1640852100000|2021-12-30 08:15:00|13125.85|13125.85|13126.01|13126.01|13126.01|13126.01|13125.85|13125.85|0
1640852110000|2021-12-30 08:15:10|13124.83|13124.83|13123.64|13123.64|13124.83|13124.83|13122.46|13122.46|0
1640852120000|2021-12-30 08:15:20|13123.98|13123.98|13126.79|13126.79|13126.79|13126.79|13123.98|13123.98|0
1640852130000|2021-12-30 08:15:30|13127.98|13127.98|13129.21|13129.21|13130.4|13130.4|13127.98|13127.98|0
1640852140000|2021-12-30 08:15:40|13130.41|13130.41|13131.44|13131.44|13131.44|13131.44|13130.41|13130.41|0
1640852160000|2021-12-30 08:16:00|13130.26|13130.26|13130.26|13130.26|13130.26|13130.26|13130.26|13130.26|0
1640852170000|2021-12-30 08:16:10|13129.07|13129.07|13129.07|13129.07|13129.07|13129.07|13129.07|13129.07|0
1640852180000|2021-12-30 08:16:20|13130.26|13130.26|13130.66|13130.66|13130.66|13130.66|13130.26|13130.26|0
1640852190000|2021-12-30 08:16:30|13130.45|13130.45|13130.14|13130.14|13130.45|13130.45|13130.14|13130.14|0
1640852200000|2021-12-30 08:16:40|13133.08|13133.08|13134.89|13134.89|13134.89|13134.89|13133.08|13133.08|0
1640852210000|2021-12-30 08:16:50|13133.71|13133.71|13133.07|13133.07|13133.71|13133.71|13133.07|13133.07|0
1640852220000|2021-12-30 08:17:00|13133|13133|13132.84|13132.84|13133|13133|13132.84|13132.84|0
1640852230000|2021-12-30 08:17:10|13132.61|13132.61|13132.61|13132.61|13132.61|13132.61|13132.61|13132.61|0
1640852250000|2021-12-30 08:17:30|13133.01|13133.01|13132.61|13132.61|13133.01|13133.01|13132.61|13132.61|0
1640852260000|2021-12-30 08:17:40|13136.17|13136.17|13137.35|13137.35|13137.35|13137.35|13136.17|13136.17|0
1640852280000|2021-12-30 08:18:00|13137.52|13137.52|13136.72|13136.72|13137.52|13137.52|13136.32|13136.32|0
1640852290000|2021-12-30 08:18:10|13136.59|13136.59|13136.31|13136.31|13136.59|13136.59|13135.62|13135.62|0
1640852310000|2021-12-30 08:18:30|13133.93|13133.93|13133.93|13133.93|13133.93|13133.93|13133.93|13133.93|0
1640852320000|2021-12-30 08:18:40|13134.06|13134.06|13133.66|13133.66|13134.06|13134.06|13133.66|13133.66|0
1640852330000|2021-12-30 08:18:50|13133.73|13133.73|13134.92|13134.92|13134.92|13134.92|13133.73|13133.73|0
1640852340000|2021-12-30 08:19:00|13134.66|13134.66|13134.66|13134.66|13134.66|13134.66|13134.66|13134.66|0
1640852390000|2021-12-30 08:19:50|13135.01|13135.01|13135.01|13135.01|13135.01|13135.01|13135.01|13135.01|0
1640852400000|2021-12-30 08:20:00|13134.4|13134.4|13134.8|13134.8|13134.8|13134.8|13134.4|13134.4|0
1640852410000|2021-12-30 08:20:10|13134.65|13134.65|13134.65|13134.65|13134.65|13134.65|13134.65|13134.65|0
1640852420000|2021-12-30 08:20:20|13134.44|13134.44|13134.44|13134.44|13134.44|13134.44|13134.44|13134.44|0
1640852450000|2021-12-30 08:20:50|13135.42|13135.42|13135.82|13135.82|13135.82|13135.82|13135.42|13135.42|0
1640852460000|2021-12-30 08:21:00|13135.71|13135.71|13136.89|13136.89|13137.69|13137.69|13135.71|13135.71|0
1640852470000|2021-12-30 08:21:10|13135.91|13135.91|13135.91|13135.91|13135.91|13135.91|13135.91|13135.91|0
1640852480000|2021-12-30 08:21:20|13136.31|13136.31|13135.91|13135.91|13136.31|13136.31|13135.91|13135.91|0
1640852490000|2021-12-30 08:21:30|13137.1|13137.1|13134.72|13134.72|13137.1|13137.1|13134.72|13134.72|0
1640852510000|2021-12-30 08:21:50|13132.42|13132.42|13130.05|13130.05|13132.42|13132.42|13130.05|13130.05|0
1640852520000|2021-12-30 08:22:00|13129.88|13129.88|13128.53|13128.53|13129.88|13129.88|13128.53|13128.53|0
1640852530000|2021-12-30 08:22:10|13128.93|13128.93|13128.53|13128.53|13128.93|13128.93|13128.53|13128.53|0
1640852540000|2021-12-30 08:22:20|13130.49|13130.49|13129.23|13129.23|13130.49|13130.49|13129.23|13129.23|0
1640852550000|2021-12-30 08:22:30|13128.25|13128.25|13128.25|13128.25|13128.25|13128.25|13128.25|13128.25|0
1640852580000|2021-12-30 08:23:00|13128.41|13128.41|13128.11|13128.11|13129.6|13129.6|13128.11|13128.11|0
1640852590000|2021-12-30 08:23:10|13128.34|13128.34|13128.34|13128.34|13128.34|13128.34|13128.34|13128.34|0
1640852600000|2021-12-30 08:23:20|13128.08|13128.08|13128.08|13128.08|13128.08|13128.08|13128.08|13128.08|0
1640852610000|2021-12-30 08:23:30|13128.43|13128.43|13128.43|13128.43|13128.43|13128.43|13128.43|13128.43|0
1640852620000|2021-12-30 08:23:40|13129.61|13129.61|13129.61|13129.61|13129.61|13129.61|13129.61|13129.61|0
1640852630000|2021-12-30 08:23:50|13129.92|13129.92|13129.92|13129.92|13130.55|13130.55|13129.92|13129.92|0
1640852640000|2021-12-30 08:24:00|13129.52|13129.52|13129.52|13129.52|13129.52|13129.52|13129.52|13129.52|0
1640852650000|2021-12-30 08:24:10|13129.32|13129.32|13129.27|13129.27|13129.48|13129.48|13129.27|13129.27|0
1640852660000|2021-12-30 08:24:20|13129.67|13129.67|13129.67|13129.67|13129.67|13129.67|13129.67|13129.67|0
1640852680000|2021-12-30 08:24:40|13130.65|13130.65|13130.65|13130.65|13130.65|13130.65|13130.65|13130.65|0
1640852690000|2021-12-30 08:24:50|13131.07|13131.07|13130.28|13130.28|13131.07|13131.07|13130.28|13130.28|0
1640852700000|2021-12-30 08:25:00|13131.25|13131.25|13131.25|13131.25|13131.25|13131.25|13131.25|13131.25|0
1640852720000|2021-12-30 08:25:20|13133.21|13133.21|13133.21|13133.21|13133.21|13133.21|13133.21|13133.21|0
1640852730000|2021-12-30 08:25:30|13134.4|13134.4|13134.4|13134.4|13134.4|13134.4|13134.4|13134.4|0
1640852740000|2021-12-30 08:25:40|13135.59|13135.59|13134.4|13134.4|13135.59|13135.59|13134.4|13134.4|0
1640852770000|2021-12-30 08:26:10|13134.49|13134.49|13134.49|13134.49|13134.49|13134.49|13134.49|13134.49|0
1640852790000|2021-12-30 08:26:30|13133.3|13133.3|13132.12|13132.12|13133.3|13133.3|13132.12|13132.12|0
1640852800000|2021-12-30 08:26:40|13132.52|13132.52|13132.86|13132.86|13132.86|13132.86|13132.52|13132.52|0
1640852820000|2021-12-30 08:27:00|13132.5|13132.5|13131.31|13131.31|13132.5|13132.5|13131.31|13131.31|0
1640852830000|2021-12-30 08:27:10|13130.83|13130.83|13131.66|13131.66|13132.02|13132.02|13130.83|13130.83|0
1640852840000|2021-12-30 08:27:20|13131.9|13131.9|13131.9|13131.9|13131.9|13131.9|13131.9|13131.9|0
1640852870000|2021-12-30 08:27:50|13128.97|13128.97|13128.97|13128.97|13128.97|13128.97|13128.97|13128.97|0
1640852880000|2021-12-30 08:28:00|13129.18|13129.18|13129.18|13129.18|13129.18|13129.18|13129.18|13129.18|0
1640852890000|2021-12-30 08:28:10|13128.83|13128.83|13128.83|13128.83|13128.83|13128.83|13128.83|13128.83|0
1640852900000|2021-12-30 08:28:20|13127.65|13127.65|13127.65|13127.65|13127.65|13127.65|13127.65|13127.65|0
1640852910000|2021-12-30 08:28:30|13128.63|13128.63|13128.97|13128.97|13128.97|13128.97|13128.63|13128.63|0
1640852920000|2021-12-30 08:28:40|13128.57|13128.57|13128.57|13128.57|13128.57|13128.57|13128.57|13128.57|0
1640852930000|2021-12-30 08:28:50|13128.17|13128.17|13126.36|13126.36|13128.17|13128.17|13126.36|13126.36|0
1640852940000|2021-12-30 08:29:00|13128.32|13128.32|13126.87|13126.87|13128.32|13128.32|13126.87|13126.87|0
1640852950000|2021-12-30 08:29:10|13127.57|13127.57|13128.26|13128.26|13128.26|13128.26|13127.57|13127.57|0
1640852960000|2021-12-30 08:29:20|13128|13128|13128|13128|13128|13128|13128|13128|0
1640852970000|2021-12-30 08:29:30|13127.2|13127.2|13126.22|13126.22|13127.2|13127.2|13126.22|13126.22|0
1640852980000|2021-12-30 08:29:40|13126.02|13126.02|13126.02|13126.02|13126.02|13126.02|13126.02|13126.02|0
1640852990000|2021-12-30 08:29:50|13125.33|13125.33|13127.4|13127.4|13127.4|13127.4|13125.33|13125.33|0
1640853000000|2021-12-30 08:30:00|13126.8|13126.8|13127.03|13127.03|13127.03|13127.03|13126.8|13126.8|0
1640853010000|2021-12-30 08:30:10|13126.8|13126.8|13126.8|13126.8|13126.8|13126.8|13126.8|13126.8|0
1640853020000|2021-12-30 08:30:20|13126.54|13126.54|13127.34|13127.34|13127.34|13127.34|13126.54|13126.54|0
1640853040000|2021-12-30 08:30:40|13127.19|13127.19|13127.19|13127.19|13127.19|13127.19|13127.19|13127.19|0
1640853060000|2021-12-30 08:31:00|13126.34|13126.34|13126.55|13126.55|13127.53|13127.53|13126.34|13126.34|0
1640853070000|2021-12-30 08:31:10|13126.6|13126.6|13126.6|13126.6|13126.6|13126.6|13126.6|13126.6|0
1640853080000|2021-12-30 08:31:20|13127.07|13127.07|13126.84|13126.84|13127.07|13127.07|13126.84|13126.84|0
1640853090000|2021-12-30 08:31:30|13127.07|13127.07|13127.84|13127.84|13127.84|13127.84|13126.86|13126.86|0
1640853100000|2021-12-30 08:31:40|13127.79|13127.79|13128.13|13128.13|13128.13|13128.13|13127.79|13127.79|0
1640853120000|2021-12-30 08:32:00|13127.9|13127.9|13127.67|13127.67|13127.9|13127.9|13127.67|13127.67|0
1640853130000|2021-12-30 08:32:10|13126.48|13126.48|13126.43|13126.43|13126.48|13126.48|13126.43|13126.43|0
1640853140000|2021-12-30 08:32:20|13126.58|13126.58|13126.58|13126.58|13126.58|13126.58|13126.58|13126.58|0
1640853150000|2021-12-30 08:32:30|13123.64|13123.64|13123.14|13123.14|13123.64|13123.64|13123.14|13123.14|0
1640853180000|2021-12-30 08:33:00|13122.64|13122.64|13122.64|13122.64|13122.64|13122.64|13122.64|13122.64|0
1640853210000|2021-12-30 08:33:30|13123.05|13123.05|13123.05|13123.05|13123.05|13123.05|13123.05|13123.05|0
1640853220000|2021-12-30 08:33:40|13122.57|13122.57|13122.57|13122.57|13122.57|13122.57|13122.57|13122.57|0
1640853240000|2021-12-30 08:34:00|13122.22|13122.22|13122.22|13122.22|13122.22|13122.22|13122.22|13122.22|0
1640853250000|2021-12-30 08:34:10|13123.02|13123.02|13123.02|13123.02|13123.02|13123.02|13123.02|13123.02|0
1640853260000|2021-12-30 08:34:20|13124.98|13124.98|13124|13124|13124.98|13124.98|13123.02|13123.02|0
1640853270000|2021-12-30 08:34:30|13124.98|13124.98|13125.95|13125.95|13125.95|13125.95|13124.98|13124.98|0
1640853280000|2021-12-30 08:34:40|13126.06|13126.06|13126.06|13126.06|13126.06|13126.06|13126.06|13126.06|0
1640853290000|2021-12-30 08:34:50|13127.25|13127.25|13127.25|13127.25|13127.25|13127.25|13127.25|13127.25|0
1640853300000|2021-12-30 08:35:00|13127.46|13127.46|13126.78|13126.78|13127.46|13127.46|13126.27|13126.27|0
1640853310000|2021-12-30 08:35:10|13126.38|13126.38|13126.38|13126.38|13126.38|13126.38|13126.38|13126.38|0
1640853330000|2021-12-30 08:35:30|13127.36|13127.36|13126.85|13126.85|13127.36|13127.36|13126.85|13126.85|0
1640853340000|2021-12-30 08:35:40|13125.67|13125.67|13125.67|13125.67|13125.67|13125.67|13125.67|13125.67|0
1640853350000|2021-12-30 08:35:50|13122.09|13122.09|13121.49|13121.49|13122.67|13122.67|13121.49|13121.49|0
1640853360000|2021-12-30 08:36:00|13121.24|13121.24|13121.09|13121.09|13121.24|13121.24|13120.74|13120.74|0
1640853370000|2021-12-30 08:36:10|13120.87|13120.87|13121.51|13121.51|13121.51|13121.51|13120.87|13120.87|0
1640853390000|2021-12-30 08:36:30|13122.31|13122.31|13122.31|13122.31|13122.31|13122.31|13122.31|13122.31|0
1640853410000|2021-12-30 08:36:50|13121.51|13121.51|13121.17|13121.17|13121.51|13121.51|13121.17|13121.17|0
1640853460000|2021-12-30 08:37:40|13121.08|13121.08|13121.08|13121.08|13121.08|13121.08|13121.08|13121.08|0
1640853470000|2021-12-30 08:37:50|13121.03|13121.03|13121.43|13121.43|13121.43|13121.43|13121.03|13121.03|0
1640853480000|2021-12-30 08:38:00|13121.2|13121.2|13121.2|13121.2|13121.2|13121.2|13121.2|13121.2|0
1640853490000|2021-12-30 08:38:10|13120.36|13120.36|13119.93|13119.93|13120.36|13120.36|13119.93|13119.93|0
1640853520000|2021-12-30 08:38:40|13121.12|13121.12|13121.62|13121.62|13121.62|13121.62|13121.12|13121.12|0
1640853540000|2021-12-30 08:39:00|13123.58|13123.58|13122.6|13122.6|13123.58|13123.58|13122.6|13122.6|0
1640853560000|2021-12-30 08:39:20|13122.72|13122.72|13122.72|13122.72|13122.72|13122.72|13122.72|13122.72|0
1640853580000|2021-12-30 08:39:40|13123.91|13123.91|13123.91|13123.91|13123.91|13123.91|13123.91|13123.91|0
1640853620000|2021-12-30 08:40:20|13125.09|13125.09|13125.09|13125.09|13125.09|13125.09|13125.09|13125.09|0
1640853630000|2021-12-30 08:40:30|13124.99|13124.99|13124.59|13124.59|13124.99|13124.99|13124.59|13124.59|0
1640853650000|2021-12-30 08:40:50|13126.55|13126.55|13124.59|13124.59|13126.55|13126.55|13124.59|13124.59|0
1640853690000|2021-12-30 08:41:30|13125.39|13125.39|13125.39|13125.39|13125.39|13125.39|13125.39|13125.39|0
1640853700000|2021-12-30 08:41:40|13128.95|13128.95|13130.13|13130.13|13130.13|13130.13|13128.95|13128.95|0
1640853710000|2021-12-30 08:41:50|13130.35|13130.35|13130.35|13130.35|13130.35|13130.35|13130.35|13130.35|0
1640853730000|2021-12-30 08:42:10|13131.53|13131.53|13131.53|13131.53|13131.53|13131.53|13131.53|13131.53|0
1640853740000|2021-12-30 08:42:20|13133.49|13133.49|13134.47|13134.47|13134.47|13134.47|13133.49|13133.49|0
1640853770000|2021-12-30 08:42:50|13136.43|13136.43|13136.43|13136.43|13136.43|13136.43|13136.43|13136.43|0
1640853790000|2021-12-30 08:43:10|13137.12|13137.12|13137.12|13137.12|13137.12|13137.12|13137.12|13137.12|0
1640853810000|2021-12-30 08:43:30|13136.95|13136.95|13136.95|13136.95|13136.95|13136.95|13136.95|13136.95|0
1640853820000|2021-12-30 08:43:40|13136.8|13136.8|13136.8|13136.8|13136.8|13136.8|13136.8|13136.8|0
1640853830000|2021-12-30 08:43:50|13136.75|13136.75|13136.75|13136.75|13136.75|13136.75|13136.75|13136.75|0
1640853840000|2021-12-30 08:44:00|13136.7|13136.7|13136.7|13136.7|13136.7|13136.7|13136.7|13136.7|0
1640853880000|2021-12-30 08:44:40|13137.68|13137.68|13137.47|13137.47|13137.68|13137.68|13137.47|13137.47|0
1640853900000|2021-12-30 08:45:00|13138.45|13138.45|13138.45|13138.45|13138.45|13138.45|13138.45|13138.45|0
1640853910000|2021-12-30 08:45:10|13137.26|13137.26|13137.26|13137.26|13137.26|13137.26|13137.26|13137.26|0
1640853940000|2021-12-30 08:45:40|13138.45|13138.45|13140.12|13140.12|13140.12|13140.12|13138.45|13138.45|0
1640853960000|2021-12-30 08:46:00|13140.06|13140.06|13140.06|13140.06|13140.06|13140.06|13140.06|13140.06|0
1640853970000|2021-12-30 08:46:10|13139.71|13139.71|13140.32|13140.32|13140.32|13140.32|13139.61|13139.61|0
1640853980000|2021-12-30 08:46:20|13140.09|13140.09|13140.09|13140.09|13140.09|13140.09|13140.09|13140.09|0
1640853990000|2021-12-30 08:46:30|13141.06|13141.06|13141.06|13141.06|13141.06|13141.06|13141.06|13141.06|0
1640854010000|2021-12-30 08:46:50|13140.83|13140.83|13139.24|13139.24|13140.83|13140.83|13139.24|13139.24|0
1640854060000|2021-12-30 08:47:40|13140.22|13140.22|13140.22|13140.22|13140.22|13140.22|13140.22|13140.22|0
1640854080000|2021-12-30 08:48:00|13141.2|13141.2|13141.2|13141.2|13141.2|13141.2|13141.2|13141.2|0
1640854110000|2021-12-30 08:48:30|13141.08|13141.08|13140.1|13140.1|13141.08|13141.08|13140.1|13140.1|0
1640854120000|2021-12-30 08:48:40|13140.6|13140.6|13139.28|13139.28|13140.6|13140.6|13139.28|13139.28|0
1640854130000|2021-12-30 08:48:50|13139.13|13139.13|13139.13|13139.13|13139.13|13139.13|13139.13|13139.13|0
1640854140000|2021-12-30 08:49:00|13137.17|13137.17|13137.17|13137.17|13137.17|13137.17|13137.17|13137.17|0
1640854210000|2021-12-30 08:50:10|13136.66|13136.66|13136.54|13136.54|13136.66|13136.66|13136.54|13136.54|0
1640854250000|2021-12-30 08:50:50|13136.59|13136.59|13135.26|13135.26|13136.59|13136.59|13135.26|13135.26|0
1640854260000|2021-12-30 08:51:00|13135.77|13135.77|13135.77|13135.77|13135.77|13135.77|13135.77|13135.77|0
1640854270000|2021-12-30 08:51:10|13135.26|13135.26|13135.26|13135.26|13135.26|13135.26|13135.26|13135.26|0
1640854280000|2021-12-30 08:51:20|13134.92|13134.92|13134.92|13134.92|13134.92|13134.92|13134.92|13134.92|0
1640854350000|2021-12-30 08:52:30|13135.9|13135.9|13135.63|13135.63|13135.9|13135.9|13135.5|13135.5|0
1640854360000|2021-12-30 08:52:40|13135.46|13135.46|13135.46|13135.46|13135.46|13135.46|13135.46|13135.46|0
1640854380000|2021-12-30 08:53:00|13134.82|13134.82|13135.23|13135.23|13135.23|13135.23|13134.82|13134.82|0
1640854390000|2021-12-30 08:53:10|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|0
1640854400000|2021-12-30 08:53:20|13135.43|13135.43|13135.9|13135.9|13135.9|13135.9|13135.43|13135.43|0
1640854420000|2021-12-30 08:53:40|13135.5|13135.5|13135.1|13135.1|13135.5|13135.5|13135.1|13135.1|0
1640854430000|2021-12-30 08:53:50|13135.5|13135.5|13135.5|13135.5|13135.5|13135.5|13135.5|13135.5|0
1640854440000|2021-12-30 08:54:00|13136.68|13136.68|13136.38|13136.38|13136.68|13136.68|13136.08|13136.08|0
1640854450000|2021-12-30 08:54:10|13136|13136|13136.35|13136.35|13136.61|13136.61|13136|13136|0
1640854460000|2021-12-30 08:54:20|13136.81|13136.81|13137.74|13137.74|13138|13138|13136.81|13136.81|0
1640854470000|2021-12-30 08:54:30|13137.95|13137.95|13138.11|13138.11|13138.11|13138.11|13137.95|13137.95|0
1640854480000|2021-12-30 08:54:40|13138.21|13138.21|13138.31|13138.31|13138.42|13138.42|13138.21|13138.21|0
1640854500000|2021-12-30 08:55:00|13139.49|13139.49|13139.76|13139.76|13139.76|13139.76|13139.49|13139.49|0
1640854510000|2021-12-30 08:55:10|13139.99|13139.99|13139.99|13139.99|13139.99|13139.99|13139.99|13139.99|0
1640854520000|2021-12-30 08:55:20|13140.49|13140.49|13139.3|13139.3|13140.49|13140.49|13139.3|13139.3|0
1640854530000|2021-12-30 08:55:30|13139.53|13139.53|13139.53|13139.53|13140.85|13140.85|13139.53|13139.53|0
1640854540000|2021-12-30 08:55:40|13139.65|13139.65|13139.65|13139.65|13139.65|13139.65|13139.65|13139.65|0
1640854550000|2021-12-30 08:55:50|13140.15|13140.15|13140.15|13140.15|13140.15|13140.15|13140.15|13140.15|0
1640854580000|2021-12-30 08:56:20|13139.7|13139.7|13138.51|13138.51|13139.7|13139.7|13138.51|13138.51|0
1640854590000|2021-12-30 08:56:30|13137.33|13137.33|13137.33|13137.33|13137.33|13137.33|13137.33|13137.33|0
1640854600000|2021-12-30 08:56:40|13137.28|13137.28|13137.28|13137.28|13137.28|13137.28|13137.28|13137.28|0
1640854610000|2021-12-30 08:56:50|13137.53|13137.53|13137.58|13137.58|13137.58|13137.58|13137.53|13137.53|0
1640854620000|2021-12-30 08:57:00|13137.63|13137.63|13137.48|13137.48|13137.63|13137.63|13137.13|13137.13|0
1640854630000|2021-12-30 08:57:10|13137.53|13137.53|13137.34|13137.34|13137.6|13137.6|13137.13|13137.13|0
1640854640000|2021-12-30 08:57:20|13137.39|13137.39|13136.88|13136.88|13137.39|13137.39|13136.83|13136.83|0
1640854650000|2021-12-30 08:57:30|13137.04|13137.04|13137.04|13137.04|13137.04|13137.04|13137.04|13137.04|0
1640854680000|2021-12-30 08:58:00|13136.89|13136.89|13137.34|13137.34|13137.34|13137.34|13136.89|13136.89|0
1640854700000|2021-12-30 08:58:20|13137.74|13137.74|13137.4|13137.4|13137.74|13137.74|13137.4|13137.4|0
1640854710000|2021-12-30 08:58:30|13137.9|13137.9|13137.9|13137.9|13137.9|13137.9|13137.9|13137.9|0
1640854730000|2021-12-30 08:58:50|13138.16|13138.16|13137.99|13137.99|13138.16|13138.16|13137.99|13137.99|0
1640854740000|2021-12-30 08:59:00|13137.77|13137.77|13137.37|13137.37|13137.77|13137.77|13137.37|13137.37|0
1640854750000|2021-12-30 08:59:10|13137.58|13137.58|13137.46|13137.46|13137.58|13137.58|13137.37|13137.37|0
1640854770000|2021-12-30 08:59:30|13137.67|13137.67|13136.34|13136.34|13137.67|13137.67|13136.34|13136.34|0
1640854780000|2021-12-30 08:59:40|13137.31|13137.31|13137.21|13137.21|13137.31|13137.31|13136.89|13136.89|0
1640854790000|2021-12-30 08:59:50|13137.56|13137.56|13137.77|13137.77|13137.77|13137.77|13137.56|13137.56|0
1640854800000|2021-12-30 09:00:00|13137.44|13137.44|13137.48|13137.48|13137.48|13137.48|13137.27|13137.27|0
1640854810000|2021-12-30 09:00:10|13137.36|13137.36|13137.36|13137.36|13137.36|13137.36|13137.36|13137.36|0
1640854830000|2021-12-30 09:00:30|13136.94|13136.94|13136.94|13136.94|13136.94|13136.94|13136.94|13136.94|0
1640854840000|2021-12-30 09:00:40|13136.54|13136.54|13136.82|13136.82|13136.82|13136.82|13136.42|13136.42|0
1640854890000|2021-12-30 09:01:30|13137.03|13137.03|13137.03|13137.03|13137.03|13137.03|13137.03|13137.03|0
1640854900000|2021-12-30 09:01:40|13137.34|13137.34|13137.39|13137.39|13137.39|13137.39|13137.34|13137.34|0
1640854920000|2021-12-30 09:02:00|13137.03|13137.03|13137.03|13137.03|13137.03|13137.03|13136.83|13136.83|0
1640854930000|2021-12-30 09:02:10|13137.43|13137.43|13137.43|13137.43|13137.43|13137.43|13137.43|13137.43|0
1640854960000|2021-12-30 09:02:40|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|0
1640854990000|2021-12-30 09:03:10|13138.81|13138.81|13137.83|13137.83|13138.81|13138.81|13137.83|13137.83|0
1640855010000|2021-12-30 09:03:30|13137.59|13137.59|13137.38|13137.38|13137.59|13137.59|13137.38|13137.38|0
1640855020000|2021-12-30 09:03:40|13137.62|13137.62|13138.42|13138.42|13138.42|13138.42|13137.62|13137.62|0
1640855030000|2021-12-30 09:03:50|13138.07|13138.07|13138.07|13138.07|13138.07|13138.07|13138.07|13138.07|0
1640855050000|2021-12-30 09:04:10|13137.57|13137.57|13139.47|13139.47|13139.47|13139.47|13137.36|13137.36|0
1640855060000|2021-12-30 09:04:20|13140.53|13140.53|13141.8|13141.8|13141.8|13141.8|13140.53|13140.53|0
1640855070000|2021-12-30 09:04:30|13142.77|13142.77|13143.47|13143.47|13143.47|13143.47|13142.77|13142.77|0
1640855090000|2021-12-30 09:04:50|13143.06|13143.06|13143.06|13143.06|13143.06|13143.06|13143.06|13143.06|0
1640855100000|2021-12-30 09:05:00|13143.91|13143.91|13143.91|13143.91|13143.91|13143.91|13143.91|13143.91|0
1640855110000|2021-12-30 09:05:10|13144.14|13144.14|13144.14|13144.14|13144.14|13144.14|13144.14|13144.14|0
1640855130000|2021-12-30 09:05:30|13144.98|13144.98|13145.06|13145.06|13146.04|13146.04|13144.85|13144.85|0
1640855140000|2021-12-30 09:05:40|13144.95|13144.95|13144.95|13144.95|13144.95|13144.95|13144.95|13144.95|0
1640855150000|2021-12-30 09:05:50|13145.3|13145.3|13145.35|13145.35|13145.35|13145.35|13145.3|13145.3|0
1640855160000|2021-12-30 09:06:00|13145.4|13145.4|13146.24|13146.24|13146.24|13146.24|13145.35|13145.35|0
1640855170000|2021-12-30 09:06:10|13146.3|13146.3|13146.81|13146.81|13146.81|13146.81|13146.3|13146.3|0
1640855180000|2021-12-30 09:06:20|13146.76|13146.76|13148.01|13148.01|13148.01|13148.01|13146.76|13146.76|0
1640855190000|2021-12-30 09:06:30|13148.43|13148.43|13146.55|13146.55|13148.43|13148.43|13146.55|13146.55|0
1640855210000|2021-12-30 09:06:50|13146.89|13146.89|13146.91|13146.91|13146.91|13146.91|13146.49|13146.49|0
1640855230000|2021-12-30 09:07:10|13147.12|13147.12|13148.52|13148.52|13148.52|13148.52|13147.12|13147.12|0
1640855270000|2021-12-30 09:07:50|13148.73|13148.73|13148.73|13148.73|13148.73|13148.73|13148.73|13148.73|0
1640855280000|2021-12-30 09:08:00|13148.94|13148.94|13150.9|13150.9|13150.9|13150.9|13148.94|13148.94|0
1640855290000|2021-12-30 09:08:10|13152.09|13152.09|13152.51|13152.51|13152.51|13152.51|13152.09|13152.09|0
1640855300000|2021-12-30 09:08:20|13153.2|13153.2|13153.2|13153.2|13153.2|13153.2|13153.2|13153.2|0
1640855320000|2021-12-30 09:08:40|13152.01|13152.01|13152.36|13152.36|13152.36|13152.36|13151.55|13151.55|0
1640855360000|2021-12-30 09:09:20|13151.73|13151.73|13151.3|13151.3|13151.73|13151.73|13151.09|13151.09|0
1640855390000|2021-12-30 09:09:50|13151.7|13151.7|13151.47|13151.47|13151.7|13151.7|13151.47|13151.47|0
1640855400000|2021-12-30 09:10:00|13152.1|13152.1|13152.44|13152.44|13152.44|13152.44|13152.1|13152.1|0
1640855460000|2021-12-30 09:11:00|13152.04|13152.04|13152.68|13152.68|13152.68|13152.68|13152.04|13152.04|0
1640855470000|2021-12-30 09:11:10|13152.25|13152.25|13152.25|13152.25|13152.25|13152.25|13152.25|13152.25|0
1640855480000|2021-12-30 09:11:20|13151.91|13151.91|13151.91|13151.91|13151.91|13151.91|13151.91|13151.91|0
1640855520000|2021-12-30 09:12:00|13151.43|13151.43|13152.15|13152.15|13152.15|13152.15|13151.43|13151.43|0
1640855530000|2021-12-30 09:12:10|13151.14|13151.14|13151.38|13151.38|13151.38|13151.38|13151.14|13151.14|0
1640855550000|2021-12-30 09:12:30|13149.42|13149.42|13148.88|13148.88|13149.42|13149.42|13148.88|13148.88|0
1640855570000|2021-12-30 09:12:50|13149.3|13149.3|13148.11|13148.11|13149.3|13149.3|13148.11|13148.11|0
1640855590000|2021-12-30 09:13:10|13147.62|13147.62|13147.62|13147.62|13147.62|13147.62|13147.62|13147.62|0
1640855600000|2021-12-30 09:13:20|13147.45|13147.45|13147.05|13147.05|13147.45|13147.45|13147.05|13147.05|0
1640855610000|2021-12-30 09:13:30|13146.51|13146.51|13146.55|13146.55|13146.55|13146.55|13146.51|13146.51|0
1640855630000|2021-12-30 09:13:50|13146.95|13146.95|13146.95|13146.95|13146.95|13146.95|13146.95|13146.95|0
1640855640000|2021-12-30 09:14:00|13147.3|13147.3|13148.11|13148.11|13148.11|13148.11|13147.13|13147.13|0
1640855660000|2021-12-30 09:14:20|13148.32|13148.32|13148.32|13148.32|13148.32|13148.32|13148.32|13148.32|0
1640855690000|2021-12-30 09:14:50|13147.9|13147.9|13147.9|13147.9|13147.9|13147.9|13147.9|13147.9|0
1640855710000|2021-12-30 09:15:10|13147.48|13147.48|13146.9|13146.9|13147.48|13147.48|13146.9|13146.9|0
1640855720000|2021-12-30 09:15:20|13146.76|13146.76|13146.76|13146.76|13146.76|13146.76|13146.76|13146.76|0
1640855730000|2021-12-30 09:15:30|13146.55|13146.55|13146.55|13146.55|13146.55|13146.55|13146.55|13146.55|0
1640855760000|2021-12-30 09:16:00|13146.43|13146.43|13146.31|13146.31|13146.43|13146.43|13146.31|13146.31|0
1640855770000|2021-12-30 09:16:10|13146.1|13146.1|13146.1|13146.1|13146.1|13146.1|13146.1|13146.1|0
1640855790000|2021-12-30 09:16:30|13145.7|13145.7|13145.7|13145.7|13145.7|13145.7|13145.7|13145.7|0
1640855810000|2021-12-30 09:16:50|13145.46|13145.46|13145.46|13145.46|13145.46|13145.46|13145.46|13145.46|0
1640855830000|2021-12-30 09:17:10|13144.62|13144.62|13144.11|13144.11|13144.62|13144.62|13144.11|13144.11|0
1640855840000|2021-12-30 09:17:20|13143.69|13143.69|13144.16|13144.16|13144.16|13144.16|13143.69|13143.69|0
1640855850000|2021-12-30 09:17:30|13144.32|13144.32|13144.32|13144.32|13144.32|13144.32|13144.32|13144.32|0
1640855860000|2021-12-30 09:17:40|13143.72|13143.72|13143.72|13143.72|13143.72|13143.72|13143.72|13143.72|0
1640855880000|2021-12-30 09:18:00|13144.14|13144.14|13144.41|13144.41|13144.54|13144.54|13144.14|13144.14|0
1640855890000|2021-12-30 09:18:10|13146.37|13146.37|13148.74|13148.74|13148.74|13148.74|13146.37|13146.37|0
1640855900000|2021-12-30 09:18:20|13149.93|13149.93|13151.89|13151.89|13151.89|13151.89|13149.93|13149.93|0
1640855910000|2021-12-30 09:18:30|13153.07|13153.07|13153.07|13153.07|13153.07|13153.07|13153.07|13153.07|0
1640855930000|2021-12-30 09:18:50|13151.89|13151.89|13152.27|13152.27|13152.27|13152.27|13151.64|13151.64|0
1640855940000|2021-12-30 09:19:00|13152.1|13152.1|13149.56|13149.56|13152.1|13152.1|13149.56|13149.56|0
1640855980000|2021-12-30 09:19:40|13148.77|13148.77|13148.77|13148.77|13148.77|13148.77|13148.77|13148.77|0
1640856000000|2021-12-30 09:20:00|13148.26|13148.26|13146.28|13146.28|13148.26|13148.26|13146.28|13146.28|0
1640856010000|2021-12-30 09:20:10|13145.3|13145.3|13145.3|13145.3|13145.3|13145.3|13145.3|13145.3|0
1640856020000|2021-12-30 09:20:20|13145.17|13145.17|13144.19|13144.19|13145.17|13145.17|13144.19|13144.19|0
1640856030000|2021-12-30 09:20:30|13143.93|13143.93|13143.93|13143.93|13143.93|13143.93|13143.93|13143.93|0
1640856040000|2021-12-30 09:20:40|13144.33|13144.33|13144.73|13144.73|13144.73|13144.73|13144.33|13144.33|0
1640856080000|2021-12-30 09:21:20|13144.9|13144.9|13143.63|13143.63|13144.9|13144.9|13143.63|13143.63|0
1640856090000|2021-12-30 09:21:30|13143.37|13143.37|13143.37|13143.37|13143.37|13143.37|13143.37|13143.37|0
1640856100000|2021-12-30 09:21:40|13143.29|13143.29|13143.21|13143.21|13143.29|13143.29|13143.21|13143.21|0
1640856110000|2021-12-30 09:21:50|13143.14|13143.14|13143.14|13143.14|13143.14|13143.14|13143.14|13143.14|0
1640856130000|2021-12-30 09:22:10|13143.54|13143.54|13142.49|13142.49|13143.54|13143.54|13142.49|13142.49|0
1640856170000|2021-12-30 09:22:50|13142.91|13142.91|13142.91|13142.91|13143.14|13143.14|13142.91|13142.91|0
1640856190000|2021-12-30 09:23:10|13143.41|13143.41|13143.41|13143.41|13143.41|13143.41|13143.41|13143.41|0
1640856200000|2021-12-30 09:23:20|13143.72|13143.72|13143.72|13143.72|13143.72|13143.72|13143.72|13143.72|0
1640856210000|2021-12-30 09:23:30|13143.88|13143.88|13143.58|13143.58|13144.19|13144.19|13143.58|13143.58|0
1640856220000|2021-12-30 09:23:40|13143.24|13143.24|13145.2|13145.2|13145.2|13145.2|13143.24|13143.24|0
1640856240000|2021-12-30 09:24:00|13145.15|13145.15|13145.15|13145.15|13145.15|13145.15|13145.15|13145.15|0
1640856250000|2021-12-30 09:24:10|13146.33|13146.33|13146.96|13146.96|13146.96|13146.96|13146.33|13146.33|0
1640856280000|2021-12-30 09:24:40|13147.36|13147.36|13147.36|13147.36|13147.36|13147.36|13147.36|13147.36|0
1640856300000|2021-12-30 09:25:00|13146.18|13146.18|13146.27|13146.27|13146.27|13146.27|13145.87|13145.87|0
1640856310000|2021-12-30 09:25:10|13146.67|13146.67|13146.67|13146.67|13146.67|13146.67|13146.67|13146.67|0
1640856320000|2021-12-30 09:25:20|13146.55|13146.55|13146.67|13146.67|13146.67|13146.67|13146.55|13146.55|0
1640856330000|2021-12-30 09:25:30|13146.9|13146.9|13146.9|13146.9|13146.9|13146.9|13146.9|13146.9|0
1640856360000|2021-12-30 09:26:00|13147.03|13147.03|13147.03|13147.03|13147.03|13147.03|13147.03|13147.03|0
1640856410000|2021-12-30 09:26:50|13146.23|13146.23|13146.63|13146.63|13146.63|13146.63|13146.23|13146.23|0
1640856420000|2021-12-30 09:27:00|13146.58|13146.58|13147.4|13147.4|13147.4|13147.4|13146.58|13146.58|0
1640856430000|2021-12-30 09:27:10|13147.06|13147.06|13147.06|13147.06|13147.06|13147.06|13147.06|13147.06|0
1640856440000|2021-12-30 09:27:20|13147.42|13147.42|13147.42|13147.42|13147.42|13147.42|13147.42|13147.42|0
1640856450000|2021-12-30 09:27:30|13147.65|13147.65|13147.65|13147.65|13147.65|13147.65|13147.65|13147.65|0
1640856460000|2021-12-30 09:27:40|13147.9|13147.9|13147.9|13147.9|13147.9|13147.9|13147.9|13147.9|0
1640856470000|2021-12-30 09:27:50|13148.87|13148.87|13149.22|13149.22|13149.22|13149.22|13148.87|13148.87|0
1640856480000|2021-12-30 09:28:00|13149.63|13149.63|13149.76|13149.76|13149.76|13149.76|13149.63|13149.63|0
1640856490000|2021-12-30 09:28:10|13149.97|13149.97|13149.97|13149.97|13149.97|13149.97|13149.97|13149.97|0
1640856530000|2021-12-30 09:28:50|13150.36|13150.36|13150.6|13150.6|13150.6|13150.6|13150.36|13150.36|0
1640856540000|2021-12-30 09:29:00|13152.13|13152.13|13152.13|13152.13|13152.13|13152.13|13152.13|13152.13|0
1640856550000|2021-12-30 09:29:10|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|0
1640856560000|2021-12-30 09:29:20|13151.89|13151.89|13151.89|13151.89|13151.89|13151.89|13151.89|13151.89|0
1640856580000|2021-12-30 09:29:40|13150.92|13150.92|13149.73|13149.73|13150.92|13150.92|13149.73|13149.73|0
1640856600000|2021-12-30 09:30:00|13151.69|13151.69|13151.69|13151.69|13151.69|13151.69|13151.69|13151.69|0
1640856610000|2021-12-30 09:30:10|13151.33|13151.33|13151.33|13151.33|13151.33|13151.33|13151.33|13151.33|0
1640856660000|2021-12-30 09:31:00|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|0
1640856680000|2021-12-30 09:31:20|13151.56|13151.56|13152.07|13152.07|13152.07|13152.07|13151.56|13151.56|0
1640856690000|2021-12-30 09:31:30|13152.47|13152.47|13152.47|13152.47|13152.47|13152.47|13152.47|13152.47|0
1640856700000|2021-12-30 09:31:40|13152.54|13152.54|13152.54|13152.54|13152.54|13152.54|13152.54|13152.54|0
1640856720000|2021-12-30 09:32:00|13153.73|13153.73|13153.73|13153.73|13153.73|13153.73|13153.73|13153.73|0
1640856730000|2021-12-30 09:32:10|13153.33|13153.33|13153.33|13153.33|13153.33|13153.33|13153.33|13153.33|0
1640856750000|2021-12-30 09:32:30|13153.68|13153.68|13154.37|13154.37|13154.37|13154.37|13153.68|13153.68|0
1640856760000|2021-12-30 09:32:40|13156.33|13156.33|13156.33|13156.33|13156.33|13156.33|13156.33|13156.33|0
1640856780000|2021-12-30 09:33:00|13156.49|13156.49|13157.04|13157.04|13157.04|13157.04|13156.49|13156.49|0
1640856790000|2021-12-30 09:33:10|13156.84|13156.84|13152.57|13152.57|13156.84|13156.84|13152.57|13152.57|0
1640856800000|2021-12-30 09:33:20|13151.59|13151.59|13150.62|13150.62|13151.59|13151.59|13150.62|13150.62|0
1640856810000|2021-12-30 09:33:30|13150.78|13150.78|13150.9|13150.9|13151.12|13151.12|13150.78|13150.78|0
1640856910000|2021-12-30 09:35:10|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|0
1640856920000|2021-12-30 09:35:20|13153.26|13153.26|13153.26|13153.26|13153.26|13153.26|13153.26|13153.26|0
1640856930000|2021-12-30 09:35:30|13153.1|13153.1|13152.7|13152.7|13153.1|13153.1|13152.7|13152.7|0
1640856990000|2021-12-30 09:36:30|13153.89|13153.89|13153.89|13153.89|13153.89|13153.89|13153.89|13153.89|0
1640857090000|2021-12-30 09:38:10|13153.77|13153.77|13153.53|13153.53|13153.77|13153.77|13153.53|13153.53|0
1640857100000|2021-12-30 09:38:20|13153.41|13153.41|13153.41|13153.41|13153.41|13153.41|13153.41|13153.41|0
1640857130000|2021-12-30 09:38:50|13156.34|13156.34|13158.72|13158.72|13158.72|13158.72|13156.34|13156.34|0
1640857140000|2021-12-30 09:39:00|13160.68|13160.68|13161.47|13161.47|13161.47|13161.47|13160.68|13160.68|0
1640857150000|2021-12-30 09:39:10|13161.73|13161.73|13160.75|13160.75|13161.73|13161.73|13160.75|13160.75|0
1640857190000|2021-12-30 09:39:50|13160.87|13160.87|13157.72|13157.72|13160.87|13160.87|13157.72|13157.72|0
1640857200000|2021-12-30 09:40:00|13155.76|13155.76|13155.76|13155.76|13155.76|13155.76|13154.78|13154.78|0
1640857230000|2021-12-30 09:40:30|13156.95|13156.95|13156.95|13156.95|13156.95|13156.95|13156.95|13156.95|0
1640857240000|2021-12-30 09:40:40|13156.65|13156.65|13156.65|13156.65|13156.65|13156.65|13156.65|13156.65|0
1640857260000|2021-12-30 09:41:00|13156.18|13156.18|13156.18|13156.18|13156.18|13156.18|13156.18|13156.18|0
1640857270000|2021-12-30 09:41:10|13156.41|13156.41|13156.41|13156.41|13156.41|13156.41|13156.41|13156.41|0
1640857360000|2021-12-30 09:42:40|13157.59|13157.59|13158.86|13158.86|13159.21|13159.21|13157.59|13157.59|0
1640857390000|2021-12-30 09:43:10|13158.96|13158.96|13158.96|13158.96|13158.96|13158.96|13158.96|13158.96|0
1640857440000|2021-12-30 09:44:00|13157.78|13157.78|13157.93|13157.93|13157.93|13157.93|13157.78|13157.78|0
1640857460000|2021-12-30 09:44:20|13158.97|13158.97|13158.45|13158.45|13158.97|13158.97|13158.45|13158.45|0
1640857470000|2021-12-30 09:44:30|13157.96|13157.96|13158.45|13158.45|13158.45|13158.45|13157.96|13157.96|0
1640857480000|2021-12-30 09:44:40|13157.47|13157.47|13157.47|13157.47|13157.47|13157.47|13157.47|13157.47|0
1640857490000|2021-12-30 09:44:50|13156.96|13156.96|13154.01|13154.01|13156.96|13156.96|13154.01|13154.01|0
1640857500000|2021-12-30 09:45:00|13153.22|13153.22|13153.22|13153.22|13153.22|13153.22|13153.22|13153.22|0
1640857520000|2021-12-30 09:45:20|13152.18|13152.18|13152.18|13152.18|13152.18|13152.18|13152.18|13152.18|0
1640857540000|2021-12-30 09:45:40|13151.49|13151.49|13151.49|13151.49|13151.49|13151.49|13151.49|13151.49|0
1640857550000|2021-12-30 09:45:50|13151.69|13151.69|13151.69|13151.69|13151.69|13151.69|13151.69|13151.69|0
1640857560000|2021-12-30 09:46:00|13151.86|13151.86|13152.03|13152.03|13152.03|13152.03|13151.86|13151.86|0
1640857570000|2021-12-30 09:46:10|13153.01|13153.01|13153.17|13153.17|13153.34|13153.34|13153.01|13153.01|0
1640857590000|2021-12-30 09:46:30|13153.34|13153.34|13153.34|13153.34|13153.34|13153.34|13153.34|13153.34|0
1640857600000|2021-12-30 09:46:40|13152.36|13152.36|13152.36|13152.36|13152.36|13152.36|13152.36|13152.36|0
1640857610000|2021-12-30 09:46:50|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|0
1640857620000|2021-12-30 09:47:00|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|0
1640857630000|2021-12-30 09:47:10|13150.54|13150.54|13150.54|13150.54|13150.54|13150.54|13150.54|13150.54|0
1640857650000|2021-12-30 09:47:30|13150.31|13150.31|13150.31|13150.31|13150.31|13150.31|13150.31|13150.31|0
1640857680000|2021-12-30 09:48:00|13150.18|13150.18|13150.18|13150.18|13150.18|13150.18|13150.18|13150.18|0
1640857750000|2021-12-30 09:49:10|13149.77|13149.77|13149.77|13149.77|13149.77|13149.77|13149.77|13149.77|0
1640857790000|2021-12-30 09:49:50|13149.94|13149.94|13150.1|13150.1|13150.1|13150.1|13149.94|13149.94|0
1640857800000|2021-12-30 09:50:00|13150.27|13150.27|13150.27|13150.27|13150.27|13150.27|13150.27|13150.27|0
1640857810000|2021-12-30 09:50:10|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|0
1640857840000|2021-12-30 09:50:40|13150.78|13150.78|13150.44|13150.44|13150.78|13150.78|13150.44|13150.44|0
1640857850000|2021-12-30 09:50:50|13149.46|13149.46|13148.73|13148.73|13149.46|13149.46|13148.48|13148.48|0
1640857860000|2021-12-30 09:51:00|13148.94|13148.94|13148.73|13148.73|13149.15|13149.15|13148.73|13148.73|0
1640857870000|2021-12-30 09:51:10|13148.52|13148.52|13148.52|13148.52|13148.52|13148.52|13148.52|13148.52|0
1640857890000|2021-12-30 09:51:30|13147.54|13147.54|13147.54|13147.54|13147.54|13147.54|13147.54|13147.54|0
1640857930000|2021-12-30 09:52:10|13147.96|13147.96|13147.96|13147.96|13147.96|13147.96|13147.96|13147.96|0
1640857950000|2021-12-30 09:52:30|13148.36|13148.36|13148.36|13148.36|13148.36|13148.36|13148.36|13148.36|0
1640857960000|2021-12-30 09:52:40|13148.87|13148.87|13148.87|13148.87|13148.87|13148.87|13148.87|13148.87|0
1640857980000|2021-12-30 09:53:00|13148.47|13148.47|13148.12|13148.12|13148.47|13148.47|13148.12|13148.12|0
1640858050000|2021-12-30 09:54:10|13147.72|13147.72|13147.72|13147.72|13147.72|13147.72|13147.72|13147.72|0
1640858080000|2021-12-30 09:54:40|13146.74|13146.74|13144.78|13144.78|13146.74|13146.74|13144.78|13144.78|0
1640858090000|2021-12-30 09:54:50|13145.76|13145.76|13145.76|13145.76|13145.76|13145.76|13145.76|13145.76|0
1640858100000|2021-12-30 09:55:00|13146.02|13146.02|13145.34|13145.34|13146.02|13146.02|13145.34|13145.34|0
1640858110000|2021-12-30 09:55:10|13144.36|13144.36|13144.36|13144.36|13144.36|13144.36|13144.36|13144.36|0
1640858130000|2021-12-30 09:55:30|13144|13144|13144|13144|13144|13144|13144|13144|0
1640858150000|2021-12-30 09:55:50|13144.21|13144.21|13144.21|13144.21|13144.21|13144.21|13144.21|13144.21|0
1640858180000|2021-12-30 09:56:20|13144.09|13144.09|13144.09|13144.09|13144.09|13144.09|13144.09|13144.09|0
1640858210000|2021-12-30 09:56:50|13143.97|13143.97|13144.36|13144.36|13144.36|13144.36|13143.97|13143.97|0
1640858220000|2021-12-30 09:57:00|13144.61|13144.61|13147.54|13147.54|13147.54|13147.54|13144.61|13144.61|0
1640858260000|2021-12-30 09:57:40|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|0
1640858270000|2021-12-30 09:57:50|13147.71|13147.71|13147.71|13147.71|13147.71|13147.71|13147.71|13147.71|0
1640858280000|2021-12-30 09:58:00|13147.55|13147.55|13147.55|13147.55|13147.55|13147.55|13147.55|13147.55|0
1640858290000|2021-12-30 09:58:10|13147.2|13147.2|13146.86|13146.86|13147.2|13147.2|13146.86|13146.86|0
1640858320000|2021-12-30 09:58:40|13147.25|13147.25|13146.86|13146.86|13147.25|13147.25|13146.86|13146.86|0
1640858330000|2021-12-30 09:58:50|13146.46|13146.46|13147.25|13147.25|13147.25|13147.25|13146.46|13146.46|0
1640858350000|2021-12-30 09:59:10|13147.79|13147.79|13147.79|13147.79|13147.79|13147.79|13147.79|13147.79|0
1640858360000|2021-12-30 09:59:20|13148.14|13148.14|13148.14|13148.14|13148.14|13148.14|13148.14|13148.14|0
1640858450000|2021-12-30 10:00:50|13147.16|13147.16|13146.6|13146.6|13147.16|13147.16|13146.6|13146.6|0
1640858460000|2021-12-30 10:01:00|13146.76|13146.76|13146.76|13146.76|13146.76|13146.76|13146.76|13146.76|0
1640858470000|2021-12-30 10:01:10|13145.78|13145.78|13146.33|13146.33|13146.51|13146.51|13145.78|13145.78|0
1640858510000|2021-12-30 10:01:50|13148.29|13148.29|13148.29|13148.29|13148.29|13148.29|13148.29|13148.29|0
1640858520000|2021-12-30 10:02:00|13148.06|13148.06|13148.06|13148.06|13148.06|13148.06|13148.06|13148.06|0
1640858530000|2021-12-30 10:02:10|13147.87|13147.87|13147.87|13147.87|13147.87|13147.87|13147.87|13147.87|0
1640858640000|2021-12-30 10:04:00|13147.66|13147.66|13147.82|13147.82|13147.82|13147.82|13147.66|13147.66|0
1640858660000|2021-12-30 10:04:20|13146.64|13146.64|13144.68|13144.68|13146.64|13146.64|13144.68|13144.68|0
1640858670000|2021-12-30 10:04:30|13144.28|13144.28|13143.88|13143.88|13144.28|13144.28|13143.88|13143.88|0
1640858680000|2021-12-30 10:04:40|13143.68|13143.68|13143.68|13143.68|13143.68|13143.68|13143.68|13143.68|0
1640858710000|2021-12-30 10:05:10|13145.63|13145.63|13145.63|13145.63|13145.63|13145.63|13145.63|13145.63|0
1640858730000|2021-12-30 10:05:30|13146.03|13146.03|13146.03|13146.03|13146.03|13146.03|13146.03|13146.03|0
1640858740000|2021-12-30 10:05:40|13145.79|13145.79|13145.79|13145.79|13145.79|13145.79|13145.79|13145.79|0
1640858760000|2021-12-30 10:06:00|13144.61|13144.61|13144.73|13144.73|13144.73|13144.73|13144.61|13144.61|0
1640858780000|2021-12-30 10:06:20|13144.39|13144.39|13144.39|13144.39|13144.39|13144.39|13144.39|13144.39|0
1640858790000|2021-12-30 10:06:30|13144.79|13144.79|13144.79|13144.79|13144.79|13144.79|13144.79|13144.79|0
1640858800000|2021-12-30 10:06:40|13145.22|13145.22|13145.22|13145.22|13145.22|13145.22|13145.22|13145.22|0
1640858810000|2021-12-30 10:06:50|13146.19|13146.19|13146.1|13146.1|13146.19|13146.19|13145.89|13145.89|0
1640858820000|2021-12-30 10:07:00|13146.52|13146.52|13146.52|13146.52|13146.52|13146.52|13146.52|13146.52|0
1640858840000|2021-12-30 10:07:20|13146.68|13146.68|13146.68|13146.68|13146.68|13146.68|13146.68|13146.68|0
1640858860000|2021-12-30 10:07:40|13147.1|13147.1|13147.1|13147.1|13147.1|13147.1|13147.1|13147.1|0
1640858880000|2021-12-30 10:08:00|13146.7|13146.7|13146.65|13146.65|13146.7|13146.7|13146.65|13146.65|0
1640858890000|2021-12-30 10:08:10|13147.05|13147.05|13147.05|13147.05|13147.05|13147.05|13147.05|13147.05|0
1640858900000|2021-12-30 10:08:20|13145.87|13145.87|13145.87|13145.87|13145.87|13145.87|13145.87|13145.87|0
1640858910000|2021-12-30 10:08:30|13144.89|13144.89|13144.89|13144.89|13144.89|13144.89|13144.89|13144.89|0
1640858920000|2021-12-30 10:08:40|13144.65|13144.65|13144.21|13144.21|13144.65|13144.65|13144.21|13144.21|0
1640858940000|2021-12-30 10:09:00|13144.09|13144.09|13144.49|13144.49|13144.49|13144.49|13144.09|13144.09|0
1640858950000|2021-12-30 10:09:10|13144.89|13144.89|13144.89|13144.89|13144.89|13144.89|13144.89|13144.89|0
1640858960000|2021-12-30 10:09:20|13144.63|13144.63|13144.49|13144.49|13144.89|13144.89|13144.49|13144.49|0
1640859000000|2021-12-30 10:10:00|13143.98|13143.98|13142.8|13142.8|13143.98|13143.98|13142.8|13142.8|0
1640859020000|2021-12-30 10:10:20|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|0
1640859040000|2021-12-30 10:10:40|13141.1|13141.1|13140.6|13140.6|13141.1|13141.1|13140.6|13140.6|0
1640859060000|2021-12-30 10:11:00|13139.62|13139.62|13139.62|13139.62|13139.62|13139.62|13139.62|13139.62|0
1640859070000|2021-12-30 10:11:10|13139.22|13139.22|13139.22|13139.22|13139.22|13139.22|13139.22|13139.22|0
1640859080000|2021-12-30 10:11:20|13139.05|13139.05|13141.01|13141.01|13141.01|13141.01|13139.05|13139.05|0
1640859090000|2021-12-30 10:11:30|13141.21|13141.21|13141.42|13141.42|13141.42|13141.42|13141.21|13141.21|0
1640859100000|2021-12-30 10:11:40|13142.4|13142.4|13143.79|13143.79|13143.79|13143.79|13142.4|13142.4|0
1640859110000|2021-12-30 10:11:50|13143.99|13143.99|13143.99|13143.99|13143.99|13143.99|13143.99|13143.99|0
1640859120000|2021-12-30 10:12:00|13144.63|13144.63|13144.63|13144.63|13144.63|13144.63|13144.63|13144.63|0
1640859150000|2021-12-30 10:12:30|13144.83|13144.83|13144.83|13144.83|13144.83|13144.83|13144.83|13144.83|0
1640859200000|2021-12-30 10:13:20|13144.95|13144.95|13145.19|13145.19|13145.19|13145.19|13144.95|13144.95|0
1640859240000|2021-12-30 10:14:00|13145.06|13145.06|13144.66|13144.66|13145.06|13145.06|13144.66|13144.66|0
1640859250000|2021-12-30 10:14:10|13144.21|13144.21|13144.21|13144.21|13144.21|13144.21|13144.21|13144.21|0
1640859260000|2021-12-30 10:14:20|13143.75|13143.75|13143.75|13143.75|13143.75|13143.75|13143.75|13143.75|0
1640859270000|2021-12-30 10:14:30|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|0
1640859290000|2021-12-30 10:14:50|13144.1|13144.1|13144.1|13144.1|13144.1|13144.1|13144.1|13144.1|0
1640859310000|2021-12-30 10:15:10|13144.03|13144.03|13143.67|13143.67|13144.03|13144.03|13143.67|13143.67|0
1640859320000|2021-12-30 10:15:20|13143.59|13143.59|13143.44|13143.44|13143.59|13143.59|13143.44|13143.44|0
1640859330000|2021-12-30 10:15:30|13143.67|13143.67|13143.82|13143.82|13143.82|13143.82|13143.67|13143.67|0
1640859350000|2021-12-30 10:15:50|13143.42|13143.42|13143.42|13143.42|13143.42|13143.42|13143.42|13143.42|0
1640859370000|2021-12-30 10:16:10|13143.77|13143.77|13143.77|13143.77|13143.77|13143.77|13143.77|13143.77|0
1640859390000|2021-12-30 10:16:30|13143.35|13143.35|13142.71|13142.71|13143.35|13143.35|13142.71|13142.71|0
1640859420000|2021-12-30 10:17:00|13143.51|13143.51|13143.51|13143.51|13143.51|13143.51|13143.51|13143.51|0
1640859430000|2021-12-30 10:17:10|13143.34|13143.34|13143.34|13143.34|13143.34|13143.34|13143.34|13143.34|0
1640859440000|2021-12-30 10:17:20|13142.94|13142.94|13142.1|13142.1|13142.94|13142.94|13142.1|13142.1|0
1640859450000|2021-12-30 10:17:30|13142.25|13142.25|13142.25|13142.25|13142.25|13142.25|13142.25|13142.25|0
1640859460000|2021-12-30 10:17:40|13142.45|13142.45|13142.45|13142.45|13142.45|13142.45|13142.45|13142.45|0
1640859510000|2021-12-30 10:18:30|13142.05|13142.05|13142.05|13142.05|13142.05|13142.05|13142.05|13142.05|0
1640859550000|2021-12-30 10:19:10|13141.88|13141.88|13141.19|13141.19|13141.88|13141.88|13141.19|13141.19|0
1640859570000|2021-12-30 10:19:30|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|0
1640859630000|2021-12-30 10:20:30|13141.43|13141.43|13140.28|13140.28|13141.43|13141.43|13140.28|13140.28|0
1640859670000|2021-12-30 10:21:10|13139.65|13139.65|13139.24|13139.24|13139.65|13139.65|13139.24|13139.24|0
1640859680000|2021-12-30 10:21:20|13138.76|13138.76|13138.76|13138.76|13138.76|13138.76|13138.76|13138.76|0
1640859740000|2021-12-30 10:22:20|13138.26|13138.26|13138.38|13138.38|13138.38|13138.38|13138.26|13138.26|0
1640859750000|2021-12-30 10:22:30|13137.4|13137.4|13137.4|13137.4|13137.4|13137.4|13137.4|13137.4|0
1640859760000|2021-12-30 10:22:40|13137.74|13137.74|13136.76|13136.76|13137.74|13137.74|13136.76|13136.76|0
1640859790000|2021-12-30 10:23:10|13135.97|13135.97|13135.97|13135.97|13135.97|13135.97|13135.97|13135.97|0
1640859840000|2021-12-30 10:24:00|13135.62|13135.62|13135.97|13135.97|13135.97|13135.97|13135.62|13135.62|0
1640859850000|2021-12-30 10:24:10|13135.62|13135.62|13133.46|13133.46|13135.62|13135.62|13133.46|13133.46|0
1640859860000|2021-12-30 10:24:20|13133.8|13133.8|13134.15|13134.15|13134.15|13134.15|13133.8|13133.8|0
1640859890000|2021-12-30 10:24:50|13134.27|13134.27|13134.27|13134.27|13134.27|13134.27|13134.27|13134.27|0
1640859990000|2021-12-30 10:26:30|13134.5|13134.5|13134.42|13134.42|13134.5|13134.5|13134.42|13134.42|0
1640860000000|2021-12-30 10:26:40|13135.4|13135.4|13133.05|13133.05|13135.4|13135.4|13133.05|13133.05|0
1640860020000|2021-12-30 10:27:00|13132.65|13132.65|13132.65|13132.65|13132.65|13132.65|13132.25|13132.25|0
1640860070000|2021-12-30 10:27:50|13133.05|13133.05|13133.05|13133.05|13133.05|13133.05|13133.05|13133.05|0
1640860130000|2021-12-30 10:28:50|13132.83|13132.83|13132.83|13132.83|13132.83|13132.83|13132.83|13132.83|0
1640860140000|2021-12-30 10:29:00|13132.71|13132.71|13132.71|13132.71|13132.71|13132.71|13132.71|13132.71|0
1640860160000|2021-12-30 10:29:20|13132.45|13132.45|13132.28|13132.28|13132.45|13132.45|13132.28|13132.28|0
1640860180000|2021-12-30 10:29:40|13132.11|13132.11|13131.69|13131.69|13132.11|13132.11|13131.69|13131.69|0
1640860190000|2021-12-30 10:29:50|13131.34|13131.34|13131.34|13131.34|13131.34|13131.34|13131.34|13131.34|0
1640860220000|2021-12-30 10:30:20|13130.36|13130.36|13129.04|13129.04|13130.36|13130.36|13129.04|13129.04|0
1640860260000|2021-12-30 10:31:00|13128.69|13128.69|13127.65|13127.65|13128.69|13128.69|13127.65|13127.65|0
1640860280000|2021-12-30 10:31:20|13127.26|13127.26|13127.26|13127.26|13127.26|13127.26|13127.26|13127.26|0
1640860300000|2021-12-30 10:31:40|13127.13|13127.13|13127.38|13127.38|13127.38|13127.38|13127.13|13127.13|0
1640860320000|2021-12-30 10:32:00|13127.24|13127.24|13127.24|13127.24|13127.24|13127.24|13127.24|13127.24|0
1640860340000|2021-12-30 10:32:20|13128.22|13128.22|13128.22|13128.22|13128.22|13128.22|13128.22|13128.22|0
1640860370000|2021-12-30 10:32:50|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|0
1640860390000|2021-12-30 10:33:10|13128.65|13128.65|13128.8|13128.8|13128.8|13128.8|13128.45|13128.45|0
1640860400000|2021-12-30 10:33:20|13128.4|13128.4|13128.53|13128.53|13128.53|13128.53|13128.4|13128.4|0
1640860410000|2021-12-30 10:33:30|13128.58|13128.58|13128.58|13128.58|13128.58|13128.58|13128.58|13128.58|0
1640860430000|2021-12-30 10:33:50|13129.56|13129.56|13130.04|13130.04|13130.04|13130.04|13129.56|13129.56|0
1640860440000|2021-12-30 10:34:00|13130.54|13130.54|13130.54|13130.54|13130.54|13130.54|13130.54|13130.54|0
1640860480000|2021-12-30 10:34:40|13130.14|13130.14|13130.14|13130.14|13130.14|13130.14|13130.14|13130.14|0
1640860500000|2021-12-30 10:35:00|13131.12|13131.12|13131.12|13131.12|13131.12|13131.12|13131.12|13131.12|0
1640860530000|2021-12-30 10:35:30|13131.33|13131.33|13131.33|13131.33|13131.33|13131.33|13131.33|13131.33|0
1640860540000|2021-12-30 10:35:40|13131.75|13131.75|13131.96|13131.96|13131.96|13131.96|13131.75|13131.75|0
1640860590000|2021-12-30 10:36:30|13132.22|13132.22|13132.22|13132.22|13132.22|13132.22|13132.22|13132.22|0
1640860600000|2021-12-30 10:36:40|13131.22|13131.22|13132.2|13132.2|13132.2|13132.2|13131.22|13131.22|0
1640860630000|2021-12-30 10:37:10|13130.24|13130.24|13130.24|13130.24|13130.24|13130.24|13130.24|13130.24|0
1640860640000|2021-12-30 10:37:20|13129.84|13129.84|13129.84|13129.84|13129.84|13129.84|13129.84|13129.84|0
1640860650000|2021-12-30 10:37:30|13130.1|13130.1|13130.1|13130.1|13130.1|13130.1|13130.1|13130.1|0
1640860680000|2021-12-30 10:38:00|13130.5|13130.5|13130.5|13130.5|13130.5|13130.5|13130.5|13130.5|0
1640860690000|2021-12-30 10:38:10|13130.9|13130.9|13131.64|13131.64|13131.88|13131.88|13130.9|13130.9|0
1640860700000|2021-12-30 10:38:20|13132.14|13132.14|13132.14|13132.14|13132.14|13132.14|13132.14|13132.14|0
1640860720000|2021-12-30 10:38:40|13131.34|13131.34|13131.34|13131.34|13131.34|13131.34|13131.34|13131.34|0
1640860730000|2021-12-30 10:38:50|13131.76|13131.76|13131.76|13131.76|13131.76|13131.76|13131.76|13131.76|0
1640860740000|2021-12-30 10:39:00|13132.95|13132.95|13132.95|13132.95|13132.95|13132.95|13132.95|13132.95|0
1640860790000|2021-12-30 10:39:50|13133.12|13133.12|13132.77|13132.77|13133.12|13133.12|13132.77|13132.77|0
1640860840000|2021-12-30 10:40:40|13132.69|13132.69|13132.3|13132.3|13132.69|13132.69|13132.3|13132.3|0
1640860860000|2021-12-30 10:41:00|13132.18|13132.18|13132.06|13132.06|13132.18|13132.18|13132.06|13132.06|0
1640860880000|2021-12-30 10:41:20|13131.66|13131.66|13131.66|13131.66|13131.66|13131.66|13131.66|13131.66|0
1640860890000|2021-12-30 10:41:30|13131.4|13131.4|13131.4|13131.4|13131.4|13131.4|13131.4|13131.4|0
1640860930000|2021-12-30 10:42:10|13131.64|13131.64|13131.44|13131.44|13131.64|13131.64|13131.44|13131.44|0
1640860950000|2021-12-30 10:42:30|13132.42|13132.42|13132.42|13132.42|13132.42|13132.42|13132.42|13132.42|0
1640860960000|2021-12-30 10:42:40|13132.92|13132.92|13132.92|13132.92|13132.92|13132.92|13132.92|13132.92|0
1640860980000|2021-12-30 10:43:00|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|0
1640861000000|2021-12-30 10:43:20|13134.45|13134.45|13134.45|13134.45|13134.45|13134.45|13134.45|13134.45|0
1640861020000|2021-12-30 10:43:40|13135.43|13135.43|13135.43|13135.43|13135.43|13135.43|13135.43|13135.43|0
1640861040000|2021-12-30 10:44:00|13135.56|13135.56|13135.56|13135.56|13135.56|13135.56|13135.56|13135.56|0
1640861090000|2021-12-30 10:44:50|13135.3|13135.3|13135.3|13135.3|13135.3|13135.3|13135.3|13135.3|0
1640861120000|2021-12-30 10:45:20|13135.45|13135.45|13135.45|13135.45|13135.45|13135.45|13135.45|13135.45|0
1640861150000|2021-12-30 10:45:50|13136.43|13136.43|13136.43|13136.43|13136.43|13136.43|13136.43|13136.43|0
1640861160000|2021-12-30 10:46:00|13137.41|13137.41|13137.41|13137.41|13137.41|13137.41|13137.41|13137.41|0
1640861170000|2021-12-30 10:46:10|13138.1|13138.1|13138.1|13138.1|13138.1|13138.1|13138.1|13138.1|0
1640861200000|2021-12-30 10:46:40|13139.08|13139.08|13139.08|13139.08|13139.08|13139.08|13139.08|13139.08|0
1640861210000|2021-12-30 10:46:50|13139.48|13139.48|13138.69|13138.69|13139.48|13139.48|13138.69|13138.69|0
1640861220000|2021-12-30 10:47:00|13139.08|13139.08|13139.08|13139.08|13139.08|13139.08|13139.08|13139.08|0
1640861230000|2021-12-30 10:47:10|13139.29|13139.29|13139.29|13139.29|13139.29|13139.29|13139.29|13139.29|0
1640861240000|2021-12-30 10:47:20|13139.45|13139.45|13139.45|13139.45|13139.45|13139.45|13139.45|13139.45|0
1640861250000|2021-12-30 10:47:30|13139.53|13139.53|13139.53|13139.53|13139.53|13139.53|13139.53|13139.53|0
1640861260000|2021-12-30 10:47:40|13138.34|13138.34|13138.34|13138.34|13138.34|13138.34|13138.34|13138.34|0
1640861280000|2021-12-30 10:48:00|13137.36|13137.36|13137.36|13137.36|13137.36|13137.36|13137.36|13137.36|0
1640861320000|2021-12-30 10:48:40|13137.59|13137.59|13137.59|13137.59|13137.59|13137.59|13137.59|13137.59|0
1640861330000|2021-12-30 10:48:50|13137.82|13137.82|13137.82|13137.82|13137.82|13137.82|13137.82|13137.82|0
1640861340000|2021-12-30 10:49:00|13137.95|13137.95|13137.95|13137.95|13137.95|13137.95|13137.95|13137.95|0
1640861360000|2021-12-30 10:49:20|13137.74|13137.74|13137.74|13137.74|13137.74|13137.74|13137.74|13137.74|0
1640861380000|2021-12-30 10:49:40|13138.72|13138.72|13138.72|13138.72|13138.72|13138.72|13138.72|13138.72|0
1640861390000|2021-12-30 10:49:50|13139.22|13139.22|13139.01|13139.01|13139.22|13139.22|13139.01|13139.01|0
1640861400000|2021-12-30 10:50:00|13139.27|13139.27|13139.23|13139.23|13139.27|13139.27|13139.1|13139.1|0
1640861420000|2021-12-30 10:50:20|13139.02|13139.02|13139.02|13139.02|13139.02|13139.02|13139.02|13139.02|0
1640861440000|2021-12-30 10:50:40|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|0
1640861450000|2021-12-30 10:50:50|13137.47|13137.47|13137.47|13137.47|13137.47|13137.47|13137.47|13137.47|0
1640861470000|2021-12-30 10:51:10|13137.68|13137.68|13137.68|13137.68|13137.68|13137.68|13137.68|13137.68|0
1640861490000|2021-12-30 10:51:30|13137.29|13137.29|13137.29|13137.29|13137.29|13137.29|13137.29|13137.29|0
1640861510000|2021-12-30 10:51:50|13136.31|13136.31|13136.14|13136.14|13136.31|13136.31|13136.14|13136.14|0
1640861520000|2021-12-30 10:52:00|13135.16|13135.16|13133.2|13133.2|13135.16|13135.16|13133.2|13133.2|0
1640861530000|2021-12-30 10:52:10|13133.55|13133.55|13133.55|13133.55|13133.55|13133.55|13133.55|13133.55|0
1640861570000|2021-12-30 10:52:50|13131.59|13131.59|13131.59|13131.59|13131.59|13131.59|13131.59|13131.59|0
1640861580000|2021-12-30 10:53:00|13131.24|13131.24|13130.74|13130.74|13131.24|13131.24|13130.74|13130.74|0
1640861590000|2021-12-30 10:53:10|13131.14|13131.14|13131.14|13131.14|13131.14|13131.14|13131.14|13131.14|0
1640861600000|2021-12-30 10:53:20|13129.95|13129.95|13129.95|13129.95|13129.95|13129.95|13129.95|13129.95|0
1640861620000|2021-12-30 10:53:40|13130.07|13130.07|13130.07|13130.07|13130.07|13130.07|13130.07|13130.07|0
1640861640000|2021-12-30 10:54:00|13130.47|13130.47|13130.47|13130.47|13130.47|13130.47|13130.47|13130.47|0
1640861650000|2021-12-30 10:54:10|13130.07|13130.07|13130.07|13130.07|13130.07|13130.07|13130.07|13130.07|0
1640861700000|2021-12-30 10:55:00|13129.87|13129.87|13130.85|13130.85|13130.85|13130.85|13129.87|13129.87|0
1640861720000|2021-12-30 10:55:20|13130.52|13130.52|13130.52|13130.52|13130.52|13130.52|13130.52|13130.52|0
1640861740000|2021-12-30 10:55:40|13130.31|13130.31|13130.05|13130.05|13130.31|13130.31|13130.05|13130.05|0
1640861760000|2021-12-30 10:56:00|13130.45|13130.45|13129.65|13129.65|13130.45|13130.45|13129.65|13129.65|0
1640861770000|2021-12-30 10:56:10|13130|13130|13130|13130|13130|13130|13130|13130|0
1640861780000|2021-12-30 10:56:20|13130.34|13130.34|13131.53|13131.53|13131.53|13131.53|13130.34|13130.34|0
1640861810000|2021-12-30 10:56:50|13131.93|13131.93|13133.89|13133.89|13134.87|13134.87|13131.53|13131.53|0
1640861820000|2021-12-30 10:57:00|13134.58|13134.58|13134.58|13134.58|13134.58|13134.58|13134.58|13134.58|0
1640861860000|2021-12-30 10:57:40|13134.98|13134.98|13134.81|13134.81|13134.98|13134.98|13134.81|13134.81|0
1640861870000|2021-12-30 10:57:50|13135.79|13135.79|13135.79|13135.79|13135.79|13135.79|13135.79|13135.79|0
1640861910000|2021-12-30 10:58:30|13135.99|13135.99|13135.99|13135.99|13135.99|13135.99|13135.99|13135.99|0
1640861930000|2021-12-30 10:58:50|13136.16|13136.16|13135.7|13135.7|13136.16|13136.16|13135.18|13135.18|0
1640861950000|2021-12-30 10:59:10|13134.72|13134.72|13134.72|13134.72|13134.72|13134.72|13134.72|13134.72|0
1640861980000|2021-12-30 10:59:40|13134.55|13134.55|13134.37|13134.37|13134.72|13134.72|13134.37|13134.37|0
1640862010000|2021-12-30 11:00:10|13134.53|13134.53|13134.53|13134.53|13134.53|13134.53|13134.53|13134.53|0
1640862050000|2021-12-30 11:00:50|13133.74|13133.74|13133.39|13133.39|13133.74|13133.74|13133.39|13133.39|0
1640862060000|2021-12-30 11:01:00|13133.06|13133.06|13133.06|13133.06|13133.06|13133.06|13133.06|13133.06|0
1640862070000|2021-12-30 11:01:10|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|0
1640862080000|2021-12-30 11:01:20|13131.1|13131.1|13131.1|13131.1|13131.1|13131.1|13131.1|13131.1|0
1640862090000|2021-12-30 11:01:30|13130.7|13130.7|13130.54|13130.54|13130.7|13130.7|13130.54|13130.54|0
1640862100000|2021-12-30 11:01:40|13130.78|13130.78|13132|13132|13132|13132|13130.78|13130.78|0
1640862120000|2021-12-30 11:02:00|13131.77|13131.77|13131.77|13131.77|13131.77|13131.77|13131.77|13131.77|0
1640862160000|2021-12-30 11:02:40|13131.37|13131.37|13131.77|13131.77|13131.77|13131.77|13131.37|13131.37|0
1640862170000|2021-12-30 11:02:50|13131.37|13131.37|13131.37|13131.37|13131.37|13131.37|13131.37|13131.37|0
1640862200000|2021-12-30 11:03:20|13130.18|13130.18|13130.55|13130.55|13130.55|13130.55|13130.18|13130.18|0
1640862210000|2021-12-30 11:03:30|13130.38|13130.38|13130.3|13130.3|13130.38|13130.38|13130.3|13130.3|0
1640862220000|2021-12-30 11:03:40|13129.12|13129.12|13129.12|13129.12|13129.12|13129.12|13129.12|13129.12|0
1640862230000|2021-12-30 11:03:50|13129.81|13129.81|13129.81|13129.81|13129.81|13129.81|13129.81|13129.81|0
1640862260000|2021-12-30 11:04:20|13130.6|13130.6|13130.6|13130.6|13130.6|13130.6|13130.6|13130.6|0
1640862270000|2021-12-30 11:04:30|13130.3|13130.3|13130.3|13130.3|13130.3|13130.3|13130.3|13130.3|0
1640862320000|2021-12-30 11:05:20|13130.6|13130.6|13130.6|13130.6|13130.6|13130.6|13130.6|13130.6|0
1640862350000|2021-12-30 11:05:50|13130.72|13130.72|13130.72|13130.72|13130.72|13130.72|13130.72|13130.72|0
1640862390000|2021-12-30 11:06:30|13130.93|13130.93|13130.93|13130.93|13132.12|13132.12|13130.93|13130.93|0
1640862400000|2021-12-30 11:06:40|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|0
1640862410000|2021-12-30 11:06:50|13132.26|13132.26|13132.26|13132.26|13132.26|13132.26|13132.26|13132.26|0
1640862420000|2021-12-30 11:07:00|13131.28|13131.28|13131.03|13131.03|13131.28|13131.28|13130.3|13130.3|0
1640862430000|2021-12-30 11:07:10|13131.15|13131.15|13130.54|13130.54|13131.15|13131.15|13130.54|13130.54|0
1640862460000|2021-12-30 11:07:40|13131.52|13131.52|13131.52|13131.52|13131.52|13131.52|13131.52|13131.52|0
1640862470000|2021-12-30 11:07:50|13130.54|13130.54|13131.05|13131.05|13131.05|13131.05|13130.54|13130.54|0
1640862480000|2021-12-30 11:08:00|13130.65|13130.65|13130.65|13130.65|13130.65|13130.65|13130.65|13130.65|0
1640862490000|2021-12-30 11:08:10|13130.85|13130.85|13130.85|13130.85|13130.85|13130.85|13130.85|13130.85|0
1640862500000|2021-12-30 11:08:20|13130.68|13130.68|13130.56|13130.56|13130.68|13130.68|13130.56|13130.56|0
1640862520000|2021-12-30 11:08:40|13130.16|13130.16|13130.16|13130.16|13130.16|13130.16|13130.16|13130.16|0
1640862570000|2021-12-30 11:09:30|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|0
1640862580000|2021-12-30 11:09:40|13129.26|13129.26|13129.26|13129.26|13129.26|13129.26|13129.26|13129.26|0
1640862620000|2021-12-30 11:10:20|13130.45|13130.45|13130.45|13130.45|13130.45|13130.45|13130.45|13130.45|0
1640862630000|2021-12-30 11:10:30|13129.39|13129.39|13127.7|13127.7|13129.39|13129.39|13127.7|13127.7|0
1640862640000|2021-12-30 11:10:40|13127.49|13127.49|13127.49|13127.49|13127.49|13127.49|13127.49|13127.49|0
1640862650000|2021-12-30 11:10:50|13127.37|13127.37|13126.05|13126.05|13127.37|13127.37|13125.83|13125.83|0
1640862660000|2021-12-30 11:11:00|13125.65|13125.65|13124.67|13124.67|13125.65|13125.65|13124.67|13124.67|0
1640862680000|2021-12-30 11:11:20|13124.88|13124.88|13125.33|13125.33|13125.33|13125.33|13124.88|13124.88|0
1640862690000|2021-12-30 11:11:30|13124.15|13124.15|13124.15|13124.15|13124.15|13124.15|13124.15|13124.15|0
1640862700000|2021-12-30 11:11:40|13123.84|13123.84|13123.84|13123.84|13123.84|13123.84|13123.84|13123.84|0
1640862710000|2021-12-30 11:11:50|13123.92|13123.92|13123.92|13123.92|13123.92|13123.92|13123.92|13123.92|0
1640862720000|2021-12-30 11:12:00|13123.75|13123.75|13123.75|13123.75|13123.75|13123.75|13123.75|13123.75|0
1640862730000|2021-12-30 11:12:10|13123.67|13123.67|13122.7|13122.7|13123.67|13123.67|13122.7|13122.7|0
1640862740000|2021-12-30 11:12:20|13122.35|13122.35|13122.35|13122.35|13122.35|13122.35|13122.35|13122.35|0
1640862750000|2021-12-30 11:12:30|13121.95|13121.95|13121.54|13121.54|13121.95|13121.95|13121.54|13121.54|0
1640862780000|2021-12-30 11:13:00|13121.31|13121.31|13121.07|13121.07|13121.31|13121.31|13121.07|13121.07|0
1640862790000|2021-12-30 11:13:10|13120.67|13120.67|13120.67|13120.67|13120.67|13120.67|13120.67|13120.67|0
1640862800000|2021-12-30 11:13:20|13120.98|13120.98|13120.98|13120.98|13120.98|13120.98|13120.98|13120.98|0
1640862820000|2021-12-30 11:13:40|13120.77|13120.77|13120.56|13120.56|13120.77|13120.77|13120.56|13120.56|0
1640862830000|2021-12-30 11:13:50|13119.58|13119.58|13119.58|13119.58|13119.58|13119.58|13119.58|13119.58|0
1640862840000|2021-12-30 11:14:00|13119.42|13119.42|13118.94|13118.94|13119.42|13119.42|13118.78|13118.78|0
1640862850000|2021-12-30 11:14:10|13119.1|13119.1|13121.26|13121.26|13121.26|13121.26|13119.1|13119.1|0
1640862880000|2021-12-30 11:14:40|13121.05|13121.05|13121.05|13121.05|13121.05|13121.05|13121.05|13121.05|0
1640862910000|2021-12-30 11:15:10|13121.13|13121.13|13121.34|13121.34|13121.34|13121.34|13121.13|13121.13|0
1640862950000|2021-12-30 11:15:50|13121.92|13121.92|13121.92|13121.92|13121.92|13121.92|13121.92|13121.92|0
1640862970000|2021-12-30 11:16:10|13121.8|13121.8|13122.78|13122.78|13122.78|13122.78|13121.8|13121.8|0
1640862980000|2021-12-30 11:16:20|13122.9|13122.9|13122.9|13122.9|13122.9|13122.9|13122.9|13122.9|0
1640863000000|2021-12-30 11:16:40|13123.88|13123.88|13125.07|13125.07|13125.07|13125.07|13123.88|13123.88|0
1640863030000|2021-12-30 11:17:10|13125.46|13125.46|13125.46|13125.46|13125.46|13125.46|13125.46|13125.46|0
1640863050000|2021-12-30 11:17:30|13125.86|13125.86|13125.86|13125.86|13125.86|13125.86|13125.86|13125.86|0
1640863060000|2021-12-30 11:17:40|13126.26|13126.26|13126.26|13126.26|13126.26|13126.26|13126.26|13126.26|0
1640863070000|2021-12-30 11:17:50|13125.07|13125.07|13126.05|13126.05|13126.05|13126.05|13125.07|13125.07|0
1640863090000|2021-12-30 11:18:10|13126.21|13126.21|13127.19|13127.19|13127.19|13127.19|13126.21|13126.21|0
1640863130000|2021-12-30 11:18:50|13127.44|13127.44|13127.16|13127.16|13127.44|13127.44|13127.04|13127.04|0
1640863170000|2021-12-30 11:19:30|13126.76|13126.76|13126.76|13126.76|13126.76|13126.76|13126.76|13126.76|0
1640863240000|2021-12-30 11:20:40|13126.64|13126.64|13126.4|13126.4|13126.64|13126.64|13126.4|13126.4|0
1640863260000|2021-12-30 11:21:00|13126.8|13126.8|13126.94|13126.94|13127.15|13127.15|13126.8|13126.8|0
1640863280000|2021-12-30 11:21:20|13126.79|13126.79|13126.79|13126.79|13126.79|13126.79|13126.79|13126.79|0
1640863290000|2021-12-30 11:21:30|13127.98|13127.98|13126.79|13126.79|13127.98|13127.98|13126.79|13126.79|0
1640863310000|2021-12-30 11:21:50|13126.96|13126.96|13126.96|13126.96|13126.96|13126.96|13126.96|13126.96|0
1640863330000|2021-12-30 11:22:10|13127.13|13127.13|13127.13|13127.13|13127.39|13127.39|13126.87|13126.87|0
1640863340000|2021-12-30 11:22:20|13127.39|13127.39|13127.39|13127.39|13127.39|13127.39|13127.39|13127.39|0
1640863370000|2021-12-30 11:22:50|13127.23|13127.23|13127.23|13127.23|13127.23|13127.23|13127.23|13127.23|0
1640863380000|2021-12-30 11:23:00|13126.05|13126.05|13126.05|13126.05|13126.05|13126.05|13126.05|13126.05|0
1640863390000|2021-12-30 11:23:10|13126.55|13126.55|13126.55|13126.55|13126.55|13126.55|13126.55|13126.55|0
1640863410000|2021-12-30 11:23:30|13126.67|13126.67|13126.67|13126.67|13126.67|13126.67|13126.67|13126.67|0
1640863440000|2021-12-30 11:24:00|13127.07|13127.07|13127.68|13127.68|13127.68|13127.68|13127.07|13127.07|0
1640863460000|2021-12-30 11:24:20|13127.85|13127.85|13127.85|13127.85|13127.85|13127.85|13127.85|13127.85|0
1640863490000|2021-12-30 11:24:50|13128.06|13128.06|13128.22|13128.22|13128.22|13128.22|13128.06|13128.06|0
1640863500000|2021-12-30 11:25:00|13128.91|13128.91|13128.91|13128.91|13128.91|13128.91|13128.91|13128.91|0
1640863510000|2021-12-30 11:25:10|13129.89|13129.89|13130.09|13130.09|13130.09|13130.09|13129.89|13129.89|0
1640863530000|2021-12-30 11:25:30|13129.88|13129.88|13129.88|13129.88|13129.88|13129.88|13129.88|13129.88|0
1640863670000|2021-12-30 11:27:50|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|0
1640863710000|2021-12-30 11:28:30|13129.55|13129.55|13129.04|13129.04|13129.55|13129.55|13129.04|13129.04|0
1640863720000|2021-12-30 11:28:40|13129.25|13129.25|13129.25|13129.25|13129.25|13129.25|13129.25|13129.25|0
1640863730000|2021-12-30 11:28:50|13129.13|13129.13|13128.73|13128.73|13129.13|13129.13|13128.73|13128.73|0
1640863740000|2021-12-30 11:29:00|13128.21|13128.21|13128.21|13128.21|13128.21|13128.21|13128.21|13128.21|0
1640863830000|2021-12-30 11:30:30|13129.4|13129.4|13129.4|13129.4|13129.4|13129.4|13129.4|13129.4|0
1640863860000|2021-12-30 11:31:00|13129.28|13129.28|13129.28|13129.28|13129.28|13129.28|13129.28|13129.28|0
1640863870000|2021-12-30 11:31:10|13128.3|13128.3|13128.42|13128.42|13128.42|13128.42|13128.3|13128.3|0
1640863880000|2021-12-30 11:31:20|13128.08|13128.08|13127.92|13127.92|13128.08|13128.08|13127.92|13127.92|0
1640863920000|2021-12-30 11:32:00|13126.73|13126.73|13127.53|13127.53|13127.53|13127.53|13126.73|13126.73|0
1640863950000|2021-12-30 11:32:30|13127.93|13127.93|13127.93|13127.93|13127.93|13127.93|13127.93|13127.93|0
1640863970000|2021-12-30 11:32:50|13128.34|13128.34|13128.34|13128.34|13128.34|13128.34|13128.34|13128.34|0
1640863980000|2021-12-30 11:33:00|13127.84|13127.84|13127.84|13127.84|13127.84|13127.84|13127.84|13127.84|0
1640864000000|2021-12-30 11:33:20|13128.68|13128.68|13130.79|13130.79|13130.79|13130.79|13128.68|13128.68|0
1640864020000|2021-12-30 11:33:40|13131.21|13131.21|13131.21|13131.21|13131.21|13131.21|13131.21|13131.21|0
1640864030000|2021-12-30 11:33:50|13131.56|13131.56|13132.33|13132.33|13132.33|13132.33|13131.56|13131.56|0
1640864050000|2021-12-30 11:34:10|13132.38|13132.38|13132.38|13132.38|13132.38|13132.38|13132.38|13132.38|0
1640864090000|2021-12-30 11:34:50|13132.88|13132.88|13132.88|13132.88|13132.88|13132.88|13132.88|13132.88|0
1640864110000|2021-12-30 11:35:10|13133.52|13133.52|13134.36|13134.36|13134.36|13134.36|13133.52|13133.52|0
1640864140000|2021-12-30 11:35:40|13135.34|13135.34|13135.34|13135.34|13135.34|13135.34|13135.34|13135.34|0
1640864150000|2021-12-30 11:35:50|13135.13|13135.13|13135.13|13135.13|13135.13|13135.13|13135.13|13135.13|0
1640864160000|2021-12-30 11:36:00|13134.73|13134.73|13134.38|13134.38|13134.73|13134.73|13134.33|13134.33|0
1640864170000|2021-12-30 11:36:10|13134.54|13134.54|13134.69|13134.69|13134.69|13134.69|13134.54|13134.54|0
1640864200000|2021-12-30 11:36:40|13135.04|13135.04|13135.04|13135.04|13135.04|13135.04|13135.04|13135.04|0
1640864210000|2021-12-30 11:36:50|13135.19|13135.19|13135.19|13135.19|13135.19|13135.19|13135.19|13135.19|0
1640864220000|2021-12-30 11:37:00|13136.17|13136.17|13136.17|13136.17|13136.17|13136.17|13136.17|13136.17|0
1640864260000|2021-12-30 11:37:40|13136.86|13136.86|13136.86|13136.86|13136.86|13136.86|13136.86|13136.86|0
1640864300000|2021-12-30 11:38:20|13138.82|13138.82|13138.82|13138.82|13138.82|13138.82|13138.82|13138.82|0
1640864350000|2021-12-30 11:39:10|13140.01|13140.01|13140.01|13140.01|13140.01|13140.01|13140.01|13140.01|0
1640864360000|2021-12-30 11:39:20|13140.14|13140.14|13140.14|13140.14|13140.14|13140.14|13140.14|13140.14|0
1640864390000|2021-12-30 11:39:50|13140.56|13140.56|13140.14|13140.14|13140.56|13140.56|13140.14|13140.14|0
1640864420000|2021-12-30 11:40:20|13140.3|13140.3|13139.45|13139.45|13140.64|13140.64|13139.45|13139.45|0
1640864520000|2021-12-30 11:42:00|13140.64|13140.64|13140.64|13140.64|13140.64|13140.64|13140.64|13140.64|0
1640864550000|2021-12-30 11:42:30|13139.95|13139.95|13139.95|13139.95|13139.95|13139.95|13139.95|13139.95|0
1640864590000|2021-12-30 11:43:10|13139.87|13139.87|13139.95|13139.95|13139.95|13139.95|13139.87|13139.87|0
1640864640000|2021-12-30 11:44:00|13140|13140|13140.12|13140.12|13140.12|13140.12|13140|13140|0
1640864650000|2021-12-30 11:44:10|13140.38|13140.38|13140.38|13140.38|13140.38|13140.38|13140.38|13140.38|0
1640864710000|2021-12-30 11:45:10|13141.36|13141.36|13141.62|13141.62|13141.62|13141.62|13141.36|13141.36|0
1640864730000|2021-12-30 11:45:30|13142.81|13142.81|13142.81|13142.81|13142.81|13142.81|13142.81|13142.81|0
1640864740000|2021-12-30 11:45:40|13142.73|13142.73|13142.73|13142.73|13142.73|13142.73|13142.73|13142.73|0
1640864750000|2021-12-30 11:45:50|13143.71|13143.71|13143.71|13143.71|13143.71|13143.71|13143.71|13143.71|0
1640864770000|2021-12-30 11:46:10|13144.51|13144.51|13144.51|13144.51|13144.51|13144.51|13144.51|13144.51|0
1640864780000|2021-12-30 11:46:20|13144.91|13144.91|13144.91|13144.91|13144.91|13144.91|13144.91|13144.91|0
1640864790000|2021-12-30 11:46:30|13145.6|13145.6|13147.65|13147.65|13147.65|13147.65|13145.6|13145.6|0
1640864800000|2021-12-30 11:46:40|13147.86|13147.86|13147.86|13147.86|13147.86|13147.86|13147.86|13147.86|0
1640864830000|2021-12-30 11:47:10|13148.55|13148.55|13148.55|13148.55|13148.55|13148.55|13148.55|13148.55|0
1640864840000|2021-12-30 11:47:20|13148.76|13148.76|13148.76|13148.76|13148.76|13148.76|13148.76|13148.76|0
1640864850000|2021-12-30 11:47:30|13147.57|13147.57|13147.57|13147.57|13147.57|13147.57|13147.57|13147.57|0
1640864910000|2021-12-30 11:48:30|13147.36|13147.36|13146.18|13146.18|13147.36|13147.36|13146.18|13146.18|0
1640864930000|2021-12-30 11:48:50|13146.33|13146.33|13146.33|13146.33|13146.33|13146.33|13146.33|13146.33|0
1640864950000|2021-12-30 11:49:10|13147.66|13147.66|13148.64|13148.64|13148.64|13148.64|13147.66|13147.66|0
1640864970000|2021-12-30 11:49:30|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|0
1640864980000|2021-12-30 11:49:40|13147.54|13147.54|13147.54|13147.54|13147.54|13147.54|13147.54|13147.54|0
1640864990000|2021-12-30 11:49:50|13148.04|13148.04|13148.44|13148.44|13149.62|13149.62|13148.04|13148.04|0
1640865000000|2021-12-30 11:50:00|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|0
1640865020000|2021-12-30 11:50:20|13149.83|13149.83|13149.83|13149.83|13149.83|13149.83|13149.83|13149.83|0
1640865060000|2021-12-30 11:51:00|13148.86|13148.86|13148.86|13148.86|13148.86|13148.86|13148.86|13148.86|0
1640865130000|2021-12-30 11:52:10|13148.78|13148.78|13148.78|13148.78|13148.78|13148.78|13148.78|13148.78|0
1640865160000|2021-12-30 11:52:40|13148.42|13148.42|13148.78|13148.78|13148.78|13148.78|13148.42|13148.42|0
1640865170000|2021-12-30 11:52:50|13149.28|13149.28|13149.28|13149.28|13149.28|13149.28|13149.28|13149.28|0
1640865180000|2021-12-30 11:53:00|13148.86|13148.86|13148.86|13148.86|13148.86|13148.86|13148.86|13148.86|0
1640865200000|2021-12-30 11:53:20|13149.84|13149.84|13149.84|13149.84|13149.84|13149.84|13149.84|13149.84|0
1640865240000|2021-12-30 11:54:00|13148.65|13148.65|13147.47|13147.47|13148.65|13148.65|13147.47|13147.47|0
1640865270000|2021-12-30 11:54:30|13147.3|13147.3|13148.49|13148.49|13148.49|13148.49|13147.3|13147.3|0
1640865320000|2021-12-30 11:55:20|13147.98|13147.98|13147.98|13147.98|13147.98|13147.98|13147.98|13147.98|0
1640865330000|2021-12-30 11:55:30|13146.8|13146.8|13146.8|13146.8|13146.8|13146.8|13146.8|13146.8|0
1640865340000|2021-12-30 11:55:40|13146.16|13146.16|13148.04|13148.04|13148.04|13148.04|13146.16|13146.16|0
1640865380000|2021-12-30 11:56:20|13148.39|13148.39|13148.39|13148.39|13148.39|13148.39|13148.39|13148.39|0
1640865400000|2021-12-30 11:56:40|13149.36|13149.36|13149.36|13149.36|13149.49|13149.49|13149.36|13149.36|0
1640865420000|2021-12-30 11:57:00|13149.76|13149.76|13150.45|13150.45|13150.45|13150.45|13149.76|13149.76|0
1640865480000|2021-12-30 11:58:00|13149.27|13149.27|13149.27|13149.27|13149.27|13149.27|13149.27|13149.27|0
1640865500000|2021-12-30 11:58:20|13149.9|13149.9|13149.4|13149.4|13149.9|13149.9|13149.4|13149.4|0
1640865510000|2021-12-30 11:58:30|13149.75|13149.75|13149.35|13149.35|13149.75|13149.75|13149.35|13149.35|0
1640865530000|2021-12-30 11:58:50|13148.37|13148.37|13147.39|13147.39|13148.37|13148.37|13147.39|13147.39|0
1640865540000|2021-12-30 11:59:00|13147.15|13147.15|13147.32|13147.32|13147.32|13147.32|13147.15|13147.15|0
1640865560000|2021-12-30 11:59:20|13147.06|13147.06|13145.87|13145.87|13147.06|13147.06|13145.87|13145.87|0
1640865570000|2021-12-30 11:59:30|13145.75|13145.75|13145.01|13145.01|13145.75|13145.75|13145.01|13145.01|0
1640865580000|2021-12-30 11:59:40|13145.35|13145.35|13145.35|13145.35|13145.35|13145.35|13145.35|13145.35|0
1640865590000|2021-12-30 11:59:50|13146.54|13146.54|13144.16|13144.16|13146.54|13146.54|13144.16|13144.16|0
1640865600000|2021-12-30 12:00:00|13145.35|13145.35|13145.35|13145.35|13145.35|13145.35|13145.35|13145.35|0
1640865610000|2021-12-30 12:00:10|13146.54|13146.54|13147.84|13147.84|13147.84|13147.84|13146.54|13146.54|0
1640865620000|2021-12-30 12:00:20|13146.66|13146.66|13146.66|13146.66|13146.66|13146.66|13146.66|13146.66|0
1640865670000|2021-12-30 12:01:10|13145.47|13145.47|13145.47|13145.47|13145.47|13145.47|13145.47|13145.47|0
1640865710000|2021-12-30 12:01:50|13144.49|13144.49|13144.49|13144.49|13144.49|13144.49|13144.49|13144.49|0
1640865720000|2021-12-30 12:02:00|13144.41|13144.41|13144.17|13144.17|13144.41|13144.41|13144.17|13144.17|0
1640865760000|2021-12-30 12:02:40|13143.71|13143.71|13143.31|13143.31|13143.71|13143.71|13143.31|13143.31|0
1640865780000|2021-12-30 12:03:00|13143.7|13143.7|13143.7|13143.7|13143.7|13143.7|13143.7|13143.7|0
1640865840000|2021-12-30 12:04:00|13144.1|13144.1|13143.76|13143.76|13144.1|13144.1|13143.76|13143.76|0
1640865890000|2021-12-30 12:04:50|13143.71|13143.71|13143.71|13143.71|13143.71|13143.71|13143.71|13143.71|0
1640865900000|2021-12-30 12:05:00|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|0
1640865920000|2021-12-30 12:05:20|13143.81|13143.81|13143.81|13143.81|13143.81|13143.81|13143.81|13143.81|0
1640865930000|2021-12-30 12:05:30|13144.01|13144.01|13144.01|13144.01|13144.01|13144.01|13144.01|13144.01|0
1640865940000|2021-12-30 12:05:40|13143.66|13143.66|13143.32|13143.32|13143.66|13143.66|13143.32|13143.32|0
1640865960000|2021-12-30 12:06:00|13142.97|13142.97|13142.57|13142.57|13143.76|13143.76|13142.57|13142.57|0
1640865970000|2021-12-30 12:06:10|13142.92|13142.92|13142.65|13142.65|13142.92|13142.92|13142.3|13142.3|0
1640865980000|2021-12-30 12:06:20|13142.3|13142.3|13142.3|13142.3|13142.3|13142.3|13142.3|13142.3|0
1640866000000|2021-12-30 12:06:40|13142.7|13142.7|13142.7|13142.7|13142.7|13142.7|13142.7|13142.7|0
1640866010000|2021-12-30 12:06:50|13143.68|13143.68|13143.68|13143.68|13143.68|13143.68|13143.68|13143.68|0
1640866020000|2021-12-30 12:07:00|13144.87|13144.87|13145.56|13145.56|13145.56|13145.56|13144.87|13144.87|0
1640866070000|2021-12-30 12:07:50|13146.74|13146.74|13146.74|13146.74|13146.74|13146.74|13146.74|13146.74|0
1640866090000|2021-12-30 12:08:10|13145.56|13145.56|13145.56|13145.56|13145.56|13145.56|13145.56|13145.56|0
1640866100000|2021-12-30 12:08:20|13146.54|13146.54|13146.54|13146.54|13146.54|13146.54|13146.54|13146.54|0
1640866140000|2021-12-30 12:09:00|13146.75|13146.75|13147.93|13147.93|13147.93|13147.93|13146.75|13146.75|0
1640866150000|2021-12-30 12:09:10|13148.15|13148.15|13148.15|13148.15|13148.15|13148.15|13148.15|13148.15|0
1640866170000|2021-12-30 12:09:30|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|0
1640866180000|2021-12-30 12:09:40|13149.05|13149.05|13149.45|13149.45|13149.45|13149.45|13149.05|13149.05|0
1640866190000|2021-12-30 12:09:50|13150.14|13150.14|13150.48|13150.48|13150.48|13150.48|13150.14|13150.14|0
1640866200000|2021-12-30 12:10:00|13152.44|13152.44|13152.65|13152.65|13152.65|13152.65|13152.25|13152.25|0
1640866220000|2021-12-30 12:10:20|13152.57|13152.57|13152.57|13152.57|13152.57|13152.57|13152.57|13152.57|0
1640866260000|2021-12-30 12:11:00|13151.88|13151.88|13151.88|13151.88|13151.88|13151.88|13151.88|13151.88|0
1640866270000|2021-12-30 12:11:10|13152.28|13152.28|13152.28|13152.28|13152.28|13152.28|13152.28|13152.28|0
1640866300000|2021-12-30 12:11:40|13153.46|13153.46|13153.46|13153.46|13153.46|13153.46|13153.46|13153.46|0
1640866310000|2021-12-30 12:11:50|13152.28|13152.28|13152.28|13152.28|13152.28|13152.28|13152.28|13152.28|0
1640866320000|2021-12-30 12:12:00|13152.48|13152.48|13152.48|13152.48|13152.48|13152.48|13152.48|13152.48|0
1640866330000|2021-12-30 12:12:10|13152.83|13152.83|13154.02|13154.02|13154.02|13154.02|13152.83|13152.83|0
1640866340000|2021-12-30 12:12:20|13154.41|13154.41|13154.41|13154.41|13154.41|13154.41|13154.41|13154.41|0
1640866350000|2021-12-30 12:12:30|13155.21|13155.21|13155.21|13155.21|13155.21|13155.21|13155.21|13155.21|0
1640866390000|2021-12-30 12:13:10|13155.56|13155.56|13155.56|13155.56|13155.56|13155.56|13155.56|13155.56|0
1640866400000|2021-12-30 12:13:20|13155.16|13155.16|13155.16|13155.16|13155.16|13155.16|13155.16|13155.16|0
1640866410000|2021-12-30 12:13:30|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|0
1640866420000|2021-12-30 12:13:40|13155.47|13155.47|13155.21|13155.21|13155.47|13155.47|13155.21|13155.21|0
1640866440000|2021-12-30 12:14:00|13155.6|13155.6|13155.6|13155.6|13155.6|13155.6|13155.6|13155.6|0
1640866450000|2021-12-30 12:14:10|13156.12|13156.12|13157.57|13157.57|13157.57|13157.57|13156.12|13156.12|0
1640866460000|2021-12-30 12:14:20|13157.92|13157.92|13158.76|13158.76|13159.1|13159.1|13157.92|13157.92|0
1640866470000|2021-12-30 12:14:30|13158.68|13158.68|13157.15|13157.15|13158.68|13158.68|13157.15|13157.15|0
1640866480000|2021-12-30 12:14:40|13157|13157|13157|13157|13157|13157|13157|13157|0
1640866490000|2021-12-30 12:14:50|13157.24|13157.24|13157.24|13157.24|13157.24|13157.24|13157.24|13157.24|0
1640866500000|2021-12-30 12:15:00|13158.22|13158.22|13158.22|13158.22|13158.22|13158.22|13158.22|13158.22|0
1640866560000|2021-12-30 12:16:00|13157.82|13157.82|13157.82|13157.82|13157.82|13157.82|13157.82|13157.82|0
1640866570000|2021-12-30 12:16:10|13157.56|13157.56|13157.56|13157.56|13157.56|13157.56|13157.56|13157.56|0
1640866580000|2021-12-30 12:16:20|13157.16|13157.16|13157.16|13157.16|13157.16|13157.16|13157.16|13157.16|0
1640866680000|2021-12-30 12:18:00|13157.11|13157.11|13157.11|13157.11|13157.11|13157.11|13157.11|13157.11|0
1640866700000|2021-12-30 12:18:20|13156.76|13156.76|13156.76|13156.76|13156.76|13156.76|13156.76|13156.76|0
1640866710000|2021-12-30 12:18:30|13155.58|13155.58|13155.58|13155.58|13155.58|13155.58|13155.58|13155.58|0
1640866740000|2021-12-30 12:19:00|13154.6|13154.6|13154.98|13154.98|13154.98|13154.98|13154.6|13154.6|0
1640866830000|2021-12-30 12:20:30|13155.22|13155.22|13155.22|13155.22|13155.22|13155.22|13155.22|13155.22|0
1640866850000|2021-12-30 12:20:50|13154.83|13154.83|13154.83|13154.83|13154.83|13154.83|13154.83|13154.83|0
1640866860000|2021-12-30 12:21:00|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|0
1640866870000|2021-12-30 12:21:10|13154.61|13154.61|13154.44|13154.44|13154.61|13154.61|13154.44|13154.44|0
1640866880000|2021-12-30 12:21:20|13154.02|13154.02|13154.02|13154.02|13154.02|13154.02|13154.02|13154.02|0
1640866890000|2021-12-30 12:21:30|13152.83|13152.83|13152.67|13152.67|13152.83|13152.83|13152.67|13152.67|0
1640866900000|2021-12-30 12:21:40|13153.1|13153.1|13153.1|13153.1|13153.1|13153.1|13153.1|13153.1|0
1640866930000|2021-12-30 12:22:10|13152.93|13152.93|13152.93|13152.93|13152.93|13152.93|13152.93|13152.93|0
1640866980000|2021-12-30 12:23:00|13152.76|13152.76|13152.76|13152.76|13152.76|13152.76|13152.76|13152.76|0
1640866990000|2021-12-30 12:23:10|13152.26|13152.26|13152.26|13152.26|13152.26|13152.26|13152.26|13152.26|0
1640867030000|2021-12-30 12:23:50|13153.45|13153.45|13153.45|13153.45|13153.45|13153.45|13153.45|13153.45|0
1640867070000|2021-12-30 12:24:30|13153.66|13153.66|13153.3|13153.3|13153.66|13153.66|13153.3|13153.3|0
1640867100000|2021-12-30 12:25:00|13152.11|13152.11|13152.11|13152.11|13152.11|13152.11|13152.11|13152.11|0
1640867120000|2021-12-30 12:25:20|13152.8|13152.8|13152.8|13152.8|13152.8|13152.8|13152.8|13152.8|0
1640867130000|2021-12-30 12:25:30|13152.6|13152.6|13152.6|13152.6|13152.6|13152.6|13152.6|13152.6|0
1640867170000|2021-12-30 12:26:10|13152.99|13152.99|13152.99|13152.99|13152.99|13152.99|13152.99|13152.99|0
1640867190000|2021-12-30 12:26:30|13152.76|13152.76|13152.76|13152.76|13152.76|13152.76|13152.76|13152.76|0
1640867240000|2021-12-30 12:27:20|13151.78|13151.78|13151.78|13151.78|13151.78|13151.78|13151.78|13151.78|0
1640867280000|2021-12-30 12:28:00|13151.66|13151.66|13151.66|13151.66|13151.66|13151.66|13151.66|13151.66|0
1640867290000|2021-12-30 12:28:10|13150.87|13150.87|13150.87|13150.87|13150.87|13150.87|13150.87|13150.87|0
1640867330000|2021-12-30 12:28:50|13150.46|13150.46|13149.54|13149.54|13150.46|13150.46|13149.54|13149.54|0
1640867390000|2021-12-30 12:29:50|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|0
1640867460000|2021-12-30 12:31:00|13150.33|13150.33|13150.33|13150.33|13150.33|13150.33|13150.33|13150.33|0
1640867500000|2021-12-30 12:31:40|13149.35|13149.35|13149.35|13149.35|13149.35|13149.35|13149.35|13149.35|0
1640867510000|2021-12-30 12:31:50|13149.52|13149.52|13150.5|13150.5|13150.5|13150.5|13149.52|13149.52|0
1640867540000|2021-12-30 12:32:20|13150.59|13150.59|13152.77|13152.77|13152.77|13152.77|13150.59|13150.59|0
1640867550000|2021-12-30 12:32:30|13152.69|13152.69|13152.69|13152.69|13152.69|13152.69|13152.69|13152.69|0
1640867560000|2021-12-30 12:32:40|13151.51|13151.51|13151.51|13151.51|13151.51|13151.51|13151.51|13151.51|0
1640867580000|2021-12-30 12:33:00|13152.69|13152.69|13152.39|13152.39|13152.69|13152.69|13152.39|13152.39|0
1640867610000|2021-12-30 12:33:30|13153.37|13153.37|13153.37|13153.37|13153.37|13153.37|13153.37|13153.37|0
1640867660000|2021-12-30 12:34:20|13153.47|13153.47|13153.47|13153.47|13153.47|13153.47|13153.47|13153.47|0
1640867670000|2021-12-30 12:34:30|13153.82|13153.82|13153.96|13153.96|13153.96|13153.96|13153.82|13153.82|0
1640867710000|2021-12-30 12:35:10|13152.78|13152.78|13152.78|13152.78|13152.78|13152.78|13152.78|13152.78|0
1640867750000|2021-12-30 12:35:50|13152.99|13152.99|13152.99|13152.99|13154.17|13154.17|13152.99|13152.99|0
1640867800000|2021-12-30 12:36:40|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|0
1640867820000|2021-12-30 12:37:00|13151.59|13151.59|13151.24|13151.24|13151.59|13151.59|13151.24|13151.24|0
1640867830000|2021-12-30 12:37:10|13150.05|13150.05|13150.05|13150.05|13150.05|13150.05|13150.05|13150.05|0
1640867860000|2021-12-30 12:37:40|13150.29|13150.29|13150.29|13150.29|13150.29|13150.29|13150.29|13150.29|0
1640867880000|2021-12-30 12:38:00|13150.69|13150.69|13150.69|13150.69|13150.69|13150.69|13150.69|13150.69|0
1640867920000|2021-12-30 12:38:40|13150.57|13150.57|13150.57|13150.57|13150.57|13150.57|13150.57|13150.57|0
1640867930000|2021-12-30 12:38:50|13150.45|13150.45|13150.45|13150.45|13150.45|13150.45|13150.45|13150.45|0
1640867960000|2021-12-30 12:39:20|13151.15|13151.15|13151.15|13151.15|13151.15|13151.15|13151.15|13151.15|0
1640868000000|2021-12-30 12:40:00|13151.55|13151.55|13151.15|13151.15|13151.55|13151.55|13151.15|13151.15|0
1640868010000|2021-12-30 12:40:10|13149.82|13149.82|13149.82|13149.82|13149.82|13149.82|13149.82|13149.82|0
1640868040000|2021-12-30 12:40:40|13149.66|13149.66|13149.66|13149.66|13149.66|13149.66|13149.66|13149.66|0
1640868050000|2021-12-30 12:40:50|13149.49|13149.49|13149.49|13149.49|13149.49|13149.49|13149.49|13149.49|0
1640868100000|2021-12-30 12:41:40|13148.79|13148.79|13148.79|13148.79|13148.79|13148.79|13148.79|13148.79|0
1640868160000|2021-12-30 12:42:40|13149.97|13149.97|13149.97|13149.97|13149.97|13149.97|13149.97|13149.97|0
1640868170000|2021-12-30 12:42:50|13150.06|13150.06|13150.06|13150.06|13150.06|13150.06|13150.06|13150.06|0
1640868190000|2021-12-30 12:43:10|13150.01|13150.01|13150.01|13150.01|13150.01|13150.01|13150.01|13150.01|0
1640868220000|2021-12-30 12:43:40|13149.91|13149.91|13149.58|13149.58|13149.91|13149.91|13149.58|13149.58|0
1640868240000|2021-12-30 12:44:00|13150.76|13150.76|13149.58|13149.58|13150.76|13150.76|13149.58|13149.58|0
1640868250000|2021-12-30 12:44:10|13149.41|13149.41|13149.41|13149.41|13149.41|13149.41|13149.41|13149.41|0
1640868260000|2021-12-30 12:44:20|13149.24|13149.24|13149.24|13149.24|13149.24|13149.24|13149.24|13149.24|0
1640868280000|2021-12-30 12:44:40|13149.09|13149.09|13149.09|13149.09|13149.09|13149.09|13149.09|13149.09|0
1640868310000|2021-12-30 12:45:10|13149.89|13149.89|13149.89|13149.89|13149.89|13149.89|13149.89|13149.89|0
1640868340000|2021-12-30 12:45:40|13150.23|13150.23|13149.89|13149.89|13150.23|13150.23|13149.89|13149.89|0
1640868360000|2021-12-30 12:46:00|13150.23|13150.23|13150.23|13150.23|13150.23|13150.23|13150.23|13150.23|0
1640868370000|2021-12-30 12:46:10|13149.89|13149.89|13149.89|13149.89|13149.89|13149.89|13149.89|13149.89|0
1640868380000|2021-12-30 12:46:20|13149.68|13149.68|13149.68|13149.68|13149.68|13149.68|13149.68|13149.68|0
1640868410000|2021-12-30 12:46:50|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|0
1640868440000|2021-12-30 12:47:20|13149.87|13149.87|13149.94|13149.94|13149.94|13149.94|13149.87|13149.87|0
1640868470000|2021-12-30 12:47:50|13149.48|13149.48|13149.48|13149.48|13149.48|13149.48|13149.48|13149.48|0
1640868520000|2021-12-30 12:48:40|13149.82|13149.82|13149.82|13149.82|13149.82|13149.82|13149.82|13149.82|0
1640868530000|2021-12-30 12:48:50|13150.22|13150.22|13150.22|13150.22|13150.22|13150.22|13150.22|13150.22|0
1640868540000|2021-12-30 12:49:00|13149.03|13149.03|13149.03|13149.03|13149.03|13149.03|13149.03|13149.03|0
1640868550000|2021-12-30 12:49:10|13148.69|13148.69|13148.69|13148.69|13148.69|13148.69|13148.69|13148.69|0
1640868660000|2021-12-30 12:51:00|13148.48|13148.48|13148.48|13148.48|13148.48|13148.48|13148.48|13148.48|0
1640868740000|2021-12-30 12:52:20|13148.31|13148.31|13148.31|13148.31|13148.31|13148.31|13148.31|13148.31|0
1640868770000|2021-12-30 12:52:50|13148.19|13148.19|13148.31|13148.31|13148.31|13148.31|13148.19|13148.19|0
1640868780000|2021-12-30 12:53:00|13148.18|13148.18|13148.18|13148.18|13148.18|13148.18|13148.18|13148.18|0
1640868870000|2021-12-30 12:54:30|13147.79|13147.79|13147.79|13147.79|13147.79|13147.79|13147.79|13147.79|0
1640868890000|2021-12-30 12:54:50|13147.39|13147.39|13146.99|13146.99|13147.39|13147.39|13146.99|13146.99|0
1640868900000|2021-12-30 12:55:00|13145.8|13145.8|13145.8|13145.8|13145.8|13145.8|13145.8|13145.8|0
1640868920000|2021-12-30 12:55:20|13146.78|13146.78|13146.78|13146.78|13146.78|13146.78|13146.78|13146.78|0
1640868940000|2021-12-30 12:55:40|13143.84|13143.84|13142.87|13142.87|13143.84|13143.84|13142.87|13142.87|0
1640868950000|2021-12-30 12:55:50|13142.95|13142.95|13142.99|13142.99|13142.99|13142.99|13142.95|13142.95|0
1640868960000|2021-12-30 12:56:00|13142.52|13142.52|13142.14|13142.14|13142.52|13142.52|13142.14|13142.14|0
1640868980000|2021-12-30 12:56:20|13141.93|13141.93|13141.93|13141.93|13141.93|13141.93|13141.93|13141.93|0
1640869010000|2021-12-30 12:56:50|13140.75|13140.75|13140.75|13140.75|13140.75|13140.75|13140.67|13140.67|0
1640869020000|2021-12-30 12:57:00|13141.93|13141.93|13141.93|13141.93|13141.93|13141.93|13141.93|13141.93|0
1640869030000|2021-12-30 12:57:10|13142.1|13142.1|13141.68|13141.68|13142.1|13142.1|13141.68|13141.68|0
1640869040000|2021-12-30 12:57:20|13141.42|13141.42|13141.42|13141.42|13141.42|13141.42|13141.42|13141.42|0
1640869050000|2021-12-30 12:57:30|13140.44|13140.44|13140.44|13140.44|13140.44|13140.44|13140.44|13140.44|0
1640869060000|2021-12-30 12:57:40|13140.04|13140.04|13140.04|13140.04|13140.04|13140.04|13140.04|13140.04|0
1640869130000|2021-12-30 12:58:50|13139.91|13139.91|13139.91|13139.91|13139.91|13139.91|13139.91|13139.91|0
1640869170000|2021-12-30 12:59:30|13140.89|13140.89|13142.22|13142.22|13142.22|13142.22|13140.89|13140.89|0
1640869190000|2021-12-30 12:59:50|13142.78|13142.78|13142.78|13142.78|13142.78|13142.78|13142.78|13142.78|0
1640869200000|2021-12-30 13:00:00|13142.91|13142.91|13144.55|13144.55|13145.4|13145.4|13142.91|13142.91|0
1640869210000|2021-12-30 13:00:10|13144.15|13144.15|13145.34|13145.34|13145.34|13145.34|13144.15|13144.15|0
1640869220000|2021-12-30 13:00:20|13145.58|13145.58|13146.48|13146.48|13146.48|13146.48|13145.58|13145.58|0
1640869260000|2021-12-30 13:01:00|13145.48|13145.48|13145.48|13145.48|13145.48|13145.48|13145.48|13145.48|0
1640869300000|2021-12-30 13:01:40|13145.98|13145.98|13145.98|13145.98|13145.98|13145.98|13145.98|13145.98|0
1640869340000|2021-12-30 13:02:20|13144.79|13144.79|13144.79|13144.79|13144.79|13144.79|13144.79|13144.79|0
1640869350000|2021-12-30 13:02:30|13145|13145|13145.33|13145.33|13145.33|13145.33|13145|13145|0
1640869360000|2021-12-30 13:02:40|13145.8|13145.8|13145.8|13145.8|13145.8|13145.8|13145.8|13145.8|0
1640869380000|2021-12-30 13:03:00|13146.78|13146.78|13146.78|13146.78|13146.78|13146.78|13146.78|13146.78|0
1640869430000|2021-12-30 13:03:50|13146.26|13146.26|13146.52|13146.52|13146.52|13146.52|13146.26|13146.26|0
1640869460000|2021-12-30 13:04:20|13147.7|13147.7|13147.55|13147.55|13147.7|13147.7|13147.55|13147.55|0
1640869470000|2021-12-30 13:04:30|13146.36|13146.36|13146.36|13146.36|13146.36|13146.36|13146.36|13146.36|0
1640869480000|2021-12-30 13:04:40|13147.34|13147.34|13147.34|13147.34|13147.34|13147.34|13147.34|13147.34|0
1640869490000|2021-12-30 13:04:50|13147.27|13147.27|13147.27|13147.27|13147.27|13147.27|13147.27|13147.27|0
1640869520000|2021-12-30 13:05:20|13148.45|13148.45|13148.8|13148.8|13148.8|13148.8|13148.45|13148.45|0
1640869540000|2021-12-30 13:05:40|13147.61|13147.61|13148.25|13148.25|13148.25|13148.25|13147.61|13147.61|0
1640869550000|2021-12-30 13:05:50|13148.46|13148.46|13148.46|13148.46|13148.46|13148.46|13148.46|13148.46|0
1640869570000|2021-12-30 13:06:10|13148.2|13148.2|13148.46|13148.46|13148.46|13148.46|13148.2|13148.2|0
1640869600000|2021-12-30 13:06:40|13148.36|13148.36|13149.33|13149.33|13149.33|13149.33|13148.36|13148.36|0
1640869670000|2021-12-30 13:07:50|13149.55|13149.55|13150.12|13150.12|13150.12|13150.12|13149.55|13149.55|0
1640869690000|2021-12-30 13:08:10|13149.14|13149.14|13149.49|13149.49|13149.49|13149.49|13149.09|13149.09|0
1640869730000|2021-12-30 13:08:50|13150.47|13150.47|13150.47|13150.47|13150.47|13150.47|13150.47|13150.47|0
1640869740000|2021-12-30 13:09:00|13150.63|13150.63|13150.86|13150.86|13150.86|13150.86|13150.63|13150.63|0
1640869750000|2021-12-30 13:09:10|13151.01|13151.01|13151.01|13151.01|13151.01|13151.01|13151.01|13151.01|0
1640869770000|2021-12-30 13:09:30|13151.81|13151.81|13151.81|13151.81|13151.81|13151.81|13151.81|13151.81|0
1640869780000|2021-12-30 13:09:40|13152.21|13152.21|13153.39|13153.39|13153.39|13153.39|13152.21|13152.21|0
1640869830000|2021-12-30 13:10:30|13152.99|13152.99|13152.99|13152.99|13152.99|13152.99|13152.99|13152.99|0
1640869880000|2021-12-30 13:11:20|13151.81|13151.81|13152.31|13152.31|13152.31|13152.31|13151.81|13151.81|0
1640869890000|2021-12-30 13:11:30|13152.71|13152.71|13152.31|13152.31|13152.71|13152.71|13152.31|13152.31|0
1640869920000|2021-12-30 13:12:00|13151.33|13151.33|13151.33|13151.33|13151.33|13151.33|13151.33|13151.33|0
1640869940000|2021-12-30 13:12:20|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|0
1640869980000|2021-12-30 13:13:00|13151.08|13151.08|13150.1|13150.1|13151.08|13151.08|13150.1|13150.1|0
1640870030000|2021-12-30 13:13:50|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|0
1640870040000|2021-12-30 13:14:00|13149.78|13149.78|13149.78|13149.78|13149.78|13149.78|13149.78|13149.78|0
1640870070000|2021-12-30 13:14:30|13149.61|13149.61|13149.44|13149.44|13149.61|13149.61|13149.44|13149.44|0
1640870090000|2021-12-30 13:14:50|13150.63|13150.63|13149.44|13149.44|13150.63|13150.63|13149.44|13149.44|0
1640870150000|2021-12-30 13:15:50|13149.1|13149.1|13150.28|13150.28|13150.28|13150.28|13149.1|13149.1|0
1640870170000|2021-12-30 13:16:10|13150.54|13150.54|13150.54|13150.54|13150.54|13150.54|13150.54|13150.54|0
1640870190000|2021-12-30 13:16:30|13150.38|13150.38|13150.38|13150.38|13150.38|13150.38|13150.38|13150.38|0
1640870200000|2021-12-30 13:16:40|13150.21|13150.21|13150.21|13150.21|13150.21|13150.21|13150.21|13150.21|0
1640870210000|2021-12-30 13:16:50|13149.87|13149.87|13149.87|13149.87|13149.87|13149.87|13149.87|13149.87|0
1640870220000|2021-12-30 13:17:00|13149.52|13149.52|13149.87|13149.87|13149.87|13149.87|13149.52|13149.52|0
1640870240000|2021-12-30 13:17:20|13149.62|13149.62|13149.38|13149.38|13149.62|13149.62|13149.38|13149.38|0
1640870270000|2021-12-30 13:17:50|13148.2|13148.2|13148.2|13148.2|13148.2|13148.2|13148.2|13148.2|0
1640870350000|2021-12-30 13:19:10|13148.3|13148.3|13148.3|13148.3|13148.3|13148.3|13148.3|13148.3|0
1640870370000|2021-12-30 13:19:30|13148.04|13148.04|13147.65|13147.65|13148.04|13148.04|13147.65|13147.65|0
1640870390000|2021-12-30 13:19:50|13147.42|13147.42|13147.42|13147.42|13147.42|13147.42|13147.42|13147.42|0
1640870400000|2021-12-30 13:20:00|13147.65|13147.65|13147.33|13147.33|13147.65|13147.65|13147.25|13147.25|0
1640870520000|2021-12-30 13:22:00|13147.07|13147.07|13146.92|13146.92|13147.07|13147.07|13146.92|13146.92|0
1640870550000|2021-12-30 13:22:30|13146.58|13146.58|13146.58|13146.58|13146.58|13146.58|13146.58|13146.58|0
1640870610000|2021-12-30 13:23:30|13146.46|13146.46|13146.35|13146.35|13146.46|13146.46|13146.35|13146.35|0
1640870620000|2021-12-30 13:23:40|13146.11|13146.11|13146.11|13146.11|13146.11|13146.11|13146.11|13146.11|0
1640870630000|2021-12-30 13:23:50|13145.13|13145.13|13145.13|13145.13|13145.13|13145.13|13145.13|13145.13|0
1640870670000|2021-12-30 13:24:30|13144.71|13144.71|13144.5|13144.5|13144.71|13144.71|13144.5|13144.5|0
1640870680000|2021-12-30 13:24:40|13144.29|13144.29|13144.29|13144.29|13144.29|13144.29|13144.29|13144.29|0
1640870720000|2021-12-30 13:25:20|13142.6|13142.6|13141.56|13141.56|13142.6|13142.6|13141.41|13141.41|0
1640870740000|2021-12-30 13:25:40|13141.99|13141.99|13141.78|13141.78|13141.99|13141.99|13141.78|13141.78|0
1640870760000|2021-12-30 13:26:00|13142.2|13142.2|13142.41|13142.41|13142.41|13142.41|13142.2|13142.2|0
1640870770000|2021-12-30 13:26:10|13143.59|13143.59|13143.59|13143.59|13143.59|13143.59|13143.59|13143.59|0
1640870780000|2021-12-30 13:26:20|13143.81|13143.81|13143.59|13143.59|13143.81|13143.81|13143.59|13143.59|0
1640870800000|2021-12-30 13:26:40|13143.09|13143.09|13143.09|13143.09|13143.09|13143.09|13143.09|13143.09|0
1640870870000|2021-12-30 13:27:50|13143.26|13143.26|13143.6|13143.6|13143.6|13143.6|13143.26|13143.26|0
1640870880000|2021-12-30 13:28:00|13143.77|13143.77|13143.77|13143.77|13143.77|13143.77|13143.77|13143.77|0
1640870930000|2021-12-30 13:28:50|13143.43|13143.43|13143.43|13143.43|13143.43|13143.43|13143.43|13143.43|0
1640870960000|2021-12-30 13:29:20|13143.21|13143.21|13142.24|13142.24|13143.21|13143.21|13142.24|13142.24|0
1640870970000|2021-12-30 13:29:30|13142.11|13142.11|13141|13141|13142.11|13142.11|13141|13141|0
1640871000000|2021-12-30 13:30:00|13141.34|13141.34|13143.08|13143.08|13143.08|13143.08|13141.34|13141.34|0
1640871010000|2021-12-30 13:30:10|13143.56|13143.56|13143.44|13143.44|13143.84|13143.84|13143.44|13143.44|0
1640871030000|2021-12-30 13:30:30|13143.84|13143.84|13143.84|13143.84|13143.84|13143.84|13143.84|13143.84|0
1640871040000|2021-12-30 13:30:40|13143.44|13143.44|13144.02|13144.02|13144.02|13144.02|13143.04|13143.04|0
1640871060000|2021-12-30 13:31:00|13145|13145|13145.98|13145.98|13145.98|13145.98|13145|13145|0
1640871070000|2021-12-30 13:31:10|13145.58|13145.58|13145.58|13145.58|13145.58|13145.58|13145.58|13145.58|0
1640871120000|2021-12-30 13:32:00|13145.63|13145.63|13145.97|13145.97|13145.97|13145.97|13145.54|13145.54|0
1640871130000|2021-12-30 13:32:10|13145.82|13145.82|13144.64|13144.64|13145.82|13145.82|13144.64|13144.64|0
1640871150000|2021-12-30 13:32:30|13144.49|13144.49|13144.49|13144.49|13144.49|13144.49|13144.49|13144.49|0
1640871170000|2021-12-30 13:32:50|13144.39|13144.39|13145.92|13145.92|13145.92|13145.92|13144.39|13144.39|0
1640871180000|2021-12-30 13:33:00|13147.88|13147.88|13148.78|13148.78|13148.78|13148.78|13147.88|13147.88|0
1640871200000|2021-12-30 13:33:20|13150.74|13150.74|13150.74|13150.74|13150.74|13150.74|13150.74|13150.74|0
1640871210000|2021-12-30 13:33:30|13150.95|13150.95|13152.91|13152.91|13152.91|13152.91|13150.95|13150.95|0
1640871220000|2021-12-30 13:33:40|13153.07|13153.07|13152.68|13152.68|13153.07|13153.07|13152.68|13152.68|0
1640871230000|2021-12-30 13:33:50|13152.59|13152.59|13152.59|13152.59|13152.59|13152.59|13152.59|13152.59|0
1640871250000|2021-12-30 13:34:10|13153.38|13153.38|13153.38|13153.38|13153.38|13153.38|13153.38|13153.38|0
1640871260000|2021-12-30 13:34:20|13153.78|13153.78|13153.95|13153.95|13153.95|13153.95|13153.78|13153.78|0
1640871270000|2021-12-30 13:34:30|13154.11|13154.11|13154.37|13154.37|13154.37|13154.37|13154.11|13154.11|0
1640871280000|2021-12-30 13:34:40|13154.53|13154.53|13154.53|13154.53|13154.53|13154.53|13154.53|13154.53|0
1640871300000|2021-12-30 13:35:00|13154.69|13154.69|13152.73|13152.73|13154.69|13154.69|13152.73|13152.73|0
1640871330000|2021-12-30 13:35:30|13150.77|13150.77|13150.77|13150.77|13150.77|13150.77|13150.77|13150.77|0
1640871350000|2021-12-30 13:35:50|13150.94|13150.94|13151.28|13151.28|13151.28|13151.28|13150.94|13150.94|0
1640871360000|2021-12-30 13:36:00|13151.46|13151.46|13151.46|13151.46|13151.46|13151.46|13151.46|13151.46|0
1640871380000|2021-12-30 13:36:20|13151.81|13151.81|13151.81|13151.81|13151.81|13151.81|13151.81|13151.81|0
1640871390000|2021-12-30 13:36:30|13151.91|13151.91|13152.11|13152.11|13152.11|13152.11|13151.91|13151.91|0
1640871410000|2021-12-30 13:36:50|13152.2|13152.2|13152.2|13152.2|13152.2|13152.2|13152.2|13152.2|0
1640871430000|2021-12-30 13:37:10|13153|13153|13153.05|13153.05|13153.05|13153.05|13153|13153|0
1640871460000|2021-12-30 13:37:40|13152.26|13152.26|13152.26|13152.26|13152.26|13152.26|13152.26|13152.26|0
1640871470000|2021-12-30 13:37:50|13151.83|13151.83|13151.68|13151.68|13151.83|13151.83|13151.68|13151.68|0
1640871480000|2021-12-30 13:38:00|13151.47|13151.47|13151.47|13151.47|13151.47|13151.47|13151.47|13151.47|0
1640871500000|2021-12-30 13:38:20|13152.45|13152.45|13152.05|13152.05|13152.45|13152.45|13152.05|13152.05|0
1640871530000|2021-12-30 13:38:50|13153.24|13153.24|13153.24|13153.24|13153.24|13153.24|13153.24|13153.24|0
1640871540000|2021-12-30 13:39:00|13153.44|13153.44|13153.44|13153.44|13153.44|13153.44|13153.44|13153.44|0
1640871550000|2021-12-30 13:39:10|13152.26|13152.26|13152.26|13152.26|13152.26|13152.26|13152.26|13152.26|0
1640871610000|2021-12-30 13:40:10|13150.3|13150.3|13150.3|13150.3|13150.3|13150.3|13150.3|13150.3|0
1640871630000|2021-12-30 13:40:30|13150.8|13150.8|13150.8|13150.8|13150.8|13150.8|13150.8|13150.8|0
1640871690000|2021-12-30 13:41:30|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|0
1640871700000|2021-12-30 13:41:40|13150.6|13150.6|13151.09|13151.09|13151.09|13151.09|13150.6|13150.6|0
1640871770000|2021-12-30 13:42:50|13151.21|13151.21|13152.09|13152.09|13152.09|13152.09|13151.21|13151.21|0
1640871780000|2021-12-30 13:43:00|13152.44|13152.44|13152.09|13152.09|13152.44|13152.44|13152.09|13152.09|0
1640871790000|2021-12-30 13:43:10|13153.28|13153.28|13152.09|13152.09|13153.28|13153.28|13152.09|13152.09|0
1640871820000|2021-12-30 13:43:40|13151.59|13151.59|13152.2|13152.2|13152.2|13152.2|13151.59|13151.59|0
1640871850000|2021-12-30 13:44:10|13152.32|13152.32|13152.32|13152.32|13152.32|13152.32|13152.32|13152.32|0
1640871890000|2021-12-30 13:44:50|13151.92|13151.92|13152.27|13152.27|13152.27|13152.27|13151.92|13151.92|0
1640871900000|2021-12-30 13:45:00|13153.45|13153.45|13152.27|13152.27|13153.45|13153.45|13152.27|13152.27|0
1640871950000|2021-12-30 13:45:50|13151.29|13151.29|13151.29|13151.29|13151.29|13151.29|13151.29|13151.29|0
1640871960000|2021-12-30 13:46:00|13151.5|13151.5|13151.5|13151.5|13151.5|13151.5|13151.5|13151.5|0
1640872020000|2021-12-30 13:47:00|13151.76|13151.76|13152.95|13152.95|13152.95|13152.95|13151.76|13151.76|0
1640872030000|2021-12-30 13:47:10|13153.37|13153.37|13153.37|13153.37|13153.37|13153.37|13153.37|13153.37|0
1640872040000|2021-12-30 13:47:20|13153.53|13153.53|13153.7|13153.7|13153.7|13153.7|13153.53|13153.53|0
1640872120000|2021-12-30 13:48:40|13154.03|13154.03|13154.36|13154.36|13154.36|13154.36|13154.03|13154.03|0
1640872130000|2021-12-30 13:48:50|13153.97|13153.97|13154.31|13154.31|13154.31|13154.31|13153.97|13153.97|0
1640872150000|2021-12-30 13:49:10|13154.71|13154.71|13154.71|13154.71|13154.71|13154.71|13154.71|13154.71|0
1640872160000|2021-12-30 13:49:20|13154.31|13154.31|13154.31|13154.31|13154.31|13154.31|13154.31|13154.31|0
1640872180000|2021-12-30 13:49:40|13153.91|13153.91|13153.91|13153.91|13153.91|13153.91|13153.91|13153.91|0
1640872210000|2021-12-30 13:50:10|13153.73|13153.73|13153.73|13153.73|13153.73|13153.73|13153.73|13153.73|0
1640872300000|2021-12-30 13:51:40|13154.13|13154.13|13154.13|13154.13|13154.13|13154.13|13154.13|13154.13|0
1640872310000|2021-12-30 13:51:50|13155.31|13155.31|13154.13|13154.13|13155.31|13155.31|13154.13|13154.13|0
1640872330000|2021-12-30 13:52:10|13156.09|13156.09|13154.13|13154.13|13156.09|13156.09|13154.13|13154.13|0
1640872400000|2021-12-30 13:53:20|13155.11|13155.11|13156.09|13156.09|13156.09|13156.09|13155.11|13155.11|0
1640872430000|2021-12-30 13:53:50|13155.11|13155.11|13155.11|13155.11|13155.11|13155.11|13155.11|13155.11|0
1640872440000|2021-12-30 13:54:00|13155.27|13155.27|13155.27|13155.27|13155.27|13155.27|13155.27|13155.27|0
1640872450000|2021-12-30 13:54:10|13155.44|13155.44|13155.44|13155.44|13155.44|13155.44|13155.44|13155.44|0
1640872460000|2021-12-30 13:54:20|13155.77|13155.77|13155.61|13155.61|13155.77|13155.77|13155.61|13155.61|0
1640872470000|2021-12-30 13:54:30|13155.77|13155.77|13157.84|13157.84|13157.84|13157.84|13155.77|13155.77|0
1640872480000|2021-12-30 13:54:40|13158.23|13158.23|13158.23|13158.23|13158.23|13158.23|13158.23|13158.23|0
1640872520000|2021-12-30 13:55:20|13158.49|13158.49|13160.24|13160.24|13160.24|13160.24|13158.49|13158.49|0
1640872530000|2021-12-30 13:55:30|13160.4|13160.4|13160.4|13160.4|13160.4|13160.4|13160.4|13160.4|0
1640872540000|2021-12-30 13:55:40|13160.28|13160.28|13160.89|13160.89|13160.89|13160.89|13160.28|13160.28|0
1640872550000|2021-12-30 13:55:50|13161.04|13161.04|13161.09|13161.09|13161.09|13161.09|13161.04|13161.04|0
1640872560000|2021-12-30 13:56:00|13161.44|13161.44|13161.1|13161.1|13161.44|13161.44|13161.1|13161.1|0
1640872590000|2021-12-30 13:56:30|13160.12|13160.12|13160.12|13160.12|13160.12|13160.12|13160.12|13160.12|0
1640872610000|2021-12-30 13:56:50|13159.78|13159.78|13159.78|13159.78|13159.78|13159.78|13159.78|13159.78|0
1640872650000|2021-12-30 13:57:30|13159.27|13159.27|13159.27|13159.27|13159.27|13159.27|13159.27|13159.27|0
1640872660000|2021-12-30 13:57:40|13159.01|13159.01|13159.01|13159.01|13159.01|13159.01|13159.01|13159.01|0
1640872680000|2021-12-30 13:58:00|13158.67|13158.67|13159.85|13159.85|13159.85|13159.85|13158.67|13158.67|0
1640872690000|2021-12-30 13:58:10|13159.45|13159.45|13159.71|13159.71|13159.71|13159.71|13159.45|13159.45|0
1640872720000|2021-12-30 13:58:40|13158.74|13158.74|13158.74|13158.74|13158.74|13158.74|13158.74|13158.74|0
1640872750000|2021-12-30 13:59:10|13158.62|13158.62|13158.62|13158.62|13158.62|13158.62|13158.62|13158.62|0
1640872780000|2021-12-30 13:59:40|13158.88|13158.88|13158.88|13158.88|13158.88|13158.88|13158.88|13158.88|0
1640872800000|2021-12-30 14:00:00|13158.72|13158.72|13158.98|13158.98|13159.24|13159.24|13158.72|13158.72|0
1640872810000|2021-12-30 14:00:10|13158.81|13158.81|13158.81|13158.81|13158.81|13158.81|13158.81|13158.81|0
1640872820000|2021-12-30 14:00:20|13159.21|13159.21|13159.21|13159.21|13159.21|13159.21|13159.21|13159.21|0
1640872840000|2021-12-30 14:00:40|13159.61|13159.61|13159.61|13159.61|13159.61|13159.61|13159.61|13159.61|0
1640872850000|2021-12-30 14:00:50|13159.94|13159.94|13159.74|13159.74|13159.94|13159.94|13159.74|13159.74|0
1640872860000|2021-12-30 14:01:00|13160.2|13160.2|13160.2|13160.2|13160.2|13160.2|13160.2|13160.2|0
1640872870000|2021-12-30 14:01:10|13160.6|13160.6|13160.44|13160.44|13160.6|13160.6|13160.44|13160.44|0
1640872890000|2021-12-30 14:01:30|13160.22|13160.22|13160.22|13160.22|13160.22|13160.22|13160.22|13160.22|0
1640872900000|2021-12-30 14:01:40|13160.01|13160.01|13160.01|13160.01|13160.01|13160.01|13160.01|13160.01|0
1640872960000|2021-12-30 14:02:40|13159.61|13159.61|13160.59|13160.59|13160.59|13160.59|13159.61|13159.61|0
1640873000000|2021-12-30 14:03:20|13160.2|13160.2|13160.2|13160.2|13160.2|13160.2|13160.2|13160.2|0
1640873020000|2021-12-30 14:03:40|13161.17|13161.17|13161.34|13161.34|13161.34|13161.34|13161.17|13161.17|0
1640873030000|2021-12-30 14:03:50|13161.74|13161.74|13162.14|13162.14|13162.14|13162.14|13161.74|13161.74|0
1640873080000|2021-12-30 14:04:40|13163.32|13163.32|13162.14|13162.14|13163.32|13163.32|13162.14|13162.14|0
1640873090000|2021-12-30 14:04:50|13162.4|13162.4|13162.14|13162.14|13162.4|13162.4|13162.14|13162.14|0
1640873100000|2021-12-30 14:05:00|13160.95|13160.95|13160.95|13160.95|13160.95|13160.95|13160.95|13160.95|0
1640873110000|2021-12-30 14:05:10|13161.47|13161.47|13161.47|13161.47|13161.47|13161.47|13161.47|13161.47|0
1640873140000|2021-12-30 14:05:40|13161.29|13161.29|13160.92|13160.92|13161.29|13161.29|13160.92|13160.92|0
1640873150000|2021-12-30 14:05:50|13160.42|13160.42|13160.42|13160.42|13160.42|13160.42|13160.42|13160.42|0
1640873180000|2021-12-30 14:06:20|13158.46|13158.46|13157.01|13157.01|13158.46|13158.46|13157.01|13157.01|0
1640873220000|2021-12-30 14:07:00|13155.83|13155.83|13155.83|13155.83|13155.83|13155.83|13155.83|13155.83|0
1640873280000|2021-12-30 14:08:00|13154.85|13154.85|13154.85|13154.85|13154.85|13154.85|13154.85|13154.85|0
1640873290000|2021-12-30 14:08:10|13154.45|13154.45|13154.45|13154.45|13154.45|13154.45|13154.45|13154.45|0
1640873340000|2021-12-30 14:09:00|13154.05|13154.05|13154.05|13154.05|13154.05|13154.05|13154.05|13154.05|0
1640873370000|2021-12-30 14:09:30|13153.07|13153.07|13151.89|13151.89|13153.07|13153.07|13151.89|13151.89|0
1640873380000|2021-12-30 14:09:40|13151.49|13151.49|13151.49|13151.49|13151.49|13151.49|13151.49|13151.49|0
1640873400000|2021-12-30 14:10:00|13151.89|13151.89|13151.89|13151.89|13151.89|13151.89|13151.89|13151.89|0
1640873410000|2021-12-30 14:10:10|13151.99|13151.99|13151.99|13151.99|13151.99|13151.99|13151.99|13151.99|0
1640873420000|2021-12-30 14:10:20|13153.18|13153.18|13153.18|13153.18|13153.18|13153.18|13153.18|13153.18|0
1640873450000|2021-12-30 14:10:50|13153.51|13153.51|13153.68|13153.68|13153.68|13153.68|13153.51|13153.51|0
1640873470000|2021-12-30 14:11:10|13153.84|13153.84|13153.84|13153.84|13153.84|13153.84|13153.84|13153.84|0
1640873500000|2021-12-30 14:11:40|13153.5|13153.5|13153.15|13153.15|13153.5|13153.5|13153.15|13153.15|0
1640873510000|2021-12-30 14:11:50|13153.05|13153.05|13152.65|13152.65|13153.05|13153.05|13152.65|13152.65|0
1640873520000|2021-12-30 14:12:00|13152.42|13152.42|13152.57|13152.57|13152.57|13152.57|13152.42|13152.42|0
1640873540000|2021-12-30 14:12:20|13152.65|13152.65|13152.86|13152.86|13152.86|13152.86|13152.65|13152.65|0
1640873550000|2021-12-30 14:12:30|13153.26|13153.26|13152.84|13152.84|13153.26|13153.26|13152.84|13152.84|0
1640873590000|2021-12-30 14:13:10|13152.72|13152.72|13152.72|13152.72|13152.72|13152.72|13152.72|13152.72|0
1640873600000|2021-12-30 14:13:20|13152.8|13152.8|13152.8|13152.8|13152.8|13152.8|13152.8|13152.8|0
1640873630000|2021-12-30 14:13:50|13152.67|13152.67|13152.5|13152.5|13152.67|13152.67|13152.5|13152.5|0
1640873640000|2021-12-30 14:14:00|13152.71|13152.71|13152.71|13152.71|13152.71|13152.71|13152.71|13152.71|0
1640873650000|2021-12-30 14:14:10|13153.11|13153.11|13153.4|13153.4|13153.4|13153.4|13153.11|13153.11|0
1640873660000|2021-12-30 14:14:20|13153.82|13153.82|13154.51|13154.51|13154.51|13154.51|13153.82|13153.82|0
1640873670000|2021-12-30 14:14:30|13154.11|13154.11|13154.11|13154.11|13154.11|13154.11|13154.11|13154.11|0
1640873690000|2021-12-30 14:14:50|13154.91|13154.91|13155.04|13155.04|13155.04|13155.04|13154.91|13154.91|0
1640873700000|2021-12-30 14:15:00|13154.64|13154.64|13154.64|13154.64|13154.64|13154.64|13154.64|13154.64|0
1640873710000|2021-12-30 14:15:10|13154.81|13154.81|13154.81|13154.81|13154.81|13154.81|13154.81|13154.81|0
1640873720000|2021-12-30 14:15:20|13154.6|13154.6|13154.81|13154.81|13154.81|13154.81|13154.6|13154.6|0
1640873750000|2021-12-30 14:15:50|13154.5|13154.5|13154.5|13154.5|13154.5|13154.5|13154.5|13154.5|0
1640873770000|2021-12-30 14:16:10|13154.1|13154.1|13154.1|13154.1|13154.1|13154.1|13154.1|13154.1|0
1640873810000|2021-12-30 14:16:50|13154.5|13154.5|13156.67|13156.67|13156.67|13156.67|13154.5|13154.5|0
1640873840000|2021-12-30 14:17:20|13156.88|13156.88|13156.88|13156.88|13156.88|13156.88|13156.88|13156.88|0
1640873870000|2021-12-30 14:17:50|13156.08|13156.08|13156.08|13156.08|13156.08|13156.08|13156.08|13156.08|0
1640873880000|2021-12-30 14:18:00|13155.1|13155.1|13154.12|13154.12|13155.1|13155.1|13154.12|13154.12|0
1640873900000|2021-12-30 14:18:20|13154.47|13154.47|13154.47|13154.47|13154.47|13154.47|13154.47|13154.47|0
1640873910000|2021-12-30 14:18:30|13155.26|13155.26|13155.26|13155.26|13155.26|13155.26|13155.26|13155.26|0
1640873930000|2021-12-30 14:18:50|13155.68|13155.68|13155.68|13155.68|13155.68|13155.68|13155.68|13155.68|0
1640873940000|2021-12-30 14:19:00|13155.57|13155.57|13155.57|13155.57|13155.57|13155.57|13155.57|13155.57|0
1640873990000|2021-12-30 14:19:50|13153.61|13153.61|13152.82|13152.82|13153.61|13153.61|13152.82|13152.82|0
1640874000000|2021-12-30 14:20:00|13153.32|13153.32|13153.32|13153.32|13153.32|13153.32|13153.32|13153.32|0
1640874010000|2021-12-30 14:20:10|13153.42|13153.42|13153.42|13153.42|13153.42|13153.42|13153.42|13153.42|0
1640874020000|2021-12-30 14:20:20|13152.44|13152.44|13152.44|13152.44|13152.44|13152.44|13152.44|13152.44|0
1640874060000|2021-12-30 14:21:00|13152.84|13152.84|13152.84|13152.84|13152.84|13152.84|13152.84|13152.84|0
1640874090000|2021-12-30 14:21:30|13154.02|13154.02|13152.84|13152.84|13154.02|13154.02|13152.84|13152.84|0
1640874110000|2021-12-30 14:21:50|13153.08|13153.08|13154.51|13154.51|13154.51|13154.51|13153.08|13153.08|0
1640874120000|2021-12-30 14:22:00|13154.99|13154.99|13155.23|13155.23|13155.23|13155.23|13154.99|13154.99|0
1640874130000|2021-12-30 14:22:10|13156.42|13156.42|13156.42|13156.42|13156.42|13156.42|13155.91|13155.91|0
1640874140000|2021-12-30 14:22:20|13156.07|13156.07|13155.83|13155.83|13156.07|13156.07|13155.57|13155.57|0
1640874150000|2021-12-30 14:22:30|13156.23|13156.23|13156.23|13156.23|13156.23|13156.23|13156.23|13156.23|0
1640874170000|2021-12-30 14:22:50|13156.46|13156.46|13156.46|13156.46|13156.46|13156.46|13156.46|13156.46|0
1640874180000|2021-12-30 14:23:00|13156.2|13156.2|13156.2|13156.2|13156.2|13156.2|13156.2|13156.2|0
1640874190000|2021-12-30 14:23:10|13155.96|13155.96|13155.96|13155.96|13155.96|13155.96|13155.96|13155.96|0
1640874210000|2021-12-30 14:23:30|13157.92|13157.92|13157.92|13157.92|13157.92|13157.92|13157.92|13157.92|0
1640874240000|2021-12-30 14:24:00|13158.28|13158.28|13158.28|13158.28|13158.28|13158.28|13158.28|13158.28|0
1640874250000|2021-12-30 14:24:10|13158.62|13158.62|13158.62|13158.62|13158.62|13158.62|13158.62|13158.62|0
1640874270000|2021-12-30 14:24:30|13158.97|13158.97|13158.97|13158.97|13158.97|13158.97|13158.97|13158.97|0
1640874290000|2021-12-30 14:24:50|13158.57|13158.57|13158.57|13158.57|13158.57|13158.57|13158.57|13158.57|0
1640874300000|2021-12-30 14:25:00|13158.33|13158.33|13157.98|13157.98|13158.33|13158.33|13157.98|13157.98|0
1640874360000|2021-12-30 14:26:00|13157.35|13157.35|13155.23|13155.23|13157.35|13157.35|13155.23|13155.23|0
1640874370000|2021-12-30 14:26:10|13154.25|13154.25|13154.25|13154.25|13154.25|13154.25|13154.25|13154.25|0
1640874400000|2021-12-30 14:26:40|13154.65|13154.65|13154.65|13154.65|13154.65|13154.65|13154.65|13154.65|0
1640874410000|2021-12-30 14:26:50|13155.05|13155.05|13155.05|13155.05|13155.05|13155.05|13155.05|13155.05|0
1640874420000|2021-12-30 14:27:00|13154.97|13154.97|13154.97|13154.97|13154.97|13154.97|13154.97|13154.97|0
1640874480000|2021-12-30 14:28:00|13154.18|13154.18|13154.18|13154.18|13154.18|13154.18|13154.18|13154.18|0
1640874490000|2021-12-30 14:28:10|13153.78|13153.78|13153.78|13153.78|13153.78|13153.78|13153.78|13153.78|0
1640874520000|2021-12-30 14:28:40|13152.59|13152.59|13151.41|13151.41|13152.59|13152.59|13151.41|13151.41|0
1640874590000|2021-12-30 14:29:50|13151.25|13151.25|13151.12|13151.12|13151.47|13151.47|13151.12|13151.12|0
1640874600000|2021-12-30 14:30:00|13151.07|13151.07|13151.9|13151.9|13151.9|13151.9|13151.07|13151.07|0
1640874610000|2021-12-30 14:30:10|13150.71|13150.71|13150.71|13150.71|13150.71|13150.71|13150.71|13150.71|0
1640874620000|2021-12-30 14:30:20|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|0
1640874630000|2021-12-30 14:30:30|13151.92|13151.92|13150.94|13150.94|13151.92|13151.92|13150.94|13150.94|0
1640874640000|2021-12-30 14:30:40|13151.16|13151.16|13150.99|13150.99|13151.17|13151.17|13150.3|13150.3|0
1640874650000|2021-12-30 14:30:50|13151.34|13151.34|13151.64|13151.64|13151.64|13151.64|13151.34|13151.34|0
1640874660000|2021-12-30 14:31:00|13151.75|13151.75|13152.05|13152.05|13152.05|13152.05|13151.75|13151.75|0
1640874670000|2021-12-30 14:31:10|13152.26|13152.26|13152.48|13152.48|13152.48|13152.48|13152.26|13152.26|0
1640874680000|2021-12-30 14:31:20|13152.72|13152.72|13152.72|13152.72|13152.72|13152.72|13152.72|13152.72|0
1640874690000|2021-12-30 14:31:30|13153.9|13153.9|13153.9|13153.9|13153.9|13153.9|13153.9|13153.9|0
1640874700000|2021-12-30 14:31:40|13152.72|13152.72|13153.9|13153.9|13155.09|13155.09|13152.72|13152.72|0
1640874720000|2021-12-30 14:32:00|13151.94|13151.94|13151.94|13151.94|13151.94|13151.94|13151.94|13151.94|0
1640874730000|2021-12-30 14:32:10|13152.15|13152.15|13152.15|13152.15|13152.15|13152.15|13152.15|13152.15|0
1640874740000|2021-12-30 14:32:20|13151.94|13151.94|13151.94|13151.94|13151.94|13151.94|13151.94|13151.94|0
1640874770000|2021-12-30 14:32:50|13151.82|13151.82|13151.82|13151.82|13151.82|13151.82|13151.82|13151.82|0
1640874780000|2021-12-30 14:33:00|13151.66|13151.66|13151.28|13151.28|13151.66|13151.66|13151.28|13151.28|0
1640874790000|2021-12-30 14:33:10|13151.78|13151.78|13151.78|13151.78|13151.78|13151.78|13151.78|13151.78|0
1640874800000|2021-12-30 14:33:20|13152.18|13152.18|13151.78|13151.78|13152.18|13152.18|13151.78|13151.78|0
1640874810000|2021-12-30 14:33:30|13152.58|13152.58|13152.58|13152.58|13152.58|13152.58|13152.58|13152.58|0
1640874830000|2021-12-30 14:33:50|13151.6|13151.6|13151.6|13151.6|13151.6|13151.6|13151.6|13151.6|0
1640874840000|2021-12-30 14:34:00|13151.86|13151.86|13152.75|13152.75|13152.75|13152.75|13151.86|13151.86|0
1640874860000|2021-12-30 14:34:20|13151.95|13151.95|13153.14|13153.14|13153.14|13153.14|13151.95|13151.95|0
1640874870000|2021-12-30 14:34:30|13152.79|13152.79|13152.79|13152.79|13152.79|13152.79|13152.79|13152.79|0
1640874880000|2021-12-30 14:34:40|13152.44|13152.44|13152.1|13152.1|13152.44|13152.44|13152.1|13152.1|0
1640874890000|2021-12-30 14:34:50|13152.9|13152.9|13153.51|13153.51|13153.51|13153.51|13152.9|13152.9|0
1640874900000|2021-12-30 14:35:00|13153.56|13153.56|13153.89|13153.89|13153.89|13153.89|13153.56|13153.56|0
1640874910000|2021-12-30 14:35:10|13154.02|13154.02|13155.09|13155.09|13155.09|13155.09|13154.02|13154.02|0
1640874920000|2021-12-30 14:35:20|13155.29|13155.29|13155.29|13155.29|13155.34|13155.34|13155.29|13155.29|0
1640874930000|2021-12-30 14:35:30|13154.11|13154.11|13152.73|13152.73|13154.11|13154.11|13152.73|13152.73|0
1640874940000|2021-12-30 14:35:40|13151.93|13151.93|13151.93|13151.93|13151.93|13151.93|13151.93|13151.93|0
1640874950000|2021-12-30 14:35:50|13150.75|13150.75|13150.64|13150.64|13150.75|13150.75|13150.64|13150.64|0
1640874960000|2021-12-30 14:36:00|13150.75|13150.75|13151.4|13151.4|13151.4|13151.4|13150.66|13150.66|0
1640874970000|2021-12-30 14:36:10|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|0
1640874980000|2021-12-30 14:36:20|13151.39|13151.39|13151.39|13151.39|13152.57|13152.57|13151.39|13151.39|0
1640874990000|2021-12-30 14:36:30|13151.77|13151.77|13151.69|13151.69|13151.77|13151.77|13151.69|13151.69|0
1640875000000|2021-12-30 14:36:40|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|0
1640875020000|2021-12-30 14:37:00|13152.09|13152.09|13152.33|13152.33|13152.33|13152.33|13152.09|13152.09|0
1640875030000|2021-12-30 14:37:10|13151.83|13151.83|13151.59|13151.59|13151.83|13151.83|13151.59|13151.59|0
1640875040000|2021-12-30 14:37:20|13152.57|13152.57|13152.57|13152.57|13152.57|13152.57|13152.57|13152.57|0
1640875060000|2021-12-30 14:37:40|13152.45|13152.45|13152.45|13152.45|13152.45|13152.45|13152.45|13152.45|0
1640875070000|2021-12-30 14:37:50|13152.85|13152.85|13152.85|13152.85|13152.85|13152.85|13152.85|13152.85|0
1640875080000|2021-12-30 14:38:00|13154.03|13154.03|13154.03|13154.03|13154.03|13154.03|13154.03|13154.03|0
1640875090000|2021-12-30 14:38:10|13153.96|13153.96|13152.78|13152.78|13153.96|13153.96|13152.78|13152.78|0
1640875100000|2021-12-30 14:38:20|13151.59|13151.59|13151.74|13151.74|13151.8|13151.8|13151.59|13151.59|0
1640875120000|2021-12-30 14:38:40|13151.91|13151.91|13151.91|13151.91|13151.91|13151.91|13151.91|13151.91|0
1640875130000|2021-12-30 14:38:50|13151.89|13151.89|13151.59|13151.59|13151.89|13151.89|13151.42|13151.42|0
1640875140000|2021-12-30 14:39:00|13152.78|13152.78|13153.55|13153.55|13153.96|13153.96|13152.78|13152.78|0
1640875150000|2021-12-30 14:39:10|13153.48|13153.48|13152.37|13152.37|13153.48|13153.48|13152.3|13152.3|0
1640875180000|2021-12-30 14:39:40|13151.58|13151.58|13151.58|13151.58|13151.58|13151.58|13151.58|13151.58|0
1640875190000|2021-12-30 14:39:50|13151.37|13151.37|13151.37|13151.37|13151.37|13151.37|13151.37|13151.37|0
1640875200000|2021-12-30 14:40:00|13151.48|13151.48|13151.44|13151.44|13151.53|13151.53|13151.44|13151.44|0
1640875210000|2021-12-30 14:40:10|13151.53|13151.53|13151.44|13151.44|13151.53|13151.53|13151.04|13151.04|0
1640875220000|2021-12-30 14:40:20|13151.42|13151.42|13151.93|13151.93|13151.93|13151.93|13151.42|13151.42|0
1640875240000|2021-12-30 14:40:40|13153.11|13153.11|13153.11|13153.11|13153.11|13153.11|13153.11|13153.11|0
1640875250000|2021-12-30 14:40:50|13153.24|13153.24|13153.5|13153.5|13153.5|13153.5|13153.24|13153.24|0
1640875260000|2021-12-30 14:41:00|13152.31|13152.31|13152.71|13152.71|13152.71|13152.71|13152.31|13152.31|0
1640875270000|2021-12-30 14:41:10|13152.25|13152.25|13151.72|13151.72|13152.25|13152.25|13151.72|13151.72|0
1640875290000|2021-12-30 14:41:30|13150.74|13150.74|13147.76|13147.76|13150.74|13150.74|13147.76|13147.76|0
1640875320000|2021-12-30 14:42:00|13145.8|13145.8|13145.8|13145.8|13145.8|13145.8|13145.8|13145.8|0
1640875330000|2021-12-30 14:42:10|13145.6|13145.6|13145.6|13145.6|13145.6|13145.6|13145.6|13145.6|0
1640875340000|2021-12-30 14:42:20|13145.44|13145.44|13144.96|13144.96|13145.44|13145.44|13144.73|13144.73|0
1640875360000|2021-12-30 14:42:40|13144.84|13144.84|13144.84|13144.84|13144.84|13144.84|13144.84|13144.84|0
1640875380000|2021-12-30 14:43:00|13144.97|13144.97|13144.55|13144.55|13144.97|13144.97|13144.55|13144.55|0
1640875400000|2021-12-30 14:43:20|13144.4|13144.4|13144.58|13144.58|13144.58|13144.58|13144.4|13144.4|0
1640875410000|2021-12-30 14:43:30|13143.78|13143.78|13143.78|13143.78|13143.78|13143.78|13143.78|13143.78|0
1640875430000|2021-12-30 14:43:50|13143.62|13143.62|13143.36|13143.36|13143.62|13143.62|13143.36|13143.36|0
1640875440000|2021-12-30 14:44:00|13143.72|13143.72|13143.72|13143.72|13143.72|13143.72|13143.72|13143.72|0
1640875450000|2021-12-30 14:44:10|13143.3|13143.3|13142.32|13142.32|13143.3|13143.3|13142.32|13142.32|0
1640875460000|2021-12-30 14:44:20|13141.82|13141.82|13141.96|13141.96|13141.96|13141.96|13141.65|13141.65|0
1640875470000|2021-12-30 14:44:30|13143.15|13143.15|13142.93|13142.93|13143.15|13143.15|13142.93|13142.93|0
1640875500000|2021-12-30 14:45:00|13142.59|13142.59|13142.59|13142.59|13142.59|13142.59|13142.59|13142.59|0
1640875510000|2021-12-30 14:45:10|13140.48|13140.48|13141.53|13141.53|13141.53|13141.53|13140.48|13140.48|0
1640875530000|2021-12-30 14:45:30|13142.51|13142.51|13142.51|13142.51|13142.51|13142.51|13142.51|13142.51|0
1640875540000|2021-12-30 14:45:40|13142.61|13142.61|13142.61|13142.61|13142.61|13142.61|13142.61|13142.61|0
1640875550000|2021-12-30 14:45:50|13142.11|13142.11|13142.61|13142.61|13142.61|13142.61|13142.11|13142.11|0
1640875560000|2021-12-30 14:46:00|13141.89|13141.89|13142.29|13142.29|13142.29|13142.29|13141.89|13141.89|0
1640875570000|2021-12-30 14:46:10|13141.9|13141.9|13140.31|13140.31|13141.9|13141.9|13140.31|13140.31|0
1640875580000|2021-12-30 14:46:20|13139.91|13139.91|13139.91|13139.91|13139.91|13139.91|13139.91|13139.91|0
1640875600000|2021-12-30 14:46:40|13140.71|13140.71|13141.13|13141.13|13141.13|13141.13|13140.71|13140.71|0
1640875620000|2021-12-30 14:47:00|13141.21|13141.21|13140.67|13140.67|13141.29|13141.29|13140.67|13140.67|0
1640875630000|2021-12-30 14:47:10|13139.69|13139.69|13136.06|13136.06|13139.69|13139.69|13136.06|13136.06|0
1640875640000|2021-12-30 14:47:20|13135.72|13135.72|13135.5|13135.5|13135.72|13135.72|13135.35|13135.35|0
1640875650000|2021-12-30 14:47:30|13135.73|13135.73|13136.52|13136.52|13136.52|13136.52|13135.33|13135.33|0
1640875670000|2021-12-30 14:47:50|13135.54|13135.54|13136.34|13136.34|13136.34|13136.34|13135.54|13135.54|0
1640875680000|2021-12-30 14:48:00|13135.94|13135.94|13134.33|13134.33|13135.94|13135.94|13134.33|13134.33|0
1640875700000|2021-12-30 14:48:20|13134.17|13134.17|13134.17|13134.17|13134.17|13134.17|13134.17|13134.17|0
1640875730000|2021-12-30 14:48:50|13132.21|13132.21|13133.19|13133.19|13133.19|13133.19|13132.21|13132.21|0
1640875740000|2021-12-30 14:49:00|13134.17|13134.17|13133.93|13133.93|13134.17|13134.17|13133.93|13133.93|0
1640875750000|2021-12-30 14:49:10|13133.72|13133.72|13134.9|13134.9|13135.1|13135.1|13133.72|13133.72|0
1640875760000|2021-12-30 14:49:20|13135.11|13135.11|13135.11|13135.11|13135.11|13135.11|13135.11|13135.11|0
1640875770000|2021-12-30 14:49:30|13135.18|13135.18|13135.18|13135.18|13135.18|13135.18|13135.18|13135.18|0
1640875780000|2021-12-30 14:49:40|13134.2|13134.2|13134.2|13134.2|13134.2|13134.2|13134.2|13134.2|0
1640875800000|2021-12-30 14:50:00|13133.02|13133.02|13132.52|13132.52|13133.02|13133.02|13132.52|13132.52|0
1640875810000|2021-12-30 14:50:10|13132|13132|13131.02|13131.02|13132|13132|13131.02|13131.02|0
1640875830000|2021-12-30 14:50:30|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|0
1640875840000|2021-12-30 14:50:40|13131.78|13131.78|13131.78|13131.78|13131.78|13131.78|13131.78|13131.78|0
1640875850000|2021-12-30 14:50:50|13131.99|13131.99|13129.46|13129.46|13131.99|13131.99|13129.46|13129.46|0
1640875860000|2021-12-30 14:51:00|13129.67|13129.67|13131.28|13131.28|13131.28|13131.28|13129.67|13129.67|0
1640875870000|2021-12-30 14:51:10|13131.11|13131.11|13130.71|13130.71|13131.11|13131.11|13130.71|13130.71|0
1640875880000|2021-12-30 14:51:20|13129.53|13129.53|13128.05|13128.05|13129.53|13129.53|13128.05|13128.05|0
1640875890000|2021-12-30 14:51:30|13127.65|13127.65|13127.65|13127.65|13127.65|13127.65|13127.65|13127.65|0
1640875900000|2021-12-30 14:51:40|13127.39|13127.39|13126.2|13126.2|13127.39|13127.39|13126.2|13126.2|0
1640875910000|2021-12-30 14:51:50|13125.22|13125.22|13124.88|13124.88|13125.22|13125.22|13124.88|13124.88|0
1640875940000|2021-12-30 14:52:20|13125.3|13125.3|13125.09|13125.09|13125.3|13125.3|13125.09|13125.09|0
1640875960000|2021-12-30 14:52:40|13123.9|13123.9|13125.09|13125.09|13125.09|13125.09|13123.9|13123.9|0
1640875980000|2021-12-30 14:53:00|13126.07|13126.07|13126.07|13126.07|13126.07|13126.07|13126.07|13126.07|0
1640876030000|2021-12-30 14:53:50|13125.67|13125.67|13125.67|13125.67|13125.67|13125.67|13125.67|13125.67|0
1640876040000|2021-12-30 14:54:00|13125.17|13125.17|13125.29|13125.29|13125.29|13125.29|13125.17|13125.17|0
1640876060000|2021-12-30 14:54:20|13126.47|13126.47|13126.47|13126.47|13126.47|13126.47|13126.47|13126.47|0
1640876070000|2021-12-30 14:54:30|13125.29|13125.29|13125.29|13125.29|13125.29|13125.29|13125.29|13125.29|0
1640876080000|2021-12-30 14:54:40|13124.31|13124.31|13124.31|13124.31|13124.31|13124.31|13124.31|13124.31|0
1640876090000|2021-12-30 14:54:50|13124.1|13124.1|13123.93|13123.93|13124.1|13124.1|13123.93|13123.93|0
1640876100000|2021-12-30 14:55:00|13123.53|13123.53|13122.17|13122.17|13123.53|13123.53|13122.17|13122.17|0
1640876110000|2021-12-30 14:55:10|13121.96|13121.96|13121.8|13121.8|13121.96|13121.96|13121.8|13121.8|0
1640876120000|2021-12-30 14:55:20|13122.19|13122.19|13122.19|13122.19|13122.19|13122.19|13122.19|13122.19|0
1640876140000|2021-12-30 14:55:40|13121.01|13121.01|13121.01|13121.01|13121.01|13121.01|13121.01|13121.01|0
1640876150000|2021-12-30 14:55:50|13120.89|13120.89|13120.09|13120.09|13120.89|13120.89|13120.09|13120.09|0
1640876160000|2021-12-30 14:56:00|13119.89|13119.89|13119.73|13119.73|13119.89|13119.89|13119.73|13119.73|0
1640876170000|2021-12-30 14:56:10|13119.23|13119.23|13118.78|13118.78|13119.23|13119.23|13118.78|13118.78|0
1640876180000|2021-12-30 14:56:20|13117.8|13117.8|13117.8|13117.8|13117.8|13117.8|13117.59|13117.59|0
1640876200000|2021-12-30 14:56:40|13117.59|13117.59|13117.59|13117.59|13117.59|13117.59|13117.59|13117.59|0
1640876210000|2021-12-30 14:56:50|13117.8|13117.8|13117.67|13117.67|13117.8|13117.8|13117.67|13117.67|0
1640876220000|2021-12-30 14:57:00|13118.07|13118.07|13118.61|13118.61|13118.61|13118.61|13118.07|13118.07|0
1640876230000|2021-12-30 14:57:10|13118.41|13118.41|13118.41|13118.41|13118.41|13118.41|13118.41|13118.41|0
1640876240000|2021-12-30 14:57:20|13117.22|13117.22|13118.2|13118.2|13118.2|13118.2|13117.01|13117.01|0
1640876250000|2021-12-30 14:57:30|13118.35|13118.35|13118.4|13118.4|13118.5|13118.5|13118.35|13118.35|0
1640876260000|2021-12-30 14:57:40|13118|13118|13117.88|13117.88|13118|13118|13117.88|13117.88|0
1640876280000|2021-12-30 14:58:00|13116.69|13116.69|13117.97|13117.97|13117.97|13117.97|13116.58|13116.58|0
1640876300000|2021-12-30 14:58:20|13117.76|13117.76|13117.53|13117.53|13117.76|13117.76|13117.53|13117.53|0
1640876310000|2021-12-30 14:58:30|13118.33|13118.33|13117.14|13117.14|13118.33|13118.33|13117.14|13117.14|0
1640876320000|2021-12-30 14:58:40|13118.33|13118.33|13118.33|13118.33|13118.33|13118.33|13118.33|13118.33|0
1640876330000|2021-12-30 14:58:50|13117.82|13117.82|13117.82|13117.82|13117.82|13117.82|13117.82|13117.82|0
1640876340000|2021-12-30 14:59:00|13115.45|13115.45|13117.14|13117.14|13117.14|13117.14|13115.45|13115.45|0
1640876350000|2021-12-30 14:59:10|13118.33|13118.33|13118.33|13118.33|13118.33|13118.33|13118.33|13118.33|0
1640876360000|2021-12-30 14:59:20|13117.82|13117.82|13117.62|13117.62|13117.82|13117.82|13117.62|13117.62|0
1640876370000|2021-12-30 14:59:30|13117.27|13117.27|13116.21|13116.21|13117.39|13117.39|13116.21|13116.21|0
1640876380000|2021-12-30 14:59:40|13116.09|13116.09|13116.57|13116.57|13116.57|13116.57|13116.09|13116.09|0
1640876390000|2021-12-30 14:59:50|13116.17|13116.17|13115.88|13115.88|13116.21|13116.21|13115.88|13115.88|0
1640876400000|2021-12-30 15:00:00|13116.27|13116.27|13116.15|13116.15|13116.27|13116.27|13115.89|13115.89|0
1640876410000|2021-12-30 15:00:10|13115.74|13115.74|13115.74|13115.74|13115.74|13115.74|13115.74|13115.74|0
1640876420000|2021-12-30 15:00:20|13116.14|13116.14|13116.14|13116.14|13116.14|13116.14|13116.14|13116.14|0
1640876440000|2021-12-30 15:00:40|13115.16|13115.16|13115.16|13115.16|13115.16|13115.16|13115.16|13115.16|0
1640876450000|2021-12-30 15:00:50|13115.51|13115.51|13115.72|13115.72|13115.72|13115.72|13114.32|13114.32|0
1640876460000|2021-12-30 15:01:00|13116.12|13116.12|13116.52|13116.52|13116.52|13116.52|13116.12|13116.12|0
1640876480000|2021-12-30 15:01:20|13114.74|13114.74|13114.74|13114.74|13114.74|13114.74|13114.74|13114.74|0
1640876490000|2021-12-30 15:01:30|13114.53|13114.53|13114.53|13114.53|13114.53|13114.53|13114.53|13114.53|0
1640876510000|2021-12-30 15:01:50|13114.83|13114.83|13114.83|13114.83|13114.83|13114.83|13114.83|13114.83|0
1640876520000|2021-12-30 15:02:00|13114.71|13114.71|13112.01|13112.01|13114.71|13114.71|13112.01|13112.01|0
1640876530000|2021-12-30 15:02:10|13111.78|13111.78|13110.99|13110.99|13112.18|13112.18|13110.99|13110.99|0
1640876560000|2021-12-30 15:02:40|13110.19|13110.19|13110.59|13110.59|13110.59|13110.59|13110.19|13110.19|0
1640876570000|2021-12-30 15:02:50|13111.57|13111.57|13111.57|13111.57|13111.57|13111.57|13111.57|13111.57|0
1640876580000|2021-12-30 15:03:00|13111.45|13111.45|13111.45|13111.45|13111.45|13111.45|13111.45|13111.45|0
1640876590000|2021-12-30 15:03:10|13111.66|13111.66|13112.01|13112.01|13112.01|13112.01|13111.66|13111.66|0
1640876620000|2021-12-30 15:03:40|13111.96|13111.96|13111.96|13111.96|13111.96|13111.96|13111.96|13111.96|0
1640876630000|2021-12-30 15:03:50|13112.35|13112.35|13112.35|13112.35|13112.35|13112.35|13112.35|13112.35|0
1640876640000|2021-12-30 15:04:00|13111.03|13111.03|13110.63|13110.63|13111.03|13111.03|13109.45|13109.45|0
1640876670000|2021-12-30 15:04:30|13110.84|13110.84|13111.05|13111.05|13111.05|13111.05|13110.84|13110.84|0
1640876690000|2021-12-30 15:04:50|13111.27|13111.27|13111.27|13111.27|13111.27|13111.27|13111.27|13111.27|0
1640876710000|2021-12-30 15:05:10|13110.29|13110.29|13109.23|13109.23|13110.29|13110.29|13109.23|13109.23|0
1640876750000|2021-12-30 15:05:50|13109.68|13109.68|13109.94|13109.94|13109.94|13109.94|13109.68|13109.68|0
1640876770000|2021-12-30 15:06:10|13110.06|13110.06|13110.06|13110.06|13110.06|13110.06|13110.06|13110.06|0
1640876780000|2021-12-30 15:06:20|13108.87|13108.87|13108.87|13108.87|13108.87|13108.87|13108.87|13108.87|0
1640876790000|2021-12-30 15:06:30|13108.47|13108.47|13108.47|13108.47|13108.47|13108.47|13108.47|13108.47|0
1640876820000|2021-12-30 15:07:00|13108.08|13108.08|13108.82|13108.82|13108.82|13108.82|13108.08|13108.08|0
1640876830000|2021-12-30 15:07:10|13108.02|13108.02|13108.02|13108.02|13108.02|13108.02|13108.02|13108.02|0
1640876850000|2021-12-30 15:07:30|13108.23|13108.23|13108.4|13108.4|13109.03|13109.03|13108.23|13108.23|0
1640876870000|2021-12-30 15:07:50|13108.56|13108.56|13108.64|13108.64|13108.64|13108.64|13108.16|13108.16|0
1640876880000|2021-12-30 15:08:00|13108.39|13108.39|13109.58|13109.58|13110.77|13110.77|13108.39|13108.39|0
1640876890000|2021-12-30 15:08:10|13109.68|13109.68|13109.68|13109.68|13109.68|13109.68|13109.68|13109.68|0
1640876920000|2021-12-30 15:08:40|13110.87|13110.87|13110.87|13110.87|13110.87|13110.87|13110.87|13110.87|0
1640876980000|2021-12-30 15:09:40|13109.89|13109.89|13109.89|13109.89|13109.89|13109.89|13109.89|13109.89|0
1640877000000|2021-12-30 15:10:00|13110.09|13110.09|13109.64|13109.64|13110.09|13110.09|13109.64|13109.64|0
1640877040000|2021-12-30 15:10:40|13108.66|13108.66|13107.68|13107.68|13108.66|13108.66|13107.47|13107.47|0
1640877050000|2021-12-30 15:10:50|13107.29|13107.29|13107.44|13107.44|13107.44|13107.44|13107.29|13107.29|0
1640877060000|2021-12-30 15:11:00|13107.59|13107.59|13106.94|13106.94|13107.59|13107.59|13106.94|13106.94|0
1640877080000|2021-12-30 15:11:20|13106.99|13106.99|13106.99|13106.99|13106.99|13106.99|13106.99|13106.99|0
1640877110000|2021-12-30 15:11:50|13107.39|13107.39|13106.99|13106.99|13107.39|13107.39|13106.99|13106.99|0
1640877120000|2021-12-30 15:12:00|13106.01|13106.01|13105.12|13105.12|13106.35|13106.35|13105.12|13105.12|0
1640877140000|2021-12-30 15:12:20|13104.91|13104.91|13105.68|13105.68|13105.68|13105.68|13104.7|13104.7|0
1640877150000|2021-12-30 15:12:30|13105.83|13105.83|13105.83|13105.83|13105.83|13105.83|13105.83|13105.83|0
1640877160000|2021-12-30 15:12:40|13106.09|13106.09|13106.09|13106.09|13106.09|13106.09|13106.09|13106.09|0
1640877170000|2021-12-30 15:12:50|13106.29|13106.29|13106.49|13106.49|13106.49|13106.49|13106.29|13106.29|0
1640877180000|2021-12-30 15:13:00|13106.59|13106.59|13106.49|13106.49|13106.59|13106.59|13106.44|13106.44|0
1640877220000|2021-12-30 15:13:40|13106.84|13106.84|13106.97|13106.97|13107.19|13107.19|13106.84|13106.84|0
1640877230000|2021-12-30 15:13:50|13107.37|13107.37|13107.37|13107.37|13107.37|13107.37|13107.37|13107.37|0
1640877240000|2021-12-30 15:14:00|13107.29|13107.29|13107.13|13107.13|13107.29|13107.29|13107.13|13107.13|0
1640877250000|2021-12-30 15:14:10|13106.97|13106.97|13106.97|13106.97|13106.97|13106.97|13106.97|13106.97|0
1640877260000|2021-12-30 15:14:20|13108.15|13108.15|13109.34|13109.34|13109.34|13109.34|13108.15|13108.15|0
1640877270000|2021-12-30 15:14:30|13108.87|13108.87|13108.87|13108.87|13108.87|13108.87|13108.87|13108.87|0
1640877280000|2021-12-30 15:14:40|13109.27|13109.27|13107.97|13107.97|13109.27|13109.27|13107.97|13107.97|0
1640877290000|2021-12-30 15:14:50|13107.67|13107.67|13107.97|13107.97|13107.97|13107.97|13107.67|13107.67|0
1640877300000|2021-12-30 15:15:00|13108.09|13108.09|13106.71|13106.71|13108.09|13108.09|13106.71|13106.71|0
1640877310000|2021-12-30 15:15:10|13106.33|13106.33|13106.33|13106.33|13106.33|13106.33|13106.33|13106.33|0
1640877320000|2021-12-30 15:15:20|13106.73|13106.73|13105.4|13105.4|13106.73|13106.73|13105.4|13105.4|0
1640877370000|2021-12-30 15:16:10|13105.19|13105.19|13105.36|13105.36|13105.36|13105.36|13105.19|13105.19|0
1640877390000|2021-12-30 15:16:30|13106.34|13106.34|13107.3|13107.3|13107.3|13107.3|13106.34|13106.34|0
1640877400000|2021-12-30 15:16:40|13106.1|13106.1|13104.12|13104.12|13106.1|13106.1|13104.12|13104.12|0
1640877420000|2021-12-30 15:17:00|13104.24|13104.24|13104.24|13104.24|13104.24|13104.24|13104.24|13104.24|0
1640877440000|2021-12-30 15:17:20|13103.74|13103.74|13103.74|13103.74|13103.74|13103.74|13103.74|13103.74|0
1640877510000|2021-12-30 15:18:30|13103.9|13103.9|13104.3|13104.3|13104.3|13104.3|13103.9|13103.9|0
1640877520000|2021-12-30 15:18:40|13104.25|13104.25|13104.25|13104.25|13104.25|13104.25|13104.25|13104.25|0
1640877540000|2021-12-30 15:19:00|13103.06|13103.06|13103.06|13103.06|13103.06|13103.06|13103.06|13103.06|0
1640877550000|2021-12-30 15:19:10|13102.86|13102.86|13103.26|13103.26|13103.26|13103.26|13102.86|13102.86|0
1640877590000|2021-12-30 15:19:50|13103.76|13103.76|13103.26|13103.26|13103.76|13103.76|13103.26|13103.26|0
1640877600000|2021-12-30 15:20:00|13102.86|13102.86|13103.06|13103.06|13103.06|13103.06|13102.86|13102.86|0
1640877610000|2021-12-30 15:20:10|13102.67|13102.67|13102.67|13102.67|13102.67|13102.67|13102.67|13102.67|0
1640877620000|2021-12-30 15:20:20|13102.74|13102.74|13102.67|13102.67|13102.74|13102.74|13102.67|13102.67|0
1640877630000|2021-12-30 15:20:30|13102.27|13102.27|13102.27|13102.27|13102.27|13102.27|13102.27|13102.27|0
1640877640000|2021-12-30 15:20:40|13102.11|13102.11|13102.99|13102.99|13102.99|13102.99|13102.11|13102.11|0
1640877660000|2021-12-30 15:21:00|13103.19|13103.19|13102.58|13102.58|13103.19|13103.19|13102.58|13102.58|0
1640877690000|2021-12-30 15:21:30|13102.79|13102.79|13102.67|13102.67|13102.79|13102.79|13102.67|13102.67|0
1640877700000|2021-12-30 15:21:40|13102.93|13102.93|13102.93|13102.93|13102.93|13102.93|13102.93|13102.93|0
1640877710000|2021-12-30 15:21:50|13103.32|13103.32|13103.32|13103.32|13103.32|13103.32|13103.32|13103.32|0
1640877720000|2021-12-30 15:22:00|13103.07|13103.07|13103.07|13103.07|13103.07|13103.07|13103.07|13103.07|0
1640877730000|2021-12-30 15:22:10|13104.26|13104.26|13103.07|13103.07|13104.26|13104.26|13103.07|13103.07|0
1640877740000|2021-12-30 15:22:20|13103.28|13103.28|13103.39|13103.39|13103.39|13103.39|13103.18|13103.18|0
1640877750000|2021-12-30 15:22:30|13103.24|13103.24|13103.24|13103.24|13103.24|13103.24|13103.24|13103.24|0
1640877770000|2021-12-30 15:22:50|13103.19|13103.19|13103.19|13103.19|13103.19|13103.19|13103.19|13103.19|0
1640877780000|2021-12-30 15:23:00|13103.08|13103.08|13103.08|13103.08|13103.08|13103.08|13103.08|13103.08|0
1640877800000|2021-12-30 15:23:20|13101.89|13101.89|13103.08|13103.08|13103.08|13103.08|13101.89|13101.89|0
1640877810000|2021-12-30 15:23:30|13103.18|13103.18|13103.03|13103.03|13103.18|13103.18|13103.03|13103.03|0
1640877820000|2021-12-30 15:23:40|13103.08|13103.08|13102.92|13102.92|13103.08|13103.08|13102.92|13102.92|0
1640877830000|2021-12-30 15:23:50|13102.53|13102.53|13102.53|13102.53|13102.53|13102.53|13102.53|13102.53|0
1640877850000|2021-12-30 15:24:10|13103.51|13103.51|13104.48|13104.48|13104.48|13104.48|13103.51|13103.51|0
1640877870000|2021-12-30 15:24:30|13103.51|13103.51|13102.53|13102.53|13103.51|13103.51|13102.53|13102.53|0
1640877880000|2021-12-30 15:24:40|13101.34|13101.34|13101.13|13101.13|13101.34|13101.34|13101.13|13101.13|0
1640877890000|2021-12-30 15:24:50|13103.09|13103.09|13102.11|13102.11|13103.09|13103.09|13102.11|13102.11|0
1640877900000|2021-12-30 15:25:00|13103.09|13103.09|13107.61|13107.61|13107.61|13107.61|13103.09|13103.09|0
1640877920000|2021-12-30 15:25:20|13107.77|13107.77|13107.77|13107.77|13107.77|13107.77|13107.77|13107.77|0
1640877930000|2021-12-30 15:25:30|13107.37|13107.37|13108.7|13108.7|13108.7|13108.7|13107.37|13107.37|0
1640877940000|2021-12-30 15:25:40|13109.68|13109.68|13109.33|13109.33|13109.68|13109.68|13108.7|13108.7|0
1640877950000|2021-12-30 15:25:50|13110.31|13110.31|13110.31|13110.31|13110.31|13110.31|13110.31|13110.31|0
1640877960000|2021-12-30 15:26:00|13110.15|13110.15|13110.15|13110.15|13110.15|13110.15|13110.15|13110.15|0
1640878010000|2021-12-30 15:26:50|13111.33|13111.33|13111.33|13111.33|13111.33|13111.33|13111.33|13111.33|0
1640878020000|2021-12-30 15:27:00|13111.23|13111.23|13111.23|13111.23|13111.23|13111.23|13111.23|13111.23|0
1640878030000|2021-12-30 15:27:10|13110.25|13110.25|13110.25|13110.25|13110.25|13110.25|13110.25|13110.25|0
1640878050000|2021-12-30 15:27:30|13110.37|13110.37|13110.47|13110.47|13110.47|13110.47|13110.37|13110.37|0
1640878060000|2021-12-30 15:27:40|13110.62|13110.62|13110.62|13110.62|13110.62|13110.62|13110.62|13110.62|0
1640878070000|2021-12-30 15:27:50|13110.88|13110.88|13110.88|13110.88|13110.88|13110.88|13110.88|13110.88|0
1640878080000|2021-12-30 15:28:00|13111.68|13111.68|13111.68|13111.68|13111.68|13111.68|13111.68|13111.68|0
1640878090000|2021-12-30 15:28:10|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|0
1640878100000|2021-12-30 15:28:20|13110.97|13110.97|13111.13|13111.13|13111.13|13111.13|13110.97|13110.97|0
1640878120000|2021-12-30 15:28:40|13111.53|13111.53|13111.93|13111.93|13111.93|13111.93|13111.53|13111.53|0
1640878130000|2021-12-30 15:28:50|13112.43|13112.43|13112.43|13112.43|13112.43|13112.43|13112.43|13112.43|0
1640878140000|2021-12-30 15:29:00|13112.63|13112.63|13113.82|13113.82|13113.82|13113.82|13112.63|13112.63|0
1640878150000|2021-12-30 15:29:10|13113.61|13113.61|13113.61|13113.61|13113.61|13113.61|13113.61|13113.61|0
1640878160000|2021-12-30 15:29:20|13113.73|13113.73|13114.14|13114.14|13114.3|13114.3|13113.73|13113.73|0
1640878170000|2021-12-30 15:29:30|13114.26|13114.26|13114.66|13114.66|13114.66|13114.66|13114.26|13114.26|0
1640878190000|2021-12-30 15:29:50|13115.06|13115.06|13115.06|13115.06|13115.06|13115.06|13115.06|13115.06|0
1640878200000|2021-12-30 15:30:00|13114.83|13114.83|13114.83|13114.83|13114.83|13114.83|13114.83|13114.83|0
1640878210000|2021-12-30 15:30:10|13114.86|13114.86|13114.86|13114.86|13114.86|13114.86|13114.86|13114.86|0
1640878220000|2021-12-30 15:30:20|13115.84|13115.84|13116.24|13116.24|13116.24|13116.24|13115.84|13115.84|0
1640878230000|2021-12-30 15:30:30|13116.12|13116.12|13115.48|13115.48|13116.12|13116.12|13115.48|13115.48|0
1640878260000|2021-12-30 15:31:00|13114.5|13114.5|13114.5|13114.5|13114.5|13114.5|13114.5|13114.5|0
1640878270000|2021-12-30 15:31:10|13113.52|13113.52|13113.52|13113.52|13113.52|13113.52|13113.52|13113.52|0
1640878280000|2021-12-30 15:31:20|13112.66|13112.66|13112.66|13112.66|13112.66|13112.66|13112.66|13112.66|0
1640878290000|2021-12-30 15:31:30|13112.83|13112.83|13112.68|13112.68|13112.83|13112.83|13112.68|13112.68|0
1640878300000|2021-12-30 15:31:40|13112.63|13112.63|13112.63|13112.63|13112.63|13112.63|13112.63|13112.63|0
1640878310000|2021-12-30 15:31:50|13112.83|13112.83|13112.83|13112.83|13112.83|13112.83|13112.83|13112.83|0
1640878320000|2021-12-30 15:32:00|13112.66|13112.66|13112.1|13112.1|13112.66|13112.66|13112.1|13112.1|0
1640878330000|2021-12-30 15:32:10|13111.95|13111.95|13111.95|13111.95|13111.95|13111.95|13111.95|13111.95|0
1640878340000|2021-12-30 15:32:20|13110.97|13110.97|13110.46|13110.46|13110.97|13110.97|13110.36|13110.36|0
1640878350000|2021-12-30 15:32:30|13110.61|13110.61|13110.61|13110.61|13110.61|13110.61|13110.61|13110.61|0
1640878360000|2021-12-30 15:32:40|13110.41|13110.41|13110.07|13110.07|13110.41|13110.41|13110.07|13110.07|0
1640878370000|2021-12-30 15:32:50|13109.95|13109.95|13108.97|13108.97|13109.95|13109.95|13108.77|13108.77|0
1640878380000|2021-12-30 15:33:00|13108.81|13108.81|13108.86|13108.86|13108.86|13108.86|13108.74|13108.74|0
1640878390000|2021-12-30 15:33:10|13109.26|13109.26|13109.18|13109.18|13109.34|13109.34|13109.18|13109.18|0
1640878400000|2021-12-30 15:33:20|13109.1|13109.1|13109.26|13109.26|13109.26|13109.26|13109.1|13109.1|0
1640878420000|2021-12-30 15:33:40|13110.44|13110.44|13110.44|13110.44|13110.44|13110.44|13110.44|13110.44|0
1640878430000|2021-12-30 15:33:50|13110.1|13110.1|13110.1|13110.1|13110.1|13110.1|13110.1|13110.1|0
1640878440000|2021-12-30 15:34:00|13110.52|13110.52|13111.5|13111.5|13111.5|13111.5|13110.52|13110.52|0
1640878450000|2021-12-30 15:34:10|13111.55|13111.55|13111.55|13111.55|13111.55|13111.55|13111.55|13111.55|0
1640878480000|2021-12-30 15:34:40|13111.75|13111.75|13111.75|13111.75|13111.75|13111.75|13111.75|13111.75|0
1640878490000|2021-12-30 15:34:50|13111.92|13111.92|13111.75|13111.75|13111.92|13111.92|13111.75|13111.75|0
1640878500000|2021-12-30 15:35:00|13112.94|13112.94|13112.94|13112.94|13112.94|13112.94|13112.94|13112.94|0
1640878540000|2021-12-30 15:35:40|13112.73|13112.73|13112.52|13112.52|13112.73|13112.73|13112.52|13112.52|0
1640878550000|2021-12-30 15:35:50|13112.27|13112.27|13112.27|13112.27|13112.27|13112.27|13112.27|13112.27|0
1640878560000|2021-12-30 15:36:00|13112.21|13112.21|13112.21|13112.21|13112.21|13112.21|13112.21|13112.21|0
1640878580000|2021-12-30 15:36:20|13112.37|13112.37|13112.37|13112.37|13112.37|13112.37|13112.37|13112.37|0
1640878630000|2021-12-30 15:37:10|13112.45|13112.45|13112.68|13112.68|13112.68|13112.68|13112.45|13112.45|0
1640878640000|2021-12-30 15:37:20|13112.6|13112.6|13112.6|13112.6|13112.68|13112.68|13112.6|13112.6|0
1640878670000|2021-12-30 15:37:50|13112.55|13112.55|13112.55|13112.55|13112.55|13112.55|13112.55|13112.55|0
1640878700000|2021-12-30 15:38:20|13114.92|13114.92|13116.07|13116.07|13116.07|13116.07|13114.92|13114.92|0
1640878730000|2021-12-30 15:38:50|13117.26|13117.26|13117.52|13117.52|13117.52|13117.52|13117.26|13117.26|0
1640878750000|2021-12-30 15:39:10|13117.92|13117.92|13118.9|13118.9|13118.9|13118.9|13117.92|13117.92|0
1640878780000|2021-12-30 15:39:40|13119.29|13119.29|13118.38|13118.38|13119.29|13119.29|13118.38|13118.38|0
1640878810000|2021-12-30 15:40:10|13117.4|13117.4|13117.4|13117.4|13117.4|13117.4|13117.4|13117.4|0
1640878830000|2021-12-30 15:40:30|13118.59|13118.59|13118.59|13118.59|13118.59|13118.59|13118.59|13118.59|0
1640878860000|2021-12-30 15:41:00|13118.51|13118.51|13117.72|13117.72|13118.51|13118.51|13117.53|13117.53|0
1640878900000|2021-12-30 15:41:40|13118.7|13118.7|13118.7|13118.7|13119.88|13119.88|13118.7|13118.7|0
1640878910000|2021-12-30 15:41:50|13118.82|13118.82|13118.82|13118.82|13118.82|13118.82|13118.82|13118.82|0
1640878920000|2021-12-30 15:42:00|13120|13120|13118.82|13118.82|13120|13120|13118.82|13118.82|0
1640878930000|2021-12-30 15:42:10|13119.8|13119.8|13118.82|13118.82|13119.8|13119.8|13118.82|13118.82|0
1640878950000|2021-12-30 15:42:30|13118.74|13118.74|13118.86|13118.86|13118.86|13118.86|13118.74|13118.74|0
1640878960000|2021-12-30 15:42:40|13118.78|13118.78|13118.78|13118.78|13118.78|13118.78|13118.78|13118.78|0
1640878970000|2021-12-30 15:42:50|13119.76|13119.76|13119.84|13119.84|13119.92|13119.92|13119.76|13119.76|0
1640878990000|2021-12-30 15:43:10|13121.03|13121.03|13120.24|13120.24|13121.03|13121.03|13119.84|13119.84|0
1640879000000|2021-12-30 15:43:20|13121.06|13121.06|13122.59|13122.59|13122.59|13122.59|13121.06|13121.06|0
1640879010000|2021-12-30 15:43:30|13121.4|13121.4|13121.4|13121.4|13121.4|13121.4|13121.4|13121.4|0
1640879020000|2021-12-30 15:43:40|13121.75|13121.75|13122.67|13122.67|13122.67|13122.67|13121.75|13121.75|0
1640879030000|2021-12-30 15:43:50|13123.65|13123.65|13123.81|13123.81|13124.99|13124.99|13123.65|13123.65|0
1640879040000|2021-12-30 15:44:00|13124.07|13124.07|13125.25|13125.25|13125.25|13125.25|13124.07|13124.07|0
1640879050000|2021-12-30 15:44:10|13124.27|13124.27|13124.27|13124.27|13124.27|13124.27|13124.27|13124.27|0
1640879060000|2021-12-30 15:44:20|13124.38|13124.38|13124.38|13124.38|13124.38|13124.38|13124.38|13124.38|0
1640879090000|2021-12-30 15:44:50|13124.48|13124.48|13122.53|13122.53|13124.48|13124.48|13122.37|13122.37|0
1640879110000|2021-12-30 15:45:10|13122.13|13122.13|13121.98|13121.98|13122.13|13122.13|13121.98|13121.98|0
1640879120000|2021-12-30 15:45:20|13122.5|13122.5|13122.65|13122.65|13122.65|13122.65|13122.5|13122.5|0
1640879140000|2021-12-30 15:45:40|13122.25|13122.25|13122.25|13122.25|13122.25|13122.25|13122.25|13122.25|0
1640879170000|2021-12-30 15:46:10|13121.86|13121.86|13121.86|13121.86|13121.86|13121.86|13121.86|13121.86|0
1640879210000|2021-12-30 15:46:50|13121.75|13121.75|13121.75|13121.75|13121.75|13121.75|13121.75|13121.75|0
1640879220000|2021-12-30 15:47:00|13121.86|13121.86|13120.79|13120.79|13121.98|13121.98|13120.79|13120.79|0
1640879230000|2021-12-30 15:47:10|13120.37|13120.37|13120.16|13120.16|13120.37|13120.37|13120.16|13120.16|0
1640879250000|2021-12-30 15:47:30|13120.28|13120.28|13120.28|13120.28|13120.43|13120.43|13120.28|13120.28|0
1640879260000|2021-12-30 15:47:40|13120.78|13120.78|13120.52|13120.52|13120.78|13120.78|13120.52|13120.52|0
1640879270000|2021-12-30 15:47:50|13120.64|13120.64|13120.64|13120.64|13120.64|13120.64|13120.64|13120.64|0
1640879290000|2021-12-30 15:48:10|13120.52|13120.52|13119.79|13119.79|13120.52|13120.52|13119.34|13119.34|0
1640879300000|2021-12-30 15:48:20|13120.02|13120.02|13120.56|13120.56|13120.56|13120.56|13120.02|13120.02|0
1640879310000|2021-12-30 15:48:30|13122.52|13122.52|13125.46|13125.46|13125.46|13125.46|13122.52|13122.52|0
1640879320000|2021-12-30 15:48:40|13125.66|13125.66|13125.66|13125.66|13125.66|13125.66|13125.66|13125.66|0
1640879340000|2021-12-30 15:49:00|13124.68|13124.68|13124.13|13124.13|13124.68|13124.68|13124.13|13124.13|0
1640879350000|2021-12-30 15:49:10|13122.17|13122.17|13121.19|13121.19|13122.17|13122.17|13121.19|13121.19|0
1640879390000|2021-12-30 15:49:50|13121.09|13121.09|13120.11|13120.11|13121.09|13121.09|13120.11|13120.11|0
1640879400000|2021-12-30 15:50:00|13120.37|13120.37|13120.37|13120.37|13120.37|13120.37|13120.37|13120.37|0
1640879420000|2021-12-30 15:50:20|13121.56|13121.56|13121.84|13121.84|13121.84|13121.84|13121.56|13121.56|0
1640879440000|2021-12-30 15:50:40|13122.24|13122.24|13122.24|13122.24|13122.24|13122.24|13122.24|13122.24|0
1640879460000|2021-12-30 15:51:00|13122.19|13122.19|13122.39|13122.39|13122.54|13122.54|13122.19|13122.19|0
1640879470000|2021-12-30 15:51:10|13121.99|13121.99|13121.99|13121.99|13121.99|13121.99|13121.99|13121.99|0
1640879480000|2021-12-30 15:51:20|13122.09|13122.09|13123.27|13123.27|13123.27|13123.27|13122.09|13122.09|0
1640879490000|2021-12-30 15:51:30|13123.46|13123.46|13123.46|13123.46|13123.46|13123.46|13123.46|13123.46|0
1640879500000|2021-12-30 15:51:40|13124.44|13124.44|13124.44|13124.44|13124.44|13124.44|13124.44|13124.44|0
1640879520000|2021-12-30 15:52:00|13124.64|13124.64|13126.23|13126.23|13126.43|13126.43|13124.64|13124.64|0
1640879530000|2021-12-30 15:52:10|13126.04|13126.04|13126.04|13126.04|13126.04|13126.04|13126.04|13126.04|0
1640879540000|2021-12-30 15:52:20|13127.02|13127.02|13126.84|13126.84|13127.02|13127.02|13126.84|13126.84|0
1640879560000|2021-12-30 15:52:40|13127.07|13127.07|13127.15|13127.15|13127.15|13127.15|13127.07|13127.07|0
1640879570000|2021-12-30 15:52:50|13126.75|13126.75|13126.67|13126.67|13126.75|13126.75|13126.67|13126.67|0
1640879580000|2021-12-30 15:53:00|13127.07|13127.07|13127.07|13127.07|13127.47|13127.47|13127.07|13127.07|0
1640879600000|2021-12-30 15:53:20|13127.15|13127.15|13127.15|13127.15|13127.15|13127.15|13127.15|13127.15|0
1640879640000|2021-12-30 15:54:00|13127.27|13127.27|13127.27|13127.27|13127.27|13127.27|13127.27|13127.27|0
1640879670000|2021-12-30 15:54:30|13127.01|13127.01|13127.01|13127.01|13127.01|13127.01|13127.01|13127.01|0
1640879690000|2021-12-30 15:54:50|13126.62|13126.62|13127.01|13127.01|13127.01|13127.01|13126.62|13126.62|0
1640879730000|2021-12-30 15:55:30|13127.41|13127.41|13126.62|13126.62|13127.41|13127.41|13126.62|13126.62|0
1640879740000|2021-12-30 15:55:40|13126.96|13126.96|13128.78|13128.78|13128.78|13128.78|13126.96|13126.96|0
1640879750000|2021-12-30 15:55:50|13129.13|13129.13|13129.57|13129.57|13129.77|13129.77|13129.13|13129.13|0
1640879760000|2021-12-30 15:56:00|13129.67|13129.67|13130.07|13130.07|13130.07|13130.07|13129.67|13129.67|0
1640879770000|2021-12-30 15:56:10|13129.67|13129.67|13129.67|13129.67|13129.67|13129.67|13129.67|13129.67|0
1640879780000|2021-12-30 15:56:20|13130.07|13130.07|13130.07|13130.07|13130.07|13130.07|13129.27|13129.27|0
1640879790000|2021-12-30 15:56:30|13129.72|13129.72|13128.26|13128.26|13129.72|13129.72|13128.14|13128.14|0
1640879800000|2021-12-30 15:56:40|13128.49|13128.49|13128.49|13128.49|13128.49|13128.49|13128.49|13128.49|0
1640879810000|2021-12-30 15:56:50|13128.1|13128.1|13128.26|13128.26|13128.26|13128.26|13128.1|13128.1|0
1640879820000|2021-12-30 15:57:00|13128.66|13128.66|13128.66|13128.66|13128.66|13128.66|13128.66|13128.66|0
1640879830000|2021-12-30 15:57:10|13128.49|13128.49|13128.49|13128.49|13128.49|13128.49|13128.49|13128.49|0
1640879850000|2021-12-30 15:57:30|13128.89|13128.89|13128.49|13128.49|13128.89|13128.89|13128.1|13128.1|0
1640879870000|2021-12-30 15:57:50|13128.89|13128.89|13128.89|13128.89|13128.89|13128.89|13128.89|13128.89|0
1640879880000|2021-12-30 15:58:00|13128.49|13128.49|13128.49|13128.49|13128.49|13128.49|13128.49|13128.49|0
1640879890000|2021-12-30 15:58:10|13128.7|13128.7|13129.38|13129.38|13129.38|13129.38|13128.7|13128.7|0
1640879900000|2021-12-30 15:58:20|13128.88|13128.88|13128.88|13128.88|13128.88|13128.88|13128.88|13128.88|0
1640879910000|2021-12-30 15:58:30|13128.76|13128.76|13128.76|13128.76|13128.76|13128.76|13128.76|13128.76|0
1640879920000|2021-12-30 15:58:40|13128.59|13128.59|13129.78|13129.78|13129.78|13129.78|13128.59|13128.59|0
1640879930000|2021-12-30 15:58:50|13128.59|13128.59|13128.58|13128.58|13129.64|13129.64|13128.58|13128.58|0
1640879950000|2021-12-30 15:59:10|13128.7|13128.7|13128.45|13128.45|13128.7|13128.7|13128.45|13128.45|0
1640879970000|2021-12-30 15:59:30|13129.25|13129.25|13129.65|13129.65|13129.65|13129.65|13129.25|13129.25|0
1640879980000|2021-12-30 15:59:40|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|0
1640879990000|2021-12-30 15:59:50|13130.1|13130.1|13131.27|13131.27|13131.45|13131.45|13130.1|13130.1|0
1640880000000|2021-12-30 16:00:00|13130.08|13130.08|13128.45|13128.45|13130.08|13130.08|13128.45|13128.45|0
1640880010000|2021-12-30 16:00:10|13128.19|13128.19|13125.02|13125.02|13128.19|13128.19|13125.02|13125.02|0
1640880030000|2021-12-30 16:00:30|13124.04|13124.04|13123.2|13123.2|13124.04|13124.04|13122.8|13122.8|0
1640880040000|2021-12-30 16:00:40|13122.8|13122.8|13122.8|13122.8|13122.8|13122.8|13122.8|13122.8|0
1640880050000|2021-12-30 16:00:50|13121.82|13121.82|13121.13|13121.13|13121.82|13121.82|13121.13|13121.13|0
1640880060000|2021-12-30 16:01:00|13120.71|13120.71|13120.71|13120.71|13120.71|13120.71|13120.71|13120.71|0
1640880070000|2021-12-30 16:01:10|13119.53|13119.53|13119.26|13119.26|13119.53|13119.53|13119.26|13119.26|0
1640880080000|2021-12-30 16:01:20|13119.31|13119.31|13119.8|13119.8|13120.11|13120.11|13119.31|13119.31|0
1640880110000|2021-12-30 16:01:50|13119.46|13119.46|13118.15|13118.15|13119.46|13119.46|13118.15|13118.15|0
1640880120000|2021-12-30 16:02:00|13118.1|13118.1|13118.1|13118.1|13118.1|13118.1|13118.1|13118.1|0
1640880130000|2021-12-30 16:02:10|13118.15|13118.15|13118.15|13118.15|13118.15|13118.15|13118.15|13118.15|0
1640880140000|2021-12-30 16:02:20|13118.04|13118.04|13118.04|13118.04|13118.04|13118.04|13118.04|13118.04|0
1640880150000|2021-12-30 16:02:30|13117.63|13117.63|13117.63|13117.63|13117.63|13117.63|13117.63|13117.63|0
1640880170000|2021-12-30 16:02:50|13117.73|13117.73|13117.93|13117.93|13117.93|13117.93|13117.73|13117.73|0
1640880180000|2021-12-30 16:03:00|13118.33|13118.33|13119.31|13119.31|13119.31|13119.31|13118.33|13118.33|0
1640880190000|2021-12-30 16:03:10|13120.1|13120.1|13120.1|13120.1|13120.1|13120.1|13120.1|13120.1|0
1640880200000|2021-12-30 16:03:20|13121.29|13121.29|13121.6|13121.6|13121.6|13121.6|13121.29|13121.29|0
1640880230000|2021-12-30 16:03:50|13121.65|13121.65|13121.65|13121.65|13121.65|13121.65|13121.65|13121.65|0
1640880240000|2021-12-30 16:04:00|13121.44|13121.44|13121.44|13121.44|13121.44|13121.44|13121.44|13121.44|0
1640880260000|2021-12-30 16:04:20|13121.6|13121.6|13121.6|13121.6|13121.6|13121.6|13121.6|13121.6|0
1640880270000|2021-12-30 16:04:30|13121.25|13121.25|13121.25|13121.25|13121.25|13121.25|13121.25|13121.25|0
1640880300000|2021-12-30 16:05:00|13120.06|13120.06|13120.06|13120.06|13120.06|13120.06|13120.06|13120.06|0
1640880310000|2021-12-30 16:05:10|13120.41|13120.41|13119.61|13119.61|13120.41|13120.41|13119.61|13119.61|0
1640880320000|2021-12-30 16:05:20|13119.27|13119.27|13119.27|13119.27|13119.27|13119.27|13119.27|13119.27|0
1640880330000|2021-12-30 16:05:30|13118.87|13118.87|13118.87|13118.87|13118.87|13118.87|13118.87|13118.87|0
1640880350000|2021-12-30 16:05:50|13118.68|13118.68|13118.71|13118.71|13120.87|13120.87|13118.5|13118.5|0
1640880360000|2021-12-30 16:06:00|13119.07|13119.07|13118.91|13118.91|13119.07|13119.07|13118.91|13118.91|0
1640880370000|2021-12-30 16:06:10|13118.51|13118.51|13118.51|13118.51|13118.51|13118.51|13118.51|13118.51|0
1640880390000|2021-12-30 16:06:30|13118.11|13118.11|13118.11|13118.11|13118.11|13118.11|13118.11|13118.11|0
1640880400000|2021-12-30 16:06:40|13117.13|13117.13|13117.13|13117.13|13117.13|13117.13|13117.13|13117.13|0
1640880410000|2021-12-30 16:06:50|13117.29|13117.29|13118.59|13118.59|13118.59|13118.59|13117.29|13117.29|0
1640880420000|2021-12-30 16:07:00|13117.41|13117.41|13117.41|13117.41|13117.41|13117.41|13117.41|13117.41|0
1640880440000|2021-12-30 16:07:20|13117.63|13117.63|13118.39|13118.39|13118.39|13118.39|13117.53|13117.53|0
1640880450000|2021-12-30 16:07:30|13117.2|13117.2|13116.99|13116.99|13117.2|13117.2|13116.99|13116.99|0
1640880460000|2021-12-30 16:07:40|13117.07|13117.07|13117.07|13117.07|13117.07|13117.07|13117.07|13117.07|0
1640880480000|2021-12-30 16:08:00|13116.9|13116.9|13117.3|13117.3|13117.3|13117.3|13116.9|13116.9|0
1640880490000|2021-12-30 16:08:10|13116.9|13116.9|13116.5|13116.5|13116.9|13116.9|13116.5|13116.5|0
1640880500000|2021-12-30 16:08:20|13118.87|13118.87|13118.87|13118.87|13118.87|13118.87|13118.87|13118.87|0
1640880510000|2021-12-30 16:08:30|13118.66|13118.66|13118.66|13118.66|13118.66|13118.66|13118.66|13118.66|0
1640880520000|2021-12-30 16:08:40|13118.79|13118.79|13118.79|13118.79|13118.79|13118.79|13118.79|13118.79|0
1640880550000|2021-12-30 16:09:10|13119.19|13119.19|13118.79|13118.79|13119.19|13119.19|13118.79|13118.79|0
1640880560000|2021-12-30 16:09:20|13118.67|13118.67|13119.86|13119.86|13119.86|13119.86|13118.67|13118.67|0
1640880570000|2021-12-30 16:09:30|13119.46|13119.46|13119.46|13119.46|13119.46|13119.46|13119.46|13119.46|0
1640880580000|2021-12-30 16:09:40|13119.2|13119.2|13118.22|13118.22|13119.2|13119.2|13118.22|13118.22|0
1640880620000|2021-12-30 16:10:20|13117.03|13117.03|13117.03|13117.03|13117.03|13117.03|13117.03|13117.03|0
1640880630000|2021-12-30 16:10:30|13117.83|13117.83|13117.83|13117.83|13117.83|13117.83|13117.83|13117.83|0
1640880650000|2021-12-30 16:10:50|13117.62|13117.62|13116.25|13116.25|13117.62|13117.62|13116.25|13116.25|0
1640880670000|2021-12-30 16:11:10|13116.4|13116.4|13116.09|13116.09|13116.4|13116.4|13116.09|13116.09|0
1640880680000|2021-12-30 16:11:20|13115.3|13115.3|13115.3|13115.3|13115.3|13115.3|13115.3|13115.3|0
1640880690000|2021-12-30 16:11:30|13116.27|13116.27|13116.27|13116.27|13116.27|13116.27|13116.27|13116.27|0
1640880700000|2021-12-30 16:11:40|13117.07|13117.07|13116.67|13116.67|13117.07|13117.07|13116.67|13116.67|0
1640880710000|2021-12-30 16:11:50|13116.77|13116.77|13116.56|13116.56|13116.77|13116.77|13116.56|13116.56|0
1640880720000|2021-12-30 16:12:00|13116.53|13116.53|13116.53|13116.53|13116.53|13116.53|13116.53|13116.53|0
1640880730000|2021-12-30 16:12:10|13116.93|13116.93|13116.53|13116.53|13116.93|13116.93|13116.53|13116.53|0
1640880740000|2021-12-30 16:12:20|13117.71|13117.71|13117.71|13117.71|13117.71|13117.71|13117.71|13117.71|0
1640880760000|2021-12-30 16:12:40|13117.31|13117.31|13117.21|13117.21|13117.36|13117.36|13117.21|13117.21|0
1640880770000|2021-12-30 16:12:50|13116.81|13116.81|13116.81|13116.81|13116.81|13116.81|13116.81|13116.81|0
1640880780000|2021-12-30 16:13:00|13117.61|13117.61|13117.29|13117.29|13117.61|13117.61|13117.21|13117.21|0
1640880830000|2021-12-30 16:13:50|13117.69|13117.69|13117.69|13117.69|13117.69|13117.69|13117.69|13117.69|0
1640880840000|2021-12-30 16:14:00|13116.89|13116.89|13116.89|13116.89|13116.89|13116.89|13116.89|13116.89|0
1640880850000|2021-12-30 16:14:10|13117.69|13117.69|13117.52|13117.52|13117.69|13117.69|13116.72|13116.72|0
1640880870000|2021-12-30 16:14:30|13117.35|13117.35|13117.34|13117.34|13117.35|13117.35|13117.19|13117.19|0
1640880880000|2021-12-30 16:14:40|13117.11|13117.11|13116.96|13116.96|13117.11|13117.11|13116.96|13116.96|0
1640880890000|2021-12-30 16:14:50|13117.11|13117.11|13117.11|13117.11|13117.11|13117.11|13117.11|13117.11|0
1640880900000|2021-12-30 16:15:00|13117.24|13117.24|13117.47|13117.47|13117.47|13117.47|13117.24|13117.24|0
1640880910000|2021-12-30 16:15:10|13117.35|13117.35|13117.35|13117.35|13117.35|13117.35|13117.35|13117.35|0
1640880930000|2021-12-30 16:15:30|13116.95|13116.95|13116.95|13116.95|13116.95|13116.95|13116.95|13116.95|0
1640880940000|2021-12-30 16:15:40|13118.13|13118.13|13118.13|13118.13|13118.13|13118.13|13118.13|13118.13|0
1640880950000|2021-12-30 16:15:50|13118.48|13118.48|13120.23|13120.23|13120.44|13120.44|13118.48|13118.48|0
1640880960000|2021-12-30 16:16:00|13119.26|13119.26|13119.26|13119.26|13119.26|13119.26|13118.86|13118.86|0
1640880970000|2021-12-30 16:16:10|13119.01|13119.01|13119.01|13119.01|13119.01|13119.01|13119.01|13119.01|0
1640880980000|2021-12-30 16:16:20|13120.2|13120.2|13120.2|13120.2|13120.2|13120.2|13120.2|13120.2|0
1640880990000|2021-12-30 16:16:30|13120.6|13120.6|13120.6|13120.6|13120.6|13120.6|13120.6|13120.6|0
1640881000000|2021-12-30 16:16:40|13120.43|13120.43|13120.48|13120.48|13120.56|13120.56|13120.43|13120.43|0
1640881010000|2021-12-30 16:16:50|13121.46|13121.46|13121.22|13121.22|13121.62|13121.62|13121.22|13121.22|0
1640881020000|2021-12-30 16:17:00|13120.82|13120.82|13120.82|13120.82|13121.22|13121.22|13120.42|13120.42|0
1640881030000|2021-12-30 16:17:10|13120.65|13120.65|13120.26|13120.26|13120.65|13120.65|13120.26|13120.26|0
1640881040000|2021-12-30 16:17:20|13120.46|13120.46|13120.6|13120.6|13120.6|13120.6|13120.46|13120.46|0
1640881050000|2021-12-30 16:17:30|13121|13121|13120.6|13120.6|13121|13121|13119.81|13119.81|0
1640881060000|2021-12-30 16:17:40|13120.76|13120.76|13120.91|13120.91|13120.91|13120.91|13120.76|13120.76|0
1640881080000|2021-12-30 16:18:00|13121.89|13121.89|13121.54|13121.54|13121.89|13121.89|13121.39|13121.39|0
1640881090000|2021-12-30 16:18:10|13120.36|13120.36|13120.6|13120.6|13120.6|13120.6|13120.36|13120.36|0
1640881110000|2021-12-30 16:18:30|13121.78|13121.78|13121.55|13121.55|13121.78|13121.78|13121.55|13121.55|0
1640881130000|2021-12-30 16:18:50|13121.24|13121.24|13121.29|13121.29|13121.36|13121.36|13121.24|13121.24|0
1640881140000|2021-12-30 16:19:00|13120.89|13120.89|13120.63|13120.63|13121|13121|13120.63|13120.63|0
1640881150000|2021-12-30 16:19:10|13121.03|13121.03|13121.03|13121.03|13121.03|13121.03|13121.03|13121.03|0
1640881160000|2021-12-30 16:19:20|13120.86|13120.86|13120.86|13120.86|13120.86|13120.86|13120.86|13120.86|0
1640881180000|2021-12-30 16:19:40|13120.74|13120.74|13120.74|13120.74|13120.74|13120.74|13120.74|13120.74|0
1640881190000|2021-12-30 16:19:50|13120.58|13120.58|13120.58|13120.58|13120.58|13120.58|13120.58|13120.58|0
1640881200000|2021-12-30 16:20:00|13120.27|13120.27|13119.58|13119.58|13120.27|13120.27|13119.29|13119.29|0
1640881210000|2021-12-30 16:20:10|13118.6|13118.6|13118.75|13118.75|13118.75|13118.75|13118.6|13118.6|0
1640881230000|2021-12-30 16:20:30|13118.6|13118.6|13118.72|13118.72|13118.72|13118.72|13118.6|13118.6|0
1640881240000|2021-12-30 16:20:40|13118.32|13118.32|13118.32|13118.32|13118.32|13118.32|13118.32|13118.32|0
1640881250000|2021-12-30 16:20:50|13118.72|13118.72|13119.12|13119.12|13119.12|13119.12|13118.72|13118.72|0
1640881260000|2021-12-30 16:21:00|13118.78|13118.78|13116.48|13116.48|13118.78|13118.78|13116.48|13116.48|0
1640881270000|2021-12-30 16:21:10|13116.67|13116.67|13116.67|13116.67|13116.67|13116.67|13116.67|13116.67|0
1640881280000|2021-12-30 16:21:20|13115.87|13115.87|13115.87|13115.87|13115.87|13115.87|13115.87|13115.87|0
1640881300000|2021-12-30 16:21:40|13116.02|13116.02|13116.02|13116.02|13116.02|13116.02|13116.02|13116.02|0
1640881320000|2021-12-30 16:22:00|13115.76|13115.76|13114.78|13114.78|13115.76|13115.76|13114.78|13114.78|0
1640881330000|2021-12-30 16:22:10|13114.71|13114.71|13113.37|13113.37|13114.71|13114.71|13113.37|13113.37|0
1640881340000|2021-12-30 16:22:20|13113.02|13113.02|13113.02|13113.02|13113.02|13113.02|13113.02|13113.02|0
1640881350000|2021-12-30 16:22:30|13111.83|13111.83|13111.83|13111.83|13111.83|13111.83|13111.83|13111.83|0
1640881370000|2021-12-30 16:22:50|13110.65|13110.65|13110.37|13110.37|13110.89|13110.89|13110.37|13110.37|0
1640881380000|2021-12-30 16:23:00|13110.63|13110.63|13110.63|13110.63|13110.63|13110.63|13110.63|13110.63|0
1640881390000|2021-12-30 16:23:10|13111.03|13111.03|13110.86|13110.86|13111.03|13111.03|13110.86|13110.86|0
1640881400000|2021-12-30 16:23:20|13110.46|13110.46|13110.07|13110.07|13110.46|13110.46|13110.07|13110.07|0
1640881410000|2021-12-30 16:23:30|13109.86|13109.86|13108.33|13108.33|13109.86|13109.86|13108.33|13108.33|0
1640881420000|2021-12-30 16:23:40|13108.49|13108.49|13108.84|13108.84|13108.84|13108.84|13108.49|13108.49|0
1640881440000|2021-12-30 16:24:00|13108.34|13108.34|13108.34|13108.34|13108.34|13108.34|13108.34|13108.34|0
1640881450000|2021-12-30 16:24:10|13107.36|13107.36|13107.76|13107.76|13107.76|13107.76|13107.36|13107.36|0
1640881460000|2021-12-30 16:24:20|13108.15|13108.15|13107.55|13107.55|13108.15|13108.15|13107.55|13107.55|0
1640881470000|2021-12-30 16:24:30|13106.57|13106.57|13106.57|13106.57|13106.57|13106.57|13106.57|13106.57|0
1640881480000|2021-12-30 16:24:40|13106.69|13106.69|13107.64|13107.64|13107.64|13107.64|13106.46|13106.46|0
1640881490000|2021-12-30 16:24:50|13107.3|13107.3|13107.3|13107.3|13107.3|13107.3|13107.3|13107.3|0
1640881500000|2021-12-30 16:25:00|13107.51|13107.51|13107.51|13107.51|13107.51|13107.51|13107.51|13107.51|0
1640881510000|2021-12-30 16:25:10|13107.77|13107.77|13107.89|13107.89|13107.89|13107.89|13107.77|13107.77|0
1640881520000|2021-12-30 16:25:20|13107.69|13107.69|13107.58|13107.58|13107.69|13107.69|13107.48|13107.48|0
1640881530000|2021-12-30 16:25:30|13107.48|13107.48|13107.45|13107.45|13107.59|13107.59|13107.33|13107.33|0
1640881540000|2021-12-30 16:25:40|13107.33|13107.33|13107.33|13107.33|13107.33|13107.33|13107.33|13107.33|0
1640881550000|2021-12-30 16:25:50|13108.31|13108.31|13110.15|13110.15|13110.15|13110.15|13107.98|13107.98|0
1640881560000|2021-12-30 16:26:00|13110.36|13110.36|13110.76|13110.76|13110.76|13110.76|13110.36|13110.36|0
1640881570000|2021-12-30 16:26:10|13109.57|13109.57|13109.82|13109.82|13109.82|13109.82|13109.47|13109.47|0
1640881580000|2021-12-30 16:26:20|13109.98|13109.98|13109.98|13109.98|13109.98|13109.98|13109.98|13109.98|0
1640881590000|2021-12-30 16:26:30|13109.82|13109.82|13108.84|13108.84|13109.82|13109.82|13108.84|13108.84|0
1640881600000|2021-12-30 16:26:40|13108.67|13108.67|13108.11|13108.11|13108.67|13108.67|13108.11|13108.11|0
1640881610000|2021-12-30 16:26:50|13108.32|13108.32|13108.32|13108.32|13108.32|13108.32|13108.32|13108.32|0
1640881620000|2021-12-30 16:27:00|13108.47|13108.47|13108.32|13108.32|13108.47|13108.47|13108.32|13108.32|0
1640881630000|2021-12-30 16:27:10|13108.65|13108.65|13108.58|13108.58|13108.65|13108.65|13108.58|13108.58|0
1640881640000|2021-12-30 16:27:20|13108.37|13108.37|13108.61|13108.61|13108.61|13108.61|13108.37|13108.37|0
1640881650000|2021-12-30 16:27:30|13108.51|13108.51|13108.51|13108.51|13108.51|13108.51|13108.51|13108.51|0
1640881660000|2021-12-30 16:27:40|13108.58|13108.58|13108.74|13108.74|13108.74|13108.74|13108.58|13108.58|0
1640881670000|2021-12-30 16:27:50|13109|13109|13109.7|13109.7|13109.7|13109.7|13109|13109|0
1640881680000|2021-12-30 16:28:00|13109.82|13109.82|13109.51|13109.51|13109.99|13109.99|13109.51|13109.51|0
1640881690000|2021-12-30 16:28:10|13109.31|13109.31|13110.49|13110.49|13110.49|13110.49|13109.31|13109.31|0
1640881700000|2021-12-30 16:28:20|13110.23|13110.23|13110.18|13110.18|13110.35|13110.35|13110.18|13110.18|0
1640881710000|2021-12-30 16:28:30|13110.02|13110.02|13110.29|13110.29|13110.42|13110.42|13110.02|13110.02|0
1640881720000|2021-12-30 16:28:40|13110.53|13110.53|13110.29|13110.29|13110.53|13110.53|13110.29|13110.29|0
1640881730000|2021-12-30 16:28:50|13110.12|13110.12|13108.59|13108.59|13110.12|13110.12|13108.59|13108.59|0
1640881740000|2021-12-30 16:29:00|13108.36|13108.36|13108.69|13108.69|13108.69|13108.69|13108.29|13108.29|0
1640881750000|2021-12-30 16:29:10|13108.49|13108.49|13108.49|13108.49|13108.49|13108.49|13108.49|13108.49|0
1640881760000|2021-12-30 16:29:20|13108.09|13108.09|13106.69|13106.69|13108.09|13108.09|13106.69|13106.69|0
1640881770000|2021-12-30 16:29:30|13106.52|13106.52|13103.34|13103.34|13106.52|13106.52|13103.29|13103.29|0
1640881780000|2021-12-30 16:29:40|13102.84|13102.84|13100.76|13100.76|13102.84|13102.84|13100.76|13100.76|0
1640881790000|2021-12-30 16:29:50|13099.78|13099.78|13097.77|13097.77|13102.17|13102.17|13097.54|13097.54|0
1640938500000|2021-12-31 08:15:00|13059.85|13059.85|13059.37|13059.37|13059.85|13059.85|13059.37|13059.37|0
1640938560000|2021-12-31 08:16:00|13059.01|13059.01|13059.01|13059.01|13059.01|13059.01|13059.01|13059.01|0
1640938570000|2021-12-31 08:16:10|13059.13|13059.13|13058.77|13058.77|13059.13|13059.13|13058.77|13058.77|0
1640938580000|2021-12-31 08:16:20|13057.58|13057.58|13057.58|13057.58|13057.58|13057.58|13057.58|13057.58|0
1640938610000|2021-12-31 08:16:50|13057.98|13057.98|13057.98|13057.98|13057.98|13057.98|13057.98|13057.98|0
1640938620000|2021-12-31 08:17:00|13058.67|13058.67|13058.67|13058.67|13058.67|13058.67|13058.67|13058.67|0
1640938630000|2021-12-31 08:17:10|13058.41|13058.41|13058.41|13058.41|13058.41|13058.41|13058.41|13058.41|0
1640938640000|2021-12-31 08:17:20|13054.86|13054.86|13053.67|13053.67|13054.86|13054.86|13053.67|13053.67|0
1640938660000|2021-12-31 08:17:40|13053.55|13053.55|13053.55|13053.55|13053.55|13053.55|13053.55|13053.55|0
1640938680000|2021-12-31 08:18:00|13052.36|13052.36|13052.36|13052.36|13052.36|13052.36|13052.36|13052.36|0
1640938720000|2021-12-31 08:18:40|13053.16|13053.16|13053.16|13053.16|13053.16|13053.16|13053.16|13053.16|0
1640938730000|2021-12-31 08:18:50|13052.33|13052.33|13052.33|13052.33|13052.33|13052.33|13052.33|13052.33|0
1640938790000|2021-12-31 08:19:50|13051.83|13051.83|13051.83|13051.83|13051.83|13051.83|13051.83|13051.83|0
1640938800000|2021-12-31 08:20:00|13052.23|13052.23|13052.23|13052.23|13052.23|13052.23|13052.23|13052.23|0
1640938820000|2021-12-31 08:20:20|13052.07|13052.07|13052.07|13052.07|13052.07|13052.07|13052.07|13052.07|0
1640938860000|2021-12-31 08:21:00|13051.74|13051.74|13051.74|13051.74|13051.74|13051.74|13051.74|13051.74|0
1640938880000|2021-12-31 08:21:20|13051.13|13051.13|13051.13|13051.13|13051.13|13051.13|13050.81|13050.81|0
1640938920000|2021-12-31 08:22:00|13054.07|13054.07|13054.07|13054.07|13054.07|13054.07|13054.07|13054.07|0
1640938940000|2021-12-31 08:22:20|13052.88|13052.88|13052.88|13052.88|13052.88|13052.88|13052.88|13052.88|0
1640938950000|2021-12-31 08:22:30|13051.91|13051.91|13050.93|13050.93|13051.91|13051.91|13050.93|13050.93|0
1640938960000|2021-12-31 08:22:40|13051.62|13051.62|13051.62|13051.62|13051.62|13051.62|13051.62|13051.62|0
1640938970000|2021-12-31 08:22:50|13051.27|13051.27|13051.27|13051.27|13051.27|13051.27|13051.27|13051.27|0
1640938980000|2021-12-31 08:23:00|13050.94|13050.94|13052.42|13052.42|13052.42|13052.42|13050.94|13050.94|0
1640938990000|2021-12-31 08:23:10|13053.4|13053.4|13050.52|13050.52|13053.4|13053.4|13050.52|13050.52|0
1640939000000|2021-12-31 08:23:20|13049.54|13049.54|13048.3|13048.3|13050.52|13050.52|13048.3|13048.3|0
1640939010000|2021-12-31 08:23:30|13048.14|13048.14|13048.14|13048.14|13048.14|13048.14|13048.14|13048.14|0
1640939030000|2021-12-31 08:23:50|13046.96|13046.96|13048.35|13048.35|13049.33|13049.33|13046.96|13046.96|0
1640939060000|2021-12-31 08:24:20|13047.95|13047.95|13047.95|13047.95|13047.95|13047.95|13047.95|13047.95|0
1640939070000|2021-12-31 08:24:30|13048.75|13048.75|13050.71|13050.71|13050.71|13050.71|13048.75|13048.75|0
1640939080000|2021-12-31 08:24:40|13050.1|13050.1|13050.34|13050.34|13050.34|13050.34|13049.98|13049.98|0
1640939100000|2021-12-31 08:25:00|13051.53|13051.53|13049.85|13049.85|13051.53|13051.53|13049.85|13049.85|0
1640939140000|2021-12-31 08:25:40|13049.64|13049.64|13049.64|13049.64|13049.64|13049.64|13049.64|13049.64|0
1640939170000|2021-12-31 08:26:10|13049.52|13049.52|13049.52|13049.52|13049.52|13049.52|13049.52|13049.52|0
1640939180000|2021-12-31 08:26:20|13049.78|13049.78|13049.78|13049.78|13049.78|13049.78|13049.78|13049.78|0
1640939220000|2021-12-31 08:27:00|13049.94|13049.94|13050.11|13050.11|13050.11|13050.11|13049.94|13049.94|0
1640939240000|2021-12-31 08:27:20|13050.51|13050.51|13050.51|13050.51|13050.51|13050.51|13050.51|13050.51|0
1640939260000|2021-12-31 08:27:40|13049.32|13049.32|13049.32|13049.32|13049.32|13049.32|13049.32|13049.32|0
1640939280000|2021-12-31 08:28:00|13048.82|13048.82|13048.82|13048.82|13048.82|13048.82|13048.82|13048.82|0
1640939300000|2021-12-31 08:28:20|13050.01|13050.01|13050.01|13050.01|13050.01|13050.01|13050.01|13050.01|0
1640939310000|2021-12-31 08:28:30|13049.65|13049.65|13049.65|13049.65|13049.65|13049.65|13049.65|13049.65|0
1640939320000|2021-12-31 08:28:40|13050.01|13050.01|13051.19|13051.19|13051.19|13051.19|13050.01|13050.01|0
1640939330000|2021-12-31 08:28:50|13050.4|13050.4|13051.38|13051.38|13051.38|13051.38|13050.4|13050.4|0
1640939340000|2021-12-31 08:29:00|13050.08|13050.08|13050.24|13050.24|13050.24|13050.24|13050.08|13050.08|0
1640939350000|2021-12-31 08:29:10|13050.41|13050.41|13050.04|13050.04|13050.41|13050.41|13050.04|13050.04|0
1640939390000|2021-12-31 08:29:50|13052.21|13052.21|13052.28|13052.28|13052.28|13052.28|13050.75|13050.75|0
1640939400000|2021-12-31 08:30:00|13053.01|13053.01|13054.71|13054.71|13054.71|13054.71|13053.01|13053.01|0
1640939410000|2021-12-31 08:30:10|13056.67|13056.67|13056.67|13056.67|13056.67|13056.67|13056.67|13056.67|0
1640939430000|2021-12-31 08:30:30|13057.07|13057.07|13057.07|13057.07|13057.07|13057.07|13057.07|13057.07|0
1640939450000|2021-12-31 08:30:50|13056.09|13056.09|13056.09|13056.09|13056.09|13056.09|13056.09|13056.09|0
1640939510000|2021-12-31 08:31:50|13056.42|13056.42|13057.58|13057.58|13057.58|13057.58|13056.42|13056.42|0
1640939520000|2021-12-31 08:32:00|13056.76|13056.76|13055.77|13055.77|13056.76|13056.76|13055.77|13055.77|0
1640939530000|2021-12-31 08:32:10|13055.54|13055.54|13055.54|13055.54|13055.54|13055.54|13055.54|13055.54|0
1640939560000|2021-12-31 08:32:40|13055.46|13055.46|13055.46|13055.46|13055.46|13055.46|13055.46|13055.46|0
1640939570000|2021-12-31 08:32:50|13055.06|13055.06|13055.06|13055.06|13055.06|13055.06|13055.06|13055.06|0
1640939600000|2021-12-31 08:33:20|13053.98|13053.98|13053.86|13053.86|13053.98|13053.98|13053.86|13053.86|0
1640939640000|2021-12-31 08:34:00|13053.74|13053.74|13055.69|13055.69|13055.69|13055.69|13053.74|13053.74|0
1640939690000|2021-12-31 08:34:50|13054.51|13054.51|13054.51|13054.51|13054.51|13054.51|13054.51|13054.51|0
1640939720000|2021-12-31 08:35:20|13054.11|13054.11|13054.35|13054.35|13054.35|13054.35|13054.11|13054.11|0
1640939750000|2021-12-31 08:35:50|13054.12|13054.12|13054.12|13054.12|13054.12|13054.12|13054.12|13054.12|0
1640939760000|2021-12-31 08:36:00|13052.92|13052.92|13052.56|13052.56|13052.92|13052.92|13052.56|13052.56|0
1640939820000|2021-12-31 08:37:00|13054.93|13054.93|13054.93|13054.93|13054.93|13054.93|13054.93|13054.93|0
1640939830000|2021-12-31 08:37:10|13058.85|13058.85|13059.33|13059.33|13059.57|13059.57|13058.85|13058.85|0
1640939880000|2021-12-31 08:38:00|13060.12|13060.12|13059.73|13059.73|13060.12|13060.12|13059.73|13059.73|0
1640939930000|2021-12-31 08:38:50|13059.39|13059.39|13059.39|13059.39|13059.39|13059.39|13059.39|13059.39|0
1640939950000|2021-12-31 08:39:10|13059.74|13059.74|13059.74|13059.74|13059.74|13059.74|13059.74|13059.74|0
1640940060000|2021-12-31 08:41:00|13058.73|13058.73|13058.85|13058.85|13058.85|13058.85|13058.73|13058.73|0
1640940100000|2021-12-31 08:41:40|13059.63|13059.63|13059.63|13059.63|13059.63|13059.63|13059.63|13059.63|0
1640940110000|2021-12-31 08:41:50|13059.11|13059.11|13059.11|13059.11|13059.11|13059.11|13059.11|13059.11|0
1640940160000|2021-12-31 08:42:40|13056.84|13056.84|13055.65|13055.65|13056.84|13056.84|13055.65|13055.65|0
1640940170000|2021-12-31 08:42:50|13052.11|13052.11|13052.16|13052.16|13052.16|13052.16|13052.11|13052.11|0
1640940200000|2021-12-31 08:43:20|13051.66|13051.66|13051.66|13051.66|13051.66|13051.66|13051.66|13051.66|0
1640940230000|2021-12-31 08:43:50|13050.65|13050.65|13051|13051|13051|13051|13050.65|13050.65|0
1640940260000|2021-12-31 08:44:20|13053.78|13053.78|13053.78|13053.78|13053.78|13053.78|13053.78|13053.78|0
1640940270000|2021-12-31 08:44:30|13054.04|13054.04|13054.04|13054.04|13054.04|13054.04|13054.04|13054.04|0
1640940280000|2021-12-31 08:44:40|13054.84|13054.84|13054.84|13054.84|13054.84|13054.84|13054.84|13054.84|0
1640940340000|2021-12-31 08:45:40|13055.81|13055.81|13055.81|13055.81|13055.81|13055.81|13055.81|13055.81|0
1640940360000|2021-12-31 08:46:00|13054.63|13054.63|13054.63|13054.63|13054.63|13054.63|13054.63|13054.63|0
1640940410000|2021-12-31 08:46:50|13053.83|13053.83|13053.25|13053.25|13054.23|13054.23|13053.25|13053.25|0
1640940430000|2021-12-31 08:47:10|13053.3|13053.3|13053.3|13053.3|13053.3|13053.3|13053.3|13053.3|0
1640940440000|2021-12-31 08:47:20|13052.32|13052.32|13051.14|13051.14|13052.32|13052.32|13051.14|13051.14|0
1640940450000|2021-12-31 08:47:30|13051.26|13051.26|13051.26|13051.26|13051.26|13051.26|13051.26|13051.26|0
1640940480000|2021-12-31 08:48:00|13052.32|13052.32|13052.32|13052.32|13052.32|13052.32|13052.32|13052.32|0
1640940560000|2021-12-31 08:49:20|13052.58|13052.58|13052.58|13052.58|13052.58|13052.58|13052.58|13052.58|0
1640940580000|2021-12-31 08:49:40|13053.34|13053.34|13053.34|13053.34|13053.34|13053.34|13053.34|13053.34|0
1640940600000|2021-12-31 08:50:00|13052.84|13052.84|13052.84|13052.84|13052.84|13052.84|13052.84|13052.84|0
1640940610000|2021-12-31 08:50:10|13052.33|13052.33|13052.33|13052.33|13052.33|13052.33|13052.33|13052.33|0
1640940630000|2021-12-31 08:50:30|13052.08|13052.08|13052.25|13052.25|13052.25|13052.25|13052.08|13052.08|0
1640940650000|2021-12-31 08:50:50|13050.29|13050.29|13050.29|13050.29|13050.29|13050.29|13050.29|13050.29|0
1640940700000|2021-12-31 08:51:40|13051.25|13051.25|13051.25|13051.25|13051.25|13051.25|13051.25|13051.25|0
1640940710000|2021-12-31 08:51:50|13052.23|13052.23|13052.23|13052.23|13052.23|13052.23|13052.23|13052.23|0
1640940740000|2021-12-31 08:52:20|13049.86|13049.86|13049.86|13049.86|13049.86|13049.86|13049.86|13049.86|0
1640940760000|2021-12-31 08:52:40|13050.26|13050.26|13052.21|13052.21|13052.21|13052.21|13050.26|13050.26|0
1640940780000|2021-12-31 08:53:00|13051.03|13051.03|13051.03|13051.03|13051.03|13051.03|13051.03|13051.03|0
1640940820000|2021-12-31 08:53:40|13050.17|13050.17|13050.73|13050.73|13050.73|13050.73|13050.17|13050.17|0
1640940880000|2021-12-31 08:54:40|13050.17|13050.17|13050.17|13050.17|13050.17|13050.17|13050.17|13050.17|0
1640940900000|2021-12-31 08:55:00|13050.04|13050.04|13049.11|13049.11|13050.04|13050.04|13048.85|13048.85|0
1640940910000|2021-12-31 08:55:10|13049.24|13049.24|13049.24|13049.24|13049.24|13049.24|13049.24|13049.24|0
1640940960000|2021-12-31 08:56:00|13049.14|13049.14|13049.14|13049.14|13049.14|13049.14|13049.14|13049.14|0
1640940980000|2021-12-31 08:56:20|13049.93|13049.93|13047.63|13047.63|13049.93|13049.93|13047.63|13047.63|0
1640941010000|2021-12-31 08:56:50|13047.03|13047.03|13047.03|13047.03|13047.03|13047.03|13047.03|13047.03|0
1640941020000|2021-12-31 08:57:00|13047.66|13047.66|13047.66|13047.66|13047.66|13047.66|13047.66|13047.66|0
1640941090000|2021-12-31 08:58:10|13045.7|13045.7|13046.06|13046.06|13046.06|13046.06|13045.7|13045.7|0
1640941100000|2021-12-31 08:58:20|13046.31|13046.31|13046.31|13046.31|13046.31|13046.31|13046.31|13046.31|0
1640941110000|2021-12-31 08:58:30|13045.98|13045.98|13045.59|13045.59|13045.98|13045.98|13045.59|13045.59|0
1640941120000|2021-12-31 08:58:40|13046.09|13046.09|13046.09|13046.09|13046.09|13046.09|13046.09|13046.09|0
1640941130000|2021-12-31 08:58:50|13046.33|13046.33|13045.73|13045.73|13046.33|13046.33|13045.73|13045.73|0
1640941160000|2021-12-31 08:59:20|13044.94|13044.94|13047.23|13047.23|13047.23|13047.23|13044.94|13044.94|0
1640941170000|2021-12-31 08:59:30|13046.25|13046.25|13046.25|13046.25|13046.25|13046.25|13046.25|13046.25|0
1640941180000|2021-12-31 08:59:40|13046.76|13046.76|13046.76|13046.76|13046.76|13046.76|13046.76|13046.76|0
1640941190000|2021-12-31 08:59:50|13046.85|13046.85|13046.85|13046.85|13046.85|13046.85|13046.85|13046.85|0
1640941200000|2021-12-31 09:00:00|13046.95|13046.95|13046.99|13046.99|13046.99|13046.99|13046.39|13046.39|0
1640941220000|2021-12-31 09:00:20|13045.81|13045.81|13045.81|13045.81|13045.81|13045.81|13045.81|13045.81|0
1640941240000|2021-12-31 09:00:40|13045.42|13045.42|13045.29|13045.29|13045.42|13045.42|13045.29|13045.29|0
1640941310000|2021-12-31 09:01:50|13045.45|13045.45|13045.45|13045.45|13045.45|13045.45|13045.45|13045.45|0
1640941320000|2021-12-31 09:02:00|13045.33|13045.33|13045.33|13045.33|13045.33|13045.33|13045.33|13045.33|0
1640941360000|2021-12-31 09:02:40|13044.91|13044.91|13045.89|13045.89|13045.89|13045.89|13044.91|13044.91|0
1640941370000|2021-12-31 09:02:50|13046.73|13046.73|13046.73|13046.73|13046.73|13046.73|13046.73|13046.73|0
1640941380000|2021-12-31 09:03:00|13046.71|13046.71|13046.57|13046.57|13046.71|13046.71|13046.57|13046.57|0
1640941410000|2021-12-31 09:03:30|13047.09|13047.09|13047.09|13047.09|13047.09|13047.09|13047.09|13047.09|0
1640941430000|2021-12-31 09:03:50|13046.69|13046.69|13046.69|13046.69|13046.69|13046.69|13046.69|13046.69|0
1640941440000|2021-12-31 09:04:00|13045.69|13045.69|13045.69|13045.69|13045.69|13045.69|13045.69|13045.69|0
1640941540000|2021-12-31 09:05:40|13046.48|13046.48|13046.48|13046.48|13046.48|13046.48|13046.48|13046.48|0
1640941550000|2021-12-31 09:05:50|13046.83|13046.83|13046.83|13046.83|13046.83|13046.83|13046.83|13046.83|0
1640941590000|2021-12-31 09:06:30|13046.62|13046.62|13046.62|13046.62|13046.62|13046.62|13046.62|13046.62|0
1640941600000|2021-12-31 09:06:40|13046.88|13046.88|13046.88|13046.88|13046.88|13046.88|13046.88|13046.88|0
1640941620000|2021-12-31 09:07:00|13046.27|13046.27|13046.16|13046.16|13046.27|13046.27|13046.16|13046.16|0
1640941650000|2021-12-31 09:07:30|13045.82|13045.82|13044.78|13044.78|13045.82|13045.82|13044.78|13044.78|0
1640941760000|2021-12-31 09:09:20|13045.04|13045.04|13046.23|13046.23|13046.23|13046.23|13045.04|13045.04|0
1640941780000|2021-12-31 09:09:40|13046.49|13046.49|13046.49|13046.49|13046.49|13046.49|13046.49|13046.49|0
1640941800000|2021-12-31 09:10:00|13046.29|13046.29|13046.29|13046.29|13046.29|13046.29|13046.29|13046.29|0
1640941830000|2021-12-31 09:10:30|13044.7|13044.7|13044.7|13044.7|13044.7|13044.7|13044.7|13044.7|0
1640941840000|2021-12-31 09:10:40|13044.81|13044.81|13044.7|13044.7|13044.81|13044.81|13044.7|13044.7|0
1640941880000|2021-12-31 09:11:20|13044.77|13044.77|13044.77|13044.77|13044.77|13044.77|13044.77|13044.77|0
1640941920000|2021-12-31 09:12:00|13045.03|13045.03|13044.88|13044.88|13045.03|13045.03|13044.88|13044.88|0
1640941930000|2021-12-31 09:12:10|13044.37|13044.37|13044.37|13044.37|13044.37|13044.37|13044.37|13044.37|0
1640941940000|2021-12-31 09:12:20|13044.25|13044.25|13044.25|13044.25|13044.25|13044.25|13044.25|13044.25|0
1640941950000|2021-12-31 09:12:30|13044.45|13044.45|13044.45|13044.45|13044.45|13044.45|13044.45|13044.45|0
1640941960000|2021-12-31 09:12:40|13044.61|13044.61|13044.61|13044.61|13044.61|13044.61|13044.61|13044.61|0
1640941980000|2021-12-31 09:13:00|13044.25|13044.25|13044.25|13044.25|13044.25|13044.25|13044.25|13044.25|0
1640942020000|2021-12-31 09:13:40|13044.13|13044.13|13044.13|13044.13|13044.13|13044.13|13044.13|13044.13|0
1640942030000|2021-12-31 09:13:50|13043.97|13043.97|13043.4|13043.4|13044.59|13044.59|13043.4|13043.4|0
1640942040000|2021-12-31 09:14:00|13043.52|13043.52|13043.52|13043.52|13043.52|13043.52|13043.52|13043.52|0
1640942080000|2021-12-31 09:14:40|13043.77|13043.77|13043.77|13043.77|13043.77|13043.77|13043.77|13043.77|0
1640942150000|2021-12-31 09:15:50|13043.53|13043.53|13043.53|13043.53|13043.53|13043.53|13043.53|13043.53|0
1640942160000|2021-12-31 09:16:00|13043.41|13043.41|13043.41|13043.41|13043.41|13043.41|13043.41|13043.41|0
1640942180000|2021-12-31 09:16:20|13044.22|13044.22|13044.22|13044.22|13044.22|13044.22|13044.22|13044.22|0
1640942190000|2021-12-31 09:16:30|13044.73|13044.73|13044.73|13044.73|13044.73|13044.73|13044.73|13044.73|0
1640942200000|2021-12-31 09:16:40|13045.13|13045.13|13045.13|13045.13|13045.13|13045.13|13045.13|13045.13|0
1640942210000|2021-12-31 09:16:50|13045.92|13045.92|13045.92|13045.92|13045.92|13045.92|13045.92|13045.92|0
1640942220000|2021-12-31 09:17:00|13045.13|13045.13|13045.13|13045.13|13045.13|13045.13|13045.13|13045.13|0
1640942230000|2021-12-31 09:17:10|13044.77|13044.77|13044.77|13044.77|13044.77|13044.77|13044.77|13044.77|0
1640942240000|2021-12-31 09:17:20|13044.51|13044.51|13044.39|13044.39|13044.51|13044.51|13044.39|13044.39|0
1640942260000|2021-12-31 09:17:40|13044.34|13044.34|13044.29|13044.29|13044.34|13044.34|13044.29|13044.29|0
1640942280000|2021-12-31 09:18:00|13044.41|13044.41|13044.41|13044.41|13044.41|13044.41|13044.41|13044.41|0
1640942290000|2021-12-31 09:18:10|13044.77|13044.77|13045.01|13045.01|13045.01|13045.01|13044.77|13044.77|0
1640942350000|2021-12-31 09:19:10|13044.38|13044.38|13044.38|13044.38|13044.38|13044.38|13044.38|13044.38|0
1640942360000|2021-12-31 09:19:20|13044.9|13044.9|13044.9|13044.9|13044.9|13044.9|13044.9|13044.9|0
1640942370000|2021-12-31 09:19:30|13044.38|13044.38|13043.33|13043.33|13044.38|13044.38|13043.33|13043.33|0
1640942400000|2021-12-31 09:20:00|13043.09|13043.09|13041.14|13041.14|13043.09|13043.09|13041.14|13041.14|0
1640942410000|2021-12-31 09:20:10|13041.5|13041.5|13041.5|13041.5|13041.5|13041.5|13041.5|13041.5|0
1640942420000|2021-12-31 09:20:20|13041.45|13041.45|13041.45|13041.45|13041.45|13041.45|13041.45|13041.45|0
1640942450000|2021-12-31 09:20:50|13041.5|13041.5|13041.5|13041.5|13041.5|13041.5|13041.5|13041.5|0
1640942470000|2021-12-31 09:21:10|13041.38|13041.38|13038.11|13038.11|13041.38|13041.38|13038.11|13038.11|0
1640942500000|2021-12-31 09:21:40|13038.27|13038.27|13038.43|13038.43|13038.43|13038.43|13038.27|13038.27|0
1640942540000|2021-12-31 09:22:20|13038.31|13038.31|13038.31|13038.31|13038.31|13038.31|13038.31|13038.31|0
1640942560000|2021-12-31 09:22:40|13038.07|13038.07|13038.07|13038.07|13038.07|13038.07|13038.07|13038.07|0
1640942570000|2021-12-31 09:22:50|13037.94|13037.94|13037.94|13037.94|13037.94|13037.94|13037.94|13037.94|0
1640942590000|2021-12-31 09:23:10|13037.89|13037.89|13037.89|13037.89|13037.89|13037.89|13037.89|13037.89|0
1640942630000|2021-12-31 09:23:50|13037.77|13037.77|13037.77|13037.77|13037.77|13037.77|13037.77|13037.77|0
1640942680000|2021-12-31 09:24:40|13038.75|13038.75|13040.57|13040.57|13040.92|13040.92|13038.75|13038.75|0
1640942690000|2021-12-31 09:24:50|13040.23|13040.23|13038.5|13038.5|13040.23|13040.23|13038.5|13038.5|0
1640942700000|2021-12-31 09:25:00|13038.15|13038.15|13038.15|13038.15|13038.15|13038.15|13038.15|13038.15|0
1640942710000|2021-12-31 09:25:10|13039.19|13039.19|13038.85|13038.85|13039.19|13039.19|13038.85|13038.85|0
1640942720000|2021-12-31 09:25:20|13038.9|13038.9|13038.9|13038.9|13038.9|13038.9|13038.9|13038.9|0
1640942730000|2021-12-31 09:25:30|13038.95|13038.95|13038.95|13038.95|13038.95|13038.95|13038.95|13038.95|0
1640942740000|2021-12-31 09:25:40|13038.79|13038.79|13038.63|13038.63|13038.79|13038.79|13038.63|13038.63|0
1640942750000|2021-12-31 09:25:50|13039.15|13039.15|13039.63|13039.63|13039.63|13039.63|13039.15|13039.15|0
1640942760000|2021-12-31 09:26:00|13039.78|13039.78|13040.23|13040.23|13040.23|13040.23|13039.78|13039.78|0
1640942770000|2021-12-31 09:26:10|13040.35|13040.35|13040.88|13040.88|13040.88|13040.88|13040.35|13040.35|0
1640942820000|2021-12-31 09:27:00|13041.25|13041.25|13041.25|13041.25|13041.25|13041.25|13041.25|13041.25|0
1640942890000|2021-12-31 09:28:10|13041.15|13041.15|13041.15|13041.15|13041.15|13041.15|13041.15|13041.15|0
1640942910000|2021-12-31 09:28:30|13040.39|13040.39|13040.39|13040.39|13040.39|13040.39|13040.39|13040.39|0
1640942920000|2021-12-31 09:28:40|13040.8|13040.8|13040.8|13040.8|13040.8|13040.8|13040.8|13040.8|0
1640942930000|2021-12-31 09:28:50|13039.61|13039.61|13039.61|13039.61|13039.61|13039.61|13039.61|13039.61|0
1640942950000|2021-12-31 09:29:10|13038.63|13038.63|13038.63|13038.63|13038.63|13038.63|13038.63|13038.63|0
1640942960000|2021-12-31 09:29:20|13039.03|13039.03|13039.03|13039.03|13039.03|13039.03|13039.03|13039.03|0
1640943000000|2021-12-31 09:30:00|13038.67|13038.67|13038.67|13038.67|13038.67|13038.67|13038.67|13038.67|0
1640943010000|2021-12-31 09:30:10|13039.03|13039.03|13039.24|13039.24|13039.24|13039.24|13039.03|13039.03|0
1640943070000|2021-12-31 09:31:10|13040.42|13040.42|13040.42|13040.42|13040.42|13040.42|13040.42|13040.42|0
1640943080000|2021-12-31 09:31:20|13041.61|13041.61|13041.52|13041.52|13041.61|13041.61|13041.52|13041.52|0
1640943160000|2021-12-31 09:32:40|13041.78|13041.78|13041.78|13041.78|13041.78|13041.78|13041.78|13041.78|0
1640943170000|2021-12-31 09:32:50|13041.66|13041.66|13041.66|13041.66|13041.66|13041.66|13041.66|13041.66|0
1640943190000|2021-12-31 09:33:10|13041.92|13041.92|13041.12|13041.12|13041.92|13041.92|13041.12|13041.12|0
1640943240000|2021-12-31 09:34:00|13041|13041|13040.76|13040.76|13041|13041|13040.76|13040.76|0
1640943250000|2021-12-31 09:34:10|13038.8|13038.8|13038.8|13038.8|13038.8|13038.8|13038.8|13038.8|0
1640943300000|2021-12-31 09:35:00|13039.04|13039.04|13039.28|13039.28|13039.28|13039.28|13039.04|13039.04|0
1640943310000|2021-12-31 09:35:10|13041.24|13041.24|13042.22|13042.22|13042.22|13042.22|13041.24|13041.24|0
1640943340000|2021-12-31 09:35:40|13041.04|13041.04|13041.04|13041.04|13041.04|13041.04|13041.04|13041.04|0
1640943370000|2021-12-31 09:36:10|13041.28|13041.28|13041.28|13041.28|13041.28|13041.28|13041.28|13041.28|0
1640943380000|2021-12-31 09:36:20|13041.97|13041.97|13041.97|13041.97|13041.97|13041.97|13041.97|13041.97|0
1640943400000|2021-12-31 09:36:40|13041.85|13041.85|13041.85|13041.85|13041.85|13041.85|13041.85|13041.85|0
1640943430000|2021-12-31 09:37:10|13041.16|13041.16|13040.18|13040.18|13041.16|13041.16|13040.18|13040.18|0
1640943490000|2021-12-31 09:38:10|13040.7|13040.7|13040.37|13040.37|13040.7|13040.7|13040.37|13040.37|0
1640943520000|2021-12-31 09:38:40|13040.13|13040.13|13040.45|13040.45|13040.45|13040.45|13040.13|13040.13|0
1640943530000|2021-12-31 09:38:50|13039.47|13039.47|13040.45|13040.45|13040.45|13040.45|13039.47|13039.47|0
1640943570000|2021-12-31 09:39:30|13040.52|13040.52|13040.57|13040.57|13040.57|13040.57|13040.52|13040.52|0
1640943580000|2021-12-31 09:39:40|13039.05|13039.05|13039.05|13039.05|13039.05|13039.05|13039.05|13039.05|0
1640943600000|2021-12-31 09:40:00|13038.84|13038.84|13038.84|13038.84|13038.84|13038.84|13038.84|13038.84|0
1640943610000|2021-12-31 09:40:10|13039.2|13039.2|13039.2|13039.2|13039.2|13039.2|13039.2|13039.2|0
1640943620000|2021-12-31 09:40:20|13039.37|13039.37|13039.37|13039.37|13039.37|13039.37|13039.37|13039.37|0
1640943640000|2021-12-31 09:40:40|13040.56|13040.56|13040.56|13040.56|13040.56|13040.56|13040.56|13040.56|0
1640943660000|2021-12-31 09:41:00|13040.39|13040.39|13040.56|13040.56|13040.56|13040.56|13040.39|13040.39|0
1640943670000|2021-12-31 09:41:10|13039.94|13039.94|13039.94|13039.94|13039.94|13039.94|13039.94|13039.94|0
1640943690000|2021-12-31 09:41:30|13040.11|13040.11|13040.11|13040.11|13040.44|13040.44|13040.11|13040.11|0
1640943710000|2021-12-31 09:41:50|13040.46|13040.46|13041.49|13041.49|13041.49|13041.49|13040.46|13040.46|0
1640943720000|2021-12-31 09:42:00|13041.33|13041.33|13041.33|13041.33|13041.33|13041.33|13041.33|13041.33|0
1640943730000|2021-12-31 09:42:10|13041.2|13041.2|13041.33|13041.33|13041.33|13041.33|13041.2|13041.2|0
1640943780000|2021-12-31 09:43:00|13040.92|13040.92|13040.71|13040.71|13040.92|13040.92|13040.71|13040.71|0
1640943820000|2021-12-31 09:43:40|13040.21|13040.21|13041.14|13041.14|13041.14|13041.14|13040.21|13040.21|0
1640943830000|2021-12-31 09:43:50|13041.85|13041.85|13040.94|13040.94|13041.85|13041.85|13040.94|13040.94|0
1640943840000|2021-12-31 09:44:00|13041.07|13041.07|13040.47|13040.47|13041.07|13041.07|13040.35|13040.35|0
1640943860000|2021-12-31 09:44:20|13040.35|13040.35|13040.35|13040.35|13040.35|13040.35|13040.35|13040.35|0
1640943870000|2021-12-31 09:44:30|13040.59|13040.59|13040.83|13040.83|13040.83|13040.83|13040.59|13040.59|0
1640943910000|2021-12-31 09:45:10|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|0
1640943930000|2021-12-31 09:45:30|13041.43|13041.43|13041.07|13041.07|13041.43|13041.43|13041.07|13041.07|0
1640943960000|2021-12-31 09:46:00|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|0
1640944000000|2021-12-31 09:46:40|13041.65|13041.65|13041.65|13041.65|13041.65|13041.65|13041.65|13041.65|0
1640944030000|2021-12-31 09:47:10|13041.1|13041.1|13041.1|13041.1|13041.1|13041.1|13041.1|13041.1|0
1640944090000|2021-12-31 09:48:10|13041.25|13041.25|13041.25|13041.25|13041.25|13041.25|13041.25|13041.25|0
1640944100000|2021-12-31 09:48:20|13041.12|13041.12|13041.18|13041.18|13041.18|13041.18|13041.12|13041.12|0
1640944130000|2021-12-31 09:48:50|13040.7|13040.7|13040.7|13040.7|13040.7|13040.7|13040.58|13040.58|0
1640944180000|2021-12-31 09:49:40|13040.58|13040.58|13040.41|13040.41|13040.58|13040.58|13040.41|13040.41|0
1640944210000|2021-12-31 09:50:10|13040.15|13040.15|13040.15|13040.15|13040.15|13040.15|13040.15|13040.15|0
1640944220000|2021-12-31 09:50:20|13040.04|13040.04|13040.04|13040.04|13040.04|13040.04|13040.04|13040.04|0
1640944300000|2021-12-31 09:51:40|13040.3|13040.3|13039.52|13039.52|13040.3|13040.3|13039.52|13039.52|0
1640944320000|2021-12-31 09:52:00|13039.7|13039.7|13039.77|13039.77|13039.77|13039.77|13039.7|13039.7|0
1640944330000|2021-12-31 09:52:10|13039.65|13039.65|13039.65|13039.65|13039.65|13039.65|13039.65|13039.65|0
1640944360000|2021-12-31 09:52:40|13038.47|13038.47|13038.23|13038.23|13038.47|13038.47|13038.23|13038.23|0
1640944370000|2021-12-31 09:52:50|13037.76|13037.76|13037.76|13037.76|13037.76|13037.76|13037.76|13037.76|0
1640944380000|2021-12-31 09:53:00|13037.91|13037.91|13037.57|13037.57|13037.91|13037.91|13037.57|13037.57|0
1640944390000|2021-12-31 09:53:10|13037.74|13037.74|13037.34|13037.34|13037.74|13037.74|13037.34|13037.34|0
1640944400000|2021-12-31 09:53:20|13038.52|13038.52|13038.52|13038.52|13038.52|13038.52|13038.52|13038.52|0
1640944410000|2021-12-31 09:53:30|13038.36|13038.36|13038.36|13038.36|13038.36|13038.36|13038.36|13038.36|0
1640944420000|2021-12-31 09:53:40|13039.29|13039.29|13039.29|13039.29|13039.29|13039.29|13039.29|13039.29|0
1640944430000|2021-12-31 09:53:50|13039.76|13039.76|13039.76|13039.76|13039.76|13039.76|13039.76|13039.76|0
1640944450000|2021-12-31 09:54:10|13038.99|13038.99|13038.99|13038.99|13038.99|13038.99|13038.99|13038.99|0
1640944460000|2021-12-31 09:54:20|13038.79|13038.79|13038.79|13038.79|13038.79|13038.79|13038.79|13038.79|0
1640944470000|2021-12-31 09:54:30|13038.95|13038.95|13038.95|13038.95|13038.95|13038.95|13038.95|13038.95|0
1640944490000|2021-12-31 09:54:50|13038.01|13038.01|13038.01|13038.01|13038.01|13038.01|13038.01|13038.01|0
1640944500000|2021-12-31 09:55:00|13038.18|13038.18|13038.34|13038.34|13038.34|13038.34|13038.18|13038.18|0
1640944510000|2021-12-31 09:55:10|13038.57|13038.57|13038.57|13038.57|13038.57|13038.57|13038.57|13038.57|0
1640944530000|2021-12-31 09:55:30|13038.78|13038.78|13038.78|13038.78|13038.78|13038.78|13038.54|13038.54|0
1640944550000|2021-12-31 09:55:50|13039.96|13039.96|13039.96|13039.96|13039.96|13039.96|13039.96|13039.96|0
1640944580000|2021-12-31 09:56:20|13039.62|13039.62|13039.27|13039.27|13039.62|13039.62|13039.27|13039.27|0
1640944590000|2021-12-31 09:56:30|13040.46|13040.46|13042.19|13042.19|13042.83|13042.83|13040.46|13040.46|0
1640944620000|2021-12-31 09:57:00|13041.8|13041.8|13041.8|13041.8|13041.8|13041.8|13041.8|13041.8|0
1640944630000|2021-12-31 09:57:10|13041.64|13041.64|13041.64|13041.64|13041.64|13041.64|13041.64|13041.64|0
1640944640000|2021-12-31 09:57:20|13041.72|13041.72|13042.03|13042.03|13042.03|13042.03|13041.72|13041.72|0
1640944660000|2021-12-31 09:57:40|13041.05|13041.05|13040.07|13040.07|13041.05|13041.05|13040.07|13040.07|0
1640944670000|2021-12-31 09:57:50|13041.28|13041.28|13041.28|13041.28|13041.28|13041.28|13041.28|13041.28|0
1640944680000|2021-12-31 09:58:00|13042.03|13042.03|13042.03|13042.03|13042.03|13042.03|13042.03|13042.03|0
1640944700000|2021-12-31 09:58:20|13042.01|13042.01|13042.22|13042.22|13042.22|13042.22|13042.01|13042.01|0
1640944720000|2021-12-31 09:58:40|13041.61|13041.61|13041.46|13041.46|13041.61|13041.61|13041.46|13041.46|0
1640944730000|2021-12-31 09:58:50|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|0
1640944770000|2021-12-31 09:59:30|13040.04|13040.04|13040.04|13040.04|13040.04|13040.04|13040.04|13040.04|0
1640944810000|2021-12-31 10:00:10|13040.3|13040.3|13040.3|13040.3|13040.3|13040.3|13040.3|13040.3|0
1640944840000|2021-12-31 10:00:40|13040.47|13040.47|13040.47|13040.47|13040.47|13040.47|13040.47|13040.47|0
1640944870000|2021-12-31 10:01:10|13039.28|13039.28|13039.28|13039.28|13039.28|13039.28|13039.28|13039.28|0
1640944890000|2021-12-31 10:01:30|13038.78|13038.78|13037.36|13037.36|13038.78|13038.78|13037.36|13037.36|0
1640944910000|2021-12-31 10:01:50|13036.38|13036.38|13036.38|13036.38|13036.38|13036.38|13036.38|13036.38|0
1640944930000|2021-12-31 10:02:10|13035.88|13035.88|13035.88|13035.88|13035.88|13035.88|13035.88|13035.88|0
1640944950000|2021-12-31 10:02:30|13035.7|13035.7|13035.7|13035.7|13035.7|13035.7|13035.7|13035.7|0
1640944960000|2021-12-31 10:02:40|13035.82|13035.82|13035.82|13035.82|13035.82|13035.82|13035.82|13035.82|0
1640944970000|2021-12-31 10:02:50|13036.06|13036.06|13036.55|13036.55|13036.55|13036.55|13036.06|13036.06|0
1640944980000|2021-12-31 10:03:00|13036.43|13036.43|13036.43|13036.43|13036.43|13036.43|13036.43|13036.43|0
1640944990000|2021-12-31 10:03:10|13035.94|13035.94|13035.56|13035.56|13035.94|13035.94|13035.56|13035.56|0
1640945000000|2021-12-31 10:03:20|13035.16|13035.16|13035.34|13035.34|13035.34|13035.34|13035.16|13035.16|0
1640945010000|2021-12-31 10:03:30|13035.85|13035.85|13035.85|13035.85|13035.85|13035.85|13035.85|13035.85|0
1640945020000|2021-12-31 10:03:40|13036.08|13036.08|13036.08|13036.08|13036.08|13036.08|13036.08|13036.08|0
1640945050000|2021-12-31 10:04:10|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|0
1640945070000|2021-12-31 10:04:30|13036.08|13036.08|13036.08|13036.08|13036.08|13036.08|13036.08|13036.08|0
1640945080000|2021-12-31 10:04:40|13036.32|13036.32|13036.28|13036.28|13036.32|13036.32|13036.16|13036.16|0
1640945110000|2021-12-31 10:05:10|13036.54|13036.54|13036.28|13036.28|13036.54|13036.54|13036.28|13036.28|0
1640945160000|2021-12-31 10:06:00|13036.58|13036.58|13036.58|13036.58|13036.58|13036.58|13036.58|13036.58|0
1640945170000|2021-12-31 10:06:10|13036.13|13036.13|13035.53|13035.53|13036.13|13036.13|13035.53|13035.53|0
1640945180000|2021-12-31 10:06:20|13036.51|13036.51|13037.49|13037.49|13037.49|13037.49|13036.51|13036.51|0
1640945190000|2021-12-31 10:06:30|13037.37|13037.37|13037.48|13037.48|13037.48|13037.48|13037.24|13037.24|0
1640945230000|2021-12-31 10:07:10|13037.24|13037.24|13037.24|13037.24|13037.24|13037.24|13037.24|13037.24|0
1640945290000|2021-12-31 10:08:10|13037.32|13037.32|13037.32|13037.32|13037.32|13037.32|13037.32|13037.32|0
1640945370000|2021-12-31 10:09:30|13037.15|13037.15|13037.15|13037.15|13037.15|13037.15|13037.15|13037.15|0
1640945410000|2021-12-31 10:10:10|13037.53|13037.53|13037.7|13037.7|13037.7|13037.7|13037.53|13037.53|0
1640945440000|2021-12-31 10:10:40|13038.49|13038.49|13038.49|13038.49|13038.49|13038.49|13038.49|13038.49|0
1640945480000|2021-12-31 10:11:20|13038.09|13038.09|13037.44|13037.44|13038.09|13038.09|13037.44|13037.44|0
1640945530000|2021-12-31 10:12:10|13037.92|13037.92|13037.92|13037.92|13037.92|13037.92|13037.92|13037.92|0
1640945550000|2021-12-31 10:12:30|13038.37|13038.37|13038.37|13038.37|13038.37|13038.37|13038.37|13038.37|0
1640945560000|2021-12-31 10:12:40|13037.92|13037.92|13037.62|13037.62|13037.92|13037.92|13037.62|13037.62|0
1640945570000|2021-12-31 10:12:50|13037.85|13037.85|13039.03|13039.03|13039.03|13039.03|13037.85|13037.85|0
1640945620000|2021-12-31 10:13:40|13039.26|13039.26|13039.57|13039.57|13039.57|13039.57|13039.26|13039.26|0
1640945630000|2021-12-31 10:13:50|13039.49|13039.49|13040.02|13040.02|13040.02|13040.02|13039.42|13039.42|0
1640945640000|2021-12-31 10:14:00|13039.87|13039.87|13039.87|13039.87|13039.87|13039.87|13039.87|13039.87|0
1640945650000|2021-12-31 10:14:10|13040.58|13040.58|13040.58|13040.58|13040.58|13040.58|13040.58|13040.58|0
1640945670000|2021-12-31 10:14:30|13040.78|13040.78|13040.78|13040.78|13040.78|13040.78|13040.78|13040.78|0
1640945690000|2021-12-31 10:14:50|13040.86|13040.86|13040.86|13040.86|13040.86|13040.86|13040.86|13040.86|0
1640945700000|2021-12-31 10:15:00|13040.78|13040.78|13040.78|13040.78|13040.78|13040.78|13040.78|13040.78|0
1640945710000|2021-12-31 10:15:10|13040.7|13040.7|13040.78|13040.78|13040.78|13040.78|13040.7|13040.7|0
1640945730000|2021-12-31 10:15:30|13040.36|13040.36|13040.27|13040.27|13040.36|13040.36|13040.27|13040.27|0
1640945750000|2021-12-31 10:15:50|13040.67|13040.67|13040.27|13040.27|13040.67|13040.67|13040.27|13040.27|0
1640945770000|2021-12-31 10:16:10|13040.79|13040.79|13040.79|13040.79|13040.79|13040.79|13040.79|13040.79|0
1640945790000|2021-12-31 10:16:30|13041.98|13041.98|13041.74|13041.74|13041.98|13041.98|13041.74|13041.74|0
1640945800000|2021-12-31 10:16:40|13042.93|13042.93|13043.95|13043.95|13043.95|13043.95|13042.91|13042.91|0
1640945810000|2021-12-31 10:16:50|13043.7|13043.7|13043.7|13043.7|13043.7|13043.7|13043.7|13043.7|0
1640945870000|2021-12-31 10:17:50|13043.82|13043.82|13043.82|13043.82|13043.82|13043.82|13043.82|13043.82|0
1640945920000|2021-12-31 10:18:40|13043.58|13043.58|13043.58|13043.58|13043.58|13043.58|13043.58|13043.58|0
1640945930000|2021-12-31 10:18:50|13043.98|13043.98|13043.86|13043.86|13043.98|13043.98|13043.86|13043.86|0
1640945940000|2021-12-31 10:19:00|13043.62|13043.62|13043.62|13043.62|13043.62|13043.62|13043.62|13043.62|0
1640945950000|2021-12-31 10:19:10|13043.47|13043.47|13043.47|13043.47|13043.47|13043.47|13043.47|13043.47|0
1640945960000|2021-12-31 10:19:20|13043.21|13043.21|13043.21|13043.21|13043.21|13043.21|13043.21|13043.21|0
1640945980000|2021-12-31 10:19:40|13042.74|13042.74|13042.74|13042.74|13042.74|13042.74|13042.74|13042.74|0
1640946010000|2021-12-31 10:20:10|13043.14|13043.14|13043.14|13043.14|13043.14|13043.14|13043.14|13043.14|0
1640946030000|2021-12-31 10:20:30|13042.9|13042.9|13042.9|13042.9|13042.9|13042.9|13042.9|13042.9|0
1640946070000|2021-12-31 10:21:10|13043.14|13043.14|13043.14|13043.14|13043.14|13043.14|13043.14|13043.14|0
1640946090000|2021-12-31 10:21:30|13043.02|13043.02|13043.02|13043.02|13043.02|13043.02|13043.02|13043.02|0
1640946100000|2021-12-31 10:21:40|13042.79|13042.79|13042.79|13042.79|13042.79|13042.79|13042.79|13042.79|0
1640946140000|2021-12-31 10:22:20|13042.43|13042.43|13042.43|13042.43|13042.43|13042.43|13042.43|13042.43|0
1640946150000|2021-12-31 10:22:30|13042.03|13042.03|13042.03|13042.03|13042.03|13042.03|13042.03|13042.03|0
1640946170000|2021-12-31 10:22:50|13040.84|13040.84|13040.84|13040.84|13040.84|13040.84|13040.84|13040.84|0
1640946180000|2021-12-31 10:23:00|13041.35|13041.35|13040.31|13040.31|13041.35|13041.35|13040.31|13040.31|0
1640946190000|2021-12-31 10:23:10|13040.43|13040.43|13040.43|13040.43|13040.43|13040.43|13040.43|13040.43|0
1640946200000|2021-12-31 10:23:20|13040.55|13040.55|13040.67|13040.67|13040.67|13040.67|13040.55|13040.55|0
1640946210000|2021-12-31 10:23:30|13041.07|13041.07|13041.07|13041.07|13041.07|13041.07|13041.07|13041.07|0
1640946250000|2021-12-31 10:24:10|13039.88|13039.88|13038.69|13038.69|13039.88|13039.88|13038.69|13038.69|0
1640946260000|2021-12-31 10:24:20|13039.29|13039.29|13039.29|13039.29|13039.29|13039.29|13039.29|13039.29|0
1640946270000|2021-12-31 10:24:30|13039.46|13039.46|13039.12|13039.12|13039.46|13039.46|13039.12|13039.12|0
1640946280000|2021-12-31 10:24:40|13039.62|13039.62|13039.46|13039.46|13039.62|13039.62|13039.46|13039.46|0
1640946300000|2021-12-31 10:25:00|13039.61|13039.61|13040.05|13040.05|13040.21|13040.21|13039.61|13039.61|0
1640946330000|2021-12-31 10:25:30|13039.81|13039.81|13039.95|13039.95|13040.07|13040.07|13039.81|13039.81|0
1640946340000|2021-12-31 10:25:40|13040.02|13040.02|13040.02|13040.02|13040.02|13040.02|13040.02|13040.02|0
1640946360000|2021-12-31 10:26:00|13040.28|13040.28|13040.28|13040.28|13040.28|13040.28|13040.28|13040.28|0
1640946410000|2021-12-31 10:26:50|13039.96|13039.96|13038.98|13038.98|13039.96|13039.96|13038.98|13038.98|0
1640946440000|2021-12-31 10:27:20|13039.06|13039.06|13039.06|13039.06|13039.06|13039.06|13039.06|13039.06|0
1640946460000|2021-12-31 10:27:40|13038.89|13038.89|13038.89|13038.89|13038.89|13038.89|13038.89|13038.89|0
1640946470000|2021-12-31 10:27:50|13038.77|13038.77|13038.77|13038.77|13038.77|13038.77|13038.77|13038.77|0
1640946480000|2021-12-31 10:28:00|13038.65|13038.65|13038.32|13038.32|13038.65|13038.65|13038.32|13038.32|0
1640946490000|2021-12-31 10:28:10|13038.08|13038.08|13038.08|13038.08|13038.08|13038.08|13038.08|13038.08|0
1640946510000|2021-12-31 10:28:30|13037.76|13037.76|13037.76|13037.76|13037.76|13037.76|13037.76|13037.76|0
1640946570000|2021-12-31 10:29:30|13038.95|13038.95|13038.95|13038.95|13038.95|13038.95|13038.95|13038.95|0
1640946590000|2021-12-31 10:29:50|13038.79|13038.79|13038.63|13038.63|13038.79|13038.79|13038.63|13038.63|0
1640946610000|2021-12-31 10:30:10|13038.39|13038.39|13039.37|13039.37|13039.37|13039.37|13038.39|13038.39|0
1640946620000|2021-12-31 10:30:20|13039.61|13039.61|13039.62|13039.62|13039.62|13039.62|13039.61|13039.61|0
1640946700000|2021-12-31 10:31:40|13039.74|13039.74|13039.74|13039.74|13039.74|13039.74|13039.74|13039.74|0
1640946710000|2021-12-31 10:31:50|13039.62|13039.62|13039.97|13039.97|13039.97|13039.97|13039.62|13039.62|0
1640946720000|2021-12-31 10:32:00|13040.2|13040.2|13040.12|13040.12|13040.2|13040.2|13040.12|13040.12|0
1640946730000|2021-12-31 10:32:10|13039.89|13039.89|13039.89|13039.89|13039.89|13039.89|13039.89|13039.89|0
1640946740000|2021-12-31 10:32:20|13040.13|13040.13|13040.13|13040.13|13040.13|13040.13|13040.13|13040.13|0
1640946750000|2021-12-31 10:32:30|13039.97|13039.97|13039.97|13039.97|13039.97|13039.97|13039.97|13039.97|0
1640946760000|2021-12-31 10:32:40|13040.21|13040.21|13040.05|13040.05|13040.21|13040.21|13040.05|13040.05|0
1640946810000|2021-12-31 10:33:30|13039.93|13039.93|13039.93|13039.93|13039.93|13039.93|13039.93|13039.93|0
1640946850000|2021-12-31 10:34:10|13040.16|13040.16|13040.16|13040.16|13040.16|13040.16|13040.16|13040.16|0
1640946880000|2021-12-31 10:34:40|13038.98|13038.98|13038.98|13038.98|13038.98|13038.98|13038.98|13038.98|0
1640946890000|2021-12-31 10:34:50|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|0
1640946900000|2021-12-31 10:35:00|13038.56|13038.56|13038.56|13038.56|13038.56|13038.56|13038.56|13038.56|0
1640947000000|2021-12-31 10:36:40|13037.58|13037.58|13037.58|13037.58|13037.58|13037.58|13037.58|13037.58|0
1640947020000|2021-12-31 10:37:00|13037.18|13037.18|13037.58|13037.58|13037.58|13037.58|13037.18|13037.18|0
1640947080000|2021-12-31 10:38:00|13037.84|13037.84|13037.84|13037.84|13037.84|13037.84|13037.84|13037.84|0
1640947100000|2021-12-31 10:38:20|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|0
1640947110000|2021-12-31 10:38:30|13036.7|13036.7|13036.94|13036.94|13036.94|13036.94|13036.7|13036.7|0
1640947130000|2021-12-31 10:38:50|13038.13|13038.13|13038.13|13038.13|13038.13|13038.13|13038.13|13038.13|0
1640947150000|2021-12-31 10:39:10|13038.6|13038.6|13038.6|13038.6|13038.6|13038.6|13038.6|13038.6|0
1640947160000|2021-12-31 10:39:20|13037.41|13037.41|13037.41|13037.41|13037.41|13037.41|13037.41|13037.41|0
1640947180000|2021-12-31 10:39:40|13037.18|13037.18|13037.18|13037.18|13037.18|13037.18|13037.18|13037.18|0
1640947190000|2021-12-31 10:39:50|13037.41|13037.41|13037.41|13037.41|13037.41|13037.41|13037.41|13037.41|0
1640947220000|2021-12-31 10:40:20|13037.57|13037.57|13037.57|13037.57|13037.57|13037.57|13037.57|13037.57|0
1640947240000|2021-12-31 10:40:40|13037.22|13037.22|13036.88|13036.88|13037.22|13037.22|13036.88|13036.88|0
1640947260000|2021-12-31 10:41:00|13036.84|13036.84|13036.84|13036.84|13036.84|13036.84|13036.84|13036.84|0
1640947270000|2021-12-31 10:41:10|13037.24|13037.24|13037.24|13037.24|13037.24|13037.24|13037.24|13037.24|0
1640947310000|2021-12-31 10:41:50|13036.89|13036.89|13036.77|13036.77|13036.89|13036.89|13036.77|13036.77|0
1640947320000|2021-12-31 10:42:00|13037.01|13037.01|13036.68|13036.68|13037.01|13037.01|13036.68|13036.68|0
1640947340000|2021-12-31 10:42:20|13035.88|13035.88|13035.88|13035.88|13035.88|13035.88|13035.88|13035.88|0
1640947380000|2021-12-31 10:43:00|13036.13|13036.13|13036.93|13036.93|13036.93|13036.93|13036.13|13036.13|0
1640947390000|2021-12-31 10:43:10|13036.81|13036.81|13036.81|13036.81|13036.81|13036.81|13036.81|13036.81|0
1640947400000|2021-12-31 10:43:20|13037.04|13037.04|13037.04|13037.04|13037.04|13037.04|13037.04|13037.04|0
1640947410000|2021-12-31 10:43:30|13037.39|13037.39|13037.39|13037.39|13037.39|13037.39|13037.39|13037.39|0
1640947430000|2021-12-31 10:43:50|13037.46|13037.46|13037.46|13037.46|13037.46|13037.46|13037.46|13037.46|0
1640947440000|2021-12-31 10:44:00|13037.12|13037.12|13037.12|13037.12|13037.12|13037.12|13037.12|13037.12|0
1640947450000|2021-12-31 10:44:10|13037.52|13037.52|13037.52|13037.52|13037.52|13037.52|13037.52|13037.52|0
1640947470000|2021-12-31 10:44:30|13038.31|13038.31|13038.31|13038.31|13038.31|13038.31|13038.31|13038.31|0
1640947500000|2021-12-31 10:45:00|13037.81|13037.81|13037.64|13037.64|13037.81|13037.81|13037.64|13037.64|0
1640947510000|2021-12-31 10:45:10|13037.8|13037.8|13037.48|13037.48|13037.8|13037.8|13037.48|13037.48|0
1640947520000|2021-12-31 10:45:20|13037.26|13037.26|13037.14|13037.14|13037.26|13037.26|13037.14|13037.14|0
1640947530000|2021-12-31 10:45:30|13036.64|13036.64|13036.64|13036.64|13036.64|13036.64|13036.64|13036.64|0
1640947540000|2021-12-31 10:45:40|13039.58|13039.58|13040.02|13040.02|13042.72|13042.72|13039.04|13039.04|0
1640947550000|2021-12-31 10:45:50|13041.97|13041.97|13042.95|13042.95|13042.95|13042.95|13041.97|13041.97|0
1640947560000|2021-12-31 10:46:00|13042.79|13042.79|13042.95|13042.95|13042.95|13042.95|13042.79|13042.79|0
1640947570000|2021-12-31 10:46:10|13042.62|13042.62|13042.62|13042.62|13042.62|13042.62|13042.62|13042.62|0
1640947580000|2021-12-31 10:46:20|13042.79|13042.79|13042.62|13042.62|13042.79|13042.79|13042.62|13042.62|0
1640947590000|2021-12-31 10:46:30|13042.45|13042.45|13042.45|13042.45|13042.45|13042.45|13042.45|13042.45|0
1640947600000|2021-12-31 10:46:40|13042.86|13042.86|13042.7|13042.7|13042.86|13042.86|13042.7|13042.7|0
1640947610000|2021-12-31 10:46:50|13042.87|13042.87|13041.89|13041.89|13042.87|13042.87|13041.89|13041.89|0
1640947620000|2021-12-31 10:47:00|13041.49|13041.49|13041.49|13041.49|13041.49|13041.49|13041.49|13041.49|0
1640947630000|2021-12-31 10:47:10|13041.09|13041.09|13041.09|13041.09|13041.09|13041.09|13041.09|13041.09|0
1640947640000|2021-12-31 10:47:20|13040.85|13040.85|13040.85|13040.85|13040.85|13040.85|13040.85|13040.85|0
1640947690000|2021-12-31 10:48:10|13041.09|13041.09|13041.09|13041.09|13041.09|13041.09|13041.09|13041.09|0
1640947700000|2021-12-31 10:48:20|13040.88|13040.88|13040.88|13040.88|13040.88|13040.88|13040.88|13040.88|0
1640947710000|2021-12-31 10:48:30|13041.04|13041.04|13041.04|13041.04|13041.04|13041.04|13041.04|13041.04|0
1640947720000|2021-12-31 10:48:40|13040.7|13040.7|13040.7|13040.7|13040.7|13040.7|13040.7|13040.7|0
1640947730000|2021-12-31 10:48:50|13040.53|13040.53|13039.39|13039.39|13040.53|13040.53|13039.39|13039.39|0
1640947740000|2021-12-31 10:49:00|13039.79|13039.79|13039.79|13039.79|13039.79|13039.79|13039.79|13039.79|0
1640947770000|2021-12-31 10:49:30|13039.94|13039.94|13039.77|13039.77|13039.94|13039.94|13039.77|13039.77|0
1640947780000|2021-12-31 10:49:40|13039.44|13039.44|13039.44|13039.44|13039.44|13039.44|13039.44|13039.44|0
1640947850000|2021-12-31 10:50:50|13039.04|13039.04|13039.04|13039.04|13039.04|13039.04|13039.04|13039.04|0
1640947900000|2021-12-31 10:51:40|13039.12|13039.12|13039.43|13039.43|13039.43|13039.43|13039.12|13039.12|0
1640947910000|2021-12-31 10:51:50|13039.26|13039.26|13039.26|13039.26|13039.26|13039.26|13039.26|13039.26|0
1640947920000|2021-12-31 10:52:00|13039.02|13039.02|13038.86|13038.86|13039.02|13039.02|13038.86|13038.86|0
1640947940000|2021-12-31 10:52:20|13039.26|13039.26|13039.26|13039.26|13039.26|13039.26|13039.26|13039.26|0
1640947980000|2021-12-31 10:53:00|13039.5|13039.5|13039.1|13039.1|13039.5|13039.5|13039.1|13039.1|0
1640948000000|2021-12-31 10:53:20|13039.43|13039.43|13039.43|13039.43|13039.43|13039.43|13039.43|13039.43|0
1640948010000|2021-12-31 10:53:30|13039.19|13039.19|13039.19|13039.19|13039.19|13039.19|13039.19|13039.19|0
1640948020000|2021-12-31 10:53:40|13040.17|13040.17|13040.17|13040.17|13040.17|13040.17|13040.17|13040.17|0
1640948030000|2021-12-31 10:53:50|13040.05|13040.05|13039.85|13039.85|13040.05|13040.05|13039.85|13039.85|0
1640948040000|2021-12-31 10:54:00|13040|13040|13039.88|13039.88|13040|13040|13039.88|13039.88|0
1640948060000|2021-12-31 10:54:20|13040.28|13040.28|13040.4|13040.4|13040.4|13040.4|13040.28|13040.28|0
1640948070000|2021-12-31 10:54:30|13040.23|13040.23|13040.23|13040.23|13040.23|13040.23|13040.23|13040.23|0
1640948090000|2021-12-31 10:54:50|13040.26|13040.26|13040.62|13040.62|13040.62|13040.62|13040.26|13040.26|0
1640948110000|2021-12-31 10:55:10|13040.86|13040.86|13040.86|13040.86|13040.86|13040.86|13040.86|13040.86|0
1640948120000|2021-12-31 10:55:20|13041.38|13041.38|13040.46|13040.46|13041.38|13041.38|13040.34|13040.34|0
1640948130000|2021-12-31 10:55:30|13040.34|13040.34|13040.34|13040.34|13040.34|13040.34|13040.34|13040.34|0
1640948160000|2021-12-31 10:56:00|13040.17|13040.17|13040.17|13040.17|13040.17|13040.17|13040.17|13040.17|0
1640948170000|2021-12-31 10:56:10|13041.36|13041.36|13041.36|13041.36|13041.36|13041.36|13041.36|13041.36|0
1640948190000|2021-12-31 10:56:30|13042.54|13042.54|13042.54|13042.54|13042.54|13042.54|13042.54|13042.54|0
1640948200000|2021-12-31 10:56:40|13042.85|13042.85|13043.83|13043.83|13043.83|13043.83|13042.85|13042.85|0
1640948210000|2021-12-31 10:56:50|13043.99|13043.99|13043.99|13043.99|13043.99|13043.99|13043.99|13043.99|0
1640948220000|2021-12-31 10:57:00|13044.14|13044.14|13044.14|13044.14|13044.14|13044.14|13044.14|13044.14|0
1640948230000|2021-12-31 10:57:10|13046.44|13046.44|13046.79|13046.79|13046.79|13046.79|13046.44|13046.44|0
1640948240000|2021-12-31 10:57:20|13047.19|13047.19|13047.54|13047.54|13047.54|13047.54|13047.19|13047.19|0
1640948260000|2021-12-31 10:57:40|13048.34|13048.34|13048.34|13048.34|13048.34|13048.34|13048.34|13048.34|0
1640948280000|2021-12-31 10:58:00|13048.09|13048.09|13048.09|13048.09|13048.09|13048.09|13048.09|13048.09|0
1640948330000|2021-12-31 10:58:50|13048.33|13048.33|13048.33|13048.33|13048.33|13048.33|13048.33|13048.33|0
1640948340000|2021-12-31 10:59:00|13048.25|13048.25|13045.24|13045.24|13048.25|13048.25|13045.24|13045.24|0
1640948350000|2021-12-31 10:59:10|13045.64|13045.64|13046.27|13046.27|13046.27|13046.27|13045.64|13045.64|0
1640948360000|2021-12-31 10:59:20|13046.04|13046.04|13049.16|13049.16|13049.16|13049.16|13046.04|13046.04|0
1640948370000|2021-12-31 10:59:30|13048.76|13048.76|13049|13049|13049|13049|13048.76|13048.76|0
1640948390000|2021-12-31 10:59:50|13049.07|13049.07|13048.69|13048.69|13049.07|13049.07|13048.69|13048.69|0
1640948410000|2021-12-31 11:00:10|13048.45|13048.45|13048.45|13048.45|13048.45|13048.45|13048.45|13048.45|0
1640948460000|2021-12-31 11:01:00|13048.29|13048.29|13048.12|13048.12|13048.29|13048.29|13048.12|13048.12|0
1640948470000|2021-12-31 11:01:10|13047.91|13047.91|13047.91|13047.91|13047.91|13047.91|13047.91|13047.91|0
1640948510000|2021-12-31 11:01:50|13048.7|13048.7|13048.7|13048.7|13048.7|13048.7|13048.7|13048.7|0
1640948520000|2021-12-31 11:02:00|13049.17|13049.17|13049.17|13049.17|13049.17|13049.17|13049.17|13049.17|0
1640948540000|2021-12-31 11:02:20|13051.55|13051.55|13050.94|13050.94|13051.55|13051.55|13050.94|13050.94|0
1640948560000|2021-12-31 11:02:40|13051.34|13051.34|13051.34|13051.34|13051.74|13051.74|13051.34|13051.34|0
1640948580000|2021-12-31 11:03:00|13051.04|13051.04|13051.04|13051.04|13051.04|13051.04|13051.04|13051.04|0
1640948600000|2021-12-31 11:03:20|13051.82|13051.82|13051.74|13051.74|13051.82|13051.82|13051.74|13051.74|0
1640948640000|2021-12-31 11:04:00|13052|13052|13052|13052|13052|13052|13052|13052|0
1640948650000|2021-12-31 11:04:10|13051.02|13051.02|13051|13051|13051.02|13051.02|13050.76|13050.76|0
1640948660000|2021-12-31 11:04:20|13051.21|13051.21|13051.09|13051.09|13051.21|13051.21|13051.09|13051.09|0
1640948670000|2021-12-31 11:04:30|13050.98|13050.98|13051.96|13051.96|13051.96|13051.96|13050.98|13050.98|0
1640948680000|2021-12-31 11:04:40|13052.12|13052.12|13052.12|13052.12|13052.12|13052.12|13052.12|13052.12|0
1640948690000|2021-12-31 11:04:50|13052.15|13052.15|13052.95|13052.95|13052.95|13052.95|13052.15|13052.15|0
1640948700000|2021-12-31 11:05:00|13053.28|13053.28|13053.28|13053.28|13053.28|13053.28|13053.28|13053.28|0
1640948710000|2021-12-31 11:05:10|13053.19|13053.19|13053.19|13053.19|13053.19|13053.19|13053.19|13053.19|0
1640948720000|2021-12-31 11:05:20|13052.22|13052.22|13050.9|13050.9|13052.22|13052.22|13050.9|13050.9|0
1640948750000|2021-12-31 11:05:50|13048.53|13048.53|13048.53|13048.53|13048.53|13048.53|13048.53|13048.53|0
1640948760000|2021-12-31 11:06:00|13048.28|13048.28|13046.06|13046.06|13048.47|13048.47|13046.06|13046.06|0
1640948770000|2021-12-31 11:06:10|13045.73|13045.73|13045.4|13045.4|13045.73|13045.73|13045.4|13045.4|0
1640948780000|2021-12-31 11:06:20|13045.32|13045.32|13045.32|13045.32|13045.32|13045.32|13045.32|13045.32|0
1640948800000|2021-12-31 11:06:40|13045.49|13045.49|13045.49|13045.49|13045.49|13045.49|13045.49|13045.49|0
1640948830000|2021-12-31 11:07:10|13045.82|13045.82|13042.88|13042.88|13045.82|13045.82|13042.88|13042.88|0
1640948840000|2021-12-31 11:07:20|13042.71|13042.71|13041|13041|13043.69|13043.69|13041|13041|0
1640948850000|2021-12-31 11:07:30|13041.17|13041.17|13041.17|13041.17|13041.17|13041.17|13041.17|13041.17|0
1640948860000|2021-12-31 11:07:40|13040.66|13040.66|13040.66|13040.66|13040.66|13040.66|13040.66|13040.66|0
1640948870000|2021-12-31 11:07:50|13040.74|13040.74|13040.74|13040.74|13040.74|13040.74|13040.74|13040.74|0
1640948880000|2021-12-31 11:08:00|13040.57|13040.57|13039.59|13039.59|13040.57|13040.57|13039.59|13039.59|0
1640948890000|2021-12-31 11:08:10|13039.25|13039.25|13038.74|13038.74|13039.25|13039.25|13038.74|13038.74|0
1640948900000|2021-12-31 11:08:20|13038.4|13038.4|13037.48|13037.48|13038.4|13038.4|13037.48|13037.48|0
1640948910000|2021-12-31 11:08:30|13037.14|13037.14|13037.14|13037.14|13037.14|13037.14|13037.14|13037.14|0
1640948920000|2021-12-31 11:08:40|13036.34|13036.34|13036.34|13036.34|13036.34|13036.34|13036.34|13036.34|0
1640948940000|2021-12-31 11:09:00|13036.13|13036.13|13036.55|13036.55|13036.55|13036.55|13036.13|13036.13|0
1640948970000|2021-12-31 11:09:30|13036.87|13036.87|13036.87|13036.87|13036.87|13036.87|13036.87|13036.87|0
1640948990000|2021-12-31 11:09:50|13037.27|13037.27|13037.79|13037.79|13037.79|13037.79|13037.27|13037.27|0
1640949000000|2021-12-31 11:10:00|13038.98|13038.98|13038.98|13038.98|13038.98|13038.98|13038.98|13038.98|0
1640949010000|2021-12-31 11:10:10|13038.68|13038.68|13038.68|13038.68|13038.68|13038.68|13038.68|13038.68|0
1640949020000|2021-12-31 11:10:20|13038.43|13038.43|13038.43|13038.43|13038.43|13038.43|13038.43|13038.43|0
1640949030000|2021-12-31 11:10:30|13038.66|13038.66|13038.66|13038.66|13038.66|13038.66|13038.66|13038.66|0
1640949040000|2021-12-31 11:10:40|13039.64|13039.64|13037.71|13037.71|13039.64|13039.64|13037.71|13037.71|0
1640949050000|2021-12-31 11:10:50|13037.95|13037.95|13037.95|13037.95|13037.95|13037.95|13037.95|13037.95|0
1640949070000|2021-12-31 11:11:10|13037.71|13037.71|13037.4|13037.4|13037.71|13037.71|13037.4|13037.4|0
1640949080000|2021-12-31 11:11:20|13037.25|13037.25|13037.25|13037.25|13037.25|13037.25|13037.25|13037.25|0
1640949090000|2021-12-31 11:11:30|13037.1|13037.1|13036.74|13036.74|13037.1|13037.1|13036.74|13036.74|0
1640949100000|2021-12-31 11:11:40|13036.59|13036.59|13036.59|13036.59|13036.59|13036.59|13036.59|13036.59|0
1640949160000|2021-12-31 11:12:40|13036.24|13036.24|13036.24|13036.24|13036.24|13036.24|13036.24|13036.24|0
1640949170000|2021-12-31 11:12:50|13036.41|13036.41|13036.41|13036.41|13036.41|13036.41|13036.41|13036.41|0
1640949190000|2021-12-31 11:13:10|13035.93|13035.93|13035.93|13035.93|13035.93|13035.93|13035.93|13035.93|0
1640949200000|2021-12-31 11:13:20|13036.27|13036.27|13035.93|13035.93|13036.27|13036.27|13035.93|13035.93|0
1640949220000|2021-12-31 11:13:40|13036.09|13036.09|13036.09|13036.09|13036.09|13036.09|13036.09|13036.09|0
1640949240000|2021-12-31 11:14:00|13035.92|13035.92|13035.92|13035.92|13035.92|13035.92|13035.92|13035.92|0
1640949250000|2021-12-31 11:14:10|13035.68|13035.68|13035.56|13035.56|13035.68|13035.68|13035.56|13035.56|0
1640949270000|2021-12-31 11:14:30|13035.16|13035.16|13035.3|13035.3|13035.96|13035.96|13035.16|13035.16|0
1640949280000|2021-12-31 11:14:40|13035.54|13035.54|13036.15|13036.15|13036.15|13036.15|13035.54|13035.54|0
1640949300000|2021-12-31 11:15:00|13036.62|13036.62|13035.92|13035.92|13036.62|13036.62|13035.92|13035.92|0
1640949320000|2021-12-31 11:15:20|13035.8|13035.8|13035.8|13035.8|13035.8|13035.8|13035.8|13035.8|0
1640949340000|2021-12-31 11:15:40|13035.95|13035.95|13037.62|13037.62|13037.62|13037.62|13035.95|13035.95|0
1640949350000|2021-12-31 11:15:50|13037.96|13037.96|13037.96|13037.96|13037.96|13037.96|13037.96|13037.96|0
1640949360000|2021-12-31 11:16:00|13038.12|13038.12|13038.29|13038.29|13038.29|13038.29|13038.12|13038.12|0
1640949370000|2021-12-31 11:16:10|13038.37|13038.37|13038.05|13038.05|13038.37|13038.37|13038.05|13038.05|0
1640949380000|2021-12-31 11:16:20|13038.22|13038.22|13038.22|13038.22|13038.22|13038.22|13038.22|13038.22|0
1640949390000|2021-12-31 11:16:30|13038.05|13038.05|13038.05|13038.05|13038.05|13038.05|13038.05|13038.05|0
1640949420000|2021-12-31 11:17:00|13038.48|13038.48|13038.64|13038.64|13038.64|13038.64|13038.48|13038.48|0
1640949440000|2021-12-31 11:17:20|13038.99|13038.99|13038.99|13038.99|13038.99|13038.99|13038.99|13038.99|0
1640949450000|2021-12-31 11:17:30|13038.3|13038.3|13037.95|13037.95|13038.3|13038.3|13037.95|13037.95|0
1640949460000|2021-12-31 11:17:40|13038.11|13038.11|13037.8|13037.8|13038.11|13038.11|13037.8|13037.8|0
1640949500000|2021-12-31 11:18:20|13037.68|13037.68|13037.8|13037.8|13037.8|13037.8|13037.68|13037.68|0
1640949510000|2021-12-31 11:18:30|13038.2|13038.2|13038.99|13038.99|13038.99|13038.99|13038.2|13038.2|0
1640949520000|2021-12-31 11:18:40|13038.83|13038.83|13038.83|13038.83|13038.83|13038.83|13038.83|13038.83|0
1640949530000|2021-12-31 11:18:50|13039.62|13039.62|13039.39|13039.39|13040.02|13040.02|13039.39|13039.39|0
1640949550000|2021-12-31 11:19:10|13039.51|13039.51|13039.51|13039.51|13039.51|13039.51|13039.51|13039.51|0
1640949590000|2021-12-31 11:19:50|13039.58|13039.58|13039.58|13039.58|13039.58|13039.58|13039.58|13039.58|0
1640949610000|2021-12-31 11:20:10|13039.92|13039.92|13040.04|13040.04|13040.04|13040.04|13039.92|13039.92|0
1640949620000|2021-12-31 11:20:20|13040.16|13040.16|13040.16|13040.16|13040.16|13040.16|13040.16|13040.16|0
1640949640000|2021-12-31 11:20:40|13040.39|13040.39|13040.39|13040.39|13040.39|13040.39|13040.39|13040.39|0
1640949650000|2021-12-31 11:20:50|13040.6|13040.6|13040.6|13040.6|13040.6|13040.6|13040.6|13040.6|0
1640949670000|2021-12-31 11:21:10|13041|13041|13041|13041|13041|13041|13041|13041|0
1640949690000|2021-12-31 11:21:30|13041.5|13041.5|13041.5|13041.5|13041.5|13041.5|13041.5|13041.5|0
1640949710000|2021-12-31 11:21:50|13041.36|13041.36|13041.49|13041.49|13041.49|13041.49|13041.36|13041.36|0
1640949730000|2021-12-31 11:22:10|13041.99|13041.99|13041.99|13041.99|13041.99|13041.99|13041.99|13041.99|0
1640949750000|2021-12-31 11:22:30|13042.11|13042.11|13042.11|13042.11|13042.11|13042.11|13042.11|13042.11|0
1640949770000|2021-12-31 11:22:50|13042.95|13042.95|13042.95|13042.95|13042.95|13042.95|13042.95|13042.95|0
1640949780000|2021-12-31 11:23:00|13043.26|13043.26|13044.21|13044.21|13044.21|13044.21|13043.26|13043.26|0
1640949800000|2021-12-31 11:23:20|13043.81|13043.81|13043.81|13043.81|13043.81|13043.81|13043.81|13043.81|0
1640949810000|2021-12-31 11:23:30|13043.97|13043.97|13043.97|13043.97|13043.97|13043.97|13043.97|13043.97|0
1640949820000|2021-12-31 11:23:40|13043.58|13043.58|13043.97|13043.97|13043.97|13043.97|13043.58|13043.58|0
1640949840000|2021-12-31 11:24:00|13043.81|13043.81|13043.64|13043.64|13043.81|13043.81|13043.64|13043.64|0
1640949860000|2021-12-31 11:24:20|13044.62|13044.62|13044.5|13044.5|13044.62|13044.62|13044.5|13044.5|0
1640949870000|2021-12-31 11:24:30|13044.38|13044.38|13044.38|13044.38|13044.38|13044.38|13044.38|13044.38|0
1640949890000|2021-12-31 11:24:50|13045.18|13045.18|13045.18|13045.18|13045.18|13045.18|13045.18|13045.18|0
1640949940000|2021-12-31 11:25:40|13044.78|13044.78|13044.31|13044.31|13044.78|13044.78|13044.31|13044.31|0
1640949950000|2021-12-31 11:25:50|13044.19|13044.19|13044.19|13044.19|13044.36|13044.36|13044.19|13044.19|0
1640949970000|2021-12-31 11:26:10|13044.59|13044.59|13042.77|13042.77|13044.59|13044.59|13042.77|13042.77|0
1640949990000|2021-12-31 11:26:30|13043.95|13043.95|13043.95|13043.95|13043.95|13043.95|13043.95|13043.95|0
1640950020000|2021-12-31 11:27:00|13044.64|13044.64|13044.64|13044.64|13044.64|13044.64|13044.64|13044.64|0
1640950030000|2021-12-31 11:27:10|13044.89|13044.89|13044.89|13044.89|13044.89|13044.89|13044.89|13044.89|0
1640950040000|2021-12-31 11:27:20|13045.15|13045.15|13045.15|13045.15|13045.15|13045.15|13045.15|13045.15|0
1640950060000|2021-12-31 11:27:40|13046.12|13046.12|13046.82|13046.82|13046.82|13046.82|13046.12|13046.12|0
1640950080000|2021-12-31 11:28:00|13046.56|13046.56|13046.56|13046.56|13046.56|13046.56|13046.56|13046.56|0
1640950100000|2021-12-31 11:28:20|13046.89|13046.89|13046.89|13046.89|13046.89|13046.89|13046.89|13046.89|0
1640950110000|2021-12-31 11:28:30|13046.65|13046.65|13046.65|13046.65|13046.65|13046.65|13046.65|13046.65|0
1640950120000|2021-12-31 11:28:40|13046.53|13046.53|13046.69|13046.69|13046.69|13046.69|13046.53|13046.53|0
1640950150000|2021-12-31 11:29:10|13047.67|13047.67|13047.67|13047.67|13047.67|13047.67|13047.67|13047.67|0
1640950180000|2021-12-31 11:29:40|13047.5|13047.5|13049.66|13049.66|13049.66|13049.66|13047.5|13047.5|0
1640950190000|2021-12-31 11:29:50|13049.85|13049.85|13049.85|13049.85|13049.85|13049.85|13049.85|13049.85|0
1640950220000|2021-12-31 11:30:20|13050|13050|13049.91|13049.91|13050|13050|13049.6|13049.6|0
1640950230000|2021-12-31 11:30:30|13050.07|13050.07|13050.06|13050.06|13050.24|13050.24|13049.89|13049.89|0
1640950240000|2021-12-31 11:30:40|13049.89|13049.89|13050.06|13050.06|13050.06|13050.06|13049.89|13049.89|0
1640950280000|2021-12-31 11:31:20|13050.46|13050.46|13050.74|13050.74|13050.86|13050.86|13050.46|13050.46|0
1640950290000|2021-12-31 11:31:30|13050.34|13050.34|13049.86|13049.86|13050.34|13050.34|13049.86|13049.86|0
1640950320000|2021-12-31 11:32:00|13049.52|13049.52|13050.25|13050.25|13050.25|13050.25|13049.52|13049.52|0
1640950360000|2021-12-31 11:32:40|13049.09|13049.09|13049.09|13049.09|13049.09|13049.09|13049.09|13049.09|0
1640950380000|2021-12-31 11:33:00|13048.94|13048.94|13048.94|13048.94|13048.94|13048.94|13048.94|13048.94|0
1640950390000|2021-12-31 11:33:10|13048.77|13048.77|13048.77|13048.77|13048.77|13048.77|13048.77|13048.77|0
1640950410000|2021-12-31 11:33:30|13048.89|13048.89|13048.89|13048.89|13048.89|13048.89|13048.89|13048.89|0
1640950430000|2021-12-31 11:33:50|13048.55|13048.55|13048.43|13048.43|13048.55|13048.55|13048.43|13048.43|0
1640950440000|2021-12-31 11:34:00|13047.93|13047.93|13047.93|13047.93|13047.93|13047.93|13047.93|13047.93|0
1640950480000|2021-12-31 11:34:40|13047.76|13047.76|13047.36|13047.36|13047.76|13047.76|13047.36|13047.36|0
1640950490000|2021-12-31 11:34:50|13046.38|13046.38|13046.38|13046.38|13046.38|13046.38|13046.38|13046.38|0
1640950500000|2021-12-31 11:35:00|13046.73|13046.73|13046.73|13046.73|13046.73|13046.73|13046.73|13046.73|0
1640950510000|2021-12-31 11:35:10|13046.33|13046.33|13046.33|13046.33|13046.33|13046.33|13046.33|13046.33|0
1640950520000|2021-12-31 11:35:20|13046.43|13046.43|13046.67|13046.67|13046.67|13046.67|13046.43|13046.43|0
1640950560000|2021-12-31 11:36:00|13047.64|13047.64|13047.64|13047.64|13047.64|13047.64|13047.64|13047.64|0
1640950580000|2021-12-31 11:36:20|13046.46|13046.46|13046.46|13046.46|13046.46|13046.46|13046.46|13046.46|0
1640950620000|2021-12-31 11:37:00|13046.7|13046.7|13046.7|13046.7|13046.7|13046.7|13046.7|13046.7|0
1640950630000|2021-12-31 11:37:10|13046.58|13046.58|13046.58|13046.58|13046.58|13046.58|13046.58|13046.58|0
1640950680000|2021-12-31 11:38:00|13045.39|13045.39|13045.22|13045.22|13045.39|13045.39|13045.05|13045.05|0
1640950700000|2021-12-31 11:38:20|13045.38|13045.38|13045.38|13045.38|13045.38|13045.38|13045.38|13045.38|0
1640950730000|2021-12-31 11:38:50|13045.14|13045.14|13045.02|13045.02|13045.14|13045.14|13045.02|13045.02|0
1640950740000|2021-12-31 11:39:00|13045.19|13045.19|13045.31|13045.31|13045.31|13045.31|13045.19|13045.19|0
1640950750000|2021-12-31 11:39:10|13045.47|13045.47|13045.73|13045.73|13045.73|13045.73|13045.47|13045.47|0
1640950780000|2021-12-31 11:39:40|13045.9|13045.9|13045.9|13045.9|13045.9|13045.9|13045.9|13045.9|0
1640950790000|2021-12-31 11:39:50|13045.78|13045.78|13045.78|13045.78|13045.78|13045.78|13045.78|13045.78|0
1640950800000|2021-12-31 11:40:00|13045.73|13045.73|13045.61|13045.61|13045.73|13045.73|13045.61|13045.61|0
1640950810000|2021-12-31 11:40:10|13045.78|13045.78|13045.78|13045.78|13045.78|13045.78|13045.78|13045.78|0
1640950860000|2021-12-31 11:41:00|13045.66|13045.66|13045.54|13045.54|13045.66|13045.66|13045.54|13045.54|0
1640950870000|2021-12-31 11:41:10|13045.23|13045.23|13045.23|13045.23|13045.23|13045.23|13045.23|13045.23|0
1640950890000|2021-12-31 11:41:30|13045.06|13045.06|13045.06|13045.06|13045.06|13045.06|13045.06|13045.06|0
1640950900000|2021-12-31 11:41:40|13044.8|13044.8|13044.8|13044.8|13044.8|13044.8|13044.8|13044.8|0
1640950910000|2021-12-31 11:41:50|13042.43|13042.43|13040.92|13040.92|13042.43|13042.43|13040.92|13040.92|0
1640950930000|2021-12-31 11:42:10|13039.73|13039.73|13039.73|13039.73|13039.73|13039.73|13039.73|13039.73|0
1640950940000|2021-12-31 11:42:20|13039.97|13039.97|13039.97|13039.97|13039.97|13039.97|13039.97|13039.97|0
1640950960000|2021-12-31 11:42:40|13039.8|13039.8|13039.3|13039.3|13039.8|13039.8|13039.3|13039.3|0
1640950990000|2021-12-31 11:43:10|13039.7|13039.7|13039.7|13039.7|13039.7|13039.7|13039.7|13039.7|0
1640951000000|2021-12-31 11:43:20|13040.24|13040.24|13039.55|13039.55|13040.24|13040.24|13039.55|13039.55|0
1640951010000|2021-12-31 11:43:30|13039.19|13039.19|13039.19|13039.19|13039.19|13039.19|13039.19|13039.19|0
1640951020000|2021-12-31 11:43:40|13038.72|13038.72|13038.52|13038.52|13038.72|13038.72|13038.52|13038.52|0
1640951040000|2021-12-31 11:44:00|13038.63|13038.63|13037.44|13037.44|13038.63|13038.63|13037.44|13037.44|0
1640951050000|2021-12-31 11:44:10|13037.21|13037.21|13037.21|13037.21|13037.21|13037.21|13037.21|13037.21|0
1640951060000|2021-12-31 11:44:20|13036.74|13036.74|13035.94|13035.94|13036.74|13036.74|13035.94|13035.94|0
1640951070000|2021-12-31 11:44:30|13036.06|13036.06|13036.06|13036.06|13036.06|13036.06|13036.06|13036.06|0
1640951080000|2021-12-31 11:44:40|13036.86|13036.86|13036.54|13036.54|13036.86|13036.86|13035.81|13035.81|0
1640951090000|2021-12-31 11:44:50|13035.56|13035.56|13034.58|13034.58|13035.56|13035.56|13034.58|13034.58|0
1640951100000|2021-12-31 11:45:00|13034.74|13034.74|13034.74|13034.74|13034.74|13034.74|13034.74|13034.74|0
1640951110000|2021-12-31 11:45:10|13034.57|13034.57|13034.41|13034.41|13034.57|13034.57|13034.41|13034.41|0
1640951120000|2021-12-31 11:45:20|13034.67|13034.67|13034.5|13034.5|13034.67|13034.67|13034.5|13034.5|0
1640951160000|2021-12-31 11:46:00|13035.3|13035.3|13034.5|13034.5|13035.3|13035.3|13034.5|13034.5|0
1640951180000|2021-12-31 11:46:20|13034.16|13034.16|13034.16|13034.16|13034.16|13034.16|13034.16|13034.16|0
1640951190000|2021-12-31 11:46:30|13034.32|13034.32|13034.32|13034.32|13034.32|13034.32|13034.32|13034.32|0
1640951200000|2021-12-31 11:46:40|13033.98|13033.98|13034.13|13034.13|13034.13|13034.13|13033.63|13033.63|0
1640951210000|2021-12-31 11:46:50|13034.01|13034.01|13033.53|13033.53|13034.01|13034.01|13033.53|13033.53|0
1640951220000|2021-12-31 11:47:00|13034.33|13034.33|13035.37|13035.37|13035.37|13035.37|13034.33|13034.33|0
1640951230000|2021-12-31 11:47:10|13035.76|13035.76|13036.16|13036.16|13036.16|13036.16|13035.76|13035.76|0
1640951260000|2021-12-31 11:47:40|13036.18|13036.18|13036.07|13036.07|13036.18|13036.18|13036.07|13036.07|0
1640951270000|2021-12-31 11:47:50|13034.89|13034.89|13034.89|13034.89|13034.89|13034.89|13034.89|13034.89|0
1640951280000|2021-12-31 11:48:00|13034.2|13034.2|13034.2|13034.2|13034.2|13034.2|13034.2|13034.2|0
1640951300000|2021-12-31 11:48:20|13035.18|13035.18|13034.93|13034.93|13035.87|13035.87|13034.93|13034.93|0
1640951320000|2021-12-31 11:48:40|13034.77|13034.77|13034.6|13034.6|13034.77|13034.77|13034.44|13034.44|0
1640951330000|2021-12-31 11:48:50|13034.86|13034.86|13035.09|13035.09|13035.21|13035.21|13034.86|13034.86|0
1640951350000|2021-12-31 11:49:10|13033.89|13033.89|13032.69|13032.69|13033.89|13033.89|13031.5|13031.5|0
1640951360000|2021-12-31 11:49:20|13033.29|13033.29|13033.77|13033.77|13033.77|13033.77|13033.29|13033.29|0
1640951370000|2021-12-31 11:49:30|13034.96|13034.96|13035.03|13035.03|13035.03|13035.03|13034.96|13034.96|0
1640951380000|2021-12-31 11:49:40|13034.7|13034.7|13034.7|13034.7|13034.7|13034.7|13034.7|13034.7|0
1640951390000|2021-12-31 11:49:50|13034.78|13034.78|13034.78|13034.78|13034.78|13034.78|13034.78|13034.78|0
1640951400000|2021-12-31 11:50:00|13035.01|13035.01|13036.2|13036.2|13036.2|13036.2|13035.01|13035.01|0
1640951410000|2021-12-31 11:50:10|13036.35|13036.35|13036.23|13036.23|13036.35|13036.35|13036.23|13036.23|0
1640951430000|2021-12-31 11:50:30|13035.04|13035.04|13035.04|13035.04|13035.04|13035.04|13035.04|13035.04|0
1640951470000|2021-12-31 11:51:10|13035.43|13035.43|13035.43|13035.43|13035.43|13035.43|13035.43|13035.43|0
1640951480000|2021-12-31 11:51:20|13035.77|13035.77|13033.8|13033.8|13035.77|13035.77|13033.8|13033.8|0
1640951490000|2021-12-31 11:51:30|13033.4|13033.4|13033.4|13033.4|13033.4|13033.4|13033.4|13033.4|0
1640951570000|2021-12-31 11:52:50|13031.44|13031.44|13031.44|13031.44|13031.44|13031.44|13031.44|13031.44|0
1640951580000|2021-12-31 11:53:00|13031.04|13031.04|13030.96|13030.96|13031.44|13031.44|13030.96|13030.96|0
1640951600000|2021-12-31 11:53:20|13031.22|13031.22|13031.22|13031.22|13031.22|13031.22|13031.22|13031.22|0
1640951610000|2021-12-31 11:53:30|13030.82|13030.82|13030.82|13030.82|13030.82|13030.82|13030.82|13030.82|0
1640951630000|2021-12-31 11:53:50|13030.7|13030.7|13030.82|13030.82|13030.82|13030.82|13030.7|13030.7|0
1640951640000|2021-12-31 11:54:00|13030.7|13030.7|13030.7|13030.7|13030.7|13030.7|13030.7|13030.7|0
1640951650000|2021-12-31 11:54:10|13030.82|13030.82|13030.82|13030.82|13030.82|13030.82|13030.82|13030.82|0
1640951660000|2021-12-31 11:54:20|13031.06|13031.06|13030.94|13030.94|13031.06|13031.06|13030.94|13030.94|0
1640951670000|2021-12-31 11:54:30|13031.06|13031.06|13030.73|13030.73|13031.06|13031.06|13030.73|13030.73|0
1640951700000|2021-12-31 11:55:00|13029.89|13029.89|13030.09|13030.09|13030.09|13030.09|13029.89|13029.89|0
1640951710000|2021-12-31 11:55:10|13029.85|13029.85|13029.85|13029.85|13029.85|13029.85|13029.85|13029.85|0
1640951720000|2021-12-31 11:55:20|13030.08|13030.08|13030.24|13030.24|13030.24|13030.24|13030.08|13030.08|0
1640951730000|2021-12-31 11:55:30|13030.16|13030.16|13030.16|13030.16|13030.16|13030.16|13030.16|13030.16|0
1640951740000|2021-12-31 11:55:40|13029.81|13029.81|13029.81|13029.81|13029.81|13029.81|13029.81|13029.81|0
1640951750000|2021-12-31 11:55:50|13029.93|13029.93|13029.93|13029.93|13029.93|13029.93|13029.93|13029.93|0
1640951760000|2021-12-31 11:56:00|13030.1|13030.1|13029.94|13029.94|13030.1|13030.1|13029.94|13029.94|0
1640951780000|2021-12-31 11:56:20|13029.7|13029.7|13029.7|13029.7|13029.7|13029.7|13029.7|13029.7|0
1640951790000|2021-12-31 11:56:30|13029.87|13029.87|13029.87|13029.87|13029.87|13029.87|13029.87|13029.87|0
1640951810000|2021-12-31 11:56:50|13030.04|13030.04|13030.04|13030.04|13030.04|13030.04|13030.04|13030.04|0
1640951820000|2021-12-31 11:57:00|13029.92|13029.92|13030.04|13030.04|13030.04|13030.04|13029.92|13029.92|0
1640951840000|2021-12-31 11:57:20|13029.92|13029.92|13030.08|13030.08|13030.08|13030.08|13029.92|13029.92|0
1640951850000|2021-12-31 11:57:30|13029.82|13029.82|13029.82|13029.82|13029.82|13029.82|13029.82|13029.82|0
1640951860000|2021-12-31 11:57:40|13029.61|13029.61|13029.78|13029.78|13029.78|13029.78|13029.61|13029.61|0
1640951880000|2021-12-31 11:58:00|13029.9|13029.9|13029.9|13029.9|13029.9|13029.9|13029.9|13029.9|0
1640951890000|2021-12-31 11:58:10|13030.06|13030.06|13030.22|13030.22|13030.22|13030.22|13030.06|13030.06|0
1640951900000|2021-12-31 11:58:20|13029.87|13029.87|13028.67|13028.67|13030.21|13030.21|13028.67|13028.67|0
1640951910000|2021-12-31 11:58:30|13028.88|13028.88|13028.88|13028.88|13028.88|13028.88|13028.88|13028.88|0
1640951930000|2021-12-31 11:58:50|13029.05|13029.05|13028.61|13028.61|13029.05|13029.05|13028.61|13028.61|0
1640951940000|2021-12-31 11:59:00|13028.78|13028.78|13028.91|13028.91|13029.02|13029.02|13028.78|13028.78|0
1640951950000|2021-12-31 11:59:10|13028.58|13028.58|13028.91|13028.91|13028.91|13028.91|13028.58|13028.58|0
1640951960000|2021-12-31 11:59:20|13028.84|13028.84|13029.17|13029.17|13029.17|13029.17|13028.84|13028.84|0
1640951980000|2021-12-31 11:59:40|13028.91|13028.91|13028.91|13028.91|13028.91|13028.91|13028.91|13028.91|0
1640951990000|2021-12-31 11:59:50|13029.04|13029.04|13029.25|13029.25|13029.25|13029.25|13028.85|13028.85|0
1640952000000|2021-12-31 12:00:00|13029.49|13029.49|13029.49|13029.49|13029.49|13029.49|13029.49|13029.49|0
1640952010000|2021-12-31 12:00:10|13029.37|13029.37|13029.1|13029.1|13029.62|13029.62|13029.1|13029.1|0
1640952020000|2021-12-31 12:00:20|13028.7|13028.7|13028.3|13028.3|13028.7|13028.7|13028.3|13028.3|0
1640952030000|2021-12-31 12:00:30|13027.33|13027.33|13027.33|13027.33|13027.33|13027.33|13027.33|13027.33|0
1640952050000|2021-12-31 12:00:50|13026.93|13026.93|13027.31|13027.31|13027.33|13027.33|13026.93|13026.93|0
1640952060000|2021-12-31 12:01:00|13026.97|13026.97|13026.97|13026.97|13026.97|13026.97|13026.97|13026.97|0
1640952070000|2021-12-31 12:01:10|13026.62|13026.62|13024.9|13024.9|13026.62|13026.62|13024.9|13024.9|0
1640952080000|2021-12-31 12:01:20|13024.5|13024.5|13024.5|13024.5|13024.5|13024.5|13024.5|13024.5|0
1640952100000|2021-12-31 12:01:40|13023.52|13023.52|13021.48|13021.48|13023.52|13023.52|13021.48|13021.48|0
1640952110000|2021-12-31 12:01:50|13021.3|13021.3|13020.71|13020.71|13021.3|13021.3|13020.71|13020.71|0
1640952120000|2021-12-31 12:02:00|13020.45|13020.45|13020.29|13020.29|13020.45|13020.45|13020.29|13020.29|0
1640952140000|2021-12-31 12:02:20|13020.45|13020.45|13020.45|13020.45|13020.45|13020.45|13020.45|13020.45|0
1640952150000|2021-12-31 12:02:30|13020.85|13020.85|13020.45|13020.45|13020.85|13020.85|13020.45|13020.45|0
1640952160000|2021-12-31 12:02:40|13021.43|13021.43|13020.45|13020.45|13021.43|13021.43|13020.45|13020.45|0
1640952180000|2021-12-31 12:03:00|13019.27|13019.27|13018.48|13018.48|13019.27|13019.27|13018.48|13018.48|0
1640952200000|2021-12-31 12:03:20|13018.36|13018.36|13018.28|13018.28|13018.36|13018.36|13018.12|13018.12|0
1640952210000|2021-12-31 12:03:30|13018.39|13018.39|13018.15|13018.15|13018.39|13018.39|13018.15|13018.15|0
1640952220000|2021-12-31 12:03:40|13020.11|13020.11|13019.9|13019.9|13020.11|13020.11|13019.9|13019.9|0
1640952230000|2021-12-31 12:03:50|13018.71|13018.71|13014.47|13014.47|13018.71|13018.71|13014.47|13014.47|0
1640952240000|2021-12-31 12:04:00|13014.32|13014.32|13013.92|13013.92|13014.32|13014.32|13013.92|13013.92|0
1640952250000|2021-12-31 12:04:10|13014.27|13014.27|13014.61|13014.61|13014.96|13014.96|13014.27|13014.27|0
1640952260000|2021-12-31 12:04:20|13014.87|13014.87|13014.87|13014.87|13014.87|13014.87|13014.87|13014.87|0
1640952290000|2021-12-31 12:04:50|13014.67|13014.67|13014.82|13014.82|13014.82|13014.82|13014.67|13014.67|0
1640952300000|2021-12-31 12:05:00|13014.47|13014.47|13015.13|13015.13|13015.3|13015.3|13014.32|13014.32|0
1640952320000|2021-12-31 12:05:20|13016.11|13016.11|13016.11|13016.11|13016.11|13016.11|13016.11|13016.11|0
1640952330000|2021-12-31 12:05:30|13015.75|13015.75|13015.44|13015.44|13015.75|13015.75|13015.44|13015.44|0
1640952340000|2021-12-31 12:05:40|13015.33|13015.33|13014.73|13014.73|13015.33|13015.33|13014.61|13014.61|0
1640952350000|2021-12-31 12:05:50|13014.98|13014.98|13014.09|13014.09|13015.1|13015.1|13014.09|13014.09|0
1640952360000|2021-12-31 12:06:00|13012.9|13012.9|13012.9|13012.9|13014.09|13014.09|13012.9|13012.9|0
1640952370000|2021-12-31 12:06:10|13012.73|13012.73|13013.91|13013.91|13013.91|13013.91|13012.73|13012.73|0
1640952380000|2021-12-31 12:06:20|13013.75|13013.75|13013.32|13013.32|13013.75|13013.75|13013.32|13013.32|0
1640952390000|2021-12-31 12:06:30|13012.34|13012.34|13012.34|13012.34|13012.34|13012.34|13012.34|13012.34|0
1640952400000|2021-12-31 12:06:40|13012.6|13012.6|13012.6|13012.6|13012.6|13012.6|13012.6|13012.6|0
1640952410000|2021-12-31 12:06:50|13012.95|13012.95|13012.95|13012.95|13012.95|13012.95|13012.95|13012.95|0
1640952420000|2021-12-31 12:07:00|13012.83|13012.83|13012.83|13012.83|13012.83|13012.83|13012.83|13012.83|0
1640952430000|2021-12-31 12:07:10|13012.4|13012.4|13012.4|13012.4|13012.4|13012.4|13012.4|13012.4|0
1640952440000|2021-12-31 12:07:20|13011.42|13011.42|13011.42|13011.42|13011.42|13011.42|13011.42|13011.42|0
1640952450000|2021-12-31 12:07:30|13010.45|13010.45|13009.7|13009.7|13010.45|13010.45|13009.3|13009.3|0
1640952470000|2021-12-31 12:07:50|13009.49|13009.49|13009.49|13009.49|13009.49|13009.49|13009.49|13009.49|0
1640952500000|2021-12-31 12:08:20|13010.29|13010.29|13010.69|13010.69|13010.69|13010.69|13010.29|13010.29|0
1640952520000|2021-12-31 12:08:40|13010.19|13010.19|13010.19|13010.19|13010.19|13010.19|13010.19|13010.19|0
1640952530000|2021-12-31 12:08:50|13009.95|13009.95|13009.95|13009.95|13009.95|13009.95|13009.95|13009.95|0
1640952540000|2021-12-31 12:09:00|13010.19|13010.19|13010.31|13010.31|13010.31|13010.31|13010.19|13010.19|0
1640952580000|2021-12-31 12:09:40|13009.12|13009.12|13009.12|13009.12|13009.12|13009.12|13009.12|13009.12|0
1640952620000|2021-12-31 12:10:20|13008.6|13008.6|13008.6|13008.6|13008.6|13008.6|13008.6|13008.6|0
1640952640000|2021-12-31 12:10:40|13008.36|13008.36|13007.38|13007.38|13008.36|13008.36|13007.38|13007.38|0
1640952650000|2021-12-31 12:10:50|13008.36|13008.36|13010.67|13010.67|13010.67|13010.67|13008.36|13008.36|0
1640952660000|2021-12-31 12:11:00|13010.5|13010.5|13009.7|13009.7|13010.5|13010.5|13009.7|13009.7|0
1640952670000|2021-12-31 12:11:10|13009.46|13009.46|13009.67|13009.67|13009.67|13009.67|13009.46|13009.46|0
1640952680000|2021-12-31 12:11:20|13009.9|13009.9|13009.9|13009.9|13009.9|13009.9|13009.9|13009.9|0
1640952690000|2021-12-31 12:11:30|13010.25|13010.25|13010.25|13010.25|13010.25|13010.25|13010.25|13010.25|0
1640952700000|2021-12-31 12:11:40|13010.08|13010.08|13010.08|13010.08|13010.08|13010.08|13010.08|13010.08|0
1640952710000|2021-12-31 12:11:50|13010.48|13010.48|13010.48|13010.48|13010.48|13010.48|13010.48|13010.48|0
1640952720000|2021-12-31 12:12:00|13010.08|13010.08|13010.08|13010.08|13010.08|13010.08|13010.08|13010.08|0
1640952730000|2021-12-31 12:12:10|13011.48|13011.48|13011.48|13011.48|13011.48|13011.48|13011.48|13011.48|0
1640952740000|2021-12-31 12:12:20|13011.63|13011.63|13011.63|13011.63|13011.63|13011.63|13011.63|13011.63|0
1640952750000|2021-12-31 12:12:30|13011.96|13011.96|13012.76|13012.76|13012.76|13012.76|13011.96|13011.96|0
1640952760000|2021-12-31 12:12:40|13012.88|13012.88|13013.09|13013.09|13013.09|13013.09|13012.88|13012.88|0
1640952770000|2021-12-31 12:12:50|13012.84|13012.84|13013.17|13013.17|13013.17|13013.17|13012.84|13012.84|0
1640952780000|2021-12-31 12:13:00|13013.01|13013.01|13015.46|13015.46|13015.63|13015.63|13013.01|13013.01|0
1640952790000|2021-12-31 12:13:10|13015.8|13015.8|13015.8|13015.8|13015.8|13015.8|13015.64|13015.64|0
1640952800000|2021-12-31 12:13:20|13016.2|13016.2|13016.2|13016.2|13016.2|13016.2|13016.2|13016.2|0
1640952810000|2021-12-31 12:13:30|13016.08|13016.08|13016.08|13016.08|13016.08|13016.08|13016.08|13016.08|0
1640952830000|2021-12-31 12:13:50|13015.66|13015.66|13015.24|13015.24|13015.66|13015.66|13015.24|13015.24|0
1640952840000|2021-12-31 12:14:00|13014.91|13014.91|13014.39|13014.39|13015.17|13015.17|13014.39|13014.39|0
1640952850000|2021-12-31 12:14:10|13014.16|13014.16|13011.65|13011.65|13014.16|13014.16|13011.65|13011.65|0
1640952870000|2021-12-31 12:14:30|13011.44|13011.44|13011.23|13011.23|13011.44|13011.44|13011.23|13011.23|0
1640952880000|2021-12-31 12:14:40|13011.06|13011.06|13010.9|13010.9|13011.06|13011.06|13010.67|13010.67|0
1640952890000|2021-12-31 12:14:50|13009.71|13009.71|13010.44|13010.44|13010.44|13010.44|13009.71|13009.71|0
1640952900000|2021-12-31 12:15:00|13010.32|13010.32|13010.16|13010.16|13010.32|13010.32|13010.16|13010.16|0
1640952910000|2021-12-31 12:15:10|13011.14|13011.14|13011.14|13011.14|13011.14|13011.14|13011.14|13011.14|0
1640952930000|2021-12-31 12:15:30|13010.97|13010.97|13010.97|13010.97|13010.97|13010.97|13010.97|13010.97|0
1640952940000|2021-12-31 12:15:40|13011.1|13011.1|13010.98|13010.98|13011.1|13011.1|13010.98|13010.98|0
1640952950000|2021-12-31 12:15:50|13009.79|13009.79|13008.81|13008.81|13009.79|13009.79|13008.81|13008.81|0
1640952960000|2021-12-31 12:16:00|13008.65|13008.65|13008.65|13008.65|13008.65|13008.65|13008.65|13008.65|0
1640952970000|2021-12-31 12:16:10|13008.15|13008.15|13008.15|13008.15|13008.15|13008.15|13008.15|13008.15|0
1640952980000|2021-12-31 12:16:20|13008.65|13008.65|13007.67|13007.67|13008.65|13008.65|13007.67|13007.67|0
1640952990000|2021-12-31 12:16:30|13007.27|13007.27|13006.46|13006.46|13007.27|13007.27|13006.29|13006.29|0
1640953000000|2021-12-31 12:16:40|13006.69|13006.69|13007.09|13007.09|13007.09|13007.09|13006.69|13006.69|0
1640953010000|2021-12-31 12:16:50|13008.07|13008.07|13008.07|13008.07|13008.07|13008.07|13008.07|13008.07|0
1640953020000|2021-12-31 12:17:00|13007.81|13007.81|13007.81|13007.81|13007.81|13007.81|13007.81|13007.81|0
1640953030000|2021-12-31 12:17:10|13007.4|13007.4|13007.4|13007.4|13007.4|13007.4|13007.4|13007.4|0
1640953040000|2021-12-31 12:17:20|13006.21|13006.21|13005.43|13005.43|13006.21|13006.21|13005.43|13005.43|0
1640953050000|2021-12-31 12:17:30|13005.42|13005.42|13005.05|13005.05|13005.42|13005.42|13005.05|13005.05|0
1640953060000|2021-12-31 12:17:40|13005.26|13005.26|13005.39|13005.39|13005.39|13005.39|13005.26|13005.26|0
1640953070000|2021-12-31 12:17:50|13005.59|13005.59|13005.59|13005.59|13005.59|13005.59|13005.59|13005.59|0
1640953080000|2021-12-31 12:18:00|13005.82|13005.82|13005.82|13005.82|13005.82|13005.82|13005.82|13005.82|0
1640953090000|2021-12-31 12:18:10|13005.66|13005.66|13005.87|13005.87|13005.87|13005.87|13005.66|13005.66|0
1640953100000|2021-12-31 12:18:20|13005.54|13005.54|13005.54|13005.54|13005.54|13005.54|13005.54|13005.54|0
1640953110000|2021-12-31 12:18:30|13005.7|13005.7|13003.4|13003.4|13005.7|13005.7|13003.4|13003.4|0
1640953120000|2021-12-31 12:18:40|13003.74|13003.74|13003.74|13003.74|13003.74|13003.74|13003.74|13003.74|0
1640953130000|2021-12-31 12:18:50|13003.91|13003.91|13004.08|13004.08|13004.08|13004.08|13003.91|13003.91|0
1640953140000|2021-12-31 12:19:00|13002.89|13002.89|13001.31|13001.31|13002.89|13002.89|13001.31|13001.31|0
1640953150000|2021-12-31 12:19:10|13001.57|13001.57|13001.83|13001.83|13001.83|13001.83|13001.57|13001.57|0
1640953170000|2021-12-31 12:19:30|13002.81|13002.81|13002.87|13002.87|13002.87|13002.87|13002.69|13002.69|0
1640953180000|2021-12-31 12:19:40|13002.67|13002.67|13002.67|13002.67|13002.67|13002.67|13002.67|13002.67|0
1640953200000|2021-12-31 12:20:00|13001.48|13001.48|12999.58|12999.58|13001.48|13001.48|12999.58|12999.58|0
1640953210000|2021-12-31 12:20:10|12999.32|12999.32|12999.2|12999.2|12999.32|12999.32|12999.2|12999.2|0
1640953230000|2021-12-31 12:20:30|12999.36|12999.36|12999.36|12999.36|12999.36|12999.36|12999.36|12999.36|0
1640953250000|2021-12-31 12:20:50|12999.53|12999.53|12998.34|12998.34|12999.53|12999.53|12998.34|12998.34|0
1640953260000|2021-12-31 12:21:00|12997.93|12997.93|12997.68|12997.68|12997.93|12997.93|12997.68|12997.68|0
1640953280000|2021-12-31 12:21:20|12998.08|12998.08|12998.08|12998.08|12998.08|12998.08|12998.08|12998.08|0
1640953290000|2021-12-31 12:21:30|12997.72|12997.72|12997.72|12997.72|12997.72|12997.72|12997.72|12997.72|0
1640953300000|2021-12-31 12:21:40|12997.55|12997.55|12996.81|12996.81|12997.55|12997.55|12996.81|12996.81|0
1640953310000|2021-12-31 12:21:50|12995.62|12995.62|12994.87|12994.87|12995.62|12995.62|12994.87|12994.87|0
1640953330000|2021-12-31 12:22:10|12993.69|12993.69|12993.48|12993.48|12993.69|12993.69|12993.48|12993.48|0
1640953340000|2021-12-31 12:22:20|12993.36|12993.36|12994.34|12994.34|12994.34|12994.34|12993.36|12993.36|0
1640953350000|2021-12-31 12:22:30|12994.68|12994.68|12996.53|12996.53|12996.53|12996.53|12994.68|12994.68|0
1640953360000|2021-12-31 12:22:40|12996.93|12996.93|13000.91|13000.91|13001.26|13001.26|12996.93|12996.93|0
1640953370000|2021-12-31 12:22:50|13002.1|13002.1|13001.53|13001.53|13002.1|13002.1|13001.53|13001.53|0
1640953380000|2021-12-31 12:23:00|13001.68|13001.68|13002.11|13002.11|13002.11|13002.11|13000.7|13000.7|0
1640953390000|2021-12-31 12:23:10|13003.09|13003.09|13003.51|13003.51|13003.51|13003.51|13003.09|13003.09|0
1640953400000|2021-12-31 12:23:20|13003.66|13003.66|13003.33|13003.33|13003.66|13003.66|13003.33|13003.33|0
1640953410000|2021-12-31 12:23:30|13002.23|13002.23|13001.66|13001.66|13002.23|13002.23|13001.66|13001.66|0
1640953420000|2021-12-31 12:23:40|13000.34|13000.34|12999.02|12999.02|13000.34|13000.34|12999.02|12999.02|0
1640953430000|2021-12-31 12:23:50|12998.95|12998.95|12999.12|12999.12|12999.12|12999.12|12998.95|12998.95|0
1640953440000|2021-12-31 12:24:00|12999.33|12999.33|13002.03|13002.03|13002.27|13002.27|12999.33|12999.33|0
1640953460000|2021-12-31 12:24:20|13003.21|13003.21|13003.21|13003.21|13003.21|13003.21|13003.21|13003.21|0
1640953470000|2021-12-31 12:24:30|13004.4|13004.4|13009.45|13009.45|13009.45|13009.45|13004.4|13004.4|0
1640953480000|2021-12-31 12:24:40|13008.27|13008.27|13008.06|13008.06|13008.27|13008.27|13008.06|13008.06|0
1640953490000|2021-12-31 12:24:50|13008.75|13008.75|13010.44|13010.44|13010.67|13010.67|13008.75|13008.75|0
1640953500000|2021-12-31 12:25:00|13010.56|13010.56|13011.06|13011.06|13011.06|13011.06|13010.56|13010.56|0
1640953510000|2021-12-31 12:25:10|13010.08|13010.08|13008.9|13008.9|13010.08|13010.08|13008.9|13008.9|0
1640953520000|2021-12-31 12:25:20|13009.32|13009.32|13009.46|13009.46|13009.58|13009.58|13008.39|13008.39|0
1640953530000|2021-12-31 12:25:30|13010.44|13010.44|13012.01|13012.01|13012.01|13012.01|13010.44|13010.44|0
1640953540000|2021-12-31 12:25:40|13012.41|13012.41|13011.43|13011.43|13012.41|13012.41|13011.43|13011.43|0
1640953550000|2021-12-31 12:25:50|13011.31|13011.31|13011.31|13011.31|13011.31|13011.31|13011.31|13011.31|0
1640953560000|2021-12-31 12:26:00|13011.54|13011.54|13011.16|13011.16|13011.54|13011.54|13011.16|13011.16|0
1640953570000|2021-12-31 12:26:10|13011.96|13011.96|13011.96|13011.96|13011.96|13011.96|13011.96|13011.96|0
1640953580000|2021-12-31 12:26:20|13012.36|13012.36|13012.36|13012.36|13012.36|13012.36|13012.36|13012.36|0
1640953590000|2021-12-31 12:26:30|13012.98|13012.98|13012.98|13012.98|13012.98|13012.98|13012.98|13012.98|0
1640953600000|2021-12-31 12:26:40|13013.03|13013.03|13013.43|13013.43|13013.43|13013.43|13013.03|13013.03|0
1640953610000|2021-12-31 12:26:50|13014.81|13014.81|13014.81|13014.81|13014.81|13014.81|13014.59|13014.59|0
1640953620000|2021-12-31 12:27:00|13014.86|13014.86|13014.88|13014.88|13015.24|13015.24|13014.68|13014.68|0
1640953630000|2021-12-31 12:27:10|13013.7|13013.7|13013.7|13013.7|13013.7|13013.7|13013.7|13013.7|0
1640953640000|2021-12-31 12:27:20|13018.03|13018.03|13022.5|13022.5|13022.5|13022.5|13018.03|13018.03|0
1640953650000|2021-12-31 12:27:30|13022.58|13022.58|13024.37|13024.37|13024.37|13024.37|13022.58|13022.58|0
1640953660000|2021-12-31 12:27:40|13027.31|13027.31|13027.26|13027.26|13027.31|13027.31|13026.91|13026.91|0
1640953670000|2021-12-31 12:27:50|13027.14|13027.14|13026.16|13026.16|13027.14|13027.14|13026.16|13026.16|0
1640953680000|2021-12-31 12:28:00|13025.99|13025.99|13024.55|13024.55|13026.04|13026.04|13024.55|13024.55|0
1640953700000|2021-12-31 12:28:20|13024.76|13024.76|13025.21|13025.21|13025.33|13025.33|13024.76|13024.76|0
1640953710000|2021-12-31 12:28:30|13025.13|13025.13|13025.34|13025.34|13025.34|13025.34|13025.01|13025.01|0
1640953720000|2021-12-31 12:28:40|13025.46|13025.46|13025.37|13025.37|13025.71|13025.71|13025.37|13025.37|0
1640953730000|2021-12-31 12:28:50|13023.42|13023.42|13023.99|13023.99|13023.99|13023.99|13023.42|13023.42|0
1640953740000|2021-12-31 12:29:00|13024.16|13024.16|13024.49|13024.49|13024.49|13024.49|13024.16|13024.16|0
1640953750000|2021-12-31 12:29:10|13024.56|13024.56|13025.07|13025.07|13025.07|13025.07|13024.56|13024.56|0
1640953760000|2021-12-31 12:29:20|13024.9|13024.9|13026.26|13026.26|13026.26|13026.26|13024.9|13024.9|0
1640953770000|2021-12-31 12:29:30|13026.86|13026.86|13026.66|13026.66|13026.86|13026.86|13025.99|13025.99|0
1640953780000|2021-12-31 12:29:40|13026.74|13026.74|13027.14|13027.14|13027.26|13027.26|13026.74|13026.74|0
1640953790000|2021-12-31 12:29:50|13028.32|13028.32|13027.61|13027.61|13029.98|13029.98|13024.76|13024.76|0
1641284100000|2022-01-04 08:15:00|13213.49|13213.49|13217.5|13217.5|13217.5|13217.5|13213.49|13213.49|0
1641284110000|2022-01-04 08:15:10|13217.81|13217.81|13215.73|13215.73|13219.96|13219.96|13215.73|13215.73|0
1641284120000|2022-01-04 08:15:20|13217.69|13217.69|13214.99|13214.99|13217.69|13217.69|13214.99|13214.99|0
1641284130000|2022-01-04 08:15:30|13211.43|13211.43|13212.81|13212.81|13212.96|13212.96|13211.43|13211.43|0
1641284140000|2022-01-04 08:15:40|13212.41|13212.41|13213.8|13213.8|13214.79|13214.79|13212.41|13212.41|0
1641284150000|2022-01-04 08:15:50|13214.78|13214.78|13216.92|13216.92|13217.15|13217.15|13214.78|13214.78|0
1641284160000|2022-01-04 08:16:00|13217.44|13217.44|13217.66|13217.66|13217.66|13217.66|13217.32|13217.32|0
1641284170000|2022-01-04 08:16:10|13218.85|13218.85|13217.49|13217.49|13218.85|13218.85|13217.49|13217.49|0
1641284180000|2022-01-04 08:16:20|13218.47|13218.47|13220.67|13220.67|13220.67|13220.67|13218.47|13218.47|0
1641284190000|2022-01-04 08:16:30|13220.91|13220.91|13222.69|13222.69|13222.69|13222.69|13220.67|13220.67|0
1641284200000|2022-01-04 08:16:40|13223.87|13223.87|13223.67|13223.67|13224.64|13224.64|13223.67|13223.67|0
1641284210000|2022-01-04 08:16:50|13224.36|13224.36|13223.4|13223.4|13224.36|13224.36|13222.84|13222.84|0
1641284220000|2022-01-04 08:17:00|13223.56|13223.56|13221.9|13221.9|13223.56|13223.56|13220.37|13220.37|0
1641284230000|2022-01-04 08:17:10|13223.09|13223.09|13223.2|13223.2|13223.79|13223.79|13223.09|13223.09|0
1641284240000|2022-01-04 08:17:20|13223.37|13223.37|13221.27|13221.27|13223.39|13223.39|13221.1|13221.1|0
1641284250000|2022-01-04 08:17:30|13217.71|13217.71|13208.53|13208.53|13217.71|13217.71|13208.53|13208.53|0
1641284260000|2022-01-04 08:17:40|13207.34|13207.34|13203.2|13203.2|13207.34|13207.34|13203.2|13203.2|0
1641284270000|2022-01-04 08:17:50|13204.39|13204.39|13203.44|13203.44|13204.39|13204.39|13202.93|13202.93|0
1641284280000|2022-01-04 08:18:00|13203.18|13203.18|13196.01|13196.01|13203.68|13203.68|13196.01|13196.01|0
1641284290000|2022-01-04 08:18:10|13196.36|13196.36|13196.01|13196.01|13196.7|13196.7|13196.01|13196.01|0
1641284300000|2022-01-04 08:18:20|13195.03|13195.03|13201.88|13201.88|13202.74|13202.74|13195.03|13195.03|0
1641284310000|2022-01-04 08:18:30|13202.86|13202.86|13212.9|13212.9|13214.7|13214.7|13202.86|13202.86|0
1641284320000|2022-01-04 08:18:40|13213.28|13213.28|13218.36|13218.36|13218.62|13218.62|13213.28|13213.28|0
1641284330000|2022-01-04 08:18:50|13218.48|13218.48|13220.16|13220.16|13220.16|13220.16|13218.48|13218.48|0
1641284340000|2022-01-04 08:19:00|13220.39|13220.39|13220.21|13220.21|13220.39|13220.39|13220.09|13220.09|0
1641284350000|2022-01-04 08:19:10|13221.4|13221.4|13221.36|13221.36|13221.4|13221.4|13221.24|13221.24|0
1641284360000|2022-01-04 08:19:20|13220.18|13220.18|13219.82|13219.82|13220.18|13220.18|13219.61|13219.61|0
1641284370000|2022-01-04 08:19:30|13220.03|13220.03|13217.93|13217.93|13220.1|13220.1|13217.93|13217.93|0
1641284380000|2022-01-04 08:19:40|13217.73|13217.73|13217.23|13217.23|13217.73|13217.73|13217.23|13217.23|0
1641284390000|2022-01-04 08:19:50|13219.6|13219.6|13220.86|13220.86|13220.86|13220.86|13219.6|13219.6|0
1641284400000|2022-01-04 08:20:00|13219.68|13219.68|13217.6|13217.6|13221.63|13221.63|13217.6|13217.6|0
1641284410000|2022-01-04 08:20:10|13216.62|13216.62|13215.04|13215.04|13216.9|13216.9|13215.02|13215.02|0
1641284420000|2022-01-04 08:20:20|13214.54|13214.54|13214.39|13214.39|13214.54|13214.54|13214.39|13214.39|0
1641284430000|2022-01-04 08:20:30|13214.08|13214.08|13213.4|13213.4|13214.35|13214.35|13213.4|13213.4|0
1641284440000|2022-01-04 08:20:40|13211.02|13211.02|13210.67|13210.67|13211.02|13211.02|13210.5|13210.5|0
1641284450000|2022-01-04 08:20:50|13211.02|13211.02|13209.14|13209.14|13211.02|13211.02|13209.14|13209.14|0
1641284460000|2022-01-04 08:21:00|13203.9|13203.9|13207.55|13207.55|13207.7|13207.7|13203.9|13203.9|0
1641284470000|2022-01-04 08:21:10|13208.75|13208.75|13209|13209|13209|13209|13208.21|13208.21|0
1641284480000|2022-01-04 08:21:20|13209.12|13209.12|13209.52|13209.52|13209.52|13209.52|13209.12|13209.12|0
1641284490000|2022-01-04 08:21:30|13209.41|13209.41|13212.04|13212.04|13212.04|13212.04|13209.41|13209.41|0
1641284500000|2022-01-04 08:21:40|13213.23|13213.23|13215.96|13215.96|13217.14|13217.14|13213.23|13213.23|0
1641284510000|2022-01-04 08:21:50|13214|13214|13212.11|13212.11|13214|13214|13212.11|13212.11|0
1641284520000|2022-01-04 08:22:00|13212.46|13212.46|13209.67|13209.67|13212.46|13212.46|13209.65|13209.65|0
1641284530000|2022-01-04 08:22:10|13209.27|13209.27|13207.99|13207.99|13209.27|13209.27|13207.15|13207.15|0
1641284540000|2022-01-04 08:22:20|13208.06|13208.06|13207.54|13207.54|13208.06|13208.06|13207.54|13207.54|0
1641284550000|2022-01-04 08:22:30|13209.5|13209.5|13209.85|13209.85|13209.85|13209.85|13209.5|13209.5|0
1641284560000|2022-01-04 08:22:40|13209.45|13209.45|13211.05|13211.05|13211.05|13211.05|13209.45|13209.45|0
1641284580000|2022-01-04 08:23:00|13211.55|13211.55|13212.99|13212.99|13212.99|13212.99|13211.17|13211.17|0
1641284590000|2022-01-04 08:23:10|13212.73|13212.73|13212.89|13212.89|13212.89|13212.89|13212.57|13212.57|0
1641284600000|2022-01-04 08:23:20|13214.85|13214.85|13213.87|13213.87|13214.85|13214.85|13213.87|13213.87|0
1641284610000|2022-01-04 08:23:30|13212.68|13212.68|13214.54|13214.54|13214.54|13214.54|13211.18|13211.18|0
1641284630000|2022-01-04 08:23:50|13213.57|13213.57|13215.09|13215.09|13215.09|13215.09|13213.57|13213.57|0
1641284640000|2022-01-04 08:24:00|13215.42|13215.42|13215.99|13215.99|13215.99|13215.99|13215.42|13215.42|0
1641284650000|2022-01-04 08:24:10|13216.69|13216.69|13214.8|13214.8|13217.03|13217.03|13214.8|13214.8|0
1641284660000|2022-01-04 08:24:20|13213.83|13213.83|13213.37|13213.37|13214.17|13214.17|13213.37|13213.37|0
1641284670000|2022-01-04 08:24:30|13213.26|13213.26|13213.95|13213.95|13213.95|13213.95|13213.26|13213.26|0
1641284680000|2022-01-04 08:24:40|13215.13|13215.13|13216.17|13216.17|13216.17|13216.17|13215.13|13215.13|0
1641284690000|2022-01-04 08:24:50|13216|13216|13212.71|13212.71|13216|13216|13212.71|13212.71|0
1641284700000|2022-01-04 08:25:00|13212.32|13212.32|13221.03|13221.03|13221.03|13221.03|13212.32|13212.32|0
1641284710000|2022-01-04 08:25:10|13221.24|13221.24|13222.22|13222.22|13222.22|13222.22|13221.24|13221.24|0
1641284720000|2022-01-04 08:25:20|13223.2|13223.2|13224.12|13224.12|13224.12|13224.12|13223.2|13223.2|0
1641284730000|2022-01-04 08:25:30|13223.92|13223.92|13224.72|13224.72|13224.72|13224.72|13223.92|13223.92|0
1641284740000|2022-01-04 08:25:40|13227.09|13227.09|13227.86|13227.86|13228.78|13228.78|13227.09|13227.09|0
1641284750000|2022-01-04 08:25:50|13226.67|13226.67|13229.71|13229.71|13229.71|13229.71|13226.67|13226.67|0
1641284760000|2022-01-04 08:26:00|13229.29|13229.29|13223.99|13223.99|13229.29|13229.29|13223.99|13223.99|0
1641284770000|2022-01-04 08:26:10|13223.83|13223.83|13223.13|13223.13|13223.83|13223.83|13223.13|13223.13|0
1641284780000|2022-01-04 08:26:20|13221.95|13221.95|13220.86|13220.86|13223.13|13223.13|13220.86|13220.86|0
1641284790000|2022-01-04 08:26:30|13219.53|13219.53|13214.82|13214.82|13219.53|13219.53|13214.82|13214.82|0
1641284800000|2022-01-04 08:26:40|13214.47|13214.47|13213.33|13213.33|13214.47|13214.47|13213.33|13213.33|0
1641284810000|2022-01-04 08:26:50|13213.21|13213.21|13210.77|13210.77|13213.21|13213.21|13210.77|13210.77|0
1641284820000|2022-01-04 08:27:00|13211.95|13211.95|13215.97|13215.97|13215.97|13215.97|13211.95|13211.95|0
1641284830000|2022-01-04 08:27:10|13215.63|13215.63|13213.88|13213.88|13216.1|13216.1|13213.06|13213.06|0
1641284840000|2022-01-04 08:27:20|13212.69|13212.69|13213.88|13213.88|13213.88|13213.88|13212.69|13212.69|0
1641284850000|2022-01-04 08:27:30|13215.06|13215.06|13215.54|13215.54|13215.54|13215.54|13215.06|13215.06|0
1641284860000|2022-01-04 08:27:40|13214.36|13214.36|13213.38|13213.38|13214.36|13214.36|13213.38|13213.38|0
1641284870000|2022-01-04 08:27:50|13213.21|13213.21|13215.58|13215.58|13215.58|13215.58|13213.21|13213.21|0
1641284880000|2022-01-04 08:28:00|13215.75|13215.75|13215.75|13215.75|13215.75|13215.75|13215.75|13215.75|0
1641284890000|2022-01-04 08:28:10|13216.35|13216.35|13216.35|13216.35|13216.35|13216.35|13216.35|13216.35|0
1641284900000|2022-01-04 08:28:20|13216.71|13216.71|13220.5|13220.5|13221.13|13221.13|13216.71|13216.71|0
1641284910000|2022-01-04 08:28:30|13220.42|13220.42|13225.38|13225.38|13225.82|13225.82|13220.42|13220.42|0
1641284930000|2022-01-04 08:28:50|13223|13223|13226.01|13226.01|13226.01|13226.01|13223|13223|0
1641284940000|2022-01-04 08:29:00|13225.75|13225.75|13224.35|13224.35|13225.75|13225.75|13224.35|13224.35|0
1641284950000|2022-01-04 08:29:10|13223.17|13223.17|13221.91|13221.91|13223.17|13223.17|13221.91|13221.91|0
1641284960000|2022-01-04 08:29:20|13222.7|13222.7|13222.65|13222.65|13222.7|13222.7|13222.3|13222.3|0
1641284970000|2022-01-04 08:29:30|13221.89|13221.89|13222.29|13222.29|13222.29|13222.29|13221.89|13221.89|0
1641284980000|2022-01-04 08:29:40|13222.92|13222.92|13222.92|13222.92|13222.92|13222.92|13222.92|13222.92|0
1641284990000|2022-01-04 08:29:50|13222.61|13222.61|13222.77|13222.77|13222.77|13222.77|13222.61|13222.61|0
1641285000000|2022-01-04 08:30:00|13226.4|13226.4|13226.4|13226.4|13226.4|13226.4|13226.4|13226.4|0
1641285010000|2022-01-04 08:30:10|13226.57|13226.57|13224.73|13224.73|13226.74|13226.74|13224.37|13224.37|0
1641285020000|2022-01-04 08:30:20|13224.04|13224.04|13223.47|13223.47|13224.39|13224.39|13223.41|13223.41|0
1641285030000|2022-01-04 08:30:30|13223.27|13223.27|13221.93|13221.93|13223.27|13223.27|13221.93|13221.93|0
1641285040000|2022-01-04 08:30:40|13222.43|13222.43|13222.43|13222.43|13222.43|13222.43|13222.43|13222.43|0
1641285050000|2022-01-04 08:30:50|13221.64|13221.64|13222.26|13222.26|13222.5|13222.5|13221.41|13221.41|0
1641285060000|2022-01-04 08:31:00|13222.43|13222.43|13222.59|13222.59|13222.59|13222.59|13222.26|13222.26|0
1641285070000|2022-01-04 08:31:10|13222.94|13222.94|13223.63|13223.63|13223.63|13223.63|13222.94|13222.94|0
1641285090000|2022-01-04 08:31:30|13223.13|13223.13|13219.57|13219.57|13223.13|13223.13|13219.57|13219.57|0
1641285110000|2022-01-04 08:31:50|13218.39|13218.39|13218.4|13218.4|13218.62|13218.62|13218.39|13218.39|0
1641285120000|2022-01-04 08:32:00|13218.39|13218.39|13218.39|13218.39|13218.39|13218.39|13218.39|13218.39|0
1641285130000|2022-01-04 08:32:10|13218.46|13218.46|13218.46|13218.46|13218.46|13218.46|13218.46|13218.46|0
1641285140000|2022-01-04 08:32:20|13219.65|13219.65|13218.45|13218.45|13219.65|13219.65|13217.69|13217.69|0
1641285160000|2022-01-04 08:32:40|13219.25|13219.25|13219.78|13219.78|13219.78|13219.78|13218.98|13218.98|0
1641285170000|2022-01-04 08:32:50|13219.09|13219.09|13215.69|13215.69|13219.44|13219.44|13215.69|13215.69|0
1641285190000|2022-01-04 08:33:10|13216.38|13216.38|13216.32|13216.32|13216.72|13216.72|13216.32|13216.32|0
1641285200000|2022-01-04 08:33:20|13215.93|13215.93|13215.93|13215.93|13216.91|13216.91|13215.93|13215.93|0
1641285210000|2022-01-04 08:33:30|13214.74|13214.74|13214.41|13214.41|13214.74|13214.74|13214.41|13214.41|0
1641285230000|2022-01-04 08:33:50|13212.63|13212.63|13210.48|13210.48|13212.63|13212.63|13210.48|13210.48|0
1641285240000|2022-01-04 08:34:00|13210.63|13210.63|13207.59|13207.59|13210.63|13210.63|13207.59|13207.59|0
1641285250000|2022-01-04 08:34:10|13207.72|13207.72|13207.72|13207.72|13207.72|13207.72|13207.72|13207.72|0
1641285260000|2022-01-04 08:34:20|13207.39|13207.39|13206.82|13206.82|13207.39|13207.39|13206.82|13206.82|0
1641285270000|2022-01-04 08:34:30|13205.84|13205.84|13203.13|13203.13|13205.84|13205.84|13203.13|13203.13|0
1641285280000|2022-01-04 08:34:40|13203.48|13203.48|13202.68|13202.68|13203.48|13203.48|13202.68|13202.68|0
1641285290000|2022-01-04 08:34:50|13203.03|13203.03|13203.36|13203.36|13203.57|13203.57|13203.03|13203.03|0
1641285300000|2022-01-04 08:35:00|13204.34|13204.34|13206.09|13206.09|13206.3|13206.3|13204.34|13204.34|0
1641285310000|2022-01-04 08:35:10|13206.49|13206.49|13208.25|13208.25|13208.25|13208.25|13206.49|13206.49|0
1641285320000|2022-01-04 08:35:20|13208.73|13208.73|13207.34|13207.34|13208.73|13208.73|13207.34|13207.34|0
1641285340000|2022-01-04 08:35:40|13207.39|13207.39|13207.79|13207.79|13207.79|13207.79|13207.39|13207.39|0
1641285350000|2022-01-04 08:35:50|13207.01|13207.01|13208.2|13208.2|13208.2|13208.2|13207.01|13207.01|0
1641285360000|2022-01-04 08:36:00|13208.53|13208.53|13209.97|13209.97|13209.97|13209.97|13207.68|13207.68|0
1641285370000|2022-01-04 08:36:10|13210.1|13210.1|13211.28|13211.28|13211.28|13211.28|13210.1|13210.1|0
1641285380000|2022-01-04 08:36:20|13212.26|13212.26|13212.47|13212.47|13212.68|13212.68|13212.26|13212.26|0
1641285390000|2022-01-04 08:36:30|13212.24|13212.24|13211.05|13211.05|13212.24|13212.24|13211.05|13211.05|0
1641285400000|2022-01-04 08:36:40|13210.07|13210.07|13209.25|13209.25|13210.3|13210.3|13209.25|13209.25|0
1641285410000|2022-01-04 08:36:50|13208.06|13208.06|13207.24|13207.24|13208.06|13208.06|13207.24|13207.24|0
1641285420000|2022-01-04 08:37:00|13207.44|13207.44|13208.13|13208.13|13208.13|13208.13|13207.44|13207.44|0
1641285440000|2022-01-04 08:37:20|13209.32|13209.32|13208.34|13208.34|13209.53|13209.53|13208.34|13208.34|0
1641285450000|2022-01-04 08:37:30|13209.53|13209.53|13209.53|13209.53|13209.87|13209.87|13209.53|13209.53|0
1641285460000|2022-01-04 08:37:40|13209.18|13209.18|13208|13208|13209.18|13209.18|13208|13208|0
1641285470000|2022-01-04 08:37:50|13209.18|13209.18|13206.81|13206.81|13209.18|13209.18|13206.81|13206.81|0
1641285480000|2022-01-04 08:38:00|13208|13208|13208|13208|13208|13208|13208|13208|0
1641285490000|2022-01-04 08:38:10|13207.02|13207.02|13208.57|13208.57|13208.57|13208.57|13207.02|13207.02|0
1641285500000|2022-01-04 08:38:20|13209.12|13209.12|13211.7|13211.7|13211.7|13211.7|13209.12|13209.12|0
1641285510000|2022-01-04 08:38:30|13211.59|13211.59|13212.65|13212.65|13212.77|13212.77|13211.59|13211.59|0
1641285520000|2022-01-04 08:38:40|13212.78|13212.78|13211.93|13211.93|13213.79|13213.79|13211.93|13211.93|0
1641285530000|2022-01-04 08:38:50|13212.09|13212.09|13212.42|13212.42|13212.42|13212.42|13212.09|13212.09|0
1641285540000|2022-01-04 08:39:00|13212.83|13212.83|13213.16|13213.16|13213.21|13213.21|13212.83|13212.83|0
1641285550000|2022-01-04 08:39:10|13214.14|13214.14|13214.14|13214.14|13214.14|13214.14|13214.14|13214.14|0
1641285560000|2022-01-04 08:39:20|13214.35|13214.35|13214.35|13214.35|13214.35|13214.35|13214.35|13214.35|0
1641285570000|2022-01-04 08:39:30|13213.37|13213.37|13209.01|13209.01|13213.37|13213.37|13209.01|13209.01|0
1641285590000|2022-01-04 08:39:50|13208.5|13208.5|13208.45|13208.45|13208.66|13208.66|13208.45|13208.45|0
1641285600000|2022-01-04 08:40:00|13207.76|13207.76|13205.39|13205.39|13207.76|13207.76|13205.39|13205.39|0
1641285610000|2022-01-04 08:40:10|13204.6|13204.6|13207.2|13207.2|13207.2|13207.2|13203.99|13203.99|0
1641285620000|2022-01-04 08:40:20|13208.39|13208.39|13203.49|13203.49|13208.39|13208.39|13202.29|13202.29|0
1641285630000|2022-01-04 08:40:30|13203.14|13203.14|13203.93|13203.93|13203.93|13203.93|13203.14|13203.14|0
1641285660000|2022-01-04 08:41:00|13204.29|13204.29|13204.29|13204.29|13204.29|13204.29|13204.29|13204.29|0
1641285690000|2022-01-04 08:41:30|13205.09|13205.09|13204.69|13204.69|13205.09|13205.09|13204.69|13204.69|0
1641285700000|2022-01-04 08:41:40|13204.89|13204.89|13205.87|13205.87|13205.87|13205.87|13204.89|13204.89|0
1641285710000|2022-01-04 08:41:50|13206.22|13206.22|13208.8|13208.8|13208.8|13208.8|13206.22|13206.22|0
1641285720000|2022-01-04 08:42:00|13209.6|13209.6|13208.41|13208.41|13209.6|13209.6|13208.41|13208.41|0
1641285730000|2022-01-04 08:42:10|13207.23|13207.23|13215.42|13215.42|13215.42|13215.42|13207.23|13207.23|0
1641285740000|2022-01-04 08:42:20|13215.82|13215.82|13216.4|13216.4|13216.4|13216.4|13215.82|13215.82|0
1641285750000|2022-01-04 08:42:30|13215.6|13215.6|13215.6|13215.6|13215.6|13215.6|13215.6|13215.6|0
1641285760000|2022-01-04 08:42:40|13216|13216|13213.75|13213.75|13216|13216|13213.75|13213.75|0
1641285770000|2022-01-04 08:42:50|13213.98|13213.98|13214.02|13214.02|13214.48|13214.48|13213.98|13213.98|0
1641285780000|2022-01-04 08:43:00|13213.23|13213.23|13213.23|13213.23|13213.23|13213.23|13213.23|13213.23|0
1641285800000|2022-01-04 08:43:20|13213.35|13213.35|13212.9|13212.9|13214.33|13214.33|13212.9|13212.9|0
1641285810000|2022-01-04 08:43:30|13211.71|13211.71|13211.71|13211.71|13212.9|13212.9|13211.71|13211.71|0
1641285820000|2022-01-04 08:43:40|13211.61|13211.61|13211.61|13211.61|13211.61|13211.61|13211.61|13211.61|0
1641285830000|2022-01-04 08:43:50|13211.21|13211.21|13209.76|13209.76|13211.72|13211.72|13209.76|13209.76|0
1641285840000|2022-01-04 08:44:00|13209.6|13209.6|13207.84|13207.84|13209.68|13209.68|13207.84|13207.84|0
1641285850000|2022-01-04 08:44:10|13205.19|13205.19|13205.03|13205.03|13205.36|13205.36|13205.03|13205.03|0
1641285860000|2022-01-04 08:44:20|13205.19|13205.19|13205.19|13205.19|13205.19|13205.19|13205.19|13205.19|0
1641285870000|2022-01-04 08:44:30|13205.36|13205.36|13204.69|13204.69|13205.36|13205.36|13204.52|13204.52|0
1641285880000|2022-01-04 08:44:40|13205.67|13205.67|13205.67|13205.67|13205.84|13205.84|13205.67|13205.67|0
1641285890000|2022-01-04 08:44:50|13205.82|13205.82|13205.03|13205.03|13205.82|13205.82|13205.03|13205.03|0
1641285900000|2022-01-04 08:45:00|13205.18|13205.18|13204.88|13204.88|13205.88|13205.88|13204.88|13204.88|0
1641285910000|2022-01-04 08:45:10|13207.26|13207.26|13207.65|13207.65|13207.65|13207.65|13204.88|13204.88|0
1641285920000|2022-01-04 08:45:20|13207.39|13207.39|13207.39|13207.39|13207.39|13207.39|13207.39|13207.39|0
1641285930000|2022-01-04 08:45:30|13207.79|13207.79|13209.88|13209.88|13210.73|13210.73|13207.79|13207.79|0
1641285940000|2022-01-04 08:45:40|13210.21|13210.21|13210.68|13210.68|13210.68|13210.68|13210.18|13210.18|0
1641285950000|2022-01-04 08:45:50|13211.66|13211.66|13212.35|13212.35|13212.35|13212.35|13211.66|13211.66|0
1641285960000|2022-01-04 08:46:00|13213.04|13213.04|13213.39|13213.39|13213.39|13213.39|13213.04|13213.04|0
1641285970000|2022-01-04 08:46:10|13213.77|13213.77|13213.61|13213.61|13213.77|13213.77|13213.61|13213.61|0
1641285990000|2022-01-04 08:46:30|13214.35|13214.35|13214.92|13214.92|13214.92|13214.92|13214.35|13214.35|0
1641286000000|2022-01-04 08:46:40|13215.43|13215.43|13214.52|13214.52|13215.43|13215.43|13213.14|13213.14|0
1641286010000|2022-01-04 08:46:50|13214.73|13214.73|13214.12|13214.12|13215.29|13215.29|13214.12|13214.12|0
1641286020000|2022-01-04 08:47:00|13213.96|13213.96|13214.29|13214.29|13214.29|13214.29|13213.96|13213.96|0
1641286030000|2022-01-04 08:47:10|13214.47|13214.47|13214.86|13214.86|13214.86|13214.86|13214.06|13214.06|0
1641286040000|2022-01-04 08:47:20|13214.63|13214.63|13214.51|13214.51|13214.63|13214.63|13214.51|13214.51|0
1641286050000|2022-01-04 08:47:30|13214.38|13214.38|13214.38|13214.38|13214.38|13214.38|13214.38|13214.38|0
1641286060000|2022-01-04 08:47:40|13214.62|13214.62|13216.43|13216.43|13216.43|13216.43|13214.06|13214.06|0
1641286070000|2022-01-04 08:47:50|13216.94|13216.94|13220.25|13220.25|13220.28|13220.28|13216.94|13216.94|0
1641286080000|2022-01-04 08:48:00|13219.91|13219.91|13220.41|13220.41|13220.41|13220.41|13219.91|13219.91|0
1641286090000|2022-01-04 08:48:10|13220.53|13220.53|13220.53|13220.53|13220.53|13220.53|13220.53|13220.53|0
1641286110000|2022-01-04 08:48:30|13220.92|13220.92|13223.29|13223.29|13223.29|13223.29|13220.92|13220.92|0
1641286120000|2022-01-04 08:48:40|13223.7|13223.7|13222.42|13222.42|13224.03|13224.03|13222.42|13222.42|0
1641286130000|2022-01-04 08:48:50|13222.75|13222.75|13223.43|13223.43|13223.43|13223.43|13222.75|13222.75|0
1641286140000|2022-01-04 08:49:00|13224.41|13224.41|13223.46|13223.46|13225.01|13225.01|13223.46|13223.46|0
1641286150000|2022-01-04 08:49:10|13223.04|13223.04|13223.25|13223.25|13223.25|13223.25|13223.04|13223.04|0
1641286160000|2022-01-04 08:49:20|13224.23|13224.23|13223.57|13223.57|13224.23|13224.23|13223.57|13223.57|0
1641286170000|2022-01-04 08:49:30|13223.36|13223.36|13222.16|13222.16|13223.36|13223.36|13222.16|13222.16|0
1641286180000|2022-01-04 08:49:40|13221.74|13221.74|13220.56|13220.56|13221.74|13221.74|13220.56|13220.56|0
1641286190000|2022-01-04 08:49:50|13220.77|13220.77|13220.26|13220.26|13220.77|13220.77|13220.26|13220.26|0
1641286200000|2022-01-04 08:50:00|13220.03|13220.03|13218.49|13218.49|13220.03|13220.03|13218.49|13218.49|0
1641286210000|2022-01-04 08:50:10|13217.82|13217.82|13217.82|13217.82|13217.82|13217.82|13217.82|13217.82|0
1641286240000|2022-01-04 08:50:40|13219.01|13219.01|13218|13218|13219.7|13219.7|13218|13218|0
1641286250000|2022-01-04 08:50:50|13217.79|13217.79|13216.99|13216.99|13217.79|13217.79|13216.99|13216.99|0
1641286260000|2022-01-04 08:51:00|13216.3|13216.3|13208.67|13208.67|13216.3|13216.3|13208.47|13208.47|0
1641286270000|2022-01-04 08:51:10|13208.55|13208.55|13208.63|13208.63|13208.63|13208.63|13208.39|13208.39|0
1641286280000|2022-01-04 08:51:20|13207.44|13207.44|13207.43|13207.43|13207.44|13207.44|13207.31|13207.31|0
1641286300000|2022-01-04 08:51:40|13207.23|13207.23|13207.23|13207.23|13207.23|13207.23|13207.23|13207.23|0
1641286310000|2022-01-04 08:51:50|13207.78|13207.78|13205.69|13205.69|13207.78|13207.78|13205.69|13205.69|0
1641286320000|2022-01-04 08:52:00|13205.3|13205.3|13207.67|13207.67|13207.67|13207.67|13205.3|13205.3|0
1641286340000|2022-01-04 08:52:20|13206.48|13206.48|13206.48|13206.48|13206.48|13206.48|13206.48|13206.48|0
1641286350000|2022-01-04 08:52:30|13207.28|13207.28|13207.07|13207.07|13207.28|13207.28|13207.07|13207.07|0
1641286360000|2022-01-04 08:52:40|13207.24|13207.24|13206.79|13206.79|13207.24|13207.24|13206.79|13206.79|0
1641286370000|2022-01-04 08:52:50|13207|13207|13206.02|13206.02|13207|13207|13206.02|13206.02|0
1641286380000|2022-01-04 08:53:00|13205.52|13205.52|13205.52|13205.52|13205.52|13205.52|13205.52|13205.52|0
1641286390000|2022-01-04 08:53:10|13205.31|13205.31|13205.55|13205.55|13205.55|13205.55|13205.31|13205.31|0
1641286400000|2022-01-04 08:53:20|13206.53|13206.53|13212.16|13212.16|13212.16|13212.16|13206.53|13206.53|0
1641286410000|2022-01-04 08:53:30|13211.18|13211.18|13211.18|13211.18|13211.18|13211.18|13211.18|13211.18|0
1641286420000|2022-01-04 08:53:40|13211.02|13211.02|13211.26|13211.26|13211.58|13211.58|13211.02|13211.02|0
1641286440000|2022-01-04 08:54:00|13211.17|13211.17|13210.76|13210.76|13211.17|13211.17|13210.76|13210.76|0
1641286450000|2022-01-04 08:54:10|13209.78|13209.78|13208|13208|13209.78|13209.78|13208|13208|0
1641286460000|2022-01-04 08:54:20|13207.31|13207.31|13206.79|13206.79|13207.66|13207.66|13206.79|13206.79|0
1641286470000|2022-01-04 08:54:30|13206.74|13206.74|13206.74|13206.74|13206.74|13206.74|13206.74|13206.74|0
1641286490000|2022-01-04 08:54:50|13206.58|13206.58|13206.53|13206.53|13206.58|13206.58|13206.53|13206.53|0
1641286500000|2022-01-04 08:55:00|13206.12|13206.12|13201.68|13201.68|13206.12|13206.12|13201.68|13201.68|0
1641286510000|2022-01-04 08:55:10|13200.7|13200.7|13200.01|13200.01|13200.7|13200.7|13200.01|13200.01|0
1641286520000|2022-01-04 08:55:20|13199.78|13199.78|13198.47|13198.47|13199.78|13199.78|13198.47|13198.47|0
1641286530000|2022-01-04 08:55:30|13198.35|13198.35|13197.94|13197.94|13198.48|13198.48|13197.94|13197.94|0
1641286540000|2022-01-04 08:55:40|13197.6|13197.6|13194.87|13194.87|13197.6|13197.6|13194.87|13194.87|0
1641286550000|2022-01-04 08:55:50|13193.68|13193.68|13192.29|13192.29|13193.68|13193.68|13192.29|13192.29|0
1641286560000|2022-01-04 08:56:00|13190.99|13190.99|13190.66|13190.66|13190.99|13190.99|13190.66|13190.66|0
1641286570000|2022-01-04 08:56:10|13190.16|13190.16|13187.81|13187.81|13190.16|13190.16|13187.81|13187.81|0
1641286580000|2022-01-04 08:56:20|13187.83|13187.83|13182.61|13182.61|13187.83|13187.83|13181.74|13181.74|0
1641286590000|2022-01-04 08:56:30|13182.77|13182.77|13183.98|13183.98|13184.22|13184.22|13182.77|13182.77|0
1641286600000|2022-01-04 08:56:40|13184.05|13184.05|13186.32|13186.32|13186.7|13186.7|13184.05|13184.05|0
1641286610000|2022-01-04 08:56:50|13186.62|13186.62|13186.99|13186.99|13186.99|13186.99|13186.62|13186.62|0
1641286620000|2022-01-04 08:57:00|13187.23|13187.23|13188.98|13188.98|13188.98|13188.98|13187.23|13187.23|0
1641286630000|2022-01-04 08:57:10|13189.22|13189.22|13184.08|13184.08|13189.22|13189.22|13182.91|13182.91|0
1641286640000|2022-01-04 08:57:20|13182.89|13182.89|13182.72|13182.72|13182.89|13182.89|13182.72|13182.72|0
1641286650000|2022-01-04 08:57:30|13182.36|13182.36|13182.36|13182.36|13182.36|13182.36|13182.36|13182.36|0
1641286660000|2022-01-04 08:57:40|13182.71|13182.71|13180.75|13180.75|13182.71|13182.71|13180.75|13180.75|0
1641286670000|2022-01-04 08:57:50|13180.7|13180.7|13180.7|13180.7|13180.7|13180.7|13180.7|13180.7|0
1641286680000|2022-01-04 08:58:00|13180.53|13180.53|13180.99|13180.99|13181.51|13181.51|13180.53|13180.53|0
1641286690000|2022-01-04 08:58:10|13182.66|13182.66|13182.61|13182.61|13182.66|13182.66|13181.56|13181.56|0
1641286700000|2022-01-04 08:58:20|13182.45|13182.45|13184.72|13184.72|13184.72|13184.72|13182.37|13182.37|0
1641286710000|2022-01-04 08:58:30|13185.52|13185.52|13186.32|13186.32|13186.32|13186.32|13185.52|13185.52|0
1641286720000|2022-01-04 08:58:40|13186.66|13186.66|13186.66|13186.66|13186.66|13186.66|13186.66|13186.66|0
1641286730000|2022-01-04 08:58:50|13187.64|13187.64|13189.15|13189.15|13189.31|13189.31|13187.64|13187.64|0
1641286740000|2022-01-04 08:59:00|13189.95|13189.95|13190.58|13190.58|13190.58|13190.58|13189.95|13189.95|0
1641286750000|2022-01-04 08:59:10|13190.82|13190.82|13192.7|13192.7|13192.7|13192.7|13190.57|13190.57|0
1641286760000|2022-01-04 08:59:20|13192.88|13192.88|13195.09|13195.09|13195.09|13195.09|13192.88|13192.88|0
1641286770000|2022-01-04 08:59:30|13195.43|13195.43|13195.01|13195.01|13195.43|13195.43|13195.01|13195.01|0
1641286790000|2022-01-04 08:59:50|13195.81|13195.81|13194.63|13194.63|13195.81|13195.81|13194.63|13194.63|0
1641286800000|2022-01-04 09:00:00|13194.29|13194.29|13190.85|13190.85|13194.29|13194.29|13190.85|13190.85|0
1641286810000|2022-01-04 09:00:10|13191.01|13191.01|13192.13|13192.13|13192.13|13192.13|13191.01|13191.01|0
1641286830000|2022-01-04 09:00:30|13192.93|13192.93|13191.75|13191.75|13192.93|13192.93|13191.75|13191.75|0
1641286840000|2022-01-04 09:00:40|13192.73|13192.73|13191.75|13191.75|13192.73|13192.73|13191.75|13191.75|0
1641286850000|2022-01-04 09:00:50|13192.44|13192.44|13192.44|13192.44|13192.44|13192.44|13192.44|13192.44|0
1641286860000|2022-01-04 09:01:00|13192.09|13192.09|13190.28|13190.28|13192.09|13192.09|13190.28|13190.28|0
1641286870000|2022-01-04 09:01:10|13190.45|13190.45|13190.45|13190.45|13190.45|13190.45|13190.45|13190.45|0
1641286880000|2022-01-04 09:01:20|13190.35|13190.35|13190.63|13190.63|13190.63|13190.63|13190.35|13190.35|0
1641286900000|2022-01-04 09:01:40|13191.61|13191.61|13193.01|13193.01|13193.01|13193.01|13191.61|13191.61|0
1641286910000|2022-01-04 09:01:50|13193.07|13193.07|13193.01|13193.01|13193.07|13193.07|13193.01|13193.01|0
1641286920000|2022-01-04 09:02:00|13192.03|13192.03|13192.03|13192.03|13192.03|13192.03|13192.03|13192.03|0
1641286930000|2022-01-04 09:02:10|13194.82|13194.82|13194.82|13194.82|13194.82|13194.82|13194.82|13194.82|0
1641286940000|2022-01-04 09:02:20|13196.42|13196.42|13196.42|13196.42|13196.42|13196.42|13196.42|13196.42|0
1641286950000|2022-01-04 09:02:30|13196.18|13196.18|13196.18|13196.18|13196.18|13196.18|13196.18|13196.18|0
1641286960000|2022-01-04 09:02:40|13195.38|13195.38|13195.5|13195.5|13195.5|13195.5|13195.38|13195.38|0
1641286970000|2022-01-04 09:02:50|13195.43|13195.43|13189.98|13189.98|13195.5|13195.5|13189.98|13189.98|0
1641286980000|2022-01-04 09:03:00|13188.8|13188.8|13185.47|13185.47|13188.8|13188.8|13185.47|13185.47|0
1641286990000|2022-01-04 09:03:10|13182.54|13182.54|13182.54|13182.54|13182.54|13182.54|13182.54|13182.54|0
1641287010000|2022-01-04 09:03:30|13182.3|13182.3|13182.3|13182.3|13182.3|13182.3|13182.3|13182.3|0
1641287020000|2022-01-04 09:03:40|13183.48|13183.48|13182.29|13182.29|13183.48|13183.48|13182.29|13182.29|0
1641287030000|2022-01-04 09:03:50|13182.7|13182.7|13180.22|13180.22|13182.7|13182.7|13180.22|13180.22|0
1641287040000|2022-01-04 09:04:00|13179.24|13179.24|13175.74|13175.74|13179.48|13179.48|13175.58|13175.58|0
1641287050000|2022-01-04 09:04:10|13175.34|13175.34|13175.34|13175.34|13175.34|13175.34|13175.34|13175.34|0
1641287060000|2022-01-04 09:04:20|13174.15|13174.15|13174.92|13174.92|13174.92|13174.92|13172.97|13172.97|0
1641287070000|2022-01-04 09:04:30|13174.82|13174.82|13177.58|13177.58|13177.58|13177.58|13174.82|13174.82|0
1641287080000|2022-01-04 09:04:40|13177.7|13177.7|13176.72|13176.72|13177.7|13177.7|13176.72|13176.72|0
1641287100000|2022-01-04 09:05:00|13175.53|13175.53|13174.23|13174.23|13175.53|13175.53|13174.23|13174.23|0
1641287110000|2022-01-04 09:05:10|13173.81|13173.81|13173.81|13173.81|13173.81|13173.81|13173.81|13173.81|0
1641287120000|2022-01-04 09:05:20|13172.62|13172.62|13172.41|13172.41|13172.62|13172.62|13172.41|13172.41|0
1641287130000|2022-01-04 09:05:30|13171.23|13171.23|13171.42|13171.42|13171.42|13171.42|13171.02|13171.02|0
1641287140000|2022-01-04 09:05:40|13171.82|13171.82|13172.62|13172.62|13172.62|13172.62|13171.82|13171.82|0
1641287150000|2022-01-04 09:05:50|13172.74|13172.74|13172.74|13172.74|13172.74|13172.74|13172.74|13172.74|0
1641287160000|2022-01-04 09:06:00|13172.53|13172.53|13169.96|13169.96|13173.51|13173.51|13169.96|13169.96|0
1641287180000|2022-01-04 09:06:20|13169.56|13169.56|13168.37|13168.37|13169.56|13169.56|13168.37|13168.37|0
1641287190000|2022-01-04 09:06:30|13168.25|13168.25|13168.25|13168.25|13168.25|13168.25|13168.25|13168.25|0
1641287200000|2022-01-04 09:06:40|13165.46|13165.46|13165.46|13165.46|13165.46|13165.46|13165.46|13165.46|0
1641287210000|2022-01-04 09:06:50|13164.62|13164.62|13164.62|13164.62|13164.62|13164.62|13164.62|13164.62|0
1641287220000|2022-01-04 09:07:00|13165.6|13165.6|13165.03|13165.03|13166.48|13166.48|13165.03|13165.03|0
1641287230000|2022-01-04 09:07:10|13165.72|13165.72|13165.72|13165.72|13165.72|13165.72|13165.72|13165.72|0
1641287240000|2022-01-04 09:07:20|13165.98|13165.98|13165.32|13165.32|13165.98|13165.98|13165.32|13165.32|0
1641287250000|2022-01-04 09:07:30|13164.52|13164.52|13164.4|13164.4|13164.52|13164.52|13164.4|13164.4|0
1641287260000|2022-01-04 09:07:40|13163.21|13163.21|13163.21|13163.21|13163.21|13163.21|13163.21|13163.21|0
1641287270000|2022-01-04 09:07:50|13162.97|13162.97|13162.97|13162.97|13162.97|13162.97|13162.97|13162.97|0
1641287280000|2022-01-04 09:08:00|13165.14|13165.14|13165.14|13165.14|13165.14|13165.14|13165.14|13165.14|0
1641287290000|2022-01-04 09:08:10|13165.53|13165.53|13165.27|13165.27|13165.53|13165.53|13165.27|13165.27|0
1641287300000|2022-01-04 09:08:20|13165.04|13165.04|13164.21|13164.21|13165.04|13165.04|13164.21|13164.21|0
1641287310000|2022-01-04 09:08:30|13163.87|13163.87|13161.09|13161.09|13163.87|13163.87|13161.09|13161.09|0
1641287320000|2022-01-04 09:08:40|13160.06|13160.06|13151.29|13151.29|13160.06|13160.06|13151.29|13151.29|0
1641287330000|2022-01-04 09:08:50|13151.49|13151.49|13147.02|13147.02|13151.49|13151.49|13147.02|13147.02|0
1641287340000|2022-01-04 09:09:00|13146.52|13146.52|13149.79|13149.79|13149.79|13149.79|13146.52|13146.52|0
1641287350000|2022-01-04 09:09:10|13149.56|13149.56|13153.23|13153.23|13153.54|13153.54|13149.56|13149.56|0
1641287360000|2022-01-04 09:09:20|13154.03|13154.03|13154.66|13154.66|13154.66|13154.66|13153.13|13153.13|0
1641287370000|2022-01-04 09:09:30|13156.62|13156.62|13154.9|13154.9|13156.62|13156.62|13154.66|13154.66|0
1641287390000|2022-01-04 09:09:50|13155.4|13155.4|13155.4|13155.4|13155.4|13155.4|13155.4|13155.4|0
1641287400000|2022-01-04 09:10:00|13155.66|13155.66|13156.06|13156.06|13156.06|13156.06|13155.66|13155.66|0
1641287410000|2022-01-04 09:10:10|13156.32|13156.32|13156.54|13156.54|13156.54|13156.54|13156.32|13156.32|0
1641287420000|2022-01-04 09:10:20|13156.15|13156.15|13154.96|13154.96|13156.15|13156.15|13154.96|13154.96|0
1641287460000|2022-01-04 09:11:00|13155.13|13155.13|13154.96|13154.96|13155.13|13155.13|13154.96|13154.96|0
1641287470000|2022-01-04 09:11:10|13153.77|13153.77|13153.43|13153.43|13153.77|13153.77|13153.43|13153.43|0
1641287480000|2022-01-04 09:11:20|13154.41|13154.41|13153.22|13153.22|13154.41|13154.41|13153.22|13153.22|0
1641287500000|2022-01-04 09:11:40|13152.97|13152.97|13155.84|13155.84|13155.84|13155.84|13152.97|13152.97|0
1641287510000|2022-01-04 09:11:50|13154.66|13154.66|13153.37|13153.37|13154.66|13154.66|13153.37|13153.37|0
1641287520000|2022-01-04 09:12:00|13153.01|13153.01|13154.2|13154.2|13154.2|13154.2|13153.01|13153.01|0
1641287530000|2022-01-04 09:12:10|13154.32|13154.32|13155.99|13155.99|13155.99|13155.99|13154.32|13154.32|0
1641287540000|2022-01-04 09:12:20|13157.18|13157.18|13157.18|13157.18|13157.18|13157.18|13157.18|13157.18|0
1641287550000|2022-01-04 09:12:30|13157.58|13157.58|13160.21|13160.21|13160.21|13160.21|13157.58|13157.58|0
1641287560000|2022-01-04 09:12:40|13161.18|13161.18|13164.06|13164.06|13164.06|13164.06|13161.18|13161.18|0
1641287570000|2022-01-04 09:12:50|13163.37|13163.37|13163.52|13163.52|13163.52|13163.52|13163.02|13163.02|0
1641287580000|2022-01-04 09:13:00|13162.33|13162.33|13163.52|13163.52|13163.52|13163.52|13162.33|13162.33|0
1641287590000|2022-01-04 09:13:10|13163.12|13163.12|13160.75|13160.75|13163.12|13163.12|13160.75|13160.75|0
1641287600000|2022-01-04 09:13:20|13159.55|13159.55|13157.38|13157.38|13159.55|13159.55|13157.38|13157.38|0
1641287610000|2022-01-04 09:13:30|13157.77|13157.77|13159.15|13159.15|13159.15|13159.15|13157.77|13157.77|0
1641287620000|2022-01-04 09:13:40|13159.24|13159.24|13159.4|13159.4|13159.4|13159.4|13159|13159|0
1641287640000|2022-01-04 09:14:00|13159.14|13159.14|13160.74|13160.74|13160.74|13160.74|13159.14|13159.14|0
1641287650000|2022-01-04 09:14:10|13159.55|13159.55|13159.55|13159.55|13159.55|13159.55|13159.55|13159.55|0
1641287660000|2022-01-04 09:14:20|13159.35|13159.35|13162.86|13162.86|13162.86|13162.86|13159.35|13159.35|0
1641287670000|2022-01-04 09:14:30|13163.25|13163.25|13163.25|13163.25|13163.25|13163.25|13163.25|13163.25|0
1641287680000|2022-01-04 09:14:40|13162.06|13162.06|13162.41|13162.41|13162.41|13162.41|13162.06|13162.06|0
1641287690000|2022-01-04 09:14:50|13161.61|13161.61|13160.29|13160.29|13161.61|13161.61|13160.29|13160.29|0
1641287700000|2022-01-04 09:15:00|13161.08|13161.08|13160.23|13160.23|13161.08|13161.08|13159.89|13159.89|0
1641287710000|2022-01-04 09:15:10|13157.95|13157.95|13157.31|13157.31|13157.95|13157.95|13157.31|13157.31|0
1641287720000|2022-01-04 09:15:20|13157.14|13157.14|13157.14|13157.14|13157.14|13157.14|13157.14|13157.14|0
1641287730000|2022-01-04 09:15:30|13157.22|13157.22|13157.22|13157.22|13157.22|13157.22|13157.22|13157.22|0
1641287740000|2022-01-04 09:15:40|13160.95|13160.95|13160.95|13160.95|13160.95|13160.95|13160.95|13160.95|0
1641287750000|2022-01-04 09:15:50|13161.07|13161.07|13160.5|13160.5|13161.7|13161.7|13160.5|13160.5|0
1641287760000|2022-01-04 09:16:00|13159.89|13159.89|13160.88|13160.88|13160.88|13160.88|13159.68|13159.68|0
1641287770000|2022-01-04 09:16:10|13161.22|13161.22|13160.82|13160.82|13161.22|13161.22|13160.82|13160.82|0
1641287780000|2022-01-04 09:16:20|13161.15|13161.15|13161.56|13161.56|13162.3|13162.3|13161.15|13161.15|0
1641287790000|2022-01-04 09:16:30|13161.16|13161.16|13161.16|13161.16|13161.16|13161.16|13161.16|13161.16|0
1641287800000|2022-01-04 09:16:40|13160.82|13160.82|13160.82|13160.82|13160.82|13160.82|13160.82|13160.82|0
1641287810000|2022-01-04 09:16:50|13160.42|13160.42|13160.42|13160.42|13160.42|13160.42|13160.42|13160.42|0
1641287830000|2022-01-04 09:17:10|13159.23|13159.23|13158.57|13158.57|13159.23|13159.23|13158.05|13158.05|0
1641287840000|2022-01-04 09:17:20|13158.17|13158.17|13159.37|13159.37|13159.37|13159.37|13158.17|13158.17|0
1641287850000|2022-01-04 09:17:30|13158.39|13158.39|13157.2|13157.2|13158.39|13158.39|13157.2|13157.2|0
1641287860000|2022-01-04 09:17:40|13157.43|13157.43|13157.43|13157.43|13157.43|13157.43|13157.43|13157.43|0
1641287880000|2022-01-04 09:18:00|13157.83|13157.83|13157.73|13157.73|13157.83|13157.83|13157.52|13157.52|0
1641287890000|2022-01-04 09:18:10|13158.42|13158.42|13158.42|13158.42|13158.42|13158.42|13158.42|13158.42|0
1641287900000|2022-01-04 09:18:20|13159.11|13159.11|13158.31|13158.31|13160.09|13160.09|13158.31|13158.31|0
1641287910000|2022-01-04 09:18:30|13158.66|13158.66|13159.16|13159.16|13159.16|13159.16|13158.66|13158.66|0
1641287930000|2022-01-04 09:18:50|13158.86|13158.86|13158.86|13158.86|13158.86|13158.86|13158.86|13158.86|0
1641287940000|2022-01-04 09:19:00|13159.06|13159.06|13159.78|13159.78|13160.04|13160.04|13159.06|13159.06|0
1641287950000|2022-01-04 09:19:10|13158.6|13158.6|13158.6|13158.6|13158.6|13158.6|13158.6|13158.6|0
1641287960000|2022-01-04 09:19:20|13158.14|13158.14|13159.33|13159.33|13159.68|13159.68|13158.14|13158.14|0
1641287970000|2022-01-04 09:19:30|13158.15|13158.15|13158.15|13158.15|13158.15|13158.15|13158.15|13158.15|0
1641287980000|2022-01-04 09:19:40|13157.35|13157.35|13159.33|13159.33|13159.33|13159.33|13157.35|13157.35|0
1641288000000|2022-01-04 09:20:00|13158.15|13158.15|13156.19|13156.19|13158.15|13158.15|13156.19|13156.19|0
1641288010000|2022-01-04 09:20:10|13157.38|13157.38|13161.16|13161.16|13161.16|13161.16|13157.38|13157.38|0
1641288020000|2022-01-04 09:20:20|13162.22|13162.22|13162.35|13162.35|13162.38|13162.38|13162.07|13162.07|0
1641288040000|2022-01-04 09:20:40|13162.02|13162.02|13162.01|13162.01|13162.52|13162.52|13161.32|13161.32|0
1641288050000|2022-01-04 09:20:50|13161.78|13161.78|13161.26|13161.26|13161.78|13161.78|13161.26|13161.26|0
1641288060000|2022-01-04 09:21:00|13161.03|13161.03|13160.72|13160.72|13161.03|13161.03|13160.72|13160.72|0
1641288070000|2022-01-04 09:21:10|13161.18|13161.18|13163.56|13163.56|13163.56|13163.56|13160|13160|0
1641288090000|2022-01-04 09:21:30|13162.37|13162.37|13160.92|13160.92|13162.37|13162.37|13160.92|13160.92|0
1641288100000|2022-01-04 09:21:40|13161.18|13161.18|13160.97|13160.97|13161.18|13161.18|13160.97|13160.97|0
1641288110000|2022-01-04 09:21:50|13160.81|13160.81|13160.81|13160.81|13160.81|13160.81|13160.81|13160.81|0
1641288130000|2022-01-04 09:22:10|13160.69|13160.69|13159.65|13159.65|13160.69|13160.69|13159.65|13159.65|0
1641288140000|2022-01-04 09:22:20|13159.88|13159.88|13159.88|13159.88|13159.88|13159.88|13159.88|13159.88|0
1641288150000|2022-01-04 09:22:30|13160.79|13160.79|13157.72|13157.72|13160.79|13160.79|13157.32|13157.32|0
1641288160000|2022-01-04 09:22:40|13155.76|13155.76|13157.55|13157.55|13159.51|13159.51|13154.61|13154.61|0
1641288170000|2022-01-04 09:22:50|13157.35|13157.35|13157.35|13157.35|13158.33|13158.33|13157.14|13157.14|0
1641288180000|2022-01-04 09:23:00|13158.53|13158.53|13161.52|13161.52|13161.52|13161.52|13157.84|13157.84|0
1641288200000|2022-01-04 09:23:20|13160.33|13160.33|13160.33|13160.33|13160.33|13160.33|13160.33|13160.33|0
1641288210000|2022-01-04 09:23:30|13161.52|13161.52|13162.7|13162.7|13162.7|13162.7|13161.52|13161.52|0
1641288220000|2022-01-04 09:23:40|13163.05|13163.05|13164.24|13164.24|13164.24|13164.24|13163.05|13163.05|0
1641288230000|2022-01-04 09:23:50|13164.49|13164.49|13162.83|13162.83|13164.49|13164.49|13162.83|13162.83|0
1641288240000|2022-01-04 09:24:00|13162.03|13162.03|13161.46|13161.46|13162.03|13162.03|13161.46|13161.46|0
1641288260000|2022-01-04 09:24:20|13161.5|13161.5|13161.25|13161.25|13161.55|13161.55|13161.25|13161.25|0
1641288280000|2022-01-04 09:24:40|13161.41|13161.41|13163.53|13163.53|13163.72|13163.72|13161.41|13161.41|0
1641288290000|2022-01-04 09:24:50|13164.72|13164.72|13165.51|13165.51|13165.91|13165.91|13164.72|13164.72|0
1641288300000|2022-01-04 09:25:00|13166.49|13166.49|13168.37|13168.37|13168.37|13168.37|13166.14|13166.14|0
1641288310000|2022-01-04 09:25:10|13167.19|13167.19|13167.19|13167.19|13167.19|13167.19|13167.19|13167.19|0
1641288320000|2022-01-04 09:25:20|13168.17|13168.17|13168.71|13168.71|13168.71|13168.71|13168.17|13168.17|0
1641288330000|2022-01-04 09:25:30|13168.31|13168.31|13169.29|13169.29|13169.29|13169.29|13168.31|13168.31|0
1641288340000|2022-01-04 09:25:40|13168.6|13168.6|13168.9|13168.9|13168.9|13168.9|13168.4|13168.4|0
1641288350000|2022-01-04 09:25:50|13169.03|13169.03|13169.03|13169.03|13169.03|13169.03|13169.03|13169.03|0
1641288360000|2022-01-04 09:26:00|13169.43|13169.43|13169.87|13169.87|13170|13170|13169.43|13169.43|0
1641288370000|2022-01-04 09:26:10|13170.1|13170.1|13171.52|13171.52|13171.53|13171.53|13169.71|13169.71|0
1641288390000|2022-01-04 09:26:30|13171.53|13171.53|13171.62|13171.62|13171.62|13171.62|13171.53|13171.53|0
1641288400000|2022-01-04 09:26:40|13171.97|13171.97|13172.95|13172.95|13172.95|13172.95|13171.97|13171.97|0
1641288420000|2022-01-04 09:27:00|13172.72|13172.72|13173.56|13173.56|13173.56|13173.56|13172.72|13172.72|0
1641288430000|2022-01-04 09:27:10|13173.77|13173.77|13173.77|13173.77|13173.77|13173.77|13173.77|13173.77|0
1641288440000|2022-01-04 09:27:20|13174.11|13174.11|13174.23|13174.23|13174.23|13174.23|13174.11|13174.11|0
1641288450000|2022-01-04 09:27:30|13174|13174|13174|13174|13174|13174|13174|13174|0
1641288470000|2022-01-04 09:27:50|13173.02|13173.02|13170.36|13170.36|13173.02|13173.02|13170.28|13170.28|0
1641288480000|2022-01-04 09:28:00|13170.24|13170.24|13171.27|13171.27|13171.39|13171.39|13170.24|13170.24|0
1641288490000|2022-01-04 09:28:10|13171.12|13171.12|13171|13171|13171.12|13171.12|13171|13171|0
1641288510000|2022-01-04 09:28:30|13171.15|13171.15|13172.88|13172.88|13172.88|13172.88|13171.15|13171.15|0
1641288520000|2022-01-04 09:28:40|13173.03|13173.03|13171.93|13171.93|13173.03|13173.03|13171.93|13171.93|0
1641288530000|2022-01-04 09:28:50|13171.43|13171.43|13171.43|13171.43|13171.43|13171.43|13171.43|13171.43|0
1641288540000|2022-01-04 09:29:00|13171.21|13171.21|13173.6|13173.6|13174.36|13174.36|13171.21|13171.21|0
1641288550000|2022-01-04 09:29:10|13173.8|13173.8|13173.8|13173.8|13173.8|13173.8|13173.8|13173.8|0
1641288560000|2022-01-04 09:29:20|13174.22|13174.22|13174.43|13174.43|13176.62|13176.62|13174.22|13174.22|0
1641288570000|2022-01-04 09:29:30|13175.61|13175.61|13175.48|13175.48|13175.9|13175.9|13175.27|13175.27|0
1641288580000|2022-01-04 09:29:40|13175.71|13175.71|13175.56|13175.56|13175.71|13175.71|13175.56|13175.56|0
1641288590000|2022-01-04 09:29:50|13175.48|13175.48|13175.48|13175.48|13175.48|13175.48|13175.48|13175.48|0
1641288600000|2022-01-04 09:30:00|13177.44|13177.44|13177.09|13177.09|13177.44|13177.44|13177.09|13177.09|0
1641288610000|2022-01-04 09:30:10|13177.3|13177.3|13177.3|13177.3|13177.3|13177.3|13177.3|13177.3|0
1641288630000|2022-01-04 09:30:30|13177.18|13177.18|13176.94|13176.94|13177.18|13177.18|13176.94|13176.94|0
1641288640000|2022-01-04 09:30:40|13176.73|13176.73|13176.35|13176.35|13176.73|13176.73|13176.35|13176.35|0
1641288660000|2022-01-04 09:31:00|13176|13176|13175.29|13175.29|13176|13176|13175.29|13175.29|0
1641288680000|2022-01-04 09:31:20|13174.1|13174.1|13172.91|13172.91|13174.1|13174.1|13172.91|13172.91|0
1641288690000|2022-01-04 09:31:30|13174.1|13174.1|13173.7|13173.7|13174.1|13174.1|13173.7|13173.7|0
1641288710000|2022-01-04 09:31:50|13174.89|13174.89|13175.23|13175.23|13175.23|13175.23|13174.73|13174.73|0
1641288720000|2022-01-04 09:32:00|13178.17|13178.17|13178.68|13178.68|13178.68|13178.68|13178.17|13178.17|0
1641288730000|2022-01-04 09:32:10|13178.63|13178.63|13178.63|13178.63|13178.63|13178.63|13178.63|13178.63|0
1641288740000|2022-01-04 09:32:20|13178.51|13178.51|13178.46|13178.46|13178.51|13178.51|13178.46|13178.46|0
1641288750000|2022-01-04 09:32:30|13178.56|13178.56|13178.35|13178.35|13178.56|13178.56|13178.35|13178.35|0
1641288760000|2022-01-04 09:32:40|13177.17|13177.17|13179.21|13179.21|13179.33|13179.33|13177.17|13177.17|0
1641288770000|2022-01-04 09:32:50|13178.91|13178.91|13179.11|13179.11|13179.11|13179.11|13178.91|13178.91|0
1641288780000|2022-01-04 09:33:00|13178.28|13178.28|13179.47|13179.47|13179.47|13179.47|13178.28|13178.28|0
1641288790000|2022-01-04 09:33:10|13179.67|13179.67|13179.36|13179.36|13179.82|13179.82|13179.23|13179.23|0
1641288800000|2022-01-04 09:33:20|13179.51|13179.51|13179.61|13179.61|13179.61|13179.61|13179.36|13179.36|0
1641288810000|2022-01-04 09:33:30|13179.66|13179.66|13178.92|13178.92|13180.11|13180.11|13178.92|13178.92|0
1641288820000|2022-01-04 09:33:40|13178.51|13178.51|13177.78|13177.78|13178.51|13178.51|13177.78|13177.78|0
1641288840000|2022-01-04 09:34:00|13177.68|13177.68|13178.38|13178.38|13178.48|13178.48|13177.68|13177.68|0
1641288850000|2022-01-04 09:34:10|13179.57|13179.57|13178.57|13178.57|13180.55|13180.55|13178.57|13178.57|0
1641288860000|2022-01-04 09:34:20|13178.83|13178.83|13177.85|13177.85|13178.83|13178.83|13177.85|13177.85|0
1641288880000|2022-01-04 09:34:40|13177.61|13177.61|13177.49|13177.49|13177.61|13177.61|13177.49|13177.49|0
1641288890000|2022-01-04 09:34:50|13177.14|13177.14|13176.16|13176.16|13177.14|13177.14|13176.16|13176.16|0
1641288900000|2022-01-04 09:35:00|13175.66|13175.66|13177.55|13177.55|13177.55|13177.55|13175.66|13175.66|0
1641288910000|2022-01-04 09:35:10|13178.33|13178.33|13178.33|13178.33|13178.33|13178.33|13178.33|13178.33|0
1641288920000|2022-01-04 09:35:20|13177.81|13177.81|13177.81|13177.81|13177.81|13177.81|13177.81|13177.81|0
1641288930000|2022-01-04 09:35:30|13177.6|13177.6|13177.6|13177.6|13177.6|13177.6|13177.6|13177.6|0
1641288940000|2022-01-04 09:35:40|13178.58|13178.58|13188.27|13188.27|13188.27|13188.27|13178.58|13178.58|0
1641288950000|2022-01-04 09:35:50|13188.31|13188.31|13188.81|13188.81|13188.81|13188.81|13188.31|13188.31|0
1641288960000|2022-01-04 09:36:00|13189.16|13189.16|13189.99|13189.99|13190.14|13190.14|13189.16|13189.16|0
1641288970000|2022-01-04 09:36:10|13189.78|13189.78|13189.9|13189.9|13189.9|13189.9|13189.78|13189.78|0
1641288980000|2022-01-04 09:36:20|13191.08|13191.08|13191.08|13191.08|13191.08|13191.08|13191.08|13191.08|0
1641288990000|2022-01-04 09:36:30|13189.9|13189.9|13188.59|13188.59|13189.9|13189.9|13188.59|13188.59|0
1641289000000|2022-01-04 09:36:40|13188.81|13188.81|13189.86|13189.86|13189.86|13189.86|13187.9|13187.9|0
1641289010000|2022-01-04 09:36:50|13189.35|13189.35|13190.33|13190.33|13190.33|13190.33|13189.35|13189.35|0
1641289020000|2022-01-04 09:37:00|13189.91|13189.91|13189.53|13189.53|13189.91|13189.91|13189.53|13189.53|0
1641289030000|2022-01-04 09:37:10|13189.36|13189.36|13189.36|13189.36|13189.36|13189.36|13189.36|13189.36|0
1641289040000|2022-01-04 09:37:20|13191.54|13191.54|13191.54|13191.54|13191.54|13191.54|13191.54|13191.54|0
1641289050000|2022-01-04 09:37:30|13190.56|13190.56|13190.56|13190.56|13190.56|13190.56|13190.56|13190.56|0
1641289060000|2022-01-04 09:37:40|13190.96|13190.96|13190.96|13190.96|13190.96|13190.96|13190.96|13190.96|0
1641289070000|2022-01-04 09:37:50|13190.72|13190.72|13190.72|13190.72|13190.72|13190.72|13190.72|13190.72|0
1641289080000|2022-01-04 09:38:00|13190.57|13190.57|13190.34|13190.34|13190.57|13190.57|13190.34|13190.34|0
1641289090000|2022-01-04 09:38:10|13189.82|13189.82|13189.82|13189.82|13189.82|13189.82|13189.82|13189.82|0
1641289100000|2022-01-04 09:38:20|13191|13191|13192.82|13192.82|13192.82|13192.82|13191|13191|0
1641289110000|2022-01-04 09:38:30|13192.75|13192.75|13199.21|13199.21|13199.21|13199.21|13192.75|13192.75|0
1641289120000|2022-01-04 09:38:40|13198.81|13198.81|13200|13200|13200.15|13200.15|13198.81|13198.81|0
1641289130000|2022-01-04 09:38:50|13198.81|13198.81|13196.85|13196.85|13198.81|13198.81|13196.85|13196.85|0
1641289140000|2022-01-04 09:39:00|13196.7|13196.7|13196.7|13196.7|13196.7|13196.7|13196.7|13196.7|0
1641289150000|2022-01-04 09:39:10|13196.3|13196.3|13196.54|13196.54|13196.54|13196.54|13196.3|13196.3|0
1641289160000|2022-01-04 09:39:20|13196.3|13196.3|13197.03|13197.03|13197.19|13197.19|13196|13196|0
1641289170000|2022-01-04 09:39:30|13197.19|13197.19|13197.22|13197.22|13197.22|13197.22|13197.09|13197.09|0
1641289180000|2022-01-04 09:39:40|13197.34|13197.34|13197.38|13197.38|13197.38|13197.38|13197.34|13197.34|0
1641289190000|2022-01-04 09:39:50|13199.34|13199.34|13194.71|13194.71|13199.34|13199.34|13194.23|13194.23|0
1641289200000|2022-01-04 09:40:00|13195.51|13195.51|13195.34|13195.34|13195.51|13195.51|13195.34|13195.34|0
1641289210000|2022-01-04 09:40:10|13196.04|13196.04|13195.99|13195.99|13196.96|13196.96|13195.99|13195.99|0
1641289220000|2022-01-04 09:40:20|13195.01|13195.01|13192.16|13192.16|13195.01|13195.01|13191.8|13191.8|0
1641289230000|2022-01-04 09:40:30|13192.04|13192.04|13193.21|13193.21|13193.21|13193.21|13191.89|13191.89|0
1641289240000|2022-01-04 09:40:40|13193.13|13193.13|13192.99|13192.99|13193.13|13193.13|13192.99|13192.99|0
1641289250000|2022-01-04 09:40:50|13192.84|13192.84|13190.23|13190.23|13192.84|13192.84|13189.9|13189.9|0
1641289260000|2022-01-04 09:41:00|13190.28|13190.28|13190.28|13190.28|13190.28|13190.28|13190.28|13190.28|0
1641289270000|2022-01-04 09:41:10|13189.92|13189.92|13188.46|13188.46|13189.92|13189.92|13188.46|13188.46|0
1641289280000|2022-01-04 09:41:20|13187.27|13187.27|13187.27|13187.27|13187.27|13187.27|13187.27|13187.27|0
1641289290000|2022-01-04 09:41:30|13188.46|13188.46|13189.66|13189.66|13189.66|13189.66|13188.46|13188.46|0
1641289300000|2022-01-04 09:41:40|13190.85|13190.85|13192.03|13192.03|13192.03|13192.03|13190.85|13190.85|0
1641289310000|2022-01-04 09:41:50|13193.99|13193.99|13193.19|13193.19|13193.99|13193.99|13193.19|13193.19|0
1641289330000|2022-01-04 09:42:10|13193.03|13193.03|13193.55|13193.55|13193.55|13193.55|13193.03|13193.03|0
1641289350000|2022-01-04 09:42:30|13193.81|13193.81|13194.79|13194.79|13194.79|13194.79|13193.81|13193.81|0
1641289370000|2022-01-04 09:42:50|13195.17|13195.17|13195.59|13195.59|13195.59|13195.59|13195.17|13195.17|0
1641289380000|2022-01-04 09:43:00|13195.33|13195.33|13195.07|13195.07|13195.33|13195.33|13195.07|13195.07|0
1641289390000|2022-01-04 09:43:10|13194.65|13194.65|13194.43|13194.43|13194.65|13194.65|13194.3|13194.3|0
1641289400000|2022-01-04 09:43:20|13193.24|13193.24|13190.27|13190.27|13193.24|13193.24|13190.27|13190.27|0
1641289410000|2022-01-04 09:43:30|13190.44|13190.44|13190.44|13190.44|13190.44|13190.44|13190.44|13190.44|0
1641289430000|2022-01-04 09:43:50|13190.32|13190.32|13192.81|13192.81|13192.81|13192.81|13190.32|13190.32|0
1641289440000|2022-01-04 09:44:00|13192.98|13192.98|13193.82|13193.82|13193.82|13193.82|13192.98|13192.98|0
1641289450000|2022-01-04 09:44:10|13193.47|13193.47|13193.47|13193.47|13193.47|13193.47|13193.47|13193.47|0
1641289460000|2022-01-04 09:44:20|13193.73|13193.73|13197.88|13197.88|13197.88|13197.88|13193.73|13193.73|0
1641289470000|2022-01-04 09:44:30|13198.22|13198.22|13198.22|13198.22|13198.22|13198.22|13198.22|13198.22|0
1641289490000|2022-01-04 09:44:50|13198.34|13198.34|13198.62|13198.62|13198.62|13198.62|13198.22|13198.22|0
1641289500000|2022-01-04 09:45:00|13198.47|13198.47|13198.63|13198.63|13198.63|13198.63|13198.47|13198.47|0
1641289510000|2022-01-04 09:45:10|13198.87|13198.87|13199|13199|13199.23|13199.23|13198.87|13198.87|0
1641289520000|2022-01-04 09:45:20|13198.89|13198.89|13198.89|13198.89|13198.89|13198.89|13198.89|13198.89|0
1641289530000|2022-01-04 09:45:30|13199.05|13199.05|13201.66|13201.66|13201.89|13201.89|13199.05|13199.05|0
1641289540000|2022-01-04 09:45:40|13200.68|13200.68|13204.15|13204.15|13204.15|13204.15|13200.68|13200.68|0
1641289550000|2022-01-04 09:45:50|13205.33|13205.33|13202.96|13202.96|13205.33|13205.33|13202.96|13202.96|0
1641289560000|2022-01-04 09:46:00|13202.86|13202.86|13202.86|13202.86|13202.86|13202.86|13202.86|13202.86|0
1641289570000|2022-01-04 09:46:10|13203.28|13203.28|13203.15|13203.15|13203.5|13203.5|13203.15|13203.15|0
1641289580000|2022-01-04 09:46:20|13202.8|13202.8|13203.11|13203.11|13203.11|13203.11|13202.8|13202.8|0
1641289590000|2022-01-04 09:46:30|13202.88|13202.88|13204.47|13204.47|13204.47|13204.47|13202.88|13202.88|0
1641289600000|2022-01-04 09:46:40|13205.45|13205.45|13207.15|13207.15|13207.15|13207.15|13205.45|13205.45|0
1641289610000|2022-01-04 09:46:50|13207.32|13207.32|13207.32|13207.32|13207.32|13207.32|13207.32|13207.32|0
1641289620000|2022-01-04 09:47:00|13206.34|13206.34|13205.36|13205.36|13206.34|13206.34|13205.36|13205.36|0
1641289630000|2022-01-04 09:47:10|13202.99|13202.99|13203.11|13203.11|13203.11|13203.11|13202.99|13202.99|0
1641289640000|2022-01-04 09:47:20|13203.31|13203.31|13203.48|13203.48|13203.48|13203.48|13203.31|13203.31|0
1641289650000|2022-01-04 09:47:30|13202.98|13202.98|13202.98|13202.98|13202.98|13202.98|13202.98|13202.98|0
1641289660000|2022-01-04 09:47:40|13202|13202|13201.12|13201.12|13202|13202|13199.98|13199.98|0
1641289670000|2022-01-04 09:47:50|13201.24|13201.24|13199.93|13199.93|13201.24|13201.24|13199.93|13199.93|0
1641289680000|2022-01-04 09:48:00|13201.12|13201.12|13201.38|13201.38|13201.5|13201.5|13201.12|13201.12|0
1641289690000|2022-01-04 09:48:10|13200.95|13200.95|13199.57|13199.57|13200.95|13200.95|13199.05|13199.05|0
1641289700000|2022-01-04 09:48:20|13198.88|13198.88|13199.09|13199.09|13199.09|13199.09|13198.88|13198.88|0
1641289710000|2022-01-04 09:48:30|13198.74|13198.74|13198.32|13198.32|13198.74|13198.74|13198.32|13198.32|0
1641289720000|2022-01-04 09:48:40|13198.19|13198.19|13196.23|13196.23|13198.19|13198.19|13196.23|13196.23|0
1641289730000|2022-01-04 09:48:50|13195.71|13195.71|13195.71|13195.71|13195.71|13195.71|13195.71|13195.71|0
1641289740000|2022-01-04 09:49:00|13195.59|13195.59|13193.34|13193.34|13195.63|13195.63|13192.89|13192.89|0
1641289750000|2022-01-04 09:49:10|13194.14|13194.14|13199.47|13199.47|13199.47|13199.47|13194.14|13194.14|0
1641289770000|2022-01-04 09:49:30|13197.51|13197.51|13196.53|13196.53|13197.51|13197.51|13196.53|13196.53|0
1641289790000|2022-01-04 09:49:50|13196.79|13196.79|13196.87|13196.87|13196.87|13196.87|13196.79|13196.79|0
1641289800000|2022-01-04 09:50:00|13196.79|13196.79|13196.79|13196.79|13196.94|13196.94|13196.79|13196.79|0
1641289820000|2022-01-04 09:50:20|13196.53|13196.53|13200.16|13200.16|13201.14|13201.14|13196.53|13196.53|0
1641289830000|2022-01-04 09:50:30|13198.96|13198.96|13199.69|13199.69|13199.71|13199.71|13198.96|13198.96|0
1641289840000|2022-01-04 09:50:40|13199.92|13199.92|13200.8|13200.8|13200.88|13200.88|13199.92|13199.92|0
1641289860000|2022-01-04 09:51:00|13200.68|13200.68|13204.45|13204.45|13204.45|13204.45|13200.68|13200.68|0
1641289870000|2022-01-04 09:51:10|13204.52|13204.52|13203.54|13203.54|13204.52|13204.52|13203.54|13203.54|0
1641289880000|2022-01-04 09:51:20|13203.7|13203.7|13203.7|13203.7|13203.7|13203.7|13203.7|13203.7|0
1641289890000|2022-01-04 09:51:30|13204.49|13204.49|13205.76|13205.76|13205.76|13205.76|13204.49|13204.49|0
1641289900000|2022-01-04 09:51:40|13203.8|13203.8|13203.99|13203.99|13204.11|13204.11|13203.8|13203.8|0
1641289920000|2022-01-04 09:52:00|13204.24|13204.24|13202.35|13202.35|13204.24|13204.24|13202.23|13202.23|0
1641289930000|2022-01-04 09:52:10|13202.15|13202.15|13201.46|13201.46|13202.25|13202.25|13201.46|13201.46|0
1641289940000|2022-01-04 09:52:20|13201.11|13201.11|13201.01|13201.01|13201.11|13201.11|13201.01|13201.01|0
1641289950000|2022-01-04 09:52:30|13200.93|13200.93|13200.92|13200.92|13201.28|13201.28|13200.78|13200.78|0
1641289960000|2022-01-04 09:52:40|13201.7|13201.7|13199.17|13199.17|13202.11|13202.11|13199.17|13199.17|0
1641289970000|2022-01-04 09:52:50|13198.83|13198.83|13197.62|13197.62|13199.14|13199.14|13197.62|13197.62|0
1641289980000|2022-01-04 09:53:00|13197.34|13197.34|13195.49|13195.49|13197.43|13197.43|13195.26|13195.26|0
1641289990000|2022-01-04 09:53:10|13195.65|13195.65|13195.54|13195.54|13195.86|13195.86|13195.5|13195.5|0
1641290000000|2022-01-04 09:53:20|13195.89|13195.89|13195.89|13195.89|13195.89|13195.89|13195.89|13195.89|0
1641290020000|2022-01-04 09:53:40|13196.01|13196.01|13195.22|13195.22|13196.01|13196.01|13195.22|13195.22|0
1641290040000|2022-01-04 09:54:00|13194.03|13194.03|13193.44|13193.44|13194.03|13194.03|13193.44|13193.44|0
1641290050000|2022-01-04 09:54:10|13192.25|13192.25|13192.25|13192.25|13192.25|13192.25|13192.25|13192.25|0
1641290060000|2022-01-04 09:54:20|13192.64|13192.64|13190.76|13190.76|13192.72|13192.72|13190.76|13190.76|0
1641290070000|2022-01-04 09:54:30|13190.41|13190.41|13190.76|13190.76|13190.76|13190.76|13190.41|13190.41|0
1641290080000|2022-01-04 09:54:40|13189.57|13189.57|13189.57|13189.57|13189.57|13189.57|13189.57|13189.57|0
1641290090000|2022-01-04 09:54:50|13189.38|13189.38|13189.38|13189.38|13189.38|13189.38|13189.38|13189.38|0
1641290100000|2022-01-04 09:55:00|13189.25|13189.25|13192.63|13192.63|13192.63|13192.63|13189.13|13189.13|0
1641290130000|2022-01-04 09:55:30|13192.47|13192.47|13192.32|13192.32|13192.47|13192.47|13192.32|13192.32|0
1641290140000|2022-01-04 09:55:40|13192.68|13192.68|13192.84|13192.84|13192.84|13192.84|13192.68|13192.68|0
1641290150000|2022-01-04 09:55:50|13192.67|13192.67|13190.37|13190.37|13192.67|13192.67|13190.37|13190.37|0
1641290180000|2022-01-04 09:56:20|13191.34|13191.34|13191.34|13191.34|13191.34|13191.34|13191.34|13191.34|0
1641290190000|2022-01-04 09:56:30|13190.37|13190.37|13190.49|13190.49|13190.49|13190.49|13190.37|13190.37|0
1641290200000|2022-01-04 09:56:40|13190.36|13190.36|13190.36|13190.36|13190.36|13190.36|13190.36|13190.36|0
1641290210000|2022-01-04 09:56:50|13190.23|13190.23|13187.01|13187.01|13190.23|13190.23|13187.01|13187.01|0
1641290220000|2022-01-04 09:57:00|13186.85|13186.85|13186.21|13186.21|13186.85|13186.85|13186.21|13186.21|0
1641290240000|2022-01-04 09:57:20|13188.09|13188.09|13190.05|13190.05|13190.05|13190.05|13188.09|13188.09|0
1641290250000|2022-01-04 09:57:30|13190.45|13190.45|13190.41|13190.41|13190.45|13190.45|13190.41|13190.41|0
1641290280000|2022-01-04 09:58:00|13190.07|13190.07|13190.07|13190.07|13190.07|13190.07|13190.07|13190.07|0
1641290290000|2022-01-04 09:58:10|13188.87|13188.87|13188.87|13188.87|13189.27|13189.27|13188.87|13188.87|0
1641290300000|2022-01-04 09:58:20|13188.99|13188.99|13188.99|13188.99|13188.99|13188.99|13188.99|13188.99|0
1641290310000|2022-01-04 09:58:30|13190.18|13190.18|13189.7|13189.7|13190.18|13190.18|13189.7|13189.7|0
1641290320000|2022-01-04 09:58:40|13189.58|13189.58|13189.58|13189.58|13189.58|13189.58|13189.58|13189.58|0
1641290330000|2022-01-04 09:58:50|13189.7|13189.7|13190.41|13190.41|13190.61|13190.61|13189.7|13189.7|0
1641290340000|2022-01-04 09:59:00|13190.53|13190.53|13190.67|13190.67|13190.67|13190.67|13190.41|13190.41|0
1641290360000|2022-01-04 09:59:20|13190.98|13190.98|13190.49|13190.49|13191.13|13191.13|13190.49|13190.49|0
1641290370000|2022-01-04 09:59:30|13190.33|13190.33|13190.18|13190.18|13190.33|13190.33|13190.18|13190.18|0
1641290380000|2022-01-04 09:59:40|13191.37|13191.37|13191.37|13191.37|13191.37|13191.37|13191.37|13191.37|0
1641290400000|2022-01-04 10:00:00|13191.49|13191.49|13196.45|13196.45|13197.27|13197.27|13191.49|13191.49|0
1641290410000|2022-01-04 10:00:10|13197.64|13197.64|13196.85|13196.85|13198|13198|13196.85|13196.85|0
1641290430000|2022-01-04 10:00:30|13196.73|13196.73|13196.73|13196.73|13196.73|13196.73|13196.73|13196.73|0
1641290460000|2022-01-04 10:01:00|13196.34|13196.34|13196.42|13196.42|13196.42|13196.42|13196.34|13196.34|0
1641290470000|2022-01-04 10:01:10|13196.81|13196.81|13196.81|13196.81|13197.06|13197.06|13196.81|13196.81|0
1641290490000|2022-01-04 10:01:30|13196.55|13196.55|13196.3|13196.3|13196.55|13196.55|13196.3|13196.3|0
1641290500000|2022-01-04 10:01:40|13197.28|13197.28|13197.28|13197.28|13197.28|13197.28|13197.28|13197.28|0
1641290520000|2022-01-04 10:02:00|13197.4|13197.4|13197.4|13197.4|13197.4|13197.4|13197.4|13197.4|0
1641290530000|2022-01-04 10:02:10|13197.64|13197.64|13197.64|13197.64|13197.64|13197.64|13197.64|13197.64|0
1641290540000|2022-01-04 10:02:20|13195.68|13195.68|13192.01|13192.01|13195.68|13195.68|13190.83|13190.83|0
1641290550000|2022-01-04 10:02:30|13190.83|13190.83|13190.83|13190.83|13190.83|13190.83|13190.83|13190.83|0
1641290570000|2022-01-04 10:02:50|13192.79|13192.79|13192.79|13192.79|13192.79|13192.79|13192.79|13192.79|0
1641290580000|2022-01-04 10:03:00|13192.58|13192.58|13192.97|13192.97|13192.97|13192.97|13192.58|13192.58|0
1641290600000|2022-01-04 10:03:20|13192|13192|13192|13192|13192|13192|13192|13192|0
1641290610000|2022-01-04 10:03:30|13192.16|13192.16|13192.16|13192.16|13192.16|13192.16|13192.16|13192.16|0
1641290630000|2022-01-04 10:03:50|13191.95|13191.95|13191.79|13191.79|13191.95|13191.95|13191.79|13191.79|0
1641290640000|2022-01-04 10:04:00|13191.91|13191.91|13192.16|13192.16|13192.16|13192.16|13191.91|13191.91|0
1641290650000|2022-01-04 10:04:10|13190.97|13190.97|13190.97|13190.97|13190.97|13190.97|13190.97|13190.97|0
1641290660000|2022-01-04 10:04:20|13190.71|13190.71|13190.77|13190.77|13191.74|13191.74|13190.56|13190.56|0
1641290670000|2022-01-04 10:04:30|13190.69|13190.69|13190.69|13190.69|13190.69|13190.69|13190.69|13190.69|0
1641290680000|2022-01-04 10:04:40|13190.52|13190.52|13191.47|13191.47|13191.47|13191.47|13190.28|13190.28|0
1641290690000|2022-01-04 10:04:50|13192.66|13192.66|13193.06|13193.06|13193.06|13193.06|13192.66|13192.66|0
1641290700000|2022-01-04 10:05:00|13196|13196|13196|13196|13196|13196|13196|13196|0
1641290710000|2022-01-04 10:05:10|13195.02|13195.02|13194.59|13194.59|13195.02|13195.02|13194.59|13194.59|0
1641290720000|2022-01-04 10:05:20|13194.47|13194.47|13194.47|13194.47|13194.47|13194.47|13194.47|13194.47|0
1641290740000|2022-01-04 10:05:40|13193.28|13193.28|13194.47|13194.47|13196.84|13196.84|13193.28|13193.28|0
1641290760000|2022-01-04 10:06:00|13195.66|13195.66|13196.84|13196.84|13196.84|13196.84|13195.66|13195.66|0
1641290800000|2022-01-04 10:06:40|13196.42|13196.42|13196.42|13196.42|13196.42|13196.42|13196.42|13196.42|0
1641290810000|2022-01-04 10:06:50|13196.63|13196.63|13196.23|13196.23|13196.63|13196.63|13196.23|13196.23|0
1641290820000|2022-01-04 10:07:00|13196.08|13196.08|13192.19|13192.19|13196.08|13196.08|13192.19|13192.19|0
1641290830000|2022-01-04 10:07:10|13190.88|13190.88|13187.67|13187.67|13190.88|13190.88|13187.33|13187.33|0
1641290840000|2022-01-04 10:07:20|13187.55|13187.55|13187.55|13187.55|13187.55|13187.55|13187.55|13187.55|0
1641290850000|2022-01-04 10:07:30|13187.9|13187.9|13186.55|13186.55|13187.9|13187.9|13186.55|13186.55|0
1641290860000|2022-01-04 10:07:40|13186.42|13186.42|13186.42|13186.42|13186.42|13186.42|13186.42|13186.42|0
1641290870000|2022-01-04 10:07:50|13185.92|13185.92|13185.92|13185.92|13185.92|13185.92|13185.92|13185.92|0
1641290900000|2022-01-04 10:08:20|13186.16|13186.16|13186.16|13186.16|13186.16|13186.16|13186.16|13186.16|0
1641290910000|2022-01-04 10:08:30|13186.56|13186.56|13186.35|13186.35|13187.54|13187.54|13186.35|13186.35|0
1641290920000|2022-01-04 10:08:40|13185.16|13185.16|13187.53|13187.53|13187.53|13187.53|13185.16|13185.16|0
1641290930000|2022-01-04 10:08:50|13187.72|13187.72|13188.22|13188.22|13188.22|13188.22|13187.72|13187.72|0
1641290940000|2022-01-04 10:09:00|13188.34|13188.34|13188.34|13188.34|13188.34|13188.34|13188.34|13188.34|0
1641290950000|2022-01-04 10:09:10|13188.74|13188.74|13188.95|13188.95|13188.95|13188.95|13188.74|13188.74|0
1641290960000|2022-01-04 10:09:20|13190.13|13190.13|13192.09|13192.09|13192.09|13192.09|13189.15|13189.15|0
1641290970000|2022-01-04 10:09:30|13193.28|13193.28|13192.71|13192.71|13193.66|13193.66|13192.47|13192.47|0
1641290980000|2022-01-04 10:09:40|13192.17|13192.17|13194.68|13194.68|13194.68|13194.68|13192.17|13192.17|0
1641290990000|2022-01-04 10:09:50|13194.03|13194.03|13192.78|13192.78|13194.03|13194.03|13192.78|13192.78|0
1641291000000|2022-01-04 10:10:00|13190.82|13190.82|13190.94|13190.94|13190.94|13190.94|13190.82|13190.82|0
1641291010000|2022-01-04 10:10:10|13191.34|13191.34|13191.34|13191.34|13191.34|13191.34|13191.34|13191.34|0
1641291040000|2022-01-04 10:10:40|13190.15|13190.15|13189.55|13189.55|13190.15|13190.15|13189.55|13189.55|0
1641291050000|2022-01-04 10:10:50|13189.42|13189.42|13189.42|13189.42|13189.42|13189.42|13189.42|13189.42|0
1641291060000|2022-01-04 10:11:00|13189.54|13189.54|13189.75|13189.75|13189.75|13189.75|13189.54|13189.54|0
1641291080000|2022-01-04 10:11:20|13188.77|13188.77|13189.75|13189.75|13189.75|13189.75|13188.77|13188.77|0
1641291120000|2022-01-04 10:12:00|13189.39|13189.39|13189.39|13189.39|13189.39|13189.39|13189.39|13189.39|0
1641291160000|2022-01-04 10:12:40|13191.76|13191.76|13191.76|13191.76|13191.76|13191.76|13191.76|13191.76|0
1641291170000|2022-01-04 10:12:50|13191.42|13191.42|13191.03|13191.03|13191.42|13191.42|13191.03|13191.03|0
1641291180000|2022-01-04 10:13:00|13190.05|13190.05|13192.26|13192.26|13192.26|13192.26|13190.05|13190.05|0
1641291210000|2022-01-04 10:13:30|13192.18|13192.18|13192.18|13192.18|13192.18|13192.18|13192.18|13192.18|0
1641291220000|2022-01-04 10:13:40|13192.4|13192.4|13192.4|13192.4|13192.4|13192.4|13192.4|13192.4|0
1641291240000|2022-01-04 10:14:00|13193.58|13193.58|13194.5|13194.5|13194.65|13194.65|13193.47|13193.47|0
1641291250000|2022-01-04 10:14:10|13193.31|13193.31|13193.61|13193.61|13193.73|13193.73|13192.75|13192.75|0
1641291260000|2022-01-04 10:14:20|13192.63|13192.63|13192.84|13192.84|13192.84|13192.84|13192.63|13192.63|0
1641291270000|2022-01-04 10:14:30|13192.49|13192.49|13192.28|13192.28|13192.49|13192.49|13192.28|13192.28|0
1641291280000|2022-01-04 10:14:40|13191.93|13191.93|13192.28|13192.28|13192.28|13192.28|13191.93|13191.93|0
1641291300000|2022-01-04 10:15:00|13191.09|13191.09|13190.51|13190.51|13191.09|13191.09|13190.51|13190.51|0
1641291310000|2022-01-04 10:15:10|13190.59|13190.59|13188.42|13188.42|13190.59|13190.59|13188.42|13188.42|0
1641291320000|2022-01-04 10:15:20|13188.22|13188.22|13188.4|13188.4|13188.4|13188.4|13188.05|13188.05|0
1641291330000|2022-01-04 10:15:30|13188|13188|13188.28|13188.28|13188.4|13188.4|13188|13188|0
1641291340000|2022-01-04 10:15:40|13190.23|13190.23|13188.91|13188.91|13190.23|13190.23|13188.91|13188.91|0
1641291350000|2022-01-04 10:15:50|13188.56|13188.56|13188.56|13188.56|13188.56|13188.56|13188.56|13188.56|0
1641291360000|2022-01-04 10:16:00|13188.39|13188.39|13188.22|13188.22|13188.39|13188.39|13188.22|13188.22|0
1641291370000|2022-01-04 10:16:10|13187.88|13187.88|13187.88|13187.88|13187.88|13187.88|13187.88|13187.88|0
1641291380000|2022-01-04 10:16:20|13188.28|13188.28|13188.28|13188.28|13188.28|13188.28|13188.28|13188.28|0
1641291400000|2022-01-04 10:16:40|13189.66|13189.66|13190.68|13190.68|13191.08|13191.08|13188.8|13188.8|0
1641291410000|2022-01-04 10:16:50|13189.49|13189.49|13189.15|13189.15|13189.49|13189.49|13189.15|13189.15|0
1641291420000|2022-01-04 10:17:00|13190.13|13190.13|13190.13|13190.13|13190.13|13190.13|13190.13|13190.13|0
1641291430000|2022-01-04 10:17:10|13190.01|13190.01|13188.77|13188.77|13190.01|13190.01|13188.77|13188.77|0
1641291440000|2022-01-04 10:17:20|13188.43|13188.43|13186.42|13186.42|13188.43|13188.43|13186.42|13186.42|0
1641291450000|2022-01-04 10:17:30|13186.54|13186.54|13186.42|13186.42|13186.54|13186.54|13186.42|13186.42|0
1641291460000|2022-01-04 10:17:40|13186.6|13186.6|13187.34|13187.34|13187.34|13187.34|13186.6|13186.6|0
1641291470000|2022-01-04 10:17:50|13188.32|13188.32|13188.52|13188.52|13188.52|13188.52|13188.32|13188.32|0
1641291480000|2022-01-04 10:18:00|13188.86|13188.86|13188.98|13188.98|13188.98|13188.98|13188.86|13188.86|0
1641291490000|2022-01-04 10:18:10|13188.77|13188.77|13188.77|13188.77|13188.77|13188.77|13188.77|13188.77|0
1641291510000|2022-01-04 10:18:30|13188.9|13188.9|13188.92|13188.92|13189.13|13189.13|13188.9|13188.9|0
1641291520000|2022-01-04 10:18:40|13188.79|13188.79|13188.4|13188.4|13188.96|13188.96|13188.4|13188.4|0
1641291540000|2022-01-04 10:19:00|13188.61|13188.61|13188.61|13188.61|13188.61|13188.61|13188.61|13188.61|0
1641291550000|2022-01-04 10:19:10|13187.63|13187.63|13187.89|13187.89|13187.89|13187.89|13187.63|13187.63|0
1641291560000|2022-01-04 10:19:20|13187.68|13187.68|13187.33|13187.33|13187.68|13187.68|13187.33|13187.33|0
1641291570000|2022-01-04 10:19:30|13186.91|13186.91|13186.91|13186.91|13186.91|13186.91|13186.91|13186.91|0
1641291600000|2022-01-04 10:20:00|13184.54|13184.54|13184.57|13184.57|13184.97|13184.97|13184.54|13184.54|0
1641291610000|2022-01-04 10:20:10|13184.73|13184.73|13184.81|13184.81|13184.81|13184.81|13184.73|13184.73|0
1641291620000|2022-01-04 10:20:20|13184.97|13184.97|13184.81|13184.81|13184.97|13184.97|13184.81|13184.81|0
1641291630000|2022-01-04 10:20:30|13184.93|13184.93|13185.87|13185.87|13185.87|13185.87|13184.93|13184.93|0
1641291640000|2022-01-04 10:20:40|13186|13186|13186|13186|13186|13186|13186|13186|0
1641291650000|2022-01-04 10:20:50|13186.07|13186.07|13186.07|13186.07|13186.07|13186.07|13186.07|13186.07|0
1641291660000|2022-01-04 10:21:00|13186|13186|13185.92|13185.92|13186|13186|13185.92|13185.92|0
1641291710000|2022-01-04 10:21:50|13185.8|13185.8|13185.68|13185.68|13185.8|13185.8|13185.68|13185.68|0
1641291730000|2022-01-04 10:22:10|13185.59|13185.59|13185.18|13185.18|13185.59|13185.59|13185.18|13185.18|0
1641291740000|2022-01-04 10:22:20|13185.58|13185.58|13185.58|13185.58|13185.58|13185.58|13185.58|13185.58|0
1641291750000|2022-01-04 10:22:30|13184.39|13184.39|13182.62|13182.62|13184.39|13184.39|13182.62|13182.62|0
1641291760000|2022-01-04 10:22:40|13182.67|13182.67|13182.91|13182.91|13182.91|13182.91|13182.67|13182.67|0
1641291770000|2022-01-04 10:22:50|13183.33|13183.33|13183.33|13183.33|13183.33|13183.33|13183.33|13183.33|0
1641291780000|2022-01-04 10:23:00|13183.45|13183.45|13183.45|13183.45|13183.45|13183.45|13183.45|13183.45|0
1641291790000|2022-01-04 10:23:10|13183.33|13183.33|13183.18|13183.18|13183.33|13183.33|13183.18|13183.18|0
1641291830000|2022-01-04 10:23:50|13182.97|13182.97|13182.97|13182.97|13182.97|13182.97|13182.97|13182.97|0
1641291840000|2022-01-04 10:24:00|13182.8|13182.8|13182.8|13182.8|13182.8|13182.8|13182.8|13182.8|0
1641291850000|2022-01-04 10:24:10|13183.01|13183.01|13181.03|13181.03|13183.4|13183.4|13181.03|13181.03|0
1641291860000|2022-01-04 10:24:20|13180.77|13180.77|13180.77|13180.77|13180.77|13180.77|13180.77|13180.77|0
1641291870000|2022-01-04 10:24:30|13179.59|13179.59|13177.45|13177.45|13179.59|13179.59|13177.45|13177.45|0
1641291880000|2022-01-04 10:24:40|13175.32|13175.32|13174.34|13174.34|13175.32|13175.32|13174.34|13174.34|0
1641291900000|2022-01-04 10:25:00|13174.14|13174.14|13176.31|13176.31|13176.31|13176.31|13174.14|13174.14|0
1641291910000|2022-01-04 10:25:10|13176.15|13176.15|13176.54|13176.54|13177.34|13177.34|13176.15|13176.15|0
1641291920000|2022-01-04 10:25:20|13175.85|13175.85|13175.85|13175.85|13175.85|13175.85|13175.85|13175.85|0
1641291930000|2022-01-04 10:25:30|13176.11|13176.11|13175.06|13175.06|13176.25|13176.25|13175.06|13175.06|0
1641291950000|2022-01-04 10:25:50|13175.32|13175.32|13175.2|13175.2|13175.32|13175.32|13175.2|13175.2|0
1641291960000|2022-01-04 10:26:00|13174.01|13174.01|13175.12|13175.12|13175.2|13175.2|13174.01|13174.01|0
1641291970000|2022-01-04 10:26:10|13174.99|13174.99|13173.47|13173.47|13174.99|13174.99|13173.47|13173.47|0
1641291980000|2022-01-04 10:26:20|13172.29|13172.29|13172.29|13172.29|13172.29|13172.29|13172.29|13172.29|0
1641292000000|2022-01-04 10:26:40|13172.17|13172.17|13170.82|13170.82|13172.17|13172.17|13170.82|13170.82|0
1641292030000|2022-01-04 10:27:10|13171.51|13171.51|13170.39|13170.39|13171.51|13171.51|13170.09|13170.09|0
1641292040000|2022-01-04 10:27:20|13170.34|13170.34|13166.15|13166.15|13170.34|13170.34|13166.15|13166.15|0
1641292050000|2022-01-04 10:27:30|13166|13166|13166|13166|13166|13166|13166|13166|0
1641292060000|2022-01-04 10:27:40|13165.49|13165.49|13161.99|13161.99|13165.49|13165.49|13161.99|13161.99|0
1641292070000|2022-01-04 10:27:50|13161.65|13161.65|13161.82|13161.82|13161.82|13161.82|13161.49|13161.49|0
1641292080000|2022-01-04 10:28:00|13161.71|13161.71|13163.62|13163.62|13163.62|13163.62|13161.28|13161.28|0
1641292090000|2022-01-04 10:28:10|13163.89|13163.89|13163.89|13163.89|13163.89|13163.89|13163.89|13163.89|0
1641292100000|2022-01-04 10:28:20|13164.87|13164.87|13164.87|13164.87|13164.87|13164.87|13164.87|13164.87|0
1641292120000|2022-01-04 10:28:40|13164.99|13164.99|13164.99|13164.99|13164.99|13164.99|13164.99|13164.99|0
1641292130000|2022-01-04 10:28:50|13165.39|13165.39|13165.78|13165.78|13165.78|13165.78|13165.39|13165.39|0
1641292140000|2022-01-04 10:29:00|13165.9|13165.9|13164.32|13164.32|13165.9|13165.9|13163.53|13163.53|0
1641292150000|2022-01-04 10:29:10|13164.17|13164.17|13164.17|13164.17|13164.17|13164.17|13164.17|13164.17|0
1641292160000|2022-01-04 10:29:20|13162.98|13162.98|13164.17|13164.17|13164.17|13164.17|13162.98|13162.98|0
1641292170000|2022-01-04 10:29:30|13164.43|13164.43|13163.39|13163.39|13164.43|13164.43|13163.39|13163.39|0
1641292180000|2022-01-04 10:29:40|13162.21|13162.21|13161.86|13161.86|13162.21|13162.21|13161.52|13161.52|0
1641292190000|2022-01-04 10:29:50|13163.82|13163.82|13163.98|13163.98|13163.98|13163.98|13163.82|13163.82|0
1641292200000|2022-01-04 10:30:00|13163.77|13163.77|13163.83|13163.83|13163.83|13163.83|13163.77|13163.77|0
1641292210000|2022-01-04 10:30:10|13163.95|13163.95|13164.45|13164.45|13164.45|13164.45|13163.95|13163.95|0
1641292220000|2022-01-04 10:30:20|13164.3|13164.3|13164.57|13164.57|13164.57|13164.57|13164.08|13164.08|0
1641292230000|2022-01-04 10:30:30|13164.31|13164.31|13164.43|13164.43|13164.43|13164.43|13164.31|13164.31|0
1641292250000|2022-01-04 10:30:50|13164.53|13164.53|13160.74|13160.74|13164.53|13164.53|13160.74|13160.74|0
1641292260000|2022-01-04 10:31:00|13160.39|13160.39|13160.39|13160.39|13160.39|13160.39|13160.39|13160.39|0
1641292270000|2022-01-04 10:31:10|13160.05|13160.05|13160.88|13160.88|13160.88|13160.88|13159.65|13159.65|0
1641292280000|2022-01-04 10:31:20|13158.5|13158.5|13158.5|13158.5|13158.5|13158.5|13158.5|13158.5|0
1641292300000|2022-01-04 10:31:40|13160.88|13160.88|13161.98|13161.98|13161.98|13161.98|13160.88|13160.88|0
1641292310000|2022-01-04 10:31:50|13162.32|13162.32|13162.21|13162.21|13162.32|13162.32|13162.21|13162.21|0
1641292320000|2022-01-04 10:32:00|13162.33|13162.33|13162.48|13162.48|13162.48|13162.48|13162.33|13162.33|0
1641292330000|2022-01-04 10:32:10|13162.69|13162.69|13162.48|13162.48|13162.69|13162.69|13162.48|13162.48|0
1641292340000|2022-01-04 10:32:20|13163.28|13163.28|13160.91|13160.91|13163.28|13163.28|13160.91|13160.91|0
1641292350000|2022-01-04 10:32:30|13161.89|13161.89|13161.89|13161.89|13161.89|13161.89|13161.89|13161.89|0
1641292360000|2022-01-04 10:32:40|13162.09|13162.09|13162.09|13162.09|13162.26|13162.26|13161.65|13161.65|0
1641292370000|2022-01-04 10:32:50|13161.97|13161.97|13162.06|13162.06|13162.06|13162.06|13161.85|13161.85|0
1641292380000|2022-01-04 10:33:00|13161.08|13161.08|13160.76|13160.76|13161.45|13161.45|13160.76|13160.76|0
1641292390000|2022-01-04 10:33:10|13159.78|13159.78|13160.12|13160.12|13160.12|13160.12|13159.78|13159.78|0
1641292400000|2022-01-04 10:33:20|13161.1|13161.1|13160.7|13160.7|13161.1|13161.1|13160.7|13160.7|0
1641292420000|2022-01-04 10:33:40|13160.82|13160.82|13160.82|13160.82|13160.82|13160.82|13160.82|13160.82|0
1641292440000|2022-01-04 10:34:00|13161.06|13161.06|13161.06|13161.06|13161.06|13161.06|13161.06|13161.06|0
1641292450000|2022-01-04 10:34:10|13160.8|13160.8|13160.92|13160.92|13160.92|13160.92|13160.8|13160.8|0
1641292460000|2022-01-04 10:34:20|13160.56|13160.56|13160.56|13160.56|13160.56|13160.56|13160.56|13160.56|0
1641292470000|2022-01-04 10:34:30|13158.19|13158.19|13158.19|13158.19|13158.19|13158.19|13158.19|13158.19|0
1641292490000|2022-01-04 10:34:50|13158.07|13158.07|13158.07|13158.07|13158.07|13158.07|13158.07|13158.07|0
1641292500000|2022-01-04 10:35:00|13160.44|13160.44|13161.62|13161.62|13161.62|13161.62|13160.44|13160.44|0
1641292510000|2022-01-04 10:35:10|13161.28|13161.28|13161.54|13161.54|13161.54|13161.54|13161.28|13161.28|0
1641292520000|2022-01-04 10:35:20|13161.42|13161.42|13161.42|13161.42|13161.42|13161.42|13161.42|13161.42|0
1641292530000|2022-01-04 10:35:30|13161.26|13161.26|13161.19|13161.19|13161.26|13161.26|13161.19|13161.19|0
1641292540000|2022-01-04 10:35:40|13161.58|13161.58|13159.88|13159.88|13161.79|13161.79|13159.88|13159.88|0
1641292550000|2022-01-04 10:35:50|13159.76|13159.76|13159.69|13159.69|13159.76|13159.76|13159.69|13159.69|0
1641292560000|2022-01-04 10:36:00|13159.56|13159.56|13159.56|13159.56|13159.56|13159.56|13159.56|13159.56|0
1641292570000|2022-01-04 10:36:10|13160.75|13160.75|13160.75|13160.75|13160.75|13160.75|13160.75|13160.75|0
1641292580000|2022-01-04 10:36:20|13161.73|13161.73|13161.73|13161.73|13161.73|13161.73|13161.73|13161.73|0
1641292600000|2022-01-04 10:36:40|13161.9|13161.9|13161.91|13161.91|13161.91|13161.91|13161.9|13161.9|0
1641292610000|2022-01-04 10:36:50|13161.65|13161.65|13162.05|13162.05|13162.05|13162.05|13161.65|13161.65|0
1641292620000|2022-01-04 10:37:00|13161.98|13161.98|13159.53|13159.53|13161.98|13161.98|13159.53|13159.53|0
1641292630000|2022-01-04 10:37:10|13157.57|13157.57|13154.4|13154.4|13157.57|13157.57|13154.4|13154.4|0
1641292640000|2022-01-04 10:37:20|13154.05|13154.05|13153.93|13153.93|13154.05|13154.05|13153.93|13153.93|0
1641292650000|2022-01-04 10:37:30|13153.8|13153.8|13153.68|13153.68|13153.8|13153.8|13153.68|13153.68|0
1641292660000|2022-01-04 10:37:40|13154.87|13154.87|13156.05|13156.05|13156.05|13156.05|13154.87|13154.87|0
1641292680000|2022-01-04 10:38:00|13155.66|13155.66|13155.51|13155.51|13155.66|13155.66|13155.51|13155.51|0
1641292690000|2022-01-04 10:38:10|13155.34|13155.34|13158.06|13158.06|13158.06|13158.06|13155.34|13155.34|0
1641292700000|2022-01-04 10:38:20|13157.64|13157.64|13157.64|13157.64|13157.64|13157.64|13157.64|13157.64|0
1641292740000|2022-01-04 10:39:00|13157.75|13157.75|13158|13158|13158|13158|13157.75|13157.75|0
1641292750000|2022-01-04 10:39:10|13158.21|13158.21|13157.03|13157.03|13158.21|13158.21|13157.03|13157.03|0
1641292760000|2022-01-04 10:39:20|13158.21|13158.21|13158.19|13158.19|13158.21|13158.21|13158.03|13158.03|0
1641292780000|2022-01-04 10:39:40|13158.14|13158.14|13158.14|13158.14|13158.14|13158.14|13158.14|13158.14|0
1641292800000|2022-01-04 10:40:00|13157.93|13157.93|13157.67|13157.67|13157.93|13157.93|13157.67|13157.67|0
1641292810000|2022-01-04 10:40:10|13157.55|13157.55|13157.55|13157.55|13157.55|13157.55|13157.55|13157.55|0
1641292820000|2022-01-04 10:40:20|13157.43|13157.43|13156.84|13156.84|13157.63|13157.63|13156.84|13156.84|0
1641292830000|2022-01-04 10:40:30|13158.03|13158.03|13158.03|13158.03|13158.03|13158.03|13158.03|13158.03|0
1641292840000|2022-01-04 10:40:40|13158.04|13158.04|13157.47|13157.47|13158.04|13158.04|13157.47|13157.47|0
1641292850000|2022-01-04 10:40:50|13157.12|13157.12|13153.98|13153.98|13157.12|13157.12|13153.98|13153.98|0
1641292860000|2022-01-04 10:41:00|13153.9|13153.9|13153.9|13153.9|13153.9|13153.9|13153.9|13153.9|0
1641292870000|2022-01-04 10:41:10|13153.67|13153.67|13153.67|13153.67|13153.67|13153.67|13153.67|13153.67|0
1641292880000|2022-01-04 10:41:20|13153.79|13153.79|13154.55|13154.55|13154.55|13154.55|13153.79|13153.79|0
1641292890000|2022-01-04 10:41:30|13155.53|13155.53|13154.7|13154.7|13155.53|13155.53|13154.55|13154.55|0
1641292900000|2022-01-04 10:41:40|13154.47|13154.47|13155.74|13155.74|13155.74|13155.74|13154.47|13154.47|0
1641292910000|2022-01-04 10:41:50|13155.86|13155.86|13155.86|13155.86|13155.86|13155.86|13155.86|13155.86|0
1641292920000|2022-01-04 10:42:00|13156.84|13156.84|13160.4|13160.4|13161.58|13161.58|13156.84|13156.84|0
1641292940000|2022-01-04 10:42:20|13160.63|13160.63|13161.03|13161.03|13161.03|13161.03|13160.63|13160.63|0
1641292950000|2022-01-04 10:42:30|13161.2|13161.2|13162.33|13162.33|13162.33|13162.33|13161.2|13161.2|0
1641292970000|2022-01-04 10:42:50|13162.45|13162.45|13162.45|13162.45|13162.45|13162.45|13162.45|13162.45|0
1641292980000|2022-01-04 10:43:00|13161.95|13161.95|13161.95|13161.95|13161.95|13161.95|13161.95|13161.95|0
1641292990000|2022-01-04 10:43:10|13162.93|13162.93|13163.84|13163.84|13163.91|13163.91|13162.93|13162.93|0
1641293000000|2022-01-04 10:43:20|13163.96|13163.96|13163.96|13163.96|13163.96|13163.96|13163.96|13163.96|0
1641293010000|2022-01-04 10:43:30|13163.81|13163.81|13163.81|13163.81|13163.81|13163.81|13163.81|13163.81|0
1641293020000|2022-01-04 10:43:40|13164.07|13164.07|13164.07|13164.07|13164.07|13164.07|13164.07|13164.07|0
1641293030000|2022-01-04 10:43:50|13164.18|13164.18|13164.03|13164.03|13164.18|13164.18|13164.03|13164.03|0
1641293040000|2022-01-04 10:44:00|13164.23|13164.23|13164.23|13164.23|13164.23|13164.23|13164.23|13164.23|0
1641293050000|2022-01-04 10:44:10|13164.44|13164.44|13165.5|13165.5|13165.55|13165.55|13164.44|13164.44|0
1641293060000|2022-01-04 10:44:20|13166.3|13166.3|13166.3|13166.3|13166.3|13166.3|13166.3|13166.3|0
1641293070000|2022-01-04 10:44:30|13165.9|13165.9|13165.9|13165.9|13165.9|13165.9|13165.9|13165.9|0
1641293090000|2022-01-04 10:44:50|13167.08|13167.08|13167.08|13167.08|13167.08|13167.08|13167.08|13167.08|0
1641293100000|2022-01-04 10:45:00|13167.21|13167.21|13167.33|13167.33|13167.33|13167.33|13167.21|13167.21|0
1641293110000|2022-01-04 10:45:10|13167.5|13167.5|13167.5|13167.5|13167.5|13167.5|13167.5|13167.5|0
1641293120000|2022-01-04 10:45:20|13168.48|13168.48|13167.29|13167.29|13168.48|13168.48|13167.29|13167.29|0
1641293130000|2022-01-04 10:45:30|13167.17|13167.17|13166.12|13166.12|13167.17|13167.17|13166.12|13166.12|0
1641293140000|2022-01-04 10:45:40|13166.38|13166.38|13167.49|13167.49|13167.49|13167.49|13166.38|13166.38|0
1641293160000|2022-01-04 10:46:00|13168.47|13168.47|13168.35|13168.35|13168.47|13168.47|13168.35|13168.35|0
1641293180000|2022-01-04 10:46:20|13168.12|13168.12|13168.12|13168.12|13168.12|13168.12|13168.12|13168.12|0
1641293190000|2022-01-04 10:46:30|13167.43|13167.43|13167.19|13167.19|13167.43|13167.43|13167.19|13167.19|0
1641293210000|2022-01-04 10:46:50|13167.59|13167.59|13167.5|13167.5|13167.59|13167.59|13167.43|13167.43|0
1641293220000|2022-01-04 10:47:00|13167.24|13167.24|13166.19|13166.19|13167.24|13167.24|13166.19|13166.19|0
1641293230000|2022-01-04 10:47:10|13166.21|13166.21|13164.04|13164.04|13166.21|13166.21|13164.04|13164.04|0
1641293240000|2022-01-04 10:47:20|13163.69|13163.69|13163|13163|13163.69|13163.69|13162.78|13162.78|0
1641293250000|2022-01-04 10:47:30|13162.02|13162.02|13162.02|13162.02|13162.02|13162.02|13162.02|13162.02|0
1641293260000|2022-01-04 10:47:40|13160.83|13160.83|13160.83|13160.83|13160.83|13160.83|13160.83|13160.83|0
1641293270000|2022-01-04 10:47:50|13160.9|13160.9|13160.9|13160.9|13160.9|13160.9|13160.9|13160.9|0
1641293280000|2022-01-04 10:48:00|13162.3|13162.3|13162.75|13162.75|13162.75|13162.75|13162.3|13162.3|0
1641293290000|2022-01-04 10:48:10|13162.92|13162.92|13162.92|13162.92|13162.92|13162.92|13162.92|13162.92|0
1641293300000|2022-01-04 10:48:20|13162.52|13162.52|13162.52|13162.52|13162.52|13162.52|13162.52|13162.52|0
1641293310000|2022-01-04 10:48:30|13162.47|13162.47|13162.03|13162.03|13162.47|13162.47|13162.03|13162.03|0
1641293320000|2022-01-04 10:48:40|13162.23|13162.23|13162.31|13162.31|13162.31|13162.31|13162.23|13162.23|0
1641293330000|2022-01-04 10:48:50|13161.96|13161.96|13162.76|13162.76|13162.76|13162.76|13161.96|13161.96|0
1641293340000|2022-01-04 10:49:00|13161.58|13161.58|13161.58|13161.58|13161.58|13161.58|13161.58|13161.58|0
1641293360000|2022-01-04 10:49:20|13161.5|13161.5|13161.5|13161.5|13161.5|13161.5|13161.5|13161.5|0
1641293370000|2022-01-04 10:49:30|13161.15|13161.15|13161.03|13161.03|13161.15|13161.15|13161.03|13161.03|0
1641293380000|2022-01-04 10:49:40|13161.2|13161.2|13160.97|13160.97|13161.2|13161.2|13160.97|13160.97|0
1641293400000|2022-01-04 10:50:00|13160.62|13160.62|13161.02|13161.02|13161.02|13161.02|13160.62|13160.62|0
1641293410000|2022-01-04 10:50:10|13161.17|13161.17|13161.3|13161.3|13161.3|13161.3|13161.17|13161.17|0
1641293430000|2022-01-04 10:50:30|13161.14|13161.14|13161.14|13161.14|13161.14|13161.14|13161.14|13161.14|0
1641293440000|2022-01-04 10:50:40|13161.18|13161.18|13160.87|13160.87|13161.18|13161.18|13160.87|13160.87|0
1641293450000|2022-01-04 10:50:50|13161.22|13161.22|13161.22|13161.22|13161.22|13161.22|13161.22|13161.22|0
1641293490000|2022-01-04 10:51:30|13161.33|13161.33|13160.64|13160.64|13161.33|13161.33|13160.64|13160.64|0
1641293500000|2022-01-04 10:51:40|13160.87|13160.87|13161.65|13161.65|13161.73|13161.73|13160.87|13160.87|0
1641293510000|2022-01-04 10:51:50|13161.25|13161.25|13160.85|13160.85|13161.25|13161.25|13160.85|13160.85|0
1641293520000|2022-01-04 10:52:00|13160.83|13160.83|13158.37|13158.37|13160.83|13160.83|13158.37|13158.37|0
1641293530000|2022-01-04 10:52:10|13157.39|13157.39|13156.1|13156.1|13157.39|13157.39|13156.1|13156.1|0
1641293540000|2022-01-04 10:52:20|13156.22|13156.22|13156.22|13156.22|13156.22|13156.22|13156.22|13156.22|0
1641293550000|2022-01-04 10:52:30|13157.2|13157.2|13157.2|13157.2|13157.37|13157.37|13157.2|13157.2|0
1641293560000|2022-01-04 10:52:40|13156.99|13156.99|13156.99|13156.99|13156.99|13156.99|13156.99|13156.99|0
1641293570000|2022-01-04 10:52:50|13157.97|13157.97|13159.05|13159.05|13159.05|13159.05|13157.87|13157.87|0
1641293580000|2022-01-04 10:53:00|13158.89|13158.89|13158.28|13158.28|13158.89|13158.89|13158.28|13158.28|0
1641293590000|2022-01-04 10:53:10|13159.47|13159.47|13161.71|13161.71|13161.84|13161.84|13159.47|13159.47|0
1641293600000|2022-01-04 10:53:20|13161.31|13161.31|13161.73|13161.73|13161.73|13161.73|13161.31|13161.31|0
1641293640000|2022-01-04 10:54:00|13162.93|13162.93|13162.19|13162.19|13163.33|13163.33|13161.73|13161.73|0
1641293650000|2022-01-04 10:54:10|13162.58|13162.58|13162.92|13162.92|13162.92|13162.92|13162.58|13162.58|0
1641293660000|2022-01-04 10:54:20|13163.08|13163.08|13163.4|13163.4|13163.4|13163.4|13163.08|13163.08|0
1641293670000|2022-01-04 10:54:30|13163.63|13163.63|13165.93|13165.93|13165.93|13165.93|13163.56|13163.56|0
1641293680000|2022-01-04 10:54:40|13165.85|13165.85|13169.13|13169.13|13169.13|13169.13|13165.85|13165.85|0
1641293690000|2022-01-04 10:54:50|13170.32|13170.32|13170.32|13170.32|13170.32|13170.32|13170.32|13170.32|0
1641293700000|2022-01-04 10:55:00|13170.66|13170.66|13169.43|13169.43|13170.66|13170.66|13169.43|13169.43|0
1641293710000|2022-01-04 10:55:10|13167.06|13167.06|13167.06|13167.06|13167.06|13167.06|13167.06|13167.06|0
1641293730000|2022-01-04 10:55:30|13168.04|13168.04|13171.23|13171.23|13171.23|13171.23|13168.04|13168.04|0
1641293740000|2022-01-04 10:55:40|13170.04|13170.04|13171.38|13171.38|13171.38|13171.38|13170.04|13170.04|0
1641293750000|2022-01-04 10:55:50|13170.58|13170.58|13170.58|13170.58|13170.58|13170.58|13170.58|13170.58|0
1641293760000|2022-01-04 10:56:00|13170.84|13170.84|13170.7|13170.7|13171.04|13171.04|13170.7|13170.7|0
1641293780000|2022-01-04 10:56:20|13170.82|13170.82|13170.82|13170.82|13170.82|13170.82|13170.82|13170.82|0
1641293790000|2022-01-04 10:56:30|13171.17|13171.17|13171.17|13171.17|13171.17|13171.17|13171.17|13171.17|0
1641293800000|2022-01-04 10:56:40|13171.04|13171.04|13171.04|13171.04|13171.04|13171.04|13171.04|13171.04|0
1641293810000|2022-01-04 10:56:50|13171.37|13171.37|13170.67|13170.67|13171.65|13171.65|13170.67|13170.67|0
1641293820000|2022-01-04 10:57:00|13170.93|13170.93|13171.09|13171.09|13171.09|13171.09|13170.93|13170.93|0
1641293830000|2022-01-04 10:57:10|13171.38|13171.38|13172.72|13172.72|13172.72|13172.72|13171.38|13171.38|0
1641293840000|2022-01-04 10:57:20|13172.37|13172.37|13172.85|13172.85|13172.85|13172.85|13172.37|13172.37|0
1641293850000|2022-01-04 10:57:30|13173.65|13173.65|13173.65|13173.65|13173.65|13173.65|13173.65|13173.65|0
1641293870000|2022-01-04 10:57:50|13174.15|13174.15|13174.54|13174.54|13174.66|13174.66|13174.15|13174.15|0
1641293880000|2022-01-04 10:58:00|13173.56|13173.56|13173.56|13173.56|13174.54|13174.54|13173.56|13173.56|0
1641293890000|2022-01-04 10:58:10|13173.35|13173.35|13173.37|13173.37|13173.37|13173.37|13173.25|13173.25|0
1641293900000|2022-01-04 10:58:20|13174.35|13174.35|13174.97|13174.97|13174.97|13174.97|13174.35|13174.35|0
1641293920000|2022-01-04 10:58:40|13175.37|13175.37|13175.37|13175.37|13175.37|13175.37|13175.37|13175.37|0
1641293930000|2022-01-04 10:58:50|13175.61|13175.61|13175.4|13175.4|13175.61|13175.61|13175.4|13175.4|0
1641293940000|2022-01-04 10:59:00|13175.23|13175.23|13175.23|13175.23|13175.23|13175.23|13175.23|13175.23|0
1641293950000|2022-01-04 10:59:10|13175.63|13175.63|13175.23|13175.23|13175.63|13175.63|13175.23|13175.23|0
1641293960000|2022-01-04 10:59:20|13175.11|13175.11|13176.06|13176.06|13176.06|13176.06|13174.87|13174.87|0
1641293970000|2022-01-04 10:59:30|13176.15|13176.15|13176.22|13176.22|13176.22|13176.22|13176.15|13176.15|0
1641293980000|2022-01-04 10:59:40|13176.16|13176.16|13176.16|13176.16|13176.16|13176.16|13176.16|13176.16|0
1641293990000|2022-01-04 10:59:50|13176.36|13176.36|13176.36|13176.36|13176.36|13176.36|13176.36|13176.36|0
1641294000000|2022-01-04 11:00:00|13175.38|13175.38|13171.9|13171.9|13175.38|13175.38|13171.9|13171.9|0
1641294010000|2022-01-04 11:00:10|13172.04|13172.04|13173.07|13173.07|13173.07|13173.07|13172.04|13172.04|0
1641294040000|2022-01-04 11:00:40|13173.47|13173.47|13173.07|13173.07|13173.47|13173.47|13173.07|13173.07|0
1641294050000|2022-01-04 11:00:50|13172.57|13172.57|13172.57|13172.57|13172.57|13172.57|13172.57|13172.57|0
1641294060000|2022-01-04 11:01:00|13172.31|13172.31|13172.31|13172.31|13172.31|13172.31|13172.31|13172.31|0
1641294070000|2022-01-04 11:01:10|13172.43|13172.43|13172.2|13172.2|13172.43|13172.43|13172.2|13172.2|0
1641294090000|2022-01-04 11:01:30|13173.39|13173.39|13173.39|13173.39|13173.39|13173.39|13173.39|13173.39|0
1641294100000|2022-01-04 11:01:40|13173.51|13173.51|13173.71|13173.71|13173.75|13173.75|13173.51|13173.51|0
1641294110000|2022-01-04 11:01:50|13176.65|13176.65|13176.85|13176.85|13176.85|13176.85|13176.65|13176.65|0
1641294120000|2022-01-04 11:02:00|13176.93|13176.93|13175.8|13175.8|13176.93|13176.93|13175.59|13175.59|0
1641294130000|2022-01-04 11:02:10|13175.6|13175.6|13176.05|13176.05|13176.2|13176.2|13175.6|13175.6|0
1641294160000|2022-01-04 11:02:40|13175.97|13175.97|13176.05|13176.05|13176.05|13176.05|13175.97|13175.97|0
1641294170000|2022-01-04 11:02:50|13175.65|13175.65|13175.99|13175.99|13175.99|13175.99|13175.65|13175.65|0
1641294190000|2022-01-04 11:03:10|13176.15|13176.15|13176.55|13176.55|13176.55|13176.55|13176.15|13176.15|0
1641294200000|2022-01-04 11:03:20|13176.76|13176.76|13176.76|13176.76|13176.76|13176.76|13176.76|13176.76|0
1641294230000|2022-01-04 11:03:50|13177.02|13177.02|13177.02|13177.02|13177.02|13177.02|13177.02|13177.02|0
1641294240000|2022-01-04 11:04:00|13176.94|13176.94|13176.94|13176.94|13176.94|13176.94|13176.94|13176.94|0
1641294250000|2022-01-04 11:04:10|13177.06|13177.06|13177.38|13177.38|13177.38|13177.38|13177.06|13177.06|0
1641294260000|2022-01-04 11:04:20|13177.59|13177.59|13177.59|13177.59|13177.59|13177.59|13177.59|13177.59|0
1641294270000|2022-01-04 11:04:30|13176.4|13176.4|13176.16|13176.16|13176.4|13176.4|13176.16|13176.16|0
1641294290000|2022-01-04 11:04:50|13176|13176|13176.2|13176.2|13176.2|13176.2|13176|13176|0
1641294300000|2022-01-04 11:05:00|13178.16|13178.16|13178.16|13178.16|13178.16|13178.16|13178.16|13178.16|0
1641294310000|2022-01-04 11:05:10|13178.08|13178.08|13178.08|13178.08|13178.08|13178.08|13178.08|13178.08|0
1641294320000|2022-01-04 11:05:20|13178.48|13178.48|13177.69|13177.69|13178.48|13178.48|13177.69|13177.69|0
1641294330000|2022-01-04 11:05:30|13177.29|13177.29|13177.69|13177.69|13177.69|13177.69|13177.29|13177.29|0
1641294350000|2022-01-04 11:05:50|13177.52|13177.52|13177.52|13177.52|13177.52|13177.52|13177.52|13177.52|0
1641294360000|2022-01-04 11:06:00|13177.69|13177.69|13177.53|13177.53|13177.69|13177.69|13177.53|13177.53|0
1641294380000|2022-01-04 11:06:20|13177.29|13177.29|13177.29|13177.29|13177.29|13177.29|13177.29|13177.29|0
1641294390000|2022-01-04 11:06:30|13176.31|13176.31|13176.31|13176.31|13176.31|13176.31|13176.31|13176.31|0
1641294420000|2022-01-04 11:07:00|13176.43|13176.43|13176.43|13176.43|13176.43|13176.43|13176.43|13176.43|0
1641294450000|2022-01-04 11:07:30|13177.62|13177.62|13179.46|13179.46|13179.46|13179.46|13177.62|13177.62|0
1641294470000|2022-01-04 11:07:50|13179.2|13179.2|13179.05|13179.05|13179.2|13179.2|13179.05|13179.05|0
1641294480000|2022-01-04 11:08:00|13178.89|13178.89|13179.97|13179.97|13179.97|13179.97|13178.81|13178.81|0
1641294490000|2022-01-04 11:08:10|13179.61|13179.61|13181.34|13181.34|13181.53|13181.53|13179.61|13179.61|0
1641294500000|2022-01-04 11:08:20|13182.32|13182.32|13182.11|13182.11|13182.32|13182.32|13182.11|13182.11|0
1641294510000|2022-01-04 11:08:30|13181.65|13181.65|13181.65|13181.65|13181.65|13181.65|13181.65|13181.65|0
1641294520000|2022-01-04 11:08:40|13181.18|13181.18|13181.18|13181.18|13181.18|13181.18|13181.18|13181.18|0
1641294530000|2022-01-04 11:08:50|13181.39|13181.39|13182.37|13182.37|13182.37|13182.37|13181.39|13181.39|0
1641294540000|2022-01-04 11:09:00|13183.16|13183.16|13183.45|13183.45|13183.68|13183.68|13183.16|13183.16|0
1641294560000|2022-01-04 11:09:20|13184.43|13184.43|13184.43|13184.43|13184.43|13184.43|13184.43|13184.43|0
1641294590000|2022-01-04 11:09:50|13184.53|13184.53|13185.17|13185.17|13185.22|13185.22|13184.53|13184.53|0
1641294600000|2022-01-04 11:10:00|13186.15|13186.15|13185.92|13185.92|13186.15|13186.15|13184.74|13184.74|0
1641294610000|2022-01-04 11:10:10|13185.82|13185.82|13185.98|13185.98|13185.98|13185.98|13185.82|13185.82|0
1641294630000|2022-01-04 11:10:30|13186.14|13186.14|13186.14|13186.14|13186.14|13186.14|13186.14|13186.14|0
1641294640000|2022-01-04 11:10:40|13186.39|13186.39|13186.39|13186.39|13186.39|13186.39|13186.39|13186.39|0
1641294650000|2022-01-04 11:10:50|13186.23|13186.23|13186.63|13186.63|13186.63|13186.63|13186.23|13186.23|0
1641294660000|2022-01-04 11:11:00|13186.48|13186.48|13186.15|13186.15|13186.55|13186.55|13186.15|13186.15|0
1641294670000|2022-01-04 11:11:10|13186.37|13186.37|13185.94|13185.94|13186.37|13186.37|13185.94|13185.94|0
1641294680000|2022-01-04 11:11:20|13185.73|13185.73|13185.65|13185.65|13185.73|13185.73|13185.65|13185.65|0
1641294690000|2022-01-04 11:11:30|13185.78|13185.78|13185.78|13185.78|13185.78|13185.78|13185.78|13185.78|0
1641294700000|2022-01-04 11:11:40|13185.65|13185.65|13185.65|13185.65|13185.65|13185.65|13185.65|13185.65|0
1641294720000|2022-01-04 11:12:00|13185.53|13185.53|13185.41|13185.41|13185.53|13185.53|13185.41|13185.41|0
1641294740000|2022-01-04 11:12:20|13185.76|13185.76|13185.76|13185.76|13185.76|13185.76|13185.76|13185.76|0
1641294750000|2022-01-04 11:12:30|13185.63|13185.63|13185.98|13185.98|13185.98|13185.98|13185.63|13185.63|0
1641294760000|2022-01-04 11:12:40|13186.38|13186.38|13186.38|13186.38|13186.38|13186.38|13186.38|13186.38|0
1641294790000|2022-01-04 11:13:10|13186.03|13186.03|13186.03|13186.03|13186.03|13186.03|13186.03|13186.03|0
1641294810000|2022-01-04 11:13:30|13185.4|13185.4|13185.4|13185.4|13185.4|13185.4|13185.4|13185.4|0
1641294820000|2022-01-04 11:13:40|13185.28|13185.28|13185.52|13185.52|13185.52|13185.52|13185.28|13185.28|0
1641294830000|2022-01-04 11:13:50|13185.4|13185.4|13185.4|13185.4|13185.4|13185.4|13185.4|13185.4|0
1641294840000|2022-01-04 11:14:00|13185.19|13185.19|13185.19|13185.19|13185.19|13185.19|13185.19|13185.19|0
1641294850000|2022-01-04 11:14:10|13184.95|13184.95|13184.45|13184.45|13184.95|13184.95|13184.45|13184.45|0
1641294860000|2022-01-04 11:14:20|13184.8|13184.8|13183.61|13183.61|13184.8|13184.8|13183.61|13183.61|0
1641294870000|2022-01-04 11:14:30|13183.4|13183.4|13183.4|13183.4|13183.4|13183.4|13183.4|13183.4|0
1641294880000|2022-01-04 11:14:40|13183.8|13183.8|13183.59|13183.59|13183.8|13183.8|13183.51|13183.51|0
1641294890000|2022-01-04 11:14:50|13183.94|13183.94|13183.73|13183.73|13183.94|13183.94|13183.73|13183.73|0
1641294900000|2022-01-04 11:15:00|13183.03|13183.03|13183.03|13183.03|13183.03|13183.03|13183.03|13183.03|0
1641294910000|2022-01-04 11:15:10|13182.92|13182.92|13182.92|13182.92|13182.92|13182.92|13182.92|13182.92|0
1641294920000|2022-01-04 11:15:20|13183.13|13183.13|13183.34|13183.34|13183.34|13183.34|13183.13|13183.13|0
1641294930000|2022-01-04 11:15:30|13183.14|13183.14|13182.62|13182.62|13183.14|13183.14|13182.62|13182.62|0
1641294950000|2022-01-04 11:15:50|13182.5|13182.5|13182.5|13182.5|13182.5|13182.5|13182.5|13182.5|0
1641294980000|2022-01-04 11:16:20|13182.53|13182.53|13182.53|13182.53|13182.53|13182.53|13182.53|13182.53|0
1641294990000|2022-01-04 11:16:30|13182.65|13182.65|13182.65|13182.65|13182.65|13182.65|13182.65|13182.65|0
1641295000000|2022-01-04 11:16:40|13182.55|13182.55|13182.55|13182.55|13182.55|13182.55|13182.55|13182.55|0
1641295010000|2022-01-04 11:16:50|13182.62|13182.62|13182.62|13182.62|13182.62|13182.62|13182.62|13182.62|0
1641295020000|2022-01-04 11:17:00|13182.46|13182.46|13182.46|13182.46|13182.46|13182.46|13182.46|13182.46|0
1641295040000|2022-01-04 11:17:20|13182.25|13182.25|13181.88|13181.88|13182.25|13182.25|13181.88|13181.88|0
1641295060000|2022-01-04 11:17:40|13182.3|13182.3|13182.43|13182.43|13182.43|13182.43|13182.3|13182.3|0
1641295070000|2022-01-04 11:17:50|13183.61|13183.61|13185.39|13185.39|13185.39|13185.39|13183.61|13183.61|0
1641295100000|2022-01-04 11:18:20|13187.35|13187.35|13187.35|13187.35|13187.35|13187.35|13187.35|13187.35|0
1641295120000|2022-01-04 11:18:40|13187.57|13187.57|13187.57|13187.57|13187.57|13187.57|13187.57|13187.57|0
1641295130000|2022-01-04 11:18:50|13187.74|13187.74|13187.74|13187.74|13187.74|13187.74|13187.74|13187.74|0
1641295140000|2022-01-04 11:19:00|13187.58|13187.58|13187.58|13187.58|13187.58|13187.58|13187.58|13187.58|0
1641295180000|2022-01-04 11:19:40|13188.77|13188.77|13189.85|13189.85|13189.96|13189.96|13188.77|13188.77|0
1641295190000|2022-01-04 11:19:50|13191.04|13191.04|13191.84|13191.84|13191.84|13191.84|13191.04|13191.04|0
1641295200000|2022-01-04 11:20:00|13190.65|13190.65|13191.63|13191.63|13191.63|13191.63|13190.65|13190.65|0
1641295210000|2022-01-04 11:20:10|13191.37|13191.37|13191.59|13191.59|13191.72|13191.72|13191.37|13191.37|0
1641295220000|2022-01-04 11:20:20|13191.43|13191.43|13192.54|13192.54|13192.54|13192.54|13191.43|13191.43|0
1641295240000|2022-01-04 11:20:40|13192.66|13192.66|13193.27|13193.27|13193.76|13193.76|13192.66|13192.66|0
1641295250000|2022-01-04 11:20:50|13192.29|13192.29|13192.29|13192.29|13192.29|13192.29|13192.29|13192.29|0
1641295260000|2022-01-04 11:21:00|13192.03|13192.03|13192.03|13192.03|13192.03|13192.03|13192.03|13192.03|0
1641295280000|2022-01-04 11:21:20|13192.16|13192.16|13192.16|13192.16|13192.16|13192.16|13192.16|13192.16|0
1641295310000|2022-01-04 11:21:50|13192.64|13192.64|13190.96|13190.96|13192.64|13192.64|13190.96|13190.96|0
1641295320000|2022-01-04 11:22:00|13191.75|13191.75|13191.63|13191.63|13191.75|13191.75|13191.63|13191.63|0
1641295330000|2022-01-04 11:22:10|13191.23|13191.23|13191.23|13191.23|13191.23|13191.23|13191.23|13191.23|0
1641295350000|2022-01-04 11:22:30|13191.36|13191.36|13191.24|13191.24|13191.62|13191.62|13191.24|13191.24|0
1641295370000|2022-01-04 11:22:50|13193.2|13193.2|13192|13192|13193.2|13193.2|13192|13192|0
1641295380000|2022-01-04 11:23:00|13191.02|13191.02|13191.37|13191.37|13191.37|13191.37|13191.02|13191.02|0
1641295390000|2022-01-04 11:23:10|13191.57|13191.57|13191.86|13191.86|13191.9|13191.9|13191.57|13191.57|0
1641295400000|2022-01-04 11:23:20|13192.21|13192.21|13193.95|13193.95|13193.95|13193.95|13192.21|13192.21|0
1641295410000|2022-01-04 11:23:30|13194.35|13194.35|13194.35|13194.35|13194.35|13194.35|13194.35|13194.35|0
1641295420000|2022-01-04 11:23:40|13194.56|13194.56|13194.56|13194.56|13194.56|13194.56|13194.56|13194.56|0
1641295430000|2022-01-04 11:23:50|13194.61|13194.61|13196.86|13196.86|13196.98|13196.98|13194.61|13194.61|0
1641295440000|2022-01-04 11:24:00|13197.07|13197.07|13195.48|13195.48|13197.07|13197.07|13195.48|13195.48|0
1641295450000|2022-01-04 11:24:10|13195.27|13195.27|13195.27|13195.27|13195.27|13195.27|13195.27|13195.27|0
1641295460000|2022-01-04 11:24:20|13193.95|13193.95|13193.95|13193.95|13193.95|13193.95|13193.95|13193.95|0
1641295470000|2022-01-04 11:24:30|13192.75|13192.75|13192.35|13192.35|13192.75|13192.75|13192.35|13192.35|0
1641295480000|2022-01-04 11:24:40|13192.75|13192.75|13192.75|13192.75|13192.75|13192.75|13192.75|13192.75|0
1641295500000|2022-01-04 11:25:00|13193.95|13193.95|13193.72|13193.72|13193.95|13193.95|13193.72|13193.72|0
1641295510000|2022-01-04 11:25:10|13193.5|13193.5|13192.7|13192.7|13193.5|13193.5|13192.7|13192.7|0
1641295520000|2022-01-04 11:25:20|13193.68|13193.68|13193.61|13193.61|13193.68|13193.68|13193.61|13193.61|0
1641295530000|2022-01-04 11:25:30|13193.76|13193.76|13193.76|13193.76|13193.76|13193.76|13193.76|13193.76|0
1641295540000|2022-01-04 11:25:40|13193.84|13193.84|13194.11|13194.11|13194.11|13194.11|13193.84|13193.84|0
1641295550000|2022-01-04 11:25:50|13193.71|13193.71|13193.56|13193.56|13193.71|13193.71|13193.56|13193.56|0
1641295590000|2022-01-04 11:26:30|13193.42|13193.42|13194.19|13194.19|13194.19|13194.19|13193.21|13193.21|0
1641295600000|2022-01-04 11:26:40|13194.43|13194.43|13194.43|13194.43|13194.43|13194.43|13194.43|13194.43|0
1641295610000|2022-01-04 11:26:50|13195.62|13195.62|13194.33|13194.33|13195.62|13195.62|13194.33|13194.33|0
1641295620000|2022-01-04 11:27:00|13194.73|13194.73|13194.73|13194.73|13194.73|13194.73|13194.73|13194.73|0
1641295660000|2022-01-04 11:27:40|13194.87|13194.87|13195.21|13195.21|13195.21|13195.21|13194.87|13194.87|0
1641295670000|2022-01-04 11:27:50|13194.9|13194.9|13194.9|13194.9|13194.9|13194.9|13194.9|13194.9|0
1641295680000|2022-01-04 11:28:00|13195.1|13195.1|13195.1|13195.1|13195.1|13195.1|13195.1|13195.1|0
1641295690000|2022-01-04 11:28:10|13194.34|13194.34|13194.34|13194.34|13194.34|13194.34|13194.34|13194.34|0
1641295710000|2022-01-04 11:28:30|13194.55|13194.55|13194.55|13194.55|13194.55|13194.55|13194.55|13194.55|0
1641295720000|2022-01-04 11:28:40|13194.58|13194.58|13194.74|13194.74|13194.74|13194.74|13194.58|13194.58|0
1641295750000|2022-01-04 11:29:10|13194.86|13194.86|13195.26|13195.26|13195.26|13195.26|13194.86|13194.86|0
1641295760000|2022-01-04 11:29:20|13194.91|13194.91|13194.91|13194.91|13194.91|13194.91|13194.91|13194.91|0
1641295780000|2022-01-04 11:29:40|13195.31|13195.31|13195.31|13195.31|13195.31|13195.31|13195.31|13195.31|0
1641295800000|2022-01-04 11:30:00|13196.5|13196.5|13197.68|13197.68|13197.68|13197.68|13196.5|13196.5|0
1641295810000|2022-01-04 11:30:10|13198.66|13198.66|13198.92|13198.92|13198.92|13198.92|13198.66|13198.66|0
1641295820000|2022-01-04 11:30:20|13200.1|13200.1|13201.29|13201.29|13201.29|13201.29|13200.1|13200.1|0
1641295830000|2022-01-04 11:30:30|13200.98|13200.98|13200.98|13200.98|13200.98|13200.98|13200.98|13200.98|0
1641295850000|2022-01-04 11:30:50|13201.34|13201.34|13201.46|13201.46|13201.46|13201.46|13201.34|13201.34|0
1641295860000|2022-01-04 11:31:00|13201.67|13201.67|13201.67|13201.67|13201.67|13201.67|13201.67|13201.67|0
1641295870000|2022-01-04 11:31:10|13201.72|13201.72|13200.48|13200.48|13201.72|13201.72|13200.48|13200.48|0
1641295880000|2022-01-04 11:31:20|13199.51|13199.51|13197.11|13197.11|13199.51|13199.51|13197.11|13197.11|0
1641295890000|2022-01-04 11:31:30|13197.18|13197.18|13197.03|13197.03|13197.18|13197.18|13197.03|13197.03|0
1641295900000|2022-01-04 11:31:40|13197.11|13197.11|13197.11|13197.11|13197.11|13197.11|13197.11|13197.11|0
1641295910000|2022-01-04 11:31:50|13197.26|13197.26|13197.17|13197.17|13197.31|13197.31|13197.17|13197.17|0
1641295920000|2022-01-04 11:32:00|13195.98|13195.98|13198.35|13198.35|13198.35|13198.35|13195.98|13195.98|0
1641295930000|2022-01-04 11:32:10|13198.75|13198.75|13198.75|13198.75|13198.75|13198.75|13198.75|13198.75|0
1641295940000|2022-01-04 11:32:20|13198.8|13198.8|13198.8|13198.8|13198.8|13198.8|13198.8|13198.8|0
1641295950000|2022-01-04 11:32:30|13198.93|13198.93|13198.93|13198.93|13198.93|13198.93|13198.93|13198.93|0
1641295960000|2022-01-04 11:32:40|13198.76|13198.76|13198.76|13198.76|13198.76|13198.76|13198.76|13198.76|0
1641295970000|2022-01-04 11:32:50|13198.84|13198.84|13198.84|13198.84|13198.84|13198.84|13198.84|13198.84|0
1641295980000|2022-01-04 11:33:00|13199.24|13199.24|13199.24|13199.24|13199.24|13199.24|13199.24|13199.24|0
1641295990000|2022-01-04 11:33:10|13199.12|13199.12|13198.02|13198.02|13199.12|13199.12|13198.02|13198.02|0
1641296000000|2022-01-04 11:33:20|13197.85|13197.85|13197.85|13197.85|13197.85|13197.85|13197.85|13197.85|0
1641296010000|2022-01-04 11:33:30|13199.81|13199.81|13200.02|13200.02|13200.02|13200.02|13198.83|13198.83|0
1641296030000|2022-01-04 11:33:50|13199.34|13199.34|13199.46|13199.46|13199.46|13199.46|13199.34|13199.34|0
1641296040000|2022-01-04 11:34:00|13199.63|13199.63|13199.97|13199.97|13199.97|13199.97|13199.63|13199.63|0
1641296050000|2022-01-04 11:34:10|13199.85|13199.85|13200.07|13200.07|13200.07|13200.07|13199.85|13199.85|0
1641296060000|2022-01-04 11:34:20|13199.72|13199.72|13199.37|13199.37|13199.72|13199.72|13199.37|13199.37|0
1641296070000|2022-01-04 11:34:30|13199.72|13199.72|13199.72|13199.72|13199.72|13199.72|13199.72|13199.72|0
1641296090000|2022-01-04 11:34:50|13199.98|13199.98|13199.98|13199.98|13199.98|13199.98|13199.98|13199.98|0
1641296100000|2022-01-04 11:35:00|13202.92|13202.92|13202.82|13202.82|13202.92|13202.92|13202.82|13202.82|0
1641296110000|2022-01-04 11:35:10|13203.06|13203.06|13203.06|13203.06|13203.06|13203.06|13203.06|13203.06|0
1641296120000|2022-01-04 11:35:20|13203.18|13203.18|13203.18|13203.18|13203.18|13203.18|13203.18|13203.18|0
1641296170000|2022-01-04 11:36:10|13203.34|13203.34|13203.66|13203.66|13203.66|13203.66|13203.34|13203.34|0
1641296210000|2022-01-04 11:36:50|13203.5|13203.5|13202.12|13202.12|13203.5|13203.5|13202.12|13202.12|0
1641296230000|2022-01-04 11:37:10|13201.95|13201.95|13201.95|13201.95|13201.95|13201.95|13201.95|13201.95|0
1641296250000|2022-01-04 11:37:30|13200.77|13200.77|13201.1|13201.1|13201.1|13201.1|13200.77|13200.77|0
1641296260000|2022-01-04 11:37:40|13200.68|13200.68|13200.68|13200.68|13200.68|13200.68|13200.68|13200.68|0
1641296270000|2022-01-04 11:37:50|13200.8|13200.8|13200.8|13200.8|13200.8|13200.8|13200.8|13200.8|0
1641296280000|2022-01-04 11:38:00|13201.78|13201.78|13201.78|13201.78|13201.78|13201.78|13201.78|13201.78|0
1641296290000|2022-01-04 11:38:10|13201.98|13201.98|13201|13201|13201.98|13201.98|13201|13201|0
1641296300000|2022-01-04 11:38:20|13201.98|13201.98|13203.72|13203.72|13203.91|13203.91|13201.98|13201.98|0
1641296310000|2022-01-04 11:38:30|13204.12|13204.12|13203.7|13203.7|13204.12|13204.12|13203.7|13203.7|0
1641296320000|2022-01-04 11:38:40|13204.19|13204.19|13205.98|13205.98|13206.78|13206.78|13204.07|13204.07|0
1641296330000|2022-01-04 11:38:50|13206.03|13206.03|13205.88|13205.88|13206.03|13206.03|13205.88|13205.88|0
1641296340000|2022-01-04 11:39:00|13206.01|13206.01|13207.19|13207.19|13207.19|13207.19|13206.01|13206.01|0
1641296350000|2022-01-04 11:39:10|13207.36|13207.36|13207.36|13207.36|13207.36|13207.36|13207.36|13207.36|0
1641296360000|2022-01-04 11:39:20|13207.56|13207.56|13209.18|13209.18|13209.18|13209.18|13207.56|13207.56|0
1641296370000|2022-01-04 11:39:30|13209.87|13209.87|13209.99|13209.99|13209.99|13209.99|13209.87|13209.87|0
1641296380000|2022-01-04 11:39:40|13209.3|13209.3|13209.42|13209.42|13209.42|13209.42|13209.3|13209.3|0
1641296390000|2022-01-04 11:39:50|13209.57|13209.57|13209.65|13209.65|13209.65|13209.65|13209.57|13209.57|0
1641296400000|2022-01-04 11:40:00|13209.53|13209.53|13209.53|13209.53|13209.53|13209.53|13209.53|13209.53|0
1641296410000|2022-01-04 11:40:10|13209.65|13209.65|13209.3|13209.3|13209.65|13209.65|13209.3|13209.3|0
1641296420000|2022-01-04 11:40:20|13208.32|13208.32|13208.25|13208.25|13208.32|13208.32|13208.25|13208.25|0
1641296430000|2022-01-04 11:40:30|13208.48|13208.48|13207.84|13207.84|13208.48|13208.48|13207.84|13207.84|0
1641296440000|2022-01-04 11:40:40|13207.5|13207.5|13204.42|13204.42|13207.5|13207.5|13204.42|13204.42|0
1641296450000|2022-01-04 11:40:50|13204.65|13204.65|13204.65|13204.65|13204.65|13204.65|13204.65|13204.65|0
1641296470000|2022-01-04 11:41:10|13204.53|13204.53|13204.08|13204.08|13204.53|13204.53|13204.08|13204.08|0
1641296490000|2022-01-04 11:41:30|13203.96|13203.96|13204.04|13204.04|13204.04|13204.04|13203.96|13203.96|0
1641296500000|2022-01-04 11:41:40|13202.85|13202.85|13203.06|13203.06|13203.06|13203.06|13201.87|13201.87|0
1641296530000|2022-01-04 11:42:10|13205.02|13205.02|13205.02|13205.02|13205.02|13205.02|13205.02|13205.02|0
1641296550000|2022-01-04 11:42:30|13204.94|13204.94|13204.94|13204.94|13204.94|13204.94|13204.94|13204.94|0
1641296560000|2022-01-04 11:42:40|13204.7|13204.7|13203.78|13203.78|13204.7|13204.7|13203.78|13203.78|0
1641296580000|2022-01-04 11:43:00|13203.41|13203.41|13205.79|13205.79|13205.79|13205.79|13203.41|13203.41|0
1641296590000|2022-01-04 11:43:10|13205.63|13205.63|13205.55|13205.55|13205.63|13205.63|13205.55|13205.55|0
1641296600000|2022-01-04 11:43:20|13205.43|13205.43|13205.43|13205.43|13205.43|13205.43|13205.43|13205.43|0
1641296620000|2022-01-04 11:43:40|13205.51|13205.51|13205.27|13205.27|13205.51|13205.51|13205.21|13205.21|0
1641296630000|2022-01-04 11:43:50|13205.06|13205.06|13203.96|13203.96|13206.25|13206.25|13203.96|13203.96|0
1641296640000|2022-01-04 11:44:00|13203.7|13203.7|13203.5|13203.5|13203.7|13203.7|13203.39|13203.39|0
1641296680000|2022-01-04 11:44:40|13203.7|13203.7|13204.05|13204.05|13204.05|13204.05|13203.7|13203.7|0
1641296690000|2022-01-04 11:44:50|13203.84|13203.84|13203.84|13203.84|13203.84|13203.84|13203.84|13203.84|0
1641296700000|2022-01-04 11:45:00|13203.96|13203.96|13205.74|13205.74|13205.74|13205.74|13203.96|13203.96|0
1641296720000|2022-01-04 11:45:20|13206.07|13206.07|13206.07|13206.07|13206.07|13206.07|13206.07|13206.07|0
1641296730000|2022-01-04 11:45:30|13206.42|13206.42|13206.42|13206.42|13206.42|13206.42|13206.42|13206.42|0
1641296740000|2022-01-04 11:45:40|13204.05|13204.05|13204.05|13204.05|13204.05|13204.05|13204.05|13204.05|0
1641296750000|2022-01-04 11:45:50|13203.82|13203.82|13203.94|13203.94|13204.02|13204.02|13203.82|13203.82|0
1641296760000|2022-01-04 11:46:00|13203.82|13203.82|13203.82|13203.82|13203.82|13203.82|13203.82|13203.82|0
1641296770000|2022-01-04 11:46:10|13203.43|13203.43|13203.43|13203.43|13203.43|13203.43|13203.43|13203.43|0
1641296780000|2022-01-04 11:46:20|13202.45|13202.45|13202.45|13202.45|13202.45|13202.45|13202.45|13202.45|0
1641296800000|2022-01-04 11:46:40|13202.57|13202.57|13203.55|13203.55|13203.55|13203.55|13202.57|13202.57|0
1641296810000|2022-01-04 11:46:50|13203.12|13203.12|13203.47|13203.47|13203.47|13203.47|13203.12|13203.12|0
1641296820000|2022-01-04 11:47:00|13203.34|13203.34|13203.34|13203.34|13203.34|13203.34|13203.34|13203.34|0
1641296850000|2022-01-04 11:47:30|13203.45|13203.45|13203.45|13203.45|13203.45|13203.45|13203.45|13203.45|0
1641296860000|2022-01-04 11:47:40|13203.67|13203.67|13203.92|13203.92|13203.92|13203.92|13203.67|13203.67|0
1641296870000|2022-01-04 11:47:50|13204.34|13204.34|13204.34|13204.34|13204.34|13204.34|13204.34|13204.34|0
1641296880000|2022-01-04 11:48:00|13204.46|13204.46|13204.56|13204.56|13204.56|13204.56|13204.46|13204.46|0
1641296890000|2022-01-04 11:48:10|13204.96|13204.96|13205.08|13205.08|13205.08|13205.08|13204.96|13204.96|0
1641296920000|2022-01-04 11:48:40|13204.74|13204.74|13204.74|13204.74|13204.74|13204.74|13204.74|13204.74|0
1641296930000|2022-01-04 11:48:50|13204.5|13204.5|13204.02|13204.02|13204.5|13204.5|13204.02|13204.02|0
1641296940000|2022-01-04 11:49:00|13204.37|13204.37|13204.14|13204.14|13204.37|13204.37|13204.14|13204.14|0
1641296950000|2022-01-04 11:49:10|13202.95|13202.95|13202.95|13202.95|13202.95|13202.95|13202.95|13202.95|0
1641296980000|2022-01-04 11:49:40|13204.14|13204.14|13203.67|13203.67|13204.21|13204.21|13203.67|13203.67|0
1641296990000|2022-01-04 11:49:50|13204.85|13204.85|13204.85|13204.85|13204.85|13204.85|13204.85|13204.85|0
1641297000000|2022-01-04 11:50:00|13205.25|13205.25|13204.51|13204.51|13205.25|13205.25|13204.51|13204.51|0
1641297020000|2022-01-04 11:50:20|13204.63|13204.63|13204.46|13204.46|13204.63|13204.63|13204.4|13204.4|0
1641297030000|2022-01-04 11:50:30|13204.3|13204.3|13203.32|13203.32|13204.3|13204.3|13203.32|13203.32|0
1641297080000|2022-01-04 11:51:20|13203.16|13203.16|13202.99|13202.99|13203.16|13203.16|13202.99|13202.99|0
1641297090000|2022-01-04 11:51:30|13203.11|13203.11|13203.11|13203.11|13203.11|13203.11|13202.99|13202.99|0
1641297100000|2022-01-04 11:51:40|13202.13|13202.13|13202.13|13202.13|13202.13|13202.13|13202.13|13202.13|0
1641297150000|2022-01-04 11:52:30|13200.95|13200.95|13200.95|13200.95|13200.95|13200.95|13200.95|13200.95|0
1641297160000|2022-01-04 11:52:40|13201.21|13201.21|13201.21|13201.21|13201.21|13201.21|13201.21|13201.21|0
1641297190000|2022-01-04 11:53:10|13201.42|13201.42|13198.51|13198.51|13201.42|13201.42|13198.51|13198.51|0
1641297200000|2022-01-04 11:53:20|13198.25|13198.25|13198.25|13198.25|13198.25|13198.25|13198.25|13198.25|0
1641297220000|2022-01-04 11:53:40|13198.23|13198.23|13198.51|13198.51|13198.67|13198.67|13198.13|13198.13|0
1641297250000|2022-01-04 11:54:10|13198.29|13198.29|13198.42|13198.42|13198.42|13198.42|13198.29|13198.29|0
1641297260000|2022-01-04 11:54:20|13198.68|13198.68|13198.68|13198.68|13198.68|13198.68|13198.68|13198.68|0
1641297270000|2022-01-04 11:54:30|13198.75|13198.75|13198.12|13198.12|13198.75|13198.75|13198.12|13198.12|0
1641297280000|2022-01-04 11:54:40|13197.7|13197.7|13197.7|13197.7|13197.7|13197.7|13197.7|13197.7|0
1641297310000|2022-01-04 11:55:10|13197.58|13197.58|13197.76|13197.76|13197.76|13197.76|13197.33|13197.33|0
1641297320000|2022-01-04 11:55:20|13198.39|13198.39|13198.98|13198.98|13198.98|13198.98|13198.39|13198.39|0
1641297340000|2022-01-04 11:55:40|13199.61|13199.61|13200.12|13200.12|13200.12|13200.12|13199.61|13199.61|0
1641297370000|2022-01-04 11:56:10|13200.3|13200.3|13202.25|13202.25|13202.25|13202.25|13200.3|13200.3|0
1641297390000|2022-01-04 11:56:30|13202.46|13202.46|13202.46|13202.46|13202.46|13202.46|13202.46|13202.46|0
1641297400000|2022-01-04 11:56:40|13202.72|13202.72|13203.07|13203.07|13203.07|13203.07|13202.72|13202.72|0
1641297410000|2022-01-04 11:56:50|13203.38|13203.38|13201.42|13201.42|13203.38|13203.38|13201.42|13201.42|0
1641297430000|2022-01-04 11:57:10|13202.61|13202.61|13205.96|13205.96|13205.96|13205.96|13202.61|13202.61|0
1641297450000|2022-01-04 11:57:30|13205.91|13205.91|13205.91|13205.91|13205.91|13205.91|13205.91|13205.91|0
1641297460000|2022-01-04 11:57:40|13205.51|13205.51|13205.67|13205.67|13205.91|13205.91|13205.51|13205.51|0
1641297470000|2022-01-04 11:57:50|13205.62|13205.62|13206.26|13206.26|13206.26|13206.26|13205.62|13205.62|0
1641297500000|2022-01-04 11:58:20|13208.22|13208.22|13207.24|13207.24|13208.22|13208.22|13207.24|13207.24|0
1641297510000|2022-01-04 11:58:30|13207.08|13207.08|13207.16|13207.16|13207.16|13207.16|13207.08|13207.08|0
1641297530000|2022-01-04 11:58:50|13205.97|13205.97|13206.21|13206.21|13206.21|13206.21|13205.97|13205.97|0
1641297540000|2022-01-04 11:59:00|13206.04|13206.04|13205.18|13205.18|13206.47|13206.47|13205.18|13205.18|0
1641297570000|2022-01-04 11:59:30|13205.61|13205.61|13204.08|13204.08|13205.61|13205.61|13204.08|13204.08|0
1641297600000|2022-01-04 12:00:00|13204.29|13204.29|13201.9|13201.9|13204.29|13204.29|13201.9|13201.9|0
1641297620000|2022-01-04 12:00:20|13199.94|13199.94|13200.04|13200.04|13200.04|13200.04|13199.94|13199.94|0
1641297630000|2022-01-04 12:00:30|13200.16|13200.16|13200.04|13200.04|13200.16|13200.16|13200.04|13200.04|0
1641297640000|2022-01-04 12:00:40|13199.92|13199.92|13199.8|13199.8|13199.92|13199.92|13199.8|13199.8|0
1641297660000|2022-01-04 12:01:00|13198.96|13198.96|13198.96|13198.96|13198.96|13198.96|13198.96|13198.96|0
1641297680000|2022-01-04 12:01:20|13200.14|13200.14|13200.14|13200.14|13200.14|13200.14|13200.14|13200.14|0
1641297690000|2022-01-04 12:01:30|13200.64|13200.64|13200.64|13200.64|13200.64|13200.64|13200.64|13200.64|0
1641297700000|2022-01-04 12:01:40|13199.66|13199.66|13199.92|13199.92|13199.92|13199.92|13199.66|13199.66|0
1641297710000|2022-01-04 12:01:50|13200.05|13200.05|13200.05|13200.05|13200.05|13200.05|13200.05|13200.05|0
1641297720000|2022-01-04 12:02:00|13199.71|13199.71|13199.83|13199.83|13199.83|13199.83|13199.71|13199.71|0
1641297730000|2022-01-04 12:02:10|13199.62|13199.62|13199.62|13199.62|13199.62|13199.62|13199.62|13199.62|0
1641297750000|2022-01-04 12:02:30|13200.81|13200.81|13200.81|13200.81|13200.81|13200.81|13200.81|13200.81|0
1641297770000|2022-01-04 12:02:50|13200.6|13200.6|13200.6|13200.6|13200.6|13200.6|13200.6|13200.6|0
1641297780000|2022-01-04 12:03:00|13200.52|13200.52|13200.45|13200.45|13200.69|13200.69|13200.45|13200.45|0
1641297800000|2022-01-04 12:03:20|13200.53|13200.53|13200.4|13200.4|13200.61|13200.61|13200.4|13200.4|0
1641297810000|2022-01-04 12:03:30|13200.19|13200.19|13200.19|13200.19|13200.19|13200.19|13200.19|13200.19|0
1641297840000|2022-01-04 12:04:00|13199.01|13199.01|13196.32|13196.32|13199.01|13199.01|13196.32|13196.32|0
1641297850000|2022-01-04 12:04:10|13196.19|13196.19|13196.19|13196.19|13196.19|13196.19|13196.19|13196.19|0
1641297860000|2022-01-04 12:04:20|13195.96|13195.96|13195.51|13195.51|13195.96|13195.96|13195.46|13195.46|0
1641297870000|2022-01-04 12:04:30|13195.36|13195.36|13196.05|13196.05|13196.05|13196.05|13195.36|13195.36|0
1641297880000|2022-01-04 12:04:40|13195.7|13195.7|13195.91|13195.91|13195.91|13195.91|13195.7|13195.7|0
1641297900000|2022-01-04 12:05:00|13195.11|13195.11|13193.23|13193.23|13195.11|13195.11|13193.23|13193.23|0
1641297920000|2022-01-04 12:05:20|13192.83|13192.83|13192.57|13192.57|13192.83|13192.83|13192.57|13192.57|0
1641297950000|2022-01-04 12:05:50|13192.52|13192.52|13193.15|13193.15|13193.32|13193.32|13192.52|13192.52|0
1641297960000|2022-01-04 12:06:00|13193.65|13193.65|13193.65|13193.65|13193.65|13193.65|13193.65|13193.65|0
1641297970000|2022-01-04 12:06:10|13193.77|13193.77|13193.89|13193.89|13193.89|13193.89|13193.77|13193.77|0
1641297980000|2022-01-04 12:06:20|13194.02|13194.02|13194.31|13194.31|13194.31|13194.31|13194.02|13194.02|0
1641297990000|2022-01-04 12:06:30|13194.26|13194.26|13196.59|13196.59|13197.2|13197.2|13194.26|13194.26|0
1641298000000|2022-01-04 12:06:40|13196.47|13196.47|13196.47|13196.47|13196.47|13196.47|13196.47|13196.47|0
1641298030000|2022-01-04 12:07:10|13196.35|13196.35|13197.75|13197.75|13197.75|13197.75|13196.35|13196.35|0
1641298060000|2022-01-04 12:07:40|13198.24|13198.24|13198.07|13198.07|13198.24|13198.24|13198.07|13198.07|0
1641298080000|2022-01-04 12:08:00|13197.9|13197.9|13197.9|13197.9|13197.9|13197.9|13197.9|13197.9|0
1641298090000|2022-01-04 12:08:10|13197.92|13197.92|13198.06|13198.06|13198.06|13198.06|13197.92|13197.92|0
1641298120000|2022-01-04 12:08:40|13198.3|13198.3|13198.09|13198.09|13198.3|13198.3|13198.09|13198.09|0
1641298130000|2022-01-04 12:08:50|13198.33|13198.33|13198.21|13198.21|13198.33|13198.33|13198.21|13198.21|0
1641298160000|2022-01-04 12:09:20|13199.19|13199.19|13195.92|13195.92|13199.19|13199.19|13195.92|13195.92|0
1641298190000|2022-01-04 12:09:50|13195.89|13195.89|13195.89|13195.89|13195.89|13195.89|13195.89|13195.89|0
1641298260000|2022-01-04 12:11:00|13196.52|13196.52|13196.12|13196.12|13196.52|13196.52|13196.12|13196.12|0
1641298280000|2022-01-04 12:11:20|13195.96|13195.96|13195.8|13195.8|13195.96|13195.96|13195.8|13195.8|0
1641298290000|2022-01-04 12:11:30|13198.17|13198.17|13199.84|13199.84|13199.84|13199.84|13198.17|13198.17|0
1641298300000|2022-01-04 12:11:40|13199.96|13199.96|13199.93|13199.93|13200.09|13200.09|13199.93|13199.93|0
1641298340000|2022-01-04 12:12:20|13198.95|13198.95|13198.79|13198.79|13198.95|13198.95|13198.79|13198.79|0
1641298360000|2022-01-04 12:12:40|13199.26|13199.26|13199.73|13199.73|13199.73|13199.73|13199.26|13199.26|0
1641298380000|2022-01-04 12:13:00|13199.56|13199.56|13198.58|13198.58|13199.56|13199.56|13198.58|13198.58|0
1641298410000|2022-01-04 12:13:30|13197.6|13197.6|13197.6|13197.6|13197.6|13197.6|13197.6|13197.6|0
1641298420000|2022-01-04 12:13:40|13196.42|13196.42|13196.07|13196.07|13196.42|13196.42|13196.07|13196.07|0
1641298430000|2022-01-04 12:13:50|13197.26|13197.26|13198.44|13198.44|13198.44|13198.44|13197.26|13197.26|0
1641298440000|2022-01-04 12:14:00|13198.57|13198.57|13199.55|13199.55|13199.76|13199.76|13198.57|13198.57|0
1641298450000|2022-01-04 12:14:10|13199.9|13199.9|13199.9|13199.9|13199.9|13199.9|13199.9|13199.9|0
1641298470000|2022-01-04 12:14:30|13199.74|13199.74|13199.74|13199.74|13199.74|13199.74|13199.74|13199.74|0
1641298500000|2022-01-04 12:15:00|13199.59|13199.59|13198.61|13198.61|13199.59|13199.59|13198.61|13198.61|0
1641298510000|2022-01-04 12:15:10|13198.63|13198.63|13198.9|13198.9|13199.05|13199.05|13198.63|13198.63|0
1641298530000|2022-01-04 12:15:30|13199.1|13199.1|13198.85|13198.85|13199.1|13199.1|13198.85|13198.85|0
1641298550000|2022-01-04 12:15:50|13198.16|13198.16|13198.12|13198.12|13198.16|13198.16|13197.81|13197.81|0
1641298560000|2022-01-04 12:16:00|13198.22|13198.22|13198.22|13198.22|13198.22|13198.22|13198.22|13198.22|0
1641298570000|2022-01-04 12:16:10|13197.86|13197.86|13197.86|13197.86|13197.86|13197.86|13197.86|13197.86|0
1641298590000|2022-01-04 12:16:30|13197.91|13197.91|13197.11|13197.11|13197.91|13197.91|13197.11|13197.11|0
1641298660000|2022-01-04 12:17:40|13196.85|13196.85|13189.63|13189.63|13196.85|13196.85|13189.63|13189.63|0
1641298670000|2022-01-04 12:17:50|13189.44|13189.44|13187.58|13187.58|13189.44|13189.44|13187.58|13187.58|0
1641298680000|2022-01-04 12:18:00|13186.89|13186.89|13186.89|13186.89|13186.89|13186.89|13186.89|13186.89|0
1641298730000|2022-01-04 12:18:50|13188.08|13188.08|13189.26|13189.26|13189.26|13189.26|13188.08|13188.08|0
1641298740000|2022-01-04 12:19:00|13190.45|13190.45|13190.45|13190.45|13190.45|13190.45|13190.45|13190.45|0
1641298760000|2022-01-04 12:19:20|13190.33|13190.33|13190.09|13190.09|13190.33|13190.33|13190.09|13190.09|0
1641298780000|2022-01-04 12:19:40|13188.9|13188.9|13188.9|13188.9|13188.9|13188.9|13188.9|13188.9|0
1641298800000|2022-01-04 12:20:00|13188.7|13188.7|13188.76|13188.76|13188.76|13188.76|13188.66|13188.66|0
1641298810000|2022-01-04 12:20:10|13189|13189|13189|13189|13189|13189|13189|13189|0
1641298820000|2022-01-04 12:20:20|13189.39|13189.39|13189.39|13189.39|13189.39|13189.39|13189.39|13189.39|0
1641298830000|2022-01-04 12:20:30|13189.41|13189.41|13189.41|13189.41|13189.41|13189.41|13189.41|13189.41|0
1641298840000|2022-01-04 12:20:40|13189.49|13189.49|13189.39|13189.39|13189.49|13189.49|13189.39|13189.39|0
1641298850000|2022-01-04 12:20:50|13189.73|13189.73|13191.69|13191.69|13191.69|13191.69|13189.73|13189.73|0
1641298860000|2022-01-04 12:21:00|13191.93|13191.93|13191.11|13191.11|13192.09|13192.09|13191.11|13191.11|0
1641298870000|2022-01-04 12:21:10|13191.06|13191.06|13190.86|13190.86|13191.06|13191.06|13190.86|13190.86|0
1641298910000|2022-01-04 12:21:50|13191.07|13191.07|13191.01|13191.01|13191.49|13191.49|13191.01|13191.01|0
1641298950000|2022-01-04 12:22:30|13190.67|13190.67|13190.67|13190.67|13190.67|13190.67|13190.67|13190.67|0
1641298960000|2022-01-04 12:22:40|13190.79|13190.79|13190.79|13190.79|13190.79|13190.79|13190.79|13190.79|0
1641298970000|2022-01-04 12:22:50|13190.99|13190.99|13190.99|13190.99|13190.99|13190.99|13190.99|13190.99|0
1641298980000|2022-01-04 12:23:00|13191.2|13191.2|13190.43|13190.43|13191.41|13191.41|13190.43|13190.43|0
1641298990000|2022-01-04 12:23:10|13189.93|13189.93|13189.93|13189.93|13189.93|13189.93|13189.93|13189.93|0
1641299000000|2022-01-04 12:23:20|13190.91|13190.91|13190.91|13190.91|13190.91|13190.91|13190.91|13190.91|0
1641299020000|2022-01-04 12:23:40|13190.96|13190.96|13190.96|13190.96|13190.96|13190.96|13190.96|13190.96|0
1641299030000|2022-01-04 12:23:50|13191.17|13191.17|13191.17|13191.17|13191.17|13191.17|13191.17|13191.17|0
1641299040000|2022-01-04 12:24:00|13191.52|13191.52|13191.52|13191.52|13191.52|13191.52|13191.52|13191.52|0
1641299050000|2022-01-04 12:24:10|13191.12|13191.12|13191.52|13191.52|13191.52|13191.52|13191.12|13191.12|0
1641299060000|2022-01-04 12:24:20|13190.54|13190.54|13188.13|13188.13|13190.54|13190.54|13188.13|13188.13|0
1641299080000|2022-01-04 12:24:40|13188.29|13188.29|13188.45|13188.45|13188.5|13188.5|13188.29|13188.29|0
1641299090000|2022-01-04 12:24:50|13187.76|13187.76|13187.76|13187.76|13187.76|13187.76|13187.76|13187.76|0
1641299100000|2022-01-04 12:25:00|13187.68|13187.68|13187.61|13187.61|13187.68|13187.68|13187.61|13187.61|0
1641299130000|2022-01-04 12:25:30|13187.21|13187.21|13186.81|13186.81|13187.21|13187.21|13186.81|13186.81|0
1641299150000|2022-01-04 12:25:50|13186.65|13186.65|13185.27|13185.27|13186.65|13186.65|13185.27|13185.27|0
1641299160000|2022-01-04 12:26:00|13184.42|13184.42|13183.24|13183.24|13184.42|13184.42|13183.24|13183.24|0
1641299180000|2022-01-04 12:26:20|13182.05|13182.05|13182.05|13182.05|13182.05|13182.05|13182.05|13182.05|0
1641299190000|2022-01-04 12:26:30|13181.85|13181.85|13181.85|13181.85|13181.85|13181.85|13181.85|13181.85|0
1641299210000|2022-01-04 12:26:50|13181.97|13181.97|13182.55|13182.55|13182.55|13182.55|13181.97|13181.97|0
1641299220000|2022-01-04 12:27:00|13182.71|13182.71|13182.83|13182.83|13182.83|13182.83|13182.71|13182.71|0
1641299240000|2022-01-04 12:27:20|13182.71|13182.71|13183.11|13183.11|13183.11|13183.11|13182.71|13182.71|0
1641299250000|2022-01-04 12:27:30|13184.48|13184.48|13187.72|13187.72|13187.72|13187.72|13184.48|13184.48|0
1641299280000|2022-01-04 12:28:00|13188.26|13188.26|13190.45|13190.45|13190.45|13190.45|13188.26|13188.26|0
1641299290000|2022-01-04 12:28:10|13190.41|13190.41|13190.41|13190.41|13190.41|13190.41|13190.41|13190.41|0
1641299310000|2022-01-04 12:28:30|13189.43|13189.43|13189.43|13189.43|13189.43|13189.43|13189.43|13189.43|0
1641299340000|2022-01-04 12:29:00|13189.48|13189.48|13190.2|13190.2|13190.2|13190.2|13189.48|13189.48|0
1641299360000|2022-01-04 12:29:20|13191.39|13191.39|13191.39|13191.39|13192.57|13192.57|13191.39|13191.39|0
1641299400000|2022-01-04 12:30:00|13191.08|13191.08|13189.69|13189.69|13191.08|13191.08|13189.69|13189.69|0
1641299410000|2022-01-04 12:30:10|13189.48|13189.48|13189.87|13189.87|13189.87|13189.87|13189.48|13189.48|0
1641299420000|2022-01-04 12:30:20|13188.89|13188.89|13188.89|13188.89|13188.89|13188.89|13188.89|13188.89|0
1641299430000|2022-01-04 12:30:30|13189.87|13189.87|13189.87|13189.87|13189.87|13189.87|13189.87|13189.87|0
1641299440000|2022-01-04 12:30:40|13189.95|13189.95|13188.82|13188.82|13190|13190|13188.82|13188.82|0
1641299450000|2022-01-04 12:30:50|13188.47|13188.47|13188.47|13188.47|13188.47|13188.47|13188.47|13188.47|0
1641299460000|2022-01-04 12:31:00|13188.24|13188.24|13188.24|13188.24|13188.24|13188.24|13188.24|13188.24|0
1641299480000|2022-01-04 12:31:20|13188.09|13188.09|13188.16|13188.16|13188.16|13188.16|13188.09|13188.09|0
1641299500000|2022-01-04 12:31:40|13188.18|13188.18|13190.37|13190.37|13190.37|13190.37|13188.18|13188.18|0
1641299520000|2022-01-04 12:32:00|13189.39|13189.39|13190.94|13190.94|13190.94|13190.94|13189.39|13189.39|0
1641299550000|2022-01-04 12:32:30|13190.99|13190.99|13190.99|13190.99|13190.99|13190.99|13190.99|13190.99|0
1641299570000|2022-01-04 12:32:50|13191.34|13191.34|13191.34|13191.34|13191.34|13191.34|13191.34|13191.34|0
1641299580000|2022-01-04 12:33:00|13191.52|13191.52|13192.34|13192.34|13192.5|13192.5|13191.52|13191.52|0
1641299610000|2022-01-04 12:33:30|13192.53|13192.53|13192.53|13192.53|13192.53|13192.53|13192.53|13192.53|0
1641299620000|2022-01-04 12:33:40|13192.4|13192.4|13192.38|13192.38|13192.4|13192.4|13192.33|13192.33|0
1641299660000|2022-01-04 12:34:20|13191.69|13191.69|13191.69|13191.69|13191.69|13191.69|13191.69|13191.69|0
1641299670000|2022-01-04 12:34:30|13192.38|13192.38|13193.46|13193.46|13193.46|13193.46|13192.38|13192.38|0
1641299680000|2022-01-04 12:34:40|13193.58|13193.58|13193.6|13193.6|13193.6|13193.6|13193.47|13193.47|0
1641299690000|2022-01-04 12:34:50|13192.62|13192.62|13192.62|13192.62|13192.62|13192.62|13192.62|13192.62|0
1641299710000|2022-01-04 12:35:10|13192.52|13192.52|13191.07|13191.07|13192.76|13192.76|13191.07|13191.07|0
1641299720000|2022-01-04 12:35:20|13190.67|13190.67|13190.67|13190.67|13190.67|13190.67|13190.67|13190.67|0
1641299740000|2022-01-04 12:35:40|13190.41|13190.41|13190.41|13190.41|13190.41|13190.41|13190.41|13190.41|0
1641299750000|2022-01-04 12:35:50|13190.81|13190.81|13190.81|13190.81|13190.81|13190.81|13190.81|13190.81|0
1641299760000|2022-01-04 12:36:00|13191.21|13191.21|13191.21|13191.21|13191.21|13191.21|13191.21|13191.21|0
1641299780000|2022-01-04 12:36:20|13191.33|13191.33|13191.33|13191.33|13191.33|13191.33|13191.33|13191.33|0
1641299790000|2022-01-04 12:36:30|13191.36|13191.36|13191.36|13191.36|13191.36|13191.36|13191.36|13191.36|0
1641299800000|2022-01-04 12:36:40|13191.48|13191.48|13191.62|13191.62|13191.63|13191.63|13191.48|13191.48|0
1641299820000|2022-01-04 12:37:00|13192.01|13192.01|13192.01|13192.01|13192.01|13192.01|13192.01|13192.01|0
1641299830000|2022-01-04 12:37:10|13192.99|13192.99|13193.76|13193.76|13193.76|13193.76|13192.99|13192.99|0
1641299840000|2022-01-04 12:37:20|13194.94|13194.94|13194.72|13194.72|13194.94|13194.94|13194.72|13194.72|0
1641299860000|2022-01-04 12:37:40|13194.64|13194.64|13194.59|13194.59|13194.64|13194.64|13194.59|13194.59|0
1641299900000|2022-01-04 12:38:20|13194.67|13194.67|13195.8|13195.8|13195.8|13195.8|13194.67|13194.67|0
1641299910000|2022-01-04 12:38:30|13196.01|13196.01|13195.49|13195.49|13196.22|13196.22|13195.49|13195.49|0
1641299940000|2022-01-04 12:39:00|13194.51|13194.51|13194.51|13194.51|13194.51|13194.51|13194.51|13194.51|0
1641299970000|2022-01-04 12:39:30|13194.72|13194.72|13194.72|13194.72|13194.72|13194.72|13194.72|13194.72|0
1641300000000|2022-01-04 12:40:00|13194.95|13194.95|13196.1|13196.1|13196.1|13196.1|13194.87|13194.87|0
1641300010000|2022-01-04 12:40:10|13195.89|13195.89|13195.61|13195.61|13195.89|13195.89|13195.49|13195.49|0
1641300020000|2022-01-04 12:40:20|13195.73|13195.73|13195.93|13195.93|13195.93|13195.93|13195.73|13195.73|0
1641300050000|2022-01-04 12:40:50|13195.95|13195.95|13195.69|13195.69|13195.95|13195.95|13195.69|13195.69|0
1641300100000|2022-01-04 12:41:40|13196.67|13196.67|13196.67|13196.67|13196.67|13196.67|13196.67|13196.67|0
1641300110000|2022-01-04 12:41:50|13197.36|13197.36|13197.28|13197.28|13197.36|13197.36|13197.28|13197.28|0
1641300120000|2022-01-04 12:42:00|13198.47|13198.47|13198.47|13198.47|13198.47|13198.47|13198.47|13198.47|0
1641300130000|2022-01-04 12:42:10|13198.24|13198.24|13198.24|13198.24|13198.24|13198.24|13198.24|13198.24|0
1641300150000|2022-01-04 12:42:30|13197.26|13197.26|13197.47|13197.47|13197.47|13197.47|13197.26|13197.26|0
1641300160000|2022-01-04 12:42:40|13197.67|13197.67|13198.02|13198.02|13198.02|13198.02|13197.67|13197.67|0
1641300200000|2022-01-04 12:43:20|13198.04|13198.04|13198.04|13198.04|13198.04|13198.04|13198.04|13198.04|0
1641300220000|2022-01-04 12:43:40|13198.17|13198.17|13198.22|13198.22|13198.22|13198.22|13198.17|13198.17|0
1641300230000|2022-01-04 12:43:50|13198.43|13198.43|13198.88|13198.88|13198.88|13198.88|13198.43|13198.43|0
1641300240000|2022-01-04 12:44:00|13199.01|13199.01|13199.01|13199.01|13199.01|13199.01|13199.01|13199.01|0
1641300250000|2022-01-04 12:44:10|13199.98|13199.98|13200.23|13200.23|13200.23|13200.23|13199.98|13199.98|0
1641300260000|2022-01-04 12:44:20|13201.21|13201.21|13201.21|13201.21|13201.21|13201.21|13201.21|13201.21|0
1641300270000|2022-01-04 12:44:30|13201.33|13201.33|13200.81|13200.81|13201.33|13201.33|13200.81|13200.81|0
1641300280000|2022-01-04 12:44:40|13200.47|13200.47|13200.12|13200.12|13200.47|13200.47|13200.12|13200.12|0
1641300290000|2022-01-04 12:44:50|13200.47|13200.47|13200.32|13200.32|13200.47|13200.47|13200.32|13200.32|0
1641300300000|2022-01-04 12:45:00|13200.66|13200.66|13200.87|13200.87|13200.87|13200.87|13200.66|13200.66|0
1641300310000|2022-01-04 12:45:10|13200.82|13200.82|13200.61|13200.61|13200.82|13200.82|13200.61|13200.61|0
1641300320000|2022-01-04 12:45:20|13200.73|13200.73|13200.7|13200.7|13200.8|13200.8|13200.7|13200.7|0
1641300330000|2022-01-04 12:45:30|13200.83|13200.83|13201.52|13201.52|13201.52|13201.52|13200.83|13200.83|0
1641300340000|2022-01-04 12:45:40|13201.72|13201.72|13201.92|13201.92|13201.92|13201.92|13201.52|13201.52|0
1641300370000|2022-01-04 12:46:10|13201.76|13201.76|13201.84|13201.84|13201.84|13201.84|13201.76|13201.76|0
1641300380000|2022-01-04 12:46:20|13202.24|13202.24|13202.24|13202.24|13202.24|13202.24|13202.24|13202.24|0
1641300390000|2022-01-04 12:46:30|13202.15|13202.15|13202.15|13202.15|13202.15|13202.15|13202.15|13202.15|0
1641300400000|2022-01-04 12:46:40|13202.26|13202.26|13202.5|13202.5|13202.74|13202.74|13202.26|13202.26|0
1641300410000|2022-01-04 12:46:50|13202.38|13202.38|13202.93|13202.93|13204.13|13204.13|13202.14|13202.14|0
1641300420000|2022-01-04 12:47:00|13203.33|13203.33|13203.33|13203.33|13203.73|13203.73|13203.33|13203.33|0
1641300440000|2022-01-04 12:47:20|13203.73|13203.73|13202.54|13202.54|13203.73|13203.73|13202.54|13202.54|0
1641300460000|2022-01-04 12:47:40|13202.53|13202.53|13202.6|13202.6|13202.6|13202.6|13202.53|13202.53|0
1641300470000|2022-01-04 12:47:50|13202.72|13202.72|13202.72|13202.72|13202.72|13202.72|13202.72|13202.72|0
1641300480000|2022-01-04 12:48:00|13203.14|13203.14|13203.14|13203.14|13203.14|13203.14|13203.14|13203.14|0
1641300490000|2022-01-04 12:48:10|13204.33|13204.33|13204.33|13204.33|13204.33|13204.33|13204.33|13204.33|0
1641300510000|2022-01-04 12:48:30|13203.93|13203.93|13203.64|13203.64|13203.93|13203.93|13203.53|13203.53|0
1641300520000|2022-01-04 12:48:40|13203.8|13203.8|13204.27|13204.27|13204.27|13204.27|13203.8|13203.8|0
1641300580000|2022-01-04 12:49:40|13204.24|13204.24|13204.24|13204.24|13204.24|13204.24|13204.24|13204.24|0
1641300600000|2022-01-04 12:50:00|13204.07|13204.07|13203.91|13203.91|13204.07|13204.07|13203.91|13203.91|0
1641300620000|2022-01-04 12:50:20|13204.11|13204.11|13204.11|13204.11|13204.11|13204.11|13204.11|13204.11|0
1641300630000|2022-01-04 12:50:30|13204.51|13204.51|13205.56|13205.56|13205.56|13205.56|13204.51|13204.51|0
1641300640000|2022-01-04 12:50:40|13205.21|13205.21|13204.81|13204.81|13205.21|13205.21|13204.81|13204.81|0
1641300660000|2022-01-04 12:51:00|13204.89|13204.89|13204.89|13204.89|13204.89|13204.89|13204.89|13204.89|0
1641300670000|2022-01-04 12:51:10|13205.33|13205.33|13205.33|13205.33|13205.33|13205.33|13205.33|13205.33|0
1641300700000|2022-01-04 12:51:40|13205.41|13205.41|13205.39|13205.39|13205.51|13205.51|13205.18|13205.18|0
1641300710000|2022-01-04 12:51:50|13205.15|13205.15|13204.51|13204.51|13205.15|13205.15|13204.51|13204.51|0
1641300720000|2022-01-04 12:52:00|13204.9|13204.9|13204.9|13204.9|13204.9|13204.9|13204.9|13204.9|0
1641300740000|2022-01-04 12:52:20|13203.72|13203.72|13203.72|13203.72|13203.72|13203.72|13203.72|13203.72|0
1641300750000|2022-01-04 12:52:30|13203.77|13203.77|13203.77|13203.77|13203.77|13203.77|13203.77|13203.77|0
1641300760000|2022-01-04 12:52:40|13203.6|13203.6|13203.6|13203.6|13203.6|13203.6|13203.6|13203.6|0
1641300780000|2022-01-04 12:53:00|13203.39|13203.39|13203.82|13203.82|13203.82|13203.82|13203.39|13203.39|0
1641300790000|2022-01-04 12:53:10|13204.08|13204.08|13204.08|13204.08|13204.08|13204.08|13204.08|13204.08|0
1641300800000|2022-01-04 12:53:20|13203.95|13203.95|13205.28|13205.28|13205.91|13205.91|13203.95|13203.95|0
1641300810000|2022-01-04 12:53:30|13206.47|13206.47|13206.97|13206.97|13206.97|13206.97|13206.47|13206.47|0
1641300850000|2022-01-04 12:54:10|13206.99|13206.99|13205.29|13205.29|13207.25|13207.25|13205.29|13205.29|0
1641300860000|2022-01-04 12:54:20|13204.1|13204.1|13202.14|13202.14|13204.1|13204.1|13202.14|13202.14|0
1641300880000|2022-01-04 12:54:40|13201.98|13201.98|13201.81|13201.81|13201.98|13201.98|13201.81|13201.81|0
1641300890000|2022-01-04 12:54:50|13201.6|13201.6|13200.77|13200.77|13201.75|13201.75|13200.61|13200.61|0
1641300900000|2022-01-04 12:55:00|13200.51|13200.51|13200.64|13200.64|13200.64|13200.64|13200.51|13200.51|0
1641300910000|2022-01-04 12:55:10|13200.85|13200.85|13201.06|13201.06|13201.06|13201.06|13200.85|13200.85|0
1641300920000|2022-01-04 12:55:20|13200.08|13200.08|13199.72|13199.72|13200.08|13200.08|13199.72|13199.72|0
1641300940000|2022-01-04 12:55:40|13199.27|13199.27|13199.27|13199.27|13199.27|13199.27|13199.27|13199.27|0
1641300950000|2022-01-04 12:55:50|13199.35|13199.35|13199.72|13199.72|13199.72|13199.72|13198.92|13198.92|0
1641300960000|2022-01-04 12:56:00|13199.57|13199.57|13199.57|13199.57|13199.57|13199.57|13199.57|13199.57|0
1641300970000|2022-01-04 12:56:10|13199.49|13199.49|13199.21|13199.21|13199.49|13199.49|13199.21|13199.21|0
1641300980000|2022-01-04 12:56:20|13199.16|13199.16|13199.16|13199.16|13199.16|13199.16|13199.16|13199.16|0
1641301010000|2022-01-04 12:56:50|13199.08|13199.08|13198.99|13198.99|13199.08|13199.08|13198.99|13198.99|0
1641301030000|2022-01-04 12:57:10|13199.2|13199.2|13199.19|13199.19|13199.2|13199.2|13199.19|13199.19|0
1641301040000|2022-01-04 12:57:20|13198.99|13198.99|13198.99|13198.99|13198.99|13198.99|13198.99|13198.99|0
1641301050000|2022-01-04 12:57:30|13199.15|13199.15|13199.69|13199.69|13199.72|13199.72|13199.15|13199.15|0
1641301060000|2022-01-04 12:57:40|13199.61|13199.61|13200.42|13200.42|13200.42|13200.42|13199.61|13199.61|0
1641301070000|2022-01-04 12:57:50|13200.82|13200.82|13201.21|13201.21|13201.21|13201.21|13200.82|13200.82|0
1641301090000|2022-01-04 12:58:10|13201.13|13201.13|13201.13|13201.13|13201.13|13201.13|13201.13|13201.13|0
1641301100000|2022-01-04 12:58:20|13199.94|13199.94|13199.94|13199.94|13199.94|13199.94|13199.94|13199.94|0
1641301110000|2022-01-04 12:58:30|13199.73|13199.73|13199.73|13199.73|13200.13|13200.13|13199.73|13199.73|0
1641301120000|2022-01-04 12:58:40|13199.33|13199.33|13199.33|13199.33|13199.33|13199.33|13199.33|13199.33|0
1641301130000|2022-01-04 12:58:50|13199.13|13199.13|13199.34|13199.34|13199.34|13199.34|13199.13|13199.13|0
1641301140000|2022-01-04 12:59:00|13199.22|13199.22|13199.22|13199.22|13199.22|13199.22|13199.22|13199.22|0
1641301150000|2022-01-04 12:59:10|13198.82|13198.82|13198.82|13198.82|13198.82|13198.82|13198.82|13198.82|0
1641301160000|2022-01-04 12:59:20|13198.71|13198.71|13198.92|13198.92|13198.92|13198.92|13198.71|13198.71|0
1641301170000|2022-01-04 12:59:30|13198.8|13198.8|13198.8|13198.8|13198.8|13198.8|13198.8|13198.8|0
1641301190000|2022-01-04 12:59:50|13198.85|13198.85|13198.3|13198.3|13198.85|13198.85|13198.3|13198.3|0
1641301210000|2022-01-04 13:00:10|13198.17|13198.17|13199.08|13199.08|13199.23|13199.23|13198.05|13198.05|0
1641301220000|2022-01-04 13:00:20|13198.87|13198.87|13198.87|13198.87|13198.87|13198.87|13198.87|13198.87|0
1641301230000|2022-01-04 13:00:30|13198.84|13198.84|13199.2|13199.2|13199.2|13199.2|13198.84|13198.84|0
1641301240000|2022-01-04 13:00:40|13199.28|13199.28|13199.28|13199.28|13199.28|13199.28|13199.28|13199.28|0
1641301260000|2022-01-04 13:01:00|13200.26|13200.26|13199.92|13199.92|13200.26|13200.26|13199.92|13199.92|0
1641301270000|2022-01-04 13:01:10|13199.72|13199.72|13198.74|13198.74|13199.72|13199.72|13198.74|13198.74|0
1641301290000|2022-01-04 13:01:30|13198.58|13198.58|13198.58|13198.58|13198.58|13198.58|13198.58|13198.58|0
1641301350000|2022-01-04 13:02:30|13197.6|13197.6|13197.6|13197.6|13197.6|13197.6|13197.6|13197.6|0
1641301360000|2022-01-04 13:02:40|13197.39|13197.39|13197.39|13197.39|13197.39|13197.39|13197.39|13197.39|0
1641301370000|2022-01-04 13:02:50|13197.26|13197.26|13197.26|13197.26|13197.26|13197.26|13197.26|13197.26|0
1641301410000|2022-01-04 13:03:30|13196.28|13196.28|13195.57|13195.57|13196.28|13196.28|13195.57|13195.57|0
1641301430000|2022-01-04 13:03:50|13195.45|13195.45|13195.28|13195.28|13195.45|13195.45|13195.28|13195.28|0
1641301440000|2022-01-04 13:04:00|13194.93|13194.93|13195.05|13195.05|13195.05|13195.05|13194.93|13194.93|0
1641301450000|2022-01-04 13:04:10|13194.88|13194.88|13194.34|13194.34|13194.88|13194.88|13194.34|13194.34|0
1641301460000|2022-01-04 13:04:20|13194.84|13194.84|13194.42|13194.42|13194.84|13194.84|13194.42|13194.42|0
1641301470000|2022-01-04 13:04:30|13194.3|13194.3|13194.3|13194.3|13194.3|13194.3|13194.3|13194.3|0
1641301490000|2022-01-04 13:04:50|13193.91|13193.91|13190.72|13190.72|13193.91|13193.91|13190.72|13190.72|0
1641301500000|2022-01-04 13:05:00|13190.22|13190.22|13190.22|13190.22|13190.22|13190.22|13190.22|13190.22|0
1641301510000|2022-01-04 13:05:10|13189.04|13189.04|13189.04|13189.04|13189.04|13189.04|13189.04|13189.04|0
1641301520000|2022-01-04 13:05:20|13190.02|13190.02|13190.99|13190.99|13190.99|13190.99|13190.02|13190.02|0
1641301530000|2022-01-04 13:05:30|13190.73|13190.73|13190.81|13190.81|13190.81|13190.81|13190.73|13190.73|0
1641301580000|2022-01-04 13:06:20|13190.89|13190.89|13191.44|13191.44|13191.44|13191.44|13190.89|13190.89|0
1641301590000|2022-01-04 13:06:30|13191.7|13191.7|13192.56|13192.56|13192.56|13192.56|13191.53|13191.53|0
1641301600000|2022-01-04 13:06:40|13192.47|13192.47|13192.47|13192.47|13192.47|13192.47|13192.47|13192.47|0
1641301630000|2022-01-04 13:07:10|13192.59|13192.59|13192.59|13192.59|13192.59|13192.59|13192.59|13192.59|0
1641301640000|2022-01-04 13:07:20|13192.99|13192.99|13193.63|13193.63|13193.63|13193.63|13192.99|13192.99|0
1641301650000|2022-01-04 13:07:30|13193.7|13193.7|13194.28|13194.28|13194.28|13194.28|13193.67|13193.67|0
1641301670000|2022-01-04 13:07:50|13194.5|13194.5|13195.35|13195.35|13195.35|13195.35|13194.5|13194.5|0
1641301680000|2022-01-04 13:08:00|13195.61|13195.61|13195.61|13195.61|13195.61|13195.61|13195.61|13195.61|0
1641301740000|2022-01-04 13:09:00|13196.45|13196.45|13196.52|13196.52|13196.52|13196.52|13196.44|13196.44|0
1641301750000|2022-01-04 13:09:10|13196.68|13196.68|13196.68|13196.68|13196.68|13196.68|13196.68|13196.68|0
1641301770000|2022-01-04 13:09:30|13196.8|13196.8|13197.67|13197.67|13197.9|13197.9|13195.62|13195.62|0
1641301780000|2022-01-04 13:09:40|13197.75|13197.75|13196.62|13196.62|13197.99|13197.99|13196.62|13196.62|0
1641301790000|2022-01-04 13:09:50|13196.5|13196.5|13196.5|13196.5|13196.5|13196.5|13196.5|13196.5|0
1641301800000|2022-01-04 13:10:00|13196.8|13196.8|13196.21|13196.21|13196.8|13196.8|13195.95|13195.95|0
1641301820000|2022-01-04 13:10:20|13197.24|13197.24|13196.9|13196.9|13197.24|13197.24|13196.9|13196.9|0
1641301830000|2022-01-04 13:10:30|13197.24|13197.24|13197.59|13197.59|13197.59|13197.59|13197.24|13197.24|0
1641301840000|2022-01-04 13:10:40|13197.24|13197.24|13197.24|13197.24|13197.24|13197.24|13197.24|13197.24|0
1641301970000|2022-01-04 13:12:50|13197.12|13197.12|13197|13197|13197.12|13197.12|13197|13197|0
1641301980000|2022-01-04 13:13:00|13197.98|13197.98|13197.75|13197.75|13197.98|13197.98|13197.75|13197.75|0
1641301990000|2022-01-04 13:13:10|13197.87|13197.87|13197.87|13197.87|13197.87|13197.87|13197.87|13197.87|0
1641302000000|2022-01-04 13:13:20|13197.78|13197.78|13197.67|13197.67|13197.78|13197.78|13197.67|13197.67|0
1641302010000|2022-01-04 13:13:30|13197.62|13197.62|13197.67|13197.67|13197.79|13197.79|13197.62|13197.62|0
1641302020000|2022-01-04 13:13:40|13197.77|13197.77|13197.72|13197.72|13198.03|13198.03|13197.72|13197.72|0
1641302030000|2022-01-04 13:13:50|13197.54|13197.54|13197.54|13197.54|13197.54|13197.54|13197.54|13197.54|0
1641302040000|2022-01-04 13:14:00|13197.19|13197.19|13195.42|13195.42|13197.19|13197.19|13195.42|13195.42|0
1641302060000|2022-01-04 13:14:20|13196.96|13196.96|13197.77|13197.77|13198.11|13198.11|13196.96|13196.96|0
1641302070000|2022-01-04 13:14:30|13198.17|13198.17|13205.4|13205.4|13207.36|13207.36|13198.17|13198.17|0
1641302080000|2022-01-04 13:14:40|13205.5|13205.5|13205.25|13205.25|13205.5|13205.5|13205.25|13205.25|0
1641302100000|2022-01-04 13:15:00|13205.12|13205.12|13205.98|13205.98|13205.98|13205.98|13205|13205|0
1641302110000|2022-01-04 13:15:10|13206.21|13206.21|13207.31|13207.31|13207.31|13207.31|13206.21|13206.21|0
1641302120000|2022-01-04 13:15:20|13209.68|13209.68|13212.02|13212.02|13212.02|13212.02|13208.5|13208.5|0
1641302130000|2022-01-04 13:15:30|13210.83|13210.83|13210.83|13210.83|13210.83|13210.83|13210.83|13210.83|0
1641302140000|2022-01-04 13:15:40|13211.18|13211.18|13211.18|13211.18|13211.18|13211.18|13211.18|13211.18|0
1641302150000|2022-01-04 13:15:50|13211.07|13211.07|13211.07|13211.07|13211.07|13211.07|13211.07|13211.07|0
1641302160000|2022-01-04 13:16:00|13210.92|13210.92|13216.85|13216.85|13216.85|13216.85|13210.92|13210.92|0
1641302170000|2022-01-04 13:16:10|13215.66|13215.66|13214.48|13214.48|13215.66|13215.66|13214.48|13214.48|0
1641302180000|2022-01-04 13:16:20|13213.5|13213.5|13212.31|13212.31|13213.5|13213.5|13212.31|13212.31|0
1641302200000|2022-01-04 13:16:40|13212.19|13212.19|13212.19|13212.19|13212.19|13212.19|13212.19|13212.19|0
1641302210000|2022-01-04 13:16:50|13212.31|13212.31|13212.31|13212.31|13212.31|13212.31|13212.31|13212.31|0
1641302240000|2022-01-04 13:17:20|13213.29|13213.29|13213.29|13213.29|13213.29|13213.29|13213.29|13213.29|0
1641302250000|2022-01-04 13:17:30|13213.13|13213.13|13210.59|13210.59|13213.13|13213.13|13210.59|13210.59|0
1641302260000|2022-01-04 13:17:40|13210.24|13210.24|13208.45|13208.45|13210.24|13210.24|13208.45|13208.45|0
1641302270000|2022-01-04 13:17:50|13208.03|13208.03|13208.03|13208.03|13208.03|13208.03|13208.03|13208.03|0
1641302290000|2022-01-04 13:18:10|13208.08|13208.08|13208.14|13208.14|13208.14|13208.14|13208.08|13208.08|0
1641302310000|2022-01-04 13:18:30|13208.76|13208.76|13208.05|13208.05|13209.58|13209.58|13208.05|13208.05|0
1641302320000|2022-01-04 13:18:40|13209.23|13209.23|13209.23|13209.23|13209.23|13209.23|13209.23|13209.23|0
1641302340000|2022-01-04 13:19:00|13208.98|13208.98|13208.63|13208.63|13208.98|13208.98|13208.63|13208.63|0
1641302350000|2022-01-04 13:19:10|13209.03|13209.03|13208.23|13208.23|13209.83|13209.83|13208.23|13208.23|0
1641302370000|2022-01-04 13:19:30|13207.84|13207.84|13207.53|13207.53|13207.84|13207.84|13207.53|13207.53|0
1641302380000|2022-01-04 13:19:40|13207.77|13207.77|13208.02|13208.02|13208.02|13208.02|13207.77|13207.77|0
1641302430000|2022-01-04 13:20:30|13208.14|13208.14|13208.26|13208.26|13208.26|13208.26|13208.14|13208.14|0
1641302460000|2022-01-04 13:21:00|13208.14|13208.14|13214.07|13214.07|13214.07|13214.07|13208.14|13208.14|0
1641302480000|2022-01-04 13:21:20|13213.84|13213.84|13213.84|13213.84|13213.84|13213.84|13213.84|13213.84|0
1641302490000|2022-01-04 13:21:30|13213.6|13213.6|13214.86|13214.86|13214.86|13214.86|13213.6|13213.6|0
1641302510000|2022-01-04 13:21:50|13214.78|13214.78|13213.38|13213.38|13214.78|13214.78|13213.38|13213.38|0
1641302520000|2022-01-04 13:22:00|13213.2|13213.2|13213.2|13213.2|13213.2|13213.2|13213.2|13213.2|0
1641302540000|2022-01-04 13:22:20|13214|13214|13214|13214|13214|13214|13214|13214|0
1641302560000|2022-01-04 13:22:40|13214.48|13214.48|13214.48|13214.48|13214.48|13214.48|13214.48|13214.48|0
1641302570000|2022-01-04 13:22:50|13213.28|13213.28|13211.2|13211.2|13213.28|13213.28|13211.2|13211.2|0
1641302580000|2022-01-04 13:23:00|13211.12|13211.12|13211.12|13211.12|13211.12|13211.12|13211.12|13211.12|0
1641302590000|2022-01-04 13:23:10|13211|13211|13210.92|13210.92|13211|13211|13210.92|13210.92|0
1641302610000|2022-01-04 13:23:30|13211.9|13211.9|13212.3|13212.3|13212.3|13212.3|13211.9|13211.9|0
1641302630000|2022-01-04 13:23:50|13212.51|13212.51|13215.51|13215.51|13215.51|13215.51|13212.51|13212.51|0
1641302660000|2022-01-04 13:24:20|13216.69|13216.69|13216.69|13216.69|13216.69|13216.69|13216.69|13216.69|0
1641302670000|2022-01-04 13:24:30|13217.09|13217.09|13217.09|13217.09|13217.09|13217.09|13217.09|13217.09|0
1641302690000|2022-01-04 13:24:50|13215.91|13215.91|13215.91|13215.91|13215.91|13215.91|13215.91|13215.91|0
1641302700000|2022-01-04 13:25:00|13215.51|13215.51|13215.51|13215.51|13215.51|13215.51|13215.51|13215.51|0
1641302710000|2022-01-04 13:25:10|13215.16|13215.16|13215.32|13215.32|13215.32|13215.32|13215.16|13215.16|0
1641302730000|2022-01-04 13:25:30|13215.15|13215.15|13215.15|13215.15|13215.15|13215.15|13215.15|13215.15|0
1641302750000|2022-01-04 13:25:50|13215.41|13215.41|13215.41|13215.41|13215.41|13215.41|13215.41|13215.41|0
1641302760000|2022-01-04 13:26:00|13215.68|13215.68|13215.82|13215.82|13215.82|13215.82|13215.68|13215.68|0
1641302770000|2022-01-04 13:26:10|13215.9|13215.9|13215.9|13215.9|13215.9|13215.9|13215.9|13215.9|0
1641302780000|2022-01-04 13:26:20|13215.55|13215.55|13215.55|13215.55|13215.55|13215.55|13215.55|13215.55|0
1641302800000|2022-01-04 13:26:40|13215.47|13215.47|13215.56|13215.56|13215.82|13215.82|13215.47|13215.47|0
1641302810000|2022-01-04 13:26:50|13215.33|13215.33|13215.33|13215.33|13215.33|13215.33|13215.33|13215.33|0
1641302840000|2022-01-04 13:27:20|13214.82|13214.82|13214.82|13214.82|13214.82|13214.82|13214.82|13214.82|0
1641302850000|2022-01-04 13:27:30|13214.69|13214.69|13214.57|13214.57|13214.69|13214.69|13214.57|13214.57|0
1641302880000|2022-01-04 13:28:00|13214.49|13214.49|13214.57|13214.57|13214.57|13214.57|13214.49|13214.49|0
1641302890000|2022-01-04 13:28:10|13213.38|13213.38|13210.02|13210.02|13213.38|13213.38|13210.02|13210.02|0
1641302900000|2022-01-04 13:28:20|13211.28|13211.28|13212|13212|13212|13212|13211.28|13211.28|0
1641302910000|2022-01-04 13:28:30|13212.08|13212.08|13212.08|13212.08|13212.08|13212.08|13212.08|13212.08|0
1641302920000|2022-01-04 13:28:40|13212.48|13212.48|13212.48|13212.48|13212.48|13212.48|13212.48|13212.48|0
1641302930000|2022-01-04 13:28:50|13212.74|13212.74|13212.74|13212.74|13212.74|13212.74|13212.74|13212.74|0
1641302940000|2022-01-04 13:29:00|13212.34|13212.34|13212.14|13212.14|13212.34|13212.34|13212.14|13212.14|0
1641302950000|2022-01-04 13:29:10|13213.32|13213.32|13212.14|13212.14|13213.32|13213.32|13212.14|13212.14|0
1641302960000|2022-01-04 13:29:20|13212.06|13212.06|13212.06|13212.06|13212.06|13212.06|13212.06|13212.06|0
1641302970000|2022-01-04 13:29:30|13212.86|13212.86|13212.86|13212.86|13212.86|13212.86|13212.86|13212.86|0
1641302980000|2022-01-04 13:29:40|13212.67|13212.67|13212.67|13212.67|13212.67|13212.67|13212.67|13212.67|0
1641302990000|2022-01-04 13:29:50|13212.75|13212.75|13212.75|13212.75|13212.75|13212.75|13212.75|13212.75|0
1641303000000|2022-01-04 13:30:00|13213.15|13213.15|13213.07|13213.07|13213.15|13213.15|13213.07|13213.07|0
1641303020000|2022-01-04 13:30:20|13213.47|13213.47|13213.82|13213.82|13213.82|13213.82|13213.47|13213.47|0
1641303040000|2022-01-04 13:30:40|13213.76|13213.76|13213.65|13213.65|13213.76|13213.76|13213.65|13213.65|0
1641303060000|2022-01-04 13:31:00|13214.05|13214.05|13214.45|13214.45|13214.45|13214.45|13214.05|13214.05|0
1641303070000|2022-01-04 13:31:10|13214.62|13214.62|13214.62|13214.62|13214.62|13214.62|13214.62|13214.62|0
1641303080000|2022-01-04 13:31:20|13214.41|13214.41|13214.41|13214.41|13214.41|13214.41|13214.41|13214.41|0
1641303090000|2022-01-04 13:31:30|13213.61|13213.61|13213.61|13213.61|13213.61|13213.61|13213.61|13213.61|0
1641303100000|2022-01-04 13:31:40|13213.74|13213.74|13214.14|13214.14|13214.14|13214.14|13213.74|13213.74|0
1641303120000|2022-01-04 13:32:00|13213.93|13213.93|13213.93|13213.93|13213.93|13213.93|13213.93|13213.93|0
1641303130000|2022-01-04 13:32:10|13212.74|13212.74|13212.74|13212.74|13212.74|13212.74|13212.74|13212.74|0
1641303140000|2022-01-04 13:32:20|13212.49|13212.49|13212.51|13212.51|13212.59|13212.59|13212.37|13212.37|0
1641303160000|2022-01-04 13:32:40|13212.74|13212.74|13213.84|13213.84|13213.84|13213.84|13212.74|13212.74|0
1641303170000|2022-01-04 13:32:50|13212.66|13212.66|13212.21|13212.21|13212.71|13212.71|13212.21|13212.21|0
1641303180000|2022-01-04 13:33:00|13212.42|13212.42|13212.42|13212.42|13212.42|13212.42|13212.42|13212.42|0
1641303190000|2022-01-04 13:33:10|13212.82|13212.82|13212.97|13212.97|13212.97|13212.97|13212.82|13212.82|0
1641303210000|2022-01-04 13:33:30|13213.18|13213.18|13213.18|13213.18|13213.18|13213.18|13213.18|13213.18|0
1641303220000|2022-01-04 13:33:40|13212.39|13212.39|13211.99|13211.99|13212.39|13212.39|13211.99|13211.99|0
1641303230000|2022-01-04 13:33:50|13210.8|13210.8|13210.8|13210.8|13210.8|13210.8|13210.8|13210.8|0
1641303240000|2022-01-04 13:34:00|13210.68|13210.68|13210.68|13210.68|13210.68|13210.68|13210.68|13210.68|0
1641303250000|2022-01-04 13:34:10|13211.47|13211.47|13211.47|13211.47|13211.47|13211.47|13211.47|13211.47|0
1641303270000|2022-01-04 13:34:30|13210.49|13210.49|13209.51|13209.51|13210.49|13210.49|13209.51|13209.51|0
1641303290000|2022-01-04 13:34:50|13209.11|13209.11|13209.11|13209.11|13209.11|13209.11|13209.11|13209.11|0
1641303300000|2022-01-04 13:35:00|13208.77|13208.77|13208.77|13208.77|13208.77|13208.77|13208.77|13208.77|0
1641303310000|2022-01-04 13:35:10|13209.96|13209.96|13215.88|13215.88|13215.88|13215.88|13209.96|13209.96|0
1641303320000|2022-01-04 13:35:20|13215.76|13215.76|13217.02|13217.02|13218.91|13218.91|13215.76|13215.76|0
1641303330000|2022-01-04 13:35:30|13216.87|13216.87|13218.3|13218.3|13218.3|13218.3|13216.71|13216.71|0
1641303350000|2022-01-04 13:35:50|13218.4|13218.4|13218.35|13218.35|13218.4|13218.4|13218.14|13218.14|0
1641303360000|2022-01-04 13:36:00|13219.55|13219.55|13219.77|13219.77|13221.52|13221.52|13219.15|13219.15|0
1641303370000|2022-01-04 13:36:10|13220.01|13220.01|13220.03|13220.03|13220.03|13220.03|13219.79|13219.79|0
1641303380000|2022-01-04 13:36:20|13221|13221|13221.35|13221.35|13221.35|13221.35|13221|13221|0
1641303390000|2022-01-04 13:36:30|13221.2|13221.2|13221.2|13221.2|13221.2|13221.2|13221.2|13221.2|0
1641303400000|2022-01-04 13:36:40|13221.05|13221.05|13221.98|13221.98|13221.98|13221.98|13221|13221|0
1641303410000|2022-01-04 13:36:50|13222.34|13222.34|13222.05|13222.05|13222.34|13222.34|13222.05|13222.05|0
1641303420000|2022-01-04 13:37:00|13221.92|13221.92|13222.29|13222.29|13222.29|13222.29|13221.92|13221.92|0
1641303450000|2022-01-04 13:37:30|13222.19|13222.19|13222.19|13222.19|13222.19|13222.19|13221.79|13221.79|0
1641303460000|2022-01-04 13:37:40|13222.09|13222.09|13222.01|13222.01|13222.09|13222.09|13222.01|13222.01|0
1641303480000|2022-01-04 13:38:00|13220.83|13220.83|13221.69|13221.69|13222.01|13222.01|13220.83|13220.83|0
1641303490000|2022-01-04 13:38:10|13220.5|13220.5|13220.5|13220.5|13220.5|13220.5|13220.5|13220.5|0
1641303500000|2022-01-04 13:38:20|13220.24|13220.24|13219.9|13219.9|13220.24|13220.24|13219.9|13219.9|0
1641303510000|2022-01-04 13:38:30|13219.82|13219.82|13219.59|13219.59|13219.82|13219.82|13219.59|13219.59|0
1641303520000|2022-01-04 13:38:40|13218.4|13218.4|13218.4|13218.4|13218.4|13218.4|13218.4|13218.4|0
1641303540000|2022-01-04 13:39:00|13218|13218|13217.61|13217.61|13218|13218|13217.61|13217.61|0
1641303550000|2022-01-04 13:39:10|13217.4|13217.4|13217.4|13217.4|13217.4|13217.4|13217.4|13217.4|0
1641303560000|2022-01-04 13:39:20|13217.71|13217.71|13217.76|13217.76|13217.76|13217.76|13217.71|13217.71|0
1641303580000|2022-01-04 13:39:40|13217.53|13217.53|13216.1|13216.1|13217.53|13217.53|13216.1|13216.1|0
1641303590000|2022-01-04 13:39:50|13216.33|13216.33|13216.12|13216.12|13216.33|13216.33|13216.12|13216.12|0
1641303600000|2022-01-04 13:40:00|13216.27|13216.27|13216.27|13216.27|13216.27|13216.27|13216.27|13216.27|0
1641303610000|2022-01-04 13:40:10|13215.29|13215.29|13215.29|13215.29|13215.29|13215.29|13215.29|13215.29|0
1641303640000|2022-01-04 13:40:40|13215.69|13215.69|13215.69|13215.69|13215.69|13215.69|13215.69|13215.69|0
1641303650000|2022-01-04 13:40:50|13214.51|13214.51|13215.2|13215.2|13215.2|13215.2|13214.51|13214.51|0
1641303660000|2022-01-04 13:41:00|13215.55|13215.55|13216.41|13216.41|13216.41|13216.41|13215.55|13215.55|0
1641303680000|2022-01-04 13:41:20|13216.91|13216.91|13217.15|13217.15|13217.15|13217.15|13216.91|13216.91|0
1641303690000|2022-01-04 13:41:30|13217.02|13217.02|13217.02|13217.02|13217.02|13217.02|13217.02|13217.02|0
1641303700000|2022-01-04 13:41:40|13217.26|13217.26|13217.26|13217.26|13217.26|13217.26|13217.26|13217.26|0
1641303720000|2022-01-04 13:42:00|13217.41|13217.41|13217.41|13217.41|13217.41|13217.41|13217.41|13217.41|0
1641303730000|2022-01-04 13:42:10|13217.46|13217.46|13217.69|13217.69|13217.69|13217.69|13217.46|13217.46|0
1641303740000|2022-01-04 13:42:20|13217.81|13217.81|13217.81|13217.81|13217.81|13217.81|13217.81|13217.81|0
1641303760000|2022-01-04 13:42:40|13217.69|13217.69|13217.39|13217.39|13217.69|13217.69|13217.39|13217.39|0
1641303770000|2022-01-04 13:42:50|13218.19|13218.19|13218.31|13218.31|13218.31|13218.31|13218.19|13218.19|0
1641303780000|2022-01-04 13:43:00|13218.54|13218.54|13218.54|13218.54|13218.54|13218.54|13218.54|13218.54|0
1641303800000|2022-01-04 13:43:20|13219.52|13219.52|13219.87|13219.87|13219.87|13219.87|13219.52|13219.52|0
1641303810000|2022-01-04 13:43:30|13220.23|13220.23|13220.35|13220.35|13220.35|13220.35|13220.23|13220.23|0
1641303820000|2022-01-04 13:43:40|13220.43|13220.43|13220.43|13220.43|13220.43|13220.43|13220.43|13220.43|0
1641303830000|2022-01-04 13:43:50|13220.3|13220.3|13220.3|13220.3|13220.3|13220.3|13220.3|13220.3|0
1641303840000|2022-01-04 13:44:00|13219.8|13219.8|13220.63|13220.63|13220.63|13220.63|13219.4|13219.4|0
1641303850000|2022-01-04 13:44:10|13220.84|13220.84|13221.7|13221.7|13221.7|13221.7|13220.72|13220.72|0
1641303860000|2022-01-04 13:44:20|13221.2|13221.2|13222.71|13222.71|13222.71|13222.71|13221.18|13221.18|0
1641303870000|2022-01-04 13:44:30|13222.78|13222.78|13222.78|13222.78|13222.78|13222.78|13222.78|13222.78|0
1641303900000|2022-01-04 13:45:00|13222.44|13222.44|13222.23|13222.23|13222.44|13222.44|13222.23|13222.23|0
1641303910000|2022-01-04 13:45:10|13222.44|13222.44|13218.21|13218.21|13222.44|13222.44|13218.13|13218.13|0
1641303920000|2022-01-04 13:45:20|13218.26|13218.26|13218.26|13218.26|13218.26|13218.26|13218.26|13218.26|0
1641303930000|2022-01-04 13:45:30|13217.86|13217.86|13217.86|13217.86|13217.86|13217.86|13217.86|13217.86|0
1641303940000|2022-01-04 13:45:40|13217.52|13217.52|13217.38|13217.38|13217.52|13217.52|13217.17|13217.17|0
1641303950000|2022-01-04 13:45:50|13218.07|13218.07|13218.02|13218.02|13218.07|13218.07|13217.92|13217.92|0
1641303960000|2022-01-04 13:46:00|13217.76|13217.76|13218.57|13218.57|13218.57|13218.57|13217.76|13217.76|0
1641303970000|2022-01-04 13:46:10|13220.15|13220.15|13220.72|13220.72|13220.72|13220.72|13220.15|13220.15|0
1641303980000|2022-01-04 13:46:20|13220.6|13220.6|13220.86|13220.86|13220.86|13220.86|13220.6|13220.6|0
1641303990000|2022-01-04 13:46:30|13220.46|13220.46|13220.66|13220.66|13220.66|13220.66|13220.46|13220.46|0
1641304010000|2022-01-04 13:46:50|13220.16|13220.16|13219.66|13219.66|13220.16|13220.16|13219.66|13219.66|0
1641304030000|2022-01-04 13:47:10|13219.51|13219.51|13219.51|13219.51|13219.51|13219.51|13219.51|13219.51|0
1641304040000|2022-01-04 13:47:20|13219.63|13219.63|13219.95|13219.95|13220.02|13220.02|13219.63|13219.63|0
1641304070000|2022-01-04 13:47:50|13219.82|13219.82|13219.52|13219.52|13219.82|13219.82|13219.4|13219.4|0
1641304080000|2022-01-04 13:48:00|13220.5|13220.5|13220.5|13220.5|13220.5|13220.5|13220.5|13220.5|0
1641304090000|2022-01-04 13:48:10|13220.97|13220.97|13219.99|13219.99|13220.97|13220.97|13219.99|13219.99|0
1641304110000|2022-01-04 13:48:30|13219.79|13219.79|13219.28|13219.28|13219.79|13219.79|13219.28|13219.28|0
1641304130000|2022-01-04 13:48:50|13218.59|13218.59|13218.59|13218.59|13218.59|13218.59|13218.59|13218.59|0
1641304140000|2022-01-04 13:49:00|13218.94|13218.94|13217.75|13217.75|13218.94|13218.94|13217.75|13217.75|0
1641304150000|2022-01-04 13:49:10|13217.51|13217.51|13217.51|13217.51|13217.51|13217.51|13217.51|13217.51|0
1641304160000|2022-01-04 13:49:20|13217.39|13217.39|13217.39|13217.39|13217.39|13217.39|13217.39|13217.39|0
1641304170000|2022-01-04 13:49:30|13216.92|13216.92|13216.92|13216.92|13216.92|13216.92|13216.92|13216.92|0
1641304180000|2022-01-04 13:49:40|13217.13|13217.13|13217.01|13217.01|13217.13|13217.13|13216.99|13216.99|0
1641304200000|2022-01-04 13:50:00|13216.86|13216.86|13216.52|13216.52|13216.86|13216.86|13216.52|13216.52|0
1641304230000|2022-01-04 13:50:30|13216.18|13216.18|13214.67|13214.67|13216.18|13216.18|13214.67|13214.67|0
1641304240000|2022-01-04 13:50:40|13215.01|13215.01|13215.51|13215.51|13216.02|13216.02|13215.01|13215.01|0
1641304280000|2022-01-04 13:51:20|13215.36|13215.36|13215.36|13215.36|13215.36|13215.36|13215.36|13215.36|0
1641304290000|2022-01-04 13:51:30|13215.16|13215.16|13215.37|13215.37|13215.37|13215.37|13215.16|13215.16|0
1641304300000|2022-01-04 13:51:40|13215.6|13215.6|13215.6|13215.6|13215.6|13215.6|13215.6|13215.6|0
1641304310000|2022-01-04 13:51:50|13215.67|13215.67|13215.76|13215.76|13215.78|13215.78|13215.67|13215.67|0
1641304320000|2022-01-04 13:52:00|13216.1|13216.1|13215.83|13215.83|13216.18|13216.18|13215.43|13215.43|0
1641304340000|2022-01-04 13:52:20|13217.02|13217.02|13218.2|13218.2|13218.2|13218.2|13217.02|13217.02|0
1641304370000|2022-01-04 13:52:50|13218.36|13218.36|13218.36|13218.36|13218.36|13218.36|13218.36|13218.36|0
1641304380000|2022-01-04 13:53:00|13218.15|13218.15|13218.86|13218.86|13218.86|13218.86|13218.15|13218.15|0
1641304390000|2022-01-04 13:53:10|13219.07|13219.07|13219.62|13219.62|13219.62|13219.62|13219.07|13219.07|0
1641304410000|2022-01-04 13:53:30|13219.95|13219.95|13220.5|13220.5|13220.5|13220.5|13219.95|13219.95|0
1641304430000|2022-01-04 13:53:50|13220.83|13220.83|13220.83|13220.83|13220.83|13220.83|13220.83|13220.83|0
1641304440000|2022-01-04 13:54:00|13220.66|13220.66|13220.59|13220.59|13220.66|13220.66|13220.59|13220.59|0
1641304460000|2022-01-04 13:54:20|13222.1|13222.1|13221.59|13221.59|13222.1|13222.1|13221.59|13221.59|0
1641304490000|2022-01-04 13:54:50|13221.39|13221.39|13221.39|13221.39|13221.39|13221.39|13221.39|13221.39|0
1641304500000|2022-01-04 13:55:00|13221.55|13221.55|13221.55|13221.55|13221.55|13221.55|13221.55|13221.55|0
1641304540000|2022-01-04 13:55:40|13221.16|13221.16|13222.15|13222.15|13222.15|13222.15|13221.16|13221.16|0
1641304550000|2022-01-04 13:55:50|13221.81|13221.81|13222.2|13222.2|13222.2|13222.2|13221.81|13221.81|0
1641304560000|2022-01-04 13:56:00|13221.81|13221.81|13221.81|13221.81|13221.81|13221.81|13221.81|13221.81|0
1641304610000|2022-01-04 13:56:50|13223.76|13223.76|13223.76|13223.76|13223.76|13223.76|13223.76|13223.76|0
1641304620000|2022-01-04 13:57:00|13223.97|13223.97|13223.87|13223.87|13223.97|13223.97|13223.87|13223.87|0
1641304630000|2022-01-04 13:57:10|13223.47|13223.47|13223.87|13223.87|13223.87|13223.87|13223.47|13223.47|0
1641304640000|2022-01-04 13:57:20|13222.89|13222.89|13222.89|13222.89|13222.89|13222.89|13222.89|13222.89|0
1641304650000|2022-01-04 13:57:30|13223.23|13223.23|13223.81|13223.81|13223.81|13223.81|13223.23|13223.23|0
1641304660000|2022-01-04 13:57:40|13223.97|13223.97|13224.35|13224.35|13224.52|13224.52|13223.97|13223.97|0
1641304670000|2022-01-04 13:57:50|13224.56|13224.56|13224.56|13224.56|13224.56|13224.56|13224.56|13224.56|0
1641304680000|2022-01-04 13:58:00|13224.9|13224.9|13224.9|13224.9|13224.9|13224.9|13224.9|13224.9|0
1641304690000|2022-01-04 13:58:10|13225.02|13225.02|13224.9|13224.9|13225.02|13225.02|13224.78|13224.78|0
1641304700000|2022-01-04 13:58:20|13225.88|13225.88|13226.02|13226.02|13226.02|13226.02|13225.67|13225.67|0
1641304730000|2022-01-04 13:58:50|13226.14|13226.14|13226.14|13226.14|13226.14|13226.14|13226.14|13226.14|0
1641304740000|2022-01-04 13:59:00|13227.33|13227.33|13229.44|13229.44|13229.7|13229.7|13227.33|13227.33|0
1641304780000|2022-01-04 13:59:40|13229.31|13229.31|13230.29|13230.29|13230.29|13230.29|13229.31|13229.31|0
1641304790000|2022-01-04 13:59:50|13229.79|13229.79|13229.29|13229.29|13229.79|13229.79|13229.29|13229.29|0
1641304800000|2022-01-04 14:00:00|13229.68|13229.68|13230.48|13230.48|13230.48|13230.48|13229.68|13229.68|0
1641304810000|2022-01-04 14:00:10|13229.5|13229.5|13229.5|13229.5|13229.5|13229.5|13229.5|13229.5|0
1641304830000|2022-01-04 14:00:30|13229.37|13229.37|13232.22|13232.22|13232.22|13232.22|13229.37|13229.37|0
1641304850000|2022-01-04 14:00:50|13232.01|13232.01|13231.78|13231.78|13232.01|13232.01|13231.78|13231.78|0
1641304860000|2022-01-04 14:01:00|13231.91|13231.91|13232.03|13232.03|13232.03|13232.03|13231.91|13231.91|0
1641304870000|2022-01-04 14:01:10|13229.66|13229.66|13229.66|13229.66|13229.66|13229.66|13229.66|13229.66|0
1641304880000|2022-01-04 14:01:20|13230.84|13230.84|13229.44|13229.44|13230.84|13230.84|13228.47|13228.47|0
1641304890000|2022-01-04 14:01:30|13229.1|13229.1|13229.97|13229.97|13229.97|13229.97|13229.1|13229.1|0
1641304900000|2022-01-04 14:01:40|13230.16|13230.16|13230.23|13230.23|13230.23|13230.23|13230.16|13230.16|0
1641304910000|2022-01-04 14:01:50|13229.25|13229.25|13229.25|13229.25|13229.25|13229.25|13229.25|13229.25|0
1641304920000|2022-01-04 14:02:00|13229.49|13229.49|13229.56|13229.56|13229.56|13229.56|13229.49|13229.49|0
1641304930000|2022-01-04 14:02:10|13229.68|13229.68|13229.8|13229.8|13229.8|13229.8|13229.68|13229.68|0
1641304940000|2022-01-04 14:02:20|13229.92|13229.92|13229.85|13229.85|13229.92|13229.92|13228.74|13228.74|0
1641304970000|2022-01-04 14:02:50|13228.87|13228.87|13231.37|13231.37|13231.37|13231.37|13228.87|13228.87|0
1641304980000|2022-01-04 14:03:00|13231.2|13231.2|13231.6|13231.6|13231.6|13231.6|13231.2|13231.2|0
1641304990000|2022-01-04 14:03:10|13231.36|13231.36|13231.15|13231.15|13231.36|13231.36|13231.15|13231.15|0
1641305000000|2022-01-04 14:03:20|13230.93|13230.93|13229.35|13229.35|13231.15|13231.15|13229.35|13229.35|0
1641305010000|2022-01-04 14:03:30|13229.43|13229.43|13229.14|13229.14|13229.43|13229.43|13229.14|13229.14|0
1641305020000|2022-01-04 14:03:40|13229.26|13229.26|13229.26|13229.26|13229.26|13229.26|13229.26|13229.26|0
1641305030000|2022-01-04 14:03:50|13230.27|13230.27|13230.27|13230.27|13230.27|13230.27|13230.27|13230.27|0
1641305040000|2022-01-04 14:04:00|13230.14|13230.14|13230.05|13230.05|13230.14|13230.14|13230.05|13230.05|0
1641305050000|2022-01-04 14:04:10|13230.01|13230.01|13226.83|13226.83|13230.01|13230.01|13226.83|13226.83|0
1641305060000|2022-01-04 14:04:20|13226.49|13226.49|13226.36|13226.36|13226.49|13226.49|13226.36|13226.36|0
1641305080000|2022-01-04 14:04:40|13225.52|13225.52|13224.92|13224.92|13225.52|13225.52|13224.92|13224.92|0
1641305090000|2022-01-04 14:04:50|13224.8|13224.8|13224.99|13224.99|13225.14|13225.14|13224.55|13224.55|0
1641305100000|2022-01-04 14:05:00|13225.25|13225.25|13224.59|13224.59|13225.25|13225.25|13224.59|13224.59|0
1641305110000|2022-01-04 14:05:10|13224.8|13224.8|13224.8|13224.8|13224.8|13224.8|13224.8|13224.8|0
1641305120000|2022-01-04 14:05:20|13224.87|13224.87|13224.92|13224.92|13225.08|13225.08|13224.87|13224.87|0
1641305130000|2022-01-04 14:05:30|13224.84|13224.84|13223.23|13223.23|13224.84|13224.84|13223.23|13223.23|0
1641305140000|2022-01-04 14:05:40|13223.02|13223.02|13223.02|13223.02|13223.02|13223.02|13223.02|13223.02|0
1641305150000|2022-01-04 14:05:50|13223.23|13223.23|13223.58|13223.58|13223.58|13223.58|13223.23|13223.23|0
1641305180000|2022-01-04 14:06:20|13223.98|13223.98|13224.54|13224.54|13224.54|13224.54|13223.98|13223.98|0
1641305190000|2022-01-04 14:06:30|13224.78|13224.78|13224.07|13224.07|13225.04|13225.04|13224.07|13224.07|0
1641305200000|2022-01-04 14:06:40|13224.27|13224.27|13224.32|13224.32|13224.32|13224.32|13224.27|13224.27|0
1641305210000|2022-01-04 14:06:50|13223.97|13223.97|13223.97|13223.97|13223.97|13223.97|13223.97|13223.97|0
1641305220000|2022-01-04 14:07:00|13224.09|13224.09|13225.57|13225.57|13225.57|13225.57|13224.09|13224.09|0
1641305230000|2022-01-04 14:07:10|13225.92|13225.92|13225.31|13225.31|13225.92|13225.92|13225.31|13225.31|0
1641305240000|2022-01-04 14:07:20|13225.66|13225.66|13225.28|13225.28|13226.08|13226.08|13225.28|13225.28|0
1641305280000|2022-01-04 14:08:00|13224.93|13224.93|13224.88|13224.88|13224.93|13224.93|13224.88|13224.88|0
1641305290000|2022-01-04 14:08:10|13225.3|13225.3|13225.3|13225.3|13225.3|13225.3|13225.3|13225.3|0
1641305300000|2022-01-04 14:08:20|13225.92|13225.92|13225.62|13225.62|13225.92|13225.92|13225.62|13225.62|0
1641305310000|2022-01-04 14:08:30|13226.81|13226.81|13226.81|13226.81|13226.81|13226.81|13226.81|13226.81|0
1641305330000|2022-01-04 14:08:50|13226.93|13226.93|13226.93|13226.93|13226.93|13226.93|13226.93|13226.93|0
1641305340000|2022-01-04 14:09:00|13227.01|13227.01|13226.03|13226.03|13227.01|13227.01|13226.03|13226.03|0
1641305350000|2022-01-04 14:09:10|13225.82|13225.82|13225.82|13225.82|13225.82|13225.82|13225.82|13225.82|0
1641305360000|2022-01-04 14:09:20|13225.65|13225.65|13225.25|13225.25|13225.65|13225.65|13225.25|13225.25|0
1641305370000|2022-01-04 14:09:30|13224.27|13224.27|13224.27|13224.27|13224.27|13224.27|13224.27|13224.27|0
1641305380000|2022-01-04 14:09:40|13224.39|13224.39|13224.39|13224.39|13224.39|13224.39|13224.39|13224.39|0
1641305390000|2022-01-04 14:09:50|13222.02|13222.02|13220.91|13220.91|13222.02|13222.02|13220.84|13220.84|0
1641305400000|2022-01-04 14:10:00|13222.1|13222.1|13222.1|13222.1|13222.1|13222.1|13222.1|13222.1|0
1641305430000|2022-01-04 14:10:30|13221.75|13221.75|13221.75|13221.75|13221.75|13221.75|13221.75|13221.75|0
1641305440000|2022-01-04 14:10:40|13221.72|13221.72|13221.72|13221.72|13221.72|13221.72|13221.72|13221.72|0
1641305450000|2022-01-04 14:10:50|13221.46|13221.46|13220.94|13220.94|13221.46|13221.46|13220.94|13220.94|0
1641305470000|2022-01-04 14:11:10|13220.82|13220.82|13220.7|13220.7|13220.82|13220.82|13220.7|13220.7|0
1641305480000|2022-01-04 14:11:20|13220.57|13220.57|13221.55|13221.55|13221.55|13221.55|13220.57|13220.57|0
1641305500000|2022-01-04 14:11:40|13221.29|13221.29|13221.29|13221.29|13221.29|13221.29|13221.29|13221.29|0
1641305510000|2022-01-04 14:11:50|13221.37|13221.37|13221.29|13221.29|13221.37|13221.37|13221.29|13221.29|0
1641305520000|2022-01-04 14:12:00|13221.57|13221.57|13224.21|13224.21|13224.21|13224.21|13221.57|13221.57|0
1641305530000|2022-01-04 14:12:10|13224.28|13224.28|13224.27|13224.27|13224.4|13224.4|13224.27|13224.27|0
1641305540000|2022-01-04 14:12:20|13224.5|13224.5|13224.5|13224.5|13224.5|13224.5|13224.5|13224.5|0
1641305550000|2022-01-04 14:12:30|13224.72|13224.72|13225.42|13225.42|13225.42|13225.42|13224.72|13224.72|0
1641305560000|2022-01-04 14:12:40|13225.75|13225.75|13226.76|13226.76|13226.76|13226.76|13225.75|13225.75|0
1641305570000|2022-01-04 14:12:50|13226.78|13226.78|13226.45|13226.45|13226.78|13226.78|13226.45|13226.45|0
1641305580000|2022-01-04 14:13:00|13226.28|13226.28|13226.28|13226.28|13226.28|13226.28|13226.28|13226.28|0
1641305590000|2022-01-04 14:13:10|13226.52|13226.52|13226.52|13226.52|13226.52|13226.52|13226.52|13226.52|0
1641305600000|2022-01-04 14:13:20|13226.41|13226.41|13226.41|13226.41|13226.41|13226.41|13226.41|13226.41|0
1641305610000|2022-01-04 14:13:30|13227.39|13227.39|13227.62|13227.62|13227.62|13227.62|13227.39|13227.39|0
1641305630000|2022-01-04 14:13:50|13228.6|13228.6|13228.41|13228.41|13228.6|13228.6|13228.2|13228.2|0
1641305640000|2022-01-04 14:14:00|13228.34|13228.34|13229.06|13229.06|13229.09|13229.09|13228.18|13228.18|0
1641305650000|2022-01-04 14:14:10|13229.23|13229.23|13229.45|13229.45|13229.45|13229.45|13229.23|13229.23|0
1641305660000|2022-01-04 14:14:20|13229.63|13229.63|13229.63|13229.63|13229.63|13229.63|13229.63|13229.63|0
1641305670000|2022-01-04 14:14:30|13229.58|13229.58|13231|13231|13231|13231|13229.58|13229.58|0
1641305680000|2022-01-04 14:14:40|13231.11|13231.11|13231.11|13231.11|13231.11|13231.11|13231.11|13231.11|0
1641305690000|2022-01-04 14:14:50|13231.37|13231.37|13229.46|13229.46|13231.37|13231.37|13228.79|13228.79|0
1641305700000|2022-01-04 14:15:00|13229.63|13229.63|13228.08|13228.08|13229.63|13229.63|13228.08|13228.08|0
1641305710000|2022-01-04 14:15:10|13227.92|13227.92|13228.89|13228.89|13228.89|13228.89|13227.92|13227.92|0
1641305720000|2022-01-04 14:15:20|13229.02|13229.02|13228.16|13228.16|13229.02|13229.02|13227.64|13227.64|0
1641305730000|2022-01-04 14:15:30|13228.31|13228.31|13228.31|13228.31|13228.31|13228.31|13228.31|13228.31|0
1641305750000|2022-01-04 14:15:50|13228.66|13228.66|13228.97|13228.97|13229.09|13229.09|13228.66|13228.66|0
1641305760000|2022-01-04 14:16:00|13229.02|13229.02|13229.02|13229.02|13229.02|13229.02|13229.02|13229.02|0
1641305770000|2022-01-04 14:16:10|13229.41|13229.41|13229.53|13229.53|13229.53|13229.53|13229.41|13229.41|0
1641305780000|2022-01-04 14:16:20|13229.86|13229.86|13229.28|13229.28|13229.88|13229.88|13229.28|13229.28|0
1641305790000|2022-01-04 14:16:30|13229.12|13229.12|13229.38|13229.38|13229.38|13229.38|13229.12|13229.12|0
1641305800000|2022-01-04 14:16:40|13229.87|13229.87|13229.87|13229.87|13229.87|13229.87|13229.87|13229.87|0
1641305810000|2022-01-04 14:16:50|13229.63|13229.63|13229.91|13229.91|13229.98|13229.98|13229.63|13229.63|0
1641305820000|2022-01-04 14:17:00|13229.79|13229.79|13229.79|13229.79|13229.79|13229.79|13229.79|13229.79|0
1641305830000|2022-01-04 14:17:10|13229.67|13229.67|13229.55|13229.55|13229.67|13229.67|13229.55|13229.55|0
1641305850000|2022-01-04 14:17:30|13229.21|13229.21|13228.03|13228.03|13229.21|13229.21|13228.03|13228.03|0
1641305860000|2022-01-04 14:17:40|13227.05|13227.05|13226.75|13226.75|13227.1|13227.1|13226.75|13226.75|0
1641305870000|2022-01-04 14:17:50|13226.87|13226.87|13226.71|13226.71|13226.87|13226.87|13226.71|13226.71|0
1641305880000|2022-01-04 14:18:00|13227.06|13227.06|13227.06|13227.06|13227.06|13227.06|13227.06|13227.06|0
1641305890000|2022-01-04 14:18:10|13226.8|13226.8|13226.8|13226.8|13226.8|13226.8|13226.8|13226.8|0
1641305900000|2022-01-04 14:18:20|13226.76|13226.76|13226.67|13226.67|13226.76|13226.76|13226.67|13226.67|0
1641305910000|2022-01-04 14:18:30|13227.02|13227.02|13227.02|13227.02|13227.02|13227.02|13227.02|13227.02|0
1641305920000|2022-01-04 14:18:40|13226.98|13226.98|13226.98|13226.98|13226.98|13226.98|13226.98|13226.98|0
1641305940000|2022-01-04 14:19:00|13226.95|13226.95|13226.38|13226.38|13226.95|13226.95|13226.38|13226.38|0
1641305950000|2022-01-04 14:19:10|13226.45|13226.45|13224|13224|13226.45|13226.45|13223.75|13223.75|0
1641305960000|2022-01-04 14:19:20|13223.79|13223.79|13223.72|13223.72|13223.79|13223.79|13223.72|13223.72|0
1641305970000|2022-01-04 14:19:30|13223.64|13223.64|13223.24|13223.24|13223.64|13223.64|13222.84|13222.84|0
1641305980000|2022-01-04 14:19:40|13222.88|13222.88|13222.88|13222.88|13222.88|13222.88|13222.88|13222.88|0
1641305990000|2022-01-04 14:19:50|13222.96|13222.96|13222.96|13222.96|13222.96|13222.96|13222.96|13222.96|0
1641306010000|2022-01-04 14:20:10|13223.08|13223.08|13223.35|13223.35|13223.35|13223.35|13223.08|13223.08|0
1641306020000|2022-01-04 14:20:20|13223.51|13223.51|13223.51|13223.51|13223.51|13223.51|13223.51|13223.51|0
1641306030000|2022-01-04 14:20:30|13223.28|13223.28|13224.02|13224.02|13224.02|13224.02|13223.28|13223.28|0
1641306040000|2022-01-04 14:20:40|13224.42|13224.42|13224.82|13224.82|13224.82|13224.82|13224.42|13224.42|0
1641306050000|2022-01-04 14:20:50|13225.22|13225.22|13225.66|13225.66|13225.66|13225.66|13224.47|13224.47|0
1641306060000|2022-01-04 14:21:00|13225.42|13225.42|13225.18|13225.18|13225.42|13225.42|13225.18|13225.18|0
1641306070000|2022-01-04 14:21:10|13225.33|13225.33|13225.12|13225.12|13225.33|13225.33|13225.12|13225.12|0
1641306080000|2022-01-04 14:21:20|13224.74|13224.74|13224.74|13224.74|13224.74|13224.74|13224.74|13224.74|0
1641306090000|2022-01-04 14:21:30|13224.62|13224.62|13224.38|13224.38|13224.62|13224.62|13224.38|13224.38|0
1641306100000|2022-01-04 14:21:40|13224.14|13224.14|13221.94|13221.94|13224.26|13224.26|13221.79|13221.79|0
1641306110000|2022-01-04 14:21:50|13221.81|13221.81|13221.81|13221.81|13221.81|13221.81|13221.81|13221.81|0
1641306120000|2022-01-04 14:22:00|13222.16|13222.16|13222.16|13222.16|13222.16|13222.16|13222.16|13222.16|0
1641306140000|2022-01-04 14:22:20|13222.21|13222.21|13222.21|13222.21|13222.21|13222.21|13222.21|13222.21|0
1641306150000|2022-01-04 14:22:30|13222.42|13222.42|13222.42|13222.42|13222.42|13222.42|13222.42|13222.42|0
1641306160000|2022-01-04 14:22:40|13222.58|13222.58|13222.65|13222.65|13222.65|13222.65|13222.58|13222.58|0
1641306170000|2022-01-04 14:22:50|13222.62|13222.62|13222.74|13222.74|13222.74|13222.74|13222.62|13222.62|0
1641306180000|2022-01-04 14:23:00|13222.85|13222.85|13222.74|13222.74|13222.85|13222.85|13222.74|13222.74|0
1641306190000|2022-01-04 14:23:10|13226.29|13226.29|13224.98|13224.98|13226.29|13226.29|13224.98|13224.98|0
1641306200000|2022-01-04 14:23:20|13224.64|13224.64|13224.59|13224.59|13224.64|13224.64|13224.43|13224.43|0
1641306210000|2022-01-04 14:23:30|13225.78|13225.78|13226.57|13226.57|13226.96|13226.96|13225.78|13225.78|0
1641306220000|2022-01-04 14:23:40|13226.96|13226.96|13226.67|13226.67|13226.96|13226.96|13226.57|13226.57|0
1641306230000|2022-01-04 14:23:50|13227.65|13227.65|13227.65|13227.65|13227.65|13227.65|13227.65|13227.65|0
1641306240000|2022-01-04 14:24:00|13227.44|13227.44|13228.24|13228.24|13228.24|13228.24|13227.44|13227.44|0
1641306260000|2022-01-04 14:24:20|13228.26|13228.26|13228.38|13228.38|13228.54|13228.54|13228.26|13228.26|0
1641306270000|2022-01-04 14:24:30|13228.16|13228.16|13227.77|13227.77|13228.16|13228.16|13227.53|13227.53|0
1641306280000|2022-01-04 14:24:40|13226.79|13226.79|13226.79|13226.79|13226.79|13226.79|13226.79|13226.79|0
1641306290000|2022-01-04 14:24:50|13226.1|13226.1|13226.1|13226.1|13226.1|13226.1|13226.1|13226.1|0
1641306300000|2022-01-04 14:25:00|13225.94|13225.94|13225.94|13225.94|13225.94|13225.94|13225.94|13225.94|0
1641306310000|2022-01-04 14:25:10|13225.73|13225.73|13227.45|13227.45|13227.45|13227.45|13225.73|13225.73|0
1641306320000|2022-01-04 14:25:20|13227.04|13227.04|13226.64|13226.64|13227.04|13227.04|13226.64|13226.64|0
1641306330000|2022-01-04 14:25:30|13225.98|13225.98|13226.14|13226.14|13226.31|13226.31|13225.98|13225.98|0
1641306350000|2022-01-04 14:25:50|13226.54|13226.54|13226.54|13226.54|13226.54|13226.54|13226.54|13226.54|0
1641306360000|2022-01-04 14:26:00|13226.82|13226.82|13227.22|13227.22|13227.22|13227.22|13226.82|13226.82|0
1641306370000|2022-01-04 14:26:10|13226.59|13226.59|13226.39|13226.39|13226.59|13226.59|13226.39|13226.39|0
1641306380000|2022-01-04 14:26:20|13226.18|13226.18|13224.53|13224.53|13226.18|13226.18|13221.07|13221.07|0
1641306390000|2022-01-04 14:26:30|13224.56|13224.56|13224.56|13224.56|13224.56|13224.56|13224.56|13224.56|0
1641306400000|2022-01-04 14:26:40|13224.69|13224.69|13225.01|13225.01|13225.01|13225.01|13224.61|13224.61|0
1641306410000|2022-01-04 14:26:50|13225.34|13225.34|13224.35|13224.35|13225.34|13225.34|13224.35|13224.35|0
1641306420000|2022-01-04 14:27:00|13224.19|13224.19|13224.21|13224.21|13224.21|13224.21|13222.62|13222.62|0
1641306430000|2022-01-04 14:27:10|13223.81|13223.81|13223.81|13223.81|13223.81|13223.81|13223.81|13223.81|0
1641306450000|2022-01-04 14:27:30|13223.55|13223.55|13217.53|13217.53|13223.55|13223.55|13216.34|13216.34|0
1641306460000|2022-01-04 14:27:40|13217.45|13217.45|13218.24|13218.24|13218.64|13218.64|13217.45|13217.45|0
1641306470000|2022-01-04 14:27:50|13217.44|13217.44|13217.94|13217.94|13217.94|13217.94|13217.44|13217.44|0
1641306480000|2022-01-04 14:28:00|13217.82|13217.82|13218.91|13218.91|13218.91|13218.91|13216.79|13216.79|0
1641306490000|2022-01-04 14:28:10|13218.67|13218.67|13218.75|13218.75|13218.91|13218.91|13218.36|13218.36|0
1641306500000|2022-01-04 14:28:20|13219.6|13219.6|13220.79|13220.79|13220.79|13220.79|13219.6|13219.6|0
1641306510000|2022-01-04 14:28:30|13220.58|13220.58|13220.63|13220.63|13220.63|13220.63|13220.58|13220.58|0
1641306520000|2022-01-04 14:28:40|13219.65|13219.65|13216.36|13216.36|13219.65|13219.65|13216.36|13216.36|0
1641306530000|2022-01-04 14:28:50|13216.15|13216.15|13216.36|13216.36|13216.36|13216.36|13216.15|13216.15|0
1641306540000|2022-01-04 14:29:00|13215.17|13215.17|13214.65|13214.65|13215.17|13215.17|13214.65|13214.65|0
1641306550000|2022-01-04 14:29:10|13214.25|13214.25|13214.25|13214.25|13214.25|13214.25|13214.25|13214.25|0
1641306560000|2022-01-04 14:29:20|13215.23|13215.23|13215.23|13215.23|13215.23|13215.23|13215.23|13215.23|0
1641306570000|2022-01-04 14:29:30|13216.21|13216.21|13215.73|13215.73|13217.19|13217.19|13214.88|13214.88|0
1641306580000|2022-01-04 14:29:40|13216.71|13216.71|13215.56|13215.56|13216.71|13216.71|13215.56|13215.56|0
1641306590000|2022-01-04 14:29:50|13215.35|13215.35|13215.47|13215.47|13215.47|13215.47|13215.35|13215.35|0
1641306600000|2022-01-04 14:30:00|13215.81|13215.81|13215.25|13215.25|13216.84|13216.84|13215.25|13215.25|0
1641306610000|2022-01-04 14:30:10|13216.45|13216.45|13213.47|13213.47|13216.45|13216.45|13213.08|13213.08|0
1641306620000|2022-01-04 14:30:20|13214.66|13214.66|13210.79|13210.79|13214.66|13214.66|13210.79|13210.79|0
1641306630000|2022-01-04 14:30:30|13210.54|13210.54|13211.77|13211.77|13211.89|13211.89|13210.54|13210.54|0
1641306640000|2022-01-04 14:30:40|13210.17|13210.17|13205.67|13205.67|13211.77|13211.77|13203.89|13203.89|0
1641306650000|2022-01-04 14:30:50|13204.87|13204.87|13204.42|13204.42|13205.67|13205.67|13203.44|13203.44|0
1641306660000|2022-01-04 14:31:00|13203.44|13203.44|13196.91|13196.91|13203.44|13203.44|13196.91|13196.91|0
1641306670000|2022-01-04 14:31:10|13194.79|13194.79|13193.65|13193.65|13196.32|13196.32|13193.58|13193.58|0
1641306680000|2022-01-04 14:31:20|13194.45|13194.45|13197.12|13197.12|13198.32|13198.32|13193.47|13193.47|0
1641306690000|2022-01-04 14:31:30|13198.27|13198.27|13198.37|13198.37|13198.77|13198.77|13197.97|13197.97|0
1641306700000|2022-01-04 14:31:40|13198.77|13198.77|13197.21|13197.21|13198.77|13198.77|13190.72|13190.72|0
1641306710000|2022-01-04 14:31:50|13196.41|13196.41|13195.73|13195.73|13198.2|13198.2|13195.73|13195.73|0
1641306720000|2022-01-04 14:32:00|13197.32|13197.32|13197.53|13197.53|13197.53|13197.53|13194.59|13194.59|0
1641306730000|2022-01-04 14:32:10|13196.55|13196.55|13196.45|13196.45|13196.55|13196.55|13196.21|13196.21|0
1641306740000|2022-01-04 14:32:20|13196.57|13196.57|13195.9|13195.9|13196.7|13196.7|13194.71|13194.71|0
1641306750000|2022-01-04 14:32:30|13194.71|13194.71|13192.74|13192.74|13194.71|13194.71|13192.74|13192.74|0
1641306760000|2022-01-04 14:32:40|13192.87|13192.87|13194.05|13194.05|13194.05|13194.05|13192.18|13192.18|0
1641306770000|2022-01-04 14:32:50|13193.93|13193.93|13191.3|13191.3|13193.93|13193.93|13191.3|13191.3|0
1641306780000|2022-01-04 14:33:00|13190.11|13190.11|13188.39|13188.39|13191.08|13191.08|13188.39|13188.39|0
1641306790000|2022-01-04 14:33:10|13189.57|13189.57|13191.43|13191.43|13191.63|13191.63|13188.19|13188.19|0
1641306800000|2022-01-04 14:33:20|13192.61|13192.61|13194.72|13194.72|13194.72|13194.72|13192.61|13192.61|0
1641306810000|2022-01-04 14:33:30|13195.14|13195.14|13196.41|13196.41|13196.41|13196.41|13195.14|13195.14|0
1641306820000|2022-01-04 14:33:40|13195.22|13195.22|13194.57|13194.57|13195.22|13195.22|13194.57|13194.57|0
1641306830000|2022-01-04 14:33:50|13193.37|13193.37|13193.02|13193.02|13193.37|13193.37|13192.23|13192.23|0
1641306840000|2022-01-04 14:34:00|13191.84|13191.84|13188.66|13188.66|13191.84|13191.84|13188.66|13188.66|0
1641306850000|2022-01-04 14:34:10|13188.16|13188.16|13185.52|13185.52|13188.16|13188.16|13185.52|13185.52|0
1641306860000|2022-01-04 14:34:20|13185.4|13185.4|13186.62|13186.62|13186.86|13186.86|13184.9|13184.9|0
1641306870000|2022-01-04 14:34:30|13187.29|13187.29|13186.14|13186.14|13187.29|13187.29|13185.74|13185.74|0
1641306880000|2022-01-04 14:34:40|13185.04|13185.04|13184.43|13184.43|13185.79|13185.79|13184.43|13184.43|0
1641306890000|2022-01-04 14:34:50|13184.83|13184.83|13192.43|13192.43|13192.6|13192.6|13184.51|13184.51|0
1641306900000|2022-01-04 14:35:00|13192.27|13192.27|13193.35|13193.35|13193.35|13193.35|13190.82|13190.82|0
1641306910000|2022-01-04 14:35:10|13193.75|13193.75|13192.17|13192.17|13193.75|13193.75|13192.17|13192.17|0
1641306920000|2022-01-04 14:35:20|13190.98|13190.98|13189.49|13189.49|13190.98|13190.98|13189.09|13189.09|0
1641306930000|2022-01-04 14:35:30|13189.61|13189.61|13189.68|13189.68|13189.68|13189.68|13189.61|13189.61|0
1641306940000|2022-01-04 14:35:40|13189.55|13189.55|13186.7|13186.7|13189.55|13189.55|13186.7|13186.7|0
1641306950000|2022-01-04 14:35:50|13186.58|13186.58|13183.99|13183.99|13186.58|13186.58|13183.99|13183.99|0
1641306960000|2022-01-04 14:36:00|13183.74|13183.74|13184.1|13184.1|13184.1|13184.1|13183.62|13183.62|0
1641306970000|2022-01-04 14:36:10|13184.27|13184.27|13185.91|13185.91|13185.91|13185.91|13184.27|13184.27|0
1641306980000|2022-01-04 14:36:20|13186.34|13186.34|13187.04|13187.04|13187.04|13187.04|13186.34|13186.34|0
1641306990000|2022-01-04 14:36:30|13187.3|13187.3|13187.13|13187.13|13187.69|13187.69|13186.9|13186.9|0
1641307000000|2022-01-04 14:36:40|13187.28|13187.28|13187.61|13187.61|13187.61|13187.61|13187.28|13187.28|0
1641307010000|2022-01-04 14:36:50|13187.22|13187.22|13187.22|13187.22|13187.22|13187.22|13187.22|13187.22|0
1641307020000|2022-01-04 14:37:00|13187.56|13187.56|13187.34|13187.34|13187.56|13187.56|13186.12|13186.12|0
1641307030000|2022-01-04 14:37:10|13187.7|13187.7|13185.05|13185.05|13187.7|13187.7|13185.05|13185.05|0
1641307040000|2022-01-04 14:37:20|13184.07|13184.07|13182.68|13182.68|13185.05|13185.05|13182.68|13182.68|0
1641307050000|2022-01-04 14:37:30|13182.84|13182.84|13182.84|13182.84|13182.84|13182.84|13182.84|13182.84|0
1641307060000|2022-01-04 14:37:40|13183|13183|13183.42|13183.42|13183.42|13183.42|13183|13183|0
1641307070000|2022-01-04 14:37:50|13182.22|13182.22|13180.61|13180.61|13182.57|13182.57|13180.61|13180.61|0
1641307080000|2022-01-04 14:38:00|13180.48|13180.48|13181.16|13181.16|13181.28|13181.28|13180.48|13180.48|0
1641307090000|2022-01-04 14:38:10|13181.58|13181.58|13181.37|13181.37|13182.56|13182.56|13181.37|13181.37|0
1641307100000|2022-01-04 14:38:20|13181.16|13181.16|13182.73|13182.73|13182.75|13182.75|13181.16|13181.16|0
1641307110000|2022-01-04 14:38:30|13181.54|13181.54|13182.73|13182.73|13182.73|13182.73|13181.54|13181.54|0
1641307120000|2022-01-04 14:38:40|13182.33|13182.33|13182.33|13182.33|13182.33|13182.33|13182.33|13182.33|0
1641307130000|2022-01-04 14:38:50|13182.35|13182.35|13180.89|13180.89|13182.35|13182.35|13180.89|13180.89|0
1641307140000|2022-01-04 14:39:00|13179.91|13179.91|13178.72|13178.72|13179.91|13179.91|13178.72|13178.72|0
1641307150000|2022-01-04 14:39:10|13178.87|13178.87|13178.87|13178.87|13178.87|13178.87|13178.87|13178.87|0
1641307160000|2022-01-04 14:39:20|13178.53|13178.53|13178.13|13178.13|13178.53|13178.53|13178.13|13178.13|0
1641307170000|2022-01-04 14:39:30|13178.3|13178.3|13176.49|13176.49|13178.3|13178.3|13176.49|13176.49|0
1641307180000|2022-01-04 14:39:40|13177.68|13177.68|13177.54|13177.54|13177.68|13177.68|13176.7|13176.7|0
1641307190000|2022-01-04 14:39:50|13177.31|13177.31|13180.45|13180.45|13180.45|13180.45|13177.31|13177.31|0
1641307200000|2022-01-04 14:40:00|13180.79|13180.79|13178.67|13178.67|13181.03|13181.03|13178.67|13178.67|0
1641307210000|2022-01-04 14:40:10|13178.51|13178.51|13177.9|13177.9|13178.63|13178.63|13177.1|13177.1|0
1641307220000|2022-01-04 14:40:20|13177.5|13177.5|13172.25|13172.25|13177.5|13177.5|13172.25|13172.25|0
1641307230000|2022-01-04 14:40:30|13173.23|13173.23|13172.45|13172.45|13173.63|13173.63|13172.04|13172.04|0
1641307240000|2022-01-04 14:40:40|13172.81|13172.81|13171.61|13171.61|13172.81|13172.81|13171.21|13171.21|0
1641307250000|2022-01-04 14:40:50|13172.41|13172.41|13171.41|13171.41|13172.41|13172.41|13170.43|13170.43|0
1641307260000|2022-01-04 14:41:00|13171.56|13171.56|13170.58|13170.58|13171.56|13171.56|13169.2|13169.2|0
1641307270000|2022-01-04 14:41:10|13170.73|13170.73|13169.33|13169.33|13171.13|13171.13|13169.15|13169.15|0
1641307280000|2022-01-04 14:41:20|13170.52|13170.52|13170.87|13170.87|13170.87|13170.87|13170.52|13170.52|0
1641307290000|2022-01-04 14:41:30|13170.64|13170.64|13171.51|13171.51|13172.06|13172.06|13170.64|13170.64|0
1641307300000|2022-01-04 14:41:40|13171.86|13171.86|13172.18|13172.18|13172.18|13172.18|13171.86|13171.86|0
1641307310000|2022-01-04 14:41:50|13172.34|13172.34|13178.62|13178.62|13178.62|13178.62|13172.34|13172.34|0
1641307320000|2022-01-04 14:42:00|13178.74|13178.74|13180.73|13180.73|13180.73|13180.73|13178.69|13178.69|0
1641307330000|2022-01-04 14:42:10|13180.79|13180.79|13180.6|13180.6|13181.57|13181.57|13179.99|13179.99|0
1641307340000|2022-01-04 14:42:20|13180.7|13180.7|13177.55|13177.55|13180.7|13180.7|13177.55|13177.55|0
1641307350000|2022-01-04 14:42:30|13177.67|13177.67|13176.09|13176.09|13177.67|13177.67|13176.09|13176.09|0
1641307360000|2022-01-04 14:42:40|13175.7|13175.7|13175.7|13175.7|13175.7|13175.7|13175.7|13175.7|0
1641307370000|2022-01-04 14:42:50|13176.03|13176.03|13175.53|13175.53|13176.03|13176.03|13175.45|13175.45|0
1641307380000|2022-01-04 14:43:00|13175.48|13175.48|13172.06|13172.06|13175.48|13175.48|13172.06|13172.06|0
1641307390000|2022-01-04 14:43:10|13171.9|13171.9|13171.9|13171.9|13171.9|13171.9|13171.9|13171.9|0
1641307400000|2022-01-04 14:43:20|13172.29|13172.29|13172.41|13172.41|13172.41|13172.41|13172.29|13172.29|0
1641307410000|2022-01-04 14:43:30|13173.6|13173.6|13174.44|13174.44|13174.44|13174.44|13173.46|13173.46|0
1641307420000|2022-01-04 14:43:40|13175.42|13175.42|13176.37|13176.37|13176.37|13176.37|13175.42|13175.42|0
1641307430000|2022-01-04 14:43:50|13176.87|13176.87|13176.11|13176.11|13177.09|13177.09|13175.13|13175.13|0
1641307440000|2022-01-04 14:44:00|13176.36|13176.36|13174.55|13174.55|13176.36|13176.36|13174.55|13174.55|0
1641307450000|2022-01-04 14:44:10|13174.35|13174.35|13174.25|13174.25|13174.35|13174.35|13174.25|13174.25|0
1641307460000|2022-01-04 14:44:20|13174.02|13174.02|13174.52|13174.52|13174.52|13174.52|13174.02|13174.02|0
1641307470000|2022-01-04 14:44:30|13174.39|13174.39|13176.1|13176.1|13176.1|13176.1|13173.42|13173.42|0
1641307480000|2022-01-04 14:44:40|13176.37|13176.37|13180.32|13180.32|13180.56|13180.56|13176.37|13176.37|0
1641307490000|2022-01-04 14:44:50|13180.48|13180.48|13180.27|13180.27|13180.48|13180.48|13180.27|13180.27|0
1641307500000|2022-01-04 14:45:00|13179.09|13179.09|13177.26|13177.26|13179.09|13179.09|13177.26|13177.26|0
1641307510000|2022-01-04 14:45:10|13176.91|13176.91|13177.19|13177.19|13177.19|13177.19|13176.01|13176.01|0
1641307520000|2022-01-04 14:45:20|13176.21|13176.21|13175.78|13175.78|13176.21|13176.21|13175.78|13175.78|0
1641307540000|2022-01-04 14:45:40|13176.18|13176.18|13176.41|13176.41|13176.41|13176.41|13176.18|13176.18|0
1641307550000|2022-01-04 14:45:50|13176.67|13176.67|13175.51|13175.51|13176.67|13176.67|13175.51|13175.51|0
1641307560000|2022-01-04 14:46:00|13175.43|13175.43|13171.04|13171.04|13175.43|13175.43|13170.06|13170.06|0
1641307570000|2022-01-04 14:46:10|13170.53|13170.53|13170.53|13170.53|13170.93|13170.93|13169.74|13169.74|0
1641307580000|2022-01-04 14:46:20|13170.41|13170.41|13170.13|13170.13|13170.41|13170.41|13170.13|13170.13|0
1641307590000|2022-01-04 14:46:30|13170.1|13170.1|13170.01|13170.01|13170.1|13170.1|13170.01|13170.01|0
1641307600000|2022-01-04 14:46:40|13170.41|13170.41|13170.41|13170.41|13170.41|13170.41|13170.41|13170.41|0
1641307610000|2022-01-04 14:46:50|13170.8|13170.8|13171.71|13171.71|13171.71|13171.71|13170.8|13170.8|0
1641307620000|2022-01-04 14:47:00|13171.88|13171.88|13171.88|13171.88|13171.88|13171.88|13171.88|13171.88|0
1641307630000|2022-01-04 14:47:10|13171.68|13171.68|13172.08|13172.08|13172.08|13172.08|13171.68|13171.68|0
1641307640000|2022-01-04 14:47:20|13172.72|13172.72|13172.72|13172.72|13172.72|13172.72|13172.72|13172.72|0
1641307650000|2022-01-04 14:47:30|13173.7|13173.7|13173.73|13173.73|13173.73|13173.73|13173.57|13173.57|0
1641307660000|2022-01-04 14:47:40|13174.07|13174.07|13174.07|13174.07|13174.07|13174.07|13174.07|13174.07|0
1641307670000|2022-01-04 14:47:50|13173.28|13173.28|13173.28|13173.28|13173.28|13173.28|13173.28|13173.28|0
1641307680000|2022-01-04 14:48:00|13173.02|13173.02|13174.93|13174.93|13174.98|13174.98|13173.02|13173.02|0
1641307700000|2022-01-04 14:48:20|13175.44|13175.44|13175.77|13175.77|13175.77|13175.77|13175.44|13175.44|0
1641307710000|2022-01-04 14:48:30|13176.01|13176.01|13176.31|13176.31|13176.51|13176.51|13176.01|13176.01|0
1641307720000|2022-01-04 14:48:40|13175.89|13175.89|13175.89|13175.89|13175.89|13175.89|13175.89|13175.89|0
1641307730000|2022-01-04 14:48:50|13176.01|13176.01|13175.44|13175.44|13176.23|13176.23|13175.04|13175.04|0
1641307740000|2022-01-04 14:49:00|13174.25|13174.25|13172.77|13172.77|13174.25|13174.25|13172.77|13172.77|0
1641307760000|2022-01-04 14:49:20|13172.83|13172.83|13172.82|13172.82|13172.83|13172.83|13172.7|13172.7|0
1641307770000|2022-01-04 14:49:30|13173.03|13173.03|13174.01|13174.01|13174.01|13174.01|13173.03|13173.03|0
1641307780000|2022-01-04 14:49:40|13173.61|13173.61|13174.01|13174.01|13174.01|13174.01|13173.61|13173.61|0
1641307790000|2022-01-04 14:49:50|13173.61|13173.61|13174.11|13174.11|13174.11|13174.11|13173.61|13173.61|0
1641307800000|2022-01-04 14:50:00|13174.27|13174.27|13172.65|13172.65|13174.27|13174.27|13171.62|13171.62|0
1641307810000|2022-01-04 14:50:10|13172.41|13172.41|13173.09|13173.09|13173.21|13173.21|13172.01|13172.01|0
1641307820000|2022-01-04 14:50:20|13172.29|13172.29|13171.9|13171.9|13173.09|13173.09|13171.9|13171.9|0
1641307860000|2022-01-04 14:51:00|13172.1|13172.1|13170.47|13170.47|13172.1|13172.1|13170.47|13170.47|0
1641307870000|2022-01-04 14:51:10|13170.26|13170.26|13171.15|13171.15|13171.15|13171.15|13170.26|13170.26|0
1641307880000|2022-01-04 14:51:20|13171.27|13171.27|13175.19|13175.19|13175.19|13175.19|13171.27|13171.27|0
1641307890000|2022-01-04 14:51:30|13175.59|13175.59|13174.88|13174.88|13175.59|13175.59|13174.88|13174.88|0
1641307900000|2022-01-04 14:51:40|13174.85|13174.85|13175.64|13175.64|13176.79|13176.79|13174.61|13174.61|0
1641307920000|2022-01-04 14:52:00|13175.72|13175.72|13175.32|13175.32|13175.72|13175.72|13175.32|13175.32|0
1641307930000|2022-01-04 14:52:10|13175.72|13175.72|13176.28|13176.28|13176.28|13176.28|13174.92|13174.92|0
1641307940000|2022-01-04 14:52:20|13176.31|13176.31|13177.63|13177.63|13177.63|13177.63|13176.21|13176.21|0
1641307950000|2022-01-04 14:52:30|13177.97|13177.97|13183.69|13183.69|13183.69|13183.69|13177.97|13177.97|0
1641307960000|2022-01-04 14:52:40|13183.81|13183.81|13184.25|13184.25|13184.25|13184.25|13183.81|13183.81|0
1641307970000|2022-01-04 14:52:50|13184.41|13184.41|13183.22|13183.22|13184.41|13184.41|13182.45|13182.45|0
1641307980000|2022-01-04 14:53:00|13183.39|13183.39|13183.69|13183.69|13183.69|13183.69|13183.39|13183.39|0
1641307990000|2022-01-04 14:53:10|13183.43|13183.43|13186.29|13186.29|13186.29|13186.29|13183.43|13183.43|0
1641308000000|2022-01-04 14:53:20|13186.69|13186.69|13186.46|13186.46|13186.86|13186.86|13186.06|13186.06|0
1641308010000|2022-01-04 14:53:30|13186.52|13186.52|13187.2|13187.2|13187.2|13187.2|13186.45|13186.45|0
1641308020000|2022-01-04 14:53:40|13187.45|13187.45|13189.62|13189.62|13189.62|13189.62|13187.45|13187.45|0
1641308030000|2022-01-04 14:53:50|13190.02|13190.02|13190.52|13190.52|13190.52|13190.52|13190.02|13190.02|0
1641308040000|2022-01-04 14:54:00|13191.02|13191.02|13190.78|13190.78|13191.02|13191.02|13190.78|13190.78|0
1641308060000|2022-01-04 14:54:20|13190.73|13190.73|13190.78|13190.78|13190.78|13190.78|13190.73|13190.73|0
1641308070000|2022-01-04 14:54:30|13191.57|13191.57|13193.13|13193.13|13193.53|13193.53|13191.57|13191.57|0
1641308080000|2022-01-04 14:54:40|13193.53|13193.53|13193.76|13193.76|13193.93|13193.93|13193.53|13193.53|0
1641308090000|2022-01-04 14:54:50|13193.93|13193.93|13194.08|13194.08|13194.08|13194.08|13193.93|13193.93|0
1641308110000|2022-01-04 14:55:10|13194.49|13194.49|13194.54|13194.54|13194.54|13194.54|13194.49|13194.49|0
1641308120000|2022-01-04 14:55:20|13195.52|13195.52|13194.85|13194.85|13195.64|13195.64|13194.85|13194.85|0
1641308130000|2022-01-04 14:55:30|13197.79|13197.79|13197.79|13197.79|13197.79|13197.79|13197.79|13197.79|0
1641308140000|2022-01-04 14:55:40|13196.81|13196.81|13197.99|13197.99|13197.99|13197.99|13196.81|13196.81|0
1641308150000|2022-01-04 14:55:50|13199.18|13199.18|13199.18|13199.18|13199.18|13199.18|13199.18|13199.18|0
1641308160000|2022-01-04 14:56:00|13199.03|13199.03|13197.93|13197.93|13200.22|13200.22|13197.93|13197.93|0
1641308170000|2022-01-04 14:56:10|13198.13|13198.13|13198.13|13198.13|13198.13|13198.13|13198.13|13198.13|0
1641308180000|2022-01-04 14:56:20|13197.73|13197.73|13197.33|13197.33|13197.73|13197.73|13197.33|13197.33|0
1641308190000|2022-01-04 14:56:30|13198.31|13198.31|13198.31|13198.31|13198.31|13198.31|13197.91|13197.91|0
1641308200000|2022-01-04 14:56:40|13198.14|13198.14|13198.14|13198.14|13198.14|13198.14|13197.94|13197.94|0
1641308220000|2022-01-04 14:57:00|13198.03|13198.03|13194.7|13194.7|13198.03|13198.03|13194.7|13194.7|0
1641308230000|2022-01-04 14:57:10|13194.36|13194.36|13195.28|13195.28|13195.28|13195.28|13193.12|13193.12|0
1641308240000|2022-01-04 14:57:20|13196.47|13196.47|13196.52|13196.52|13196.73|13196.73|13196.31|13196.31|0
1641308260000|2022-01-04 14:57:40|13196.92|13196.92|13196.97|13196.97|13196.97|13196.97|13196.92|13196.92|0
1641308280000|2022-01-04 14:58:00|13196.89|13196.89|13196.89|13196.89|13196.89|13196.89|13196.89|13196.89|0
1641308290000|2022-01-04 14:58:10|13197.87|13197.87|13197.87|13197.87|13197.87|13197.87|13197.87|13197.87|0
1641308310000|2022-01-04 14:58:30|13197.67|13197.67|13197.38|13197.38|13197.67|13197.67|13197.38|13197.38|0
1641308320000|2022-01-04 14:58:40|13197.31|13197.31|13197.61|13197.61|13197.61|13197.61|13197.31|13197.31|0
1641308330000|2022-01-04 14:58:50|13197.82|13197.82|13198.45|13198.45|13198.45|13198.45|13197.82|13197.82|0
1641308340000|2022-01-04 14:59:00|13199.43|13199.43|13199.62|13199.62|13199.62|13199.62|13199.22|13199.22|0
1641308350000|2022-01-04 14:59:10|13199.77|13199.77|13200.18|13200.18|13200.18|13200.18|13199.76|13199.76|0
1641308360000|2022-01-04 14:59:20|13200.01|13200.01|13201.06|13201.06|13201.06|13201.06|13200.01|13200.01|0
1641308370000|2022-01-04 14:59:30|13201.21|13201.21|13201.17|13201.17|13201.21|13201.21|13200.96|13200.96|0
1641308390000|2022-01-04 14:59:50|13201.41|13201.41|13201.57|13201.57|13201.57|13201.57|13201.41|13201.41|0
1641308400000|2022-01-04 15:00:00|13201.07|13201.07|13203.44|13203.44|13204.38|13204.38|13201.07|13201.07|0
1641308410000|2022-01-04 15:00:10|13203.65|13203.65|13205.3|13205.3|13207.71|13207.71|13203.65|13203.65|0
1641308420000|2022-01-04 15:00:20|13203.99|13203.99|13204.23|13204.23|13204.23|13204.23|13203.84|13203.84|0
1641308430000|2022-01-04 15:00:30|13203.81|13203.81|13203.94|13203.94|13203.94|13203.94|13203.81|13203.81|0
1641308440000|2022-01-04 15:00:40|13201.98|13201.98|13201.98|13201.98|13201.98|13201.98|13201.98|13201.98|0
1641308460000|2022-01-04 15:01:00|13202.33|13202.33|13201.75|13201.75|13202.33|13202.33|13201.75|13201.75|0
1641308470000|2022-01-04 15:01:10|13201.67|13201.67|13199.23|13199.23|13201.67|13201.67|13199.23|13199.23|0
1641308480000|2022-01-04 15:01:20|13198.49|13198.49|13198.68|13198.68|13198.68|13198.68|13197.7|13197.7|0
1641308490000|2022-01-04 15:01:30|13199.03|13199.03|13198.36|13198.36|13199.03|13199.03|13198.36|13198.36|0
1641308500000|2022-01-04 15:01:40|13198.71|13198.71|13198.42|13198.42|13198.71|13198.71|13198.42|13198.42|0
1641308510000|2022-01-04 15:01:50|13198|13198|13199.46|13199.46|13199.46|13199.46|13198|13198|0
1641308520000|2022-01-04 15:02:00|13199.86|13199.86|13200.19|13200.19|13200.19|13200.19|13199.86|13199.86|0
1641308530000|2022-01-04 15:02:10|13199|13199|13199.37|13199.37|13199.42|13199.42|13199|13199|0
1641308540000|2022-01-04 15:02:20|13199.61|13199.61|13197.67|13197.67|13199.82|13199.82|13197.67|13197.67|0
1641308550000|2022-01-04 15:02:30|13197.41|13197.41|13197.02|13197.02|13197.41|13197.41|13197.02|13197.02|0
1641308560000|2022-01-04 15:02:40|13196.86|13196.86|13195.86|13195.86|13196.86|13196.86|13195.86|13195.86|0
1641308570000|2022-01-04 15:02:50|13195.46|13195.46|13194.44|13194.44|13195.46|13195.46|13194.44|13194.44|0
1641308580000|2022-01-04 15:03:00|13192.48|13192.48|13191.98|13191.98|13192.48|13192.48|13191.34|13191.34|0
1641308590000|2022-01-04 15:03:10|13190.8|13190.8|13189.69|13189.69|13191.66|13191.66|13189.56|13189.56|0
1641308600000|2022-01-04 15:03:20|13190.87|13190.87|13189.44|13189.44|13190.87|13190.87|13189.44|13189.44|0
1641308610000|2022-01-04 15:03:30|13189.51|13189.51|13187.74|13187.74|13189.51|13189.51|13187.74|13187.74|0
1641308620000|2022-01-04 15:03:40|13187.48|13187.48|13186.06|13186.06|13187.48|13187.48|13186.06|13186.06|0
1641308630000|2022-01-04 15:03:50|13185.89|13185.89|13184.74|13184.74|13185.89|13185.89|13184.74|13184.74|0
1641308640000|2022-01-04 15:04:00|13184.53|13184.53|13185.74|13185.74|13185.74|13185.74|13183.55|13183.55|0
1641308650000|2022-01-04 15:04:10|13186.72|13186.72|13186.53|13186.53|13186.72|13186.72|13186.32|13186.32|0
1641308660000|2022-01-04 15:04:20|13186.61|13186.61|13185.31|13185.31|13186.68|13186.68|13185.31|13185.31|0
1641308670000|2022-01-04 15:04:30|13186.86|13186.86|13187.75|13187.75|13188.32|13188.32|13186.86|13186.86|0
1641308680000|2022-01-04 15:04:40|13187.35|13187.35|13187.35|13187.35|13187.35|13187.35|13187.35|13187.35|0
1641308690000|2022-01-04 15:04:50|13186.71|13186.71|13185.14|13185.14|13186.71|13186.71|13184.95|13184.95|0
1641308700000|2022-01-04 15:05:00|13185.35|13185.35|13186.68|13186.68|13186.68|13186.68|13184.11|13184.11|0
1641308710000|2022-01-04 15:05:10|13186.47|13186.47|13184.96|13184.96|13186.47|13186.47|13184.96|13184.96|0
1641308720000|2022-01-04 15:05:20|13183.77|13183.77|13182.55|13182.55|13183.77|13183.77|13182.55|13182.55|0
1641308730000|2022-01-04 15:05:30|13182.3|13182.3|13181.06|13181.06|13182.3|13182.3|13181.06|13181.06|0
1641308740000|2022-01-04 15:05:40|13180.91|13180.91|13180.91|13180.91|13180.91|13180.91|13180.91|13180.91|0
1641308750000|2022-01-04 15:05:50|13181.31|13181.31|13181.33|13181.33|13181.38|13181.38|13181.31|13181.31|0
1641308760000|2022-01-04 15:06:00|13181.21|13181.21|13183.01|13183.01|13183.01|13183.01|13181.21|13181.21|0
1641308770000|2022-01-04 15:06:10|13182.75|13182.75|13179.61|13179.61|13182.75|13182.75|13179.61|13179.61|0
1641308780000|2022-01-04 15:06:20|13180.03|13180.03|13179.99|13179.99|13180.03|13180.03|13179.99|13179.99|0
1641308790000|2022-01-04 15:06:30|13180.97|13180.97|13181.48|13181.48|13181.48|13181.48|13180.97|13180.97|0
1641308800000|2022-01-04 15:06:40|13181.82|13181.82|13181.98|13181.98|13181.98|13181.98|13181.82|13181.82|0
1641308810000|2022-01-04 15:06:50|13182.06|13182.06|13182.06|13182.06|13182.06|13182.06|13182.06|13182.06|0
1641308820000|2022-01-04 15:07:00|13181.66|13181.66|13182.7|13182.7|13182.7|13182.7|13181.61|13181.61|0
1641308830000|2022-01-04 15:07:10|13184.66|13184.66|13184.66|13184.66|13184.66|13184.66|13184.66|13184.66|0
1641308840000|2022-01-04 15:07:20|13184.52|13184.52|13184.37|13184.37|13185.55|13185.55|13184.37|13184.37|0
1641308850000|2022-01-04 15:07:30|13182.41|13182.41|13182.01|13182.01|13182.41|13182.41|13182.01|13182.01|0
1641308860000|2022-01-04 15:07:40|13181.91|13181.91|13182.31|13182.31|13182.31|13182.31|13181.91|13181.91|0
1641308870000|2022-01-04 15:07:50|13183.29|13183.29|13182.36|13182.36|13183.29|13183.29|13181.93|13181.93|0
1641308880000|2022-01-04 15:08:00|13182.28|13182.28|13182.28|13182.28|13182.28|13182.28|13182.28|13182.28|0
1641308890000|2022-01-04 15:08:10|13182.63|13182.63|13182.63|13182.63|13182.63|13182.63|13182.63|13182.63|0
1641308900000|2022-01-04 15:08:20|13182.78|13182.78|13183.14|13183.14|13183.54|13183.54|13182.78|13182.78|0
1641308910000|2022-01-04 15:08:30|13183.27|13183.27|13183.47|13183.47|13183.47|13183.47|13183.22|13183.22|0
1641308920000|2022-01-04 15:08:40|13183.71|13183.71|13185.69|13185.69|13185.69|13185.69|13183.47|13183.47|0
1641308930000|2022-01-04 15:08:50|13185.85|13185.85|13189.36|13189.36|13189.36|13189.36|13185.85|13185.85|0
1641308940000|2022-01-04 15:09:00|13189.51|13189.51|13189.51|13189.51|13189.51|13189.51|13189.51|13189.51|0
1641308950000|2022-01-04 15:09:10|13189.67|13189.67|13188.75|13188.75|13189.67|13189.67|13188.48|13188.48|0
1641308970000|2022-01-04 15:09:30|13188.95|13188.95|13188.32|13188.32|13188.95|13188.95|13187.97|13187.97|0
1641308980000|2022-01-04 15:09:40|13188.58|13188.58|13189.92|13189.92|13189.92|13189.92|13188.58|13188.58|0
1641308990000|2022-01-04 15:09:50|13190.32|13190.32|13195.63|13195.63|13195.63|13195.63|13190.32|13190.32|0
1641309000000|2022-01-04 15:10:00|13196.03|13196.03|13195.52|13195.52|13196.43|13196.43|13195.24|13195.24|0
1641309010000|2022-01-04 15:10:10|13195.31|13195.31|13195.39|13195.39|13195.39|13195.39|13195.1|13195.1|0
1641309020000|2022-01-04 15:10:20|13195.65|13195.65|13195.65|13195.65|13195.65|13195.65|13195.65|13195.65|0
1641309030000|2022-01-04 15:10:30|13195.77|13195.77|13196.99|13196.99|13196.99|13196.99|13195.62|13195.62|0
1641309040000|2022-01-04 15:10:40|13197.68|13197.68|13197.81|13197.81|13197.81|13197.81|13197.68|13197.68|0
1641309050000|2022-01-04 15:10:50|13197.2|13197.2|13197.74|13197.74|13197.74|13197.74|13197.2|13197.2|0
1641309060000|2022-01-04 15:11:00|13196.76|13196.76|13191.02|13191.02|13196.76|13196.76|13191.02|13191.02|0
1641309070000|2022-01-04 15:11:10|13190.68|13190.68|13190.35|13190.35|13190.68|13190.68|13189.53|13189.53|0
1641309080000|2022-01-04 15:11:20|13190.04|13190.04|13189.75|13189.75|13190.04|13190.04|13189.75|13189.75|0
1641309100000|2022-01-04 15:11:40|13189.97|13189.97|13190.7|13190.7|13190.7|13190.7|13189.82|13189.82|0
1641309120000|2022-01-04 15:12:00|13191.68|13191.68|13195.03|13195.03|13195.03|13195.03|13191.68|13191.68|0
1641309130000|2022-01-04 15:12:10|13195.15|13195.15|13197.8|13197.8|13197.8|13197.8|13195.15|13195.15|0
1641309140000|2022-01-04 15:12:20|13197.92|13197.92|13198.23|13198.23|13198.23|13198.23|13197.68|13197.68|0
1641309150000|2022-01-04 15:12:30|13198.35|13198.35|13197.01|13197.01|13198.35|13198.35|13197.01|13197.01|0
1641309160000|2022-01-04 15:12:40|13196.89|13196.89|13196.04|13196.04|13196.89|13196.89|13195.79|13195.79|0
1641309170000|2022-01-04 15:12:50|13195.91|13195.91|13195.65|13195.65|13195.91|13195.91|13195.65|13195.65|0
1641309180000|2022-01-04 15:13:00|13194.68|13194.68|13194.57|13194.57|13194.68|13194.68|13194.57|13194.57|0
1641309190000|2022-01-04 15:13:10|13194.78|13194.78|13197.39|13197.39|13197.39|13197.39|13194.78|13194.78|0
1641309200000|2022-01-04 15:13:20|13197.73|13197.73|13198.53|13198.53|13198.53|13198.53|13197.73|13197.73|0
1641309210000|2022-01-04 15:13:30|13198.7|13198.7|13201.22|13201.22|13201.22|13201.22|13198.7|13198.7|0
1641309220000|2022-01-04 15:13:40|13203.18|13203.18|13203.3|13203.3|13203.3|13203.3|13203.18|13203.18|0
1641309230000|2022-01-04 15:13:50|13203.06|13203.06|13202.76|13202.76|13203.06|13203.06|13202.76|13202.76|0
1641309240000|2022-01-04 15:14:00|13202.91|13202.91|13203.12|13203.12|13203.12|13203.12|13202.91|13202.91|0
1641309260000|2022-01-04 15:14:20|13202.78|13202.78|13201.54|13201.54|13202.78|13202.78|13201.54|13201.54|0
1641309270000|2022-01-04 15:14:30|13201.34|13201.34|13201.44|13201.44|13201.44|13201.44|13201.34|13201.34|0
1641309280000|2022-01-04 15:14:40|13202.24|13202.24|13201.99|13201.99|13202.39|13202.39|13201.99|13201.99|0
1641309290000|2022-01-04 15:14:50|13201.89|13201.89|13200.91|13200.91|13201.89|13201.89|13200.91|13200.91|0
1641309300000|2022-01-04 15:15:00|13200.7|13200.7|13199.54|13199.54|13200.91|13200.91|13199.5|13199.5|0
1641309310000|2022-01-04 15:15:10|13199.75|13199.75|13199.75|13199.75|13199.75|13199.75|13199.75|13199.75|0
1641309320000|2022-01-04 15:15:20|13200.09|13200.09|13200.71|13200.71|13200.71|13200.71|13200.08|13200.08|0
1641309330000|2022-01-04 15:15:30|13200.76|13200.76|13200.76|13200.76|13200.76|13200.76|13200.76|13200.76|0
1641309340000|2022-01-04 15:15:40|13200.52|13200.52|13198.4|13198.4|13200.78|13200.78|13198.4|13198.4|0
1641309350000|2022-01-04 15:15:50|13199.38|13199.38|13200.18|13200.18|13200.18|13200.18|13199.38|13199.38|0
1641309360000|2022-01-04 15:16:00|13200.31|13200.31|13200.31|13200.31|13200.31|13200.31|13200.31|13200.31|0
1641309370000|2022-01-04 15:16:10|13200.07|13200.07|13199.92|13199.92|13200.09|13200.09|13199.92|13199.92|0
1641309380000|2022-01-04 15:16:20|13198.94|13198.94|13197.63|13197.63|13198.94|13198.94|13197.63|13197.63|0
1641309390000|2022-01-04 15:16:30|13197.29|13197.29|13195.04|13195.04|13197.29|13197.29|13195.04|13195.04|0
1641309400000|2022-01-04 15:16:40|13194.99|13194.99|13196.58|13196.58|13196.58|13196.58|13194.35|13194.35|0
1641309410000|2022-01-04 15:16:50|13197.56|13197.56|13197.21|13197.21|13197.56|13197.56|13197.21|13197.21|0
1641309420000|2022-01-04 15:17:00|13197.04|13197.04|13193.6|13193.6|13197.04|13197.04|13193.55|13193.55|0
1641309440000|2022-01-04 15:17:20|13193.55|13193.55|13193.3|13193.3|13193.55|13193.55|13193.3|13193.3|0
1641309460000|2022-01-04 15:17:40|13194.28|13194.28|13194.12|13194.12|13194.28|13194.28|13194.12|13194.12|0
1641309470000|2022-01-04 15:17:50|13194.22|13194.22|13194.22|13194.22|13194.22|13194.22|13194.22|13194.22|0
1641309480000|2022-01-04 15:18:00|13194.43|13194.43|13194.43|13194.43|13194.43|13194.43|13194.43|13194.43|0
1641309500000|2022-01-04 15:18:20|13194.51|13194.51|13194.85|13194.85|13194.85|13194.85|13194.51|13194.51|0
1641309510000|2022-01-04 15:18:30|13194.97|13194.97|13194.78|13194.78|13196.13|13196.13|13194.31|13194.31|0
1641309520000|2022-01-04 15:18:40|13194.95|13194.95|13193.93|13193.93|13195.12|13195.12|13193.93|13193.93|0
1641309530000|2022-01-04 15:18:50|13192.74|13192.74|13192.92|13192.92|13192.92|13192.92|13191.74|13191.74|0
1641309540000|2022-01-04 15:19:00|13192.85|13192.85|13192.98|13192.98|13192.98|13192.98|13192.85|13192.85|0
1641309550000|2022-01-04 15:19:10|13193.14|13193.14|13192.06|13192.06|13193.14|13193.14|13191.93|13191.93|0
1641309560000|2022-01-04 15:19:20|13192.18|13192.18|13191.57|13191.57|13192.18|13192.18|13191.57|13191.57|0
1641309580000|2022-01-04 15:19:40|13191.43|13191.43|13190.37|13190.37|13191.43|13191.43|13190.21|13190.21|0
1641309590000|2022-01-04 15:19:50|13190.11|13190.11|13190.81|13190.81|13190.81|13190.81|13190.11|13190.11|0
1641309600000|2022-01-04 15:20:00|13191.2|13191.2|13191.45|13191.45|13191.45|13191.45|13191.05|13191.05|0
1641309610000|2022-01-04 15:20:10|13191.62|13191.62|13192.38|13192.38|13192.38|13192.38|13191.62|13191.62|0
1641309620000|2022-01-04 15:20:20|13193.56|13193.56|13196.29|13196.29|13196.29|13196.29|13193.56|13193.56|0
1641309630000|2022-01-04 15:20:30|13195.89|13195.89|13196.29|13196.29|13196.29|13196.29|13195.89|13195.89|0
1641309650000|2022-01-04 15:20:50|13195.89|13195.89|13195.04|13195.04|13195.89|13195.89|13194.69|13194.69|0
1641309660000|2022-01-04 15:21:00|13194.72|13194.72|13192.95|13192.95|13194.72|13194.72|13192.95|13192.95|0
1641309670000|2022-01-04 15:21:10|13192.78|13192.78|13192.78|13192.78|13192.78|13192.78|13192.78|13192.78|0
1641309680000|2022-01-04 15:21:20|13192.91|13192.91|13192.91|13192.91|13192.91|13192.91|13192.91|13192.91|0
1641309690000|2022-01-04 15:21:30|13192.43|13192.43|13188.59|13188.59|13192.43|13192.43|13188.59|13188.59|0
1641309700000|2022-01-04 15:21:40|13188.19|13188.19|13188.13|13188.13|13188.47|13188.47|13187.83|13187.83|0
1641309710000|2022-01-04 15:21:50|13188.37|13188.37|13188.37|13188.37|13188.37|13188.37|13188.37|13188.37|0
1641309720000|2022-01-04 15:22:00|13188.73|13188.73|13188.43|13188.43|13188.73|13188.73|13188.31|13188.31|0
1641309730000|2022-01-04 15:22:10|13188.83|13188.83|13189.08|13189.08|13189.08|13189.08|13188.83|13188.83|0
1641309740000|2022-01-04 15:22:20|13189.32|13189.32|13190.64|13190.64|13190.64|13190.64|13189.32|13189.32|0
1641309750000|2022-01-04 15:22:30|13190.57|13190.57|13193.6|13193.6|13193.61|13193.61|13190.57|13190.57|0
1641309770000|2022-01-04 15:22:50|13193.39|13193.39|13193.39|13193.39|13193.39|13193.39|13192.21|13192.21|0
1641309780000|2022-01-04 15:23:00|13193.18|13193.18|13189.54|13189.54|13193.18|13193.18|13189.54|13189.54|0
1641309790000|2022-01-04 15:23:10|13189.72|13189.72|13190.81|13190.81|13190.91|13190.91|13189.72|13189.72|0
1641309800000|2022-01-04 15:23:20|13191.99|13191.99|13191.59|13191.59|13191.99|13191.99|13191.59|13191.59|0
1641309810000|2022-01-04 15:23:30|13191.83|13191.83|13191.83|13191.83|13191.83|13191.83|13191.83|13191.83|0
1641309820000|2022-01-04 15:23:40|13192.09|13192.09|13190.9|13190.9|13192.09|13192.09|13190.9|13190.9|0
1641309830000|2022-01-04 15:23:50|13188.94|13188.94|13188.94|13188.94|13188.94|13188.94|13188.94|13188.94|0
1641309840000|2022-01-04 15:24:00|13189.06|13189.06|13191.86|13191.86|13192.15|13192.15|13189.06|13189.06|0
1641309850000|2022-01-04 15:24:10|13191.93|13191.93|13191.65|13191.65|13191.93|13191.93|13191.65|13191.65|0
1641309870000|2022-01-04 15:24:30|13191.44|13191.44|13193|13193|13193|13193|13191.44|13191.44|0
1641309880000|2022-01-04 15:24:40|13193.16|13193.16|13192.34|13192.34|13193.16|13193.16|13192.18|13192.18|0
1641309890000|2022-01-04 15:24:50|13192.65|13192.65|13192.35|13192.35|13192.86|13192.86|13192.35|13192.35|0
1641309900000|2022-01-04 15:25:00|13192.47|13192.47|13191.91|13191.91|13192.47|13192.47|13191.91|13191.91|0
1641309910000|2022-01-04 15:25:10|13191.65|13191.65|13189.89|13189.89|13191.65|13191.65|13189.89|13189.89|0
1641309920000|2022-01-04 15:25:20|13188.91|13188.91|13189.09|13189.09|13189.09|13189.09|13188.91|13188.91|0
1641309930000|2022-01-04 15:25:30|13188.88|13188.88|13191.13|13191.13|13191.13|13191.13|13188.76|13188.76|0
1641309940000|2022-01-04 15:25:40|13191.48|13191.48|13190.68|13190.68|13191.48|13191.48|13190.68|13190.68|0
1641309960000|2022-01-04 15:26:00|13190.78|13190.78|13192.35|13192.35|13192.38|13192.38|13190.78|13190.78|0
1641309970000|2022-01-04 15:26:10|13192.7|13192.7|13193.34|13193.34|13193.34|13193.34|13192.7|13192.7|0
1641309980000|2022-01-04 15:26:20|13193.5|13193.5|13194.56|13194.56|13195.11|13195.11|13193.5|13193.5|0
1641309990000|2022-01-04 15:26:30|13194.8|13194.8|13195.14|13195.14|13195.14|13195.14|13194.8|13194.8|0
1641310000000|2022-01-04 15:26:40|13195.24|13195.24|13195.45|13195.45|13195.45|13195.45|13195.24|13195.24|0
1641310010000|2022-01-04 15:26:50|13195.61|13195.61|13196.26|13196.26|13196.59|13196.59|13195.61|13195.61|0
1641310030000|2022-01-04 15:27:10|13196.01|13196.01|13196.01|13196.01|13196.01|13196.01|13196.01|13196.01|0
1641310040000|2022-01-04 15:27:20|13195.89|13195.89|13192.19|13192.19|13195.89|13195.89|13192.19|13192.19|0
1641310050000|2022-01-04 15:27:30|13191.65|13191.65|13190.28|13190.28|13193.4|13193.4|13189.92|13189.92|0
1641310070000|2022-01-04 15:27:50|13190.62|13190.62|13190.62|13190.62|13190.62|13190.62|13190.62|13190.62|0
1641310080000|2022-01-04 15:28:00|13193|13193|13193.12|13193.12|13193.12|13193.12|13193|13193|0
1641310090000|2022-01-04 15:28:10|13193.19|13193.19|13196.1|13196.1|13196.1|13196.1|13193.19|13193.19|0
1641310100000|2022-01-04 15:28:20|13196.89|13196.89|13198.99|13198.99|13198.99|13198.99|13196.89|13196.89|0
1641310110000|2022-01-04 15:28:30|13200.18|13200.18|13201.81|13201.81|13201.84|13201.84|13200.18|13200.18|0
1641310120000|2022-01-04 15:28:40|13201.6|13201.6|13203.42|13203.42|13203.42|13203.42|13201.55|13201.55|0
1641310130000|2022-01-04 15:28:50|13203.62|13203.62|13206.21|13206.21|13207.19|13207.19|13203.42|13203.42|0
1641310140000|2022-01-04 15:29:00|13207.4|13207.4|13207.94|13207.94|13207.94|13207.94|13207.4|13207.4|0
1641310150000|2022-01-04 15:29:10|13207.89|13207.89|13207.89|13207.89|13207.89|13207.89|13207.89|13207.89|0
1641310160000|2022-01-04 15:29:20|13207.64|13207.64|13207.3|13207.3|13207.64|13207.64|13207.3|13207.3|0
1641310170000|2022-01-04 15:29:30|13208.28|13208.28|13208.95|13208.95|13209|13209|13208.28|13208.28|0
1641310180000|2022-01-04 15:29:40|13209.18|13209.18|13209.18|13209.18|13209.18|13209.18|13209.18|13209.18|0
1641310190000|2022-01-04 15:29:50|13209.43|13209.43|13211.28|13211.28|13211.49|13211.49|13209.43|13209.43|0
1641310200000|2022-01-04 15:30:00|13212.31|13212.31|13212.45|13212.45|13212.62|13212.62|13211.91|13211.91|0
1641310210000|2022-01-04 15:30:10|13212.93|13212.93|13211.95|13211.95|13213.33|13213.33|13211.95|13211.95|0
1641310220000|2022-01-04 15:30:20|13211.83|13211.83|13211.83|13211.83|13211.83|13211.83|13211.83|13211.83|0
1641310230000|2022-01-04 15:30:30|13210.73|13210.73|13210.79|13210.79|13211.37|13211.37|13210.73|13210.73|0
1641310240000|2022-01-04 15:30:40|13209.61|13209.61|13208.26|13208.26|13209.61|13209.61|13208.26|13208.26|0
1641310250000|2022-01-04 15:30:50|13207.28|13207.28|13205.39|13205.39|13207.28|13207.28|13205.39|13205.39|0
1641310260000|2022-01-04 15:31:00|13204.89|13204.89|13205.14|13205.14|13205.14|13205.14|13204.68|13204.68|0
1641310270000|2022-01-04 15:31:10|13205.07|13205.07|13204.75|13204.75|13205.07|13205.07|13204.75|13204.75|0
1641310280000|2022-01-04 15:31:20|13204.62|13204.62|13204.92|13204.92|13204.92|13204.92|13204.62|13204.62|0
1641310290000|2022-01-04 15:31:30|13204.67|13204.67|13200.33|13200.33|13204.67|13204.67|13200.33|13200.33|0
1641310300000|2022-01-04 15:31:40|13199.62|13199.62|13199.5|13199.5|13199.62|13199.62|13199.5|13199.5|0
1641310310000|2022-01-04 15:31:50|13199.3|13199.3|13199.3|13199.3|13199.3|13199.3|13199.3|13199.3|0
1641310320000|2022-01-04 15:32:00|13199.86|13199.86|13200.5|13200.5|13200.5|13200.5|13199.71|13199.71|0
1641310330000|2022-01-04 15:32:10|13200.45|13200.45|13200.78|13200.78|13200.78|13200.78|13200.45|13200.45|0
1641310340000|2022-01-04 15:32:20|13201.04|13201.04|13200.9|13200.9|13201.04|13201.04|13200.74|13200.74|0
1641310360000|2022-01-04 15:32:40|13200.83|13200.83|13202.05|13202.05|13202.05|13202.05|13200.83|13200.83|0
1641310370000|2022-01-04 15:32:50|13202.29|13202.29|13201.29|13201.29|13202.47|13202.47|13201.29|13201.29|0
1641310380000|2022-01-04 15:33:00|13201.03|13201.03|13199.93|13199.93|13201.03|13201.03|13199.93|13199.93|0
1641310390000|2022-01-04 15:33:10|13199.76|13199.76|13199.71|13199.71|13199.86|13199.86|13199.71|13199.71|0
1641310400000|2022-01-04 15:33:20|13199.56|13199.56|13200.2|13200.2|13200.54|13200.54|13199.56|13199.56|0
1641310410000|2022-01-04 15:33:30|13199.98|13199.98|13199.98|13199.98|13199.98|13199.98|13199.98|13199.98|0
1641310420000|2022-01-04 15:33:40|13200.15|13200.15|13199.59|13199.59|13200.15|13200.15|13199.35|13199.35|0
1641310430000|2022-01-04 15:33:50|13199.75|13199.75|13198.34|13198.34|13199.75|13199.75|13198.34|13198.34|0
1641310440000|2022-01-04 15:34:00|13198.5|13198.5|13199.37|13199.37|13199.37|13199.37|13198.5|13198.5|0
1641310450000|2022-01-04 15:34:10|13199.77|13199.77|13200.68|13200.68|13200.68|13200.68|13199.49|13199.49|0
1641310460000|2022-01-04 15:34:20|13201.03|13201.03|13201.35|13201.35|13201.35|13201.35|13201.03|13201.03|0
1641310480000|2022-01-04 15:34:40|13201.55|13201.55|13201.55|13201.55|13201.55|13201.55|13201.55|13201.55|0
1641310490000|2022-01-04 15:34:50|13201.72|13201.72|13202.7|13202.7|13202.7|13202.7|13201.72|13201.72|0
1641310500000|2022-01-04 15:35:00|13203.88|13203.88|13203.88|13203.88|13204.23|13204.23|13203.88|13203.88|0
1641310510000|2022-01-04 15:35:10|13203.63|13203.63|13203.29|13203.29|13203.63|13203.63|13203.29|13203.29|0
1641310520000|2022-01-04 15:35:20|13204.27|13204.27|13204.48|13204.48|13204.48|13204.48|13204.27|13204.27|0
1641310540000|2022-01-04 15:35:40|13204.08|13204.08|13204.08|13204.08|13204.08|13204.08|13204.08|13204.08|0
1641310550000|2022-01-04 15:35:50|13203.95|13203.95|13203.95|13203.95|13203.95|13203.95|13203.95|13203.95|0
1641310580000|2022-01-04 15:36:20|13202.97|13202.97|13202.81|13202.81|13202.97|13202.97|13202.81|13202.81|0
1641310590000|2022-01-04 15:36:30|13202.61|13202.61|13201.19|13201.19|13202.61|13202.61|13201.19|13201.19|0
1641310600000|2022-01-04 15:36:40|13201.14|13201.14|13201.14|13201.14|13201.14|13201.14|13201.14|13201.14|0
1641310620000|2022-01-04 15:37:00|13200.88|13200.88|13200.78|13200.78|13200.88|13200.88|13200.78|13200.78|0
1641310630000|2022-01-04 15:37:10|13200.7|13200.7|13200.7|13200.7|13200.7|13200.7|13200.7|13200.7|0
1641310640000|2022-01-04 15:37:20|13200.69|13200.69|13199.01|13199.01|13200.69|13200.69|13199.01|13199.01|0
1641310650000|2022-01-04 15:37:30|13199.19|13199.19|13199.19|13199.19|13199.19|13199.19|13199.19|13199.19|0
1641310660000|2022-01-04 15:37:40|13198.93|13198.93|13197.34|13197.34|13198.93|13198.93|13197.34|13197.34|0
1641310670000|2022-01-04 15:37:50|13197.59|13197.59|13197.59|13197.59|13197.59|13197.59|13197.59|13197.59|0
1641310680000|2022-01-04 15:38:00|13197.33|13197.33|13198.53|13198.53|13198.53|13198.53|13197.33|13197.33|0
1641310690000|2022-01-04 15:38:10|13198.3|13198.3|13197.68|13197.68|13198.3|13198.3|13197.68|13197.68|0
1641310700000|2022-01-04 15:38:20|13198.03|13198.03|13197.62|13197.62|13198.03|13198.03|13197.62|13197.62|0
1641310710000|2022-01-04 15:38:30|13197.77|13197.77|13197.77|13197.77|13197.77|13197.77|13197.77|13197.77|0
1641310720000|2022-01-04 15:38:40|13197.99|13197.99|13197.78|13197.78|13197.99|13197.99|13197.78|13197.78|0
1641310730000|2022-01-04 15:38:50|13198.13|13198.13|13199.13|13199.13|13199.13|13199.13|13198.08|13198.08|0
1641310740000|2022-01-04 15:39:00|13198.87|13198.87|13198.87|13198.87|13198.87|13198.87|13198.87|13198.87|0
1641310750000|2022-01-04 15:39:10|13199.85|13199.85|13200.05|13200.05|13200.05|13200.05|13199.85|13199.85|0
1641310760000|2022-01-04 15:39:20|13200.04|13200.04|13200.09|13200.09|13200.09|13200.09|13200.04|13200.04|0
1641310770000|2022-01-04 15:39:30|13199.83|13199.83|13199.83|13199.83|13199.83|13199.83|13199.83|13199.83|0
1641310780000|2022-01-04 15:39:40|13199.91|13199.91|13199.35|13199.35|13199.91|13199.91|13199.35|13199.35|0
1641310790000|2022-01-04 15:39:50|13200.33|13200.33|13198.79|13198.79|13200.33|13200.33|13198.79|13198.79|0
1641310800000|2022-01-04 15:40:00|13198.58|13198.58|13198.41|13198.41|13198.58|13198.58|13198.41|13198.41|0
1641310810000|2022-01-04 15:40:10|13198.18|13198.18|13198.39|13198.39|13198.39|13198.39|13198.18|13198.18|0
1641310820000|2022-01-04 15:40:20|13198.89|13198.89|13198.89|13198.89|13198.89|13198.89|13198.89|13198.89|0
1641310830000|2022-01-04 15:40:30|13198.82|13198.82|13198.89|13198.89|13198.89|13198.89|13198.82|13198.82|0
1641310840000|2022-01-04 15:40:40|13198.82|13198.82|13200.17|13200.17|13200.17|13200.17|13198.74|13198.74|0
1641310850000|2022-01-04 15:40:50|13200.57|13200.57|13200.6|13200.6|13200.8|13200.8|13200.57|13200.57|0
1641310860000|2022-01-04 15:41:00|13200.36|13200.36|13200.15|13200.15|13200.36|13200.36|13200.15|13200.15|0
1641310870000|2022-01-04 15:41:10|13200.32|13200.32|13198.34|13198.34|13200.32|13200.32|13198.29|13198.29|0
1641310880000|2022-01-04 15:41:20|13197.95|13197.95|13196.52|13196.52|13197.95|13197.95|13196.36|13196.36|0
1641310900000|2022-01-04 15:41:40|13196.11|13196.11|13195.98|13195.98|13196.11|13196.11|13195.98|13195.98|0
1641310920000|2022-01-04 15:42:00|13196.38|13196.38|13196.38|13196.38|13196.38|13196.38|13196.38|13196.38|0
1641310930000|2022-01-04 15:42:10|13197.57|13197.57|13197.47|13197.47|13197.83|13197.83|13197.47|13197.47|0
1641310940000|2022-01-04 15:42:20|13197.63|13197.63|13197.7|13197.7|13197.7|13197.7|13197.63|13197.63|0
1641310960000|2022-01-04 15:42:40|13197.83|13197.83|13197.95|13197.95|13197.95|13197.95|13197.7|13197.7|0
1641310970000|2022-01-04 15:42:50|13197.26|13197.26|13197.26|13197.26|13197.26|13197.26|13197.26|13197.26|0
1641310980000|2022-01-04 15:43:00|13197.07|13197.07|13197.59|13197.59|13197.59|13197.59|13197.07|13197.07|0
1641310990000|2022-01-04 15:43:10|13196.4|13196.4|13196.4|13196.4|13196.4|13196.4|13196.4|13196.4|0
1641311000000|2022-01-04 15:43:20|13197.2|13197.2|13195.55|13195.55|13197.2|13197.2|13195.55|13195.55|0
1641311010000|2022-01-04 15:43:30|13195.2|13195.2|13195.55|13195.55|13195.55|13195.55|13195.2|13195.2|0
1641311030000|2022-01-04 15:43:50|13195.76|13195.76|13195.71|13195.71|13196.51|13196.51|13195.71|13195.71|0
1641311040000|2022-01-04 15:44:00|13194.52|13194.52|13194.6|13194.6|13194.6|13194.6|13194.52|13194.52|0
1641311050000|2022-01-04 15:44:10|13193.62|13193.62|13190.98|13190.98|13193.62|13193.62|13190.98|13190.98|0
1641311060000|2022-01-04 15:44:20|13190.59|13190.59|13186.21|13186.21|13190.59|13190.59|13186.21|13186.21|0
1641311070000|2022-01-04 15:44:30|13185.79|13185.79|13183.67|13183.67|13185.79|13185.79|13183.67|13183.67|0
1641311080000|2022-01-04 15:44:40|13183.51|13183.51|13183|13183|13183.51|13183.51|13183|13183|0
1641311090000|2022-01-04 15:44:50|13182.6|13182.6|13183.12|13183.12|13183.18|13183.18|13182.2|13182.2|0
1641311100000|2022-01-04 15:45:00|13183.52|13183.52|13182.35|13182.35|13183.52|13183.52|13182.16|13182.16|0
1641311110000|2022-01-04 15:45:10|13182.43|13182.43|13181.93|13181.93|13182.43|13182.43|13181.93|13181.93|0
1641311140000|2022-01-04 15:45:40|13181.8|13181.8|13181.8|13181.8|13181.8|13181.8|13181.8|13181.8|0
1641311150000|2022-01-04 15:45:50|13181.6|13181.6|13180.14|13180.14|13181.6|13181.6|13180.14|13180.14|0
1641311160000|2022-01-04 15:46:00|13179.8|13179.8|13177.67|13177.67|13179.8|13179.8|13175.96|13175.96|0
1641311170000|2022-01-04 15:46:10|13177.79|13177.79|13179.29|13179.29|13179.29|13179.29|13177.79|13177.79|0
1641311180000|2022-01-04 15:46:20|13178.31|13178.31|13178.97|13178.97|13178.97|13178.97|13177.52|13177.52|0
1641311190000|2022-01-04 15:46:30|13178.78|13178.78|13178.9|13178.9|13179.18|13179.18|13178.78|13178.78|0
1641311200000|2022-01-04 15:46:40|13178.75|13178.75|13178.49|13178.49|13178.75|13178.75|13178.49|13178.49|0
1641311210000|2022-01-04 15:46:50|13178.66|13178.66|13179.53|13179.53|13179.53|13179.53|13178.22|13178.22|0
1641311220000|2022-01-04 15:47:00|13179.92|13179.92|13182.09|13182.09|13182.09|13182.09|13179.92|13179.92|0
1641311230000|2022-01-04 15:47:10|13182.26|13182.26|13183.78|13183.78|13183.78|13183.78|13182.26|13182.26|0
1641311240000|2022-01-04 15:47:20|13183.94|13183.94|13184.82|13184.82|13184.99|13184.99|13183.94|13183.94|0
1641311250000|2022-01-04 15:47:30|13185.03|13185.03|13189.42|13189.42|13189.42|13189.42|13185.03|13185.03|0
1641311260000|2022-01-04 15:47:40|13189.63|13189.63|13190.24|13190.24|13190.24|13190.24|13189.63|13189.63|0
1641311270000|2022-01-04 15:47:50|13190.45|13190.45|13187.74|13187.74|13190.45|13190.45|13187.74|13187.74|0
1641311280000|2022-01-04 15:48:00|13187.9|13187.9|13189.14|13189.14|13189.14|13189.14|13187.9|13187.9|0
1641311290000|2022-01-04 15:48:10|13189.3|13189.3|13190.34|13190.34|13190.34|13190.34|13189.3|13189.3|0
1641311300000|2022-01-04 15:48:20|13190.19|13190.19|13190.65|13190.65|13190.65|13190.65|13190.19|13190.19|0
1641311320000|2022-01-04 15:48:40|13190.32|13190.32|13190.42|13190.42|13190.42|13190.42|13190.32|13190.32|0
1641311340000|2022-01-04 15:49:00|13190.19|13190.19|13193.71|13193.71|13193.71|13193.71|13190.19|13190.19|0
1641311350000|2022-01-04 15:49:10|13193.91|13193.91|13193.51|13193.51|13193.91|13193.91|13193.51|13193.51|0
1641311360000|2022-01-04 15:49:20|13193.87|13193.87|13193.69|13193.69|13193.87|13193.87|13193.69|13193.69|0
1641311370000|2022-01-04 15:49:30|13192.5|13192.5|13190.57|13190.57|13192.5|13192.5|13189.37|13189.37|0
1641311380000|2022-01-04 15:49:40|13190.24|13190.24|13191.64|13191.64|13191.64|13191.64|13189.85|13189.85|0
1641311390000|2022-01-04 15:49:50|13190.85|13190.85|13191.69|13191.69|13191.69|13191.69|13190.39|13190.39|0
1641311400000|2022-01-04 15:50:00|13191.43|13191.43|13188.33|13188.33|13191.43|13191.43|13188.33|13188.33|0
1641311410000|2022-01-04 15:50:10|13188.73|13188.73|13187.01|13187.01|13188.73|13188.73|13186.88|13186.88|0
1641311420000|2022-01-04 15:50:20|13187.22|13187.22|13186.92|13186.92|13187.22|13187.22|13186.92|13186.92|0
1641311430000|2022-01-04 15:50:30|13187.32|13187.32|13188.29|13188.29|13188.29|13188.29|13186.12|13186.12|0
1641311440000|2022-01-04 15:50:40|13189.08|13189.08|13188.59|13188.59|13189.94|13189.94|13188.45|13188.45|0
1641311460000|2022-01-04 15:51:00|13188.25|13188.25|13188.41|13188.41|13188.41|13188.41|13188.25|13188.25|0
1641311480000|2022-01-04 15:51:20|13188.57|13188.57|13188.16|13188.16|13188.57|13188.57|13188.16|13188.16|0
1641311490000|2022-01-04 15:51:30|13187.99|13187.99|13188.32|13188.32|13188.32|13188.32|13187.99|13187.99|0
1641311500000|2022-01-04 15:51:40|13188.2|13188.2|13188.78|13188.78|13188.78|13188.78|13187.8|13187.8|0
1641311510000|2022-01-04 15:51:50|13188.38|13188.38|13188.38|13188.38|13188.38|13188.38|13188.38|13188.38|0
1641311520000|2022-01-04 15:52:00|13187.2|13187.2|13187.2|13187.2|13187.2|13187.2|13187.2|13187.2|0
1641311530000|2022-01-04 15:52:10|13188.39|13188.39|13188.18|13188.18|13188.39|13188.39|13188.18|13188.18|0
1641311540000|2022-01-04 15:52:20|13188.3|13188.3|13185.6|13185.6|13188.3|13188.3|13185.6|13185.6|0
1641311550000|2022-01-04 15:52:30|13185.37|13185.37|13184.32|13184.32|13185.63|13185.63|13184.32|13184.32|0
1641311560000|2022-01-04 15:52:40|13184.44|13184.44|13184.56|13184.56|13184.56|13184.56|13184.44|13184.44|0
1641311570000|2022-01-04 15:52:50|13184.96|13184.96|13184.96|13184.96|13184.96|13184.96|13184.96|13184.96|0
1641311580000|2022-01-04 15:53:00|13185.3|13185.3|13185.3|13185.3|13185.3|13185.3|13185.09|13185.09|0
1641311590000|2022-01-04 15:53:10|13185.09|13185.09|13184.27|13184.27|13185.09|13185.09|13184.06|13184.06|0
1641311600000|2022-01-04 15:53:20|13185.25|13185.25|13187.21|13187.21|13187.21|13187.21|13185.25|13185.25|0
1641311610000|2022-01-04 15:53:30|13186.02|13186.02|13183.08|13183.08|13186.02|13186.02|13183.08|13183.08|0
1641311620000|2022-01-04 15:53:40|13183|13183|13182.04|13182.04|13183|13183|13182.04|13182.04|0
1641311630000|2022-01-04 15:53:50|13181.7|13181.7|13181.61|13181.61|13181.7|13181.7|13180.42|13180.42|0
1641311640000|2022-01-04 15:54:00|13181.66|13181.66|13181.09|13181.09|13182.47|13182.47|13181.09|13181.09|0
1641311650000|2022-01-04 15:54:10|13181.49|13181.49|13181.49|13181.49|13181.49|13181.49|13181.49|13181.49|0
1641311660000|2022-01-04 15:54:20|13181.64|13181.64|13181.64|13181.64|13181.64|13181.64|13181.64|13181.64|0
1641311670000|2022-01-04 15:54:30|13180.58|13180.58|13181.38|13181.38|13181.38|13181.38|13180.58|13180.58|0
1641311680000|2022-01-04 15:54:40|13181.78|13181.78|13180.84|13180.84|13181.98|13181.98|13180.8|13180.8|0
1641311690000|2022-01-04 15:54:50|13180.44|13180.44|13180.44|13180.44|13180.44|13180.44|13180.44|13180.44|0
1641311700000|2022-01-04 15:55:00|13179.25|13179.25|13179.25|13179.25|13179.25|13179.25|13179.25|13179.25|0
1641311710000|2022-01-04 15:55:10|13180.44|13180.44|13180.44|13180.44|13180.78|13180.78|13180.44|13180.44|0
1641311720000|2022-01-04 15:55:20|13180.62|13180.62|13181.3|13181.3|13181.6|13181.6|13180.62|13180.62|0
1641311740000|2022-01-04 15:55:40|13180.32|13180.32|13180.51|13180.51|13180.72|13180.72|13180.32|13180.32|0
1641311750000|2022-01-04 15:55:50|13180.16|13180.16|13179.06|13179.06|13180.16|13180.16|13178.98|13178.98|0
1641311760000|2022-01-04 15:56:00|13180.04|13180.04|13178.78|13178.78|13180.04|13180.04|13178.78|13178.78|0
1641311770000|2022-01-04 15:56:10|13178.89|13178.89|13178.32|13178.32|13178.89|13178.89|13178.32|13178.32|0
1641311780000|2022-01-04 15:56:20|13178.52|13178.52|13178.2|13178.2|13178.52|13178.52|13178.2|13178.2|0
1641311790000|2022-01-04 15:56:30|13178.31|13178.31|13178.61|13178.61|13178.61|13178.61|13178.05|13178.05|0
1641311800000|2022-01-04 15:56:40|13178.44|13178.44|13178.44|13178.44|13178.44|13178.44|13178.44|13178.44|0
1641311810000|2022-01-04 15:56:50|13178.1|13178.1|13178.1|13178.1|13178.1|13178.1|13178.1|13178.1|0
1641311820000|2022-01-04 15:57:00|13176.91|13176.91|13176.42|13176.42|13177.6|13177.6|13176.42|13176.42|0
1641311830000|2022-01-04 15:57:10|13176.37|13176.37|13177.33|13177.33|13177.33|13177.33|13176.37|13176.37|0
1641311850000|2022-01-04 15:57:30|13177.07|13177.07|13175.69|13175.69|13177.07|13177.07|13175.69|13175.69|0
1641311860000|2022-01-04 15:57:40|13176.67|13176.67|13176.67|13176.67|13176.67|13176.67|13176.67|13176.67|0
1641311870000|2022-01-04 15:57:50|13176.83|13176.83|13176.83|13176.83|13176.83|13176.83|13176.83|13176.83|0
1641311880000|2022-01-04 15:58:00|13176.68|13176.68|13177.87|13177.87|13177.87|13177.87|13176.68|13176.68|0
1641311890000|2022-01-04 15:58:10|13177.98|13177.98|13177.56|13177.56|13178.06|13178.06|13177.56|13177.56|0
1641311900000|2022-01-04 15:58:20|13177.41|13177.41|13176.26|13176.26|13177.45|13177.45|13176.26|13176.26|0
1641311910000|2022-01-04 15:58:30|13175.84|13175.84|13175.63|13175.63|13175.84|13175.84|13175.63|13175.63|0
1641311920000|2022-01-04 15:58:40|13175.78|13175.78|13175.78|13175.78|13175.78|13175.78|13175.78|13175.78|0
1641311930000|2022-01-04 15:58:50|13175.55|13175.55|13175.75|13175.75|13175.75|13175.75|13175.5|13175.5|0
1641311940000|2022-01-04 15:59:00|13175.14|13175.14|13176.24|13176.24|13176.24|13176.24|13175.06|13175.06|0
1641311950000|2022-01-04 15:59:10|13176.12|13176.12|13177.71|13177.71|13177.86|13177.86|13175.9|13175.9|0
1641311960000|2022-01-04 15:59:20|13176.73|13176.73|13177.07|13177.07|13177.07|13177.07|13176.09|13176.09|0
1641311970000|2022-01-04 15:59:30|13176.92|13176.92|13176.92|13176.92|13176.92|13176.92|13176.92|13176.92|0
1641311980000|2022-01-04 15:59:40|13177.18|13177.18|13177.18|13177.18|13177.18|13177.18|13177.18|13177.18|0
1641311990000|2022-01-04 15:59:50|13177.58|13177.58|13177.79|13177.79|13177.79|13177.79|13177.54|13177.54|0
1641312000000|2022-01-04 16:00:00|13177.58|13177.58|13177.46|13177.46|13177.58|13177.58|13177.46|13177.46|0
1641312010000|2022-01-04 16:00:10|13177.86|13177.86|13177.11|13177.11|13177.86|13177.86|13177.11|13177.11|0
1641312020000|2022-01-04 16:00:20|13177.46|13177.46|13176.48|13176.48|13177.46|13177.46|13176.48|13176.48|0
1641312030000|2022-01-04 16:00:30|13176.27|13176.27|13176.27|13176.27|13176.27|13176.27|13176.27|13176.27|0
1641312040000|2022-01-04 16:00:40|13175.29|13175.29|13175.29|13175.29|13175.29|13175.29|13175.29|13175.29|0
1641312050000|2022-01-04 16:00:50|13175.25|13175.25|13174.87|13174.87|13175.25|13175.25|13174.87|13174.87|0
1641312060000|2022-01-04 16:01:00|13174.7|13174.7|13173.16|13173.16|13174.7|13174.7|13173.08|13173.08|0
1641312070000|2022-01-04 16:01:10|13172.76|13172.76|13172.73|13172.73|13173.16|13173.16|13172.73|13172.73|0
1641312080000|2022-01-04 16:01:20|13173.92|13173.92|13175.25|13175.25|13175.25|13175.25|13173.87|13173.87|0
1641312090000|2022-01-04 16:01:30|13175.3|13175.3|13176.46|13176.46|13176.46|13176.46|13175.3|13175.3|0
1641312100000|2022-01-04 16:01:40|13177.44|13177.44|13178.24|13178.24|13178.24|13178.24|13177.44|13177.44|0
1641312110000|2022-01-04 16:01:50|13178.08|13178.08|13179.06|13179.06|13179.06|13179.06|13178.08|13178.08|0
1641312120000|2022-01-04 16:02:00|13179.31|13179.31|13180.17|13180.17|13180.17|13180.17|13179.31|13179.31|0
1641312130000|2022-01-04 16:02:10|13180.57|13180.57|13179.46|13179.46|13180.57|13180.57|13179.46|13179.46|0
1641312140000|2022-01-04 16:02:20|13179.3|13179.3|13177.49|13177.49|13179.56|13179.56|13177.49|13177.49|0
1641312150000|2022-01-04 16:02:30|13176.69|13176.69|13175.39|13175.39|13176.69|13176.69|13175.39|13175.39|0
1641312160000|2022-01-04 16:02:40|13174.99|13174.99|13175.19|13175.19|13175.19|13175.19|13174.99|13174.99|0
1641312180000|2022-01-04 16:03:00|13175.12|13175.12|13174.07|13174.07|13175.12|13175.12|13173.93|13173.93|0
1641312190000|2022-01-04 16:03:10|13173.83|13173.83|13174.8|13174.8|13174.92|13174.92|13172.72|13172.72|0
1641312200000|2022-01-04 16:03:20|13175.78|13175.78|13174.31|13174.31|13175.78|13175.78|13174.31|13174.31|0
1641312210000|2022-01-04 16:03:30|13174.2|13174.2|13174.15|13174.15|13174.2|13174.2|13174.15|13174.15|0
1641312220000|2022-01-04 16:03:40|13173.84|13173.84|13174.78|13174.78|13174.99|13174.99|13173.84|13173.84|0
1641312230000|2022-01-04 16:03:50|13174.66|13174.66|13174.33|13174.33|13174.66|13174.66|13174.33|13174.33|0
1641312240000|2022-01-04 16:04:00|13173.15|13173.15|13172.94|13172.94|13173.15|13173.15|13172.94|13172.94|0
1641312250000|2022-01-04 16:04:10|13173.24|13173.24|13171.45|13171.45|13173.34|13173.34|13171.45|13171.45|0
1641312260000|2022-01-04 16:04:20|13171.37|13171.37|13170.63|13170.63|13171.37|13171.37|13170.63|13170.63|0
1641312270000|2022-01-04 16:04:30|13171.43|13171.43|13171.3|13171.3|13171.43|13171.43|13171.3|13171.3|0
1641312280000|2022-01-04 16:04:40|13171.04|13171.04|13174.84|13174.84|13174.84|13174.84|13171.04|13171.04|0
1641312290000|2022-01-04 16:04:50|13173.65|13173.65|13173.65|13173.65|13173.65|13173.65|13173.65|13173.65|0
1641312300000|2022-01-04 16:05:00|13172.67|13172.67|13172.28|13172.28|13172.67|13172.67|13172.28|13172.28|0
1641312310000|2022-01-04 16:05:10|13172.16|13172.16|13174.74|13174.74|13174.74|13174.74|13171.95|13171.95|0
1641312320000|2022-01-04 16:05:20|13175.93|13175.93|13175.21|13175.21|13175.93|13175.93|13175.21|13175.21|0
1641312330000|2022-01-04 16:05:30|13176.18|13176.18|13176.18|13176.18|13176.18|13176.18|13176.18|13176.18|0
1641312340000|2022-01-04 16:05:40|13176.07|13176.07|13176.07|13176.07|13176.07|13176.07|13176.07|13176.07|0
1641312350000|2022-01-04 16:05:50|13176.19|13176.19|13176.23|13176.23|13176.23|13176.23|13176.19|13176.19|0
1641312360000|2022-01-04 16:06:00|13176.02|13176.02|13174.61|13174.61|13176.02|13176.02|13174.61|13174.61|0
1641312370000|2022-01-04 16:06:10|13174.69|13174.69|13174.56|13174.56|13174.69|13174.69|13174.56|13174.56|0
1641312380000|2022-01-04 16:06:20|13174.17|13174.17|13174.17|13174.17|13174.17|13174.17|13174.17|13174.17|0
1641312390000|2022-01-04 16:06:30|13173.96|13173.96|13174.17|13174.17|13174.17|13174.17|13173.96|13173.96|0
1641312400000|2022-01-04 16:06:40|13175.35|13175.35|13175.62|13175.62|13175.83|13175.83|13175.35|13175.35|0
1641312410000|2022-01-04 16:06:50|13175.69|13175.69|13175.69|13175.69|13175.69|13175.69|13175.69|13175.69|0
1641312420000|2022-01-04 16:07:00|13176.67|13176.67|13176.67|13176.67|13176.67|13176.67|13176.67|13176.67|0
1641312430000|2022-01-04 16:07:10|13176.79|13176.79|13181.81|13181.81|13181.81|13181.81|13176.79|13176.79|0
1641312440000|2022-01-04 16:07:20|13182.32|13182.32|13181.13|13181.13|13182.32|13182.32|13181.13|13181.13|0
1641312460000|2022-01-04 16:07:40|13180.44|13180.44|13177.52|13177.52|13180.44|13180.44|13177.52|13177.52|0
1641312470000|2022-01-04 16:07:50|13177.12|13177.12|13178.31|13178.31|13178.31|13178.31|13177.12|13177.12|0
1641312500000|2022-01-04 16:08:20|13178.51|13178.51|13178.51|13178.51|13178.51|13178.51|13178.51|13178.51|0
1641312520000|2022-01-04 16:08:40|13178.91|13178.91|13181.29|13181.29|13181.29|13181.29|13178.91|13178.91|0
1641312530000|2022-01-04 16:08:50|13179.33|13179.33|13179.33|13179.33|13179.33|13179.33|13179.33|13179.33|0
1641312540000|2022-01-04 16:09:00|13180.31|13180.31|13180.31|13180.31|13180.31|13180.31|13180.31|13180.31|0
1641312550000|2022-01-04 16:09:10|13180.44|13180.44|13180.44|13180.44|13180.44|13180.44|13180.44|13180.44|0
1641312560000|2022-01-04 16:09:20|13180.84|13180.84|13181.01|13181.01|13181.01|13181.01|13180.84|13180.84|0
1641312570000|2022-01-04 16:09:30|13180.85|13180.85|13178.68|13178.68|13180.85|13180.85|13178.68|13178.68|0
1641312580000|2022-01-04 16:09:40|13178.65|13178.65|13178.1|13178.1|13178.65|13178.65|13178.1|13178.1|0
1641312590000|2022-01-04 16:09:50|13177.93|13177.93|13177.53|13177.53|13177.93|13177.93|13177.53|13177.53|0
1641312600000|2022-01-04 16:10:00|13177.48|13177.48|13177.48|13177.48|13177.48|13177.48|13177.48|13177.48|0
1641312610000|2022-01-04 16:10:10|13177.69|13177.69|13177.58|13177.58|13177.77|13177.77|13177.37|13177.37|0
1641312620000|2022-01-04 16:10:20|13177.42|13177.42|13177.11|13177.11|13177.42|13177.42|13177.11|13177.11|0
1641312630000|2022-01-04 16:10:30|13177.51|13177.51|13177.51|13177.51|13177.51|13177.51|13177.51|13177.51|0
1641312640000|2022-01-04 16:10:40|13177.46|13177.46|13177.67|13177.67|13177.67|13177.67|13177.46|13177.46|0
1641312650000|2022-01-04 16:10:50|13177.27|13177.27|13177.27|13177.27|13177.27|13177.27|13177.27|13177.27|0
1641312660000|2022-01-04 16:11:00|13177.01|13177.01|13176.61|13176.61|13177.01|13177.01|13176.61|13176.61|0
1641312670000|2022-01-04 16:11:10|13176.69|13176.69|13175.21|13175.21|13176.69|13176.69|13175.21|13175.21|0
1641312690000|2022-01-04 16:11:30|13172.84|13172.84|13171.74|13171.74|13174.02|13174.02|13171.74|13171.74|0
1641312710000|2022-01-04 16:11:50|13171.72|13171.72|13171.66|13171.66|13171.72|13171.72|13171.66|13171.66|0
1641312720000|2022-01-04 16:12:00|13171.94|13171.94|13171.89|13171.89|13172.1|13172.1|13171.63|13171.63|0
1641312730000|2022-01-04 16:12:10|13171.49|13171.49|13171.32|13171.32|13171.49|13171.49|13171.32|13171.32|0
1641312740000|2022-01-04 16:12:20|13172.38|13172.38|13172.17|13172.17|13172.38|13172.38|13171.96|13171.96|0
1641312750000|2022-01-04 16:12:30|13171.96|13171.96|13174.46|13174.46|13174.46|13174.46|13171.96|13171.96|0
1641312760000|2022-01-04 16:12:40|13174.13|13174.13|13174.13|13174.13|13174.13|13174.13|13174.13|13174.13|0
1641312770000|2022-01-04 16:12:50|13174.29|13174.29|13174.46|13174.46|13174.46|13174.46|13174.29|13174.29|0
1641312780000|2022-01-04 16:13:00|13173.28|13173.28|13173.11|13173.11|13173.28|13173.28|13172.9|13172.9|0
1641312820000|2022-01-04 16:13:40|13173.45|13173.45|13174.12|13174.12|13174.12|13174.12|13172.79|13172.79|0
1641312830000|2022-01-04 16:13:50|13175.1|13175.1|13176.48|13176.48|13176.48|13176.48|13175.1|13175.1|0
1641312840000|2022-01-04 16:14:00|13176.64|13176.64|13178.48|13178.48|13178.88|13178.88|13176.64|13176.64|0
1641312850000|2022-01-04 16:14:10|13178.99|13178.99|13178.99|13178.99|13178.99|13178.99|13178.99|13178.99|0
1641312860000|2022-01-04 16:14:20|13178.48|13178.48|13180.7|13180.7|13180.7|13180.7|13178.48|13178.48|0
1641312870000|2022-01-04 16:14:30|13180.63|13180.63|13182.01|13182.01|13182.01|13182.01|13180.63|13180.63|0
1641312880000|2022-01-04 16:14:40|13182.22|13182.22|13182.22|13182.22|13182.22|13182.22|13182.22|13182.22|0
1641312890000|2022-01-04 16:14:50|13182.43|13182.43|13182.01|13182.01|13182.43|13182.43|13182.01|13182.01|0
1641312900000|2022-01-04 16:15:00|13182.99|13182.99|13182.11|13182.11|13182.99|13182.99|13180.92|13180.92|0
1641312910000|2022-01-04 16:15:10|13181.13|13181.13|13178.97|13178.97|13181.13|13181.13|13178.97|13178.97|0
1641312930000|2022-01-04 16:15:30|13178.71|13178.71|13178.43|13178.43|13179.56|13179.56|13178.43|13178.43|0
1641312940000|2022-01-04 16:15:40|13178.31|13178.31|13178.18|13178.18|13179.4|13179.4|13178.18|13178.18|0
1641312950000|2022-01-04 16:15:50|13176.99|13176.99|13176.03|13176.03|13177.97|13177.97|13176.03|13176.03|0
1641312960000|2022-01-04 16:16:00|13176.01|13176.01|13177.94|13177.94|13177.94|13177.94|13175.77|13175.77|0
1641312970000|2022-01-04 16:16:10|13178.92|13178.92|13178.72|13178.72|13178.92|13178.92|13177.74|13177.74|0
1641312980000|2022-01-04 16:16:20|13178.79|13178.79|13175.98|13175.98|13179.13|13179.13|13175.98|13175.98|0
1641312990000|2022-01-04 16:16:30|13177.94|13177.94|13177.54|13177.54|13177.94|13177.94|13177.54|13177.54|0
1641313000000|2022-01-04 16:16:40|13177.24|13177.24|13178.22|13178.22|13178.22|13178.22|13177.24|13177.24|0
1641313010000|2022-01-04 16:16:50|13177.24|13177.24|13178.22|13178.22|13178.22|13178.22|13177.24|13177.24|0
1641313020000|2022-01-04 16:17:00|13178.05|13178.05|13178.13|13178.13|13178.13|13178.13|13178.05|13178.05|0
1641313030000|2022-01-04 16:17:10|13178.34|13178.34|13176.31|13176.31|13178.34|13178.34|13176.31|13176.31|0
1641313040000|2022-01-04 16:17:20|13176.27|13176.27|13176.01|13176.01|13176.27|13176.27|13176.01|13176.01|0
1641313050000|2022-01-04 16:17:30|13176.41|13176.41|13175.3|13175.3|13176.41|13176.41|13175.23|13175.23|0
1641313060000|2022-01-04 16:17:40|13176.49|13176.49|13176.49|13176.49|13176.49|13176.49|13176.49|13176.49|0
1641313070000|2022-01-04 16:17:50|13176.57|13176.57|13176.82|13176.82|13176.99|13176.99|13176.57|13176.57|0
1641313100000|2022-01-04 16:18:20|13176.42|13176.42|13176.88|13176.88|13176.88|13176.88|13175.7|13175.7|0
1641313110000|2022-01-04 16:18:30|13176.97|13176.97|13177.21|13177.21|13177.21|13177.21|13176.97|13176.97|0
1641313120000|2022-01-04 16:18:40|13177.2|13177.2|13176.8|13176.8|13177.2|13177.2|13176.8|13176.8|0
1641313130000|2022-01-04 16:18:50|13176.6|13176.6|13175.19|13175.19|13176.6|13176.6|13175.19|13175.19|0
1641313140000|2022-01-04 16:19:00|13174.93|13174.93|13176.33|13176.33|13176.33|13176.33|13174.93|13174.93|0
1641313150000|2022-01-04 16:19:10|13177.13|13177.13|13176.48|13176.48|13177.46|13177.46|13176.48|13176.48|0
1641313160000|2022-01-04 16:19:20|13176.66|13176.66|13176.74|13176.74|13176.74|13176.74|13176.66|13176.66|0
1641313170000|2022-01-04 16:19:30|13177|13177|13175.95|13175.95|13177|13177|13175.95|13175.95|0
1641313180000|2022-01-04 16:19:40|13176|13176|13176.66|13176.66|13176.66|13176.66|13176|13176|0
1641313190000|2022-01-04 16:19:50|13176.74|13176.74|13179.5|13179.5|13179.5|13179.5|13176.74|13176.74|0
1641313200000|2022-01-04 16:20:00|13180.68|13180.68|13180.03|13180.03|13182.06|13182.06|13180.03|13180.03|0
1641313210000|2022-01-04 16:20:10|13179.86|13179.86|13179.99|13179.99|13179.99|13179.99|13179.86|13179.86|0
1641313220000|2022-01-04 16:20:20|13180.12|13180.12|13180.52|13180.52|13180.52|13180.52|13180.12|13180.12|0
1641313230000|2022-01-04 16:20:30|13180.31|13180.31|13178.98|13178.98|13180.31|13180.31|13178.98|13178.98|0
1641313240000|2022-01-04 16:20:40|13175.65|13175.65|13172.96|13172.96|13175.97|13175.97|13172.83|13172.83|0
1641313250000|2022-01-04 16:20:50|13172.72|13172.72|13172.06|13172.06|13172.72|13172.72|13172.06|13172.06|0
1641313260000|2022-01-04 16:21:00|13172.1|13172.1|13172.03|13172.03|13172.19|13172.19|13172.03|13172.03|0
1641313270000|2022-01-04 16:21:10|13171.9|13171.9|13172.23|13172.23|13172.23|13172.23|13171.9|13171.9|0
1641313280000|2022-01-04 16:21:20|13171.83|13171.83|13171.53|13171.53|13171.83|13171.83|13171.35|13171.35|0
1641313290000|2022-01-04 16:21:30|13171.45|13171.45|13169.58|13169.58|13171.54|13171.54|13169.58|13169.58|0
1641313320000|2022-01-04 16:22:00|13168.6|13168.6|13168.19|13168.19|13168.6|13168.6|13167.86|13167.86|0
1641313330000|2022-01-04 16:22:10|13168.41|13168.41|13164.78|13164.78|13168.41|13168.41|13164.78|13164.78|0
1641313340000|2022-01-04 16:22:20|13165.76|13165.76|13168.13|13168.13|13168.13|13168.13|13165.76|13165.76|0
1641313350000|2022-01-04 16:22:30|13167.98|13167.98|13166.92|13166.92|13167.98|13167.98|13166.69|13166.69|0
1641313360000|2022-01-04 16:22:40|13167.32|13167.32|13165.13|13165.13|13167.48|13167.48|13165.13|13165.13|0
1641313370000|2022-01-04 16:22:50|13165|13165|13165|13165|13165|13165|13164.87|13164.87|0
1641313380000|2022-01-04 16:23:00|13164.98|13164.98|13164.78|13164.78|13164.98|13164.98|13164.78|13164.78|0
1641313390000|2022-01-04 16:23:10|13164.53|13164.53|13164.41|13164.41|13164.53|13164.53|13162.45|13162.45|0
1641313400000|2022-01-04 16:23:20|13164.39|13164.39|13164.98|13164.98|13165.08|13165.08|13164.39|13164.39|0
1641313410000|2022-01-04 16:23:30|13164.64|13164.64|13163.66|13163.66|13164.64|13164.64|13162.68|13162.68|0
1641313420000|2022-01-04 16:23:40|13163.24|13163.24|13163.31|13163.31|13163.31|13163.31|13161.65|13161.65|0
1641313440000|2022-01-04 16:24:00|13163.06|13163.06|13165.6|13165.6|13165.8|13165.8|13162.69|13162.69|0
1641313450000|2022-01-04 16:24:10|13165.2|13165.2|13165.2|13165.2|13165.2|13165.2|13165.2|13165.2|0
1641313460000|2022-01-04 16:24:20|13165.41|13165.41|13165.81|13165.81|13165.81|13165.81|13165.41|13165.41|0
1641313470000|2022-01-04 16:24:30|13166.21|13166.21|13166.27|13166.27|13166.27|13166.27|13166.15|13166.15|0
1641313480000|2022-01-04 16:24:40|13167.46|13167.46|13167.55|13167.55|13167.55|13167.55|13167.38|13167.38|0
1641313490000|2022-01-04 16:24:50|13167.81|13167.81|13167.81|13167.81|13167.81|13167.81|13167.81|13167.81|0
1641313500000|2022-01-04 16:25:00|13168.31|13168.31|13167.25|13167.25|13168.31|13168.31|13166.36|13166.36|0
1641313510000|2022-01-04 16:25:10|13167.59|13167.59|13166.21|13166.21|13167.59|13167.59|13166.21|13166.21|0
1641313520000|2022-01-04 16:25:20|13166.51|13166.51|13165.1|13165.1|13166.51|13166.51|13164.73|13164.73|0
1641313530000|2022-01-04 16:25:30|13165.28|13165.28|13165.28|13165.28|13165.28|13165.28|13165.28|13165.28|0
1641313540000|2022-01-04 16:25:40|13165.36|13165.36|13166.16|13166.16|13166.16|13166.16|13165.36|13165.36|0
1641313550000|2022-01-04 16:25:50|13165.76|13165.76|13163.95|13163.95|13166.16|13166.16|13163.95|13163.95|0
1641313560000|2022-01-04 16:26:00|13165.28|13165.28|13167.51|13167.51|13167.65|13167.65|13164.88|13164.88|0
1641313570000|2022-01-04 16:26:10|13167.74|13167.74|13168.38|13168.38|13168.38|13168.38|13167.74|13167.74|0
1641313580000|2022-01-04 16:26:20|13168.22|13168.22|13168.22|13168.22|13168.22|13168.22|13168.22|13168.22|0
1641313590000|2022-01-04 16:26:30|13168.15|13168.15|13165.87|13165.87|13168.15|13168.15|13165.87|13165.87|0
1641313600000|2022-01-04 16:26:40|13165.67|13165.67|13166|13166|13166.32|13166.32|13165.67|13165.67|0
1641313610000|2022-01-04 16:26:50|13166.98|13166.98|13169.38|13169.38|13169.61|13169.61|13166.98|13166.98|0
1641313620000|2022-01-04 16:27:00|13168.05|13168.05|13169.63|13169.63|13169.63|13169.63|13168.05|13168.05|0
1641313630000|2022-01-04 16:27:10|13169.48|13169.48|13170.46|13170.46|13170.46|13170.46|13169.48|13169.48|0
1641313640000|2022-01-04 16:27:20|13171.44|13171.44|13171.46|13171.46|13171.46|13171.46|13171.44|13171.44|0
1641313650000|2022-01-04 16:27:30|13171.59|13171.59|13170.48|13170.48|13171.59|13171.59|13170.48|13170.48|0
1641313660000|2022-01-04 16:27:40|13170.24|13170.24|13169.21|13169.21|13170.34|13170.34|13169.21|13169.21|0
1641313670000|2022-01-04 16:27:50|13169.38|13169.38|13169.15|13169.15|13169.5|13169.5|13169.15|13169.15|0
1641313680000|2022-01-04 16:28:00|13169.04|13169.04|13168.32|13168.32|13169.09|13169.09|13168.11|13168.11|0
1641313690000|2022-01-04 16:28:10|13168.2|13168.2|13164.76|13164.76|13168.2|13168.2|13164.76|13164.76|0
1641313700000|2022-01-04 16:28:20|13164.6|13164.6|13163.85|13163.85|13164.6|13164.6|13163.85|13163.85|0
1641313710000|2022-01-04 16:28:30|13163.61|13163.61|13164.59|13164.59|13164.59|13164.59|13163.61|13163.61|0
1641313730000|2022-01-04 16:28:50|13164.09|13164.09|13164|13164|13164.09|13164.09|13163.88|13163.88|0
1641313740000|2022-01-04 16:29:00|13164.13|13164.13|13162.96|13162.96|13164.13|13164.13|13161.58|13161.58|0
1641313750000|2022-01-04 16:29:10|13162.73|13162.73|13163.4|13163.4|13163.4|13163.4|13162.73|13162.73|0
1641313760000|2022-01-04 16:29:20|13164.58|13164.58|13166.93|13166.93|13166.93|13166.93|13164.58|13164.58|0
1641313770000|2022-01-04 16:29:30|13166.81|13166.81|13168.67|13168.67|13170.41|13170.41|13166.81|13166.81|0
1641313780000|2022-01-04 16:29:40|13169.85|13169.85|13169.56|13169.56|13170.28|13170.28|13168.94|13168.94|0
1641313790000|2022-01-04 16:29:50|13169.81|13169.81|13169.42|13169.42|13169.88|13169.88|13167.77|13167.77|0
1641370500000|2022-01-05 08:15:00|13179.85|13179.85|13179.85|13179.85|13179.85|13179.85|13179.85|13179.85|0
1641370510000|2022-01-05 08:15:10|13179.73|13179.73|13179.73|13179.73|13179.73|13179.73|13179.73|13179.73|0
1641370520000|2022-01-05 08:15:20|13179.85|13179.85|13178.68|13178.68|13179.85|13179.85|13176.72|13176.72|0
1641370530000|2022-01-05 08:15:30|13177.5|13177.5|13173.17|13173.17|13177.5|13177.5|13173.17|13173.17|0
1641370540000|2022-01-05 08:15:40|13173.78|13173.78|13175.18|13175.18|13175.18|13175.18|13173.78|13173.78|0
1641370550000|2022-01-05 08:15:50|13175.66|13175.66|13175.59|13175.59|13180.12|13180.12|13175.59|13175.59|0
1641370560000|2022-01-05 08:16:00|13175.19|13175.19|13175.03|13175.03|13175.79|13175.79|13174.79|13174.79|0
1641370570000|2022-01-05 08:16:10|13174.87|13174.87|13176.83|13176.83|13176.83|13176.83|13174.87|13174.87|0
1641370580000|2022-01-05 08:16:20|13176.36|13176.36|13176.7|13176.7|13176.7|13176.7|13176.36|13176.36|0
1641370590000|2022-01-05 08:16:30|13177.88|13177.88|13177.88|13177.88|13177.88|13177.88|13177.88|13177.88|0
1641370600000|2022-01-05 08:16:40|13177.67|13177.67|13178.29|13178.29|13178.29|13178.29|13177.67|13177.67|0
1641370610000|2022-01-05 08:16:50|13177.78|13177.78|13176.6|13176.6|13177.78|13177.78|13176.6|13176.6|0
1641370620000|2022-01-05 08:17:00|13175.62|13175.62|13174.45|13174.45|13175.62|13175.62|13174.45|13174.45|0
1641370640000|2022-01-05 08:17:20|13174.11|13174.11|13169.62|13169.62|13174.45|13174.45|13169.62|13169.62|0
1641370650000|2022-01-05 08:17:30|13169.31|13169.31|13168.11|13168.11|13169.31|13169.31|13168.11|13168.11|0
1641370660000|2022-01-05 08:17:40|13167.73|13167.73|13168.84|13168.84|13168.84|13168.84|13167.65|13167.65|0
1641370670000|2022-01-05 08:17:50|13168.04|13168.04|13168.75|13168.75|13168.75|13168.75|13167.89|13167.89|0
1641370680000|2022-01-05 08:18:00|13169.54|13169.54|13167.06|13167.06|13169.54|13169.54|13167.06|13167.06|0
1641370690000|2022-01-05 08:18:10|13166.73|13166.73|13166.25|13166.25|13166.73|13166.73|13164.29|13164.29|0
1641370710000|2022-01-05 08:18:30|13165.27|13165.27|13164.29|13164.29|13165.27|13165.27|13163.31|13163.31|0
1641370740000|2022-01-05 08:19:00|13164.49|13164.49|13164.9|13164.9|13164.9|13164.9|13163.71|13163.71|0
1641370750000|2022-01-05 08:19:10|13163.71|13163.71|13163.71|13163.71|13163.71|13163.71|13163.71|13163.71|0
1641370760000|2022-01-05 08:19:20|13164.69|13164.69|13165.21|13165.21|13165.21|13165.21|13164.69|13164.69|0
1641370770000|2022-01-05 08:19:30|13164.41|13164.41|13164.41|13164.41|13164.41|13164.41|13164.41|13164.41|0
1641370780000|2022-01-05 08:19:40|13163.21|13163.21|13163.99|13163.99|13163.99|13163.99|13163.21|13163.21|0
1641370790000|2022-01-05 08:19:50|13165.18|13165.18|13164.92|13164.92|13165.18|13165.18|13164.92|13164.92|0
1641370800000|2022-01-05 08:20:00|13165.9|13165.9|13164.92|13164.92|13165.9|13165.9|13164.92|13164.92|0
1641370810000|2022-01-05 08:20:10|13166.51|13166.51|13164.94|13164.94|13166.51|13166.51|13164.94|13164.94|0
1641370820000|2022-01-05 08:20:20|13164.58|13164.58|13164.2|13164.2|13164.58|13164.58|13164.2|13164.2|0
1641370830000|2022-01-05 08:20:30|13161.05|13161.05|13163.42|13163.42|13163.42|13163.42|13161.05|13161.05|0
1641370840000|2022-01-05 08:20:40|13163.17|13163.17|13164.08|13164.08|13164.08|13164.08|13162.5|13162.5|0
1641370850000|2022-01-05 08:20:50|13163.7|13163.7|13163.81|13163.81|13163.81|13163.81|13163.65|13163.65|0
1641370860000|2022-01-05 08:21:00|13163.41|13163.41|13162.1|13162.1|13163.41|13163.41|13162.1|13162.1|0
1641370870000|2022-01-05 08:21:10|13165.04|13165.04|13161.4|13161.4|13165.04|13165.04|13160.42|13160.42|0
1641370880000|2022-01-05 08:21:20|13161.74|13161.74|13161.5|13161.5|13161.74|13161.74|13161.5|13161.5|0
1641370890000|2022-01-05 08:21:30|13161.67|13161.67|13160.49|13160.49|13161.67|13161.67|13160.49|13160.49|0
1641370910000|2022-01-05 08:21:50|13161.68|13161.68|13161.43|13161.43|13161.68|13161.68|13161.43|13161.43|0
1641370920000|2022-01-05 08:22:00|13161.17|13161.17|13161.17|13161.17|13161.95|13161.95|13161.17|13161.17|0
1641370930000|2022-01-05 08:22:10|13161.43|13161.43|13161.43|13161.43|13161.43|13161.43|13161.43|13161.43|0
1641370940000|2022-01-05 08:22:20|13161.19|13161.19|13160.97|13160.97|13161.52|13161.52|13160.97|13160.97|0
1641370950000|2022-01-05 08:22:30|13160.73|13160.73|13162.59|13162.59|13162.59|13162.59|13160.37|13160.37|0
1641370960000|2022-01-05 08:22:40|13164.88|13164.88|13165.48|13165.48|13166.07|13166.07|13164.88|13164.88|0
1641370970000|2022-01-05 08:22:50|13163.11|13163.11|13163.11|13163.11|13163.11|13163.11|13163.11|13163.11|0
1641370980000|2022-01-05 08:23:00|13162.59|13162.59|13163.63|13163.63|13163.78|13163.78|13162.59|13162.59|0
1641371000000|2022-01-05 08:23:20|13164.24|13164.24|13167.51|13167.51|13167.51|13167.51|13164.24|13164.24|0
1641371010000|2022-01-05 08:23:30|13169.47|13169.47|13169.32|13169.32|13169.47|13169.47|13169.32|13169.32|0
1641371020000|2022-01-05 08:23:40|13169.56|13169.56|13170.95|13170.95|13171.03|13171.03|13169.56|13169.56|0
1641371030000|2022-01-05 08:23:50|13170.74|13170.74|13171.93|13171.93|13172.13|13172.13|13169.76|13169.76|0
1641371040000|2022-01-05 08:24:00|13171.67|13171.67|13164.7|13164.7|13171.67|13171.67|13164.7|13164.7|0
1641371050000|2022-01-05 08:24:10|13164.18|13164.18|13162.22|13162.22|13164.18|13164.18|13162.22|13162.22|0
1641371060000|2022-01-05 08:24:20|13162.09|13162.09|13163.02|13163.02|13163.02|13163.02|13161.83|13161.83|0
1641371080000|2022-01-05 08:24:40|13164.2|13164.2|13165.39|13165.39|13165.39|13165.39|13164.2|13164.2|0
1641371090000|2022-01-05 08:24:50|13164.61|13164.61|13164.35|13164.35|13164.61|13164.61|13164.35|13164.35|0
1641371100000|2022-01-05 08:25:00|13163.16|13163.16|13165.01|13165.01|13165.01|13165.01|13163.16|13163.16|0
1641371110000|2022-01-05 08:25:10|13165.27|13165.27|13165.01|13165.01|13165.27|13165.27|13165.01|13165.01|0
1641371120000|2022-01-05 08:25:20|13165.43|13165.43|13165.57|13165.57|13166.55|13166.55|13165.43|13165.43|0
1641371130000|2022-01-05 08:25:30|13165.22|13165.22|13165.22|13165.22|13165.22|13165.22|13165.22|13165.22|0
1641371140000|2022-01-05 08:25:40|13165.64|13165.64|13165.64|13165.64|13165.64|13165.64|13165.64|13165.64|0
1641371150000|2022-01-05 08:25:50|13166.83|13166.83|13166.83|13166.83|13166.83|13166.83|13166.83|13166.83|0
1641371170000|2022-01-05 08:26:10|13166.42|13166.42|13166.42|13166.42|13166.42|13166.42|13166.42|13166.42|0
1641371180000|2022-01-05 08:26:20|13168.38|13168.38|13167.4|13167.4|13168.38|13168.38|13167.4|13167.4|0
1641371190000|2022-01-05 08:26:30|13166.89|13166.89|13164.94|13164.94|13166.89|13166.89|13163.96|13163.96|0
1641371200000|2022-01-05 08:26:40|13163.96|13163.96|13164.08|13164.08|13164.08|13164.08|13163.96|13163.96|0
1641371210000|2022-01-05 08:26:50|13165.26|13165.26|13165.26|13165.26|13165.26|13165.26|13165.26|13165.26|0
1641371230000|2022-01-05 08:27:10|13167.63|13167.63|13167.63|13167.63|13167.63|13167.63|13167.63|13167.63|0
1641371240000|2022-01-05 08:27:20|13167.75|13167.75|13165.8|13165.8|13167.75|13167.75|13165.8|13165.8|0
1641371250000|2022-01-05 08:27:30|13165.4|13165.4|13163.03|13163.03|13165.4|13165.4|13163.03|13163.03|0
1641371260000|2022-01-05 08:27:40|13162.63|13162.63|13161.05|13161.05|13162.63|13162.63|13160.26|13160.26|0
1641371300000|2022-01-05 08:28:20|13160.55|13160.55|13159.42|13159.42|13160.55|13160.55|13159.27|13159.27|0
1641371310000|2022-01-05 08:28:30|13159.09|13159.09|13159.09|13159.09|13159.09|13159.09|13159.09|13159.09|0
1641371320000|2022-01-05 08:28:40|13158.11|13158.11|13158.8|13158.8|13158.8|13158.8|13158.11|13158.11|0
1641371330000|2022-01-05 08:28:50|13159.14|13159.14|13160.46|13160.46|13160.46|13160.46|13158.75|13158.75|0
1641371340000|2022-01-05 08:29:00|13159.48|13159.48|13159.48|13159.48|13159.48|13159.48|13159.48|13159.48|0
1641371350000|2022-01-05 08:29:10|13157.52|13157.52|13156.09|13156.09|13157.52|13157.52|13156.09|13156.09|0
1641371360000|2022-01-05 08:29:20|13155.69|13155.69|13159.03|13159.03|13159.03|13159.03|13155.69|13155.69|0
1641371370000|2022-01-05 08:29:30|13157.07|13157.07|13157.54|13157.54|13157.54|13157.54|13156.56|13156.56|0
1641371380000|2022-01-05 08:29:40|13157.71|13157.71|13157.74|13157.74|13157.74|13157.74|13157.71|13157.71|0
1641371390000|2022-01-05 08:29:50|13156.56|13156.56|13154.65|13154.65|13156.56|13156.56|13153.5|13153.5|0
1641371400000|2022-01-05 08:30:00|13156.03|13156.03|13154.68|13154.68|13156.03|13156.03|13154.68|13154.68|0
1641371410000|2022-01-05 08:30:10|13156.64|13156.64|13157.43|13157.43|13157.43|13157.43|13156.24|13156.24|0
1641371430000|2022-01-05 08:30:30|13159.38|13159.38|13159.89|13159.89|13159.89|13159.89|13159.38|13159.38|0
1641371440000|2022-01-05 08:30:40|13161.07|13161.07|13161.07|13161.07|13162.26|13162.26|13161.07|13161.07|0
1641371450000|2022-01-05 08:30:50|13159.89|13159.89|13159.89|13159.89|13159.89|13159.89|13159.89|13159.89|0
1641371460000|2022-01-05 08:31:00|13160.25|13160.25|13160.76|13160.76|13160.76|13160.76|13160.13|13160.13|0
1641371470000|2022-01-05 08:31:10|13161.8|13161.8|13161.97|13161.97|13161.97|13161.97|13161.8|13161.8|0
1641371490000|2022-01-05 08:31:30|13162.18|13162.18|13160.22|13160.22|13162.18|13162.18|13160.22|13160.22|0
1641371500000|2022-01-05 08:31:40|13160.73|13160.73|13161.91|13161.91|13161.91|13161.91|13160.73|13160.73|0
1641371510000|2022-01-05 08:31:50|13162.41|13162.41|13162.53|13162.53|13162.53|13162.53|13162.41|13162.41|0
1641371520000|2022-01-05 08:32:00|13161.9|13161.9|13160.72|13160.72|13161.9|13161.9|13160.72|13160.72|0
1641371530000|2022-01-05 08:32:10|13160.5|13160.5|13159.5|13159.5|13160.5|13160.5|13159.5|13159.5|0
1641371540000|2022-01-05 08:32:20|13159.1|13159.1|13159.1|13159.1|13159.1|13159.1|13159.1|13159.1|0
1641371550000|2022-01-05 08:32:30|13158.7|13158.7|13155.49|13155.49|13158.7|13158.7|13155.49|13155.49|0
1641371560000|2022-01-05 08:32:40|13155.15|13155.15|13154.16|13154.16|13155.15|13155.15|13153.41|13153.41|0
1641371570000|2022-01-05 08:32:50|13153.36|13153.36|13152.33|13152.33|13153.36|13153.36|13152.33|13152.33|0
1641371580000|2022-01-05 08:33:00|13151.93|13151.93|13150.5|13150.5|13151.93|13151.93|13150.09|13150.09|0
1641371590000|2022-01-05 08:33:10|13151.69|13151.69|13152.18|13152.18|13152.18|13152.18|13151.38|13151.38|0
1641371600000|2022-01-05 08:33:20|13152.38|13152.38|13152.38|13152.38|13152.38|13152.38|13152.38|13152.38|0
1641371610000|2022-01-05 08:33:30|13152.33|13152.33|13152.33|13152.33|13152.33|13152.33|13152.33|13152.33|0
1641371620000|2022-01-05 08:33:40|13153.12|13153.12|13153.12|13153.12|13153.12|13153.12|13153.12|13153.12|0
1641371630000|2022-01-05 08:33:50|13153.52|13153.52|13153.52|13153.52|13153.52|13153.52|13153.52|13153.52|0
1641371640000|2022-01-05 08:34:00|13152.73|13152.73|13152.33|13152.33|13152.73|13152.73|13152.33|13152.33|0
1641371650000|2022-01-05 08:34:10|13153.31|13153.31|13152.33|13152.33|13153.31|13153.31|13152.33|13152.33|0
1641371670000|2022-01-05 08:34:30|13152.06|13152.06|13151.7|13151.7|13152.06|13152.06|13151.7|13151.7|0
1641371680000|2022-01-05 08:34:40|13151.46|13151.46|13151.46|13151.46|13151.46|13151.46|13151.46|13151.46|0
1641371700000|2022-01-05 08:35:00|13151.29|13151.29|13151.46|13151.46|13151.46|13151.46|13151.29|13151.29|0
1641371710000|2022-01-05 08:35:10|13152.25|13152.25|13152.97|13152.97|13152.97|13152.97|13151.34|13151.34|0
1641371720000|2022-01-05 08:35:20|13152.58|13152.58|13152.58|13152.58|13152.58|13152.58|13150.62|13150.62|0
1641371730000|2022-01-05 08:35:30|13152.92|13152.92|13153.12|13153.12|13153.12|13153.12|13151.74|13151.74|0
1641371740000|2022-01-05 08:35:40|13153.81|13153.81|13153.81|13153.81|13153.81|13153.81|13153.81|13153.81|0
1641371750000|2022-01-05 08:35:50|13153.61|13153.61|13153.61|13153.61|13153.61|13153.61|13153.61|13153.61|0
1641371760000|2022-01-05 08:36:00|13154.3|13154.3|13154.3|13154.3|13154.3|13154.3|13154.3|13154.3|0
1641371780000|2022-01-05 08:36:20|13154.6|13154.6|13154.6|13154.6|13154.6|13154.6|13154.6|13154.6|0
1641371790000|2022-01-05 08:36:30|13154.76|13154.76|13154.76|13154.76|13154.76|13154.76|13154.76|13154.76|0
1641371800000|2022-01-05 08:36:40|13154.61|13154.61|13153.32|13153.32|13154.87|13154.87|13153.32|13153.32|0
1641371810000|2022-01-05 08:36:50|13152.13|13152.13|13152.13|13152.13|13152.13|13152.13|13152.13|13152.13|0
1641371820000|2022-01-05 08:37:00|13153.32|13153.32|13153.32|13153.32|13153.32|13153.32|13153.32|13153.32|0
1641371830000|2022-01-05 08:37:10|13154.5|13154.5|13154.74|13154.74|13154.74|13154.74|13154.5|13154.5|0
1641371840000|2022-01-05 08:37:20|13154.39|13154.39|13153.41|13153.41|13154.39|13154.39|13153.41|13153.41|0
1641371850000|2022-01-05 08:37:30|13152.43|13152.43|13152.43|13152.43|13152.43|13152.43|13152.43|13152.43|0
1641371860000|2022-01-05 08:37:40|13152.61|13152.61|13152.36|13152.36|13152.61|13152.61|13152.36|13152.36|0
1641371890000|2022-01-05 08:38:10|13149.99|13149.99|13150.15|13150.15|13150.15|13150.15|13149.99|13149.99|0
1641371900000|2022-01-05 08:38:20|13151.34|13151.34|13152.52|13152.52|13152.52|13152.52|13151.34|13151.34|0
1641371910000|2022-01-05 08:38:30|13152.26|13152.26|13152|13152|13152.26|13152.26|13151.08|13151.08|0
1641371920000|2022-01-05 08:38:40|13151.74|13151.74|13150.05|13150.05|13151.74|13151.74|13150.05|13150.05|0
1641371950000|2022-01-05 08:39:10|13151.24|13151.24|13152.55|13152.55|13152.55|13152.55|13151.24|13151.24|0
1641371970000|2022-01-05 08:39:30|13152.43|13152.43|13152.31|13152.31|13152.43|13152.43|13152.31|13152.31|0
1641371990000|2022-01-05 08:39:50|13154.26|13154.26|13154.26|13154.26|13154.26|13154.26|13154.26|13154.26|0
1641372000000|2022-01-05 08:40:00|13155.45|13155.45|13155.45|13155.45|13155.45|13155.45|13155.45|13155.45|0
1641372010000|2022-01-05 08:40:10|13155.95|13155.95|13156.33|13156.33|13156.33|13156.33|13155.95|13155.95|0
1641372020000|2022-01-05 08:40:20|13158.29|13158.29|13158.29|13158.29|13158.29|13158.29|13158.29|13158.29|0
1641372030000|2022-01-05 08:40:30|13159.47|13159.47|13160.66|13160.66|13160.66|13160.66|13159.47|13159.47|0
1641372050000|2022-01-05 08:40:50|13159.68|13159.68|13159.68|13159.68|13159.68|13159.68|13159.68|13159.68|0
1641372060000|2022-01-05 08:41:00|13158.64|13158.64|13159.07|13159.07|13159.07|13159.07|13158.64|13158.64|0
1641372070000|2022-01-05 08:41:10|13160.04|13160.04|13160.04|13160.04|13160.04|13160.04|13160.04|13160.04|0
1641372080000|2022-01-05 08:41:20|13161.09|13161.09|13160.35|13160.35|13161.35|13161.35|13159.95|13159.95|0
1641372090000|2022-01-05 08:41:30|13160.14|13160.14|13158.2|13158.2|13160.44|13160.44|13158.2|13158.2|0
1641372100000|2022-01-05 08:41:40|13157.4|13157.4|13157.83|13157.83|13157.83|13157.83|13157|13157|0
1641372110000|2022-01-05 08:41:50|13157.66|13157.66|13160.02|13160.02|13160.02|13160.02|13157.26|13157.26|0
1641372130000|2022-01-05 08:42:10|13160.81|13160.81|13158.06|13158.06|13160.81|13160.81|13158.06|13158.06|0
1641372140000|2022-01-05 08:42:20|13157.85|13157.85|13158.83|13158.83|13158.83|13158.83|13157.85|13157.85|0
1641372160000|2022-01-05 08:42:40|13157.64|13157.64|13157.64|13157.64|13157.64|13157.64|13157.64|13157.64|0
1641372180000|2022-01-05 08:43:00|13157.38|13157.38|13157.38|13157.38|13157.38|13157.38|13157.38|13157.38|0
1641372190000|2022-01-05 08:43:10|13157.27|13157.27|13157.27|13157.27|13157.27|13157.27|13157.27|13157.27|0
1641372220000|2022-01-05 08:43:40|13158.45|13158.45|13158.27|13158.27|13158.45|13158.45|13158.11|13158.11|0
1641372230000|2022-01-05 08:43:50|13158.37|13158.37|13158.37|13158.37|13158.37|13158.37|13158.37|13158.37|0
1641372240000|2022-01-05 08:44:00|13160.33|13160.33|13159.35|13159.35|13160.33|13160.33|13159.35|13159.35|0
1641372250000|2022-01-05 08:44:10|13158.37|13158.37|13158.37|13158.37|13158.37|13158.37|13158.37|13158.37|0
1641372260000|2022-01-05 08:44:20|13158.22|13158.22|13158.01|13158.01|13158.22|13158.22|13158.01|13158.01|0
1641372270000|2022-01-05 08:44:30|13158.13|13158.13|13158.13|13158.13|13158.13|13158.13|13158.13|13158.13|0
1641372280000|2022-01-05 08:44:40|13157.92|13157.92|13156.58|13156.58|13157.92|13157.92|13156.58|13156.58|0
1641372290000|2022-01-05 08:44:50|13155.4|13155.4|13155.03|13155.03|13155.4|13155.4|13155.03|13155.03|0
1641372300000|2022-01-05 08:45:00|13155.24|13155.24|13153.47|13153.47|13155.24|13155.24|13152.49|13152.49|0
1641372310000|2022-01-05 08:45:10|13152.49|13152.49|13151.27|13151.27|13152.49|13152.49|13151.27|13151.27|0
1641372320000|2022-01-05 08:45:20|13152.25|13152.25|13153.94|13153.94|13153.94|13153.94|13152.25|13152.25|0
1641372340000|2022-01-05 08:45:40|13152.76|13152.76|13153|13153|13153|13153|13152.76|13152.76|0
1641372350000|2022-01-05 08:45:50|13153.42|13153.42|13153.42|13153.42|13153.42|13153.42|13153.42|13153.42|0
1641372360000|2022-01-05 08:46:00|13152.38|13152.38|13152.38|13152.38|13152.38|13152.38|13152.38|13152.38|0
1641372370000|2022-01-05 08:46:10|13152.04|13152.04|13151.46|13151.46|13152.44|13152.44|13151.46|13151.46|0
1641372380000|2022-01-05 08:46:20|13150.27|13150.27|13148.1|13148.1|13150.27|13150.27|13148.1|13148.1|0
1641372390000|2022-01-05 08:46:30|13147.84|13147.84|13147.1|13147.1|13147.84|13147.84|13147.1|13147.1|0
1641372400000|2022-01-05 08:46:40|13146.7|13146.7|13146.37|13146.37|13146.7|13146.7|13146.37|13146.37|0
1641372410000|2022-01-05 08:46:50|13146.61|13146.61|13146.61|13146.61|13146.61|13146.61|13146.61|13146.61|0
1641372430000|2022-01-05 08:47:10|13145.63|13145.63|13145.63|13145.63|13145.63|13145.63|13145.63|13145.63|0
1641372440000|2022-01-05 08:47:20|13144.45|13144.45|13144.45|13144.45|13144.45|13144.45|13144.45|13144.45|0
1641372450000|2022-01-05 08:47:30|13143.47|13143.47|13143.47|13143.47|13143.47|13143.47|13143.47|13143.47|0
1641372460000|2022-01-05 08:47:40|13143.28|13143.28|13148.62|13148.62|13148.62|13148.62|13143.28|13143.28|0
1641372470000|2022-01-05 08:47:50|13148.79|13148.79|13148.07|13148.07|13149|13149|13147.73|13147.73|0
1641372490000|2022-01-05 08:48:10|13147.72|13147.72|13148.27|13148.27|13148.27|13148.27|13147.72|13147.72|0
1641372500000|2022-01-05 08:48:20|13149.65|13149.65|13149.78|13149.78|13150.2|13150.2|13149.65|13149.65|0
1641372510000|2022-01-05 08:48:30|13149.91|13149.91|13149.91|13149.91|13149.91|13149.91|13149.91|13149.91|0
1641372520000|2022-01-05 08:48:40|13148.72|13148.72|13146.96|13146.96|13148.92|13148.92|13146.96|13146.96|0
1641372540000|2022-01-05 08:49:00|13146.8|13146.8|13146.73|13146.73|13147.15|13147.15|13146.73|13146.73|0
1641372550000|2022-01-05 08:49:10|13145.55|13145.55|13145.33|13145.33|13145.55|13145.55|13145.33|13145.33|0
1641372560000|2022-01-05 08:49:20|13144.64|13144.64|13143.79|13143.79|13144.64|13144.64|13143.79|13143.79|0
1641372570000|2022-01-05 08:49:30|13143.58|13143.58|13143.04|13143.04|13143.58|13143.58|13142.4|13142.4|0
1641372580000|2022-01-05 08:49:40|13142.64|13142.64|13142.24|13142.24|13142.64|13142.64|13142.24|13142.24|0
1641372590000|2022-01-05 08:49:50|13143.43|13143.43|13139.12|13139.12|13143.43|13143.43|13138.56|13138.56|0
1641372600000|2022-01-05 08:50:00|13138.71|13138.71|13138.45|13138.45|13138.71|13138.71|13138.45|13138.45|0
1641372610000|2022-01-05 08:50:10|13138.61|13138.61|13138.4|13138.4|13138.61|13138.61|13138.4|13138.4|0
1641372620000|2022-01-05 08:50:20|13137.02|13137.02|13136.04|13136.04|13137.02|13137.02|13136.04|13136.04|0
1641372630000|2022-01-05 08:50:30|13136.28|13136.28|13136.28|13136.28|13136.28|13136.28|13136.28|13136.28|0
1641372640000|2022-01-05 08:50:40|13136.4|13136.4|13136.4|13136.4|13136.4|13136.4|13136.4|13136.4|0
1641372650000|2022-01-05 08:50:50|13135.42|13135.42|13135.42|13135.42|13135.42|13135.42|13135.42|13135.42|0
1641372660000|2022-01-05 08:51:00|13135.73|13135.73|13132.99|13132.99|13135.73|13135.73|13132.99|13132.99|0
1641372680000|2022-01-05 08:51:20|13134.58|13134.58|13135.03|13135.03|13135.23|13135.23|13134.58|13134.58|0
1641372690000|2022-01-05 08:51:30|13135.66|13135.66|13135.87|13135.87|13135.87|13135.87|13135.66|13135.66|0
1641372700000|2022-01-05 08:51:40|13136.03|13136.03|13136.03|13136.03|13136.03|13136.03|13136.03|13136.03|0
1641372710000|2022-01-05 08:51:50|13134.85|13134.85|13134.85|13134.85|13134.85|13134.85|13134.85|13134.85|0
1641372720000|2022-01-05 08:52:00|13134.5|13134.5|13134.5|13134.5|13134.5|13134.5|13134.5|13134.5|0
1641372730000|2022-01-05 08:52:10|13134.97|13134.97|13134.97|13134.97|13134.97|13134.97|13134.5|13134.5|0
1641372740000|2022-01-05 08:52:20|13134.8|13134.8|13135.27|13135.27|13135.27|13135.27|13134.8|13134.8|0
1641372760000|2022-01-05 08:52:40|13137.23|13137.23|13137.23|13137.23|13137.23|13137.23|13137.23|13137.23|0
1641372790000|2022-01-05 08:53:10|13137.35|13137.35|13137.35|13137.35|13137.35|13137.35|13137.35|13137.35|0
1641372810000|2022-01-05 08:53:30|13137.52|13137.52|13136.58|13136.58|13137.52|13137.52|13136.58|13136.58|0
1641372840000|2022-01-05 08:54:00|13136.17|13136.17|13136.17|13136.17|13136.17|13136.17|13136.17|13136.17|0
1641372870000|2022-01-05 08:54:30|13135.94|13135.94|13135.94|13135.94|13135.94|13135.94|13135.94|13135.94|0
1641372890000|2022-01-05 08:54:50|13136.78|13136.78|13136.56|13136.56|13136.93|13136.93|13136.56|13136.56|0
1641372900000|2022-01-05 08:55:00|13136.39|13136.39|13136.39|13136.39|13136.39|13136.39|13136.39|13136.39|0
1641372920000|2022-01-05 08:55:20|13135.97|13135.97|13135.56|13135.56|13135.97|13135.97|13135.56|13135.56|0
1641372930000|2022-01-05 08:55:30|13133.6|13133.6|13131.81|13131.81|13133.6|13133.6|13129.44|13129.44|0
1641372940000|2022-01-05 08:55:40|13131.3|13131.3|13130.56|13130.56|13131.3|13131.3|13130.56|13130.56|0
1641372950000|2022-01-05 08:55:50|13130.21|13130.21|13134.75|13134.75|13134.75|13134.75|13130.02|13130.02|0
1641372960000|2022-01-05 08:56:00|13134.55|13134.55|13135.57|13135.57|13135.74|13135.74|13134.55|13134.55|0
1641372970000|2022-01-05 08:56:10|13134.59|13134.59|13134.35|13134.35|13134.59|13134.59|13133.79|13133.79|0
1641373000000|2022-01-05 08:56:40|13134.86|13134.86|13134.86|13134.86|13134.86|13134.86|13134.86|13134.86|0
1641373010000|2022-01-05 08:56:50|13135.21|13135.21|13135.21|13135.21|13135.21|13135.21|13135.21|13135.21|0
1641373020000|2022-01-05 08:57:00|13136.4|13136.4|13135.21|13135.21|13136.4|13136.4|13135.21|13135.21|0
1641373050000|2022-01-05 08:57:30|13134.86|13134.86|13134.86|13134.86|13134.86|13134.86|13134.86|13134.86|0
1641373060000|2022-01-05 08:57:40|13135.12|13135.12|13136.1|13136.1|13136.1|13136.1|13135.12|13135.12|0
1641373070000|2022-01-05 08:57:50|13134.91|13134.91|13136.1|13136.1|13136.1|13136.1|13134.91|13134.91|0
1641373080000|2022-01-05 08:58:00|13136.4|13136.4|13138.32|13138.32|13138.32|13138.32|13136.4|13136.4|0
1641373100000|2022-01-05 08:58:20|13138.47|13138.47|13138.47|13138.47|13138.47|13138.47|13138.47|13138.47|0
1641373110000|2022-01-05 08:58:30|13138.07|13138.07|13137.82|13137.82|13138.07|13138.07|13137.82|13137.82|0
1641373120000|2022-01-05 08:58:40|13138.16|13138.16|13140.06|13140.06|13140.06|13140.06|13138.16|13138.16|0
1641373130000|2022-01-05 08:58:50|13139.08|13139.08|13139.32|13139.32|13139.32|13139.32|13139.08|13139.08|0
1641373150000|2022-01-05 08:59:10|13139.22|13139.22|13138.41|13138.41|13139.22|13139.22|13138.41|13138.41|0
1641373160000|2022-01-05 08:59:20|13137.75|13137.75|13136.56|13136.56|13137.75|13137.75|13136.56|13136.56|0
1641373170000|2022-01-05 08:59:30|13136.78|13136.78|13134.27|13134.27|13136.78|13136.78|13133.21|13133.21|0
1641373180000|2022-01-05 08:59:40|13133.77|13133.77|13134.38|13134.38|13134.38|13134.38|13133.77|13133.77|0
1641373190000|2022-01-05 08:59:50|13136.04|13136.04|13136.01|13136.01|13136.37|13136.37|13136.01|13136.01|0
1641373200000|2022-01-05 09:00:00|13136.11|13136.11|13135.14|13135.14|13136.32|13136.32|13135.14|13135.14|0
1641373210000|2022-01-05 09:00:10|13135.35|13135.35|13135.35|13135.35|13135.35|13135.35|13135.35|13135.35|0
1641373220000|2022-01-05 09:00:20|13136.53|13136.53|13137.72|13137.72|13137.72|13137.72|13136.53|13136.53|0
1641373240000|2022-01-05 09:00:40|13137.6|13137.6|13137.48|13137.48|13137.6|13137.6|13137.48|13137.48|0
1641373250000|2022-01-05 09:00:50|13137.98|13137.98|13137.58|13137.58|13137.98|13137.98|13137.58|13137.58|0
1641373260000|2022-01-05 09:01:00|13139.54|13139.54|13139.54|13139.54|13139.54|13139.54|13139.54|13139.54|0
1641373270000|2022-01-05 09:01:10|13139.95|13139.95|13139.95|13139.95|13139.95|13139.95|13139.95|13139.95|0
1641373280000|2022-01-05 09:01:20|13140.29|13140.29|13138.49|13138.49|13140.45|13140.45|13138.49|13138.49|0
1641373290000|2022-01-05 09:01:30|13138.13|13138.13|13137.47|13137.47|13138.13|13138.13|13137.47|13137.47|0
1641373300000|2022-01-05 09:01:40|13137.05|13137.05|13136.74|13136.74|13137.05|13137.05|13136.74|13136.74|0
1641373310000|2022-01-05 09:01:50|13136.58|13136.58|13136.74|13136.74|13136.74|13136.74|13136.58|13136.58|0
1641373330000|2022-01-05 09:02:10|13136.86|13136.86|13136.69|13136.69|13137.1|13137.1|13136.69|13136.69|0
1641373340000|2022-01-05 09:02:20|13136.81|13136.81|13136.81|13136.81|13136.81|13136.81|13136.81|13136.81|0
1641373350000|2022-01-05 09:02:30|13137.18|13137.18|13137.18|13137.18|13137.18|13137.18|13137.18|13137.18|0
1641373360000|2022-01-05 09:02:40|13137.39|13137.39|13137.39|13137.39|13137.39|13137.39|13137.39|13137.39|0
1641373370000|2022-01-05 09:02:50|13137.08|13137.08|13137.08|13137.08|13137.08|13137.08|13137.08|13137.08|0
1641373380000|2022-01-05 09:03:00|13136.58|13136.58|13135.39|13135.39|13136.58|13136.58|13135.39|13135.39|0
1641373390000|2022-01-05 09:03:10|13133.43|13133.43|13133.43|13133.43|13133.43|13133.43|13133.43|13133.43|0
1641373400000|2022-01-05 09:03:20|13132.45|13132.45|13132.45|13132.45|13132.45|13132.45|13132.45|13132.45|0
1641373410000|2022-01-05 09:03:30|13134.41|13134.41|13133.27|13133.27|13134.41|13134.41|13133.27|13133.27|0
1641373420000|2022-01-05 09:03:40|13133.35|13133.35|13133.35|13133.35|13133.35|13133.35|13133.35|13133.35|0
1641373430000|2022-01-05 09:03:50|13133.85|13133.85|13133.85|13133.85|13133.85|13133.85|13133.85|13133.85|0
1641373450000|2022-01-05 09:04:10|13134.1|13134.1|13134.1|13134.1|13134.1|13134.1|13134.1|13134.1|0
1641373480000|2022-01-05 09:04:40|13135.28|13135.28|13135.28|13135.28|13135.28|13135.28|13135.28|13135.28|0
1641373500000|2022-01-05 09:05:00|13138.22|13138.22|13139.31|13139.31|13139.31|13139.31|13137.81|13137.81|0
1641373510000|2022-01-05 09:05:10|13139.56|13139.56|13139.56|13139.56|13139.56|13139.56|13139.56|13139.56|0
1641373520000|2022-01-05 09:05:20|13139.82|13139.82|13141.01|13141.01|13141.01|13141.01|13139.82|13139.82|0
1641373530000|2022-01-05 09:05:30|13142.2|13142.2|13142.14|13142.14|13142.2|13142.2|13142.14|13142.14|0
1641373540000|2022-01-05 09:05:40|13142.3|13142.3|13142.3|13142.3|13142.3|13142.3|13142.3|13142.3|0
1641373550000|2022-01-05 09:05:50|13142.73|13142.73|13142.73|13142.73|13142.73|13142.73|13142.73|13142.73|0
1641373560000|2022-01-05 09:06:00|13143.07|13143.07|13143.07|13143.07|13143.07|13143.07|13143.07|13143.07|0
1641373570000|2022-01-05 09:06:10|13142.86|13142.86|13142.86|13142.86|13142.86|13142.86|13142.86|13142.86|0
1641373580000|2022-01-05 09:06:20|13142.69|13142.69|13143.18|13143.18|13143.58|13143.58|13142.69|13142.69|0
1641373590000|2022-01-05 09:06:30|13143.35|13143.35|13140.98|13140.98|13143.35|13143.35|13140.98|13140.98|0
1641373600000|2022-01-05 09:06:40|13141.22|13141.22|13140.82|13140.82|13141.22|13141.22|13140.82|13140.82|0
1641373610000|2022-01-05 09:06:50|13140.74|13140.74|13141.56|13141.56|13141.56|13141.56|13140.58|13140.58|0
1641373620000|2022-01-05 09:07:00|13141.68|13141.68|13142.07|13142.07|13142.07|13142.07|13141.68|13141.68|0
1641373630000|2022-01-05 09:07:10|13142.23|13142.23|13142.11|13142.11|13142.23|13142.23|13142.11|13142.11|0
1641373670000|2022-01-05 09:07:50|13143.08|13143.08|13142.11|13142.11|13143.08|13143.08|13142.11|13142.11|0
1641373680000|2022-01-05 09:08:00|13141.41|13141.41|13141.41|13141.41|13141.41|13141.41|13141.41|13141.41|0
1641373710000|2022-01-05 09:08:30|13141.54|13141.54|13141.54|13141.54|13141.54|13141.54|13141.54|13141.54|0
1641373730000|2022-01-05 09:08:50|13140.36|13140.36|13140.36|13140.36|13140.36|13140.36|13140.36|13140.36|0
1641373750000|2022-01-05 09:09:10|13139.89|13139.89|13141.07|13141.07|13141.07|13141.07|13139.89|13139.89|0
1641373770000|2022-01-05 09:09:30|13141.13|13141.13|13141.22|13141.22|13141.55|13141.55|13141.13|13141.13|0
1641373780000|2022-01-05 09:09:40|13140.02|13140.02|13139.76|13139.76|13140.02|13140.02|13139.76|13139.76|0
1641373790000|2022-01-05 09:09:50|13139.59|13139.59|13139.47|13139.47|13139.59|13139.59|13139.47|13139.47|0
1641373800000|2022-01-05 09:10:00|13138.29|13138.29|13136.19|13136.19|13138.29|13138.29|13136.19|13136.19|0
1641373810000|2022-01-05 09:10:10|13135.95|13135.95|13131.58|13131.58|13135.95|13135.95|13131.58|13131.58|0
1641373820000|2022-01-05 09:10:20|13131.48|13131.48|13131.48|13131.48|13131.48|13131.48|13131.48|13131.48|0
1641373830000|2022-01-05 09:10:30|13131.23|13131.23|13131.23|13131.23|13131.23|13131.23|13131.23|13131.23|0
1641373840000|2022-01-05 09:10:40|13132.2|13132.2|13132.26|13132.26|13132.26|13132.26|13131.75|13131.75|0
1641373850000|2022-01-05 09:10:50|13131.07|13131.07|13130.86|13130.86|13131.07|13131.07|13130.86|13130.86|0
1641373860000|2022-01-05 09:11:00|13130.69|13130.69|13130.77|13130.77|13130.94|13130.94|13130.52|13130.52|0
1641373870000|2022-01-05 09:11:10|13129.58|13129.58|13128.31|13128.31|13130.77|13130.77|13128.31|13128.31|0
1641373880000|2022-01-05 09:11:20|13127.79|13127.79|13124.64|13124.64|13127.79|13127.79|13124.64|13124.64|0
1641373890000|2022-01-05 09:11:30|13124.8|13124.8|13124.87|13124.87|13124.87|13124.87|13124.8|13124.8|0
1641373900000|2022-01-05 09:11:40|13125|13125|13124.64|13124.64|13125|13125|13124.64|13124.64|0
1641373940000|2022-01-05 09:12:20|13125.82|13125.82|13125.82|13125.82|13125.82|13125.82|13125.82|13125.82|0
1641373950000|2022-01-05 09:12:30|13126.31|13126.31|13126.31|13126.31|13126.31|13126.31|13126.31|13126.31|0
1641373960000|2022-01-05 09:12:40|13124.84|13124.84|13125.82|13125.82|13125.82|13125.82|13124.84|13124.84|0
1641373970000|2022-01-05 09:12:50|13126.8|13126.8|13126.8|13126.8|13126.8|13126.8|13126.8|13126.8|0
1641373980000|2022-01-05 09:13:00|13126.38|13126.38|13126.82|13126.82|13126.82|13126.82|13126.38|13126.38|0
1641374000000|2022-01-05 09:13:20|13127.06|13127.06|13127.95|13127.95|13127.95|13127.95|13126.76|13126.76|0
1641374010000|2022-01-05 09:13:30|13127.34|13127.34|13129.29|13129.29|13129.29|13129.29|13127.34|13127.34|0
1641374020000|2022-01-05 09:13:40|13129.46|13129.46|13130.39|13130.39|13130.61|13130.61|13129.46|13129.46|0
1641374030000|2022-01-05 09:13:50|13130.56|13130.56|13132.06|13132.06|13132.27|13132.27|13130.56|13130.56|0
1641374040000|2022-01-05 09:14:00|13133.04|13133.04|13133.04|13133.04|13133.04|13133.04|13133.04|13133.04|0
1641374050000|2022-01-05 09:14:10|13132.91|13132.91|13132.3|13132.3|13132.91|13132.91|13132.3|13132.3|0
1641374060000|2022-01-05 09:14:20|13132.06|13132.06|13130.87|13130.87|13132.06|13132.06|13130.87|13130.87|0
1641374070000|2022-01-05 09:14:30|13130.66|13130.66|13130.66|13130.66|13130.66|13130.66|13130.66|13130.66|0
1641374080000|2022-01-05 09:14:40|13130.87|13130.87|13130.87|13130.87|13130.87|13130.87|13130.87|13130.87|0
1641374090000|2022-01-05 09:14:50|13131.08|13131.08|13131.08|13131.08|13131.08|13131.08|13131.08|13131.08|0
1641374100000|2022-01-05 09:15:00|13131.61|13131.61|13134.06|13134.06|13134.06|13134.06|13131.34|13131.34|0
1641374110000|2022-01-05 09:15:10|13133.94|13133.94|13133.94|13133.94|13133.94|13133.94|13133.94|13133.94|0
1641374120000|2022-01-05 09:15:20|13134.2|13134.2|13134.14|13134.14|13134.35|13134.35|13134.14|13134.14|0
1641374140000|2022-01-05 09:15:40|13132.95|13132.95|13132.59|13132.59|13133|13133|13132.59|13132.59|0
1641374150000|2022-01-05 09:15:50|13133.04|13133.04|13133.04|13133.04|13133.04|13133.04|13133.04|13133.04|0
1641374160000|2022-01-05 09:16:00|13133.25|13133.25|13133.47|13133.47|13133.47|13133.47|13133.25|13133.25|0
1641374170000|2022-01-05 09:16:10|13133.04|13133.04|13133.04|13133.04|13133.04|13133.04|13133.04|13133.04|0
1641374180000|2022-01-05 09:16:20|13131.86|13131.86|13131.86|13131.86|13131.86|13131.86|13131.86|13131.86|0
1641374190000|2022-01-05 09:16:30|13131.65|13131.65|13131.65|13131.65|13131.65|13131.65|13131.65|13131.65|0
1641374200000|2022-01-05 09:16:40|13132.01|13132.01|13134.26|13134.26|13134.26|13134.26|13132.01|13132.01|0
1641374210000|2022-01-05 09:16:50|13134.46|13134.46|13134.58|13134.58|13134.58|13134.58|13134.46|13134.46|0
1641374220000|2022-01-05 09:17:00|13135.38|13135.38|13135.62|13135.62|13135.78|13135.78|13135.38|13135.38|0
1641374230000|2022-01-05 09:17:10|13135.75|13135.75|13135.83|13135.83|13135.83|13135.83|13135.75|13135.75|0
1641374250000|2022-01-05 09:17:30|13136.25|13136.25|13136.25|13136.25|13136.25|13136.25|13136.25|13136.25|0
1641374270000|2022-01-05 09:17:50|13135.06|13135.06|13134.9|13134.9|13135.06|13135.06|13134.9|13134.9|0
1641374280000|2022-01-05 09:18:00|13134.71|13134.71|13133.73|13133.73|13134.71|13134.71|13133.73|13133.73|0
1641374290000|2022-01-05 09:18:10|13134.16|13134.16|13134.16|13134.16|13134.16|13134.16|13134.16|13134.16|0
1641374300000|2022-01-05 09:18:20|13135.13|13135.13|13136.3|13136.3|13136.3|13136.3|13135.13|13135.13|0
1641374310000|2022-01-05 09:18:30|13136.18|13136.18|13136.18|13136.18|13136.18|13136.18|13136.18|13136.18|0
1641374330000|2022-01-05 09:18:50|13135.38|13135.38|13135.38|13135.38|13135.38|13135.38|13135.38|13135.38|0
1641374350000|2022-01-05 09:19:10|13136.36|13136.36|13136.36|13136.36|13136.36|13136.36|13136.36|13136.36|0
1641374380000|2022-01-05 09:19:40|13136.57|13136.57|13136.4|13136.4|13136.57|13136.57|13136.4|13136.4|0
1641374400000|2022-01-05 09:20:00|13135.9|13135.9|13140.8|13140.8|13140.8|13140.8|13135.9|13135.9|0
1641374410000|2022-01-05 09:20:10|13140.54|13140.54|13139.91|13139.91|13140.89|13140.89|13139.91|13139.91|0
1641374420000|2022-01-05 09:20:20|13140.09|13140.09|13141.44|13141.44|13141.44|13141.44|13140.09|13140.09|0
1641374430000|2022-01-05 09:20:30|13141.69|13141.69|13141.81|13141.81|13141.81|13141.81|13141.69|13141.69|0
1641374460000|2022-01-05 09:21:00|13142.15|13142.15|13142.21|13142.21|13143.35|13143.35|13142.15|13142.15|0
1641374470000|2022-01-05 09:21:10|13142.62|13142.62|13142.34|13142.34|13142.85|13142.85|13142.34|13142.34|0
1641374480000|2022-01-05 09:21:20|13145.21|13145.21|13146.4|13146.4|13146.4|13146.4|13145.21|13145.21|0
1641374490000|2022-01-05 09:21:30|13145.21|13145.21|13144.66|13144.66|13145.21|13145.21|13144.66|13144.66|0
1641374500000|2022-01-05 09:21:40|13143.68|13143.68|13143.26|13143.26|13144.86|13144.86|13143.26|13143.26|0
1641374520000|2022-01-05 09:22:00|13142.07|13142.07|13140.89|13140.89|13142.07|13142.07|13140.89|13140.89|0
1641374560000|2022-01-05 09:22:40|13141.3|13141.3|13140.9|13140.9|13141.5|13141.5|13140.9|13140.9|0
1641374570000|2022-01-05 09:22:50|13139.71|13139.71|13139.71|13139.71|13139.71|13139.71|13139.71|13139.71|0
1641374580000|2022-01-05 09:23:00|13140.49|13140.49|13139.05|13139.05|13140.49|13140.49|13139.05|13139.05|0
1641374590000|2022-01-05 09:23:10|13140.24|13140.24|13140.24|13140.24|13140.24|13140.24|13140.24|13140.24|0
1641374610000|2022-01-05 09:23:30|13141.42|13141.42|13141.42|13141.42|13141.42|13141.42|13141.42|13141.42|0
1641374620000|2022-01-05 09:23:40|13141.68|13141.68|13141.42|13141.42|13141.68|13141.68|13141.42|13141.42|0
1641374630000|2022-01-05 09:23:50|13141.02|13141.02|13140.62|13140.62|13141.02|13141.02|13140.62|13140.62|0
1641374640000|2022-01-05 09:24:00|13140.36|13140.36|13138.71|13138.71|13140.6|13140.6|13138.71|13138.71|0
1641374660000|2022-01-05 09:24:20|13138.59|13138.59|13139.78|13139.78|13139.78|13139.78|13138.59|13138.59|0
1641374670000|2022-01-05 09:24:30|13139.09|13139.09|13139.09|13139.09|13139.09|13139.09|13139.09|13139.09|0
1641374680000|2022-01-05 09:24:40|13138.97|13138.97|13140.03|13140.03|13140.03|13140.03|13138.85|13138.85|0
1641374690000|2022-01-05 09:24:50|13139.79|13139.79|13139.15|13139.15|13139.79|13139.79|13139.15|13139.15|0
1641374710000|2022-01-05 09:25:10|13140.52|13140.52|13143.88|13143.88|13144.15|13144.15|13140.52|13140.52|0
1641374730000|2022-01-05 09:25:30|13144|13144|13144|13144|13144|13144|13144|13144|0
1641374750000|2022-01-05 09:25:50|13142.67|13142.67|13142.67|13142.67|13142.67|13142.67|13142.67|13142.67|0
1641374760000|2022-01-05 09:26:00|13141.63|13141.63|13141.63|13141.63|13141.63|13141.63|13141.63|13141.63|0
1641374770000|2022-01-05 09:26:10|13141.43|13141.43|13141.43|13141.43|13141.43|13141.43|13141.43|13141.43|0
1641374810000|2022-01-05 09:26:50|13142.12|13142.12|13142.12|13142.12|13142.12|13142.12|13142.12|13142.12|0
1641374820000|2022-01-05 09:27:00|13143.31|13143.31|13144.23|13144.23|13144.49|13144.49|13143.31|13143.31|0
1641374840000|2022-01-05 09:27:20|13142.28|13142.28|13142.28|13142.28|13142.28|13142.28|13142.28|13142.28|0
1641374860000|2022-01-05 09:27:40|13141.77|13141.77|13141.77|13141.77|13141.77|13141.77|13141.77|13141.77|0
1641374910000|2022-01-05 09:28:30|13141.47|13141.47|13141.47|13141.47|13141.47|13141.47|13141.47|13141.47|0
1641374920000|2022-01-05 09:28:40|13143.43|13143.43|13143.69|13143.69|13143.69|13143.69|13143.43|13143.43|0
1641374950000|2022-01-05 09:29:10|13144.87|13144.87|13144.49|13144.49|13144.87|13144.87|13144.49|13144.49|0
1641374990000|2022-01-05 09:29:50|13143.51|13143.51|13142.06|13142.06|13143.51|13143.51|13142.06|13142.06|0
1641375000000|2022-01-05 09:30:00|13142.68|13142.68|13142.68|13142.68|13142.68|13142.68|13142.68|13142.68|0
1641375040000|2022-01-05 09:30:40|13143.18|13143.18|13143.18|13143.18|13143.18|13143.18|13143.18|13143.18|0
1641375050000|2022-01-05 09:30:50|13142.39|13142.39|13141.17|13141.17|13142.39|13142.39|13140.79|13140.79|0
1641375080000|2022-01-05 09:31:20|13141.29|13141.29|13140.31|13140.31|13141.29|13141.29|13140.31|13140.31|0
1641375090000|2022-01-05 09:31:30|13139.98|13139.98|13139.13|13139.13|13139.98|13139.98|13138.94|13138.94|0
1641375110000|2022-01-05 09:31:50|13135.58|13135.58|13135.58|13135.58|13135.58|13135.58|13135.58|13135.58|0
1641375120000|2022-01-05 09:32:00|13134.6|13134.6|13133.6|13133.6|13134.6|13134.6|13133.6|13133.6|0
1641375130000|2022-01-05 09:32:10|13133.2|13133.2|13133.3|13133.3|13133.3|13133.3|13133.04|13133.04|0
1641375140000|2022-01-05 09:32:20|13132.51|13132.51|13130.55|13130.55|13132.51|13132.51|13130.55|13130.55|0
1641375150000|2022-01-05 09:32:30|13130.7|13130.7|13130.01|13130.01|13130.7|13130.7|13130.01|13130.01|0
1641375160000|2022-01-05 09:32:40|13129.8|13129.8|13129.43|13129.43|13129.8|13129.8|13129.43|13129.43|0
1641375170000|2022-01-05 09:32:50|13129.26|13129.26|13130.27|13130.27|13130.27|13130.27|13129.26|13129.26|0
1641375210000|2022-01-05 09:33:30|13130.06|13130.06|13130.06|13130.06|13130.06|13130.06|13130.06|13130.06|0
1641375240000|2022-01-05 09:34:00|13129.93|13129.93|13129.42|13129.42|13129.93|13129.93|13129.42|13129.42|0
1641375260000|2022-01-05 09:34:20|13129.58|13129.58|13129.58|13129.58|13129.58|13129.58|13129.58|13129.58|0
1641375270000|2022-01-05 09:34:30|13129.53|13129.53|13129.53|13129.53|13129.53|13129.53|13129.53|13129.53|0
1641375300000|2022-01-05 09:35:00|13129.87|13129.87|13129.87|13129.87|13129.87|13129.87|13129.87|13129.87|0
1641375310000|2022-01-05 09:35:10|13126.93|13126.93|13128.19|13128.19|13128.19|13128.19|13126.93|13126.93|0
1641375320000|2022-01-05 09:35:20|13128.59|13128.59|13128.59|13128.59|13128.59|13128.59|13128.59|13128.59|0
1641375330000|2022-01-05 09:35:30|13128.19|13128.19|13127.79|13127.79|13128.19|13128.19|13127.79|13127.79|0
1641375340000|2022-01-05 09:35:40|13128.77|13128.77|13128.77|13128.77|13128.77|13128.77|13128.77|13128.77|0
1641375350000|2022-01-05 09:35:50|13128.65|13128.65|13128.65|13128.65|13128.65|13128.65|13128.65|13128.65|0
1641375360000|2022-01-05 09:36:00|13128.42|13128.42|13130.03|13130.03|13130.03|13130.03|13128.42|13128.42|0
1641375370000|2022-01-05 09:36:10|13129.96|13129.96|13129.96|13129.96|13129.96|13129.96|13129.96|13129.96|0
1641375380000|2022-01-05 09:36:20|13130.35|13130.35|13130.35|13130.35|13130.35|13130.35|13130.35|13130.35|0
1641375400000|2022-01-05 09:36:40|13130.23|13130.23|13130.11|13130.11|13130.23|13130.23|13130.11|13130.11|0
1641375410000|2022-01-05 09:36:50|13130.37|13130.37|13129.58|13129.58|13130.37|13130.37|13129.58|13129.58|0
1641375430000|2022-01-05 09:37:10|13129.92|13129.92|13129.92|13129.92|13129.92|13129.92|13129.92|13129.92|0
1641375440000|2022-01-05 09:37:20|13129.69|13129.69|13130.32|13130.32|13130.32|13130.32|13129.69|13129.69|0
1641375450000|2022-01-05 09:37:30|13129.34|13129.34|13129.34|13129.34|13129.34|13129.34|13129.34|13129.34|0
1641375460000|2022-01-05 09:37:40|13130.32|13130.32|13130.32|13130.32|13130.32|13130.32|13130.32|13130.32|0
1641375470000|2022-01-05 09:37:50|13130.69|13130.69|13132.27|13132.27|13132.27|13132.27|13130.69|13130.69|0
1641375490000|2022-01-05 09:38:10|13132.14|13132.14|13131.56|13131.56|13132.14|13132.14|13131.16|13131.16|0
1641375500000|2022-01-05 09:38:20|13131.19|13131.19|13131.71|13131.71|13131.71|13131.71|13131.19|13131.19|0
1641375510000|2022-01-05 09:38:30|13132.41|13132.41|13136.32|13136.32|13136.48|13136.48|13132.41|13132.41|0
1641375520000|2022-01-05 09:38:40|13136.72|13136.72|13141.67|13141.67|13141.67|13141.67|13136.72|13136.72|0
1641375530000|2022-01-05 09:38:50|13139.36|13139.36|13139.87|13139.87|13139.91|13139.91|13138.73|13138.73|0
1641375540000|2022-01-05 09:39:00|13140.08|13140.08|13140.08|13140.08|13140.08|13140.08|13140.08|13140.08|0
1641375550000|2022-01-05 09:39:10|13140.24|13140.24|13138.94|13138.94|13140.24|13140.24|13138.94|13138.94|0
1641375570000|2022-01-05 09:39:30|13139.33|13139.33|13139.5|13139.5|13139.5|13139.5|13139.33|13139.33|0
1641375600000|2022-01-05 09:40:00|13138.3|13138.3|13138.3|13138.3|13138.3|13138.3|13138.3|13138.3|0
1641375610000|2022-01-05 09:40:10|13137.9|13137.9|13137.27|13137.27|13137.9|13137.9|13137.27|13137.27|0
1641375620000|2022-01-05 09:40:20|13137.59|13137.59|13137.59|13137.59|13137.59|13137.59|13137.59|13137.59|0
1641375630000|2022-01-05 09:40:30|13138.01|13138.01|13138.01|13138.01|13138.01|13138.01|13138.01|13138.01|0
1641375640000|2022-01-05 09:40:40|13137.03|13137.03|13136.77|13136.77|13137.03|13137.03|13136.77|13136.77|0
1641375650000|2022-01-05 09:40:50|13137.17|13137.17|13136.48|13136.48|13137.17|13137.17|13136.48|13136.48|0
1641375680000|2022-01-05 09:41:20|13135.87|13135.87|13136.98|13136.98|13136.98|13136.98|13135.87|13135.87|0
1641375690000|2022-01-05 09:41:30|13137.09|13137.09|13137.09|13137.09|13137.09|13137.09|13137.09|13137.09|0
1641375700000|2022-01-05 09:41:40|13136.97|13136.97|13137.25|13137.25|13137.25|13137.25|13136.64|13136.64|0
1641375710000|2022-01-05 09:41:50|13137.47|13137.47|13139.75|13139.75|13139.75|13139.75|13137.47|13137.47|0
1641375720000|2022-01-05 09:42:00|13139.63|13139.63|13139.45|13139.45|13140.43|13140.43|13139.45|13139.45|0
1641375730000|2022-01-05 09:42:10|13139.78|13139.78|13139.78|13139.78|13139.78|13139.78|13139.78|13139.78|0
1641375770000|2022-01-05 09:42:50|13138.77|13138.77|13138.77|13138.77|13138.77|13138.77|13138.77|13138.77|0
1641375780000|2022-01-05 09:43:00|13139.46|13139.46|13139.59|13139.59|13139.59|13139.59|13139.46|13139.46|0
1641375820000|2022-01-05 09:43:40|13138.79|13138.79|13138.79|13138.79|13138.79|13138.79|13138.79|13138.79|0
1641375830000|2022-01-05 09:43:50|13139.19|13139.19|13139.19|13139.19|13139.19|13139.19|13139.19|13139.19|0
1641375840000|2022-01-05 09:44:00|13139.42|13139.42|13139.02|13139.02|13139.42|13139.42|13139.02|13139.02|0
1641375850000|2022-01-05 09:44:10|13139.52|13139.52|13140.71|13140.71|13140.71|13140.71|13139.52|13139.52|0
1641375860000|2022-01-05 09:44:20|13140.31|13140.31|13140.31|13140.31|13140.31|13140.31|13140.31|13140.31|0
1641375870000|2022-01-05 09:44:30|13140.77|13140.77|13140.77|13140.77|13140.77|13140.77|13140.77|13140.77|0
1641375890000|2022-01-05 09:44:50|13141.16|13141.16|13141.16|13141.16|13141.16|13141.16|13141.16|13141.16|0
1641375900000|2022-01-05 09:45:00|13140.82|13140.82|13139.38|13139.38|13140.82|13140.82|13139.38|13139.38|0
1641375910000|2022-01-05 09:45:10|13139.73|13139.73|13140.07|13140.07|13140.07|13140.07|13139.73|13139.73|0
1641375920000|2022-01-05 09:45:20|13137.72|13137.72|13137.72|13137.72|13137.72|13137.72|13137.72|13137.72|0
1641375940000|2022-01-05 09:45:40|13138.21|13138.21|13138.21|13138.21|13138.21|13138.21|13138.21|13138.21|0
1641375950000|2022-01-05 09:45:50|13139.39|13139.39|13139.39|13139.39|13139.39|13139.39|13139.39|13139.39|0
1641375970000|2022-01-05 09:46:10|13139.03|13139.03|13137.4|13137.4|13139.15|13139.15|13137.4|13137.4|0
1641376010000|2022-01-05 09:46:50|13137.19|13137.19|13137.19|13137.19|13137.19|13137.19|13137.19|13137.19|0
1641376020000|2022-01-05 09:47:00|13138.38|13138.38|13138.38|13138.38|13138.38|13138.38|13138.38|13138.38|0
1641376040000|2022-01-05 09:47:20|13139.57|13139.57|13139.57|13139.57|13139.57|13139.57|13139.57|13139.57|0
1641376080000|2022-01-05 09:48:00|13140.54|13140.54|13141.72|13141.72|13141.72|13141.72|13140.54|13140.54|0
1641376090000|2022-01-05 09:48:10|13141.95|13141.95|13142.11|13142.11|13142.23|13142.23|13141.95|13141.95|0
1641376110000|2022-01-05 09:48:30|13142.32|13142.32|13142.32|13142.32|13142.32|13142.32|13142.32|13142.32|0
1641376120000|2022-01-05 09:48:40|13139.95|13139.95|13140.46|13140.46|13140.46|13140.46|13139.55|13139.55|0
1641376140000|2022-01-05 09:49:00|13140.16|13140.16|13140.16|13140.16|13140.16|13140.16|13140.16|13140.16|0
1641376150000|2022-01-05 09:49:10|13140.5|13140.5|13140.5|13140.5|13140.5|13140.5|13140.5|13140.5|0
1641376160000|2022-01-05 09:49:20|13140.62|13140.62|13140.28|13140.28|13140.62|13140.62|13140.28|13140.28|0
1641376170000|2022-01-05 09:49:30|13139.86|13139.86|13139.86|13139.86|13139.86|13139.86|13139.86|13139.86|0
1641376190000|2022-01-05 09:49:50|13138.88|13138.88|13138.88|13138.88|13138.88|13138.88|13138.88|13138.88|0
1641376200000|2022-01-05 09:50:00|13138.73|13138.73|13138.73|13138.73|13138.73|13138.73|13138.73|13138.73|0
1641376210000|2022-01-05 09:50:10|13139.71|13139.71|13139.87|13139.87|13139.87|13139.87|13139.71|13139.71|0
1641376220000|2022-01-05 09:50:20|13141.83|13141.83|13141.83|13141.83|13141.83|13141.83|13141.83|13141.83|0
1641376250000|2022-01-05 09:50:50|13140.64|13140.64|13140.48|13140.48|13140.64|13140.64|13140.48|13140.48|0
1641376270000|2022-01-05 09:51:10|13140.36|13140.36|13140.24|13140.24|13140.36|13140.36|13140.24|13140.24|0
1641376280000|2022-01-05 09:51:20|13140.58|13140.58|13143.35|13143.35|13144.33|13144.33|13140.58|13140.58|0
1641376310000|2022-01-05 09:51:50|13143.86|13143.86|13143.86|13143.86|13143.86|13143.86|13143.86|13143.86|0
1641376320000|2022-01-05 09:52:00|13143.98|13143.98|13143.98|13143.98|13143.98|13143.98|13143.98|13143.98|0
1641376340000|2022-01-05 09:52:20|13143|13143|13141.05|13141.05|13143|13143|13141.05|13141.05|0
1641376350000|2022-01-05 09:52:30|13140.07|13140.07|13140.07|13140.07|13140.07|13140.07|13140.07|13140.07|0
1641376360000|2022-01-05 09:52:40|13139.67|13139.67|13136.95|13136.95|13139.67|13139.67|13136.95|13136.95|0
1641376370000|2022-01-05 09:52:50|13135.76|13135.76|13135.76|13135.76|13135.76|13135.76|13135.76|13135.76|0
1641376390000|2022-01-05 09:53:10|13136.74|13136.74|13136.74|13136.74|13136.74|13136.74|13136.74|13136.74|0
1641376400000|2022-01-05 09:53:20|13137.26|13137.26|13137.26|13137.26|13137.26|13137.26|13137.26|13137.26|0
1641376420000|2022-01-05 09:53:40|13136.84|13136.84|13137.05|13137.05|13137.05|13137.05|13136.84|13136.84|0
1641376440000|2022-01-05 09:54:00|13136.9|13136.9|13136.9|13136.9|13136.9|13136.9|13136.9|13136.9|0
1641376460000|2022-01-05 09:54:20|13135.31|13135.31|13135.01|13135.01|13135.31|13135.31|13134.67|13134.67|0
1641376470000|2022-01-05 09:54:30|13135.41|13135.41|13136.93|13136.93|13136.93|13136.93|13135.41|13135.41|0
1641376480000|2022-01-05 09:54:40|13137.91|13137.91|13138.14|13138.14|13138.14|13138.14|13137.91|13137.91|0
1641376490000|2022-01-05 09:54:50|13138.18|13138.18|13138.18|13138.18|13138.18|13138.18|13138.18|13138.18|0
1641376510000|2022-01-05 09:55:10|13137.78|13137.78|13138.17|13138.17|13138.17|13138.17|13137.78|13137.78|0
1641376520000|2022-01-05 09:55:20|13138.41|13138.41|13139.25|13139.25|13139.25|13139.25|13138.41|13138.41|0
1641376530000|2022-01-05 09:55:30|13139.13|13139.13|13139.13|13139.13|13139.13|13139.13|13139.13|13139.13|0
1641376540000|2022-01-05 09:55:40|13139.33|13139.33|13138.91|13138.91|13139.33|13139.33|13138.35|13138.35|0
1641376550000|2022-01-05 09:55:50|13138.79|13138.79|13137.91|13137.91|13139.21|13139.21|13137.91|13137.91|0
1641376560000|2022-01-05 09:56:00|13138.12|13138.12|13138.33|13138.33|13138.33|13138.33|13138.12|13138.12|0
1641376570000|2022-01-05 09:56:10|13138.83|13138.83|13141.55|13141.55|13141.55|13141.55|13138.83|13138.83|0
1641376580000|2022-01-05 09:56:20|13141.76|13141.76|13139.77|13139.77|13141.76|13141.76|13139.77|13139.77|0
1641376590000|2022-01-05 09:56:30|13139.42|13139.42|13139.63|13139.63|13139.63|13139.63|13139.42|13139.42|0
1641376600000|2022-01-05 09:56:40|13139.37|13139.37|13139.37|13139.37|13139.37|13139.37|13139.37|13139.37|0
1641376610000|2022-01-05 09:56:50|13139.63|13139.63|13141.59|13141.59|13141.59|13141.59|13139.63|13139.63|0
1641376620000|2022-01-05 09:57:00|13142.57|13142.57|13141.29|13141.29|13142.57|13142.57|13141.29|13141.29|0
1641376630000|2022-01-05 09:57:10|13141.53|13141.53|13141.37|13141.37|13141.73|13141.73|13141.37|13141.37|0
1641376640000|2022-01-05 09:57:20|13141.14|13141.14|13141.14|13141.14|13141.14|13141.14|13141.14|13141.14|0
1641376650000|2022-01-05 09:57:30|13140.88|13140.88|13141.3|13141.3|13141.3|13141.3|13140.88|13140.88|0
1641376660000|2022-01-05 09:57:40|13140.32|13140.32|13140.11|13140.11|13140.32|13140.32|13140.11|13140.11|0
1641376670000|2022-01-05 09:57:50|13139.71|13139.71|13140.21|13140.21|13140.21|13140.21|13139.71|13139.71|0
1641376680000|2022-01-05 09:58:00|13139.82|13139.82|13138.49|13138.49|13139.82|13139.82|13138.49|13138.49|0
1641376690000|2022-01-05 09:58:10|13138.25|13138.25|13137.41|13137.41|13138.25|13138.25|13137.01|13137.01|0
1641376700000|2022-01-05 09:58:20|13137.17|13137.17|13136.96|13136.96|13137.17|13137.17|13136.96|13136.96|0
1641376710000|2022-01-05 09:58:30|13135.98|13135.98|13135.63|13135.63|13135.98|13135.98|13135.63|13135.63|0
1641376720000|2022-01-05 09:58:40|13135.76|13135.76|13135.76|13135.76|13135.76|13135.76|13135.76|13135.76|0
1641376730000|2022-01-05 09:58:50|13135.25|13135.25|13135.63|13135.63|13135.63|13135.63|13135.25|13135.25|0
1641376740000|2022-01-05 09:59:00|13135.41|13135.41|13135.2|13135.2|13135.41|13135.41|13135.2|13135.2|0
1641376750000|2022-01-05 09:59:10|13135.32|13135.32|13135.63|13135.63|13135.63|13135.63|13135.2|13135.2|0
1641376760000|2022-01-05 09:59:20|13135.84|13135.84|13135.84|13135.84|13135.84|13135.84|13135.84|13135.84|0
1641376770000|2022-01-05 09:59:30|13135.44|13135.44|13135.44|13135.44|13135.67|13135.67|13135.44|13135.44|0
1641376800000|2022-01-05 10:00:00|13135.64|13135.64|13135.38|13135.38|13135.64|13135.64|13135.38|13135.38|0
1641376810000|2022-01-05 10:00:10|13135.6|13135.6|13135.6|13135.6|13135.6|13135.6|13135.6|13135.6|0
1641376820000|2022-01-05 10:00:20|13134.62|13134.62|13134.4|13134.4|13134.62|13134.62|13134.4|13134.4|0
1641376840000|2022-01-05 10:00:40|13134.62|13134.62|13133.5|13133.5|13134.62|13134.62|13133.5|13133.5|0
1641376850000|2022-01-05 10:00:50|13132.52|13132.52|13132.52|13132.52|13132.52|13132.52|13132.52|13132.52|0
1641376860000|2022-01-05 10:01:00|13132.31|13132.31|13132.87|13132.87|13132.99|13132.99|13132.31|13132.31|0
1641376870000|2022-01-05 10:01:10|13132.66|13132.66|13131.04|13131.04|13132.66|13132.66|13131.04|13131.04|0
1641376880000|2022-01-05 10:01:20|13131.44|13131.44|13132.63|13132.63|13132.63|13132.63|13131.44|13131.44|0
1641376900000|2022-01-05 10:01:40|13132.46|13132.46|13132.46|13132.46|13132.46|13132.46|13132.46|13132.46|0
1641376910000|2022-01-05 10:01:50|13132.88|13132.88|13132.88|13132.88|13132.88|13132.88|13132.88|13132.88|0
1641376920000|2022-01-05 10:02:00|13133.28|13133.28|13133.28|13133.28|13133.28|13133.28|13133.28|13133.28|0
1641376930000|2022-01-05 10:02:10|13133.4|13133.4|13133.4|13133.4|13133.4|13133.4|13133.4|13133.4|0
1641376940000|2022-01-05 10:02:20|13133.19|13133.19|13133.19|13133.19|13133.19|13133.19|13133.19|13133.19|0
1641376960000|2022-01-05 10:02:40|13132.95|13132.95|13132.95|13132.95|13132.95|13132.95|13132.95|13132.95|0
1641377000000|2022-01-05 10:03:20|13133.3|13133.3|13133.3|13133.3|13133.3|13133.3|13133.3|13133.3|0
1641377010000|2022-01-05 10:03:30|13133.09|13133.09|13132.68|13132.68|13133.09|13133.09|13132.68|13132.68|0
1641377020000|2022-01-05 10:03:40|13132.28|13132.28|13132.28|13132.28|13132.28|13132.28|13132.28|13132.28|0
1641377030000|2022-01-05 10:03:50|13132.69|13132.69|13132.65|13132.65|13133.08|13133.08|13132.65|13132.65|0
1641377080000|2022-01-05 10:04:40|13131.68|13131.68|13131.68|13131.68|13131.68|13131.68|13131.68|13131.68|0
1641377110000|2022-01-05 10:05:10|13131.89|13131.89|13131.89|13131.89|13131.89|13131.89|13131.89|13131.89|0
1641377120000|2022-01-05 10:05:20|13131.77|13131.77|13131.77|13131.77|13131.77|13131.77|13131.77|13131.77|0
1641377140000|2022-01-05 10:05:40|13131.54|13131.54|13131.38|13131.38|13131.54|13131.54|13131.38|13131.38|0
1641377150000|2022-01-05 10:05:50|13131.22|13131.22|13131.22|13131.22|13131.22|13131.22|13131.22|13131.22|0
1641377160000|2022-01-05 10:06:00|13130.03|13130.03|13128.81|13128.81|13130.24|13130.24|13128.81|13128.81|0
1641377170000|2022-01-05 10:06:10|13128.72|13128.72|13128.72|13128.72|13128.72|13128.72|13128.72|13128.72|0
1641377180000|2022-01-05 10:06:20|13128.6|13128.6|13128.6|13128.6|13128.6|13128.6|13127.42|13127.42|0
1641377190000|2022-01-05 10:06:30|13128.19|13128.19|13128.19|13128.19|13128.19|13128.19|13128.19|13128.19|0
1641377200000|2022-01-05 10:06:40|13127.21|13127.21|13127.33|13127.33|13127.33|13127.33|13127.21|13127.21|0
1641377210000|2022-01-05 10:06:50|13127.21|13127.21|13126.91|13126.91|13127.21|13127.21|13126.91|13126.91|0
1641377220000|2022-01-05 10:07:00|13125.93|13125.93|13125.93|13125.93|13125.93|13125.93|13125.93|13125.93|0
1641377230000|2022-01-05 10:07:10|13126.14|13126.14|13126.14|13126.14|13126.14|13126.14|13126.14|13126.14|0
1641377270000|2022-01-05 10:07:50|13127.33|13127.33|13127.33|13127.33|13127.33|13127.33|13127.33|13127.33|0
1641377280000|2022-01-05 10:08:00|13126.35|13126.35|13125.55|13125.55|13126.35|13126.35|13125.15|13125.15|0
1641377300000|2022-01-05 10:08:20|13126.05|13126.05|13126.05|13126.05|13126.05|13126.05|13126.05|13126.05|0
1641377310000|2022-01-05 10:08:30|13126.27|13126.27|13126.27|13126.27|13126.27|13126.27|13126.27|13126.27|0
1641377320000|2022-01-05 10:08:40|13127.45|13127.45|13127.45|13127.45|13127.45|13127.45|13127.45|13127.45|0
1641377330000|2022-01-05 10:08:50|13127.29|13127.29|13127.17|13127.17|13127.29|13127.29|13127.17|13127.17|0
1641377340000|2022-01-05 10:09:00|13127.33|13127.33|13128.75|13128.75|13128.75|13128.75|13126.79|13126.79|0
1641377350000|2022-01-05 10:09:10|13129.17|13129.17|13129.17|13129.17|13129.17|13129.17|13129.17|13129.17|0
1641377360000|2022-01-05 10:09:20|13128.96|13128.96|13128.96|13128.96|13128.96|13128.96|13128.96|13128.96|0
1641377370000|2022-01-05 10:09:30|13128.84|13128.84|13128.84|13128.84|13128.84|13128.84|13128.84|13128.84|0
1641377380000|2022-01-05 10:09:40|13129.05|13129.05|13129.05|13129.05|13129.05|13129.05|13129.05|13129.05|0
1641377400000|2022-01-05 10:10:00|13128.36|13128.36|13126.54|13126.54|13128.36|13128.36|13126.54|13126.54|0
1641377430000|2022-01-05 10:10:30|13125.56|13125.56|13127.64|13127.64|13127.64|13127.64|13125.56|13125.56|0
1641377450000|2022-01-05 10:10:50|13127.41|13127.41|13128.12|13128.12|13128.12|13128.12|13127.41|13127.41|0
1641377460000|2022-01-05 10:11:00|13128.38|13128.38|13128.38|13128.38|13128.38|13128.38|13128.38|13128.38|0
1641377470000|2022-01-05 10:11:10|13128.26|13128.26|13128.14|13128.14|13128.26|13128.26|13128.14|13128.14|0
1641377480000|2022-01-05 10:11:20|13126.18|13126.18|13126.18|13126.18|13126.18|13126.18|13126.18|13126.18|0
1641377490000|2022-01-05 10:11:30|13124.99|13124.99|13124.35|13124.35|13124.99|13124.99|13124.35|13124.35|0
1641377500000|2022-01-05 10:11:40|13124|13124|13124|13124|13124|13124|13124|13124|0
1641377520000|2022-01-05 10:12:00|13124.8|13124.8|13125.2|13125.2|13125.2|13125.2|13124.8|13124.8|0
1641377530000|2022-01-05 10:12:10|13125.59|13125.59|13126.34|13126.34|13126.34|13126.34|13125.59|13125.59|0
1641377540000|2022-01-05 10:12:20|13126.55|13126.55|13126.55|13126.55|13126.55|13126.55|13126.55|13126.55|0
1641377610000|2022-01-05 10:13:30|13126.13|13126.13|13126.34|13126.34|13126.34|13126.34|13126.13|13126.13|0
1641377620000|2022-01-05 10:13:40|13126.74|13126.74|13126.14|13126.14|13126.74|13126.74|13125.94|13125.94|0
1641377630000|2022-01-05 10:13:50|13125.97|13125.97|13125.97|13125.97|13125.97|13125.97|13125.97|13125.97|0
1641377640000|2022-01-05 10:14:00|13124.01|13124.01|13125.2|13125.2|13125.2|13125.2|13124.01|13124.01|0
1641377660000|2022-01-05 10:14:20|13124.85|13124.85|13123.74|13123.74|13124.85|13124.85|13123.74|13123.74|0
1641377670000|2022-01-05 10:14:30|13124.08|13124.08|13124.08|13124.08|13124.08|13124.08|13124.08|13124.08|0
1641377700000|2022-01-05 10:15:00|13122.9|13122.9|13121.71|13121.71|13122.9|13122.9|13121.45|13121.45|0
1641377720000|2022-01-05 10:15:20|13121.21|13121.21|13118.9|13118.9|13121.21|13121.21|13118.9|13118.9|0
1641377730000|2022-01-05 10:15:30|13118.74|13118.74|13113|13113|13118.74|13118.74|13113|13113|0
1641377740000|2022-01-05 10:15:40|13112.48|13112.48|13109.27|13109.27|13112.48|13112.48|13109.27|13109.27|0
1641377750000|2022-01-05 10:15:50|13108.85|13108.85|13108.85|13108.85|13108.85|13108.85|13108.85|13108.85|0
1641377760000|2022-01-05 10:16:00|13108.72|13108.72|13108.72|13108.72|13108.72|13108.72|13108.72|13108.72|0
1641377770000|2022-01-05 10:16:10|13110.89|13110.89|13110.89|13110.89|13110.89|13110.89|13110.89|13110.89|0
1641377800000|2022-01-05 10:16:40|13110.72|13110.72|13110.89|13110.89|13110.89|13110.89|13110.72|13110.72|0
1641377810000|2022-01-05 10:16:50|13110.49|13110.49|13110.03|13110.03|13110.49|13110.49|13110.03|13110.03|0
1641377820000|2022-01-05 10:17:00|13110.53|13110.53|13110.53|13110.53|13110.53|13110.53|13110.53|13110.53|0
1641377840000|2022-01-05 10:17:20|13110.74|13110.74|13110.33|13110.33|13110.74|13110.74|13110.33|13110.33|0
1641377860000|2022-01-05 10:17:40|13110.18|13110.18|13109.83|13109.83|13110.18|13110.18|13109.83|13109.83|0
1641377880000|2022-01-05 10:18:00|13109.95|13109.95|13107.99|13107.99|13109.95|13109.95|13107.99|13107.99|0
1641377930000|2022-01-05 10:18:50|13108.21|13108.21|13107.73|13107.73|13108.21|13108.21|13107.73|13107.73|0
1641377950000|2022-01-05 10:19:10|13107.94|13107.94|13105.99|13105.99|13107.94|13107.94|13105.99|13105.99|0
1641377960000|2022-01-05 10:19:20|13106.14|13106.14|13106.14|13106.14|13106.14|13106.14|13106.14|13106.14|0
1641377980000|2022-01-05 10:19:40|13107.12|13107.12|13105.74|13105.74|13107.12|13107.12|13105.74|13105.74|0
1641378000000|2022-01-05 10:20:00|13106.14|13106.14|13105.88|13105.88|13106.14|13106.14|13105.88|13105.88|0
1641378010000|2022-01-05 10:20:10|13106|13106|13107.73|13107.73|13108.71|13108.71|13105.78|13105.78|0
1641378020000|2022-01-05 10:20:20|13106.75|13106.75|13106.19|13106.19|13106.75|13106.75|13106.19|13106.19|0
1641378030000|2022-01-05 10:20:30|13106.35|13106.35|13107.54|13107.54|13107.54|13107.54|13106.35|13106.35|0
1641378040000|2022-01-05 10:20:40|13107.66|13107.66|13107.49|13107.49|13107.66|13107.66|13107.49|13107.49|0
1641378060000|2022-01-05 10:21:00|13107.44|13107.44|13107.44|13107.44|13107.44|13107.44|13107.44|13107.44|0
1641378070000|2022-01-05 10:21:10|13106.25|13106.25|13106.25|13106.25|13106.25|13106.25|13106.25|13106.25|0
1641378090000|2022-01-05 10:21:30|13106.51|13106.51|13106.51|13106.51|13106.51|13106.51|13106.51|13106.51|0
1641378110000|2022-01-05 10:21:50|13106.44|13106.44|13106.44|13106.44|13106.44|13106.44|13106.44|13106.44|0
1641378120000|2022-01-05 10:22:00|13106.09|13106.09|13106.09|13106.09|13106.09|13106.09|13106.09|13106.09|0
1641378130000|2022-01-05 10:22:10|13104.13|13104.13|13104.13|13104.13|13104.13|13104.13|13104.13|13104.13|0
1641378140000|2022-01-05 10:22:20|13103.98|13103.98|13103.98|13103.98|13103.98|13103.98|13103.98|13103.98|0
1641378150000|2022-01-05 10:22:30|13103.29|13103.29|13103.29|13103.29|13103.29|13103.29|13103.29|13103.29|0
1641378170000|2022-01-05 10:22:50|13100.35|13100.35|13100.77|13100.77|13100.77|13100.77|13100.35|13100.35|0
1641378180000|2022-01-05 10:23:00|13100.83|13100.83|13100.83|13100.83|13100.83|13100.83|13100.83|13100.83|0
1641378190000|2022-01-05 10:23:10|13101.07|13101.07|13099.11|13099.11|13101.07|13101.07|13099.11|13099.11|0
1641378200000|2022-01-05 10:23:20|13098.9|13098.9|13098.27|13098.27|13098.9|13098.9|13098.27|13098.27|0
1641378230000|2022-01-05 10:23:50|13098.1|13098.1|13098.1|13098.1|13098.1|13098.1|13098.1|13098.1|0
1641378240000|2022-01-05 10:24:00|13097.12|13097.12|13097.12|13097.12|13097.12|13097.12|13097.12|13097.12|0
1641378250000|2022-01-05 10:24:10|13098.1|13098.1|13098.1|13098.1|13098.1|13098.1|13098.1|13098.1|0
1641378260000|2022-01-05 10:24:20|13098|13098|13098|13098|13098|13098|13098|13098|0
1641378280000|2022-01-05 10:24:40|13097.93|13097.93|13098.26|13098.26|13098.26|13098.26|13097.93|13097.93|0
1641378290000|2022-01-05 10:24:50|13098.24|13098.24|13098.45|13098.45|13098.45|13098.45|13098.24|13098.24|0
1641378300000|2022-01-05 10:25:00|13099.64|13099.64|13099.64|13099.64|13099.64|13099.64|13099.64|13099.64|0
1641378310000|2022-01-05 10:25:10|13100.62|13100.62|13100.62|13100.62|13100.62|13100.62|13098.66|13098.66|0
1641378320000|2022-01-05 10:25:20|13100.19|13100.19|13097.47|13097.47|13100.4|13100.4|13097.47|13097.47|0
1641378330000|2022-01-05 10:25:30|13097.26|13097.26|13097.26|13097.26|13097.26|13097.26|13097.26|13097.26|0
1641378350000|2022-01-05 10:25:50|13097.21|13097.21|13097.21|13097.21|13097.21|13097.21|13097.21|13097.21|0
1641378370000|2022-01-05 10:26:10|13097.42|13097.42|13097.42|13097.42|13097.42|13097.42|13097.42|13097.42|0
1641378380000|2022-01-05 10:26:20|13097.54|13097.54|13097.33|13097.33|13098.52|13098.52|13097.33|13097.33|0
1641378390000|2022-01-05 10:26:30|13096.35|13096.35|13096.35|13096.35|13096.35|13096.35|13096.35|13096.35|0
1641378400000|2022-01-05 10:26:40|13097.33|13097.33|13097.33|13097.33|13097.33|13097.33|13097.33|13097.33|0
1641378430000|2022-01-05 10:27:10|13097.74|13097.74|13100.12|13100.12|13100.12|13100.12|13097.74|13097.74|0
1641378450000|2022-01-05 10:27:30|13098.16|13098.16|13098.16|13098.16|13098.16|13098.16|13098.16|13098.16|0
1641378460000|2022-01-05 10:27:40|13097.18|13097.18|13097.3|13097.3|13097.3|13097.3|13097.18|13097.18|0
1641378470000|2022-01-05 10:27:50|13096.95|13096.95|13096.95|13096.95|13096.95|13096.95|13096.95|13096.95|0
1641378490000|2022-01-05 10:28:10|13096.56|13096.56|13096.16|13096.16|13096.56|13096.56|13096.16|13096.16|0
1641378510000|2022-01-05 10:28:30|13096.28|13096.28|13095.35|13095.35|13096.28|13096.28|13095.35|13095.35|0
1641378520000|2022-01-05 10:28:40|13095.09|13095.09|13093.79|13093.79|13095.09|13095.09|13093.79|13093.79|0
1641378530000|2022-01-05 10:28:50|13092.81|13092.81|13092.65|13092.65|13092.81|13092.81|13092.65|13092.65|0
1641378570000|2022-01-05 10:29:30|13093.84|13093.84|13094.65|13094.65|13094.82|13094.82|13093.84|13093.84|0
1641378590000|2022-01-05 10:29:50|13095.07|13095.07|13095.31|13095.31|13095.31|13095.31|13094.95|13094.95|0
1641378610000|2022-01-05 10:30:10|13095.47|13095.47|13097.93|13097.93|13099.29|13099.29|13095.47|13095.47|0
1641378620000|2022-01-05 10:30:20|13097.59|13097.59|13097.16|13097.16|13097.59|13097.59|13097.16|13097.16|0
1641378630000|2022-01-05 10:30:30|13097.33|13097.33|13097.54|13097.54|13097.54|13097.54|13097.33|13097.33|0
1641378650000|2022-01-05 10:30:50|13097.64|13097.64|13097.64|13097.64|13097.64|13097.64|13097.64|13097.64|0
1641378690000|2022-01-05 10:31:30|13097.85|13097.85|13102.92|13102.92|13102.92|13102.92|13097.05|13097.05|0
1641378710000|2022-01-05 10:31:50|13102.82|13102.82|13102.7|13102.7|13102.82|13102.82|13102.7|13102.7|0
1641378730000|2022-01-05 10:32:10|13102.35|13102.35|13101.38|13101.38|13102.35|13102.35|13101.38|13101.38|0
1641378740000|2022-01-05 10:32:20|13101.25|13101.25|13101.38|13101.38|13101.38|13101.38|13101.25|13101.25|0
1641378770000|2022-01-05 10:32:50|13102.92|13102.92|13103.48|13103.48|13103.71|13103.71|13102.52|13102.52|0
1641378780000|2022-01-05 10:33:00|13104.28|13104.28|13104.62|13104.62|13104.62|13104.62|13104.28|13104.28|0
1641378790000|2022-01-05 10:33:10|13105.02|13105.02|13105.02|13105.02|13105.02|13105.02|13105.02|13105.02|0
1641378800000|2022-01-05 10:33:20|13105.82|13105.82|13105.97|13105.97|13106.34|13106.34|13105.82|13105.82|0
1641378810000|2022-01-05 10:33:30|13105.18|13105.18|13105.18|13105.18|13105.18|13105.18|13105.18|13105.18|0
1641378820000|2022-01-05 10:33:40|13105.52|13105.52|13105.52|13105.52|13105.52|13105.52|13105.52|13105.52|0
1641378840000|2022-01-05 10:34:00|13104.33|13104.33|13104.33|13104.33|13104.33|13104.33|13104.33|13104.33|0
1641378860000|2022-01-05 10:34:20|13105.53|13105.53|13105.53|13105.53|13105.53|13105.53|13105.53|13105.53|0
1641378870000|2022-01-05 10:34:30|13105.13|13105.13|13105.13|13105.13|13105.13|13105.13|13105.13|13105.13|0
1641378880000|2022-01-05 10:34:40|13105.53|13105.53|13105.88|13105.88|13105.88|13105.88|13105.53|13105.53|0
1641378900000|2022-01-05 10:35:00|13105.48|13105.48|13104.84|13104.84|13105.48|13105.48|13104.84|13104.84|0
1641378910000|2022-01-05 10:35:10|13104.04|13104.04|13104.04|13104.04|13104.04|13104.04|13104.04|13104.04|0
1641378920000|2022-01-05 10:35:20|13103.64|13103.64|13102.66|13102.66|13103.64|13103.64|13102.66|13102.66|0
1641378930000|2022-01-05 10:35:30|13102.49|13102.49|13102.49|13102.49|13102.49|13102.49|13101.51|13101.51|0
1641378940000|2022-01-05 10:35:40|13102.1|13102.1|13102.32|13102.32|13102.32|13102.32|13102.1|13102.1|0
1641378970000|2022-01-05 10:36:10|13101.53|13101.53|13101.74|13101.74|13101.74|13101.74|13101.53|13101.53|0
1641378980000|2022-01-05 10:36:20|13102.72|13102.72|13102.72|13102.72|13102.72|13102.72|13102.72|13102.72|0
1641379000000|2022-01-05 10:36:40|13103.9|13103.9|13105.09|13105.09|13105.09|13105.09|13103.9|13103.9|0
1641379010000|2022-01-05 10:36:50|13105.49|13105.49|13105.49|13105.49|13105.49|13105.49|13105.49|13105.49|0
1641379040000|2022-01-05 10:37:20|13105.37|13105.37|13105.37|13105.37|13105.37|13105.37|13105.37|13105.37|0
1641379050000|2022-01-05 10:37:30|13105.77|13105.77|13106.56|13106.56|13106.56|13106.56|13105.77|13105.77|0
1641379090000|2022-01-05 10:38:10|13106.68|13106.68|13108.64|13108.64|13109.62|13109.62|13106.68|13106.68|0
1641379110000|2022-01-05 10:38:30|13108.44|13108.44|13107.57|13107.57|13108.44|13108.44|13107.46|13107.46|0
1641379120000|2022-01-05 10:38:40|13107.36|13107.36|13107.36|13107.36|13107.36|13107.36|13107.36|13107.36|0
1641379130000|2022-01-05 10:38:50|13109.31|13109.31|13109.31|13109.31|13109.31|13109.31|13109.31|13109.31|0
1641379140000|2022-01-05 10:39:00|13109.09|13109.09|13109.09|13109.09|13109.09|13109.09|13109.09|13109.09|0
1641379160000|2022-01-05 10:39:20|13109.59|13109.59|13109.59|13109.59|13109.59|13109.59|13109.59|13109.59|0
1641379170000|2022-01-05 10:39:30|13108.98|13108.98|13108.98|13108.98|13108.98|13108.98|13108.98|13108.98|0
1641379200000|2022-01-05 10:40:00|13108.93|13108.93|13108.79|13108.79|13108.93|13108.93|13108.53|13108.53|0
1641379210000|2022-01-05 10:40:10|13109.59|13109.59|13109.59|13109.59|13109.59|13109.59|13109.59|13109.59|0
1641379220000|2022-01-05 10:40:20|13109.56|13109.56|13109.56|13109.56|13109.56|13109.56|13109.56|13109.56|0
1641379240000|2022-01-05 10:40:40|13108.37|13108.37|13108.37|13108.37|13108.37|13108.37|13108.37|13108.37|0
1641379250000|2022-01-05 10:40:50|13106.41|13106.41|13106.54|13106.54|13106.54|13106.54|13106.41|13106.41|0
1641379280000|2022-01-05 10:41:20|13106.45|13106.45|13106.45|13106.45|13106.45|13106.45|13106.45|13106.45|0
1641379300000|2022-01-05 10:41:40|13106.97|13106.97|13106.97|13106.97|13106.97|13106.97|13106.97|13106.97|0
1641379320000|2022-01-05 10:42:00|13106.56|13106.56|13106.56|13106.56|13106.56|13106.56|13106.56|13106.56|0
1641379330000|2022-01-05 10:42:10|13109.5|13109.5|13109.66|13109.66|13109.66|13109.66|13109.5|13109.5|0
1641379340000|2022-01-05 10:42:20|13108.68|13108.68|13106.51|13106.51|13108.68|13108.68|13106.51|13106.51|0
1641379360000|2022-01-05 10:42:40|13106.82|13106.82|13106.51|13106.51|13106.82|13106.82|13106.51|13106.51|0
1641379370000|2022-01-05 10:42:50|13106.63|13106.63|13106.51|13106.51|13106.63|13106.63|13106.51|13106.51|0
1641379380000|2022-01-05 10:43:00|13105.53|13105.53|13105.53|13105.53|13105.53|13105.53|13105.53|13105.53|0
1641379390000|2022-01-05 10:43:10|13104.35|13104.35|13103.95|13103.95|13104.35|13104.35|13103.95|13103.95|0
1641379400000|2022-01-05 10:43:20|13103.75|13103.75|13103.75|13103.75|13103.75|13103.75|13103.75|13103.75|0
1641379410000|2022-01-05 10:43:30|13104.14|13104.14|13104.14|13104.14|13104.14|13104.14|13104.14|13104.14|0
1641379420000|2022-01-05 10:43:40|13103.17|13103.17|13103.17|13103.17|13103.17|13103.17|13103.17|13103.17|0
1641379430000|2022-01-05 10:43:50|13103.28|13103.28|13103.61|13103.61|13103.61|13103.61|13103.28|13103.28|0
1641379450000|2022-01-05 10:44:10|13102.43|13102.43|13102.43|13102.43|13102.43|13102.43|13102.43|13102.43|0
1641379470000|2022-01-05 10:44:30|13101.24|13101.24|13101.24|13101.24|13101.24|13101.24|13101.24|13101.24|0
1641379480000|2022-01-05 10:44:40|13101.12|13101.12|13101.12|13101.12|13101.12|13101.12|13101.12|13101.12|0
1641379490000|2022-01-05 10:44:50|13100.6|13100.6|13099.62|13099.62|13100.6|13100.6|13099.62|13099.62|0
1641379510000|2022-01-05 10:45:10|13098.93|13098.93|13098.88|13098.88|13098.93|13098.93|13098.53|13098.53|0
1641379520000|2022-01-05 10:45:20|13098.75|13098.75|13098.97|13098.97|13098.97|13098.97|13098.75|13098.75|0
1641379550000|2022-01-05 10:45:50|13099.33|13099.33|13103.2|13103.2|13103.2|13103.2|13099.33|13099.33|0
1641379560000|2022-01-05 10:46:00|13103.38|13103.38|13103.72|13103.72|13103.72|13103.72|13103.38|13103.38|0
1641379590000|2022-01-05 10:46:30|13103.38|13103.38|13102.82|13102.82|13103.38|13103.38|13102.82|13102.82|0
1641379620000|2022-01-05 10:47:00|13103.22|13103.22|13103.22|13103.22|13103.22|13103.22|13103.22|13103.22|0
1641379640000|2022-01-05 10:47:20|13103.62|13103.62|13103.74|13103.74|13103.74|13103.74|13103.62|13103.62|0
1641379650000|2022-01-05 10:47:30|13101.78|13101.78|13102.76|13102.76|13102.76|13102.76|13101.78|13101.78|0
1641379700000|2022-01-05 10:48:20|13103.11|13103.11|13103.11|13103.11|13103.11|13103.11|13103.11|13103.11|0
1641379720000|2022-01-05 10:48:40|13103.32|13103.32|13103.32|13103.32|13103.32|13103.32|13103.32|13103.32|0
1641379730000|2022-01-05 10:48:50|13104.3|13104.3|13104.3|13104.3|13104.3|13104.3|13104.3|13104.3|0
1641379740000|2022-01-05 10:49:00|13104.22|13104.22|13104.22|13104.22|13104.22|13104.22|13104.22|13104.22|0
1641379760000|2022-01-05 10:49:20|13103.87|13103.87|13103.87|13103.87|13103.87|13103.87|13103.87|13103.87|0
1641379780000|2022-01-05 10:49:40|13103.99|13103.99|13103.99|13103.99|13103.99|13103.99|13103.99|13103.99|0
1641379810000|2022-01-05 10:50:10|13104.21|13104.21|13106.16|13106.16|13106.16|13106.16|13104.21|13104.21|0
1641379870000|2022-01-05 10:51:10|13106.32|13106.32|13106.32|13106.32|13106.32|13106.32|13106.32|13106.32|0
1641379880000|2022-01-05 10:51:20|13105.34|13105.34|13102.97|13102.97|13105.34|13105.34|13102.97|13102.97|0
1641379890000|2022-01-05 10:51:30|13102.89|13102.89|13102.89|13102.89|13102.89|13102.89|13102.89|13102.89|0
1641379900000|2022-01-05 10:51:40|13102.84|13102.84|13102.72|13102.72|13102.84|13102.84|13102.72|13102.72|0
1641379930000|2022-01-05 10:52:10|13102.6|13102.6|13103.66|13103.66|13103.78|13103.78|13102.6|13102.6|0
1641379940000|2022-01-05 10:52:20|13105.62|13105.62|13106.42|13106.42|13106.42|13106.42|13105.62|13105.62|0
1641379950000|2022-01-05 10:52:30|13106.82|13106.82|13107.51|13107.51|13107.51|13107.51|13106.82|13106.82|0
1641379970000|2022-01-05 10:52:50|13106.53|13106.53|13106.36|13106.36|13106.53|13106.53|13106.36|13106.36|0
1641379980000|2022-01-05 10:53:00|13106.48|13106.48|13106.48|13106.48|13106.48|13106.48|13106.48|13106.48|0
1641380000000|2022-01-05 10:53:20|13105.5|13105.5|13105.39|13105.39|13105.5|13105.5|13105.39|13105.39|0
1641380010000|2022-01-05 10:53:30|13106.15|13106.15|13106.4|13106.4|13106.4|13106.4|13106.15|13106.15|0
1641380030000|2022-01-05 10:53:50|13105.42|13105.42|13104.42|13104.42|13105.42|13105.42|13104.42|13104.42|0
1641380060000|2022-01-05 10:54:20|13105.4|13105.4|13104.02|13104.02|13105.4|13105.4|13104.02|13104.02|0
1641380070000|2022-01-05 10:54:30|13103.67|13103.67|13103.67|13103.67|13103.67|13103.67|13103.67|13103.67|0
1641380100000|2022-01-05 10:55:00|13103.28|13103.28|13103.28|13103.28|13103.28|13103.28|13103.28|13103.28|0
1641380120000|2022-01-05 10:55:20|13102.88|13102.88|13102.88|13102.88|13102.88|13102.88|13102.88|13102.88|0
1641380130000|2022-01-05 10:55:30|13101.9|13101.9|13101.9|13101.9|13101.9|13101.9|13101.9|13101.9|0
1641380150000|2022-01-05 10:55:50|13101.55|13101.55|13101.55|13101.55|13101.55|13101.55|13101.55|13101.55|0
1641380160000|2022-01-05 10:56:00|13100.57|13100.57|13101.76|13101.76|13101.76|13101.76|13100.57|13100.57|0
1641380210000|2022-01-05 10:56:50|13102.16|13102.16|13102.16|13102.16|13102.16|13102.16|13102.16|13102.16|0
1641380220000|2022-01-05 10:57:00|13102.4|13102.4|13104.68|13104.68|13104.68|13104.68|13102.4|13102.4|0
1641380230000|2022-01-05 10:57:10|13104.66|13104.66|13104.66|13104.66|13104.66|13104.66|13104.66|13104.66|0
1641380250000|2022-01-05 10:57:30|13104.87|13104.87|13104.94|13104.94|13104.94|13104.94|13104.87|13104.87|0
1641380270000|2022-01-05 10:57:50|13105.07|13105.07|13105.07|13105.07|13105.07|13105.07|13105.07|13105.07|0
1641380300000|2022-01-05 10:58:20|13104.95|13104.95|13106.4|13106.4|13106.4|13106.4|13104.95|13104.95|0
1641380310000|2022-01-05 10:58:30|13106.18|13106.18|13106.18|13106.18|13106.18|13106.18|13106.18|13106.18|0
1641380330000|2022-01-05 10:58:50|13105|13105|13105.69|13105.69|13105.69|13105.69|13105|13105|0
1641380340000|2022-01-05 10:59:00|13105.9|13105.9|13106.17|13106.17|13106.25|13106.25|13105.9|13105.9|0
1641380350000|2022-01-05 10:59:10|13104.98|13104.98|13104.98|13104.98|13104.98|13104.98|13104.98|13104.98|0
1641380370000|2022-01-05 10:59:30|13104.86|13104.86|13104.78|13104.78|13104.86|13104.86|13104.78|13104.78|0
1641380380000|2022-01-05 10:59:40|13104.57|13104.57|13104.83|13104.83|13105.04|13105.04|13104.57|13104.57|0
1641380390000|2022-01-05 10:59:50|13104.88|13104.88|13104.88|13104.88|13104.88|13104.88|13104.88|13104.88|0
1641380400000|2022-01-05 11:00:00|13104.65|13104.65|13104.49|13104.49|13104.65|13104.65|13104.49|13104.49|0
1641380410000|2022-01-05 11:00:10|13104.33|13104.33|13102.28|13102.28|13104.33|13104.33|13102.28|13102.28|0
1641380450000|2022-01-05 11:00:50|13102.48|13102.48|13102.48|13102.48|13102.48|13102.48|13102.48|13102.48|0
1641380470000|2022-01-05 11:01:10|13102.09|13102.09|13102.09|13102.09|13102.09|13102.09|13102.09|13102.09|0
1641380480000|2022-01-05 11:01:20|13101.39|13101.39|13101.74|13101.74|13101.74|13101.74|13101.39|13101.39|0
1641380510000|2022-01-05 11:01:50|13102.72|13102.72|13102.72|13102.72|13102.72|13102.72|13102.72|13102.72|0
1641380520000|2022-01-05 11:02:00|13102.48|13102.48|13102.48|13102.48|13102.48|13102.48|13102.48|13102.48|0
1641380530000|2022-01-05 11:02:10|13102.36|13102.36|13101.38|13101.38|13102.36|13102.36|13101.38|13101.38|0
1641380550000|2022-01-05 11:02:30|13101.72|13101.72|13101.72|13101.72|13101.72|13101.72|13101.72|13101.72|0
1641380560000|2022-01-05 11:02:40|13100.93|13100.93|13100.93|13100.93|13100.93|13100.93|13100.93|13100.93|0
1641380580000|2022-01-05 11:03:00|13100.85|13100.85|13097.02|13097.02|13100.85|13100.85|13097.02|13097.02|0
1641380590000|2022-01-05 11:03:10|13096.04|13096.04|13094.46|13094.46|13096.04|13096.04|13094.46|13094.46|0
1641380600000|2022-01-05 11:03:20|13093.77|13093.77|13092.79|13092.79|13093.77|13093.77|13092.79|13092.79|0
1641380610000|2022-01-05 11:03:30|13092.72|13092.72|13092.56|13092.56|13092.72|13092.72|13092.56|13092.56|0
1641380620000|2022-01-05 11:03:40|13092.22|13092.22|13088.66|13088.66|13092.22|13092.22|13088.66|13088.66|0
1641380630000|2022-01-05 11:03:50|13088.5|13088.5|13088.38|13088.38|13088.5|13088.5|13086.54|13086.54|0
1641380640000|2022-01-05 11:04:00|13089.56|13089.56|13091.52|13091.52|13091.52|13091.52|13089.56|13089.56|0
1641380670000|2022-01-05 11:04:30|13091.16|13091.16|13091.16|13091.16|13091.16|13091.16|13091.16|13091.16|0
1641380680000|2022-01-05 11:04:40|13089.2|13089.2|13089.2|13089.2|13089.2|13089.2|13089.2|13089.2|0
1641380690000|2022-01-05 11:04:50|13088.99|13088.99|13087.8|13087.8|13088.99|13088.99|13087.8|13087.8|0
1641380710000|2022-01-05 11:05:10|13087.65|13087.65|13087.57|13087.57|13087.65|13087.65|13087.57|13087.57|0
1641380720000|2022-01-05 11:05:20|13088.08|13088.08|13088.08|13088.08|13088.08|13088.08|13088.08|13088.08|0
1641380740000|2022-01-05 11:05:40|13087.92|13087.92|13087.36|13087.36|13087.92|13087.92|13087.36|13087.36|0
1641380750000|2022-01-05 11:05:50|13085.98|13085.98|13083.82|13083.82|13085.98|13085.98|13083.82|13083.82|0
1641380760000|2022-01-05 11:06:00|13083.5|13083.5|13081.12|13081.12|13083.66|13083.66|13081.12|13081.12|0
1641380770000|2022-01-05 11:06:10|13081.28|13081.28|13080.3|13080.3|13081.28|13081.28|13080.3|13080.3|0
1641380780000|2022-01-05 11:06:20|13080.18|13080.18|13080.08|13080.08|13080.18|13080.18|13079.68|13079.68|0
1641380810000|2022-01-05 11:06:50|13079.87|13079.87|13079.87|13079.87|13079.87|13079.87|13079.87|13079.87|0
1641380820000|2022-01-05 11:07:00|13080.04|13080.04|13081.02|13081.02|13081.02|13081.02|13080.04|13080.04|0
1641380830000|2022-01-05 11:07:10|13081.19|13081.19|13081.03|13081.03|13081.19|13081.19|13081.03|13081.03|0
1641380840000|2022-01-05 11:07:20|13080.51|13080.51|13080.77|13080.77|13080.77|13080.77|13080.51|13080.51|0
1641380850000|2022-01-05 11:07:30|13080.61|13080.61|13079.86|13079.86|13080.61|13080.61|13079.86|13079.86|0
1641380880000|2022-01-05 11:08:00|13078.88|13078.88|13078.21|13078.21|13079|13079|13078.21|13078.21|0
1641380890000|2022-01-05 11:08:10|13078.55|13078.55|13079.05|13079.05|13079.05|13079.05|13078.55|13078.55|0
1641380910000|2022-01-05 11:08:30|13077.87|13077.87|13077.87|13077.87|13077.87|13077.87|13077.87|13077.87|0
1641380920000|2022-01-05 11:08:40|13077.71|13077.71|13077.59|13077.59|13077.71|13077.71|13077.59|13077.59|0
1641380950000|2022-01-05 11:09:10|13077.33|13077.33|13077.33|13077.33|13077.33|13077.33|13077.33|13077.33|0
1641380960000|2022-01-05 11:09:20|13076.53|13076.53|13076.53|13076.53|13076.65|13076.65|13076.53|13076.53|0
1641380990000|2022-01-05 11:09:50|13076.58|13076.58|13076.43|13076.43|13076.58|13076.58|13076.43|13076.43|0
1641381000000|2022-01-05 11:10:00|13076.5|13076.5|13076.11|13076.11|13076.5|13076.5|13076.04|13076.04|0
1641381010000|2022-01-05 11:10:10|13075.14|13075.14|13075.14|13075.14|13075.14|13075.14|13075.14|13075.14|0
1641381030000|2022-01-05 11:10:30|13074.8|13074.8|13074.92|13074.92|13074.92|13074.92|13074.8|13074.8|0
1641381040000|2022-01-05 11:10:40|13076.11|13076.11|13074.15|13074.15|13076.11|13076.11|13074.15|13074.15|0
1641381050000|2022-01-05 11:10:50|13074.03|13074.03|13074.03|13074.03|13074.03|13074.03|13074.03|13074.03|0
1641381060000|2022-01-05 11:11:00|13074.27|13074.27|13074.15|13074.15|13074.27|13074.27|13074.15|13074.15|0
1641381070000|2022-01-05 11:11:10|13075.13|13075.13|13075.2|13075.2|13075.2|13075.2|13075.13|13075.13|0
1641381080000|2022-01-05 11:11:20|13076.39|13076.39|13075.35|13075.35|13076.39|13076.39|13075.2|13075.2|0
1641381090000|2022-01-05 11:11:30|13075.52|13075.52|13075.52|13075.52|13075.52|13075.52|13075.52|13075.52|0
1641381100000|2022-01-05 11:11:40|13076.71|13076.71|13076.81|13076.81|13076.81|13076.81|13076.71|13076.71|0
1641381110000|2022-01-05 11:11:50|13076.64|13076.64|13077.83|13077.83|13077.83|13077.83|13076.64|13076.64|0
1641381120000|2022-01-05 11:12:00|13078.81|13078.81|13079.33|13079.33|13079.33|13079.33|13078.81|13078.81|0
1641381130000|2022-01-05 11:12:10|13078.35|13078.35|13078.35|13078.35|13078.35|13078.35|13078.35|13078.35|0
1641381140000|2022-01-05 11:12:20|13077.37|13077.37|13077.37|13077.37|13077.37|13077.37|13077.37|13077.37|0
1641381160000|2022-01-05 11:12:40|13077.63|13077.63|13077.63|13077.63|13077.63|13077.63|13077.63|13077.63|0
1641381170000|2022-01-05 11:12:50|13078.61|13078.61|13079.01|13079.01|13079.01|13079.01|13078.61|13078.61|0
1641381180000|2022-01-05 11:13:00|13079.4|13079.4|13079.4|13079.4|13079.4|13079.4|13079.4|13079.4|0
1641381220000|2022-01-05 11:13:40|13079.39|13079.39|13079.39|13079.39|13079.39|13079.39|13079.39|13079.39|0
1641381230000|2022-01-05 11:13:50|13079.54|13079.54|13079.54|13079.54|13079.54|13079.54|13079.54|13079.54|0
1641381240000|2022-01-05 11:14:00|13079.75|13079.75|13079.75|13079.75|13079.75|13079.75|13079.75|13079.75|0
1641381260000|2022-01-05 11:14:20|13079.67|13079.67|13080.02|13080.02|13080.02|13080.02|13079.67|13079.67|0
1641381280000|2022-01-05 11:14:40|13080.36|13080.36|13080.36|13080.36|13080.36|13080.36|13080.36|13080.36|0
1641381290000|2022-01-05 11:14:50|13079.38|13079.38|13079.38|13079.38|13079.38|13079.38|13079.38|13079.38|0
1641381300000|2022-01-05 11:15:00|13080.36|13080.36|13080.03|13080.03|13080.36|13080.36|13080.03|13080.03|0
1641381320000|2022-01-05 11:15:20|13080.38|13080.38|13080.72|13080.72|13080.72|13080.72|13080.38|13080.38|0
1641381330000|2022-01-05 11:15:30|13079.74|13079.74|13079.74|13079.74|13079.74|13079.74|13079.74|13079.74|0
1641381340000|2022-01-05 11:15:40|13078.95|13078.95|13079.74|13079.74|13079.74|13079.74|13078.95|13078.95|0
1641381360000|2022-01-05 11:16:00|13079.53|13079.53|13079.53|13079.53|13079.53|13079.53|13079.53|13079.53|0
1641381380000|2022-01-05 11:16:20|13079.13|13079.13|13079.13|13079.13|13079.13|13079.13|13079.13|13079.13|0
1641381390000|2022-01-05 11:16:30|13079.3|13079.3|13079.3|13079.3|13079.3|13079.3|13079.3|13079.3|0
1641381400000|2022-01-05 11:16:40|13079.13|13079.13|13079.13|13079.13|13079.13|13079.13|13079.13|13079.13|0
1641381410000|2022-01-05 11:16:50|13079.47|13079.47|13083.03|13083.03|13083.03|13083.03|13079.47|13079.47|0
1641381420000|2022-01-05 11:17:00|13083.15|13083.15|13083.15|13083.15|13083.15|13083.15|13083.15|13083.15|0
1641381430000|2022-01-05 11:17:10|13083.55|13083.55|13084.74|13084.74|13084.74|13084.74|13083.55|13083.55|0
1641381450000|2022-01-05 11:17:30|13084.53|13084.53|13084.53|13084.53|13084.53|13084.53|13084.53|13084.53|0
1641381470000|2022-01-05 11:17:50|13083.55|13083.55|13081.6|13081.6|13083.55|13083.55|13081.6|13081.6|0
1641381480000|2022-01-05 11:18:00|13080.62|13080.62|13080.27|13080.27|13080.62|13080.62|13080.27|13080.27|0
1641381490000|2022-01-05 11:18:10|13079.29|13079.29|13079.29|13079.29|13079.29|13079.29|13077.33|13077.33|0
1641381500000|2022-01-05 11:18:20|13078.31|13078.31|13078.31|13078.31|13078.31|13078.31|13078.31|13078.31|0
1641381510000|2022-01-05 11:18:30|13078.81|13078.81|13078.81|13078.81|13078.81|13078.81|13078.81|13078.81|0
1641381520000|2022-01-05 11:18:40|13079.03|13079.03|13079.03|13079.03|13079.03|13079.03|13079.03|13079.03|0
1641381530000|2022-01-05 11:18:50|13080.21|13080.21|13080.21|13080.21|13080.21|13080.21|13080.21|13080.21|0
1641381540000|2022-01-05 11:19:00|13080.33|13080.33|13080.57|13080.57|13080.57|13080.57|13080.33|13080.33|0
1641381570000|2022-01-05 11:19:30|13080.45|13080.45|13080.45|13080.45|13080.45|13080.45|13080.45|13080.45|0
1641381590000|2022-01-05 11:19:50|13080.95|13080.95|13080.95|13080.95|13080.95|13080.95|13080.95|13080.95|0
1641381610000|2022-01-05 11:20:10|13081.35|13081.35|13081.75|13081.75|13081.75|13081.75|13081.35|13081.35|0
1641381620000|2022-01-05 11:20:20|13082.73|13082.73|13081.91|13081.91|13082.73|13082.73|13081.75|13081.75|0
1641381640000|2022-01-05 11:20:40|13082.07|13082.07|13082.07|13082.07|13082.07|13082.07|13082.07|13082.07|0
1641381660000|2022-01-05 11:21:00|13085.17|13085.17|13085.17|13085.17|13086.35|13086.35|13085.17|13085.17|0
1641381670000|2022-01-05 11:21:10|13084.82|13084.82|13084.82|13084.82|13085.03|13085.03|13084.82|13084.82|0
1641381680000|2022-01-05 11:21:20|13087.76|13087.76|13087.76|13087.76|13087.76|13087.76|13087.59|13087.59|0
1641381700000|2022-01-05 11:21:40|13089.72|13089.72|13089.72|13089.72|13089.72|13089.72|13089.72|13089.72|0
1641381720000|2022-01-05 11:22:00|13089.95|13089.95|13091.14|13091.14|13091.14|13091.14|13089.95|13089.95|0
1641381730000|2022-01-05 11:22:10|13091.04|13091.04|13090.93|13090.93|13091.04|13091.04|13090.93|13090.93|0
1641381740000|2022-01-05 11:22:20|13091.28|13091.28|13092.69|13092.69|13092.89|13092.89|13090.93|13090.93|0
1641381750000|2022-01-05 11:22:30|13093.08|13093.08|13093.48|13093.48|13093.48|13093.48|13093.08|13093.08|0
1641381760000|2022-01-05 11:22:40|13093.83|13093.83|13094.04|13094.04|13094.04|13094.04|13093.83|13093.83|0
1641381780000|2022-01-05 11:23:00|13092.85|13092.85|13092.4|13092.4|13092.85|13092.85|13092.4|13092.4|0
1641381800000|2022-01-05 11:23:20|13092.25|13092.25|13092.25|13092.25|13092.25|13092.25|13092.25|13092.25|0
1641381810000|2022-01-05 11:23:30|13092.13|13092.13|13092.13|13092.13|13092.13|13092.13|13092.13|13092.13|0
1641381820000|2022-01-05 11:23:40|13091.15|13091.15|13091.15|13091.15|13091.15|13091.15|13091.15|13091.15|0
1641381830000|2022-01-05 11:23:50|13090.75|13090.75|13089.36|13089.36|13090.75|13090.75|13089.36|13089.36|0
1641381840000|2022-01-05 11:24:00|13089.29|13089.29|13089.29|13089.29|13089.29|13089.29|13089.29|13089.29|0
1641381850000|2022-01-05 11:24:10|13089.69|13089.69|13090.08|13090.08|13090.08|13090.08|13089.69|13089.69|0
1641381890000|2022-01-05 11:24:50|13089.66|13089.66|13089.54|13089.54|13090.05|13090.05|13089.54|13089.54|0
1641381900000|2022-01-05 11:25:00|13088.56|13088.56|13086.96|13086.96|13088.56|13088.56|13086.96|13086.96|0
1641381910000|2022-01-05 11:25:10|13086.84|13086.84|13086.84|13086.84|13086.84|13086.84|13086.84|13086.84|0
1641381940000|2022-01-05 11:25:40|13086.64|13086.64|13086.64|13086.64|13086.64|13086.64|13086.64|13086.64|0
1641381950000|2022-01-05 11:25:50|13086.48|13086.48|13087.39|13087.39|13087.39|13087.39|13086.41|13086.41|0
1641381960000|2022-01-05 11:26:00|13087.42|13087.42|13087.47|13087.47|13087.47|13087.47|13087.35|13087.35|0
1641381970000|2022-01-05 11:26:10|13088.85|13088.85|13090.83|13090.83|13090.83|13090.83|13088.85|13088.85|0
1641381980000|2022-01-05 11:26:20|13088.87|13088.87|13088.87|13088.87|13088.87|13088.87|13088.87|13088.87|0
1641382000000|2022-01-05 11:26:40|13088.67|13088.67|13088.51|13088.51|13088.67|13088.67|13088.51|13088.51|0
1641382010000|2022-01-05 11:26:50|13088.36|13088.36|13088.36|13088.36|13088.36|13088.36|13088.36|13088.36|0
1641382080000|2022-01-05 11:28:00|13089.34|13089.34|13090.12|13090.12|13090.12|13090.12|13089.14|13089.14|0
1641382110000|2022-01-05 11:28:30|13090.52|13090.52|13090.52|13090.52|13090.52|13090.52|13090.52|13090.52|0
1641382130000|2022-01-05 11:28:50|13090.17|13090.17|13092.54|13092.54|13092.54|13092.54|13090.17|13090.17|0
1641382140000|2022-01-05 11:29:00|13092.61|13092.61|13092.61|13092.61|13092.61|13092.61|13092.61|13092.61|0
1641382170000|2022-01-05 11:29:30|13091.82|13091.82|13091.82|13091.82|13091.82|13091.82|13091.82|13091.82|0
1641382180000|2022-01-05 11:29:40|13090.63|13090.63|13090.63|13090.63|13090.63|13090.63|13090.63|13090.63|0
1641382190000|2022-01-05 11:29:50|13088.67|13088.67|13088.36|13088.36|13088.67|13088.67|13088.36|13088.36|0
1641382200000|2022-01-05 11:30:00|13088.25|13088.25|13086.36|13086.36|13088.25|13088.25|13086.36|13086.36|0
1641382210000|2022-01-05 11:30:10|13086.78|13086.78|13086.78|13086.78|13086.78|13086.78|13086.78|13086.78|0
1641382220000|2022-01-05 11:30:20|13086.61|13086.61|13086.61|13086.61|13086.61|13086.61|13086.61|13086.61|0
1641382260000|2022-01-05 11:31:00|13087.79|13087.79|13089.96|13089.96|13090.94|13090.94|13087.79|13087.79|0
1641382270000|2022-01-05 11:31:10|13090.94|13090.94|13089.96|13089.96|13090.94|13090.94|13089.96|13089.96|0
1641382280000|2022-01-05 11:31:20|13089.79|13089.79|13089.79|13089.79|13089.79|13089.79|13089.79|13089.79|0
1641382300000|2022-01-05 11:31:40|13089.58|13089.58|13088.97|13088.97|13089.58|13089.58|13088.97|13088.97|0
1641382320000|2022-01-05 11:32:00|13089.95|13089.95|13092.64|13092.64|13092.64|13092.64|13088.85|13088.85|0
1641382330000|2022-01-05 11:32:10|13091.66|13091.66|13091.66|13091.66|13091.66|13091.66|13091.66|13091.66|0
1641382350000|2022-01-05 11:32:30|13091.74|13091.74|13089.63|13089.63|13091.74|13091.74|13089.63|13089.63|0
1641382360000|2022-01-05 11:32:40|13089.57|13089.57|13089.57|13089.57|13089.57|13089.57|13089.57|13089.57|0
1641382380000|2022-01-05 11:33:00|13089.17|13089.17|13088.66|13088.66|13089.17|13089.17|13088.66|13088.66|0
1641382390000|2022-01-05 11:33:10|13087.68|13087.68|13085.72|13085.72|13087.68|13087.68|13085.72|13085.72|0
1641382400000|2022-01-05 11:33:20|13086.7|13086.7|13086.58|13086.58|13086.7|13086.7|13086.58|13086.58|0
1641382420000|2022-01-05 11:33:40|13086.41|13086.41|13086.41|13086.41|13086.41|13086.41|13086.41|13086.41|0
1641382430000|2022-01-05 11:33:50|13086.37|13086.37|13086.37|13086.37|13086.37|13086.37|13086.37|13086.37|0
1641382440000|2022-01-05 11:34:00|13085.19|13085.19|13085.19|13085.19|13085.19|13085.19|13085.19|13085.19|0
1641382460000|2022-01-05 11:34:20|13085.59|13085.59|13084.61|13084.61|13085.59|13085.59|13084.61|13084.61|0
1641382470000|2022-01-05 11:34:30|13085.59|13085.59|13086.57|13086.57|13086.57|13086.57|13085.59|13085.59|0
1641382480000|2022-01-05 11:34:40|13085.59|13085.59|13085.59|13085.59|13085.59|13085.59|13085.59|13085.59|0
1641382500000|2022-01-05 11:35:00|13086.57|13086.57|13084.4|13084.4|13086.57|13086.57|13084.4|13084.4|0
1641382510000|2022-01-05 11:35:10|13084.64|13084.64|13084.51|13084.51|13084.64|13084.64|13084.51|13084.51|0
1641382540000|2022-01-05 11:35:40|13084.72|13084.72|13084.72|13084.72|13084.72|13084.72|13084.72|13084.72|0
1641382550000|2022-01-05 11:35:50|13084.93|13084.93|13084.72|13084.72|13084.93|13084.93|13084.72|13084.72|0
1641382560000|2022-01-05 11:36:00|13085.7|13085.7|13085.7|13085.7|13085.7|13085.7|13085.7|13085.7|0
1641382570000|2022-01-05 11:36:10|13084.72|13084.72|13084.72|13084.72|13084.72|13084.72|13084.72|13084.72|0
1641382580000|2022-01-05 11:36:20|13084.49|13084.49|13084.45|13084.45|13084.49|13084.49|13084.45|13084.45|0
1641382600000|2022-01-05 11:36:40|13086.41|13086.41|13086.67|13086.67|13086.67|13086.67|13086.41|13086.41|0
1641382610000|2022-01-05 11:36:50|13087.86|13087.86|13086.67|13086.67|13087.86|13087.86|13086.67|13086.67|0
1641382620000|2022-01-05 11:37:00|13086.41|13086.41|13086.15|13086.15|13086.41|13086.41|13086.15|13086.15|0
1641382640000|2022-01-05 11:37:20|13086.27|13086.27|13086.27|13086.27|13086.27|13086.27|13086.27|13086.27|0
1641382670000|2022-01-05 11:37:50|13086.15|13086.15|13086.15|13086.15|13086.15|13086.15|13086.15|13086.15|0
1641382680000|2022-01-05 11:38:00|13087.13|13087.13|13085.17|13085.17|13089.09|13089.09|13085.17|13085.17|0
1641382690000|2022-01-05 11:38:10|13086.15|13086.15|13085.75|13085.75|13087.13|13087.13|13085.75|13085.75|0
1641382700000|2022-01-05 11:38:20|13085.62|13085.62|13085.62|13085.62|13085.62|13085.62|13085.62|13085.62|0
1641382710000|2022-01-05 11:38:30|13085.73|13085.73|13085.73|13085.73|13085.73|13085.73|13085.73|13085.73|0
1641382720000|2022-01-05 11:38:40|13086.7|13086.7|13084.75|13084.75|13086.7|13086.7|13084.75|13084.75|0
1641382740000|2022-01-05 11:39:00|13085.73|13085.73|13085.73|13085.73|13085.73|13085.73|13085.73|13085.73|0
1641382780000|2022-01-05 11:39:40|13087.68|13087.68|13087.68|13087.68|13087.68|13087.68|13087.68|13087.68|0
1641382790000|2022-01-05 11:39:50|13085.73|13085.73|13086.91|13086.91|13086.91|13086.91|13085.73|13085.73|0
1641382800000|2022-01-05 11:40:00|13087.03|13087.03|13087.49|13087.49|13088.01|13088.01|13087.03|13087.03|0
1641382810000|2022-01-05 11:40:10|13088.47|13088.47|13088.47|13088.47|13088.47|13088.47|13088.47|13088.47|0
1641382820000|2022-01-05 11:40:20|13088.63|13088.63|13088.63|13088.63|13088.63|13088.63|13088.63|13088.63|0
1641382860000|2022-01-05 11:41:00|13088.8|13088.8|13088.8|13088.8|13088.8|13088.8|13088.8|13088.8|0
1641382870000|2022-01-05 11:41:10|13088.4|13088.4|13088.4|13088.4|13088.4|13088.4|13088.4|13088.4|0
1641382900000|2022-01-05 11:41:40|13088.6|13088.6|13088.6|13088.6|13088.6|13088.6|13088.6|13088.6|0
1641382930000|2022-01-05 11:42:10|13088.39|13088.39|13088.78|13088.78|13088.78|13088.78|13088.39|13088.39|0
1641382950000|2022-01-05 11:42:30|13087.59|13087.59|13087.59|13087.59|13087.59|13087.59|13087.59|13087.59|0
1641382970000|2022-01-05 11:42:50|13088.78|13088.78|13088.78|13088.78|13088.78|13088.78|13088.78|13088.78|0
1641382980000|2022-01-05 11:43:00|13087.8|13087.8|13087.68|13087.68|13087.8|13087.8|13087.68|13087.68|0
1641382990000|2022-01-05 11:43:10|13088.66|13088.66|13088.66|13088.66|13088.66|13088.66|13088.66|13088.66|0
1641383000000|2022-01-05 11:43:20|13089.64|13089.64|13089.43|13089.43|13089.64|13089.64|13088.45|13088.45|0
1641383020000|2022-01-05 11:43:40|13088.45|13088.45|13088.45|13088.45|13088.45|13088.45|13088.45|13088.45|0
1641383030000|2022-01-05 11:43:50|13087.47|13087.47|13086.41|13086.41|13087.47|13087.47|13086.41|13086.41|0
1641383060000|2022-01-05 11:44:20|13086.2|13086.2|13086.2|13086.2|13086.2|13086.2|13086.2|13086.2|0
1641383080000|2022-01-05 11:44:40|13086.35|13086.35|13087.33|13087.33|13087.33|13087.33|13086.35|13086.35|0
1641383110000|2022-01-05 11:45:10|13086.35|13086.35|13084.59|13084.59|13086.35|13086.35|13084.59|13084.59|0
1641383120000|2022-01-05 11:45:20|13083.61|13083.61|13085.28|13085.28|13085.28|13085.28|13083.61|13083.61|0
1641383130000|2022-01-05 11:45:30|13084.94|13084.94|13084.94|13084.94|13084.94|13084.94|13084.94|13084.94|0
1641383140000|2022-01-05 11:45:40|13083.96|13083.96|13081.5|13081.5|13083.96|13083.96|13081.5|13081.5|0
1641383170000|2022-01-05 11:46:10|13081.92|13081.92|13081.5|13081.5|13081.92|13081.92|13081.5|13081.5|0
1641383200000|2022-01-05 11:46:40|13081.34|13081.34|13081.34|13081.34|13081.34|13081.34|13081.34|13081.34|0
1641383210000|2022-01-05 11:46:50|13081.76|13081.76|13081.76|13081.76|13081.76|13081.76|13081.76|13081.76|0
1641383220000|2022-01-05 11:47:00|13081.88|13081.88|13081.88|13081.88|13081.88|13081.88|13081.88|13081.88|0
1641383240000|2022-01-05 11:47:20|13082.39|13082.39|13083.57|13083.57|13083.57|13083.57|13082.39|13082.39|0
1641383250000|2022-01-05 11:47:30|13083.83|13083.83|13083.83|13083.83|13083.83|13083.83|13083.83|13083.83|0
1641383270000|2022-01-05 11:47:50|13084.63|13084.63|13085.03|13085.03|13085.03|13085.03|13084.63|13084.63|0
1641383290000|2022-01-05 11:48:10|13086.21|13086.21|13086.61|13086.61|13086.61|13086.61|13086.21|13086.21|0
1641383300000|2022-01-05 11:48:20|13084.24|13084.24|13084.24|13084.24|13084.24|13084.24|13084.24|13084.24|0
1641383310000|2022-01-05 11:48:30|13084.36|13084.36|13084.36|13084.36|13084.36|13084.36|13084.36|13084.36|0
1641383320000|2022-01-05 11:48:40|13084.76|13084.76|13084.76|13084.76|13084.76|13084.76|13084.76|13084.76|0
1641383340000|2022-01-05 11:49:00|13085.94|13085.94|13085.94|13085.94|13085.94|13085.94|13085.94|13085.94|0
1641383360000|2022-01-05 11:49:20|13084.96|13084.96|13084.96|13084.96|13084.96|13084.96|13084.96|13084.96|0
1641383370000|2022-01-05 11:49:30|13083.99|13083.99|13083.59|13083.59|13083.99|13083.99|13083.59|13083.59|0
1641383400000|2022-01-05 11:50:00|13083.38|13083.38|13083.38|13083.38|13083.38|13083.38|13083.38|13083.38|0
1641383410000|2022-01-05 11:50:10|13083.63|13083.63|13084.81|13084.81|13084.81|13084.81|13083.63|13083.63|0
1641383430000|2022-01-05 11:50:30|13084.31|13084.31|13084.31|13084.31|13084.31|13084.31|13084.31|13084.31|0
1641383440000|2022-01-05 11:50:40|13084.51|13084.51|13084.26|13084.26|13084.51|13084.51|13084.26|13084.26|0
1641383460000|2022-01-05 11:51:00|13084.42|13084.42|13084.42|13084.42|13084.42|13084.42|13084.42|13084.42|0
1641383490000|2022-01-05 11:51:30|13082.05|13082.05|13082.83|13082.83|13083.23|13083.23|13082.05|13082.05|0
1641383520000|2022-01-05 11:52:00|13082.99|13082.99|13083.06|13083.06|13083.06|13083.06|13082.99|13082.99|0
1641383530000|2022-01-05 11:52:10|13083.55|13083.55|13083.88|13083.88|13083.88|13083.88|13083.55|13083.55|0
1641383540000|2022-01-05 11:52:20|13083.53|13083.53|13079.69|13079.69|13083.53|13083.53|13079.69|13079.69|0
1641383550000|2022-01-05 11:52:30|13079.81|13079.81|13079.57|13079.57|13079.81|13079.81|13079.57|13079.57|0
1641383570000|2022-01-05 11:52:50|13079.97|13079.97|13079.97|13079.97|13079.97|13079.97|13079.97|13079.97|0
1641383580000|2022-01-05 11:53:00|13080.95|13080.95|13080.95|13080.95|13080.95|13080.95|13080.95|13080.95|0
1641383590000|2022-01-05 11:53:10|13080.45|13080.45|13079.32|13079.32|13080.45|13080.45|13079.32|13079.32|0
1641383640000|2022-01-05 11:54:00|13080.3|13080.3|13078.34|13078.34|13080.3|13080.3|13078.34|13078.34|0
1641383650000|2022-01-05 11:54:10|13076.38|13076.38|13076.38|13076.38|13076.38|13076.38|13076.38|13076.38|0
1641383670000|2022-01-05 11:54:30|13075.19|13075.19|13075.19|13075.19|13075.19|13075.19|13075.19|13075.19|0
1641383680000|2022-01-05 11:54:40|13074.22|13074.22|13074.22|13074.22|13074.22|13074.22|13074.22|13074.22|0
1641383700000|2022-01-05 11:55:00|13074.42|13074.42|13074.22|13074.22|13074.42|13074.42|13074.22|13074.22|0
1641383730000|2022-01-05 11:55:30|13075.19|13075.19|13077.15|13077.15|13077.15|13077.15|13075.19|13075.19|0
1641383740000|2022-01-05 11:55:40|13077.27|13077.27|13076.71|13076.71|13077.27|13077.27|13075.32|13075.32|0
1641383750000|2022-01-05 11:55:50|13077.06|13077.06|13077.61|13077.61|13077.61|13077.61|13077.06|13077.06|0
1641383800000|2022-01-05 11:56:40|13077.5|13077.5|13077.5|13077.5|13077.5|13077.5|13077.5|13077.5|0
1641383840000|2022-01-05 11:57:20|13077.35|13077.35|13077.35|13077.35|13077.35|13077.35|13077.35|13077.35|0
1641383850000|2022-01-05 11:57:30|13076.95|13076.95|13076.54|13076.54|13076.95|13076.95|13076.54|13076.54|0
1641383860000|2022-01-05 11:57:40|13076.14|13076.14|13076.14|13076.14|13076.14|13076.14|13076.14|13076.14|0
1641383870000|2022-01-05 11:57:50|13076.49|13076.49|13076.14|13076.14|13076.49|13076.49|13076.14|13076.14|0
1641383890000|2022-01-05 11:58:10|13075.64|13075.64|13075.64|13075.64|13075.64|13075.64|13075.64|13075.64|0
1641383900000|2022-01-05 11:58:20|13075.24|13075.24|13075.05|13075.05|13075.24|13075.24|13074.84|13074.84|0
1641383910000|2022-01-05 11:58:30|13073.73|13073.73|13069.48|13069.48|13073.73|13073.73|13069.36|13069.36|0
1641383920000|2022-01-05 11:58:40|13068.98|13068.98|13070.67|13070.67|13070.67|13070.67|13068.98|13068.98|0
1641383930000|2022-01-05 11:58:50|13070.27|13070.27|13070.27|13070.27|13070.27|13070.27|13070.27|13070.27|0
1641383940000|2022-01-05 11:59:00|13070.06|13070.06|13070.27|13070.27|13070.27|13070.27|13070.06|13070.06|0
1641383950000|2022-01-05 11:59:10|13070.47|13070.47|13070.47|13070.47|13070.47|13070.47|13070.47|13070.47|0
1641383960000|2022-01-05 11:59:20|13069.97|13069.97|13069.97|13069.97|13069.97|13069.97|13069.97|13069.97|0
1641383980000|2022-01-05 11:59:40|13071.93|13071.93|13073.36|13073.36|13073.36|13073.36|13071.93|13071.93|0
1641384000000|2022-01-05 12:00:00|13073.44|13073.44|13071.96|13071.96|13073.44|13073.44|13071.96|13071.96|0
1641384020000|2022-01-05 12:00:20|13071.7|13071.7|13071.7|13071.7|13071.7|13071.7|13071.7|13071.7|0
1641384030000|2022-01-05 12:00:30|13071.49|13071.49|13071.49|13071.49|13071.49|13071.49|13071.49|13071.49|0
1641384040000|2022-01-05 12:00:40|13072.67|13072.67|13072.67|13072.67|13072.67|13072.67|13072.67|13072.67|0
1641384050000|2022-01-05 12:00:50|13074.63|13074.63|13076.59|13076.59|13076.59|13076.59|13074.63|13074.63|0
1641384060000|2022-01-05 12:01:00|13076.94|13076.94|13076.94|13076.94|13076.94|13076.94|13076.94|13076.94|0
1641384070000|2022-01-05 12:01:10|13077.92|13077.92|13077.92|13077.92|13077.92|13077.92|13077.92|13077.92|0
1641384080000|2022-01-05 12:01:20|13078.31|13078.31|13078.71|13078.71|13078.71|13078.71|13078.31|13078.31|0
1641384110000|2022-01-05 12:01:50|13079.69|13079.69|13079.69|13079.69|13079.69|13079.69|13079.69|13079.69|0
1641384120000|2022-01-05 12:02:00|13080.67|13080.67|13080.67|13080.67|13080.67|13080.67|13080.67|13080.67|0
1641384130000|2022-01-05 12:02:10|13081.02|13081.02|13081.02|13081.02|13081.02|13081.02|13081.02|13081.02|0
1641384140000|2022-01-05 12:02:20|13081.42|13081.42|13082.6|13082.6|13082.6|13082.6|13081.42|13081.42|0
1641384150000|2022-01-05 12:02:30|13082.34|13082.34|13082.34|13082.34|13082.34|13082.34|13082.34|13082.34|0
1641384160000|2022-01-05 12:02:40|13083.32|13083.32|13080.38|13080.38|13083.32|13083.32|13080.38|13080.38|0
1641384180000|2022-01-05 12:03:00|13079.4|13079.4|13078.58|13078.58|13079.4|13079.4|13078.58|13078.58|0
1641384190000|2022-01-05 12:03:10|13078.92|13078.92|13079.9|13079.9|13079.9|13079.9|13078.92|13078.92|0
1641384200000|2022-01-05 12:03:20|13079.39|13079.39|13079.15|13079.15|13079.39|13079.39|13079.15|13079.15|0
1641384220000|2022-01-05 12:03:40|13078.17|13078.17|13077.67|13077.67|13078.17|13078.17|13077.67|13077.67|0
1641384230000|2022-01-05 12:03:50|13077.5|13077.5|13077.5|13077.5|13077.5|13077.5|13077.5|13077.5|0
1641384240000|2022-01-05 12:04:00|13077|13077|13077|13077|13077|13077|13077|13077|0
1641384300000|2022-01-05 12:05:00|13075.41|13075.41|13075|13075|13075.41|13075.41|13075|13075|0
1641384320000|2022-01-05 12:05:20|13074.7|13074.7|13074.7|13074.7|13074.7|13074.7|13074.7|13074.7|0
1641384330000|2022-01-05 12:05:30|13075.11|13075.11|13075.11|13075.11|13075.11|13075.11|13075.11|13075.11|0
1641384350000|2022-01-05 12:05:50|13075.32|13075.32|13075.32|13075.32|13075.32|13075.32|13075.32|13075.32|0
1641384360000|2022-01-05 12:06:00|13075.72|13075.72|13074.74|13074.74|13075.72|13075.72|13074.74|13074.74|0
1641384380000|2022-01-05 12:06:20|13074.86|13074.86|13074.86|13074.86|13074.86|13074.86|13074.86|13074.86|0
1641384390000|2022-01-05 12:06:30|13076.05|13076.05|13076.05|13076.05|13076.05|13076.05|13076.05|13076.05|0
1641384400000|2022-01-05 12:06:40|13077.03|13077.03|13076.55|13076.55|13077.03|13077.03|13076.55|13076.55|0
1641384410000|2022-01-05 12:06:50|13075.86|13075.86|13075.86|13075.86|13075.86|13075.86|13075.86|13075.86|0
1641384420000|2022-01-05 12:07:00|13074.88|13074.88|13074.88|13074.88|13074.88|13074.88|13074.88|13074.88|0
1641384430000|2022-01-05 12:07:10|13075.89|13075.89|13073.93|13073.93|13075.89|13075.89|13073.93|13073.93|0
1641384440000|2022-01-05 12:07:20|13074.91|13074.91|13075.89|13075.89|13075.89|13075.89|13074.91|13074.91|0
1641384480000|2022-01-05 12:08:00|13077.08|13077.08|13077.28|13077.28|13079.45|13079.45|13077.08|13077.08|0
1641384510000|2022-01-05 12:08:30|13075.12|13075.12|13075.12|13075.12|13075.12|13075.12|13075.12|13075.12|0
1641384590000|2022-01-05 12:09:50|13075.02|13075.02|13075.02|13075.02|13075.02|13075.02|13075.02|13075.02|0
1641384600000|2022-01-05 12:10:00|13075.14|13075.14|13075.26|13075.26|13075.26|13075.26|13075.14|13075.14|0
1641384650000|2022-01-05 12:10:50|13073.3|13073.3|13073.3|13073.3|13073.3|13073.3|13073.3|13073.3|0
1641384670000|2022-01-05 12:11:10|13073.09|13073.09|13073.09|13073.09|13073.09|13073.09|13073.09|13073.09|0
1641384690000|2022-01-05 12:11:30|13074.28|13074.28|13074.28|13074.28|13074.28|13074.28|13074.28|13074.28|0
1641384720000|2022-01-05 12:12:00|13074.52|13074.52|13074.52|13074.52|13074.52|13074.52|13074.52|13074.52|0
1641384730000|2022-01-05 12:12:10|13074.42|13074.42|13074.42|13074.42|13074.42|13074.42|13074.42|13074.42|0
1641384760000|2022-01-05 12:12:40|13074.21|13074.21|13074.21|13074.21|13074.21|13074.21|13074.21|13074.21|0
1641384790000|2022-01-05 12:13:10|13071.84|13071.84|13074.21|13074.21|13074.21|13074.21|13071.84|13071.84|0
1641384810000|2022-01-05 12:13:30|13076.17|13076.17|13076.17|13076.17|13076.17|13076.17|13076.17|13076.17|0
1641384820000|2022-01-05 12:13:40|13075.82|13075.82|13075.48|13075.48|13075.82|13075.82|13075.48|13075.48|0
1641384830000|2022-01-05 12:13:50|13075.84|13075.84|13075.84|13075.84|13075.84|13075.84|13075.84|13075.84|0
1641384840000|2022-01-05 12:14:00|13074.86|13074.86|13074.86|13074.86|13074.86|13074.86|13074.86|13074.86|0
1641384860000|2022-01-05 12:14:20|13075.12|13075.12|13075.12|13075.12|13075.12|13075.12|13075.12|13075.12|0
1641384880000|2022-01-05 12:14:40|13075.52|13075.52|13076.31|13076.31|13076.31|13076.31|13075.52|13075.52|0
1641384890000|2022-01-05 12:14:50|13077.29|13077.29|13076.97|13076.97|13077.37|13077.37|13076.97|13076.97|0
1641384900000|2022-01-05 12:15:00|13077.18|13077.18|13077.02|13077.02|13077.18|13077.18|13077.02|13077.02|0
1641384930000|2022-01-05 12:15:30|13076.92|13076.92|13076.92|13076.92|13076.92|13076.92|13076.92|13076.92|0
1641384960000|2022-01-05 12:16:00|13076.8|13076.8|13076.56|13076.56|13076.8|13076.8|13076.56|13076.56|0
1641384970000|2022-01-05 12:16:10|13077.74|13077.74|13077.96|13077.96|13077.96|13077.96|13077.74|13077.74|0
1641385030000|2022-01-05 12:17:10|13077.74|13077.74|13082.67|13082.67|13082.67|13082.67|13077.74|13077.74|0
1641385040000|2022-01-05 12:17:20|13080.71|13080.71|13080.71|13080.71|13080.71|13080.71|13080.71|13080.71|0
1641385070000|2022-01-05 12:17:50|13080.78|13080.78|13080.78|13080.78|13080.78|13080.78|13080.78|13080.78|0
1641385090000|2022-01-05 12:18:10|13079.8|13079.8|13079.8|13079.8|13079.8|13079.8|13079.8|13079.8|0
1641385120000|2022-01-05 12:18:40|13079.65|13079.65|13079.65|13079.65|13079.65|13079.65|13079.65|13079.65|0
1641385140000|2022-01-05 12:19:00|13078.96|13078.96|13078.96|13078.96|13078.96|13078.96|13078.96|13078.96|0
1641385150000|2022-01-05 12:19:10|13080.14|13080.14|13080.14|13080.14|13080.14|13080.14|13080.14|13080.14|0
1641385160000|2022-01-05 12:19:20|13080.18|13080.18|13080.18|13080.18|13080.18|13080.18|13080.18|13080.18|0
1641385170000|2022-01-05 12:19:30|13080.41|13080.41|13080.41|13080.41|13080.41|13080.41|13080.41|13080.41|0
1641385200000|2022-01-05 12:20:00|13080.79|13080.79|13080.79|13080.79|13080.79|13080.79|13080.79|13080.79|0
1641385220000|2022-01-05 12:20:20|13080.4|13080.4|13080.79|13080.79|13080.79|13080.79|13080.4|13080.4|0
1641385230000|2022-01-05 12:20:30|13081.19|13081.19|13081.19|13081.19|13081.19|13081.19|13081.19|13081.19|0
1641385240000|2022-01-05 12:20:40|13078.82|13078.82|13078.48|13078.48|13078.82|13078.82|13078.48|13078.48|0
1641385250000|2022-01-05 12:20:50|13077.29|13077.29|13074.42|13074.42|13077.29|13077.29|13074.42|13074.42|0
1641385260000|2022-01-05 12:21:00|13075.6|13075.6|13075.6|13075.6|13075.6|13075.6|13075.6|13075.6|0
1641385270000|2022-01-05 12:21:10|13075.4|13075.4|13075.8|13075.8|13075.8|13075.8|13075.4|13075.4|0
1641385280000|2022-01-05 12:21:20|13075.67|13075.67|13076.07|13076.07|13076.07|13076.07|13075.67|13075.67|0
1641385290000|2022-01-05 12:21:30|13076.27|13076.27|13076.27|13076.27|13076.27|13076.27|13076.27|13076.27|0
1641385300000|2022-01-05 12:21:40|13076.12|13076.12|13076.12|13076.12|13076.12|13076.12|13076.12|13076.12|0
1641385310000|2022-01-05 12:21:50|13075.88|13075.88|13075.88|13075.88|13075.88|13075.88|13075.88|13075.88|0
1641385330000|2022-01-05 12:22:10|13076|13076|13076|13076|13076|13076|13076|13076|0
1641385340000|2022-01-05 12:22:20|13075.79|13075.79|13075.79|13075.79|13075.79|13075.79|13075.79|13075.79|0
1641385360000|2022-01-05 12:22:40|13075.91|13075.91|13075.91|13075.91|13075.91|13075.91|13075.91|13075.91|0
1641385370000|2022-01-05 12:22:50|13075.76|13075.76|13075.76|13075.76|13075.76|13075.76|13075.76|13075.76|0
1641385380000|2022-01-05 12:23:00|13075.52|13075.52|13075.37|13075.37|13075.52|13075.52|13075.37|13075.37|0
1641385400000|2022-01-05 12:23:20|13075.54|13075.54|13075.54|13075.54|13075.54|13075.54|13075.54|13075.54|0
1641385430000|2022-01-05 12:23:50|13075.93|13075.93|13075.93|13075.93|13075.93|13075.93|13075.93|13075.93|0
1641385450000|2022-01-05 12:24:10|13074.96|13074.96|13074.96|13074.96|13074.96|13074.96|13074.96|13074.96|0
1641385460000|2022-01-05 12:24:20|13073.77|13073.77|13073.77|13073.77|13073.77|13073.77|13073.77|13073.77|0
1641385470000|2022-01-05 12:24:30|13073.54|13073.54|13073.54|13073.54|13073.54|13073.54|13073.33|13073.33|0
1641385490000|2022-01-05 12:24:50|13073.48|13073.48|13074.86|13074.86|13074.86|13074.86|13073.48|13073.48|0
1641385500000|2022-01-05 12:25:00|13074.74|13074.74|13072.97|13072.97|13074.74|13074.74|13072.97|13072.97|0
1641385530000|2022-01-05 12:25:30|13073.18|13073.18|13073.18|13073.18|13073.18|13073.18|13073.18|13073.18|0
1641385540000|2022-01-05 12:25:40|13075.34|13075.34|13075.34|13075.34|13075.34|13075.34|13075.34|13075.34|0
1641385550000|2022-01-05 12:25:50|13074.16|13074.16|13074.16|13074.16|13074.16|13074.16|13074.16|13074.16|0
1641385560000|2022-01-05 12:26:00|13073.18|13073.18|13073.18|13073.18|13073.18|13073.18|13073.18|13073.18|0
1641385620000|2022-01-05 12:27:00|13074.16|13074.16|13075.85|13075.85|13075.85|13075.85|13074.16|13074.16|0
1641385650000|2022-01-05 12:27:30|13075.97|13075.97|13075.97|13075.97|13075.97|13075.97|13075.97|13075.97|0
1641385670000|2022-01-05 12:27:50|13076.76|13076.76|13079.41|13079.41|13079.41|13079.41|13076.76|13076.76|0
1641385680000|2022-01-05 12:28:00|13079.01|13079.01|13079.01|13079.01|13079.01|13079.01|13079.01|13079.01|0
1641385690000|2022-01-05 12:28:10|13077.83|13077.83|13079.15|13079.15|13079.15|13079.15|13077.83|13077.83|0
1641385700000|2022-01-05 12:28:20|13079.36|13079.36|13079.36|13079.36|13079.36|13079.36|13079.36|13079.36|0
1641385720000|2022-01-05 12:28:40|13080.34|13080.34|13079.36|13079.36|13080.34|13080.34|13079.36|13079.36|0
1641385740000|2022-01-05 12:29:00|13078.56|13078.56|13078.04|13078.04|13078.56|13078.56|13078.04|13078.04|0
1641385750000|2022-01-05 12:29:10|13077.35|13077.35|13076.24|13076.24|13077.35|13077.35|13076.24|13076.24|0
1641385760000|2022-01-05 12:29:20|13075.89|13075.89|13075.89|13075.89|13075.89|13075.89|13075.89|13075.89|0
1641385780000|2022-01-05 12:29:40|13075.49|13075.49|13075.61|13075.61|13075.61|13075.61|13075.49|13075.49|0
1641385810000|2022-01-05 12:30:10|13074.43|13074.43|13074.19|13074.19|13074.43|13074.43|13074.19|13074.19|0
1641385850000|2022-01-05 12:30:50|13075.17|13075.17|13075.17|13075.17|13075.17|13075.17|13075.17|13075.17|0
1641385870000|2022-01-05 12:31:10|13075.51|13075.51|13075.51|13075.51|13075.51|13075.51|13075.51|13075.51|0
1641385890000|2022-01-05 12:31:30|13075.56|13075.56|13075.56|13075.56|13075.56|13075.56|13075.56|13075.56|0
1641385900000|2022-01-05 12:31:40|13075.17|13075.17|13073.43|13073.43|13075.17|13075.17|13073.43|13073.43|0
1641385920000|2022-01-05 12:32:00|13073.55|13073.55|13073.29|13073.29|13073.55|13073.55|13073.29|13073.29|0
1641385940000|2022-01-05 12:32:20|13073.06|13073.06|13072.94|13072.94|13073.09|13073.09|13072.94|13072.94|0
1641385960000|2022-01-05 12:32:40|13073.92|13073.92|13074.9|13074.9|13074.9|13074.9|13073.92|13073.92|0
1641385980000|2022-01-05 12:33:00|13073.71|13073.71|13073.71|13073.71|13073.71|13073.71|13073.71|13073.71|0
1641386010000|2022-01-05 12:33:30|13074.69|13074.69|13074.69|13074.69|13074.69|13074.69|13074.69|13074.69|0
1641386040000|2022-01-05 12:34:00|13074.35|13074.35|13075.53|13075.53|13075.53|13075.53|13074.35|13074.35|0
1641386050000|2022-01-05 12:34:10|13074.55|13074.55|13073.36|13073.36|13074.55|13074.55|13073.36|13073.36|0
1641386090000|2022-01-05 12:34:50|13073.7|13073.7|13073.36|13073.36|13073.7|13073.7|13073.36|13073.36|0
1641386130000|2022-01-05 12:35:30|13073.39|13073.39|13073.36|13073.36|13073.39|13073.39|13073.36|13073.36|0
1641386140000|2022-01-05 12:35:40|13075.32|13075.32|13076.51|13076.51|13076.51|13076.51|13075.32|13075.32|0
1641386150000|2022-01-05 12:35:50|13076.86|13076.86|13076.86|13076.86|13076.86|13076.86|13076.86|13076.86|0
1641386160000|2022-01-05 12:36:00|13077.02|13077.02|13077.02|13077.02|13077.02|13077.02|13077.02|13077.02|0
1641386170000|2022-01-05 12:36:10|13077.23|13077.23|13077.23|13077.23|13077.23|13077.23|13077.23|13077.23|0
1641386190000|2022-01-05 12:36:30|13077.34|13077.34|13077.34|13077.34|13077.34|13077.34|13077.34|13077.34|0
1641386200000|2022-01-05 12:36:40|13077.55|13077.55|13076.75|13076.75|13077.55|13077.55|13076.75|13076.75|0
1641386210000|2022-01-05 12:36:50|13076.54|13076.54|13076.54|13076.54|13076.54|13076.54|13076.54|13076.54|0
1641386240000|2022-01-05 12:37:20|13077.73|13077.73|13077.73|13077.73|13077.73|13077.73|13077.73|13077.73|0
1641386270000|2022-01-05 12:37:50|13078.13|13078.13|13077.78|13077.78|13078.13|13078.13|13077.78|13077.78|0
1641386280000|2022-01-05 12:38:00|13078.18|13078.18|13080.17|13080.17|13080.17|13080.17|13078.18|13078.18|0
1641386290000|2022-01-05 12:38:10|13080.53|13080.53|13080.83|13080.83|13080.83|13080.83|13080.53|13080.53|0
1641386320000|2022-01-05 12:38:40|13080.31|13080.31|13080.31|13080.31|13080.31|13080.31|13080.31|13080.31|0
1641386340000|2022-01-05 12:39:00|13080.71|13080.71|13079.91|13079.91|13080.71|13080.71|13079.91|13079.91|0
1641386350000|2022-01-05 12:39:10|13080.31|13080.31|13080.31|13080.31|13080.31|13080.31|13080.31|13080.31|0
1641386360000|2022-01-05 12:39:20|13081.29|13081.29|13087.97|13087.97|13088.32|13088.32|13081.29|13081.29|0
1641386380000|2022-01-05 12:39:40|13087.74|13087.74|13087.74|13087.74|13087.74|13087.74|13087.74|13087.74|0
1641386430000|2022-01-05 12:40:30|13089.69|13089.69|13087.74|13087.74|13089.69|13089.69|13087.74|13087.74|0
1641386440000|2022-01-05 12:40:40|13087.57|13087.57|13087.52|13087.52|13087.57|13087.57|13087.4|13087.4|0
1641386450000|2022-01-05 12:40:50|13087.92|13087.92|13087.92|13087.92|13087.92|13087.92|13087.92|13087.92|0
1641386470000|2022-01-05 12:41:10|13087.51|13087.51|13087.51|13087.51|13087.51|13087.51|13087.51|13087.51|0
1641386480000|2022-01-05 12:41:20|13087.75|13087.75|13087.4|13087.4|13087.75|13087.75|13087.4|13087.4|0
1641386490000|2022-01-05 12:41:30|13087.45|13087.45|13087.55|13087.55|13087.65|13087.65|13087.45|13087.45|0
1641386500000|2022-01-05 12:41:40|13089.5|13089.5|13089.9|13089.9|13089.9|13089.9|13089.5|13089.5|0
1641386540000|2022-01-05 12:42:20|13088.92|13088.92|13089.49|13089.49|13089.72|13089.72|13088.92|13088.92|0
1641386550000|2022-01-05 12:42:30|13089.36|13089.36|13089.36|13089.36|13089.36|13089.36|13089.36|13089.36|0
1641386560000|2022-01-05 12:42:40|13089.24|13089.24|13089.24|13089.24|13089.24|13089.24|13089.24|13089.24|0
1641386570000|2022-01-05 12:42:50|13089.35|13089.35|13089.35|13089.35|13089.35|13089.35|13089.35|13089.35|0
1641386580000|2022-01-05 12:43:00|13088.37|13088.37|13088.37|13088.37|13088.37|13088.37|13088.37|13088.37|0
1641386600000|2022-01-05 12:43:20|13088.29|13088.29|13089.74|13089.74|13089.74|13089.74|13088.29|13088.29|0
1641386610000|2022-01-05 12:43:30|13089.67|13089.67|13089.67|13089.67|13089.67|13089.67|13089.67|13089.67|0
1641386620000|2022-01-05 12:43:40|13089.72|13089.72|13089.72|13089.72|13089.72|13089.72|13089.72|13089.72|0
1641386630000|2022-01-05 12:43:50|13089.93|13089.93|13089.28|13089.28|13089.93|13089.93|13089.03|13089.03|0
1641386640000|2022-01-05 12:44:00|13088.93|13088.93|13088.93|13088.93|13088.93|13088.93|13088.93|13088.93|0
1641386670000|2022-01-05 12:44:30|13089.62|13089.62|13089.62|13089.62|13089.62|13089.62|13089.62|13089.62|0
1641386680000|2022-01-05 12:44:40|13089.67|13089.67|13089.88|13089.88|13089.88|13089.88|13089.67|13089.67|0
1641386690000|2022-01-05 12:44:50|13090.67|13090.67|13090.67|13090.67|13090.67|13090.67|13090.67|13090.67|0
1641386710000|2022-01-05 12:45:10|13090.27|13090.27|13089.91|13089.91|13090.27|13090.27|13089.91|13089.91|0
1641386740000|2022-01-05 12:45:40|13091.87|13091.87|13092.22|13092.22|13092.22|13092.22|13091.87|13091.87|0
1641386750000|2022-01-05 12:45:50|13092.01|13092.01|13092.01|13092.01|13092.01|13092.01|13092.01|13092.01|0
1641386760000|2022-01-05 12:46:00|13092.41|13092.41|13091.99|13091.99|13092.41|13092.41|13091.99|13091.99|0
1641386770000|2022-01-05 12:46:10|13091.91|13091.91|13091.76|13091.76|13091.91|13091.91|13091.76|13091.76|0
1641386780000|2022-01-05 12:46:20|13092.74|13092.74|13092.74|13092.74|13092.74|13092.74|13092.74|13092.74|0
1641386790000|2022-01-05 12:46:30|13092.97|13092.97|13092.66|13092.66|13092.97|13092.97|13092.66|13092.66|0
1641386800000|2022-01-05 12:46:40|13092.43|13092.43|13092.2|13092.2|13092.43|13092.43|13092.2|13092.2|0
1641386810000|2022-01-05 12:46:50|13092.08|13092.08|13090.55|13090.55|13092.08|13092.08|13090.2|13090.2|0
1641386880000|2022-01-05 12:48:00|13090.39|13090.39|13090.39|13090.39|13090.39|13090.39|13090.39|13090.39|0
1641386890000|2022-01-05 12:48:10|13090.05|13090.05|13090.05|13090.05|13090.05|13090.05|13090.05|13090.05|0
1641386910000|2022-01-05 12:48:30|13090.26|13090.26|13090.26|13090.26|13090.26|13090.26|13090.26|13090.26|0
1641386920000|2022-01-05 12:48:40|13090.66|13090.66|13090.49|13090.49|13090.66|13090.66|13090.49|13090.49|0
1641386930000|2022-01-05 12:48:50|13090.42|13090.42|13090.42|13090.42|13090.42|13090.42|13090.42|13090.42|0
1641386940000|2022-01-05 12:49:00|13090.25|13090.25|13090.09|13090.09|13090.25|13090.25|13090.09|13090.09|0
1641386950000|2022-01-05 12:49:10|13088.13|13088.13|13088.13|13088.13|13088.13|13088.13|13088.13|13088.13|0
1641386970000|2022-01-05 12:49:30|13086.44|13086.44|13085.25|13085.25|13086.44|13086.44|13085.25|13085.25|0
1641386990000|2022-01-05 12:49:50|13085.04|13085.04|13085.04|13085.04|13085.04|13085.04|13085.04|13085.04|0
1641387000000|2022-01-05 12:50:00|13084.78|13084.78|13084.78|13084.78|13084.78|13084.78|13084.78|13084.78|0
1641387050000|2022-01-05 12:50:50|13084.71|13084.71|13084.71|13084.71|13084.71|13084.71|13084.71|13084.71|0
1641387080000|2022-01-05 12:51:20|13083.73|13083.73|13083.73|13083.73|13083.73|13083.73|13083.73|13083.73|0
1641387100000|2022-01-05 12:51:40|13082.75|13082.75|13082.75|13082.75|13082.75|13082.75|13082.75|13082.75|0
1641387110000|2022-01-05 12:51:50|13082.52|13082.52|13080.93|13080.93|13082.52|13082.52|13080.93|13080.93|0
1641387130000|2022-01-05 12:52:10|13080.81|13080.81|13080.81|13080.81|13080.81|13080.81|13080.81|13080.81|0
1641387160000|2022-01-05 12:52:40|13081.21|13081.21|13081.21|13081.21|13081.21|13081.21|13081.21|13081.21|0
1641387170000|2022-01-05 12:52:50|13080.23|13080.23|13080.23|13080.23|13080.23|13080.23|13080.23|13080.23|0
1641387180000|2022-01-05 12:53:00|13080.47|13080.47|13080.47|13080.47|13080.47|13080.47|13080.47|13080.47|0
1641387190000|2022-01-05 12:53:10|13081.65|13081.65|13081.65|13081.65|13081.65|13081.65|13081.65|13081.65|0
1641387240000|2022-01-05 12:54:00|13081.39|13081.39|13081.39|13081.39|13081.39|13081.39|13081.39|13081.39|0
1641387270000|2022-01-05 12:54:30|13081.31|13081.31|13081.31|13081.31|13081.31|13081.31|13081.31|13081.31|0
1641387280000|2022-01-05 12:54:40|13081.24|13081.24|13081.31|13081.31|13081.31|13081.31|13081.24|13081.24|0
1641387290000|2022-01-05 12:54:50|13080.92|13080.92|13080.92|13080.92|13080.92|13080.92|13080.92|13080.92|0
1641387310000|2022-01-05 12:55:10|13081.71|13081.71|13081.71|13081.71|13081.71|13081.71|13081.71|13081.71|0
1641387320000|2022-01-05 12:55:20|13082.06|13082.06|13082.06|13082.06|13082.06|13082.06|13082.06|13082.06|0
1641387340000|2022-01-05 12:55:40|13082.75|13082.75|13082.81|13082.81|13083.1|13083.1|13082.75|13082.75|0
1641387370000|2022-01-05 12:56:10|13083.61|13083.61|13083.61|13083.61|13083.61|13083.61|13083.61|13083.61|0
1641387380000|2022-01-05 12:56:20|13085.57|13085.57|13085.57|13085.57|13085.57|13085.57|13085.57|13085.57|0
1641387390000|2022-01-05 12:56:30|13085.74|13085.74|13085.74|13085.74|13085.74|13085.74|13085.74|13085.74|0
1641387440000|2022-01-05 12:57:20|13085.86|13085.86|13085.86|13085.86|13085.86|13085.86|13085.86|13085.86|0
1641387500000|2022-01-05 12:58:20|13085.98|13085.98|13085.98|13085.98|13085.98|13085.98|13085.98|13085.98|0
1641387510000|2022-01-05 12:58:30|13086.33|13086.33|13086.33|13086.33|13086.33|13086.33|13086.33|13086.33|0
1641387530000|2022-01-05 12:58:50|13086.54|13086.54|13086.54|13086.54|13086.54|13086.54|13086.54|13086.54|0
1641387540000|2022-01-05 12:59:00|13087.57|13087.57|13089.48|13089.48|13089.48|13089.48|13087.52|13087.52|0
1641387550000|2022-01-05 12:59:10|13088.5|13088.5|13088.5|13088.5|13088.5|13088.5|13088.5|13088.5|0
1641387560000|2022-01-05 12:59:20|13089.55|13089.55|13089.55|13089.55|13089.55|13089.55|13089.55|13089.55|0
1641387570000|2022-01-05 12:59:30|13089.34|13089.34|13088.71|13088.71|13089.34|13089.34|13088.71|13088.71|0
1641387580000|2022-01-05 12:59:40|13088.94|13088.94|13088.87|13088.87|13088.94|13088.94|13088.87|13088.87|0
1641387590000|2022-01-05 12:59:50|13088.84|13088.84|13088.84|13088.84|13088.84|13088.84|13088.84|13088.84|0
1641387600000|2022-01-05 13:00:00|13087.65|13087.65|13088.84|13088.84|13088.84|13088.84|13087.65|13087.65|0
1641387620000|2022-01-05 13:00:20|13088.49|13088.49|13088.29|13088.29|13088.49|13088.49|13088.29|13088.29|0
1641387650000|2022-01-05 13:00:50|13088.41|13088.41|13088.41|13088.41|13088.41|13088.41|13088.41|13088.41|0
1641387660000|2022-01-05 13:01:00|13089.59|13089.59|13090.57|13090.57|13090.57|13090.57|13089.59|13089.59|0
1641387720000|2022-01-05 13:02:00|13090.45|13090.45|13090.45|13090.45|13090.45|13090.45|13090.45|13090.45|0
1641387750000|2022-01-05 13:02:30|13090.4|13090.4|13090.06|13090.06|13090.4|13090.4|13090.06|13090.06|0
1641387760000|2022-01-05 13:02:40|13089.08|13089.08|13089.08|13089.08|13089.08|13089.08|13089.08|13089.08|0
1641387870000|2022-01-05 13:04:30|13089.31|13089.31|13089.05|13089.05|13089.31|13089.31|13089.05|13089.05|0
1641387880000|2022-01-05 13:04:40|13088.7|13088.7|13088.65|13088.65|13088.7|13088.7|13088.65|13088.65|0
1641387890000|2022-01-05 13:04:50|13087.46|13087.46|13086.89|13086.89|13087.46|13087.46|13086.89|13086.89|0
1641387900000|2022-01-05 13:05:00|13086.49|13086.49|13086.17|13086.17|13086.49|13086.49|13086.17|13086.17|0
1641387920000|2022-01-05 13:05:20|13086.56|13086.56|13086.63|13086.63|13086.63|13086.63|13086.56|13086.56|0
1641387930000|2022-01-05 13:05:30|13086.71|13086.71|13086.71|13086.71|13086.71|13086.71|13086.71|13086.71|0
1641387940000|2022-01-05 13:05:40|13087.9|13087.9|13087.9|13087.9|13087.9|13087.9|13087.9|13087.9|0
1641387950000|2022-01-05 13:05:50|13087.74|13087.74|13087.67|13087.67|13087.74|13087.74|13087.67|13087.67|0
1641387980000|2022-01-05 13:06:20|13087.46|13087.46|13086.78|13086.78|13087.46|13087.46|13086.78|13086.78|0
1641387990000|2022-01-05 13:06:30|13088.92|13088.92|13088.49|13088.49|13088.95|13088.95|13088.37|13088.37|0
1641388000000|2022-01-05 13:06:40|13088.28|13088.28|13087.78|13087.78|13088.28|13088.28|13087.78|13087.78|0
1641388010000|2022-01-05 13:06:50|13087.66|13087.66|13087.49|13087.49|13087.72|13087.72|13087.41|13087.41|0
1641388020000|2022-01-05 13:07:00|13087.28|13087.28|13087.19|13087.19|13087.28|13087.28|13087.04|13087.04|0
1641388030000|2022-01-05 13:07:10|13087.42|13087.42|13087.42|13087.42|13087.42|13087.42|13087.42|13087.42|0
1641388040000|2022-01-05 13:07:20|13087.5|13087.5|13086.31|13086.31|13087.5|13087.5|13086.31|13086.31|0
1641388050000|2022-01-05 13:07:30|13085.13|13085.13|13085.25|13085.25|13085.25|13085.25|13085.13|13085.13|0
1641388060000|2022-01-05 13:07:40|13085.02|13085.02|13085.02|13085.02|13085.02|13085.02|13085.02|13085.02|0
1641388070000|2022-01-05 13:07:50|13086.2|13086.2|13086.2|13086.2|13086.2|13086.2|13086.2|13086.2|0
1641388080000|2022-01-05 13:08:00|13085.94|13085.94|13085.76|13085.76|13086.18|13086.18|13084.99|13084.99|0
1641388120000|2022-01-05 13:08:40|13085.54|13085.54|13085.54|13085.54|13085.54|13085.54|13085.54|13085.54|0
1641388140000|2022-01-05 13:09:00|13085.78|13085.78|13085.43|13085.43|13085.78|13085.78|13085.43|13085.43|0
1641388160000|2022-01-05 13:09:20|13085.03|13085.03|13085.03|13085.03|13085.03|13085.03|13085.03|13085.03|0
1641388190000|2022-01-05 13:09:50|13084.8|13084.8|13085.2|13085.2|13085.2|13085.2|13084.8|13084.8|0
1641388200000|2022-01-05 13:10:00|13085.74|13085.74|13085.74|13085.74|13085.74|13085.74|13085.34|13085.34|0
1641388220000|2022-01-05 13:10:20|13084.56|13084.56|13084.56|13084.56|13084.56|13084.56|13084.56|13084.56|0
1641388240000|2022-01-05 13:10:40|13085.53|13085.53|13085.53|13085.53|13086.51|13086.51|13085.53|13085.53|0
1641388260000|2022-01-05 13:11:00|13084.56|13084.56|13084.56|13084.56|13084.56|13084.56|13084.56|13084.56|0
1641388270000|2022-01-05 13:11:10|13084.63|13084.63|13085.2|13085.2|13085.2|13085.2|13084.63|13084.63|0
1641388280000|2022-01-05 13:11:20|13085.43|13085.43|13085.43|13085.43|13085.43|13085.43|13085.43|13085.43|0
1641388290000|2022-01-05 13:11:30|13085.2|13085.2|13085.2|13085.2|13085.2|13085.2|13085.2|13085.2|0
1641388330000|2022-01-05 13:12:10|13084.89|13084.89|13084.89|13084.89|13084.89|13084.89|13084.89|13084.89|0
1641388370000|2022-01-05 13:12:50|13084.82|13084.82|13084.82|13084.82|13084.82|13084.82|13084.82|13084.82|0
1641388430000|2022-01-05 13:13:50|13084.66|13084.66|13088.57|13088.57|13088.57|13088.57|13084.66|13084.66|0
1641388440000|2022-01-05 13:14:00|13087.59|13087.59|13085.64|13085.64|13087.59|13087.59|13085.64|13085.64|0
1641388470000|2022-01-05 13:14:30|13085.47|13085.47|13085.8|13085.8|13085.8|13085.8|13085.47|13085.47|0
1641388480000|2022-01-05 13:14:40|13085.64|13085.64|13085.64|13085.64|13085.64|13085.64|13085.64|13085.64|0
1641388490000|2022-01-05 13:14:50|13086.26|13086.26|13086.14|13086.14|13086.66|13086.66|13085.68|13085.68|0
1641388500000|2022-01-05 13:15:00|13085.88|13085.88|13085.88|13085.88|13085.88|13085.88|13085.88|13085.88|0
1641388510000|2022-01-05 13:15:10|13085.93|13085.93|13086.35|13086.35|13086.35|13086.35|13085.93|13085.93|0
1641388520000|2022-01-05 13:15:20|13086.47|13086.47|13086.47|13086.47|13086.47|13086.47|13086.47|13086.47|0
1641388530000|2022-01-05 13:15:30|13086.72|13086.72|13086.88|13086.88|13086.88|13086.88|13086.72|13086.72|0
1641388540000|2022-01-05 13:15:40|13087.11|13087.11|13087.93|13087.93|13088.91|13088.91|13086.95|13086.95|0
1641388550000|2022-01-05 13:15:50|13087.7|13087.7|13087.7|13087.7|13087.7|13087.7|13087.7|13087.7|0
1641388580000|2022-01-05 13:16:20|13087.93|13087.93|13087.93|13087.93|13087.93|13087.93|13087.93|13087.93|0
1641388590000|2022-01-05 13:16:30|13088.35|13088.35|13088.35|13088.35|13088.35|13088.35|13088.35|13088.35|0
1641388630000|2022-01-05 13:17:10|13088.7|13088.7|13088.7|13088.7|13088.7|13088.7|13088.7|13088.7|0
1641388670000|2022-01-05 13:17:50|13088.58|13088.58|13087.81|13087.81|13088.58|13088.58|13087.41|13087.41|0
1641388680000|2022-01-05 13:18:00|13086.83|13086.83|13085.85|13085.85|13086.83|13086.83|13085.85|13085.85|0
1641388690000|2022-01-05 13:18:10|13086.11|13086.11|13085.85|13085.85|13086.11|13086.11|13085.85|13085.85|0
1641388710000|2022-01-05 13:18:30|13086.83|13086.83|13089.67|13089.67|13089.67|13089.67|13086.45|13086.45|0
1641388720000|2022-01-05 13:18:40|13089.62|13089.62|13089.62|13089.62|13089.62|13089.62|13089.62|13089.62|0
1641388730000|2022-01-05 13:18:50|13088.43|13088.43|13088.3|13088.3|13088.43|13088.43|13088.3|13088.3|0
1641388740000|2022-01-05 13:19:00|13088.38|13088.38|13088.38|13088.38|13088.38|13088.38|13088.38|13088.38|0
1641388800000|2022-01-05 13:20:00|13086.42|13086.42|13086.65|13086.65|13086.65|13086.65|13086.42|13086.42|0
1641388810000|2022-01-05 13:20:10|13086.81|13086.81|13086.81|13086.81|13086.81|13086.81|13086.81|13086.81|0
1641388830000|2022-01-05 13:20:30|13085.83|13085.83|13084.85|13084.85|13085.83|13085.83|13084.85|13084.85|0
1641388840000|2022-01-05 13:20:40|13085.83|13085.83|13085.83|13085.83|13085.83|13085.83|13085.83|13085.83|0
1641388850000|2022-01-05 13:20:50|13086.81|13086.81|13086.81|13086.81|13086.81|13086.81|13086.81|13086.81|0
1641388870000|2022-01-05 13:21:10|13087.21|13087.21|13087.21|13087.21|13087.21|13087.21|13087.21|13087.21|0
1641388900000|2022-01-05 13:21:40|13087.26|13087.26|13087.26|13087.26|13087.26|13087.26|13087.26|13087.26|0
1641388930000|2022-01-05 13:22:10|13087.21|13087.21|13087.41|13087.41|13087.41|13087.41|13087.21|13087.21|0
1641388960000|2022-01-05 13:22:40|13087.01|13087.01|13086.94|13086.94|13087.36|13087.36|13086.94|13086.94|0
1641389000000|2022-01-05 13:23:20|13088.9|13088.9|13088.9|13088.9|13088.9|13088.9|13088.9|13088.9|0
1641389060000|2022-01-05 13:24:20|13087.92|13087.92|13087.92|13087.92|13087.92|13087.92|13087.92|13087.92|0
1641389100000|2022-01-05 13:25:00|13086.94|13086.94|13086.2|13086.2|13086.94|13086.94|13086.2|13086.2|0
1641389110000|2022-01-05 13:25:10|13086.02|13086.02|13086.02|13086.02|13086.02|13086.02|13086.02|13086.02|0
1641389120000|2022-01-05 13:25:20|13085.8|13085.8|13085.77|13085.77|13086.12|13086.12|13085.77|13085.77|0
1641389140000|2022-01-05 13:25:40|13086.75|13086.75|13086.75|13086.75|13086.75|13086.75|13086.75|13086.75|0
1641389170000|2022-01-05 13:26:10|13087.73|13087.73|13087.73|13087.73|13087.73|13087.73|13087.73|13087.73|0
1641389190000|2022-01-05 13:26:30|13087.52|13087.52|13087.52|13087.52|13087.52|13087.52|13087.52|13087.52|0
1641389200000|2022-01-05 13:26:40|13087.73|13087.73|13087.73|13087.73|13087.73|13087.73|13087.73|13087.73|0
1641389220000|2022-01-05 13:27:00|13087.39|13087.39|13087.39|13087.39|13087.39|13087.39|13087.39|13087.39|0
1641389230000|2022-01-05 13:27:10|13087.26|13087.26|13087.26|13087.26|13087.26|13087.26|13087.26|13087.26|0
1641389250000|2022-01-05 13:27:30|13086.08|13086.08|13086.58|13086.58|13086.58|13086.58|13086.08|13086.08|0
1641389260000|2022-01-05 13:27:40|13086.24|13086.24|13086.24|13086.24|13086.24|13086.24|13086.24|13086.24|0
1641389280000|2022-01-05 13:28:00|13085.84|13085.84|13085.84|13085.84|13085.84|13085.84|13085.84|13085.84|0
1641389300000|2022-01-05 13:28:20|13085.94|13085.94|13085.83|13085.83|13086.09|13086.09|13085.83|13085.83|0
1641389340000|2022-01-05 13:29:00|13085.91|13085.91|13086.03|13086.03|13086.03|13086.03|13085.91|13085.91|0
1641389350000|2022-01-05 13:29:10|13085.91|13085.91|13084.48|13084.48|13085.91|13085.91|13084.48|13084.48|0
1641389370000|2022-01-05 13:29:30|13084.36|13084.36|13084.36|13084.36|13084.36|13084.36|13084.36|13084.36|0
1641389380000|2022-01-05 13:29:40|13084.2|13084.2|13084.2|13084.2|13084.36|13084.36|13084.2|13084.2|0
1641389390000|2022-01-05 13:29:50|13084.32|13084.32|13084.32|13084.32|13084.32|13084.32|13084.32|13084.32|0
1641389400000|2022-01-05 13:30:00|13084.27|13084.27|13079.08|13079.08|13084.27|13084.27|13079.08|13079.08|0
1641389410000|2022-01-05 13:30:10|13078.63|13078.63|13074.19|13074.19|13078.63|13078.63|13073.47|13073.47|0
1641389420000|2022-01-05 13:30:20|13073.93|13073.93|13075.89|13075.89|13075.89|13075.89|13073.93|13073.93|0
1641389430000|2022-01-05 13:30:30|13075.85|13075.85|13074.02|13074.02|13075.97|13075.97|13074.02|13074.02|0
1641389440000|2022-01-05 13:30:40|13074.14|13074.14|13074.14|13074.14|13074.14|13074.14|13074.14|13074.14|0
1641389450000|2022-01-05 13:30:50|13075.12|13075.12|13075.12|13075.12|13075.12|13075.12|13075.12|13075.12|0
1641389460000|2022-01-05 13:31:00|13075|13075|13074.98|13074.98|13075|13075|13074.98|13074.98|0
1641389500000|2022-01-05 13:31:40|13074.86|13074.86|13077.16|13077.16|13077.16|13077.16|13074.86|13074.86|0
1641389510000|2022-01-05 13:31:50|13077.06|13077.06|13077.06|13077.06|13077.06|13077.06|13077.06|13077.06|0
1641389520000|2022-01-05 13:32:00|13076.08|13076.08|13076.08|13076.08|13076.08|13076.08|13076.08|13076.08|0
1641389540000|2022-01-05 13:32:20|13076.43|13076.43|13076.43|13076.43|13076.43|13076.43|13076.43|13076.43|0
1641389550000|2022-01-05 13:32:30|13076.03|13076.03|13076.03|13076.03|13076.03|13076.03|13076.03|13076.03|0
1641389560000|2022-01-05 13:32:40|13075.87|13075.87|13075.87|13075.87|13075.87|13075.87|13075.87|13075.87|0
1641389570000|2022-01-05 13:32:50|13076.27|13076.27|13076.27|13076.27|13076.27|13076.27|13076.27|13076.27|0
1641389580000|2022-01-05 13:33:00|13076.6|13076.6|13076.6|13076.6|13076.6|13076.6|13076.6|13076.6|0
1641389600000|2022-01-05 13:33:20|13076.65|13076.65|13076.57|13076.57|13076.65|13076.65|13076.57|13076.57|0
1641389640000|2022-01-05 13:34:00|13076.4|13076.4|13079.34|13079.34|13079.34|13079.34|13076.4|13076.4|0
1641389670000|2022-01-05 13:34:30|13079.29|13079.29|13079.29|13079.29|13079.29|13079.29|13079.29|13079.29|0
1641389680000|2022-01-05 13:34:40|13079.52|13079.52|13079.52|13079.52|13079.52|13079.52|13079.52|13079.52|0
1641389700000|2022-01-05 13:35:00|13079.29|13079.29|13079.29|13079.29|13079.29|13079.29|13079.29|13079.29|0
1641389710000|2022-01-05 13:35:10|13080.27|13080.27|13079.79|13079.79|13080.27|13080.27|13079.79|13079.79|0
1641389720000|2022-01-05 13:35:20|13080.19|13080.19|13079.69|13079.69|13080.19|13080.19|13079.69|13079.69|0
1641389740000|2022-01-05 13:35:40|13078.71|13078.71|13078.71|13078.71|13078.71|13078.71|13078.71|13078.71|0
1641389750000|2022-01-05 13:35:50|13078.73|13078.73|13078.73|13078.73|13078.73|13078.73|13078.73|13078.73|0
1641389760000|2022-01-05 13:36:00|13078.39|13078.39|13078.39|13078.39|13078.39|13078.39|13078.39|13078.39|0
1641389770000|2022-01-05 13:36:10|13079.37|13079.37|13080.35|13080.35|13080.35|13080.35|13079.37|13079.37|0
1641389780000|2022-01-05 13:36:20|13079.37|13079.37|13079.37|13079.37|13079.37|13079.37|13079.37|13079.37|0
1641389790000|2022-01-05 13:36:30|13079.32|13079.32|13079.32|13079.32|13079.32|13079.32|13079.32|13079.32|0
1641389800000|2022-01-05 13:36:40|13079.73|13079.73|13079.73|13079.73|13079.73|13079.73|13079.73|13079.73|0
1641389810000|2022-01-05 13:36:50|13080.71|13080.71|13080.71|13080.71|13080.71|13080.71|13080.71|13080.71|0
1641389820000|2022-01-05 13:37:00|13079.73|13079.73|13079.73|13079.73|13079.73|13079.73|13079.73|13079.73|0
1641389830000|2022-01-05 13:37:10|13078.75|13078.75|13077.77|13077.77|13078.75|13078.75|13077.77|13077.77|0
1641389840000|2022-01-05 13:37:20|13077.44|13077.44|13077.44|13077.44|13077.44|13077.44|13077.44|13077.44|0
1641389850000|2022-01-05 13:37:30|13078.22|13078.22|13078.22|13078.22|13078.22|13078.22|13078.22|13078.22|0
1641389860000|2022-01-05 13:37:40|13079.2|13079.2|13079.2|13079.2|13079.2|13079.2|13079.2|13079.2|0
1641389870000|2022-01-05 13:37:50|13079.4|13079.4|13079.4|13079.4|13079.4|13079.4|13079.4|13079.4|0
1641389880000|2022-01-05 13:38:00|13079.63|13079.63|13079.63|13079.63|13079.63|13079.63|13079.63|13079.63|0
1641389890000|2022-01-05 13:38:10|13078.45|13078.45|13078.45|13078.45|13078.45|13078.45|13078.45|13078.45|0
1641389920000|2022-01-05 13:38:40|13077.65|13077.65|13078.45|13078.45|13078.45|13078.45|13077.65|13077.65|0
1641389940000|2022-01-05 13:39:00|13079.43|13079.43|13078.45|13078.45|13079.43|13079.43|13078.45|13078.45|0
1641389950000|2022-01-05 13:39:10|13077.99|13077.99|13077.99|13077.99|13077.99|13077.99|13077.99|13077.99|0
1641389960000|2022-01-05 13:39:20|13077.2|13077.2|13076.91|13076.91|13077.2|13077.2|13076.91|13076.91|0
1641389970000|2022-01-05 13:39:30|13076.79|13076.79|13077.13|13077.13|13077.3|13077.3|13076.79|13076.79|0
1641389980000|2022-01-05 13:39:40|13076.15|13076.15|13074.19|13074.19|13076.15|13076.15|13074.19|13074.19|0
1641390000000|2022-01-05 13:40:00|13074.59|13074.59|13074.99|13074.99|13074.99|13074.99|13073.8|13073.8|0
1641390050000|2022-01-05 13:40:50|13074.75|13074.75|13074.63|13074.63|13074.75|13074.75|13074.63|13074.63|0
1641390060000|2022-01-05 13:41:00|13074.42|13074.42|13074.35|13074.35|13074.42|13074.42|13074.19|13074.19|0
1641390080000|2022-01-05 13:41:20|13073.84|13073.84|13073.84|13073.84|13073.84|13073.84|13073.84|13073.84|0
1641390110000|2022-01-05 13:41:50|13073.82|13073.82|13073.82|13073.82|13073.82|13073.82|13073.82|13073.82|0
1641390120000|2022-01-05 13:42:00|13074.22|13074.22|13074.22|13074.22|13074.22|13074.22|13074.22|13074.22|0
1641390130000|2022-01-05 13:42:10|13074.15|13074.15|13076.52|13076.52|13076.52|13076.52|13074.15|13074.15|0
1641390140000|2022-01-05 13:42:20|13076.92|13076.92|13077.07|13077.07|13077.07|13077.07|13076.92|13076.92|0
1641390150000|2022-01-05 13:42:30|13077.28|13077.28|13076.87|13076.87|13077.28|13077.28|13076.87|13076.87|0
1641390180000|2022-01-05 13:43:00|13075.89|13075.89|13075.89|13075.89|13075.89|13075.89|13075.89|13075.89|0
1641390190000|2022-01-05 13:43:10|13075.55|13075.55|13077.5|13077.5|13077.5|13077.5|13075.55|13075.55|0
1641390200000|2022-01-05 13:43:20|13077.24|13077.24|13077.24|13077.24|13077.24|13077.24|13077.24|13077.24|0
1641390220000|2022-01-05 13:43:40|13077.32|13077.32|13077.32|13077.32|13077.32|13077.32|13077.32|13077.32|0
1641390240000|2022-01-05 13:44:00|13076.92|13076.92|13077.35|13077.35|13077.35|13077.35|13076.92|13076.92|0
1641390250000|2022-01-05 13:44:10|13077.19|13077.19|13076.86|13076.86|13077.58|13077.58|13076.86|13076.86|0
1641390260000|2022-01-05 13:44:20|13074.9|13074.9|13072.36|13072.36|13074.9|13074.9|13072.36|13072.36|0
1641390270000|2022-01-05 13:44:30|13072.33|13072.33|13072.33|13072.33|13072.33|13072.33|13072.33|13072.33|0
1641390280000|2022-01-05 13:44:40|13073.31|13073.31|13073.31|13073.31|13073.31|13073.31|13073.31|13073.31|0
1641390290000|2022-01-05 13:44:50|13072.33|13072.33|13071.98|13071.98|13072.33|13072.33|13071.98|13071.98|0
1641390300000|2022-01-05 13:45:00|13072.06|13072.06|13072.06|13072.06|13072.06|13072.06|13072.06|13072.06|0
1641390320000|2022-01-05 13:45:20|13072.22|13072.22|13072.35|13072.35|13072.39|13072.39|13072.22|13072.22|0
1641390340000|2022-01-05 13:45:40|13072.24|13072.24|13072.01|13072.01|13072.24|13072.24|13072.01|13072.01|0
1641390350000|2022-01-05 13:45:50|13071.75|13071.75|13072.01|13072.01|13072.01|13072.01|13071.75|13071.75|0
1641390360000|2022-01-05 13:46:00|13071.03|13071.03|13070.92|13070.92|13071.03|13071.03|13070.92|13070.92|0
1641390370000|2022-01-05 13:46:10|13070.73|13070.73|13070.51|13070.51|13070.73|13070.73|13070.51|13070.51|0
1641390380000|2022-01-05 13:46:20|13070.32|13070.32|13070.32|13070.32|13070.32|13070.32|13070.32|13070.32|0
1641390410000|2022-01-05 13:46:50|13069.69|13069.69|13069.13|13069.13|13069.69|13069.69|13069.13|13069.13|0
1641390420000|2022-01-05 13:47:00|13068.98|13068.98|13068.83|13068.83|13068.98|13068.98|13068.42|13068.42|0
1641390430000|2022-01-05 13:47:10|13067.85|13067.85|13067.34|13067.34|13067.85|13067.85|13067.34|13067.34|0
1641390470000|2022-01-05 13:47:50|13067.45|13067.45|13067.17|13067.17|13067.45|13067.45|13067.17|13067.17|0
1641390500000|2022-01-05 13:48:20|13065.21|13065.21|13062.74|13062.74|13065.21|13065.21|13062.74|13062.74|0
1641390540000|2022-01-05 13:49:00|13062.93|13062.93|13062.77|13062.77|13062.93|13062.93|13062.69|13062.69|0
1641390550000|2022-01-05 13:49:10|13061.79|13061.79|13059.83|13059.83|13061.79|13061.79|13059.83|13059.83|0
1641390590000|2022-01-05 13:49:50|13061.45|13061.45|13061.22|13061.22|13061.45|13061.45|13061.1|13061.1|0
1641390600000|2022-01-05 13:50:00|13061.01|13061.01|13061.01|13061.01|13061.01|13061.01|13061.01|13061.01|0
1641390620000|2022-01-05 13:50:20|13061.44|13061.44|13061.44|13061.44|13061.44|13061.44|13061.44|13061.44|0
1641390630000|2022-01-05 13:50:30|13062.42|13062.42|13062.42|13062.42|13062.42|13062.42|13062.42|13062.42|0
1641390660000|2022-01-05 13:51:00|13061.99|13061.99|13061.6|13061.6|13061.99|13061.99|13061.6|13061.6|0
1641390680000|2022-01-05 13:51:20|13061.83|13061.83|13061.83|13061.83|13062.81|13062.81|13061.83|13061.83|0
1641390690000|2022-01-05 13:51:30|13062.09|13062.09|13062.09|13062.09|13062.09|13062.09|13062.09|13062.09|0
1641390720000|2022-01-05 13:52:00|13062.21|13062.21|13062.21|13062.21|13062.21|13062.21|13062.21|13062.21|0
1641390730000|2022-01-05 13:52:10|13062.72|13062.72|13062.64|13062.64|13062.72|13062.72|13062.64|13062.64|0
1641390740000|2022-01-05 13:52:20|13062.76|13062.76|13062.76|13062.76|13062.76|13062.76|13062.76|13062.76|0
1641390780000|2022-01-05 13:53:00|13062.88|13062.88|13062.38|13062.38|13062.88|13062.88|13062.38|13062.38|0
1641390820000|2022-01-05 13:53:40|13063.56|13063.56|13063.56|13063.56|13063.56|13063.56|13063.56|13063.56|0
1641390830000|2022-01-05 13:53:50|13063.77|13063.77|13063.77|13063.77|13063.77|13063.77|13063.77|13063.77|0
1641390840000|2022-01-05 13:54:00|13063.82|13063.82|13062.84|13062.84|13063.82|13063.82|13062.84|13062.84|0
1641390850000|2022-01-05 13:54:10|13063.25|13063.25|13063.25|13063.25|13063.25|13063.25|13063.25|13063.25|0
1641390860000|2022-01-05 13:54:20|13063.45|13063.45|13066.48|13066.48|13066.48|13066.48|13063.45|13063.45|0
1641390880000|2022-01-05 13:54:40|13067.08|13067.08|13067.08|13067.08|13067.08|13067.08|13067.08|13067.08|0
1641390900000|2022-01-05 13:55:00|13067.23|13067.23|13066.33|13066.33|13067.23|13067.23|13066.25|13066.25|0
1641390920000|2022-01-05 13:55:20|13066.18|13066.18|13066.1|13066.1|13066.18|13066.18|13066.1|13066.1|0
1641390930000|2022-01-05 13:55:30|13066.44|13066.44|13065.26|13065.26|13066.44|13066.44|13065.26|13065.26|0
1641390940000|2022-01-05 13:55:40|13065.49|13065.49|13066.07|13066.07|13066.07|13066.07|13065.09|13065.09|0
1641390950000|2022-01-05 13:55:50|13066.24|13066.24|13065.83|13065.83|13066.24|13066.24|13065.83|13065.83|0
1641390960000|2022-01-05 13:56:00|13066.03|13066.03|13065.83|13065.83|13066.03|13066.03|13065.83|13065.83|0
1641390980000|2022-01-05 13:56:20|13065.43|13065.43|13065.43|13065.43|13065.43|13065.43|13065.43|13065.43|0
1641390990000|2022-01-05 13:56:30|13065.03|13065.03|13064.05|13064.05|13065.03|13065.03|13064.05|13064.05|0
1641391000000|2022-01-05 13:56:40|13063.26|13063.26|13063.26|13063.26|13063.26|13063.26|13063.26|13063.26|0
1641391010000|2022-01-05 13:56:50|13062.91|13062.91|13062.91|13062.91|13062.91|13062.91|13062.91|13062.91|0
1641391020000|2022-01-05 13:57:00|13063.11|13063.11|13063.26|13063.26|13063.26|13063.26|13063.11|13063.11|0
1641391030000|2022-01-05 13:57:10|13063.3|13063.3|13063.77|13063.77|13063.77|13063.77|13063.3|13063.3|0
1641391040000|2022-01-05 13:57:20|13065.36|13065.36|13065.36|13065.36|13065.36|13065.36|13065.36|13065.36|0
1641391070000|2022-01-05 13:57:50|13065.28|13065.28|13065.28|13065.28|13065.28|13065.28|13065.28|13065.28|0
1641391130000|2022-01-05 13:58:50|13065.12|13065.12|13065.12|13065.12|13065.12|13065.12|13065.12|13065.12|0
1641391140000|2022-01-05 13:59:00|13064.95|13064.95|13064.95|13064.95|13064.95|13064.95|13064.95|13064.95|0
1641391160000|2022-01-05 13:59:20|13065.02|13065.02|13065.02|13065.02|13065.02|13065.02|13065.02|13065.02|0
1641391210000|2022-01-05 14:00:10|13065.82|13065.82|13067.01|13067.01|13067.01|13067.01|13065.82|13065.82|0
1641391230000|2022-01-05 14:00:30|13068.2|13068.2|13068.2|13068.2|13068.2|13068.2|13068.2|13068.2|0
1641391250000|2022-01-05 14:00:50|13067.8|13067.8|13067.8|13067.8|13067.8|13067.8|13067.8|13067.8|0
1641391290000|2022-01-05 14:01:30|13068.01|13068.01|13068.01|13068.01|13068.01|13068.01|13068.01|13068.01|0
1641391310000|2022-01-05 14:01:50|13067.8|13067.8|13067.59|13067.59|13067.8|13067.8|13067.59|13067.59|0
1641391320000|2022-01-05 14:02:00|13067.24|13067.24|13067.24|13067.24|13067.24|13067.24|13067.24|13067.24|0
1641391340000|2022-01-05 14:02:20|13067.01|13067.01|13065.08|13065.08|13067.01|13067.01|13065.08|13065.08|0
1641391360000|2022-01-05 14:02:40|13064.82|13064.82|13064.82|13064.82|13064.82|13064.82|13064.82|13064.82|0
1641391420000|2022-01-05 14:03:40|13064.02|13064.02|13063.62|13063.62|13064.02|13064.02|13063.62|13063.62|0
1641391430000|2022-01-05 14:03:50|13064.02|13064.02|13063.46|13063.46|13064.02|13064.02|13063.46|13063.46|0
1641391440000|2022-01-05 14:04:00|13061.5|13061.5|13061.27|13061.27|13061.5|13061.5|13061.27|13061.27|0
1641391450000|2022-01-05 14:04:10|13061.15|13061.15|13061.15|13061.15|13061.15|13061.15|13061.15|13061.15|0
1641391460000|2022-01-05 14:04:20|13060.17|13060.17|13060.17|13060.17|13060.17|13060.17|13060.17|13060.17|0
1641391470000|2022-01-05 14:04:30|13060.01|13060.01|13057.85|13057.85|13060.01|13060.01|13057.85|13057.85|0
1641391480000|2022-01-05 14:04:40|13057.35|13057.35|13056.74|13056.74|13057.35|13057.35|13056.74|13056.74|0
1641391500000|2022-01-05 14:05:00|13056.91|13056.91|13056.39|13056.39|13056.91|13056.91|13056.39|13056.39|0
1641391510000|2022-01-05 14:05:10|13055.2|13055.2|13054.87|13054.87|13055.2|13055.2|13054.87|13054.87|0
1641391560000|2022-01-05 14:06:00|13053.94|13053.94|13053.94|13053.94|13053.94|13053.94|13053.94|13053.94|0
1641391570000|2022-01-05 14:06:10|13052.91|13052.91|13052.58|13052.58|13052.91|13052.91|13052.56|13052.56|0
1641391580000|2022-01-05 14:06:20|13052.23|13052.23|13051.89|13051.89|13052.23|13052.23|13051.89|13051.89|0
1641391600000|2022-01-05 14:06:40|13052.1|13052.1|13052.31|13052.31|13052.31|13052.31|13052.1|13052.1|0
1641391610000|2022-01-05 14:06:50|13051.33|13051.33|13049.97|13049.97|13051.33|13051.33|13049.85|13049.85|0
1641391660000|2022-01-05 14:07:40|13050.18|13050.18|13050.18|13050.18|13050.18|13050.18|13050.18|13050.18|0
1641391670000|2022-01-05 14:07:50|13049.49|13049.49|13049.49|13049.49|13049.49|13049.49|13049.49|13049.49|0
1641391680000|2022-01-05 14:08:00|13049.89|13049.89|13049.89|13049.89|13049.89|13049.89|13049.89|13049.89|0
1641391690000|2022-01-05 14:08:10|13051.07|13051.07|13050.09|13050.09|13052.05|13052.05|13050.09|13050.09|0
1641391710000|2022-01-05 14:08:30|13049.69|13049.69|13049.53|13049.53|13049.69|13049.69|13049.53|13049.53|0
1641391720000|2022-01-05 14:08:40|13049.11|13049.11|13049.27|13049.27|13049.27|13049.27|13049.11|13049.11|0
1641391730000|2022-01-05 14:08:50|13049.06|13049.06|13048.91|13048.91|13049.07|13049.07|13048.75|13048.75|0
1641391740000|2022-01-05 14:09:00|13048.53|13048.53|13046.16|13046.16|13048.53|13048.53|13046.16|13046.16|0
1641391750000|2022-01-05 14:09:10|13046.04|13046.04|13045.64|13045.64|13046.04|13046.04|13045.64|13045.64|0
1641391770000|2022-01-05 14:09:30|13045.49|13045.49|13044.11|13044.11|13045.49|13045.49|13044.11|13044.11|0
1641391780000|2022-01-05 14:09:40|13045.09|13045.09|13043.33|13043.33|13045.09|13045.09|13043.33|13043.33|0
1641391790000|2022-01-05 14:09:50|13043.57|13043.57|13042.88|13042.88|13043.57|13043.57|13042.88|13042.88|0
1641391800000|2022-01-05 14:10:00|13043.23|13043.23|13043.23|13043.23|13043.23|13043.23|13043.23|13043.23|0
1641391810000|2022-01-05 14:10:10|13042.65|13042.65|13044.75|13044.75|13044.75|13044.75|13042.65|13042.65|0
1641391830000|2022-01-05 14:10:30|13045.09|13045.09|13045.09|13045.09|13045.09|13045.09|13045.09|13045.09|0
1641391860000|2022-01-05 14:11:00|13042.15|13042.15|13042.15|13042.15|13042.15|13042.15|13042.15|13042.15|0
1641391870000|2022-01-05 14:11:10|13045.09|13045.09|13045.86|13045.86|13046.07|13046.07|13045.09|13045.09|0
1641391880000|2022-01-05 14:11:20|13047.05|13047.05|13047.05|13047.05|13047.05|13047.05|13047.05|13047.05|0
1641391890000|2022-01-05 14:11:30|13047.15|13047.15|13047.45|13047.45|13047.45|13047.45|13047.15|13047.15|0
1641391900000|2022-01-05 14:11:40|13047.71|13047.71|13047.71|13047.71|13047.71|13047.71|13047.71|13047.71|0
1641391920000|2022-01-05 14:12:00|13048.9|13048.9|13048.9|13048.9|13048.9|13048.9|13048.9|13048.9|0
1641391940000|2022-01-05 14:12:20|13049.2|13049.2|13050.33|13050.33|13050.33|13050.33|13049.2|13049.2|0
1641391950000|2022-01-05 14:12:30|13050.73|13050.73|13050.73|13050.73|13050.73|13050.73|13050.73|13050.73|0
1641391960000|2022-01-05 14:12:40|13050.96|13050.96|13050.93|13050.93|13050.96|13050.96|13050.88|13050.88|0
1641391970000|2022-01-05 14:12:50|13051.1|13051.1|13050.59|13050.59|13051.1|13051.1|13050.59|13050.59|0
1641391980000|2022-01-05 14:13:00|13050.83|13050.83|13050.83|13050.83|13050.83|13050.83|13050.83|13050.83|0
1641391990000|2022-01-05 14:13:10|13050.43|13050.43|13050.43|13050.43|13050.43|13050.43|13050.43|13050.43|0
1641392000000|2022-01-05 14:13:20|13050.41|13050.41|13050.63|13050.63|13051.61|13051.61|13050.41|13050.41|0
1641392010000|2022-01-05 14:13:30|13050.75|13050.75|13050.11|13050.11|13050.75|13050.75|13049.77|13049.77|0
1641392020000|2022-01-05 14:13:40|13050.5|13050.5|13050.38|13050.38|13050.5|13050.5|13050.38|13050.38|0
1641392030000|2022-01-05 14:13:50|13049.4|13049.4|13049.31|13049.31|13049.53|13049.53|13049.31|13049.31|0
1641392050000|2022-01-05 14:14:10|13050.29|13050.29|13049.31|13049.31|13050.29|13050.29|13049.31|13049.31|0
1641392060000|2022-01-05 14:14:20|13049.43|13049.43|13049.43|13049.43|13049.43|13049.43|13049.43|13049.43|0
1641392080000|2022-01-05 14:14:40|13049.86|13049.86|13049.86|13049.86|13049.86|13049.86|13049.65|13049.65|0
1641392160000|2022-01-05 14:16:00|13049.46|13049.46|13052.8|13052.8|13052.8|13052.8|13049.46|13049.46|0
1641392170000|2022-01-05 14:16:10|13053.01|13053.01|13053.41|13053.41|13053.41|13053.41|13053.01|13053.01|0
1641392180000|2022-01-05 14:16:20|13052.43|13052.43|13055.48|13055.48|13055.48|13055.48|13052.43|13052.43|0
1641392190000|2022-01-05 14:16:30|13054.29|13054.29|13054.29|13054.29|13054.29|13054.29|13054.29|13054.29|0
1641392200000|2022-01-05 14:16:40|13055.09|13055.09|13055.09|13055.09|13055.09|13055.09|13055.09|13055.09|0
1641392210000|2022-01-05 14:16:50|13054.69|13054.69|13055.09|13055.09|13055.09|13055.09|13054.69|13054.69|0
1641392220000|2022-01-05 14:17:00|13053.9|13053.9|13054.14|13054.14|13054.14|13054.14|13053.9|13053.9|0
1641392250000|2022-01-05 14:17:30|13053.16|13053.16|13052.11|13052.11|13053.16|13053.16|13052.11|13052.11|0
1641392260000|2022-01-05 14:17:40|13052.26|13052.26|13052.26|13052.26|13052.26|13052.26|13052.26|13052.26|0
1641392270000|2022-01-05 14:17:50|13051.86|13051.86|13051.86|13051.86|13051.86|13051.86|13051.86|13051.86|0
1641392280000|2022-01-05 14:18:00|13049.9|13049.9|13049.9|13049.9|13049.9|13049.9|13049.9|13049.9|0
1641392290000|2022-01-05 14:18:10|13048.72|13048.72|13048.72|13048.72|13048.72|13048.72|13048.72|13048.72|0
1641392300000|2022-01-05 14:18:20|13048.63|13048.63|13049.05|13049.05|13049.26|13049.26|13048.63|13048.63|0
1641392320000|2022-01-05 14:18:40|13049.21|13049.21|13049.21|13049.21|13049.21|13049.21|13049.21|13049.21|0
1641392330000|2022-01-05 14:18:50|13049.46|13049.46|13050.44|13050.44|13050.44|13050.44|13049.46|13049.46|0
1641392350000|2022-01-05 14:19:10|13050.04|13050.04|13048.64|13048.64|13050.04|13050.04|13048.64|13048.64|0
1641392360000|2022-01-05 14:19:20|13048.43|13048.43|13048.43|13048.43|13048.43|13048.43|13048.43|13048.43|0
1641392370000|2022-01-05 14:19:30|13048.27|13048.27|13048.27|13048.27|13048.27|13048.27|13048.27|13048.27|0
1641392400000|2022-01-05 14:20:00|13048.15|13048.15|13048.15|13048.15|13048.15|13048.15|13048.15|13048.15|0
1641392420000|2022-01-05 14:20:20|13048.94|13048.94|13047.97|13047.97|13048.94|13048.94|13047.97|13047.97|0
1641392440000|2022-01-05 14:20:40|13048.36|13048.36|13047.38|13047.38|13048.36|13048.36|13047.38|13047.38|0
1641392480000|2022-01-05 14:21:20|13047.78|13047.78|13047.78|13047.78|13047.78|13047.78|13047.78|13047.78|0
1641392500000|2022-01-05 14:21:40|13047.38|13047.38|13048.48|13048.48|13048.48|13048.48|13047.38|13047.38|0
1641392510000|2022-01-05 14:21:50|13048.53|13048.53|13048.43|13048.43|13048.53|13048.53|13048.43|13048.43|0
1641392530000|2022-01-05 14:22:10|13048.56|13048.56|13048.56|13048.56|13048.56|13048.56|13048.56|13048.56|0
1641392540000|2022-01-05 14:22:20|13048.98|13048.98|13048.98|13048.98|13048.98|13048.98|13048.98|13048.98|0
1641392580000|2022-01-05 14:23:00|13048|13048|13047.66|13047.66|13048|13048|13047.66|13047.66|0
1641392590000|2022-01-05 14:23:10|13046.33|13046.33|13046.19|13046.19|13046.54|13046.54|13046.19|13046.19|0
1641392600000|2022-01-05 14:23:20|13045.22|13045.22|13045.14|13045.14|13045.37|13045.37|13045.14|13045.14|0
1641392630000|2022-01-05 14:23:50|13046.32|13046.32|13046.32|13046.32|13046.32|13046.32|13046.32|13046.32|0
1641392660000|2022-01-05 14:24:20|13045.34|13045.34|13045.85|13045.85|13045.85|13045.85|13045.34|13045.34|0
1641392710000|2022-01-05 14:25:10|13046.01|13046.01|13046.01|13046.01|13046.01|13046.01|13046.01|13046.01|0
1641392720000|2022-01-05 14:25:20|13045.04|13045.04|13045.04|13045.04|13045.04|13045.04|13045.04|13045.04|0
1641392740000|2022-01-05 14:25:40|13044.69|13044.69|13044.69|13044.69|13044.69|13044.69|13044.69|13044.69|0
1641392780000|2022-01-05 14:26:20|13044.92|13044.92|13044.92|13044.92|13044.92|13044.92|13044.92|13044.92|0
1641392790000|2022-01-05 14:26:30|13044.58|13044.58|13044.23|13044.23|13044.58|13044.58|13044.23|13044.23|0
1641392820000|2022-01-05 14:27:00|13044.74|13044.74|13044.74|13044.74|13044.74|13044.74|13044.74|13044.74|0
1641392840000|2022-01-05 14:27:20|13044.5|13044.5|13044.24|13044.24|13044.5|13044.5|13044.24|13044.24|0
1641392860000|2022-01-05 14:27:40|13044.04|13044.04|13043.94|13043.94|13044.04|13044.04|13043.94|13043.94|0
1641392880000|2022-01-05 14:28:00|13044.92|13044.92|13045.87|13045.87|13045.9|13045.9|13044.92|13044.92|0
1641392890000|2022-01-05 14:28:10|13045.53|13045.53|13045.53|13045.53|13045.53|13045.53|13045.53|13045.53|0
1641392900000|2022-01-05 14:28:20|13044.55|13044.55|13044.07|13044.07|13044.55|13044.55|13044.07|13044.07|0
1641392910000|2022-01-05 14:28:30|13043.09|13043.09|13043.09|13043.09|13043.09|13043.09|13043.09|13043.09|0
1641392930000|2022-01-05 14:28:50|13042.75|13042.75|13042.4|13042.4|13042.75|13042.75|13042.4|13042.4|0
1641392950000|2022-01-05 14:29:10|13042.31|13042.31|13040.03|13040.03|13042.31|13042.31|13040.03|13040.03|0
1641392960000|2022-01-05 14:29:20|13040.19|13040.19|13040.07|13040.07|13040.19|13040.19|13040.07|13040.07|0
1641392970000|2022-01-05 14:29:30|13039.73|13039.73|13038.75|13038.75|13039.73|13039.73|13038.75|13038.75|0
1641392980000|2022-01-05 14:29:40|13038.63|13038.63|13037.97|13037.97|13038.63|13038.63|13037.97|13037.97|0
1641392990000|2022-01-05 14:29:50|13037.63|13037.63|13037.71|13037.71|13037.97|13037.97|13037.63|13037.63|0
1641393000000|2022-01-05 14:30:00|13037.87|13037.87|13035.11|13035.11|13037.87|13037.87|13035.11|13035.11|0
1641393010000|2022-01-05 14:30:10|13034.94|13034.94|13033.66|13033.66|13035.02|13035.02|13033.49|13033.49|0
1641393020000|2022-01-05 14:30:20|13033.61|13033.61|13034.16|13034.16|13034.16|13034.16|13033.61|13033.61|0
1641393030000|2022-01-05 14:30:30|13034.27|13034.27|13033.87|13033.87|13034.27|13034.27|13033.87|13033.87|0
1641393040000|2022-01-05 14:30:40|13033.85|13033.85|13033.85|13033.85|13033.85|13033.85|13033.85|13033.85|0
1641393050000|2022-01-05 14:30:50|13033.93|13033.93|13038.01|13038.01|13038.01|13038.01|13033.93|13033.93|0
1641393060000|2022-01-05 14:31:00|13037.89|13037.89|13038.29|13038.29|13038.29|13038.29|13037.89|13037.89|0
1641393070000|2022-01-05 14:31:10|13038.17|13038.17|13036.57|13036.57|13038.17|13038.17|13036.57|13036.57|0
1641393080000|2022-01-05 14:31:20|13036.33|13036.33|13040.25|13040.25|13040.6|13040.6|13036.33|13036.33|0
1641393090000|2022-01-05 14:31:30|13040.04|13040.04|13039.92|13039.92|13040.04|13040.04|13039.92|13039.92|0
1641393100000|2022-01-05 14:31:40|13039.81|13039.81|13039.1|13039.1|13039.81|13039.81|13039.1|13039.1|0
1641393110000|2022-01-05 14:31:50|13038.87|13038.87|13038.87|13038.87|13038.87|13038.87|13038.87|13038.87|0
1641393120000|2022-01-05 14:32:00|13038.67|13038.67|13037.84|13037.84|13038.67|13038.67|13037|13037|0
1641393130000|2022-01-05 14:32:10|13037.6|13037.6|13039.03|13039.03|13039.03|13039.03|13037.6|13037.6|0
1641393140000|2022-01-05 14:32:20|13039.16|13039.16|13041.73|13041.73|13041.73|13041.73|13039.16|13039.16|0
1641393150000|2022-01-05 14:32:30|13040.54|13040.54|13037.85|13037.85|13042.36|13042.36|13037.85|13037.85|0
1641393160000|2022-01-05 14:32:40|13037.35|13037.35|13037.32|13037.32|13037.35|13037.35|13037.09|13037.09|0
1641393170000|2022-01-05 14:32:50|13036.13|13036.13|13035.39|13035.39|13036.13|13036.13|13035.22|13035.22|0
1641393180000|2022-01-05 14:33:00|13035.44|13035.44|13035.44|13035.44|13035.44|13035.44|13035.44|13035.44|0
1641393190000|2022-01-05 14:33:10|13035.62|13035.62|13034.78|13034.78|13035.62|13035.62|13034.38|13034.38|0
1641393210000|2022-01-05 14:33:30|13034.65|13034.65|13034.65|13034.65|13034.65|13034.65|13034.65|13034.65|0
1641393230000|2022-01-05 14:33:50|13034.6|13034.6|13034.95|13034.95|13034.95|13034.95|13034.6|13034.6|0
1641393240000|2022-01-05 14:34:00|13034.7|13034.7|13034.7|13034.7|13034.7|13034.7|13034.7|13034.7|0
1641393260000|2022-01-05 14:34:20|13035.06|13035.06|13035.06|13035.06|13035.06|13035.06|13035.06|13035.06|0
1641393270000|2022-01-05 14:34:30|13037.02|13037.02|13038|13038|13038|13038|13037.02|13037.02|0
1641393280000|2022-01-05 14:34:40|13037.02|13037.02|13037.25|13037.25|13037.25|13037.25|13037.02|13037.02|0
1641393300000|2022-01-05 14:35:00|13037.13|13037.13|13028.86|13028.86|13037.13|13037.13|13028.34|13028.34|0
1641393320000|2022-01-05 14:35:20|13028.65|13028.65|13032.13|13032.13|13032.13|13032.13|13028.65|13028.65|0
1641393330000|2022-01-05 14:35:30|13032.35|13032.35|13032.35|13032.35|13032.35|13032.35|13032.35|13032.35|0
1641393350000|2022-01-05 14:35:50|13032.58|13032.58|13032.76|13032.76|13032.76|13032.76|13032.58|13032.58|0
1641393360000|2022-01-05 14:36:00|13033.02|13033.02|13033.02|13033.02|13033.02|13033.02|13033.02|13033.02|0
1641393370000|2022-01-05 14:36:10|13032.67|13032.67|13032.67|13032.67|13032.67|13032.67|13032.67|13032.67|0
1641393380000|2022-01-05 14:36:20|13033.65|13033.65|13034.8|13034.8|13034.8|13034.8|13033.65|13033.65|0
1641393390000|2022-01-05 14:36:30|13034.97|13034.97|13035.28|13035.28|13035.28|13035.28|13034.97|13034.97|0
1641393400000|2022-01-05 14:36:40|13035.66|13035.66|13034.69|13034.69|13035.66|13035.66|13034.69|13034.69|0
1641393420000|2022-01-05 14:37:00|13035.08|13035.08|13035.08|13035.08|13035.08|13035.08|13035.08|13035.08|0
1641393430000|2022-01-05 14:37:10|13035.2|13035.2|13035.2|13035.2|13035.2|13035.2|13035.2|13035.2|0
1641393440000|2022-01-05 14:37:20|13036.18|13036.18|13036.18|13036.18|13036.18|13036.18|13036.18|13036.18|0
1641393450000|2022-01-05 14:37:30|13036.69|13036.69|13036.69|13036.69|13036.69|13036.69|13036.69|13036.69|0
1641393460000|2022-01-05 14:37:40|13036.81|13036.81|13036.86|13036.86|13036.86|13036.86|13036.81|13036.81|0
1641393470000|2022-01-05 14:37:50|13035.88|13035.88|13031.09|13031.09|13035.88|13035.88|13031.09|13031.09|0
1641393480000|2022-01-05 14:38:00|13030.69|13030.69|13032.88|13032.88|13032.88|13032.88|13030.69|13030.69|0
1641393500000|2022-01-05 14:38:20|13031.9|13031.9|13031.78|13031.78|13031.9|13031.9|13031.78|13031.78|0
1641393510000|2022-01-05 14:38:30|13031.38|13031.38|13032.13|13032.13|13032.36|13032.36|13031.38|13031.38|0
1641393540000|2022-01-05 14:39:00|13032.18|13032.18|13030.86|13030.86|13032.18|13032.18|13030.86|13030.86|0
1641393550000|2022-01-05 14:39:10|13030.98|13030.98|13031.48|13031.48|13031.48|13031.48|13030.98|13030.98|0
1641393570000|2022-01-05 14:39:30|13031.31|13031.31|13030.96|13030.96|13031.31|13031.31|13030.96|13030.96|0
1641393580000|2022-01-05 14:39:40|13029.99|13029.99|13028.88|13028.88|13029.99|13029.99|13028.8|13028.8|0
1641393590000|2022-01-05 14:39:50|13028.53|13028.53|13028.83|13028.83|13028.83|13028.83|13027.84|13027.84|0
1641393600000|2022-01-05 14:40:00|13029.23|13029.23|13028.39|13028.39|13029.23|13029.23|13028.04|13028.04|0
1641393610000|2022-01-05 14:40:10|13028.91|13028.91|13029.25|13029.25|13029.5|13029.5|13028.91|13028.91|0
1641393620000|2022-01-05 14:40:20|13029.41|13029.41|13028.89|13028.89|13029.41|13029.41|13028.89|13028.89|0
1641393630000|2022-01-05 14:40:30|13029.87|13029.87|13029.39|13029.39|13029.87|13029.87|13029.18|13029.18|0
1641393650000|2022-01-05 14:40:50|13028.41|13028.41|13027.82|13027.82|13028.41|13028.41|13027.82|13027.82|0
1641393660000|2022-01-05 14:41:00|13027.98|13027.98|13031.36|13031.36|13031.36|13031.36|13027.98|13027.98|0
1641393670000|2022-01-05 14:41:10|13032.33|13032.33|13032.73|13032.73|13032.73|13032.73|13032.33|13032.33|0
1641393680000|2022-01-05 14:41:20|13033.12|13033.12|13033.17|13033.17|13033.17|13033.17|13033.12|13033.12|0
1641393690000|2022-01-05 14:41:30|13032.82|13032.82|13033.92|13033.92|13033.92|13033.92|13032.82|13032.82|0
1641393700000|2022-01-05 14:41:40|13032.94|13032.94|13030.57|13030.57|13032.94|13032.94|13030.57|13030.57|0
1641393710000|2022-01-05 14:41:50|13029.59|13029.59|13029.17|13029.17|13029.59|13029.59|13028.67|13028.67|0
1641393720000|2022-01-05 14:42:00|13031.12|13031.12|13031.12|13031.12|13031.12|13031.12|13031.12|13031.12|0
1641393730000|2022-01-05 14:42:10|13030.14|13030.14|13030.14|13030.14|13030.14|13030.14|13030.14|13030.14|0
1641393740000|2022-01-05 14:42:20|13030.3|13030.3|13030.3|13030.3|13030.3|13030.3|13030.3|13030.3|0
1641393750000|2022-01-05 14:42:30|13028.71|13028.71|13026.95|13026.95|13028.71|13028.71|13026.95|13026.95|0
1641393760000|2022-01-05 14:42:40|13027.64|13027.64|13027.99|13027.99|13027.99|13027.99|13027.64|13027.64|0
1641393770000|2022-01-05 14:42:50|13029.17|13029.17|13029.17|13029.17|13029.17|13029.17|13029.17|13029.17|0
1641393780000|2022-01-05 14:43:00|13028.19|13028.19|13028.07|13028.07|13028.19|13028.19|13028.07|13028.07|0
1641393790000|2022-01-05 14:43:10|13029.05|13029.05|13029.05|13029.05|13029.05|13029.05|13029.05|13029.05|0
1641393800000|2022-01-05 14:43:20|13027.87|13027.87|13027.87|13027.87|13027.87|13027.87|13027.87|13027.87|0
1641393810000|2022-01-05 14:43:30|13028.26|13028.26|13028.26|13028.26|13028.26|13028.26|13028.26|13028.26|0
1641393820000|2022-01-05 14:43:40|13027.29|13027.29|13027.29|13027.29|13027.29|13027.29|13027.29|13027.29|0
1641393840000|2022-01-05 14:44:00|13027.63|13027.63|13028.2|13028.2|13029.37|13029.37|13027.63|13027.63|0
1641393850000|2022-01-05 14:44:10|13028.9|13028.9|13028.9|13028.9|13028.9|13028.9|13028.9|13028.9|0
1641393860000|2022-01-05 14:44:20|13028.2|13028.2|13028.2|13028.2|13028.2|13028.2|13028.2|13028.2|0
1641393870000|2022-01-05 14:44:30|13027.81|13027.81|13027.81|13027.81|13027.81|13027.81|13027.81|13027.81|0
1641393880000|2022-01-05 14:44:40|13028.04|13028.04|13028.28|13028.28|13028.28|13028.28|13028.04|13028.04|0
1641393890000|2022-01-05 14:44:50|13028.63|13028.63|13028.99|13028.99|13028.99|13028.99|13028.63|13028.63|0
1641393920000|2022-01-05 14:45:20|13027.8|13027.8|13029.47|13029.47|13029.47|13029.47|13027.8|13027.8|0
1641393940000|2022-01-05 14:45:40|13029.82|13029.82|13029.56|13029.56|13029.82|13029.82|13029.56|13029.56|0
1641393950000|2022-01-05 14:45:50|13029.91|13029.91|13030.31|13030.31|13030.31|13030.31|13029.91|13029.91|0
1641393960000|2022-01-05 14:46:00|13030.47|13030.47|13030.92|13030.92|13030.92|13030.92|13030.47|13030.47|0
1641393990000|2022-01-05 14:46:30|13031.25|13031.25|13031.6|13031.6|13031.6|13031.6|13031.25|13031.25|0
1641394000000|2022-01-05 14:46:40|13032.58|13032.58|13032.34|13032.34|13032.58|13032.58|13032.34|13032.34|0
1641394010000|2022-01-05 14:46:50|13031.36|13031.36|13031.01|13031.01|13031.36|13031.36|13031.01|13031.01|0
1641394020000|2022-01-05 14:47:00|13030.03|13030.03|13029.86|13029.86|13030.03|13030.03|13029.86|13029.86|0
1641394040000|2022-01-05 14:47:20|13030.12|13030.12|13027.75|13027.75|13030.12|13030.12|13027.75|13027.75|0
1641394050000|2022-01-05 14:47:30|13026.77|13026.77|13026.77|13026.77|13026.77|13026.77|13026.77|13026.77|0
1641394060000|2022-01-05 14:47:40|13027.11|13027.11|13028.05|13028.05|13028.3|13028.3|13027.11|13027.11|0
1641394080000|2022-01-05 14:48:00|13027.08|13027.08|13026.95|13026.95|13027.08|13027.08|13026.95|13026.95|0
1641394090000|2022-01-05 14:48:10|13026.61|13026.61|13026.61|13026.61|13026.61|13026.61|13026.61|13026.61|0
1641394110000|2022-01-05 14:48:30|13026.26|13026.26|13026.08|13026.08|13026.26|13026.26|13026.08|13026.08|0
1641394120000|2022-01-05 14:48:40|13025.84|13025.84|13025.61|13025.61|13025.84|13025.84|13025.61|13025.61|0
1641394140000|2022-01-05 14:49:00|13025.81|13025.81|13023.53|13023.53|13026.05|13026.05|13023.53|13023.53|0
1641394150000|2022-01-05 14:49:10|13023.66|13023.66|13023.66|13023.66|13023.66|13023.66|13023.66|13023.66|0
1641394160000|2022-01-05 14:49:20|13023.61|13023.61|13023.5|13023.5|13023.61|13023.61|13023.5|13023.5|0
1641394170000|2022-01-05 14:49:30|13023.68|13023.68|13023.68|13023.68|13023.68|13023.68|13023.68|13023.68|0
1641394190000|2022-01-05 14:49:50|13024.87|13024.87|13024.87|13024.87|13024.87|13024.87|13024.87|13024.87|0
1641394200000|2022-01-05 14:50:00|13024.47|13024.47|13024.47|13024.47|13024.47|13024.47|13024.47|13024.47|0
1641394210000|2022-01-05 14:50:10|13024.36|13024.36|13025.47|13025.47|13025.47|13025.47|13024.36|13024.36|0
1641394220000|2022-01-05 14:50:20|13026.16|13026.16|13027.14|13027.14|13027.14|13027.14|13026.16|13026.16|0
1641394230000|2022-01-05 14:50:30|13025.96|13025.96|13026.94|13026.94|13026.94|13026.94|13025.96|13025.96|0
1641394240000|2022-01-05 14:50:40|13027.92|13027.92|13027.92|13027.92|13027.92|13027.92|13027.92|13027.92|0
1641394260000|2022-01-05 14:51:00|13027.84|13027.84|13027.97|13027.97|13027.97|13027.97|13027.84|13027.84|0
1641394270000|2022-01-05 14:51:10|13027.85|13027.85|13027.85|13027.85|13027.85|13027.85|13027.85|13027.85|0
1641394300000|2022-01-05 14:51:40|13028.06|13028.06|13029.8|13029.8|13030.22|13030.22|13028.06|13028.06|0
1641394310000|2022-01-05 14:51:50|13030|13030|13029.79|13029.79|13030|13030|13029.79|13029.79|0
1641394320000|2022-01-05 14:52:00|13029.64|13029.64|13029.64|13029.64|13029.64|13029.64|13029.64|13029.64|0
1641394330000|2022-01-05 14:52:10|13030.33|13030.33|13030.33|13030.33|13030.33|13030.33|13030.33|13030.33|0
1641394340000|2022-01-05 14:52:20|13030.07|13030.07|13030.07|13030.07|13030.07|13030.07|13030.07|13030.07|0
1641394350000|2022-01-05 14:52:30|13031.25|13031.25|13032.23|13032.23|13032.23|13032.23|13031.25|13031.25|0
1641394360000|2022-01-05 14:52:40|13032.36|13032.36|13032.36|13032.36|13032.36|13032.36|13032.36|13032.36|0
1641394370000|2022-01-05 14:52:50|13031.17|13031.17|13028.03|13028.03|13031.17|13031.17|13028.03|13028.03|0
1641394380000|2022-01-05 14:53:00|13029.01|13029.01|13029.01|13029.01|13029.01|13029.01|13029.01|13029.01|0
1641394400000|2022-01-05 14:53:20|13029.17|13029.17|13029.87|13029.87|13029.87|13029.87|13029.17|13029.17|0
1641394410000|2022-01-05 14:53:30|13030.11|13030.11|13028.92|13028.92|13030.11|13030.11|13028.92|13028.92|0
1641394420000|2022-01-05 14:53:40|13029.61|13029.61|13029.61|13029.61|13029.61|13029.61|13029.61|13029.61|0
1641394440000|2022-01-05 14:54:00|13029.45|13029.45|13028.19|13028.19|13029.45|13029.45|13027.91|13027.91|0
1641394450000|2022-01-05 14:54:10|13028.07|13028.07|13027.9|13027.9|13028.07|13028.07|13027.68|13027.68|0
1641394460000|2022-01-05 14:54:20|13027.5|13027.5|13027.29|13027.29|13027.5|13027.5|13027.29|13027.29|0
1641394490000|2022-01-05 14:54:50|13026.96|13026.96|13026.96|13026.96|13026.96|13026.96|13026.96|13026.96|0
1641394500000|2022-01-05 14:55:00|13027.13|13027.13|13027.13|13027.13|13027.13|13027.13|13027.13|13027.13|0
1641394510000|2022-01-05 14:55:10|13027.53|13027.53|13027.22|13027.22|13027.53|13027.53|13027.22|13027.22|0
1641394520000|2022-01-05 14:55:20|13026.04|13026.04|13026.04|13026.04|13026.04|13026.04|13026.04|13026.04|0
1641394530000|2022-01-05 14:55:30|13025.06|13025.06|13023.87|13023.87|13025.06|13025.06|13023.87|13023.87|0
1641394560000|2022-01-05 14:56:00|13025.06|13025.06|13026.56|13026.56|13027.74|13027.74|13025.06|13025.06|0
1641394580000|2022-01-05 14:56:20|13025.58|13025.58|13025.5|13025.5|13025.58|13025.58|13025.5|13025.5|0
1641394590000|2022-01-05 14:56:30|13024.31|13024.31|13024.31|13024.31|13024.31|13024.31|13024.31|13024.31|0
1641394600000|2022-01-05 14:56:40|13025.29|13025.29|13026.74|13026.74|13026.74|13026.74|13025.29|13025.29|0
1641394610000|2022-01-05 14:56:50|13027.24|13027.24|13026.71|13026.71|13028.44|13028.44|13026.71|13026.71|0
1641394640000|2022-01-05 14:57:20|13026.87|13026.87|13026.87|13026.87|13026.87|13026.87|13026.87|13026.87|0
1641394670000|2022-01-05 14:57:50|13026.74|13026.74|13026.5|13026.5|13026.74|13026.74|13026.5|13026.5|0
1641394680000|2022-01-05 14:58:00|13026.1|13026.1|13026.1|13026.1|13026.1|13026.1|13026.1|13026.1|0
1641394690000|2022-01-05 14:58:10|13025.89|13025.89|13023.73|13023.73|13025.89|13025.89|13023.73|13023.73|0
1641394700000|2022-01-05 14:58:20|13023.38|13023.38|13024.22|13024.22|13024.22|13024.22|13023.04|13023.04|0
1641394710000|2022-01-05 14:58:30|13025.41|13025.41|13023.18|13023.18|13026.59|13026.59|13023.18|13023.18|0
1641394720000|2022-01-05 14:58:40|13023.53|13023.53|13023.26|13023.26|13023.53|13023.53|13023.13|13023.13|0
1641394730000|2022-01-05 14:58:50|13021.81|13021.81|13021.19|13021.19|13021.97|13021.97|13021.19|13021.19|0
1641394740000|2022-01-05 14:59:00|13021.45|13021.45|13022.18|13022.18|13023.82|13023.82|13021.45|13021.45|0
1641394750000|2022-01-05 14:59:10|13021.2|13021.2|13021.2|13021.2|13021.2|13021.2|13021.2|13021.2|0
1641394760000|2022-01-05 14:59:20|13022.39|13022.39|13022.39|13022.39|13022.39|13022.39|13022.39|13022.39|0
1641394770000|2022-01-05 14:59:30|13022.04|13022.04|13022.25|13022.25|13022.25|13022.25|13022.04|13022.04|0
1641394780000|2022-01-05 14:59:40|13021.9|13021.9|13021.5|13021.5|13021.9|13021.9|13021.5|13021.5|0
1641394790000|2022-01-05 14:59:50|13020.52|13020.52|13020.92|13020.92|13020.92|13020.92|13020.52|13020.52|0
1641394800000|2022-01-05 15:00:00|13020.69|13020.69|13020.71|13020.71|13020.71|13020.71|13020.69|13020.69|0
1641394810000|2022-01-05 15:00:10|13022.67|13022.67|13025.67|13025.67|13025.87|13025.87|13022.67|13022.67|0
1641394820000|2022-01-05 15:00:20|13025.93|13025.93|13025.93|13025.93|13025.93|13025.93|13025.93|13025.93|0
1641394840000|2022-01-05 15:00:40|13024.74|13024.74|13024.64|13024.64|13024.74|13024.74|13024.64|13024.64|0
1641394870000|2022-01-05 15:01:10|13024.43|13024.43|13024.03|13024.03|13024.43|13024.43|13024.03|13024.03|0
1641394890000|2022-01-05 15:01:30|13025.21|13025.21|13025.21|13025.21|13025.21|13025.21|13025.21|13025.21|0
1641394900000|2022-01-05 15:01:40|13025.56|13025.56|13025.68|13025.68|13025.68|13025.68|13025.56|13025.56|0
1641394920000|2022-01-05 15:02:00|13025.28|13025.28|13025.28|13025.28|13025.28|13025.28|13025.28|13025.28|0
1641394930000|2022-01-05 15:02:10|13025.23|13025.23|13025.23|13025.23|13025.23|13025.23|13025.23|13025.23|0
1641394940000|2022-01-05 15:02:20|13025.97|13025.97|13025.97|13025.97|13025.97|13025.97|13025.97|13025.97|0
1641394950000|2022-01-05 15:02:30|13024.99|13024.99|13024.99|13024.99|13024.99|13024.99|13024.84|13024.84|0
1641394960000|2022-01-05 15:02:40|13025.97|13025.97|13025.97|13025.97|13025.97|13025.97|13025.97|13025.97|0
1641394970000|2022-01-05 15:02:50|13025.92|13025.92|13025.92|13025.92|13025.92|13025.92|13025.92|13025.92|0
1641394980000|2022-01-05 15:03:00|13026.05|13026.05|13026.22|13026.22|13026.43|13026.43|13026.05|13026.05|0
1641394990000|2022-01-05 15:03:10|13026.61|13026.61|13028.57|13028.57|13028.57|13028.57|13026.61|13026.61|0
1641395000000|2022-01-05 15:03:20|13028.26|13028.26|13028.39|13028.39|13028.39|13028.39|13028.04|13028.04|0
1641395010000|2022-01-05 15:03:30|13029.37|13029.37|13029.18|13029.18|13029.37|13029.37|13029.18|13029.18|0
1641395020000|2022-01-05 15:03:40|13029.39|13029.39|13029.39|13029.39|13029.39|13029.39|13029.39|13029.39|0
1641395040000|2022-01-05 15:04:00|13029.74|13029.74|13029.97|13029.97|13029.97|13029.97|13029.74|13029.74|0
1641395060000|2022-01-05 15:04:20|13029.63|13029.63|13027.47|13027.47|13029.63|13029.63|13027.47|13027.47|0
1641395070000|2022-01-05 15:04:30|13027.12|13027.12|13026.99|13026.99|13027.12|13027.12|13026.99|13026.99|0
1641395080000|2022-01-05 15:04:40|13026.9|13026.9|13027.2|13027.2|13027.2|13027.2|13026.85|13026.85|0
1641395090000|2022-01-05 15:04:50|13026.85|13026.85|13028.49|13028.49|13028.61|13028.61|13025.67|13025.67|0
1641395100000|2022-01-05 15:05:00|13029.47|13029.47|13029.86|13029.86|13029.86|13029.86|13029.47|13029.47|0
1641395110000|2022-01-05 15:05:10|13031.05|13031.05|13031.05|13031.05|13031.05|13031.05|13031.05|13031.05|0
1641395160000|2022-01-05 15:06:00|13032.4|13032.4|13032.52|13032.52|13032.52|13032.52|13032.4|13032.4|0
1641395170000|2022-01-05 15:06:10|13033.02|13033.02|13032.86|13032.86|13033.02|13033.02|13032.86|13032.86|0
1641395190000|2022-01-05 15:06:30|13032.46|13032.46|13028.62|13028.62|13032.46|13032.46|13028.62|13028.62|0
1641395200000|2022-01-05 15:06:40|13028.23|13028.23|13028.23|13028.23|13028.23|13028.23|13028.23|13028.23|0
1641395210000|2022-01-05 15:06:50|13030.19|13030.19|13030.19|13030.19|13030.19|13030.19|13030.19|13030.19|0
1641395240000|2022-01-05 15:07:20|13030.11|13030.11|13030.11|13030.11|13030.11|13030.11|13030.11|13030.11|0
1641395250000|2022-01-05 15:07:30|13029.87|13029.87|13029.87|13029.87|13029.87|13029.87|13029.87|13029.87|0
1641395270000|2022-01-05 15:07:50|13029.71|13029.71|13029.71|13029.71|13029.71|13029.71|13029.71|13029.71|0
1641395280000|2022-01-05 15:08:00|13028.73|13028.73|13028.94|13028.94|13028.94|13028.94|13028.73|13028.73|0
1641395290000|2022-01-05 15:08:10|13028.89|13028.89|13028.84|13028.84|13028.89|13028.89|13028.84|13028.84|0
1641395300000|2022-01-05 15:08:20|13030.02|13030.02|13031.21|13031.21|13031.21|13031.21|13030.02|13030.02|0
1641395310000|2022-01-05 15:08:30|13032.4|13032.4|13032.64|13032.64|13032.64|13032.64|13032.4|13032.4|0
1641395320000|2022-01-05 15:08:40|13032.76|13032.76|13031.43|13031.43|13032.76|13032.76|13031.43|13031.43|0
1641395330000|2022-01-05 15:08:50|13031.27|13031.27|13030.55|13030.55|13031.27|13031.27|13030.29|13030.29|0
1641395340000|2022-01-05 15:09:00|13030.58|13030.58|13030.58|13030.58|13030.58|13030.58|13030.58|13030.58|0
1641395350000|2022-01-05 15:09:10|13029.4|13029.4|13029.4|13029.4|13029.4|13029.4|13029.4|13029.4|0
1641395360000|2022-01-05 15:09:20|13029.21|13029.21|13029.21|13029.21|13029.21|13029.21|13029.21|13029.21|0
1641395370000|2022-01-05 15:09:30|13028.03|13028.03|13028.19|13028.19|13028.19|13028.19|13028.03|13028.03|0
1641395410000|2022-01-05 15:10:10|13029.38|13029.38|13027.15|13027.15|13029.38|13029.38|13027.15|13027.15|0
1641395420000|2022-01-05 15:10:20|13026.75|13026.75|13024.86|13024.86|13026.75|13026.75|13024.86|13024.86|0
1641395430000|2022-01-05 15:10:30|13023.68|13023.68|13020.04|13020.04|13023.68|13023.68|13020.04|13020.04|0
1641395440000|2022-01-05 15:10:40|13019.92|13019.92|13019.67|13019.67|13019.92|13019.92|13019.67|13019.67|0
1641395460000|2022-01-05 15:11:00|13020.07|13020.07|13020.76|13020.76|13020.76|13020.76|13020.07|13020.07|0
1641395490000|2022-01-05 15:11:30|13020.26|13020.26|13020.26|13020.26|13020.26|13020.26|13020.26|13020.26|0
1641395510000|2022-01-05 15:11:50|13019.28|13019.28|13019.28|13019.28|13019.28|13019.28|13019.28|13019.28|0
1641395520000|2022-01-05 15:12:00|13019.13|13019.13|13018.36|13018.36|13019.13|13019.13|13018.36|13018.36|0
1641395530000|2022-01-05 15:12:10|13017.96|13017.96|13017.96|13017.96|13017.96|13017.96|13017.96|13017.96|0
1641395540000|2022-01-05 15:12:20|13017.62|13017.62|13017.27|13017.27|13017.62|13017.62|13017.27|13017.27|0
1641395550000|2022-01-05 15:12:30|13017.17|13017.17|13016.19|13016.19|13017.17|13017.17|13016.19|13016.19|0
1641395600000|2022-01-05 15:13:20|13016.59|13016.59|13018.17|13018.17|13018.17|13018.17|13016.59|13016.59|0
1641395630000|2022-01-05 15:13:50|13018.09|13018.09|13015.48|13015.48|13018.09|13018.09|13015.48|13015.48|0
1641395640000|2022-01-05 15:14:00|13013.52|13013.52|13013.52|13013.52|13013.52|13013.52|13013.52|13013.52|0
1641395650000|2022-01-05 15:14:10|13013.42|13013.42|13014.4|13014.4|13014.4|13014.4|13013.42|13013.42|0
1641395660000|2022-01-05 15:14:20|13014.35|13014.35|13014.35|13014.35|13014.35|13014.35|13014.35|13014.35|0
1641395670000|2022-01-05 15:14:30|13014.23|13014.23|13014.23|13014.23|13014.23|13014.23|13014.23|13014.23|0
1641395680000|2022-01-05 15:14:40|13014.4|13014.4|13014.4|13014.4|13014.4|13014.4|13014.4|13014.4|0
1641395690000|2022-01-05 15:14:50|13014.16|13014.16|13016.11|13016.11|13016.11|13016.11|13014.16|13014.16|0
1641395720000|2022-01-05 15:15:20|13019.26|13019.26|13019.72|13019.72|13020.44|13020.44|13019.26|13019.26|0
1641395730000|2022-01-05 15:15:30|13018.74|13018.74|13018.34|13018.34|13018.74|13018.74|13018.34|13018.34|0
1641395740000|2022-01-05 15:15:40|13018.74|13018.74|13018.74|13018.74|13018.74|13018.74|13018.74|13018.74|0
1641395750000|2022-01-05 15:15:50|13019.14|13019.14|13019.54|13019.54|13019.54|13019.54|13019.14|13019.14|0
1641395760000|2022-01-05 15:16:00|13020.52|13020.52|13020.73|13020.73|13020.73|13020.73|13020.52|13020.52|0
1641395770000|2022-01-05 15:16:10|13020.52|13020.52|13020.52|13020.52|13020.52|13020.52|13020.52|13020.52|0
1641395780000|2022-01-05 15:16:20|13020.86|13020.86|13020.81|13020.81|13020.86|13020.86|13020.81|13020.81|0
1641395810000|2022-01-05 15:16:50|13021.15|13021.15|13021.15|13021.15|13021.15|13021.15|13021.15|13021.15|0
1641395820000|2022-01-05 15:17:00|13021.55|13021.55|13021.55|13021.55|13021.55|13021.55|13021.55|13021.55|0
1641395830000|2022-01-05 15:17:10|13022.74|13022.74|13022.74|13022.74|13022.74|13022.74|13022.74|13022.74|0
1641395850000|2022-01-05 15:17:30|13020.37|13020.37|13020.37|13020.37|13020.37|13020.37|13020.37|13020.37|0
1641395860000|2022-01-05 15:17:40|13021.55|13021.55|13019.29|13019.29|13021.55|13021.55|13019.29|13019.29|0
1641395870000|2022-01-05 15:17:50|13018.5|13018.5|13017.71|13017.71|13018.89|13018.89|13017.71|13017.71|0
1641395890000|2022-01-05 15:18:10|13018.13|13018.13|13018.13|13018.13|13018.13|13018.13|13018.13|13018.13|0
1641395910000|2022-01-05 15:18:30|13016.94|13016.94|13016.94|13016.94|13016.94|13016.94|13016.94|13016.94|0
1641395920000|2022-01-05 15:18:40|13016.78|13016.78|13016.78|13016.78|13016.78|13016.78|13016.78|13016.78|0
1641395930000|2022-01-05 15:18:50|13016.61|13016.61|13015.13|13015.13|13016.61|13016.61|13015.13|13015.13|0
1641395940000|2022-01-05 15:19:00|13014.15|13014.15|13014.61|13014.61|13014.61|13014.61|13013.63|13013.63|0
1641395980000|2022-01-05 15:19:40|13014.11|13014.11|13014.11|13014.11|13014.11|13014.11|13014.11|13014.11|0
1641396000000|2022-01-05 15:20:00|13014.01|13014.01|13014.01|13014.01|13014.01|13014.01|13014.01|13014.01|0
1641396020000|2022-01-05 15:20:20|13013.03|13013.03|13012.86|13012.86|13013.03|13013.03|13012.86|13012.86|0
1641396050000|2022-01-05 15:20:50|13011.88|13011.88|13011.54|13011.54|13011.88|13011.88|13010.35|13010.35|0
1641396060000|2022-01-05 15:21:00|13011.8|13011.8|13011.8|13011.8|13011.8|13011.8|13011.8|13011.8|0
1641396070000|2022-01-05 15:21:10|13012.78|13012.78|13012.9|13012.9|13012.9|13012.9|13011.8|13011.8|0
1641396080000|2022-01-05 15:21:20|13013.13|13013.13|13013.37|13013.37|13013.37|13013.37|13013.13|13013.13|0
1641396110000|2022-01-05 15:21:50|13013.49|13013.49|13013.49|13013.49|13013.49|13013.49|13013.49|13013.49|0
1641396130000|2022-01-05 15:22:10|13013.09|13013.09|13010.96|13010.96|13013.09|13013.09|13010.96|13010.96|0
1641396140000|2022-01-05 15:22:20|13010.84|13010.84|13008.46|13008.46|13010.84|13010.84|13008.46|13008.46|0
1641396160000|2022-01-05 15:22:40|13007.48|13007.48|13007.99|13007.99|13007.99|13007.99|13007.48|13007.48|0
1641396170000|2022-01-05 15:22:50|13007.89|13007.89|13007.89|13007.89|13007.89|13007.89|13007.89|13007.89|0
1641396200000|2022-01-05 15:23:20|13006.91|13006.91|13004.67|13004.67|13006.91|13006.91|13004.67|13004.67|0
1641396210000|2022-01-05 15:23:30|13003.69|13003.69|12997.8|12997.8|13003.69|13003.69|12997.8|12997.8|0
1641396220000|2022-01-05 15:23:40|12997.77|12997.77|12996.97|12996.97|12998.15|12998.15|12996.97|12996.97|0
1641396230000|2022-01-05 15:23:50|12996.46|12996.46|12996.46|12996.46|12996.46|12996.46|12996.46|12996.46|0
1641396240000|2022-01-05 15:24:00|12997.44|12997.44|12997.65|12997.65|12997.86|12997.86|12997.44|12997.44|0
1641396260000|2022-01-05 15:24:20|12997.5|12997.5|12997.5|12997.5|12997.5|12997.5|12997.5|12997.5|0
1641396270000|2022-01-05 15:24:30|12997.9|12997.9|12999.22|12999.22|12999.22|12999.22|12997.9|12997.9|0
1641396280000|2022-01-05 15:24:40|12999.57|12999.57|12998.59|12998.59|12999.57|12999.57|12998.59|12998.59|0
1641396290000|2022-01-05 15:24:50|12999.57|12999.57|13001.15|13001.15|13001.15|13001.15|12999.57|12999.57|0
1641396300000|2022-01-05 15:25:00|13000.17|13000.17|13001.55|13001.55|13001.55|13001.55|13000.17|13000.17|0
1641396310000|2022-01-05 15:25:10|13001.95|13001.95|13002.53|13002.53|13002.53|13002.53|13001.55|13001.55|0
1641396320000|2022-01-05 15:25:20|13002.43|13002.43|13002.43|13002.43|13002.43|13002.43|13002.43|13002.43|0
1641396330000|2022-01-05 15:25:30|13001.45|13001.45|13000.26|13000.26|13001.45|13001.45|13000.26|13000.26|0
1641396340000|2022-01-05 15:25:40|13000.33|13000.33|12999.4|12999.4|13000.33|13000.33|12999.4|12999.4|0
1641396350000|2022-01-05 15:25:50|12999.23|12999.23|13000.24|13000.24|13001.01|13001.01|12999.23|12999.23|0
1641396360000|2022-01-05 15:26:00|13000.5|13000.5|13001.23|13001.23|13001.65|13001.65|13000.5|13000.5|0
1641396370000|2022-01-05 15:26:10|13001.06|13001.06|13000.51|13000.51|13001.31|13001.31|13000.51|13000.51|0
1641396390000|2022-01-05 15:26:30|13000.35|13000.35|12999.16|12999.16|13000.35|13000.35|12999.16|12999.16|0
1641396400000|2022-01-05 15:26:40|12998.76|12998.76|12998.76|12998.76|12998.76|12998.76|12998.76|12998.76|0
1641396410000|2022-01-05 15:26:50|12999.16|12999.16|12999.72|12999.72|12999.72|12999.72|12999.16|12999.16|0
1641396420000|2022-01-05 15:27:00|13000.9|13000.9|13000.9|13000.9|13000.9|13000.9|13000.9|13000.9|0
1641396440000|2022-01-05 15:27:20|13001.3|13001.3|13001.65|13001.65|13001.8|13001.8|13001.3|13001.3|0
1641396460000|2022-01-05 15:27:40|13001.41|13001.41|13001.41|13001.41|13001.41|13001.41|13001.41|13001.41|0
1641396470000|2022-01-05 15:27:50|13000.62|13000.62|13000.62|13000.62|13000.62|13000.62|13000.62|13000.62|0
1641396480000|2022-01-05 15:28:00|13000.5|13000.5|12998.06|12998.06|13000.5|13000.5|12998.06|12998.06|0
1641396520000|2022-01-05 15:28:40|12997.72|12997.72|12997.55|12997.55|12997.72|12997.72|12997.55|12997.55|0
1641396530000|2022-01-05 15:28:50|12997.72|12997.72|12997.72|12997.72|12997.72|12997.72|12997.72|12997.72|0
1641396540000|2022-01-05 15:29:00|12996.74|12996.74|12996.57|12996.57|12996.74|12996.74|12996.57|12996.57|0
1641396550000|2022-01-05 15:29:10|12995.59|12995.59|12995.59|12995.59|12995.59|12995.59|12995.59|12995.59|0
1641396570000|2022-01-05 15:29:30|12996.57|12996.57|12996.57|12996.57|12996.57|12996.57|12996.57|12996.57|0
1641396580000|2022-01-05 15:29:40|12996.07|12996.07|12996.07|12996.07|12996.07|12996.07|12996.07|12996.07|0
1641396600000|2022-01-05 15:30:00|12995.95|12995.95|12995.55|12995.55|12995.95|12995.95|12995.55|12995.55|0
1641396620000|2022-01-05 15:30:20|12995.29|12995.29|12993.91|12993.91|12995.29|12995.29|12993.91|12993.91|0
1641396630000|2022-01-05 15:30:30|12993.79|12993.79|12993.79|12993.79|12993.79|12993.79|12993.79|12993.79|0
1641396640000|2022-01-05 15:30:40|12993.72|12993.72|12993.59|12993.59|12993.95|12993.95|12993.59|12993.59|0
1641396650000|2022-01-05 15:30:50|12993.83|12993.83|12992.55|12992.55|12993.99|12993.99|12992.55|12992.55|0
1641396660000|2022-01-05 15:31:00|12992.71|12992.71|12992.74|12992.74|12993.25|12993.25|12992.71|12992.71|0
1641396670000|2022-01-05 15:31:10|12992.64|12992.64|12991.72|12991.72|12992.69|12992.69|12991.72|12991.72|0
1641396690000|2022-01-05 15:31:30|12991.55|12991.55|12991.55|12991.55|12991.55|12991.55|12991.55|12991.55|0
1641396710000|2022-01-05 15:31:50|12991.73|12991.73|12990.84|12990.84|12991.82|12991.82|12990.84|12990.84|0
1641396720000|2022-01-05 15:32:00|12991.03|12991.03|12992.06|12992.06|12992.06|12992.06|12991.03|12991.03|0
1641396730000|2022-01-05 15:32:10|12991.08|12991.08|12990.91|12990.91|12991.08|12991.08|12990.91|12990.91|0
1641396750000|2022-01-05 15:32:30|12990.96|12990.96|12992.15|12992.15|12992.15|12992.15|12990.96|12990.96|0
1641396770000|2022-01-05 15:32:50|12992.02|12992.02|12989.74|12989.74|12992.02|12992.02|12989.74|12989.74|0
1641396790000|2022-01-05 15:33:10|12989.53|12989.53|12987.78|12987.78|12989.53|12989.53|12987.78|12987.78|0
1641396800000|2022-01-05 15:33:20|12987.44|12987.44|12987.44|12987.44|12987.44|12987.44|12987.44|12987.44|0
1641396810000|2022-01-05 15:33:30|12987.27|12987.27|12987.27|12987.27|12987.27|12987.27|12987.27|12987.27|0
1641396820000|2022-01-05 15:33:40|12986.29|12986.29|12986.29|12986.29|12986.29|12986.29|12986.29|12986.29|0
1641396840000|2022-01-05 15:34:00|12985.31|12985.31|12985.2|12985.2|12985.36|12985.36|12985.2|12985.2|0
1641396850000|2022-01-05 15:34:10|12985.03|12985.03|12984.87|12984.87|12985.03|12985.03|12984.87|12984.87|0
1641396860000|2022-01-05 15:34:20|12984.92|12984.92|12984.92|12984.92|12984.92|12984.92|12984.92|12984.92|0
1641396870000|2022-01-05 15:34:30|12984.52|12984.52|12984.19|12984.19|12984.52|12984.52|12984.19|12984.19|0
1641396880000|2022-01-05 15:34:40|12984.34|12984.34|12983.37|12983.37|12984.34|12984.34|12983.37|12983.37|0
1641396890000|2022-01-05 15:34:50|12984.35|12984.35|12984.35|12984.35|12984.35|12984.35|12984.35|12984.35|0
1641396900000|2022-01-05 15:35:00|12984.4|12984.4|12985.2|12985.2|12985.2|12985.2|12984.4|12984.4|0
1641396920000|2022-01-05 15:35:20|12985.89|12985.89|12990.46|12990.46|12990.46|12990.46|12985.89|12985.89|0
1641396930000|2022-01-05 15:35:30|12989.28|12989.28|12989.28|12989.28|12989.28|12989.28|12989.28|12989.28|0
1641396940000|2022-01-05 15:35:40|12988.09|12988.09|12987.11|12987.11|12988.09|12988.09|12987.11|12987.11|0
1641396950000|2022-01-05 15:35:50|12986.99|12986.99|12986.99|12986.99|12986.99|12986.99|12986.99|12986.99|0
1641396960000|2022-01-05 15:36:00|12987.39|12987.39|12986.99|12986.99|12987.39|12987.39|12986.99|12986.99|0
1641396970000|2022-01-05 15:36:10|12987.2|12987.2|12987.2|12987.2|12987.2|12987.2|12987.2|12987.2|0
1641396980000|2022-01-05 15:36:20|12986.99|12986.99|12987.97|12987.97|12987.97|12987.97|12986.99|12986.99|0
1641396990000|2022-01-05 15:36:30|12987.8|12987.8|12988.78|12988.78|12988.78|12988.78|12987.8|12987.8|0
1641397000000|2022-01-05 15:36:40|12988.86|12988.86|12987.81|12987.81|12988.86|12988.86|12987.42|12987.42|0
1641397010000|2022-01-05 15:36:50|12987.97|12987.97|12988.95|12988.95|12988.95|12988.95|12987.97|12987.97|0
1641397030000|2022-01-05 15:37:10|12989.16|12989.16|12988.71|12988.71|12989.16|12989.16|12988.71|12988.71|0
1641397040000|2022-01-05 15:37:20|12990.67|12990.67|12989.98|12989.98|12991.17|12991.17|12989.98|12989.98|0
1641397060000|2022-01-05 15:37:40|12991.17|12991.17|12991.17|12991.17|12991.17|12991.17|12991.17|12991.17|0
1641397070000|2022-01-05 15:37:50|12991.57|12991.57|12990.37|12990.37|12991.57|12991.57|12990.24|12990.24|0
1641397090000|2022-01-05 15:38:10|12990.27|12990.27|12990.27|12990.27|12990.27|12990.27|12990.27|12990.27|0
1641397110000|2022-01-05 15:38:30|12990.1|12990.1|12990.05|12990.05|12990.1|12990.1|12990.05|12990.05|0
1641397130000|2022-01-05 15:38:50|12989.82|12989.82|12990.8|12990.8|12990.8|12990.8|12989.82|12989.82|0
1641397140000|2022-01-05 15:39:00|12990.63|12990.63|12989.93|12989.93|12990.63|12990.63|12989.93|12989.93|0
1641397150000|2022-01-05 15:39:10|12989.76|12989.76|12989.41|12989.41|12989.76|12989.76|12989.07|12989.07|0
1641397160000|2022-01-05 15:39:20|12990.39|12990.39|12990.39|12990.39|12990.39|12990.39|12990.39|12990.39|0
1641397170000|2022-01-05 15:39:30|12991.58|12991.58|12991.58|12991.58|12991.58|12991.58|12991.58|12991.58|0
1641397200000|2022-01-05 15:40:00|12992.56|12992.56|12992.68|12992.68|12993.08|12993.08|12992.56|12992.56|0
1641397220000|2022-01-05 15:40:20|12992.8|12992.8|12992.8|12992.8|12992.8|12992.8|12992.8|12992.8|0
1641397240000|2022-01-05 15:40:40|12992.7|12992.7|12995.46|12995.46|12995.46|12995.46|12992.6|12992.6|0
1641397260000|2022-01-05 15:41:00|12995.06|12995.06|12995.06|12995.06|12995.06|12995.06|12995.06|12995.06|0
1641397270000|2022-01-05 15:41:10|12995.15|12995.15|12995.18|12995.18|12995.18|12995.18|12995.15|12995.15|0
1641397300000|2022-01-05 15:41:40|12998.72|12998.72|12998.72|12998.72|12998.72|12998.72|12998.72|12998.72|0
1641397310000|2022-01-05 15:41:50|12999.07|12999.07|12995.01|12995.01|12999.24|12999.24|12995.01|12995.01|0
1641397350000|2022-01-05 15:42:30|12995.99|12995.99|12996.97|12996.97|12996.97|12996.97|12995.99|12995.99|0
1641397360000|2022-01-05 15:42:40|12997.37|12997.37|12997.37|12997.37|12997.37|12997.37|12997.37|12997.37|0
1641397370000|2022-01-05 15:42:50|12997.16|12997.16|12997.57|12997.57|12997.57|12997.57|12997.16|12997.16|0
1641397380000|2022-01-05 15:43:00|12997.91|12997.91|12998.15|12998.15|12998.15|12998.15|12997.91|12997.91|0
1641397390000|2022-01-05 15:43:10|12998.36|12998.36|12998.76|12998.76|12998.76|12998.76|12998.36|12998.36|0
1641397400000|2022-01-05 15:43:20|12997.57|12997.57|12994.02|12994.02|12997.57|12997.57|12994.02|12994.02|0
1641397420000|2022-01-05 15:43:40|12992.83|12992.83|12994.48|12994.48|12994.48|12994.48|12992.83|12992.83|0
1641397430000|2022-01-05 15:43:50|12994.32|12994.32|12994.1|12994.1|12994.32|12994.32|12994.1|12994.1|0
1641397440000|2022-01-05 15:44:00|12993.87|12993.87|12993.87|12993.87|12993.87|12993.87|12993.87|12993.87|0
1641397450000|2022-01-05 15:44:10|12994.67|12994.67|12993.8|12993.8|12994.67|12994.67|12993.8|12993.8|0
1641397460000|2022-01-05 15:44:20|12994.06|12994.06|12994.06|12994.06|12994.06|12994.06|12994.06|12994.06|0
1641397470000|2022-01-05 15:44:30|12994.27|12994.27|12994.27|12994.27|12994.27|12994.27|12994.27|12994.27|0
1641397480000|2022-01-05 15:44:40|12994.67|12994.67|12995.07|12995.07|12995.07|12995.07|12994.67|12994.67|0
1641397500000|2022-01-05 15:45:00|12994.81|12994.81|12995.29|12995.29|12995.29|12995.29|12994.55|12994.55|0
1641397520000|2022-01-05 15:45:20|12996.48|12996.48|12997.41|12997.41|12997.41|12997.41|12996.43|12996.43|0
1641397530000|2022-01-05 15:45:30|12997.62|12997.62|12997.92|12997.92|12998.9|12998.9|12997.62|12997.62|0
1641397540000|2022-01-05 15:45:40|12998.27|12998.27|12998.27|12998.27|12998.27|12998.27|12998.27|12998.27|0
1641397550000|2022-01-05 15:45:50|12998.34|12998.34|12998.34|12998.34|12998.34|12998.34|12998.34|12998.34|0
1641397560000|2022-01-05 15:46:00|12999.32|12999.32|13000.01|13000.01|13000.01|13000.01|12999.32|12999.32|0
1641397570000|2022-01-05 15:46:10|12999.22|12999.22|12999.22|12999.22|12999.22|12999.22|12999.22|12999.22|0
1641397580000|2022-01-05 15:46:20|12999.45|12999.45|12998.65|12998.65|12999.45|12999.45|12998.65|12998.65|0
1641397590000|2022-01-05 15:46:30|12999.63|12999.63|12999.63|12999.63|12999.63|12999.63|12999.63|12999.63|0
1641397600000|2022-01-05 15:46:40|12999.8|12999.8|12999.06|12999.06|12999.8|12999.8|12999.06|12999.06|0
1641397610000|2022-01-05 15:46:50|12998.66|12998.66|12998.45|12998.45|12998.66|12998.66|12998.45|12998.45|0
1641397620000|2022-01-05 15:47:00|12998.61|12998.61|12994.48|12994.48|12998.61|12998.61|12994.48|12994.48|0
1641397630000|2022-01-05 15:47:10|12994.08|12994.08|12995.65|12995.65|12995.65|12995.65|12993.88|12993.88|0
1641397640000|2022-01-05 15:47:20|12995.82|12995.82|12997.31|12997.31|12997.31|12997.31|12995.82|12995.82|0
1641397650000|2022-01-05 15:47:30|12996.91|12996.91|12996.51|12996.51|12996.91|12996.91|12996.51|12996.51|0
1641397660000|2022-01-05 15:47:40|12995.33|12995.33|12995.22|12995.22|12995.33|12995.33|12994.83|12994.83|0
1641397670000|2022-01-05 15:47:50|12995.44|12995.44|12997.21|12997.21|12997.21|12997.21|12995.44|12995.44|0
1641397680000|2022-01-05 15:48:00|12998|12998|12999.64|12999.64|13000.36|13000.36|12998|12998|0
1641397690000|2022-01-05 15:48:10|13000.82|13000.82|12998.86|12998.86|13000.82|13000.82|12998.86|12998.86|0
1641397700000|2022-01-05 15:48:20|12998.94|12998.94|13000.14|13000.14|13000.14|13000.14|12998.94|12998.94|0
1641397710000|2022-01-05 15:48:30|13000.26|13000.26|13000.26|13000.26|13000.26|13000.26|13000.26|13000.26|0
1641397740000|2022-01-05 15:49:00|13000.05|13000.05|13000.1|13000.1|13000.1|13000.1|13000.05|13000.05|0
1641397750000|2022-01-05 15:49:10|12999.7|12999.7|12997|12997|12999.7|12999.7|12996.94|12996.94|0
1641397760000|2022-01-05 15:49:20|12997.15|12997.15|12997.19|12997.19|12997.19|12997.19|12997.07|12997.07|0
1641397770000|2022-01-05 15:49:30|12996.8|12996.8|12997.59|12997.59|12997.59|12997.59|12996.4|12996.4|0
1641397780000|2022-01-05 15:49:40|12997.19|12997.19|12997.19|12997.19|12997.19|12997.19|12997.19|12997.19|0
1641397790000|2022-01-05 15:49:50|12996.98|12996.98|12996.98|12996.98|12996.98|12996.98|12996.98|12996.98|0
1641397800000|2022-01-05 15:50:00|12997.96|12997.96|12997.96|12997.96|12997.96|12997.96|12997.96|12997.96|0
1641397810000|2022-01-05 15:50:10|12998.31|12998.31|12998.31|12998.31|12998.31|12998.31|12998.31|12998.31|0
1641397820000|2022-01-05 15:50:20|12998.19|12998.19|12997.95|12997.95|12998.19|12998.19|12997.95|12997.95|0
1641397830000|2022-01-05 15:50:30|12997.15|12997.15|12997.15|12997.15|12997.15|12997.15|12997.15|12997.15|0
1641397840000|2022-01-05 15:50:40|12996.17|12996.17|12995.19|12995.19|12996.17|12996.17|12995.19|12995.19|0
1641397860000|2022-01-05 15:51:00|12994.21|12994.21|12994.45|12994.45|12994.45|12994.45|12993.95|12993.95|0
1641397870000|2022-01-05 15:51:10|12994.71|12994.71|12990.92|12990.92|12994.71|12994.71|12990.92|12990.92|0
1641397880000|2022-01-05 15:51:20|12990.72|12990.72|12991.21|12991.21|12991.21|12991.21|12990.03|12990.03|0
1641397890000|2022-01-05 15:51:30|12991.32|12991.32|12991.72|12991.72|12991.72|12991.72|12991.32|12991.32|0
1641397900000|2022-01-05 15:51:40|12991.55|12991.55|12991.39|12991.39|12991.55|12991.55|12991.39|12991.39|0
1641397910000|2022-01-05 15:51:50|12991.73|12991.73|12991.73|12991.73|12991.73|12991.73|12991.73|12991.73|0
1641397920000|2022-01-05 15:52:00|12992.92|12992.92|12995.39|12995.39|12996.2|12996.2|12992.92|12992.92|0
1641397930000|2022-01-05 15:52:10|12994.99|12994.99|12994.99|12994.99|12994.99|12994.99|12994.99|12994.99|0
1641397940000|2022-01-05 15:52:20|12995.11|12995.11|12997.47|12997.47|12997.47|12997.47|12995.11|12995.11|0
1641397960000|2022-01-05 15:52:40|12995.51|12995.51|12995.63|12995.63|12995.63|12995.63|12994.65|12994.65|0
1641397980000|2022-01-05 15:53:00|12995.7|12995.7|12995.7|12995.7|12995.7|12995.7|12995.7|12995.7|0
1641398010000|2022-01-05 15:53:30|12995.31|12995.31|12996.91|12996.91|12996.91|12996.91|12995.31|12995.31|0
1641398020000|2022-01-05 15:53:40|12997.02|12997.02|12997.02|12997.02|12998.2|12998.2|12997.02|12997.02|0
1641398040000|2022-01-05 15:54:00|12997.07|12997.07|12997.12|12997.12|12997.12|12997.12|12997.07|12997.07|0
1641398050000|2022-01-05 15:54:10|12996.95|12996.95|12996.9|12996.9|12997.3|12997.3|12996.9|12996.9|0
1641398060000|2022-01-05 15:54:20|12997.14|12997.14|12997.14|12997.14|12997.14|12997.14|12997.14|12997.14|0
1641398070000|2022-01-05 15:54:30|12997.25|12997.25|12996.27|12996.27|12997.25|12997.25|12996.27|12996.27|0
1641398080000|2022-01-05 15:54:40|12997.25|12997.25|12997.25|12997.25|12997.25|12997.25|12997.25|12997.25|0
1641398090000|2022-01-05 15:54:50|12998.44|12998.44|12999.62|12999.62|12999.62|12999.62|12998.44|12998.44|0
1641398100000|2022-01-05 15:55:00|12999.7|12999.7|13001.98|13001.98|13001.98|13001.98|12999.7|12999.7|0
1641398110000|2022-01-05 15:55:10|13002.96|13002.96|13001|13001|13002.96|13002.96|13001|13001|0
1641398120000|2022-01-05 15:55:20|13001.12|13001.12|13001.12|13001.12|13001.12|13001.12|13001.12|13001.12|0
1641398130000|2022-01-05 15:55:30|13001.52|13001.52|13001.71|13001.71|13001.92|13001.92|13001.52|13001.52|0
1641398140000|2022-01-05 15:55:40|13001.5|13001.5|13003.29|13003.29|13003.76|13003.76|13001.5|13001.5|0
1641398150000|2022-01-05 15:55:50|13003.42|13003.42|13003.42|13003.42|13003.42|13003.42|13003.42|13003.42|0
1641398160000|2022-01-05 15:56:00|13003.05|13003.05|13003.05|13003.05|13003.05|13003.05|13003.05|13003.05|0
1641398180000|2022-01-05 15:56:20|13003.17|13003.17|13003.17|13003.17|13003.17|13003.17|13003.17|13003.17|0
1641398200000|2022-01-05 15:56:40|13001.98|13001.98|13002.59|13002.59|13002.59|13002.59|13001.98|13001.98|0
1641398210000|2022-01-05 15:56:50|13004.96|13004.96|13004.96|13004.96|13004.96|13004.96|13004.96|13004.96|0
1641398220000|2022-01-05 15:57:00|13006.92|13006.92|13008.62|13008.62|13008.62|13008.62|13006.92|13006.92|0
1641398230000|2022-01-05 15:57:10|13009.12|13009.12|13010.31|13010.31|13010.31|13010.31|13009.12|13009.12|0
1641398240000|2022-01-05 15:57:20|13010.65|13010.65|13010.65|13010.65|13010.65|13010.65|13010.65|13010.65|0
1641398260000|2022-01-05 15:57:40|13010.91|13010.91|13010.91|13010.91|13010.91|13010.91|13010.91|13010.91|0
1641398280000|2022-01-05 15:58:00|13011.14|13011.14|13011.07|13011.07|13011.14|13011.14|13011.06|13011.06|0
1641398290000|2022-01-05 15:58:10|13010.87|13010.87|13010.66|13010.66|13010.87|13010.87|13010.66|13010.66|0
1641398300000|2022-01-05 15:58:20|13013.6|13013.6|13013.6|13013.6|13013.6|13013.6|13013.6|13013.6|0
1641398330000|2022-01-05 15:58:50|13012.41|13012.41|13012.41|13012.41|13012.41|13012.41|13012.41|13012.41|0
1641398340000|2022-01-05 15:59:00|13012.49|13012.49|13011.31|13011.31|13012.49|13012.49|13011.31|13011.31|0
1641398350000|2022-01-05 15:59:10|13011.73|13011.73|13013.96|13013.96|13013.96|13013.96|13011.66|13011.66|0
1641398360000|2022-01-05 15:59:20|13011.02|13011.02|13013.33|13013.33|13013.33|13013.33|13011.02|13011.02|0
1641398370000|2022-01-05 15:59:30|13012.98|13012.98|13012.64|13012.64|13012.98|13012.98|13012.64|13012.64|0
1641398380000|2022-01-05 15:59:40|13012.24|13012.24|13012.64|13012.64|13012.64|13012.64|13012.24|13012.24|0
1641398390000|2022-01-05 15:59:50|13012.29|13012.29|13012.29|13012.29|13012.29|13012.29|13012.29|13012.29|0
1641398450000|2022-01-05 16:00:50|13012.08|13012.08|13015.02|13015.02|13015.02|13015.02|13012.08|13012.08|0
1641398460000|2022-01-05 16:01:00|13015.23|13015.23|13014.83|13014.83|13015.23|13015.23|13014.83|13014.83|0
1641398470000|2022-01-05 16:01:10|13015.18|13015.18|13015.27|13015.27|13015.27|13015.27|13014.93|13014.93|0
1641398480000|2022-01-05 16:01:20|13014.92|13014.92|13014.92|13014.92|13014.92|13014.92|13014.92|13014.92|0
1641398490000|2022-01-05 16:01:30|13015.98|13015.98|13016.48|13016.48|13016.48|13016.48|13015.98|13015.98|0
1641398500000|2022-01-05 16:01:40|13016.65|13016.65|13016.85|13016.85|13016.85|13016.85|13016.65|13016.65|0
1641398520000|2022-01-05 16:02:00|13015.87|13015.87|13014.91|13014.91|13015.87|13015.87|13014.74|13014.74|0
1641398550000|2022-01-05 16:02:30|13015.06|13015.06|13015.06|13015.06|13015.06|13015.06|13015.06|13015.06|0
1641398580000|2022-01-05 16:03:00|13014.9|13014.9|13014.9|13014.9|13014.9|13014.9|13014.9|13014.9|0
1641398600000|2022-01-05 16:03:20|13014.27|13014.27|13013.08|13013.08|13014.27|13014.27|13013.08|13013.08|0
1641398610000|2022-01-05 16:03:30|13011.9|13011.9|13011.69|13011.69|13011.9|13011.9|13011.48|13011.48|0
1641398620000|2022-01-05 16:03:40|13011.48|13011.48|13011.48|13011.48|13011.48|13011.48|13011.48|13011.48|0
1641398630000|2022-01-05 16:03:50|13011.58|13011.58|13011.58|13011.58|13011.58|13011.58|13011.58|13011.58|0
1641398640000|2022-01-05 16:04:00|13012.76|13012.76|13012.69|13012.69|13012.76|13012.76|13011.5|13011.5|0
1641398650000|2022-01-05 16:04:10|13013.48|13013.48|13013.08|13013.08|13014.06|13014.06|13012.69|13012.69|0
1641398670000|2022-01-05 16:04:30|13013.16|13013.16|13013.26|13013.26|13014.45|13014.45|13013.11|13013.11|0
1641398680000|2022-01-05 16:04:40|13013.45|13013.45|13013.4|13013.4|13013.45|13013.45|13013.4|13013.4|0
1641398690000|2022-01-05 16:04:50|13013.58|13013.58|13013.58|13013.58|13013.58|13013.58|13013.58|13013.58|0
1641398710000|2022-01-05 16:05:10|13013.48|13013.48|13011.31|13011.31|13013.48|13013.48|13011.31|13011.31|0
1641398720000|2022-01-05 16:05:20|13012.5|13012.5|13011.66|13011.66|13012.5|13012.5|13011.31|13011.31|0
1641398730000|2022-01-05 16:05:30|13012.06|13012.06|13011.03|13011.03|13012.06|13012.06|13011.03|13011.03|0
1641398740000|2022-01-05 16:05:40|13011.43|13011.43|13012.46|13012.46|13012.46|13012.46|13011.27|13011.27|0
1641398750000|2022-01-05 16:05:50|13012.25|13012.25|13012.46|13012.46|13012.46|13012.46|13012.25|13012.25|0
1641398760000|2022-01-05 16:06:00|13012.25|13012.25|13012.25|13012.25|13012.25|13012.25|13012.25|13012.25|0
1641398770000|2022-01-05 16:06:10|13012.46|13012.46|13014.28|13014.28|13014.28|13014.28|13012.46|13012.46|0
1641398780000|2022-01-05 16:06:20|13014.18|13014.18|13014.18|13014.18|13014.18|13014.18|13014.18|13014.18|0
1641398790000|2022-01-05 16:06:30|13013.78|13013.78|13011.47|13011.47|13013.78|13013.78|13011.47|13011.47|0
1641398800000|2022-01-05 16:06:40|13011.69|13011.69|13011.45|13011.45|13011.69|13011.69|13011.45|13011.45|0
1641398810000|2022-01-05 16:06:50|13012.64|13012.64|13011.71|13011.71|13012.64|13012.64|13011.71|13011.71|0
1641398820000|2022-01-05 16:07:00|13011.83|13011.83|13012.28|13012.28|13012.28|13012.28|13011.83|13011.83|0
1641398840000|2022-01-05 16:07:20|13013.47|13013.47|13013.87|13013.87|13013.87|13013.87|13013.47|13013.47|0
1641398900000|2022-01-05 16:08:20|13013.82|13013.82|13013.82|13013.82|13013.82|13013.82|13013.82|13013.82|0
1641398920000|2022-01-05 16:08:40|13013.97|13013.97|13014.43|13014.43|13017.1|13017.1|13013.97|13013.97|0
1641398940000|2022-01-05 16:09:00|13014.55|13014.55|13013.64|13013.64|13014.62|13014.62|13013.64|13013.64|0
1641398950000|2022-01-05 16:09:10|13013.43|13013.43|13013.83|13013.83|13013.83|13013.83|13013.43|13013.43|0
1641398990000|2022-01-05 16:09:50|13013.98|13013.98|13013.98|13013.98|13013.98|13013.98|13013.98|13013.98|0
1641399000000|2022-01-05 16:10:00|13013.81|13013.81|13011.86|13011.86|13013.81|13013.81|13011.86|13011.86|0
1641399010000|2022-01-05 16:10:10|13011.74|13011.74|13011.74|13011.74|13011.74|13011.74|13011.74|13011.74|0
1641399020000|2022-01-05 16:10:20|13011.57|13011.57|13010.38|13010.38|13011.57|13011.57|13010.18|13010.18|0
1641399030000|2022-01-05 16:10:30|13010.22|13010.22|13009.81|13009.81|13010.22|13010.22|13009.81|13009.81|0
1641399050000|2022-01-05 16:10:50|13009.86|13009.86|13007.37|13007.37|13009.86|13009.86|13007.37|13007.37|0
1641399060000|2022-01-05 16:11:00|13006.19|13006.19|13005.98|13005.98|13006.19|13006.19|13005.98|13005.98|0
1641399070000|2022-01-05 16:11:10|13006.14|13006.14|13006.14|13006.14|13006.14|13006.14|13006.14|13006.14|0
1641399080000|2022-01-05 16:11:20|13007.33|13007.33|13007.33|13007.33|13007.33|13007.33|13007.33|13007.33|0
1641399090000|2022-01-05 16:11:30|13007.56|13007.56|13007.56|13007.56|13007.56|13007.56|13007.56|13007.56|0
1641399100000|2022-01-05 16:11:40|13007.79|13007.79|13007.79|13007.79|13007.79|13007.79|13007.79|13007.79|0
1641399120000|2022-01-05 16:12:00|13007.67|13007.67|13007.67|13007.67|13007.67|13007.67|13007.67|13007.67|0
1641399130000|2022-01-05 16:12:10|13007.88|13007.88|13007.88|13007.88|13007.88|13007.88|13007.88|13007.88|0
1641399160000|2022-01-05 16:12:40|13008.38|13008.38|13009.49|13009.49|13009.57|13009.57|13008.38|13008.38|0
1641399180000|2022-01-05 16:13:00|13008.51|13008.51|13006.05|13006.05|13008.51|13008.51|13006.05|13006.05|0
1641399190000|2022-01-05 16:13:10|13005.07|13005.07|13004.94|13004.94|13005.07|13005.07|13004.94|13004.94|0
1641399200000|2022-01-05 16:13:20|13004.6|13004.6|13004.2|13004.2|13004.6|13004.6|13004.2|13004.2|0
1641399210000|2022-01-05 16:13:30|13003.8|13003.8|13003.68|13003.68|13003.8|13003.8|13003.68|13003.68|0
1641399240000|2022-01-05 16:14:00|13003.47|13003.47|13003.47|13003.47|13003.47|13003.47|13003.47|13003.47|0
1641399250000|2022-01-05 16:14:10|13003.68|13003.68|13003.11|13003.11|13003.68|13003.68|13002.94|13002.94|0
1641399260000|2022-01-05 16:14:20|13003.17|13003.17|13003.4|13003.4|13003.4|13003.4|13003.17|13003.17|0
1641399270000|2022-01-05 16:14:30|13003.06|13003.06|13003.06|13003.06|13003.06|13003.06|13003.06|13003.06|0
1641399280000|2022-01-05 16:14:40|13005.02|13005.02|13005.02|13005.02|13005.02|13005.02|13005.02|13005.02|0
1641399290000|2022-01-05 16:14:50|13006|13006|13008.97|13008.97|13008.97|13008.97|13006|13006|0
1641399300000|2022-01-05 16:15:00|13008.75|13008.75|13008.14|13008.14|13009.94|13009.94|13008.06|13008.06|0
1641399310000|2022-01-05 16:15:10|13008.27|13008.27|13008.27|13008.27|13008.27|13008.27|13008.27|13008.27|0
1641399320000|2022-01-05 16:15:20|13008.1|13008.1|13008.1|13008.1|13008.1|13008.1|13008.1|13008.1|0
1641399330000|2022-01-05 16:15:30|13008.31|13008.31|13008.31|13008.31|13008.31|13008.31|13008.31|13008.31|0
1641399350000|2022-01-05 16:15:50|13008.44|13008.44|13008.44|13008.44|13008.44|13008.44|13008.44|13008.44|0
1641399360000|2022-01-05 16:16:00|13008.64|13008.64|13008.64|13008.64|13008.64|13008.64|13008.64|13008.64|0
1641399370000|2022-01-05 16:16:10|13008.68|13008.68|13008.68|13008.68|13008.68|13008.68|13008.68|13008.68|0
1641399380000|2022-01-05 16:16:20|13008.82|13008.82|13008.42|13008.42|13008.82|13008.82|13008.42|13008.42|0
1641399390000|2022-01-05 16:16:30|13008.49|13008.49|13009.11|13009.11|13009.11|13009.11|13008.49|13008.49|0
1641399400000|2022-01-05 16:16:40|13009.46|13009.46|13009.53|13009.53|13009.53|13009.53|13009.46|13009.46|0
1641399410000|2022-01-05 16:16:50|13009.77|13009.77|13010.03|13010.03|13010.03|13010.03|13009.77|13009.77|0
1641399420000|2022-01-05 16:17:00|13009.77|13009.77|13009.77|13009.77|13009.77|13009.77|13009.77|13009.77|0
1641399430000|2022-01-05 16:17:10|13009.76|13009.76|13009.52|13009.52|13009.76|13009.76|13009.52|13009.52|0
1641399440000|2022-01-05 16:17:20|13010.5|13010.5|13010.5|13010.5|13010.5|13010.5|13010.5|13010.5|0
1641399450000|2022-01-05 16:17:30|13009.52|13009.52|13009.76|13009.76|13009.76|13009.76|13009.47|13009.47|0
1641399460000|2022-01-05 16:17:40|13009.55|13009.55|13010.31|13010.31|13010.31|13010.31|13009.55|13009.55|0
1641399470000|2022-01-05 16:17:50|13010.13|13010.13|13010.13|13010.13|13010.13|13010.13|13010.13|13010.13|0
1641399490000|2022-01-05 16:18:10|13010.47|13010.47|13010.26|13010.26|13010.47|13010.47|13010.26|13010.26|0
1641399500000|2022-01-05 16:18:20|13010.38|13010.38|13010.38|13010.38|13010.38|13010.38|13010.38|13010.38|0
1641399510000|2022-01-05 16:18:30|13010.78|13010.78|13010.78|13010.78|13010.78|13010.78|13010.78|13010.78|0
1641399520000|2022-01-05 16:18:40|13011.76|13011.76|13011.61|13011.61|13011.76|13011.76|13011.61|13011.61|0
1641399540000|2022-01-05 16:19:00|13011.68|13011.68|13011.57|13011.57|13011.68|13011.68|13011.48|13011.48|0
1641399550000|2022-01-05 16:19:10|13011.37|13011.37|13012.52|13012.52|13012.52|13012.52|13010.39|13010.39|0
1641399570000|2022-01-05 16:19:30|13012.68|13012.68|13012.89|13012.89|13012.89|13012.89|13012.68|13012.68|0
1641399580000|2022-01-05 16:19:40|13013.29|13013.29|13014.3|13014.3|13014.3|13014.3|13013.29|13013.29|0
1641399590000|2022-01-05 16:19:50|13013.9|13013.9|13013.5|13013.5|13014.3|13014.3|13013.11|13013.11|0
1641399600000|2022-01-05 16:20:00|13013.16|13013.16|13012.97|13012.97|13013.16|13013.16|13012.76|13012.76|0
1641399610000|2022-01-05 16:20:10|13012.76|13012.76|13012.71|13012.71|13013.02|13013.02|13012.71|13012.71|0
1641399620000|2022-01-05 16:20:20|13012.41|13012.41|13012.35|13012.35|13012.56|13012.56|13012.35|13012.35|0
1641399630000|2022-01-05 16:20:30|13012|13012|13012.63|13012.63|13012.63|13012.63|13012|13012|0
1641399640000|2022-01-05 16:20:40|13012.47|13012.47|13012.13|13012.13|13013.4|13013.4|13012.13|13012.13|0
1641399650000|2022-01-05 16:20:50|13011.9|13011.9|13010.7|13010.7|13011.9|13011.9|13010.7|13010.7|0
1641399660000|2022-01-05 16:21:00|13011.68|13011.68|13011.63|13011.63|13011.68|13011.68|13011.63|13011.63|0
1641399670000|2022-01-05 16:21:10|13011.98|13011.98|13011.74|13011.74|13012.38|13012.38|13011.74|13011.74|0
1641399680000|2022-01-05 16:21:20|13012.94|13012.94|13017.86|13017.86|13017.86|13017.86|13012.94|13012.94|0
1641399690000|2022-01-05 16:21:30|13018.84|13018.84|13018.84|13018.84|13018.84|13018.84|13018.84|13018.84|0
1641399700000|2022-01-05 16:21:40|13019.23|13019.23|13019.23|13019.23|13019.63|13019.63|13019.23|13019.23|0
1641399720000|2022-01-05 16:22:00|13019.49|13019.49|13019.49|13019.49|13019.49|13019.49|13019.49|13019.49|0
1641399730000|2022-01-05 16:22:10|13019.28|13019.28|13017.32|13017.32|13019.44|13019.44|13017.32|13017.32|0
1641399740000|2022-01-05 16:22:20|13017.4|13017.4|13017.79|13017.79|13017.79|13017.79|13017.4|13017.4|0
1641399750000|2022-01-05 16:22:30|13017.58|13017.58|13017.58|13017.58|13017.58|13017.58|13017.58|13017.58|0
1641399760000|2022-01-05 16:22:40|13017.53|13017.53|13014.83|13014.83|13017.53|13017.53|13014.83|13014.83|0
1641399770000|2022-01-05 16:22:50|13014.71|13014.71|13014.84|13014.84|13014.84|13014.84|13014.6|13014.6|0
1641399780000|2022-01-05 16:23:00|13014.44|13014.44|13013.77|13013.77|13014.57|13014.57|13013.77|13013.77|0
1641399790000|2022-01-05 16:23:10|13013.65|13013.65|13013.36|13013.36|13013.65|13013.65|13013.36|13013.36|0
1641399800000|2022-01-05 16:23:20|13013.53|13013.53|13013.79|13013.79|13013.79|13013.79|13013.53|13013.53|0
1641399810000|2022-01-05 16:23:30|13013.7|13013.7|13014.5|13014.5|13014.5|13014.5|13013.7|13013.7|0
1641399820000|2022-01-05 16:23:40|13014.1|13014.1|13013.3|13013.3|13014.1|13014.1|13012.9|13012.9|0
1641399830000|2022-01-05 16:23:50|13014.28|13014.28|13013.3|13013.3|13014.28|13014.28|13013.3|13013.3|0
1641399840000|2022-01-05 16:24:00|13013.14|13013.14|13013.14|13013.14|13013.14|13013.14|13013.14|13013.14|0
1641399850000|2022-01-05 16:24:10|13013.48|13013.48|13013.88|13013.88|13013.88|13013.88|13013.48|13013.48|0
1641399860000|2022-01-05 16:24:20|13013.48|13013.48|13014.13|13014.13|13014.13|13014.13|13013.33|13013.33|0
1641399870000|2022-01-05 16:24:30|13012.94|13012.94|13012.7|13012.7|13013.5|13013.5|13011.91|13011.91|0
1641399880000|2022-01-05 16:24:40|13012.91|13012.91|13012.91|13012.91|13012.91|13012.91|13012.91|13012.91|0
1641399900000|2022-01-05 16:25:00|13012.5|13012.5|13011.26|13011.26|13012.5|13012.5|13011.26|13011.26|0
1641399910000|2022-01-05 16:25:10|13010.86|13010.86|13009.97|13009.97|13010.86|13010.86|13009.79|13009.79|0
1641399920000|2022-01-05 16:25:20|13010.32|13010.32|13010.32|13010.32|13010.32|13010.32|13010.32|13010.32|0
1641399930000|2022-01-05 16:25:30|13010.27|13010.27|13009.74|13009.74|13010.36|13010.36|13009.34|13009.34|0
1641399940000|2022-01-05 16:25:40|13010.14|13010.14|13008.51|13008.51|13010.16|13010.16|13008.51|13008.51|0
1641399950000|2022-01-05 16:25:50|13008.34|13008.34|13008.41|13008.41|13008.81|13008.81|13008.34|13008.34|0
1641399960000|2022-01-05 16:26:00|13007.65|13007.65|13007.65|13007.65|13007.65|13007.65|13007.65|13007.65|0
1641399970000|2022-01-05 16:26:10|13006.85|13006.85|13006.85|13006.85|13006.85|13006.85|13006.45|13006.45|0
1641399980000|2022-01-05 16:26:20|13006.5|13006.5|13006.5|13006.5|13006.5|13006.5|13006.5|13006.5|0
1641399990000|2022-01-05 16:26:30|13006.35|13006.35|13004.6|13004.6|13006.35|13006.35|13004.6|13004.6|0
1641400000000|2022-01-05 16:26:40|13004.86|13004.86|13004.33|13004.33|13004.86|13004.86|13003.88|13003.88|0
1641400010000|2022-01-05 16:26:50|13004.73|13004.73|13004.33|13004.33|13004.73|13004.73|13004.33|13004.33|0
1641400020000|2022-01-05 16:27:00|13004.4|13004.4|13004.4|13004.4|13004.4|13004.4|13004.4|13004.4|0
1641400030000|2022-01-05 16:27:10|13004.35|13004.35|13002.8|13002.8|13004.35|13004.35|13002.76|13002.76|0
1641400040000|2022-01-05 16:27:20|13002|13002|13002.46|13002.46|13002.46|13002.46|13001.66|13001.66|0
1641400050000|2022-01-05 16:27:30|13003.64|13003.64|13003.64|13003.64|13003.64|13003.64|13003.64|13003.64|0
1641400060000|2022-01-05 16:27:40|13003.25|13003.25|13004.04|13004.04|13004.04|13004.04|13003.25|13003.25|0
1641400070000|2022-01-05 16:27:50|13005.02|13005.02|13004.3|13004.3|13005.02|13005.02|13004.22|13004.22|0
1641400080000|2022-01-05 16:28:00|13004.19|13004.19|13004.06|13004.06|13004.19|13004.19|13004.06|13004.06|0
1641400090000|2022-01-05 16:28:10|13003.65|13003.65|13005.1|13005.1|13005.15|13005.15|13003.53|13003.53|0
1641400100000|2022-01-05 16:28:20|13006.29|13006.29|13007.02|13007.02|13007.02|13007.02|13006.29|13006.29|0
1641400110000|2022-01-05 16:28:30|13007.37|13007.37|13008.6|13008.6|13008.6|13008.6|13006.39|13006.39|0
1641400120000|2022-01-05 16:28:40|13007.62|13007.62|13007.62|13007.62|13007.62|13007.62|13007.62|13007.62|0
1641400140000|2022-01-05 16:29:00|13008.02|13008.02|13008.25|13008.25|13009|13009|13008.02|13008.02|0
1641400150000|2022-01-05 16:29:10|13008.45|13008.45|13008.66|13008.66|13008.66|13008.66|13008.45|13008.45|0
1641400160000|2022-01-05 16:29:20|13008.83|13008.83|13008.97|13008.97|13010.15|13010.15|13008.83|13008.83|0
1641400170000|2022-01-05 16:29:30|13009.13|13009.13|13010.81|13010.81|13010.96|13010.96|13009.13|13009.13|0
1641400180000|2022-01-05 16:29:40|13010.64|13010.64|13011.18|13011.18|13011.18|13011.18|13010|13010|0
1641400190000|2022-01-05 16:29:50|13011.58|13011.58|13011.21|13011.21|13012.55|13012.55|13009.69|13009.69|0
1641456900000|2022-01-06 08:15:00|12770.88|12770.88|12768.65|12768.65|12770.88|12770.88|12767.86|12767.86|0
1641456910000|2022-01-06 08:15:10|12763.07|12763.07|12759.24|12759.24|12763.7|12763.7|12759.24|12759.24|0
1641456920000|2022-01-06 08:15:20|12759.41|12759.41|12759.41|12759.41|12759.41|12759.41|12758.61|12758.61|0
1641456930000|2022-01-06 08:15:30|12760.6|12760.6|12760.6|12760.6|12760.6|12760.6|12760.6|12760.6|0
1641456940000|2022-01-06 08:15:40|12760.76|12760.76|12761.3|12761.3|12761.3|12761.3|12760.6|12760.6|0
1641456950000|2022-01-06 08:15:50|12760.22|12760.22|12761.06|12761.06|12761.06|12761.06|12760.22|12760.22|0
1641456960000|2022-01-06 08:16:00|12758.69|12758.69|12758.94|12758.94|12758.94|12758.94|12755.93|12755.93|0
1641456970000|2022-01-06 08:16:10|12759.28|12759.28|12759.68|12759.68|12759.68|12759.68|12759.28|12759.28|0
1641456980000|2022-01-06 08:16:20|12760.87|12760.87|12761.35|12761.35|12761.35|12761.35|12760.87|12760.87|0
1641456990000|2022-01-06 08:16:30|12760.16|12760.16|12759.11|12759.11|12760.16|12760.16|12759.11|12759.11|0
1641457000000|2022-01-06 08:16:40|12760.09|12760.09|12759.74|12759.74|12760.09|12760.09|12759.74|12759.74|0
1641457010000|2022-01-06 08:16:50|12759.4|12759.4|12759.4|12759.4|12759.4|12759.4|12759.4|12759.4|0
1641457020000|2022-01-06 08:17:00|12760.38|12760.38|12760.08|12760.08|12760.38|12760.38|12759.11|12759.11|0
1641457030000|2022-01-06 08:17:10|12758.12|12758.12|12758.12|12758.12|12758.12|12758.12|12758.12|12758.12|0
1641457040000|2022-01-06 08:17:20|12758.36|12758.36|12757.16|12757.16|12758.36|12758.36|12757.16|12757.16|0
1641457050000|2022-01-06 08:17:30|12758.2|12758.2|12757.85|12757.85|12758.54|12758.54|12757.85|12757.85|0
1641457060000|2022-01-06 08:17:40|12759.04|12759.04|12760.05|12760.05|12760.22|12760.22|12758.83|12758.83|0
1641457070000|2022-01-06 08:17:50|12760.17|12760.17|12762.54|12762.54|12762.54|12762.54|12760.17|12760.17|0
1641457080000|2022-01-06 08:18:00|12762.87|12762.87|12763.38|12763.38|12763.38|12763.38|12762.87|12762.87|0
1641457090000|2022-01-06 08:18:10|12764.35|12764.35|12764.6|12764.6|12764.6|12764.6|12764.35|12764.35|0
1641457100000|2022-01-06 08:18:20|12766.59|12766.59|12766.14|12766.14|12766.59|12766.59|12766.14|12766.14|0
1641457110000|2022-01-06 08:18:30|12767.32|12767.32|12767.66|12767.66|12767.66|12767.66|12767.32|12767.32|0
1641457120000|2022-01-06 08:18:40|12767.02|12767.02|12766.05|12766.05|12767.02|12767.02|12765.07|12765.07|0
1641457130000|2022-01-06 08:18:50|12765.81|12765.81|12765.27|12765.27|12766.05|12766.05|12764.09|12764.09|0
1641457140000|2022-01-06 08:19:00|12766.25|12766.25|12766.25|12766.25|12766.25|12766.25|12766.25|12766.25|0
1641457150000|2022-01-06 08:19:10|12767.03|12767.03|12767.24|12767.24|12767.24|12767.24|12767.03|12767.03|0
1641457160000|2022-01-06 08:19:20|12766.89|12766.89|12766.89|12766.89|12766.89|12766.89|12766.89|12766.89|0
1641457170000|2022-01-06 08:19:30|12763.95|12763.95|12762|12762|12763.95|12763.95|12762|12762|0
1641457180000|2022-01-06 08:19:40|12763.18|12763.18|12763.18|12763.18|12763.18|12763.18|12763.18|12763.18|0
1641457190000|2022-01-06 08:19:50|12762.97|12762.97|12762.97|12762.97|12762.97|12762.97|12762.97|12762.97|0
1641457200000|2022-01-06 08:20:00|12761.78|12761.78|12761.78|12761.78|12761.78|12761.78|12761.78|12761.78|0
1641457210000|2022-01-06 08:20:10|12762.58|12762.58|12767.96|12767.96|12767.96|12767.96|12762.58|12762.58|0
1641457220000|2022-01-06 08:20:20|12768.38|12768.38|12768.91|12768.91|12768.91|12768.91|12767.19|12767.19|0
1641457230000|2022-01-06 08:20:30|12768.22|12768.22|12768.22|12768.22|12768.22|12768.22|12768.22|12768.22|0
1641457240000|2022-01-06 08:20:40|12768.83|12768.83|12769.92|12769.92|12769.92|12769.92|12768.83|12768.83|0
1641457250000|2022-01-06 08:20:50|12768.74|12768.74|12769.72|12769.72|12769.72|12769.72|12768.74|12768.74|0
1641457260000|2022-01-06 08:21:00|12770.51|12770.51|12770.99|12770.99|12770.99|12770.99|12770.51|12770.51|0
1641457270000|2022-01-06 08:21:10|12772.18|12772.18|12774.13|12774.13|12774.13|12774.13|12772.18|12772.18|0
1641457280000|2022-01-06 08:21:20|12774.63|12774.63|12774.76|12774.76|12774.76|12774.76|12774.63|12774.63|0
1641457290000|2022-01-06 08:21:30|12775.07|12775.07|12774.71|12774.71|12776.25|12776.25|12774.71|12774.71|0
1641457300000|2022-01-06 08:21:40|12774.92|12774.92|12773.98|12773.98|12774.92|12774.92|12773.98|12773.98|0
1641457310000|2022-01-06 08:21:50|12773.47|12773.47|12772.61|12772.61|12773.47|12773.47|12772.44|12772.44|0
1641457320000|2022-01-06 08:22:00|12772.4|12772.4|12770.41|12770.41|12772.4|12772.4|12769.89|12769.89|0
1641457330000|2022-01-06 08:22:10|12769.21|12769.21|12769.21|12769.21|12769.21|12769.21|12768.03|12768.03|0
1641457340000|2022-01-06 08:22:20|12766.84|12766.84|12767.3|12767.3|12767.34|12767.34|12766.84|12766.84|0
1641457350000|2022-01-06 08:22:30|12767.63|12767.63|12767.46|12767.46|12767.63|12767.63|12767.3|12767.3|0
1641457360000|2022-01-06 08:22:40|12766.45|12766.45|12766.45|12766.45|12766.45|12766.45|12766.45|12766.45|0
1641457370000|2022-01-06 08:22:50|12765.27|12765.27|12764.67|12764.67|12765.27|12765.27|12764.67|12764.67|0
1641457380000|2022-01-06 08:23:00|12763.48|12763.48|12756.11|12756.11|12763.48|12763.48|12755.84|12755.84|0
1641457400000|2022-01-06 08:23:20|12755.9|12755.9|12756.08|12756.08|12757.63|12757.63|12755.9|12755.9|0
1641457410000|2022-01-06 08:23:30|12754.9|12754.9|12754.89|12754.89|12755.59|12755.59|12754.55|12754.55|0
1641457420000|2022-01-06 08:23:40|12754.2|12754.2|12749.69|12749.69|12755.04|12755.04|12749.69|12749.69|0
1641457440000|2022-01-06 08:24:00|12747.73|12747.73|12749.08|12749.08|12749.08|12749.08|12745.17|12745.17|0
1641457450000|2022-01-06 08:24:10|12746.15|12746.15|12746.65|12746.65|12746.65|12746.65|12746.15|12746.15|0
1641457460000|2022-01-06 08:24:20|12747.05|12747.05|12747.05|12747.05|12747.05|12747.05|12747.05|12747.05|0
1641457470000|2022-01-06 08:24:30|12746.07|12746.07|12745.27|12745.27|12746.07|12746.07|12745.27|12745.27|0
1641457490000|2022-01-06 08:24:50|12744.77|12744.77|12744.93|12744.93|12744.93|12744.93|12744.77|12744.77|0
1641457500000|2022-01-06 08:25:00|12743.75|12743.75|12743.34|12743.34|12744.93|12744.93|12742.97|12742.97|0
1641457510000|2022-01-06 08:25:10|12741.38|12741.38|12741.38|12741.38|12741.38|12741.38|12741.38|12741.38|0
1641457520000|2022-01-06 08:25:20|12740.19|12740.19|12739.21|12739.21|12740.19|12740.19|12739.21|12739.21|0
1641457530000|2022-01-06 08:25:30|12738.23|12738.23|12734.13|12734.13|12738.23|12738.23|12734.13|12734.13|0
1641457540000|2022-01-06 08:25:40|12732.95|12732.95|12731.97|12731.97|12732.95|12732.95|12731.97|12731.97|0
1641457550000|2022-01-06 08:25:50|12733.15|12733.15|12733.76|12733.76|12733.76|12733.76|12733.15|12733.15|0
1641457560000|2022-01-06 08:26:00|12734.11|12734.11|12731.73|12731.73|12734.11|12734.11|12731.73|12731.73|0
1641457570000|2022-01-06 08:26:10|12733.69|12733.69|12734.26|12734.26|12734.38|12734.38|12733.69|12733.69|0
1641457580000|2022-01-06 08:26:20|12733.47|12733.47|12733.47|12733.47|12733.47|12733.47|12733.47|12733.47|0
1641457600000|2022-01-06 08:26:40|12733.81|12733.81|12733.81|12733.81|12733.81|12733.81|12733.81|12733.81|0
1641457610000|2022-01-06 08:26:50|12732.63|12732.63|12721.52|12721.52|12732.63|12732.63|12721.52|12721.52|0
1641457620000|2022-01-06 08:27:00|12722.71|12722.71|12722.05|12722.05|12722.76|12722.76|12721.52|12721.52|0
1641457630000|2022-01-06 08:27:10|12722.36|12722.36|12722.36|12722.36|12722.36|12722.36|12722.36|12722.36|0
1641457640000|2022-01-06 08:27:20|12722.48|12722.48|12721.29|12721.29|12722.48|12722.48|12721.29|12721.29|0
1641457650000|2022-01-06 08:27:30|12721.05|12721.05|12716.11|12716.11|12721.05|12721.05|12716.11|12716.11|0
1641457660000|2022-01-06 08:27:40|12715.42|12715.42|12716.58|12716.58|12716.58|12716.58|12714.62|12714.62|0
1641457670000|2022-01-06 08:27:50|12716.41|12716.41|12714.27|12714.27|12716.62|12716.62|12714.1|12714.1|0
1641457680000|2022-01-06 08:28:00|12714.57|12714.57|12717.1|12717.1|12717.56|12717.56|12714.57|12714.57|0
1641457690000|2022-01-06 08:28:10|12718.28|12718.28|12718.28|12718.28|12718.28|12718.28|12718.28|12718.28|0
1641457700000|2022-01-06 08:28:20|12716.33|12716.33|12716.33|12716.33|12716.33|12716.33|12716.33|12716.33|0
1641457710000|2022-01-06 08:28:30|12716.2|12716.2|12716.2|12716.2|12716.2|12716.2|12716.2|12716.2|0
1641457720000|2022-01-06 08:28:40|12717.38|12717.38|12719.75|12719.75|12719.75|12719.75|12717.38|12717.38|0
1641457730000|2022-01-06 08:28:50|12719.59|12719.59|12719.75|12719.75|12719.75|12719.75|12719.59|12719.59|0
1641457740000|2022-01-06 08:29:00|12720.55|12720.55|12718.97|12718.97|12720.55|12720.55|12718.85|12718.85|0
1641457760000|2022-01-06 08:29:20|12718.36|12718.36|12723.25|12723.25|12723.25|12723.25|12718.36|12718.36|0
1641457770000|2022-01-06 08:29:30|12723.9|12723.9|12724.39|12724.39|12724.39|12724.39|12723.9|12723.9|0
1641457780000|2022-01-06 08:29:40|12723.99|12723.99|12723.99|12723.99|12723.99|12723.99|12723.99|12723.99|0
1641457790000|2022-01-06 08:29:50|12724.12|12724.12|12724.5|12724.5|12724.5|12724.5|12724.12|12724.12|0
1641457800000|2022-01-06 08:30:00|12723.02|12723.02|12719.28|12719.28|12723.6|12723.6|12719.28|12719.28|0
1641457810000|2022-01-06 08:30:10|12721.63|12721.63|12722.68|12722.68|12722.68|12722.68|12720.94|12720.94|0
1641457820000|2022-01-06 08:30:20|12723.87|12723.87|12727.57|12727.57|12727.57|12727.57|12723.87|12723.87|0
1641457830000|2022-01-06 08:30:30|12727.96|12727.96|12728.31|12728.31|12728.31|12728.31|12727.96|12727.96|0
1641457840000|2022-01-06 08:30:40|12728.48|12728.48|12729.31|12729.31|12729.31|12729.31|12728.48|12728.48|0
1641457850000|2022-01-06 08:30:50|12729.93|12729.93|12730.7|12730.7|12730.7|12730.7|12729.93|12729.93|0
1641457860000|2022-01-06 08:31:00|12730.95|12730.95|12730.35|12730.35|12730.95|12730.95|12730.35|12730.35|0
1641457870000|2022-01-06 08:31:10|12728.4|12728.4|12728.11|12728.11|12728.4|12728.4|12727.42|12727.42|0
1641457880000|2022-01-06 08:31:20|12728.24|12728.24|12730.19|12730.19|12730.19|12730.19|12727.26|12727.26|0
1641457890000|2022-01-06 08:31:30|12731.38|12731.38|12727.2|12727.2|12731.38|12731.38|12726.22|12726.22|0
1641457900000|2022-01-06 08:31:40|12727.08|12727.08|12727.41|12727.41|12727.41|12727.41|12727.08|12727.08|0
1641457910000|2022-01-06 08:31:50|12728.39|12728.39|12728.72|12728.72|12728.72|12728.72|12728.39|12728.39|0
1641457920000|2022-01-06 08:32:00|12729.91|12729.91|12729.11|12729.11|12729.91|12729.91|12729.11|12729.11|0
1641457930000|2022-01-06 08:32:10|12728.42|12728.42|12728.48|12728.48|12728.48|12728.48|12728.02|12728.02|0
1641457940000|2022-01-06 08:32:20|12728.13|12728.13|12728.76|12728.76|12728.76|12728.76|12726.81|12726.81|0
1641457950000|2022-01-06 08:32:30|12728.24|12728.24|12729.39|12729.39|12729.39|12729.39|12728.24|12728.24|0
1641457960000|2022-01-06 08:32:40|12730.58|12730.58|12732.26|12732.26|12732.26|12732.26|12730.58|12730.58|0
1641457980000|2022-01-06 08:33:00|12729.89|12729.89|12730|12730|12730|12730|12729.76|12729.76|0
1641457990000|2022-01-06 08:33:10|12731.18|12731.18|12733.4|12733.4|12734.38|12734.38|12731.18|12731.18|0
1641458000000|2022-01-06 08:33:20|12733.56|12733.56|12733.56|12733.56|12733.56|12733.56|12733.56|12733.56|0
1641458020000|2022-01-06 08:33:40|12732.37|12732.37|12732.37|12732.37|12732.37|12732.37|12732.37|12732.37|0
1641458030000|2022-01-06 08:33:50|12731.95|12731.95|12727.19|12727.19|12731.95|12731.95|12727.19|12727.19|0
1641458040000|2022-01-06 08:34:00|12726.78|12726.78|12726.37|12726.37|12727.76|12727.76|12725.82|12725.82|0
1641458050000|2022-01-06 08:34:10|12726.62|12726.62|12728.81|12728.81|12728.86|12728.86|12726.62|12726.62|0
1641458070000|2022-01-06 08:34:30|12727.83|12727.83|12728.21|12728.21|12728.21|12728.21|12727.03|12727.03|0
1641458080000|2022-01-06 08:34:40|12729.19|12729.19|12729.79|12729.79|12730.17|12730.17|12729.19|12729.19|0
1641458090000|2022-01-06 08:34:50|12730.97|12730.97|12732.79|12732.79|12732.79|12732.79|12730.97|12730.97|0
1641458100000|2022-01-06 08:35:00|12732.27|12732.27|12730.32|12730.32|12732.27|12732.27|12730.32|12730.32|0
1641458120000|2022-01-06 08:35:20|12732.69|12732.69|12733.24|12733.24|12733.24|12733.24|12732.69|12732.69|0
1641458130000|2022-01-06 08:35:30|12735.2|12735.2|12733.03|12733.03|12735.2|12735.2|12733.03|12733.03|0
1641458140000|2022-01-06 08:35:40|12732.64|12732.64|12733.62|12733.62|12733.62|12733.62|12732.64|12732.64|0
1641458150000|2022-01-06 08:35:50|12734.12|12734.12|12734.51|12734.51|12734.51|12734.51|12734.12|12734.12|0
1641458170000|2022-01-06 08:36:10|12734.12|12734.12|12734.75|12734.75|12734.75|12734.75|12734.12|12734.12|0
1641458180000|2022-01-06 08:36:20|12735.94|12735.94|12744.43|12744.43|12749.54|12749.54|12735.94|12735.94|0
1641458190000|2022-01-06 08:36:30|12742.47|12742.47|12743.45|12743.45|12745.41|12745.41|12742.47|12742.47|0
1641458200000|2022-01-06 08:36:40|12744.25|12744.25|12745.81|12745.81|12746.61|12746.61|12744.25|12744.25|0
1641458210000|2022-01-06 08:36:50|12745.45|12745.45|12745.33|12745.33|12745.45|12745.45|12745.33|12745.33|0
1641458220000|2022-01-06 08:37:00|12742.37|12742.37|12737.95|12737.95|12742.37|12742.37|12737.79|12737.79|0
1641458230000|2022-01-06 08:37:10|12737.35|12737.35|12737.76|12737.76|12737.76|12737.76|12737.35|12737.35|0
1641458240000|2022-01-06 08:37:20|12738.32|12738.32|12738.32|12738.32|12738.32|12738.32|12738.32|12738.32|0
1641458260000|2022-01-06 08:37:40|12739.29|12739.29|12738.32|12738.32|12739.29|12739.29|12738.32|12738.32|0
1641458280000|2022-01-06 08:38:00|12739.51|12739.51|12742.45|12742.45|12742.45|12742.45|12739.51|12739.51|0
1641458300000|2022-01-06 08:38:20|12741.26|12741.26|12740.06|12740.06|12741.26|12741.26|12740.06|12740.06|0
1641458310000|2022-01-06 08:38:30|12740.46|12740.46|12740.06|12740.06|12740.46|12740.46|12740.06|12740.06|0
1641458320000|2022-01-06 08:38:40|12739.94|12739.94|12740.92|12740.92|12740.92|12740.92|12739.94|12739.94|0
1641458330000|2022-01-06 08:38:50|12740.52|12740.52|12737.88|12737.88|12740.52|12740.52|12737.33|12737.33|0
1641458340000|2022-01-06 08:39:00|12738.05|12738.05|12738.84|12738.84|12738.84|12738.84|12738.05|12738.05|0
1641458350000|2022-01-06 08:39:10|12740.8|12740.8|12742.79|12742.79|12742.79|12742.79|12740.46|12740.46|0
1641458360000|2022-01-06 08:39:20|12743.02|12743.02|12743.77|12743.77|12743.77|12743.77|12743.02|12743.02|0
1641458370000|2022-01-06 08:39:30|12744.56|12744.56|12745.32|12745.32|12745.32|12745.32|12744.56|12744.56|0
1641458380000|2022-01-06 08:39:40|12745.72|12745.72|12745.72|12745.72|12745.72|12745.72|12745.72|12745.72|0
1641458390000|2022-01-06 08:39:50|12746.52|12746.52|12746.94|12746.94|12746.94|12746.94|12746.52|12746.52|0
1641458410000|2022-01-06 08:40:10|12747.18|12747.18|12747.18|12747.18|12747.18|12747.18|12746.39|12746.39|0
1641458430000|2022-01-06 08:40:30|12747.42|12747.42|12749.8|12749.8|12749.8|12749.8|12747.42|12747.42|0
1641458450000|2022-01-06 08:40:50|12750.22|12750.22|12749.03|12749.03|12750.22|12750.22|12749.03|12749.03|0
1641458460000|2022-01-06 08:41:00|12750.22|12750.22|12750.22|12750.22|12750.22|12750.22|12750.22|12750.22|0
1641458490000|2022-01-06 08:41:30|12752.18|12752.18|12752.18|12752.18|12752.18|12752.18|12752.18|12752.18|0
1641458500000|2022-01-06 08:41:40|12752.58|12752.58|12752.89|12752.89|12753.21|12753.21|12752.58|12752.58|0
1641458510000|2022-01-06 08:41:50|12753.58|12753.58|12753.58|12753.58|12753.58|12753.58|12753.58|12753.58|0
1641458520000|2022-01-06 08:42:00|12753.99|12753.99|12763.55|12763.55|12763.55|12763.55|12753.78|12753.78|0
1641458540000|2022-01-06 08:42:20|12764.85|12764.85|12769.77|12769.77|12769.77|12769.77|12764.85|12764.85|0
1641458560000|2022-01-06 08:42:40|12770.03|12770.03|12770.16|12770.16|12770.16|12770.16|12770.03|12770.03|0
1641458570000|2022-01-06 08:42:50|12770.7|12770.7|12770.7|12770.7|12770.7|12770.7|12770.7|12770.7|0
1641458580000|2022-01-06 08:43:00|12770.87|12770.87|12770.87|12770.87|12770.87|12770.87|12770.87|12770.87|0
1641458590000|2022-01-06 08:43:10|12771.66|12771.66|12772.1|12772.1|12772.1|12772.1|12771.26|12771.26|0
1641458600000|2022-01-06 08:43:20|12771.75|12771.75|12773.17|12773.17|12777.2|12777.2|12771.75|12771.75|0
1641458610000|2022-01-06 08:43:30|12772.77|12772.77|12774.78|12774.78|12774.78|12774.78|12772.77|12772.77|0
1641458620000|2022-01-06 08:43:40|12775.6|12775.6|12775.6|12775.6|12775.6|12775.6|12775.6|12775.6|0
1641458630000|2022-01-06 08:43:50|12775.86|12775.86|12768.79|12768.79|12775.86|12775.86|12768.79|12768.79|0
1641458640000|2022-01-06 08:44:00|12771.16|12771.16|12771.55|12771.55|12771.82|12771.82|12770.82|12770.82|0
1641458650000|2022-01-06 08:44:10|12771.43|12771.43|12773.39|12773.39|12773.39|12773.39|12771.43|12771.43|0
1641458660000|2022-01-06 08:44:20|12773.56|12773.56|12773.13|12773.13|12773.56|12773.56|12773.13|12773.13|0
1641458670000|2022-01-06 08:44:30|12769.38|12769.38|12769.26|12769.26|12769.38|12769.38|12769.26|12769.26|0
1641458690000|2022-01-06 08:44:50|12770.45|12770.45|12771.42|12771.42|12771.42|12771.42|12770.45|12770.45|0
1641458700000|2022-01-06 08:45:00|12771.44|12771.44|12772.22|12772.22|12773.4|12773.4|12770.46|12770.46|0
1641458720000|2022-01-06 08:45:20|12772.34|12772.34|12772.28|12772.28|12772.62|12772.62|12772.28|12772.28|0
1641458730000|2022-01-06 08:45:30|12771.87|12771.87|12771.47|12771.47|12771.87|12771.87|12771.47|12771.47|0
1641458740000|2022-01-06 08:45:40|12772.26|12772.26|12772.26|12772.26|12772.26|12772.26|12772.26|12772.26|0
1641458750000|2022-01-06 08:45:50|12773.46|12773.46|12773.06|12773.06|12773.46|12773.46|12773.06|12773.06|0
1641458760000|2022-01-06 08:46:00|12772.66|12772.66|12774.26|12774.26|12775.85|12775.85|12772.66|12772.66|0
1641458770000|2022-01-06 08:46:10|12774.66|12774.66|12774.66|12774.66|12774.66|12774.66|12774.66|12774.66|0
1641458780000|2022-01-06 08:46:20|12774.26|12774.26|12774.26|12774.26|12774.26|12774.26|12774.26|12774.26|0
1641458790000|2022-01-06 08:46:30|12773.55|12773.55|12773.55|12773.55|12773.55|12773.55|12773.55|12773.55|0
1641458800000|2022-01-06 08:46:40|12773.43|12773.43|12772.36|12772.36|12773.55|12773.55|12772.36|12772.36|0
1641458820000|2022-01-06 08:47:00|12774.32|12774.32|12774.67|12774.67|12774.67|12774.67|12774.32|12774.32|0
1641458830000|2022-01-06 08:47:10|12774.97|12774.97|12766.53|12766.53|12774.97|12774.97|12766.53|12766.53|0
1641458840000|2022-01-06 08:47:20|12767.71|12767.71|12768.9|12768.9|12768.9|12768.9|12767.71|12767.71|0
1641458850000|2022-01-06 08:47:30|12768.5|12768.5|12767.43|12767.43|12768.5|12768.5|12767.43|12767.43|0
1641458860000|2022-01-06 08:47:40|12770.37|12770.37|12769.57|12769.57|12770.37|12770.37|12769.57|12769.57|0
1641458870000|2022-01-06 08:47:50|12769.69|12769.69|12768.71|12768.71|12769.69|12769.69|12768.71|12768.71|0
1641458880000|2022-01-06 08:48:00|12769.25|12769.25|12770.27|12770.27|12770.27|12770.27|12769.25|12769.25|0
1641458890000|2022-01-06 08:48:10|12769.87|12769.87|12776.73|12776.73|12776.73|12776.73|12769.87|12769.87|0
1641458900000|2022-01-06 08:48:20|12776.88|12776.88|12776.73|12776.73|12777.86|12777.86|12776.73|12776.73|0
1641458910000|2022-01-06 08:48:30|12776.02|12776.02|12775.38|12775.38|12776.02|12776.02|12775.38|12775.38|0
1641458930000|2022-01-06 08:48:50|12775.05|12775.05|12774.65|12774.65|12775.05|12775.05|12774.65|12774.65|0
1641458940000|2022-01-06 08:49:00|12774.25|12774.25|12774.25|12774.25|12774.25|12774.25|12774.25|12774.25|0
1641458950000|2022-01-06 08:49:10|12775.26|12775.26|12777.54|12777.54|12777.59|12777.59|12775.26|12775.26|0
1641458960000|2022-01-06 08:49:20|12776.56|12776.56|12775.58|12775.58|12776.56|12776.56|12775.58|12775.58|0
1641458970000|2022-01-06 08:49:30|12776.77|12776.77|12776.65|12776.65|12776.77|12776.77|12776.65|12776.65|0
1641459000000|2022-01-06 08:50:00|12776.89|12776.89|12777.58|12777.58|12777.58|12777.58|12776.89|12776.89|0
1641459010000|2022-01-06 08:50:10|12777.84|12777.84|12777.42|12777.42|12778.24|12778.24|12777.42|12777.42|0
1641459030000|2022-01-06 08:50:30|12777.02|12777.02|12780.58|12780.58|12780.58|12780.58|12777.02|12777.02|0
1641459040000|2022-01-06 08:50:40|12780.91|12780.91|12780.91|12780.91|12780.91|12780.91|12780.91|12780.91|0
1641459050000|2022-01-06 08:50:50|12780.51|12780.51|12780.23|12780.23|12780.51|12780.51|12780.23|12780.23|0
1641459060000|2022-01-06 08:51:00|12780.11|12780.11|12780.11|12780.11|12780.11|12780.11|12780.11|12780.11|0
1641459070000|2022-01-06 08:51:10|12780.53|12780.53|12780.14|12780.14|12780.53|12780.53|12780.14|12780.14|0
1641459080000|2022-01-06 08:51:20|12780.48|12780.48|12777.89|12777.89|12780.83|12780.83|12777.89|12777.89|0
1641459090000|2022-01-06 08:51:30|12778.12|12778.12|12778.12|12778.12|12778.12|12778.12|12778.12|12778.12|0
1641459100000|2022-01-06 08:51:40|12777.75|12777.75|12776.83|12776.83|12777.75|12777.75|12776.43|12776.43|0
1641459110000|2022-01-06 08:51:50|12777.06|12777.06|12777.06|12777.06|12777.06|12777.06|12777.06|12777.06|0
1641459120000|2022-01-06 08:52:00|12777.53|12777.53|12777.53|12777.53|12777.53|12777.53|12777.53|12777.53|0
1641459130000|2022-01-06 08:52:10|12778.72|12778.72|12777.44|12777.44|12778.72|12778.72|12777.44|12777.44|0
1641459140000|2022-01-06 08:52:20|12776.25|12776.25|12776.25|12776.25|12776.25|12776.25|12776.25|12776.25|0
1641459150000|2022-01-06 08:52:30|12775.28|12775.28|12775.28|12775.28|12775.28|12775.28|12775.28|12775.28|0
1641459170000|2022-01-06 08:52:50|12775.15|12775.15|12775.15|12775.15|12775.15|12775.15|12775.15|12775.15|0
1641459180000|2022-01-06 08:53:00|12772.99|12772.99|12770.58|12770.58|12773.34|12773.34|12770.58|12770.58|0
1641459190000|2022-01-06 08:53:10|12770.62|12770.62|12770.8|12770.8|12771.22|12771.22|12770.37|12770.37|0
1641459200000|2022-01-06 08:53:20|12770.92|12770.92|12770.16|12770.16|12770.92|12770.92|12770.16|12770.16|0
1641459210000|2022-01-06 08:53:30|12770.28|12770.28|12770.28|12770.28|12770.28|12770.28|12770.28|12770.28|0
1641459220000|2022-01-06 08:53:40|12769.95|12769.95|12769.95|12769.95|12769.95|12769.95|12769.95|12769.95|0
1641459230000|2022-01-06 08:53:50|12770.07|12770.07|12769.02|12769.02|12770.07|12770.07|12767.37|12767.37|0
1641459240000|2022-01-06 08:54:00|12770|12770|12770|12770|12770|12770|12770|12770|0
1641459250000|2022-01-06 08:54:10|12770.85|12770.85|12773.65|12773.65|12773.65|12773.65|12770.85|12770.85|0
1641459260000|2022-01-06 08:54:20|12773.89|12773.89|12773.89|12773.89|12773.89|12773.89|12773.89|12773.89|0
1641459270000|2022-01-06 08:54:30|12773.49|12773.49|12773.13|12773.13|12773.49|12773.49|12773.13|12773.13|0
1641459280000|2022-01-06 08:54:40|12773.84|12773.84|12775.77|12775.77|12775.77|12775.77|12773.84|12773.84|0
1641459290000|2022-01-06 08:54:50|12778.71|12778.71|12783.66|12783.66|12783.66|12783.66|12778.71|12778.71|0
1641459300000|2022-01-06 08:55:00|12784.84|12784.84|12790.04|12790.04|12790.04|12790.04|12784.84|12784.84|0
1641459310000|2022-01-06 08:55:10|12790.44|12790.44|12790.77|12790.77|12790.77|12790.77|12790.44|12790.44|0
1641459320000|2022-01-06 08:55:20|12791.1|12791.1|12793.44|12793.44|12793.44|12793.44|12791.1|12791.1|0
1641459330000|2022-01-06 08:55:30|12793.65|12793.65|12792.67|12792.67|12793.65|12793.65|12792.67|12792.67|0
1641459350000|2022-01-06 08:55:50|12792.9|12792.9|12794.09|12794.09|12794.09|12794.09|12792.9|12792.9|0
1641459360000|2022-01-06 08:56:00|12794.51|12794.51|12795.7|12795.7|12795.7|12795.7|12794.51|12794.51|0
1641459370000|2022-01-06 08:56:10|12799.38|12799.38|12803.95|12803.95|12803.95|12803.95|12799.38|12799.38|0
1641459380000|2022-01-06 08:56:20|12804.36|12804.36|12804.98|12804.98|12804.98|12804.98|12804.36|12804.36|0
1641459390000|2022-01-06 08:56:30|12805.34|12805.34|12805.13|12805.13|12805.34|12805.34|12805.13|12805.13|0
1641459400000|2022-01-06 08:56:40|12805.82|12805.82|12805.82|12805.82|12805.82|12805.82|12805.82|12805.82|0
1641459410000|2022-01-06 08:56:50|12806.22|12806.22|12811.24|12811.24|12811.24|12811.24|12806.22|12806.22|0
1641459420000|2022-01-06 08:57:00|12812.43|12812.43|12813.86|12813.86|12813.86|12813.86|12812.43|12812.43|0
1641459430000|2022-01-06 08:57:10|12814.84|12814.84|12816.58|12816.58|12816.58|12816.58|12814.84|12814.84|0
1641459440000|2022-01-06 08:57:20|12813.64|12813.64|12812.79|12812.79|12813.76|12813.76|12812.79|12812.79|0
1641459460000|2022-01-06 08:57:40|12812.95|12812.95|12816.09|12816.09|12816.51|12816.51|12812.95|12812.95|0
1641459470000|2022-01-06 08:57:50|12815.11|12815.11|12815.11|12815.11|12815.11|12815.11|12815.11|12815.11|0
1641459490000|2022-01-06 08:58:10|12816.09|12816.09|12816.81|12816.81|12816.81|12816.81|12816.09|12816.09|0
1641459500000|2022-01-06 08:58:20|12816.93|12816.93|12817.54|12817.54|12817.54|12817.54|12816.93|12816.93|0
1641459510000|2022-01-06 08:58:30|12817.38|12817.38|12816.98|12816.98|12817.38|12817.38|12816.98|12816.98|0
1641459520000|2022-01-06 08:58:40|12819.35|12819.35|12819.51|12819.51|12819.51|12819.51|12819.35|12819.35|0
1641459530000|2022-01-06 08:58:50|12819.28|12819.28|12819.51|12819.51|12819.51|12819.51|12819.28|12819.28|0
1641459540000|2022-01-06 08:59:00|12820.2|12820.2|12821.23|12821.23|12821.39|12821.39|12820.2|12820.2|0
1641459560000|2022-01-06 08:59:20|12820.04|12820.04|12820.04|12820.04|12820.04|12820.04|12820.04|12820.04|0
1641459570000|2022-01-06 08:59:30|12819.8|12819.8|12819.54|12819.54|12819.8|12819.8|12819.54|12819.54|0
1641459580000|2022-01-06 08:59:40|12819.84|12819.84|12820.77|12820.77|12820.77|12820.77|12819.79|12819.79|0
1641459590000|2022-01-06 08:59:50|12820.86|12820.86|12820.58|12820.58|12820.86|12820.86|12819.88|12819.88|0
1641459600000|2022-01-06 09:00:00|12820.5|12820.5|12819.48|12819.48|12820.67|12820.67|12819.48|12819.48|0
1641459610000|2022-01-06 09:00:10|12819.06|12819.06|12817.49|12817.49|12819.06|12819.06|12817.49|12817.49|0
1641459620000|2022-01-06 09:00:20|12816.51|12816.51|12813.88|12813.88|12816.51|12816.51|12813.36|12813.36|0
1641459630000|2022-01-06 09:00:30|12814.22|12814.22|12817.09|12817.09|12817.09|12817.09|12814.22|12814.22|0
1641459640000|2022-01-06 09:00:40|12817.26|12817.26|12817.59|12817.59|12817.59|12817.59|12817.26|12817.26|0
1641459660000|2022-01-06 09:01:00|12818.57|12818.57|12819.71|12819.71|12819.71|12819.71|12818.57|12818.57|0
1641459690000|2022-01-06 09:01:30|12819.59|12819.59|12817.06|12817.06|12819.59|12819.59|12817.06|12817.06|0
1641459710000|2022-01-06 09:01:50|12817.41|12817.41|12817.41|12817.41|12817.41|12817.41|12817.41|12817.41|0
1641459720000|2022-01-06 09:02:00|12817.2|12817.2|12816.7|12816.7|12817.2|12817.2|12816.7|12816.7|0
1641459730000|2022-01-06 09:02:10|12817.04|12817.04|12817.04|12817.04|12817.04|12817.04|12817.04|12817.04|0
1641459750000|2022-01-06 09:02:30|12817.44|12817.44|12817.44|12817.44|12817.44|12817.44|12817.44|12817.44|0
1641459770000|2022-01-06 09:02:50|12818.63|12818.63|12818.63|12818.63|12818.63|12818.63|12818.63|12818.63|0
1641459780000|2022-01-06 09:03:00|12818.75|12818.75|12818.75|12818.75|12818.75|12818.75|12818.75|12818.75|0
1641459800000|2022-01-06 09:03:20|12819.93|12819.93|12821.89|12821.89|12821.89|12821.89|12819.93|12819.93|0
1641459810000|2022-01-06 09:03:30|12822.9|12822.9|12819.28|12819.28|12822.9|12822.9|12819.28|12819.28|0
1641459820000|2022-01-06 09:03:40|12818.3|12818.3|12818.3|12818.3|12818.3|12818.3|12817.8|12817.8|0
1641459830000|2022-01-06 09:03:50|12818.47|12818.47|12818.47|12818.47|12818.47|12818.47|12818.47|12818.47|0
1641459840000|2022-01-06 09:04:00|12818.97|12818.97|12818.81|12818.81|12818.97|12818.97|12818.81|12818.81|0
1641459850000|2022-01-06 09:04:10|12818.93|12818.93|12812.44|12812.44|12818.93|12818.93|12812.44|12812.44|0
1641459860000|2022-01-06 09:04:20|12812.6|12812.6|12812.6|12812.6|12812.6|12812.6|12812.6|12812.6|0
1641459870000|2022-01-06 09:04:30|12812.19|12812.19|12812.19|12812.19|12812.19|12812.19|12812.19|12812.19|0
1641459880000|2022-01-06 09:04:40|12813.17|12813.17|12812.52|12812.52|12813.17|12813.17|12811.21|12811.21|0
1641459890000|2022-01-06 09:04:50|12813.71|12813.71|12813.71|12813.71|12814.68|12814.68|12813.71|12813.71|0
1641459900000|2022-01-06 09:05:00|12813.83|12813.83|12815.12|12815.12|12815.12|12815.12|12812.85|12812.85|0
1641459910000|2022-01-06 09:05:10|12816.31|12816.31|12821.11|12821.11|12821.11|12821.11|12816.31|12816.31|0
1641459930000|2022-01-06 09:05:30|12821.42|12821.42|12821.42|12821.42|12821.42|12821.42|12821.42|12821.42|0
1641459940000|2022-01-06 09:05:40|12821.79|12821.79|12822.97|12822.97|12822.97|12822.97|12821.79|12821.79|0
1641459960000|2022-01-06 09:06:00|12821.79|12821.79|12823.3|12823.3|12823.3|12823.3|12821.79|12821.79|0
1641459970000|2022-01-06 09:06:10|12824.09|12824.09|12824.09|12824.09|12824.09|12824.09|12824.09|12824.09|0
1641459990000|2022-01-06 09:06:30|12826.05|12826.05|12827.24|12827.24|12827.24|12827.24|12826.05|12826.05|0
1641460010000|2022-01-06 09:06:50|12826.88|12826.88|12827|12827|12827|12827|12826.88|12826.88|0
1641460020000|2022-01-06 09:07:00|12826.67|12826.67|12826.83|12826.83|12826.83|12826.83|12826.67|12826.67|0
1641460030000|2022-01-06 09:07:10|12826.95|12826.95|12827.64|12827.64|12827.64|12827.64|12826.95|12826.95|0
1641460050000|2022-01-06 09:07:30|12827.49|12827.49|12827.11|12827.11|12827.57|12827.57|12827.11|12827.11|0
1641460060000|2022-01-06 09:07:40|12827.57|12827.57|12827.57|12827.57|12827.57|12827.57|12827.57|12827.57|0
1641460070000|2022-01-06 09:07:50|12827.17|12827.17|12827.17|12827.17|12827.17|12827.17|12827.17|12827.17|0
1641460080000|2022-01-06 09:08:00|12825.21|12825.21|12822.67|12822.67|12825.21|12825.21|12822.67|12822.67|0
1641460090000|2022-01-06 09:08:10|12822.57|12822.57|12822.57|12822.57|12822.57|12822.57|12822.57|12822.57|0
1641460100000|2022-01-06 09:08:20|12823.76|12823.76|12823.76|12823.76|12823.76|12823.76|12823.76|12823.76|0
1641460110000|2022-01-06 09:08:30|12821.39|12821.39|12822.12|12822.12|12822.12|12822.12|12821.39|12821.39|0
1641460120000|2022-01-06 09:08:40|12822.24|12822.24|12820.35|12820.35|12822.24|12822.24|12820.35|12820.35|0
1641460140000|2022-01-06 09:09:00|12821.33|12821.33|12821.97|12821.97|12821.97|12821.97|12821.33|12821.33|0
1641460160000|2022-01-06 09:09:20|12822.13|12822.13|12822.13|12822.13|12822.13|12822.13|12822.13|12822.13|0
1641460170000|2022-01-06 09:09:30|12821.89|12821.89|12821.89|12821.89|12821.89|12821.89|12821.89|12821.89|0
1641460190000|2022-01-06 09:09:50|12822.06|12822.06|12822.06|12822.06|12822.06|12822.06|12822.06|12822.06|0
1641460200000|2022-01-06 09:10:00|12823.24|12823.24|12823.24|12823.24|12823.24|12823.24|12823.24|12823.24|0
1641460210000|2022-01-06 09:10:10|12824.04|12824.04|12824.85|12824.85|12825.83|12825.83|12823.88|12823.88|0
1641460220000|2022-01-06 09:10:20|12823.67|12823.67|12824.07|12824.07|12824.07|12824.07|12823.67|12823.67|0
1641460230000|2022-01-06 09:10:30|12823.9|12823.9|12824.32|12824.32|12824.32|12824.32|12823.9|12823.9|0
1641460240000|2022-01-06 09:10:40|12823.99|12823.99|12823.82|12823.82|12823.99|12823.99|12823.82|12823.82|0
1641460250000|2022-01-06 09:10:50|12823.66|12823.66|12823.66|12823.66|12823.66|12823.66|12823.66|12823.66|0
1641460260000|2022-01-06 09:11:00|12823.82|12823.82|12822.63|12822.63|12823.82|12823.82|12822.63|12822.63|0
1641460270000|2022-01-06 09:11:10|12822.46|12822.46|12822.46|12822.46|12822.46|12822.46|12822.46|12822.46|0
1641460290000|2022-01-06 09:11:30|12823.65|12823.65|12823.89|12823.89|12823.89|12823.89|12823.65|12823.65|0
1641460310000|2022-01-06 09:11:50|12824.29|12824.29|12824.29|12824.29|12824.29|12824.29|12824.29|12824.29|0
1641460320000|2022-01-06 09:12:00|12828.9|12828.9|12829.41|12829.41|12829.41|12829.41|12828.9|12828.9|0
1641460340000|2022-01-06 09:12:20|12828.91|12828.91|12828.91|12828.91|12828.91|12828.91|12828.91|12828.91|0
1641460350000|2022-01-06 09:12:30|12830.09|12830.09|12829.76|12829.76|12830.09|12830.09|12829.76|12829.76|0
1641460360000|2022-01-06 09:12:40|12829.71|12829.71|12830.89|12830.89|12830.89|12830.89|12829.71|12829.71|0
1641460380000|2022-01-06 09:13:00|12831.06|12831.06|12828.6|12828.6|12831.06|12831.06|12828.6|12828.6|0
1641460390000|2022-01-06 09:13:10|12830.38|12830.38|12830.38|12830.38|12830.38|12830.38|12830.38|12830.38|0
1641460400000|2022-01-06 09:13:20|12829.82|12829.82|12828.64|12828.64|12829.82|12829.82|12828.64|12828.64|0
1641460420000|2022-01-06 09:13:40|12827.66|12827.66|12827.66|12827.66|12827.66|12827.66|12827.66|12827.66|0
1641460430000|2022-01-06 09:13:50|12827.4|12827.4|12828.67|12828.67|12828.67|12828.67|12827.02|12827.02|0
1641460440000|2022-01-06 09:14:00|12829.86|12829.86|12827.78|12827.78|12829.86|12829.86|12827.78|12827.78|0
1641460460000|2022-01-06 09:14:20|12828.57|12828.57|12828.57|12828.57|12828.57|12828.57|12828.57|12828.57|0
1641460470000|2022-01-06 09:14:30|12828.37|12828.37|12827.81|12827.81|12828.37|12828.37|12827.81|12827.81|0
1641460480000|2022-01-06 09:14:40|12827.71|12827.71|12827.55|12827.55|12827.71|12827.71|12827.55|12827.55|0
1641460490000|2022-01-06 09:14:50|12827.71|12827.71|12830.08|12830.08|12830.08|12830.08|12827.71|12827.71|0
1641460500000|2022-01-06 09:15:00|12830.18|12830.18|12831.81|12831.81|12831.81|12831.81|12830.18|12830.18|0
1641460510000|2022-01-06 09:15:10|12832.23|12832.23|12832.79|12832.79|12832.79|12832.79|12832.23|12832.23|0
1641460520000|2022-01-06 09:15:20|12833|12833|12832.45|12832.45|12833|12833|12832.45|12832.45|0
1641460530000|2022-01-06 09:15:30|12833.1|12833.1|12833.18|12833.18|12833.18|12833.18|12833.1|12833.1|0
1641460540000|2022-01-06 09:15:40|12833.03|12833.03|12833.23|12833.23|12833.23|12833.23|12833.03|12833.03|0
1641460550000|2022-01-06 09:15:50|12833.11|12833.11|12833.06|12833.06|12833.11|12833.11|12832.86|12832.86|0
1641460560000|2022-01-06 09:16:00|12833.26|12833.26|12837.94|12837.94|12837.94|12837.94|12833.26|12833.26|0
1641460570000|2022-01-06 09:16:10|12840.88|12840.88|12840.88|12840.88|12840.88|12840.88|12840.88|12840.88|0
1641460580000|2022-01-06 09:16:20|12841.4|12841.4|12841.66|12841.66|12841.66|12841.66|12841.4|12841.4|0
1641460600000|2022-01-06 09:16:40|12841.54|12841.54|12841.54|12841.54|12841.54|12841.54|12841.54|12841.54|0
1641460610000|2022-01-06 09:16:50|12840.35|12840.35|12840.35|12840.35|12840.35|12840.35|12840.35|12840.35|0
1641460640000|2022-01-06 09:17:20|12841.04|12841.04|12841.41|12841.41|12841.41|12841.41|12841.04|12841.04|0
1641460650000|2022-01-06 09:17:30|12841.24|12841.24|12841.51|12841.51|12841.51|12841.51|12841.24|12841.24|0
1641460660000|2022-01-06 09:17:40|12841.77|12841.77|12841.77|12841.77|12841.77|12841.77|12841.77|12841.77|0
1641460670000|2022-01-06 09:17:50|12842.47|12842.47|12842.47|12842.47|12842.47|12842.47|12842.47|12842.47|0
1641460680000|2022-01-06 09:18:00|12844.86|12844.86|12844.86|12844.86|12844.86|12844.86|12844.86|12844.86|0
1641460700000|2022-01-06 09:18:20|12844.91|12844.91|12845.21|12845.21|12845.21|12845.21|12844.91|12844.91|0
1641460710000|2022-01-06 09:18:30|12844.81|12844.81|12844.81|12844.81|12844.81|12844.81|12844.81|12844.81|0
1641460740000|2022-01-06 09:19:00|12845.99|12845.99|12844.81|12844.81|12845.99|12845.99|12844.81|12844.81|0
1641460750000|2022-01-06 09:19:10|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|0
1641460760000|2022-01-06 09:19:20|12844.85|12844.85|12844.68|12844.68|12844.85|12844.85|12844.68|12844.68|0
1641460770000|2022-01-06 09:19:30|12844.89|12844.89|12846.08|12846.08|12846.08|12846.08|12844.89|12844.89|0
1641460780000|2022-01-06 09:19:40|12849.02|12849.02|12849.71|12849.71|12849.71|12849.71|12849.02|12849.02|0
1641460790000|2022-01-06 09:19:50|12846.77|12846.77|12844.6|12844.6|12846.77|12846.77|12844.6|12844.6|0
1641460800000|2022-01-06 09:20:00|12845.01|12845.01|12844.77|12844.77|12845.01|12845.01|12844.77|12844.77|0
1641460810000|2022-01-06 09:20:10|12845.42|12845.42|12845.42|12845.42|12845.42|12845.42|12845.42|12845.42|0
1641460820000|2022-01-06 09:20:20|12844.97|12844.97|12844.97|12844.97|12844.97|12844.97|12844.97|12844.97|0
1641460860000|2022-01-06 09:21:00|12844.62|12844.62|12843.96|12843.96|12844.62|12844.62|12843.96|12843.96|0
1641460870000|2022-01-06 09:21:10|12844.52|12844.52|12844.35|12844.35|12844.52|12844.52|12844.35|12844.35|0
1641460880000|2022-01-06 09:21:20|12844.01|12844.01|12844.01|12844.01|12844.01|12844.01|12844.01|12844.01|0
1641460890000|2022-01-06 09:21:30|12843.03|12843.03|12842.21|12842.21|12843.03|12843.03|12842.05|12842.05|0
1641460900000|2022-01-06 09:21:40|12842.61|12842.61|12842.61|12842.61|12842.61|12842.61|12842.61|12842.61|0
1641460950000|2022-01-06 09:22:30|12845.55|12845.55|12845.55|12845.55|12845.55|12845.55|12845.55|12845.55|0
1641460970000|2022-01-06 09:22:50|12845.29|12845.29|12844.99|12844.99|12845.29|12845.29|12844.99|12844.99|0
1641460990000|2022-01-06 09:23:10|12845.11|12845.11|12845.11|12845.11|12845.11|12845.11|12845.11|12845.11|0
1641461000000|2022-01-06 09:23:20|12845.23|12845.23|12845.23|12845.23|12845.23|12845.23|12845.23|12845.23|0
1641461010000|2022-01-06 09:23:30|12844.73|12844.73|12844.73|12844.73|12844.73|12844.73|12844.73|12844.73|0
1641461020000|2022-01-06 09:23:40|12841.79|12841.79|12841.79|12841.79|12841.79|12841.79|12841.79|12841.79|0
1641461030000|2022-01-06 09:23:50|12841.96|12841.96|12841.96|12841.96|12841.96|12841.96|12841.96|12841.96|0
1641461040000|2022-01-06 09:24:00|12841.79|12841.79|12841.79|12841.79|12841.79|12841.79|12841.79|12841.79|0
1641461050000|2022-01-06 09:24:10|12842.14|12842.14|12841.37|12841.37|12842.14|12842.14|12841.37|12841.37|0
1641461070000|2022-01-06 09:24:30|12841.77|12841.77|12841.37|12841.37|12841.77|12841.77|12841.37|12841.37|0
1641461090000|2022-01-06 09:24:50|12842.35|12842.35|12842.9|12842.9|12843.24|12843.24|12842.35|12842.35|0
1641461100000|2022-01-06 09:25:00|12843.16|12843.16|12843.16|12843.16|12843.16|12843.16|12843.16|12843.16|0
1641461110000|2022-01-06 09:25:10|12843.26|12843.26|12843.73|12843.73|12843.73|12843.73|12843.26|12843.26|0
1641461120000|2022-01-06 09:25:20|12843.52|12843.52|12841.77|12841.77|12843.52|12843.52|12841.77|12841.77|0
1641461130000|2022-01-06 09:25:30|12841.62|12841.62|12838.98|12838.98|12841.62|12841.62|12838.68|12838.68|0
1641461160000|2022-01-06 09:26:00|12839.99|12839.99|12840.54|12840.54|12840.54|12840.54|12839.99|12839.99|0
1641461170000|2022-01-06 09:26:10|12840.8|12840.8|12840.8|12840.8|12840.8|12840.8|12840.8|12840.8|0
1641461200000|2022-01-06 09:26:40|12840.56|12840.56|12840.43|12840.43|12840.56|12840.56|12840.43|12840.43|0
1641461210000|2022-01-06 09:26:50|12840.6|12840.6|12839.07|12839.07|12841.79|12841.79|12839.07|12839.07|0
1641461220000|2022-01-06 09:27:00|12840.04|12840.04|12840.74|12840.74|12840.74|12840.74|12840.04|12840.04|0
1641461240000|2022-01-06 09:27:20|12839.55|12839.55|12836.83|12836.83|12840.74|12840.74|12836.83|12836.83|0
1641461250000|2022-01-06 09:27:30|12837.81|12837.81|12834.64|12834.64|12837.81|12837.81|12834.64|12834.64|0
1641461260000|2022-01-06 09:27:40|12834.52|12834.52|12834.36|12834.36|12834.52|12834.52|12834.36|12834.36|0
1641461280000|2022-01-06 09:28:00|12833.72|12833.72|12833.72|12833.72|12833.72|12833.72|12833.72|12833.72|0
1641461290000|2022-01-06 09:28:10|12832.74|12832.74|12832.74|12832.74|12832.74|12832.74|12832.74|12832.74|0
1641461300000|2022-01-06 09:28:20|12833.43|12833.43|12833.15|12833.15|12833.43|12833.43|12833.15|12833.15|0
1641461320000|2022-01-06 09:28:40|12833.55|12833.55|12833.69|12833.69|12833.95|12833.95|12833.55|12833.55|0
1641461340000|2022-01-06 09:29:00|12833.48|12833.48|12833.05|12833.05|12833.48|12833.48|12833.05|12833.05|0
1641461350000|2022-01-06 09:29:10|12834.24|12834.24|12833.93|12833.93|12834.24|12834.24|12833.93|12833.93|0
1641461360000|2022-01-06 09:29:20|12833.6|12833.6|12833.6|12833.6|12833.6|12833.6|12833.6|12833.6|0
1641461380000|2022-01-06 09:29:40|12832.62|12832.62|12829.39|12829.39|12832.99|12832.99|12828.76|12828.76|0
1641461390000|2022-01-06 09:29:50|12828.84|12828.84|12828.94|12828.94|12828.94|12828.94|12828.84|12828.84|0
1641461400000|2022-01-06 09:30:00|12828.43|12828.43|12828.79|12828.79|12828.79|12828.79|12828.43|12828.43|0
1641461420000|2022-01-06 09:30:20|12829|12829|12829|12829|12829|12829|12829|12829|0
1641461430000|2022-01-06 09:30:30|12827.81|12827.81|12827.81|12827.81|12827.81|12827.81|12827.81|12827.81|0
1641461450000|2022-01-06 09:30:50|12828.12|12828.12|12828.12|12828.12|12828.12|12828.12|12828.12|12828.12|0
1641461460000|2022-01-06 09:31:00|12827.96|12827.96|12827.96|12827.96|12827.96|12827.96|12827.96|12827.96|0
1641461470000|2022-01-06 09:31:10|12827.56|12827.56|12827.56|12827.56|12827.56|12827.56|12827.56|12827.56|0
1641461480000|2022-01-06 09:31:20|12827.13|12827.13|12828.32|12828.32|12828.32|12828.32|12827.13|12827.13|0
1641461490000|2022-01-06 09:31:30|12827.82|12827.82|12829.25|12829.25|12829.25|12829.25|12827.82|12827.82|0
1641461500000|2022-01-06 09:31:40|12828.85|12828.85|12828.64|12828.64|12828.85|12828.85|12828.64|12828.64|0
1641461550000|2022-01-06 09:32:30|12827.45|12827.45|12826.77|12826.77|12827.96|12827.96|12826.77|12826.77|0
1641461570000|2022-01-06 09:32:50|12825.79|12825.79|12822.74|12822.74|12825.96|12825.96|12822.74|12822.74|0
1641461590000|2022-01-06 09:33:10|12822.54|12822.54|12822.54|12822.54|12822.54|12822.54|12822.54|12822.54|0
1641461600000|2022-01-06 09:33:20|12822.37|12822.37|12822.37|12822.37|12822.37|12822.37|12822.37|12822.37|0
1641461610000|2022-01-06 09:33:30|12820.99|12820.99|12817.58|12817.58|12820.99|12820.99|12817.58|12817.58|0
1641461620000|2022-01-06 09:33:40|12818.56|12818.56|12818.56|12818.56|12818.56|12818.56|12818.56|12818.56|0
1641461630000|2022-01-06 09:33:50|12819.75|12819.75|12817.97|12817.97|12819.75|12819.75|12817.97|12817.97|0
1641461640000|2022-01-06 09:34:00|12817.32|12817.32|12817.32|12817.32|12817.32|12817.32|12817.32|12817.32|0
1641461650000|2022-01-06 09:34:10|12817.08|12817.08|12814.93|12814.93|12817.08|12817.08|12814.93|12814.93|0
1641461660000|2022-01-06 09:34:20|12814.81|12814.81|12814.81|12814.81|12814.81|12814.81|12814.81|12814.81|0
1641461670000|2022-01-06 09:34:30|12814.35|12814.35|12811.98|12811.98|12814.35|12814.35|12811.98|12811.98|0
1641461680000|2022-01-06 09:34:40|12811.86|12811.86|12811.6|12811.6|12811.86|12811.86|12811.6|12811.6|0
1641461690000|2022-01-06 09:34:50|12811.2|12811.2|12811.2|12811.2|12811.2|12811.2|12811.2|12811.2|0
1641461700000|2022-01-06 09:35:00|12811.04|12811.04|12808.43|12808.43|12811.04|12811.04|12808.43|12808.43|0
1641461710000|2022-01-06 09:35:10|12808.28|12808.28|12806.69|12806.69|12808.28|12808.28|12806.69|12806.69|0
1641461720000|2022-01-06 09:35:20|12806|12806|12805.37|12805.37|12806|12806|12805.37|12805.37|0
1641461730000|2022-01-06 09:35:30|12804.39|12804.39|12804.39|12804.39|12804.39|12804.39|12804.39|12804.39|0
1641461740000|2022-01-06 09:35:40|12804.18|12804.18|12804.18|12804.18|12804.18|12804.18|12804.18|12804.18|0
1641461770000|2022-01-06 09:36:10|12807.53|12807.53|12807.2|12807.2|12807.53|12807.53|12807.2|12807.2|0
1641461800000|2022-01-06 09:36:40|12807.32|12807.32|12807.44|12807.44|12807.44|12807.44|12807.32|12807.32|0
1641461820000|2022-01-06 09:37:00|12807.28|12807.28|12807.11|12807.11|12807.28|12807.28|12806.95|12806.95|0
1641461830000|2022-01-06 09:37:10|12806.88|12806.88|12807.92|12807.92|12808.15|12808.15|12806.88|12806.88|0
1641461870000|2022-01-06 09:37:50|12808.09|12808.09|12808.09|12808.09|12808.09|12808.09|12808.09|12808.09|0
1641461890000|2022-01-06 09:38:10|12809.27|12809.27|12810.46|12810.46|12810.46|12810.46|12809.27|12809.27|0
1641461910000|2022-01-06 09:38:30|12810.8|12810.8|12810.46|12810.46|12810.8|12810.8|12810.46|12810.46|0
1641461920000|2022-01-06 09:38:40|12810.86|12810.86|12811.25|12811.25|12811.25|12811.25|12810.86|12810.86|0
1641461930000|2022-01-06 09:38:50|12810.86|12810.86|12810.86|12810.86|12810.86|12810.86|12810.86|12810.86|0
1641461950000|2022-01-06 09:39:10|12810.51|12810.51|12810.51|12810.51|12810.51|12810.51|12810.51|12810.51|0
1641461960000|2022-01-06 09:39:20|12810.26|12810.26|12810.26|12810.26|12810.26|12810.26|12810.26|12810.26|0
1641461990000|2022-01-06 09:39:50|12812.63|12812.63|12812.63|12812.63|12812.63|12812.63|12812.63|12812.63|0
1641462000000|2022-01-06 09:40:00|12811.65|12811.65|12809.98|12809.98|12811.65|12811.65|12809.98|12809.98|0
1641462020000|2022-01-06 09:40:20|12808.02|12808.02|12808.32|12808.32|12808.32|12808.32|12808.02|12808.02|0
1641462030000|2022-01-06 09:40:30|12810.28|12810.28|12810.28|12810.28|12810.28|12810.28|12810.28|12810.28|0
1641462060000|2022-01-06 09:41:00|12810.97|12810.97|12810.97|12810.97|12810.97|12810.97|12810.97|12810.97|0
1641462080000|2022-01-06 09:41:20|12810.81|12810.81|12810.81|12810.81|12810.81|12810.81|12810.81|12810.81|0
1641462090000|2022-01-06 09:41:30|12810.46|12810.46|12810.11|12810.11|12810.46|12810.46|12810.11|12810.11|0
1641462100000|2022-01-06 09:41:40|12810.23|12810.23|12805.49|12805.49|12810.23|12810.23|12805.49|12805.49|0
1641462120000|2022-01-06 09:42:00|12806.67|12806.67|12807.86|12807.86|12807.86|12807.86|12806.67|12806.67|0
1641462130000|2022-01-06 09:42:10|12808.07|12808.07|12808.07|12808.07|12808.07|12808.07|12808.07|12808.07|0
1641462140000|2022-01-06 09:42:20|12808.28|12808.28|12808.28|12808.28|12808.28|12808.28|12808.28|12808.28|0
1641462170000|2022-01-06 09:42:50|12808.07|12808.07|12808.07|12808.07|12808.07|12808.07|12808.07|12808.07|0
1641462180000|2022-01-06 09:43:00|12808.42|12808.42|12808.42|12808.42|12808.42|12808.42|12808.42|12808.42|0
1641462190000|2022-01-06 09:43:10|12808.37|12808.37|12808.37|12808.37|12808.37|12808.37|12808.37|12808.37|0
1641462200000|2022-01-06 09:43:20|12809.17|12809.17|12809.41|12809.41|12809.41|12809.41|12809.17|12809.17|0
1641462220000|2022-01-06 09:43:40|12808.9|12808.9|12808.9|12808.9|12808.9|12808.9|12808.9|12808.9|0
1641462230000|2022-01-06 09:43:50|12807.9|12807.9|12808.88|12808.88|12808.88|12808.88|12807.9|12807.9|0
1641462240000|2022-01-06 09:44:00|12809.09|12809.09|12809.91|12809.91|12809.91|12809.91|12809.09|12809.09|0
1641462250000|2022-01-06 09:44:10|12809.74|12809.74|12807.78|12807.78|12809.74|12809.74|12807.78|12807.78|0
1641462260000|2022-01-06 09:44:20|12807.64|12807.64|12807.64|12807.64|12807.64|12807.64|12807.64|12807.64|0
1641462280000|2022-01-06 09:44:40|12810.58|12810.58|12809.6|12809.6|12810.58|12810.58|12809.6|12809.6|0
1641462290000|2022-01-06 09:44:50|12808.41|12808.41|12808|12808|12808.41|12808.41|12808|12808|0
1641462300000|2022-01-06 09:45:00|12808.24|12808.24|12808.24|12808.24|12808.24|12808.24|12808.24|12808.24|0
1641462310000|2022-01-06 09:45:10|12808.04|12808.04|12806.85|12806.85|12808.04|12808.04|12806.85|12806.85|0
1641462340000|2022-01-06 09:45:40|12807.06|12807.06|12807.64|12807.64|12807.64|12807.64|12807.06|12807.06|0
1641462360000|2022-01-06 09:46:00|12808.83|12808.83|12807.25|12807.25|12808.83|12808.83|12807.25|12807.25|0
1641462370000|2022-01-06 09:46:10|12808.43|12808.43|12808.43|12808.43|12808.43|12808.43|12808.43|12808.43|0
1641462410000|2022-01-06 09:46:50|12807.05|12807.05|12804.94|12804.94|12807.27|12807.27|12804.94|12804.94|0
1641462420000|2022-01-06 09:47:00|12804.6|12804.6|12804.6|12804.6|12804.6|12804.6|12804.6|12804.6|0
1641462440000|2022-01-06 09:47:20|12804.81|12804.81|12804.49|12804.49|12804.81|12804.81|12804.16|12804.16|0
1641462450000|2022-01-06 09:47:30|12804.65|12804.65|12804.65|12804.65|12804.65|12804.65|12804.65|12804.65|0
1641462460000|2022-01-06 09:47:40|12804.52|12804.52|12804.49|12804.49|12804.52|12804.52|12804.36|12804.36|0
1641462480000|2022-01-06 09:48:00|12803.3|12803.3|12803.3|12803.3|12803.3|12803.3|12803.3|12803.3|0
1641462490000|2022-01-06 09:48:10|12802.11|12802.11|12802.11|12802.11|12802.11|12802.11|12802.11|12802.11|0
1641462500000|2022-01-06 09:48:20|12802.23|12802.23|12802.36|12802.36|12802.36|12802.36|12802.23|12802.23|0
1641462540000|2022-01-06 09:49:00|12802.7|12802.7|12802.7|12802.7|12802.7|12802.7|12802.7|12802.7|0
1641462550000|2022-01-06 09:49:10|12802.33|12802.33|12804.18|12804.18|12804.18|12804.18|12801.24|12801.24|0
1641462560000|2022-01-06 09:49:20|12804.87|12804.87|12804.87|12804.87|12804.87|12804.87|12804.87|12804.87|0
1641462570000|2022-01-06 09:49:30|12804.52|12804.52|12804.69|12804.69|12804.69|12804.69|12804.52|12804.52|0
1641462600000|2022-01-06 09:50:00|12805.87|12805.87|12807.16|12807.16|12807.16|12807.16|12805.87|12805.87|0
1641462630000|2022-01-06 09:50:30|12805.2|12805.2|12805.2|12805.2|12805.2|12805.2|12805.2|12805.2|0
1641462640000|2022-01-06 09:50:40|12805.43|12805.43|12805.43|12805.43|12805.43|12805.43|12805.43|12805.43|0
1641462660000|2022-01-06 09:51:00|12807.39|12807.39|12808.37|12808.37|12808.37|12808.37|12807.39|12807.39|0
1641462680000|2022-01-06 09:51:20|12808.25|12808.25|12808.25|12808.25|12808.25|12808.25|12808.25|12808.25|0
1641462700000|2022-01-06 09:51:40|12807.06|12807.06|12809.19|12809.19|12809.19|12809.19|12807.06|12807.06|0
1641462710000|2022-01-06 09:51:50|12811.15|12811.15|12811.06|12811.06|12811.15|12811.15|12810.89|12810.89|0
1641462720000|2022-01-06 09:52:00|12812.24|12812.24|12812.24|12812.24|12812.24|12812.24|12812.24|12812.24|0
1641462740000|2022-01-06 09:52:20|12812.41|12812.41|12812.41|12812.41|12812.41|12812.41|12812.41|12812.41|0
1641462770000|2022-01-06 09:52:50|12811.43|12811.43|12811.43|12811.43|12811.43|12811.43|12811.43|12811.43|0
1641462780000|2022-01-06 09:53:00|12811.2|12811.2|12811.2|12811.2|12811.2|12811.2|12811.2|12811.2|0
1641462790000|2022-01-06 09:53:10|12811.15|12811.15|12811.42|12811.42|12812.6|12812.6|12811.15|12811.15|0
1641462800000|2022-01-06 09:53:20|12811.66|12811.66|12812.13|12812.13|12812.13|12812.13|12811.66|12811.66|0
1641462810000|2022-01-06 09:53:30|12811.78|12811.78|12811.78|12811.78|12811.78|12811.78|12811.78|12811.78|0
1641462820000|2022-01-06 09:53:40|12810.98|12810.98|12811.54|12811.54|12812.17|12812.17|12810.98|12810.98|0
1641462830000|2022-01-06 09:53:50|12810.56|12810.56|12810.56|12810.56|12810.56|12810.56|12810.56|12810.56|0
1641462860000|2022-01-06 09:54:20|12809.58|12809.58|12809.22|12809.22|12809.58|12809.58|12809.22|12809.22|0
1641462880000|2022-01-06 09:54:40|12811.17|12811.17|12809.98|12809.98|12811.17|12811.17|12809.98|12809.98|0
1641462890000|2022-01-06 09:54:50|12809.77|12809.77|12809.77|12809.77|12809.77|12809.77|12809.77|12809.77|0
1641462900000|2022-01-06 09:55:00|12809.89|12809.89|12812.83|12812.83|12812.83|12812.83|12809.89|12809.89|0
1641462910000|2022-01-06 09:55:10|12811.85|12811.85|12811.51|12811.51|12811.85|12811.85|12811.51|12811.51|0
1641462920000|2022-01-06 09:55:20|12813.47|12813.47|12813.81|12813.81|12813.81|12813.81|12813.47|12813.47|0
1641462940000|2022-01-06 09:55:40|12813.47|12813.47|12813.47|12813.47|12813.47|12813.47|12813.47|12813.47|0
1641462950000|2022-01-06 09:55:50|12812.28|12812.28|12812.28|12812.28|12812.28|12812.28|12812.28|12812.28|0
1641462960000|2022-01-06 09:56:00|12812.23|12812.23|12814.45|12814.45|12814.45|12814.45|12812.23|12812.23|0
1641462970000|2022-01-06 09:56:10|12813.47|12813.47|12813.56|12813.56|12813.81|12813.81|12813.47|12813.47|0
1641462980000|2022-01-06 09:56:20|12817.48|12817.48|12817.82|12817.82|12818.8|12818.8|12816.84|12816.84|0
1641463000000|2022-01-06 09:56:40|12816.64|12816.64|12813.95|12813.95|12816.64|12816.64|12813.95|12813.95|0
1641463020000|2022-01-06 09:57:00|12813.69|12813.69|12814.08|12814.08|12814.08|12814.08|12813.69|12813.69|0
1641463030000|2022-01-06 09:57:10|12816.04|12816.04|12817.23|12817.23|12817.23|12817.23|12816.04|12816.04|0
1641463050000|2022-01-06 09:57:30|12817.61|12817.61|12816.64|12816.64|12817.61|12817.61|12816.64|12816.64|0
1641463060000|2022-01-06 09:57:40|12817.06|12817.06|12815.87|12815.87|12817.06|12817.06|12815.87|12815.87|0
1641463070000|2022-01-06 09:57:50|12816.85|12816.85|12815.67|12815.67|12816.85|12816.85|12815.67|12815.67|0
1641463080000|2022-01-06 09:58:00|12816.85|12816.85|12816.85|12816.85|12816.85|12816.85|12816.85|12816.85|0
1641463090000|2022-01-06 09:58:10|12815.87|12815.87|12815.87|12815.87|12815.87|12815.87|12815.87|12815.87|0
1641463110000|2022-01-06 09:58:30|12814.69|12814.69|12814.69|12814.69|12814.69|12814.69|12814.69|12814.69|0
1641463120000|2022-01-06 09:58:40|12814.81|12814.81|12814.81|12814.81|12814.81|12814.81|12814.81|12814.81|0
1641463130000|2022-01-06 09:58:50|12815.21|12815.21|12815.6|12815.6|12815.6|12815.6|12815.21|12815.21|0
1641463160000|2022-01-06 09:59:20|12816.58|12816.58|12816.46|12816.46|12816.58|12816.58|12816.46|12816.46|0
1641463170000|2022-01-06 09:59:30|12815.28|12815.28|12815.28|12815.28|12815.28|12815.28|12815.28|12815.28|0
1641463200000|2022-01-06 10:00:00|12815.43|12815.43|12816.9|12816.9|12816.9|12816.9|12815.43|12815.43|0
1641463220000|2022-01-06 10:00:20|12817.46|12817.46|12817.66|12817.66|12817.66|12817.66|12817.46|12817.46|0
1641463240000|2022-01-06 10:00:40|12817.81|12817.81|12817.93|12817.93|12817.93|12817.93|12817.81|12817.81|0
1641463260000|2022-01-06 10:01:00|12817.59|12817.59|12817.59|12817.59|12817.59|12817.59|12817.59|12817.59|0
1641463270000|2022-01-06 10:01:10|12816.61|12816.61|12817.02|12817.02|12817.02|12817.02|12814.86|12814.86|0
1641463290000|2022-01-06 10:01:30|12818.21|12818.21|12819.19|12819.19|12819.19|12819.19|12818.21|12818.21|0
1641463320000|2022-01-06 10:02:00|12818.79|12818.79|12818.79|12818.79|12818.79|12818.79|12818.79|12818.79|0
1641463370000|2022-01-06 10:02:50|12817.81|12817.81|12817.81|12817.81|12817.81|12817.81|12817.81|12817.81|0
1641463380000|2022-01-06 10:03:00|12817.41|12817.41|12817.15|12817.15|12817.41|12817.41|12817.15|12817.15|0
1641463400000|2022-01-06 10:03:20|12817.32|12817.32|12817.32|12817.32|12817.32|12817.32|12817.32|12817.32|0
1641463410000|2022-01-06 10:03:30|12817.55|12817.55|12820.49|12820.49|12820.49|12820.49|12817.55|12817.55|0
1641463430000|2022-01-06 10:03:50|12820.16|12820.16|12820.16|12820.16|12820.16|12820.16|12820.16|12820.16|0
1641463460000|2022-01-06 10:04:20|12820.04|12820.04|12820.04|12820.04|12820.04|12820.04|12820.04|12820.04|0
1641463470000|2022-01-06 10:04:30|12818.08|12818.08|12817.84|12817.84|12818.08|12818.08|12817.84|12817.84|0
1641463480000|2022-01-06 10:04:40|12816.65|12816.65|12819.28|12819.28|12819.28|12819.28|12816.65|12816.65|0
1641463490000|2022-01-06 10:04:50|12820.46|12820.46|12820.46|12820.46|12820.46|12820.46|12820.46|12820.46|0
1641463500000|2022-01-06 10:05:00|12820.26|12820.26|12822.87|12822.87|12822.87|12822.87|12820.26|12820.26|0
1641463510000|2022-01-06 10:05:10|12822.99|12822.99|12822.99|12822.99|12822.99|12822.99|12822.99|12822.99|0
1641463530000|2022-01-06 10:05:30|12824.18|12824.18|12824.18|12824.18|12824.18|12824.18|12824.18|12824.18|0
1641463540000|2022-01-06 10:05:40|12824.39|12824.39|12824.59|12824.59|12824.59|12824.59|12824.39|12824.39|0
1641463550000|2022-01-06 10:05:50|12824.67|12824.67|12824.67|12824.67|12825.65|12825.65|12824.67|12824.67|0
1641463560000|2022-01-06 10:06:00|12824.5|12824.5|12824.5|12824.5|12824.5|12824.5|12824.5|12824.5|0
1641463570000|2022-01-06 10:06:10|12824.62|12824.62|12826.69|12826.69|12826.69|12826.69|12824.62|12824.62|0
1641463610000|2022-01-06 10:06:50|12826.85|12826.85|12826.85|12826.85|12826.85|12826.85|12826.85|12826.85|0
1641463640000|2022-01-06 10:07:20|12828.04|12828.04|12828.04|12828.04|12828.04|12828.04|12828.04|12828.04|0
1641463650000|2022-01-06 10:07:30|12828.27|12828.27|12828.27|12828.27|12828.27|12828.27|12828.27|12828.27|0
1641463660000|2022-01-06 10:07:40|12826.32|12826.32|12825.61|12825.61|12826.32|12826.32|12825.61|12825.61|0
1641463670000|2022-01-06 10:07:50|12826.01|12826.01|12826.01|12826.01|12826.01|12826.01|12826.01|12826.01|0
1641463680000|2022-01-06 10:08:00|12825.67|12825.67|12825.67|12825.67|12825.67|12825.67|12825.67|12825.67|0
1641463700000|2022-01-06 10:08:20|12825.12|12825.12|12825.12|12825.12|12825.12|12825.12|12825.12|12825.12|0
1641463720000|2022-01-06 10:08:40|12826.3|12826.3|12826.3|12826.3|12826.3|12826.3|12826.3|12826.3|0
1641463730000|2022-01-06 10:08:50|12826.45|12826.45|12826.91|12826.91|12826.91|12826.91|12826.45|12826.45|0
1641463740000|2022-01-06 10:09:00|12827.89|12827.89|12828.01|12828.01|12828.01|12828.01|12827.89|12827.89|0
1641463760000|2022-01-06 10:09:20|12827.91|12827.91|12828.01|12828.01|12828.01|12828.01|12827.49|12827.49|0
1641463770000|2022-01-06 10:09:30|12828.79|12828.79|12829.05|12829.05|12829.31|12829.31|12828.79|12828.79|0
1641463800000|2022-01-06 10:10:00|12829.26|12829.26|12829.47|12829.47|12829.47|12829.47|12829.26|12829.26|0
1641463810000|2022-01-06 10:10:10|12829.87|12829.87|12829.87|12829.87|12829.87|12829.87|12829.87|12829.87|0
1641463820000|2022-01-06 10:10:20|12830.08|12830.08|12830.08|12830.08|12830.08|12830.08|12830.08|12830.08|0
1641463830000|2022-01-06 10:10:30|12829.66|12829.66|12829.66|12829.66|12829.66|12829.66|12829.66|12829.66|0
1641463860000|2022-01-06 10:11:00|12830.01|12830.01|12830.31|12830.31|12830.31|12830.31|12830.01|12830.01|0
1641463870000|2022-01-06 10:11:10|12830.16|12830.16|12829.93|12829.93|12830.16|12830.16|12829.93|12829.93|0
1641463880000|2022-01-06 10:11:20|12830.43|12830.43|12830.43|12830.43|12830.43|12830.43|12830.43|12830.43|0
1641463900000|2022-01-06 10:11:40|12830.66|12830.66|12831.28|12831.28|12831.28|12831.28|12830.66|12830.66|0
1641463910000|2022-01-06 10:11:50|12831.45|12831.45|12831.82|12831.82|12831.82|12831.82|12831.45|12831.45|0
1641463920000|2022-01-06 10:12:00|12833.78|12833.78|12834.18|12834.18|12834.18|12834.18|12833.78|12833.78|0
1641463940000|2022-01-06 10:12:20|12834.06|12834.06|12834.06|12834.06|12834.06|12834.06|12834.06|12834.06|0
1641463950000|2022-01-06 10:12:30|12834.27|12834.27|12834.27|12834.27|12834.27|12834.27|12834.27|12834.27|0
1641463980000|2022-01-06 10:13:00|12833.69|12833.69|12833.69|12833.69|12833.69|12833.69|12833.69|12833.69|0
1641463990000|2022-01-06 10:13:10|12833.92|12833.92|12833.92|12833.92|12833.92|12833.92|12833.92|12833.92|0
1641464000000|2022-01-06 10:13:20|12834.25|12834.25|12834.25|12834.25|12834.25|12834.25|12834.25|12834.25|0
1641464010000|2022-01-06 10:13:30|12834.42|12834.42|12834.42|12834.42|12834.42|12834.42|12834.42|12834.42|0
1641464030000|2022-01-06 10:13:50|12834.59|12834.59|12834.59|12834.59|12834.59|12834.59|12834.59|12834.59|0
1641464070000|2022-01-06 10:14:30|12835.28|12835.28|12835.28|12835.28|12835.28|12835.28|12835.28|12835.28|0
1641464100000|2022-01-06 10:15:00|12835.69|12835.69|12836.88|12836.88|12836.88|12836.88|12835.69|12835.69|0
1641464110000|2022-01-06 10:15:10|12836.49|12836.49|12835.57|12835.57|12836.49|12836.49|12835.57|12835.57|0
1641464120000|2022-01-06 10:15:20|12835.91|12835.91|12835.91|12835.91|12835.91|12835.91|12835.91|12835.91|0
1641464130000|2022-01-06 10:15:30|12836.33|12836.33|12836.33|12836.33|12836.33|12836.33|12836.33|12836.33|0
1641464140000|2022-01-06 10:15:40|12836.68|12836.68|12836.68|12836.68|12836.68|12836.68|12836.68|12836.68|0
1641464160000|2022-01-06 10:16:00|12836.75|12836.75|12836.87|12836.87|12836.87|12836.87|12836.75|12836.75|0
1641464170000|2022-01-06 10:16:10|12835.89|12835.89|12835.15|12835.15|12836.13|12836.13|12835.15|12835.15|0
1641464200000|2022-01-06 10:16:40|12835.27|12835.27|12835.27|12835.27|12835.27|12835.27|12835.27|12835.27|0
1641464210000|2022-01-06 10:16:50|12835.5|12835.5|12835.5|12835.5|12835.5|12835.5|12835.5|12835.5|0
1641464220000|2022-01-06 10:17:00|12835.58|12835.58|12835.58|12835.58|12835.58|12835.58|12835.24|12835.24|0
1641464230000|2022-01-06 10:17:10|12835.69|12835.69|12835.58|12835.58|12835.69|12835.69|12835.24|12835.24|0
1641464240000|2022-01-06 10:17:20|12835.5|12835.5|12835.5|12835.5|12835.5|12835.5|12835.5|12835.5|0
1641464250000|2022-01-06 10:17:30|12835.16|12835.16|12835.16|12835.16|12835.39|12835.39|12835.16|12835.16|0
1641464260000|2022-01-06 10:17:40|12834.38|12834.38|12834.64|12834.64|12834.64|12834.64|12834.38|12834.38|0
1641464270000|2022-01-06 10:17:50|12834.43|12834.43|12834.43|12834.43|12834.43|12834.43|12834.43|12834.43|0
1641464280000|2022-01-06 10:18:00|12833.45|12833.45|12833.45|12833.45|12833.45|12833.45|12833.45|12833.45|0
1641464290000|2022-01-06 10:18:10|12832.47|12832.47|12831.5|12831.5|12832.47|12832.47|12830.09|12830.09|0
1641464300000|2022-01-06 10:18:20|12830.31|12830.31|12830.09|12830.09|12830.43|12830.43|12830.09|12830.09|0
1641464310000|2022-01-06 10:18:30|12830.21|12830.21|12830.21|12830.21|12830.21|12830.21|12830.21|12830.21|0
1641464320000|2022-01-06 10:18:40|12828.25|12828.25|12828.25|12828.25|12828.25|12828.25|12828.25|12828.25|0
1641464330000|2022-01-06 10:18:50|12827.06|12827.06|12827.06|12827.06|12827.06|12827.06|12827.06|12827.06|0
1641464340000|2022-01-06 10:19:00|12825.88|12825.88|12825.48|12825.48|12825.88|12825.88|12825.48|12825.48|0
1641464380000|2022-01-06 10:19:40|12826.66|12826.66|12826.66|12826.66|12826.66|12826.66|12826.66|12826.66|0
1641464400000|2022-01-06 10:20:00|12825.48|12825.48|12825.48|12825.48|12825.48|12825.48|12825.48|12825.48|0
1641464410000|2022-01-06 10:20:10|12825.6|12825.6|12825.71|12825.71|12825.71|12825.71|12825.6|12825.6|0
1641464440000|2022-01-06 10:20:40|12825.59|12825.59|12825.82|12825.82|12825.82|12825.82|12825.59|12825.59|0
1641464450000|2022-01-06 10:20:50|12827.78|12827.78|12827.89|12827.89|12827.89|12827.89|12827.78|12827.78|0
1641464460000|2022-01-06 10:21:00|12828.87|12828.87|12828.83|12828.83|12828.98|12828.98|12828.83|12828.83|0
1641464470000|2022-01-06 10:21:10|12828.43|12828.43|12828.43|12828.43|12828.43|12828.43|12828.43|12828.43|0
1641464480000|2022-01-06 10:21:20|12826.47|12826.47|12826.47|12826.47|12826.47|12826.47|12826.47|12826.47|0
1641464490000|2022-01-06 10:21:30|12827.45|12827.45|12828.64|12828.64|12828.64|12828.64|12827.45|12827.45|0
1641464500000|2022-01-06 10:21:40|12828.87|12828.87|12828.87|12828.87|12828.87|12828.87|12828.87|12828.87|0
1641464510000|2022-01-06 10:21:50|12829.85|12829.85|12831.43|12831.43|12831.43|12831.43|12829.85|12829.85|0
1641464580000|2022-01-06 10:23:00|12831.23|12831.23|12830.9|12830.9|12831.23|12831.23|12830.9|12830.9|0
1641464590000|2022-01-06 10:23:10|12831.26|12831.26|12831.57|12831.57|12831.57|12831.57|12831.26|12831.26|0
1641464600000|2022-01-06 10:23:20|12831.69|12831.69|12831.79|12831.79|12832.13|12832.13|12831.69|12831.69|0
1641464640000|2022-01-06 10:24:00|12831.59|12831.59|12831.59|12831.59|12831.59|12831.59|12831.59|12831.59|0
1641464670000|2022-01-06 10:24:30|12832.57|12832.57|12832.57|12832.57|12832.57|12832.57|12832.57|12832.57|0
1641464700000|2022-01-06 10:25:00|12832.69|12832.69|12832.69|12832.69|12832.69|12832.69|12832.59|12832.59|0
1641464710000|2022-01-06 10:25:10|12833|12833|12835.52|12835.52|12835.52|12835.52|12833|12833|0
1641464720000|2022-01-06 10:25:20|12835.67|12835.67|12835.95|12835.95|12835.95|12835.95|12835.67|12835.67|0
1641464730000|2022-01-06 10:25:30|12836.3|12836.3|12836.03|12836.03|12836.3|12836.3|12836.03|12836.03|0
1641464740000|2022-01-06 10:25:40|12836.83|12836.83|12836.78|12836.78|12836.83|12836.83|12836.78|12836.78|0
1641464750000|2022-01-06 10:25:50|12837.25|12837.25|12837.17|12837.17|12837.25|12837.25|12837.17|12837.17|0
1641464770000|2022-01-06 10:26:10|12836.94|12836.94|12837.28|12837.28|12837.28|12837.28|12836.94|12836.94|0
1641464780000|2022-01-06 10:26:20|12837.05|12837.05|12837.05|12837.05|12837.05|12837.05|12837.05|12837.05|0
1641464810000|2022-01-06 10:26:50|12836.96|12836.96|12836.7|12836.7|12836.96|12836.96|12836.7|12836.7|0
1641464820000|2022-01-06 10:27:00|12836.6|12836.6|12836.6|12836.6|12836.6|12836.6|12836.6|12836.6|0
1641464840000|2022-01-06 10:27:20|12838.97|12838.97|12838.97|12838.97|12838.97|12838.97|12838.97|12838.97|0
1641464860000|2022-01-06 10:27:40|12839.09|12839.09|12839.09|12839.09|12839.09|12839.09|12839.09|12839.09|0
1641464870000|2022-01-06 10:27:50|12838.97|12838.97|12838.97|12838.97|12838.97|12838.97|12838.97|12838.97|0
1641464880000|2022-01-06 10:28:00|12837.79|12837.79|12836.81|12836.81|12837.79|12837.79|12836.81|12836.81|0
1641464890000|2022-01-06 10:28:10|12837.79|12837.79|12838.25|12838.25|12838.25|12838.25|12837.79|12837.79|0
1641464900000|2022-01-06 10:28:20|12839.44|12839.44|12839.44|12839.44|12839.44|12839.44|12839.44|12839.44|0
1641464910000|2022-01-06 10:28:30|12839.09|12839.09|12839.09|12839.09|12839.09|12839.09|12839.09|12839.09|0
1641464920000|2022-01-06 10:28:40|12841.05|12841.05|12840.07|12840.07|12841.05|12841.05|12840.07|12840.07|0
1641464940000|2022-01-06 10:29:00|12839.86|12839.86|12839.86|12839.86|12839.86|12839.86|12839.86|12839.86|0
1641464960000|2022-01-06 10:29:20|12838.68|12838.68|12838.68|12838.68|12838.68|12838.68|12838.68|12838.68|0
1641464980000|2022-01-06 10:29:40|12839.08|12839.08|12839.08|12839.08|12839.08|12839.08|12839.08|12839.08|0
1641464990000|2022-01-06 10:29:50|12839.5|12839.5|12839.71|12839.71|12839.71|12839.71|12839.5|12839.5|0
1641465000000|2022-01-06 10:30:00|12839.83|12839.83|12839.79|12839.79|12839.83|12839.83|12839.79|12839.79|0
1641465010000|2022-01-06 10:30:10|12841.75|12841.75|12841.99|12841.99|12841.99|12841.99|12841.75|12841.75|0
1641465030000|2022-01-06 10:30:30|12841.01|12841.01|12841.01|12841.01|12841.01|12841.01|12841.01|12841.01|0
1641465050000|2022-01-06 10:30:50|12841.36|12841.36|12841.36|12841.36|12841.36|12841.36|12841.36|12841.36|0
1641465060000|2022-01-06 10:31:00|12842.55|12842.55|12842.55|12842.55|12842.55|12842.55|12842.55|12842.55|0
1641465070000|2022-01-06 10:31:10|12841.36|12841.36|12841.36|12841.36|12841.36|12841.36|12841.36|12841.36|0
1641465090000|2022-01-06 10:31:30|12841.71|12841.71|12841.63|12841.63|12841.71|12841.71|12841.63|12841.63|0
1641465100000|2022-01-06 10:31:40|12841.86|12841.86|12842.24|12842.24|12842.24|12842.24|12841.86|12841.86|0
1641465120000|2022-01-06 10:32:00|12842.12|12842.12|12842.32|12842.32|12842.32|12842.32|12842.12|12842.12|0
1641465130000|2022-01-06 10:32:10|12842.48|12842.48|12842.98|12842.98|12842.98|12842.98|12842.48|12842.48|0
1641465140000|2022-01-06 10:32:20|12843.96|12843.96|12844.22|12844.22|12844.22|12844.22|12843.96|12843.96|0
1641465150000|2022-01-06 10:32:30|12844.42|12844.42|12844.42|12844.42|12844.42|12844.42|12844.42|12844.42|0
1641465190000|2022-01-06 10:33:10|12844.67|12844.67|12844.67|12844.67|12844.67|12844.67|12844.67|12844.67|0
1641465220000|2022-01-06 10:33:40|12843.69|12843.69|12842.99|12842.99|12843.69|12843.69|12842.71|12842.71|0
1641465260000|2022-01-06 10:34:20|12841.81|12841.81|12840.7|12840.7|12842.04|12842.04|12840.7|12840.7|0
1641465300000|2022-01-06 10:35:00|12841.46|12841.46|12841.22|12841.22|12841.46|12841.46|12841.22|12841.22|0
1641465310000|2022-01-06 10:35:10|12841.1|12841.1|12840.98|12840.98|12841.1|12841.1|12840.98|12840.98|0
1641465340000|2022-01-06 10:35:40|12840.81|12840.81|12840.81|12840.81|12840.81|12840.81|12840.81|12840.81|0
1641465350000|2022-01-06 10:35:50|12841.19|12841.19|12841.43|12841.43|12841.43|12841.43|12841.19|12841.19|0
1641465360000|2022-01-06 10:36:00|12841.57|12841.57|12842|12842|12842|12842|12841.57|12841.57|0
1641465370000|2022-01-06 10:36:10|12841.2|12841.2|12840.4|12840.4|12841.2|12841.2|12840.4|12840.4|0
1641465410000|2022-01-06 10:36:50|12840.57|12840.57|12840.74|12840.74|12840.74|12840.74|12840.57|12840.57|0
1641465440000|2022-01-06 10:37:20|12840.81|12840.81|12840.81|12840.81|12840.81|12840.81|12840.81|12840.81|0
1641465450000|2022-01-06 10:37:30|12840.94|12840.94|12840.22|12840.22|12841.2|12841.2|12840.01|12840.01|0
1641465460000|2022-01-06 10:37:40|12840.38|12840.38|12841.36|12841.36|12841.36|12841.36|12840.38|12840.38|0
1641465470000|2022-01-06 10:37:50|12842.63|12842.63|12843.05|12843.05|12843.05|12843.05|12842.63|12842.63|0
1641465480000|2022-01-06 10:38:00|12842.75|12842.75|12842.96|12842.96|12843.22|12843.22|12842.75|12842.75|0
1641465500000|2022-01-06 10:38:20|12843.01|12843.01|12843.18|12843.18|12843.18|12843.18|12843.01|12843.01|0
1641465520000|2022-01-06 10:38:40|12843.02|12843.02|12843.02|12843.02|12843.02|12843.02|12843.02|12843.02|0
1641465540000|2022-01-06 10:39:00|12842.98|12842.98|12841.86|12841.86|12842.98|12842.98|12841.86|12841.86|0
1641465550000|2022-01-06 10:39:10|12841.87|12841.87|12841.87|12841.87|12841.87|12841.87|12841.87|12841.87|0
1641465560000|2022-01-06 10:39:20|12842.1|12842.1|12842.1|12842.1|12842.1|12842.1|12842.1|12842.1|0
1641465580000|2022-01-06 10:39:40|12842.34|12842.34|12842.34|12842.34|12842.34|12842.34|12842.34|12842.34|0
1641465600000|2022-01-06 10:40:00|12842.74|12842.74|12842.85|12842.85|12842.85|12842.85|12842.74|12842.74|0
1641465610000|2022-01-06 10:40:10|12842.96|12842.96|12842.96|12842.96|12842.96|12842.96|12842.96|12842.96|0
1641465620000|2022-01-06 10:40:20|12844.14|12844.14|12844.32|12844.32|12844.32|12844.32|12844.14|12844.14|0
1641465630000|2022-01-06 10:40:30|12843.14|12843.14|12842.97|12842.97|12843.14|12843.14|12842.97|12842.97|0
1641465650000|2022-01-06 10:40:50|12842.73|12842.73|12840.33|12840.33|12842.73|12842.73|12840.33|12840.33|0
1641465670000|2022-01-06 10:41:10|12840.22|12840.22|12840.35|12840.35|12840.35|12840.35|12840.22|12840.22|0
1641465700000|2022-01-06 10:41:40|12840.47|12840.47|12842.43|12842.43|12842.43|12842.43|12840.47|12840.47|0
1641465710000|2022-01-06 10:41:50|12843.61|12843.61|12843.78|12843.78|12843.78|12843.78|12843.61|12843.61|0
1641465720000|2022-01-06 10:42:00|12843.57|12843.57|12843.57|12843.57|12843.57|12843.57|12843.57|12843.57|0
1641465740000|2022-01-06 10:42:20|12843.45|12843.45|12841.49|12841.49|12843.45|12843.45|12841.49|12841.49|0
1641465750000|2022-01-06 10:42:30|12841.28|12841.28|12840.49|12840.49|12841.28|12841.28|12840.49|12840.49|0
1641465760000|2022-01-06 10:42:40|12840.91|12840.91|12840.91|12840.91|12840.91|12840.91|12840.91|12840.91|0
1641465780000|2022-01-06 10:43:00|12839.72|12839.72|12839.72|12839.72|12839.72|12839.72|12839.72|12839.72|0
1641465790000|2022-01-06 10:43:10|12837.56|12837.56|12837.56|12837.56|12837.56|12837.56|12837.56|12837.56|0
1641465800000|2022-01-06 10:43:20|12837.15|12837.15|12836.79|12836.79|12837.15|12837.15|12836.79|12836.79|0
1641465810000|2022-01-06 10:43:30|12836.39|12836.39|12835.41|12835.41|12836.39|12836.39|12835.41|12835.41|0
1641465820000|2022-01-06 10:43:40|12834.91|12834.91|12834.49|12834.49|12834.91|12834.91|12834.49|12834.49|0
1641465840000|2022-01-06 10:44:00|12836.45|12836.45|12836.45|12836.45|12836.45|12836.45|12836.45|12836.45|0
1641465850000|2022-01-06 10:44:10|12836.29|12836.29|12836.46|12836.46|12836.46|12836.46|12836.06|12836.06|0
1641465860000|2022-01-06 10:44:20|12836.25|12836.25|12835.35|12835.35|12836.25|12836.25|12835.35|12835.35|0
1641465880000|2022-01-06 10:44:40|12835.11|12835.11|12835.48|12835.48|12835.48|12835.48|12835.11|12835.11|0
1641465900000|2022-01-06 10:45:00|12835.25|12835.25|12835.13|12835.13|12835.25|12835.25|12835.13|12835.13|0
1641465920000|2022-01-06 10:45:20|12835.39|12835.39|12835.39|12835.39|12835.39|12835.39|12835.39|12835.39|0
1641465930000|2022-01-06 10:45:30|12834.59|12834.59|12834.59|12834.59|12834.59|12834.59|12834.59|12834.59|0
1641465950000|2022-01-06 10:45:50|12835.77|12835.77|12835.98|12835.98|12835.98|12835.98|12835.77|12835.77|0
1641465980000|2022-01-06 10:46:20|12837.17|12837.17|12837.17|12837.17|12837.17|12837.17|12835.98|12835.98|0
1641465990000|2022-01-06 10:46:30|12836.96|12836.96|12836.96|12836.96|12836.96|12836.96|12836.96|12836.96|0
1641466000000|2022-01-06 10:46:40|12835.77|12835.77|12835.65|12835.65|12835.77|12835.77|12835.65|12835.65|0
1641466010000|2022-01-06 10:46:50|12835.31|12835.31|12835.31|12835.31|12835.31|12835.31|12835.31|12835.31|0
1641466030000|2022-01-06 10:47:10|12834.33|12834.33|12834.33|12834.33|12834.33|12834.33|12834.33|12834.33|0
1641466040000|2022-01-06 10:47:20|12833.84|12833.84|12831.95|12831.95|12833.84|12833.84|12831.95|12831.95|0
1641466050000|2022-01-06 10:47:30|12831.69|12831.69|12831.69|12831.69|12831.69|12831.69|12831.69|12831.69|0
1641466080000|2022-01-06 10:48:00|12831.53|12831.53|12831.22|12831.22|12831.53|12831.53|12831.22|12831.22|0
1641466090000|2022-01-06 10:48:10|12831.48|12831.48|12831.48|12831.48|12831.48|12831.48|12831.48|12831.48|0
1641466100000|2022-01-06 10:48:20|12831.27|12831.27|12831.27|12831.27|12831.27|12831.27|12831.27|12831.27|0
1641466110000|2022-01-06 10:48:30|12831.03|12831.03|12830.86|12830.86|12831.03|12831.03|12830.86|12830.86|0
1641466120000|2022-01-06 10:48:40|12830.98|12830.98|12830.54|12830.54|12830.98|12830.98|12830.44|12830.44|0
1641466150000|2022-01-06 10:49:10|12830.75|12830.75|12829.56|12829.56|12830.75|12830.75|12829.56|12829.56|0
1641466170000|2022-01-06 10:49:30|12829.44|12829.44|12829.44|12829.44|12829.44|12829.44|12829.44|12829.44|0
1641466200000|2022-01-06 10:50:00|12829.04|12829.04|12827.09|12827.09|12829.04|12829.04|12827.09|12827.09|0
1641466210000|2022-01-06 10:50:10|12826.58|12826.58|12826.13|12826.13|12826.58|12826.58|12826.13|12826.13|0
1641466220000|2022-01-06 10:50:20|12825.78|12825.78|12825.2|12825.2|12825.78|12825.78|12825.2|12825.2|0
1641466230000|2022-01-06 10:50:30|12826.18|12826.18|12827.37|12827.37|12827.37|12827.37|12826.18|12826.18|0
1641466250000|2022-01-06 10:50:50|12827.58|12827.58|12828.56|12828.56|12828.56|12828.56|12827.58|12827.58|0
1641466260000|2022-01-06 10:51:00|12829.06|12829.06|12829.06|12829.06|12829.06|12829.06|12829.06|12829.06|0
1641466290000|2022-01-06 10:51:30|12828.82|12828.82|12828.94|12828.94|12828.94|12828.94|12828.82|12828.82|0
1641466310000|2022-01-06 10:51:50|12830.13|12830.13|12830.13|12830.13|12830.13|12830.13|12830.13|12830.13|0
1641466320000|2022-01-06 10:52:00|12829.73|12829.73|12829.73|12829.73|12829.73|12829.73|12829.73|12829.73|0
1641466330000|2022-01-06 10:52:10|12827.36|12827.36|12827.36|12827.36|12827.36|12827.36|12826.17|12826.17|0
1641466340000|2022-01-06 10:52:20|12826.17|12826.17|12824.99|12824.99|12826.17|12826.17|12824.99|12824.99|0
1641466350000|2022-01-06 10:52:30|12824.59|12824.59|12824.59|12824.59|12824.59|12824.59|12824.59|12824.59|0
1641466360000|2022-01-06 10:52:40|12824.25|12824.25|12824.25|12824.25|12824.25|12824.25|12824.25|12824.25|0
1641466380000|2022-01-06 10:53:00|12823.27|12823.27|12823.27|12823.27|12823.27|12823.27|12823.27|12823.27|0
1641466400000|2022-01-06 10:53:20|12823.67|12823.67|12823.67|12823.67|12823.67|12823.67|12823.67|12823.67|0
1641466430000|2022-01-06 10:53:50|12822.69|12822.69|12822.69|12822.69|12822.69|12822.69|12822.69|12822.69|0
1641466440000|2022-01-06 10:54:00|12822.26|12822.26|12820.87|12820.87|12822.26|12822.26|12820.87|12820.87|0
1641466450000|2022-01-06 10:54:10|12820.75|12820.75|12819.88|12819.88|12820.75|12820.75|12819.88|12819.88|0
1641466460000|2022-01-06 10:54:20|12819.55|12819.55|12819.12|12819.12|12819.76|12819.76|12818.91|12818.91|0
1641466470000|2022-01-06 10:54:30|12818.91|12818.91|12819.12|12819.12|12819.12|12819.12|12818.91|12818.91|0
1641466490000|2022-01-06 10:54:50|12818.71|12818.71|12818.71|12818.71|12818.71|12818.71|12818.71|12818.71|0
1641466500000|2022-01-06 10:55:00|12819.9|12819.9|12819.9|12819.9|12819.9|12819.9|12819.9|12819.9|0
1641466520000|2022-01-06 10:55:20|12820.02|12820.02|12820.79|12820.79|12820.79|12820.79|12820.02|12820.02|0
1641466540000|2022-01-06 10:55:40|12821.25|12821.25|12822.59|12822.59|12822.67|12822.67|12821.25|12821.25|0
1641466550000|2022-01-06 10:55:50|12822.44|12822.44|12822.44|12822.44|12822.44|12822.44|12822.44|12822.44|0
1641466560000|2022-01-06 10:56:00|12822.69|12822.69|12823.45|12823.45|12823.45|12823.45|12822.69|12822.69|0
1641466570000|2022-01-06 10:56:10|12823.7|12823.7|12823.91|12823.91|12823.91|12823.91|12823.7|12823.7|0
1641466580000|2022-01-06 10:56:20|12824.89|12824.89|12824.89|12824.89|12824.89|12824.89|12824.89|12824.89|0
1641466600000|2022-01-06 10:56:40|12823.91|12823.91|12821.74|12821.74|12823.91|12823.91|12821.74|12821.74|0
1641466620000|2022-01-06 10:57:00|12820.76|12820.76|12819.28|12819.28|12820.76|12820.76|12819.28|12819.28|0
1641466650000|2022-01-06 10:57:30|12818.48|12818.48|12817.5|12817.5|12818.48|12818.48|12817.5|12817.5|0
1641466660000|2022-01-06 10:57:40|12816.32|12816.32|12816.52|12816.52|12816.52|12816.52|12815.34|12815.34|0
1641466680000|2022-01-06 10:58:00|12816.69|12816.69|12816.69|12816.69|12816.69|12816.69|12816.69|12816.69|0
1641466700000|2022-01-06 10:58:20|12817.67|12817.67|12818.07|12818.07|12818.07|12818.07|12817.67|12817.67|0
1641466710000|2022-01-06 10:58:30|12817.09|12817.09|12817.09|12817.09|12817.09|12817.09|12817.09|12817.09|0
1641466730000|2022-01-06 10:58:50|12817.57|12817.57|12817.57|12817.57|12817.57|12817.57|12817.57|12817.57|0
1641466740000|2022-01-06 10:59:00|12817.97|12817.97|12817.97|12817.97|12817.97|12817.97|12817.97|12817.97|0
1641466750000|2022-01-06 10:59:10|12818.14|12818.14|12819.32|12819.32|12819.32|12819.32|12818.14|12818.14|0
1641466760000|2022-01-06 10:59:20|12818.34|12818.34|12818.34|12818.34|12818.34|12818.34|12818.34|12818.34|0
1641466780000|2022-01-06 10:59:40|12818|12818|12818|12818|12818|12818|12818|12818|0
1641466790000|2022-01-06 10:59:50|12817.02|12817.02|12817.02|12817.02|12817.02|12817.02|12817.02|12817.02|0
1641466800000|2022-01-06 11:00:00|12816.9|12816.9|12820.46|12820.46|12820.46|12820.46|12816.9|12816.9|0
1641466810000|2022-01-06 11:00:10|12820.39|12820.39|12820.39|12820.39|12820.39|12820.39|12820.39|12820.39|0
1641466840000|2022-01-06 11:00:40|12820.22|12820.22|12820.22|12820.22|12820.22|12820.22|12820.22|12820.22|0
1641466860000|2022-01-06 11:01:00|12822.18|12822.18|12822.18|12822.18|12822.18|12822.18|12822.18|12822.18|0
1641466880000|2022-01-06 11:01:20|12824.14|12824.14|12823.16|12823.16|12824.14|12824.14|12823.16|12823.16|0
1641466890000|2022-01-06 11:01:30|12822.99|12822.99|12823.11|12823.11|12823.11|12823.11|12822.99|12822.99|0
1641466940000|2022-01-06 11:02:20|12823.33|12823.33|12823.33|12823.33|12823.33|12823.33|12823.33|12823.33|0
1641466950000|2022-01-06 11:02:30|12824.51|12824.51|12824.51|12824.51|12824.51|12824.51|12824.51|12824.51|0
1641466960000|2022-01-06 11:02:40|12824.39|12824.39|12824.39|12824.39|12824.39|12824.39|12824.39|12824.39|0
1641466970000|2022-01-06 11:02:50|12826.35|12826.35|12826.35|12826.35|12826.35|12826.35|12826.35|12826.35|0
1641466980000|2022-01-06 11:03:00|12825.95|12825.95|12825.74|12825.74|12825.95|12825.95|12825.74|12825.74|0
1641466990000|2022-01-06 11:03:10|12823.78|12823.78|12823.78|12823.78|12823.78|12823.78|12823.78|12823.78|0
1641467000000|2022-01-06 11:03:20|12824.97|12824.97|12826.41|12826.41|12826.41|12826.41|12824.97|12824.97|0
1641467010000|2022-01-06 11:03:30|12826.15|12826.15|12826.84|12826.84|12826.84|12826.84|12826.15|12826.15|0
1641467020000|2022-01-06 11:03:40|12828.8|12828.8|12827.19|12827.19|12828.8|12828.8|12827.19|12827.19|0
1641467030000|2022-01-06 11:03:50|12827.59|12827.59|12827.38|12827.38|12827.59|12827.59|12827.38|12827.38|0
1641467040000|2022-01-06 11:04:00|12827.55|12827.55|12829.51|12829.51|12829.51|12829.51|12827.55|12827.55|0
1641467050000|2022-01-06 11:04:10|12829.91|12829.91|12831.78|12831.78|12831.78|12831.78|12829.91|12829.91|0
1641467060000|2022-01-06 11:04:20|12832.97|12832.97|12832.97|12832.97|12832.97|12832.97|12832.97|12832.97|0
1641467080000|2022-01-06 11:04:40|12833.57|12833.57|12833.57|12833.57|12833.57|12833.57|12833.57|12833.57|0
1641467090000|2022-01-06 11:04:50|12833.45|12833.45|12835.41|12835.41|12835.41|12835.41|12833.45|12833.45|0
1641467100000|2022-01-06 11:05:00|12834.22|12834.22|12834.22|12834.22|12834.22|12834.22|12834.22|12834.22|0
1641467110000|2022-01-06 11:05:10|12835.41|12835.41|12835.41|12835.41|12835.41|12835.41|12835.41|12835.41|0
1641467180000|2022-01-06 11:06:20|12835.06|12835.06|12834.08|12834.08|12835.06|12835.06|12834.08|12834.08|0
1641467190000|2022-01-06 11:06:30|12832.31|12832.31|12829.76|12829.76|12832.31|12832.31|12829.76|12829.76|0
1641467200000|2022-01-06 11:06:40|12829.88|12829.88|12829.6|12829.6|12829.88|12829.88|12829.48|12829.48|0
1641467220000|2022-01-06 11:07:00|12829.26|12829.26|12829.68|12829.68|12829.68|12829.68|12829.26|12829.26|0
1641467240000|2022-01-06 11:07:20|12829.47|12829.47|12828.28|12828.28|12829.47|12829.47|12828.28|12828.28|0
1641467250000|2022-01-06 11:07:30|12827.89|12827.89|12827.89|12827.89|12827.89|12827.89|12827.89|12827.89|0
1641467260000|2022-01-06 11:07:40|12827.66|12827.66|12826.98|12826.98|12827.66|12827.66|12826.98|12826.98|0
1641467280000|2022-01-06 11:08:00|12827.19|12827.19|12827.19|12827.19|12827.19|12827.19|12827.19|12827.19|0
1641467290000|2022-01-06 11:08:10|12826.79|12826.79|12826.53|12826.53|12826.79|12826.79|12826.53|12826.53|0
1641467310000|2022-01-06 11:08:30|12826.14|12826.14|12826.14|12826.14|12826.14|12826.14|12826.14|12826.14|0
1641467320000|2022-01-06 11:08:40|12825.95|12825.95|12825.95|12825.95|12825.95|12825.95|12825.95|12825.95|0
1641467330000|2022-01-06 11:08:50|12825.16|12825.16|12825.37|12825.37|12825.37|12825.37|12825.16|12825.16|0
1641467340000|2022-01-06 11:09:00|12824.39|12824.39|12822.58|12822.58|12824.39|12824.39|12822.58|12822.58|0
1641467350000|2022-01-06 11:09:10|12822.46|12822.46|12820.05|12820.05|12822.46|12822.46|12820.05|12820.05|0
1641467380000|2022-01-06 11:09:40|12819.93|12819.93|12819.93|12819.93|12819.93|12819.93|12819.93|12819.93|0
1641467390000|2022-01-06 11:09:50|12818.89|12818.89|12818.49|12818.49|12818.89|12818.89|12818.49|12818.49|0
1641467400000|2022-01-06 11:10:00|12817.31|12817.31|12816.12|12816.12|12817.31|12817.31|12816.12|12816.12|0
1641467420000|2022-01-06 11:10:20|12815.78|12815.78|12815.43|12815.43|12815.78|12815.78|12815.43|12815.43|0
1641467440000|2022-01-06 11:10:40|12815.78|12815.78|12815.78|12815.78|12815.78|12815.78|12815.78|12815.78|0
1641467450000|2022-01-06 11:10:50|12815.9|12815.9|12815.9|12815.9|12815.9|12815.9|12815.9|12815.9|0
1641467460000|2022-01-06 11:11:00|12816.88|12816.88|12816.88|12816.88|12816.88|12816.88|12816.88|12816.88|0
1641467470000|2022-01-06 11:11:10|12817.28|12817.28|12817.28|12817.28|12817.28|12817.28|12817.28|12817.28|0
1641467500000|2022-01-06 11:11:40|12816.88|12816.88|12817.28|12817.28|12817.28|12817.28|12816.88|12816.88|0
1641467510000|2022-01-06 11:11:50|12817.33|12817.33|12814.84|12814.84|12817.33|12817.33|12814.24|12814.24|0
1641467550000|2022-01-06 11:12:30|12815.36|12815.36|12815.62|12815.62|12815.62|12815.62|12815.36|12815.36|0
1641467580000|2022-01-06 11:13:00|12814.44|12814.44|12813.92|12813.92|12814.44|12814.44|12813.92|12813.92|0
1641467590000|2022-01-06 11:13:10|12810|12810|12803.79|12803.79|12810|12810|12803.79|12803.79|0
1641467600000|2022-01-06 11:13:20|12803.58|12803.58|12803.06|12803.06|12803.58|12803.58|12803.06|12803.06|0
1641467620000|2022-01-06 11:13:40|12802.98|12802.98|12802.98|12802.98|12802.98|12802.98|12802.98|12802.98|0
1641467630000|2022-01-06 11:13:50|12802.77|12802.77|12802.3|12802.3|12802.77|12802.77|12802.3|12802.3|0
1641467640000|2022-01-06 11:14:00|12802.04|12802.04|12802.04|12802.04|12802.04|12802.04|12802.04|12802.04|0
1641467650000|2022-01-06 11:14:10|12801.92|12801.92|12802.37|12802.37|12802.37|12802.37|12801.92|12801.92|0
1641467670000|2022-01-06 11:14:30|12799.43|12799.43|12799.43|12799.43|12799.43|12799.43|12799.43|12799.43|0
1641467680000|2022-01-06 11:14:40|12798.24|12798.24|12798.24|12798.24|12798.24|12798.24|12798.24|12798.24|0
1641467690000|2022-01-06 11:14:50|12797.93|12797.93|12797.93|12797.93|12797.93|12797.93|12797.93|12797.93|0
1641467700000|2022-01-06 11:15:00|12797.16|12797.16|12797.16|12797.16|12797.16|12797.16|12797.16|12797.16|0
1641467710000|2022-01-06 11:15:10|12799.12|12799.12|12799.12|12799.12|12799.12|12799.12|12799.12|12799.12|0
1641467720000|2022-01-06 11:15:20|12799.33|12799.33|12799.12|12799.12|12799.33|12799.33|12799.12|12799.12|0
1641467730000|2022-01-06 11:15:30|12798.34|12798.34|12798.34|12798.34|12798.34|12798.34|12798.34|12798.34|0
1641467740000|2022-01-06 11:15:40|12797.94|12797.94|12797.82|12797.82|12797.94|12797.94|12797.82|12797.82|0
1641467750000|2022-01-06 11:15:50|12797.42|12797.42|12797.42|12797.42|12797.42|12797.42|12797.42|12797.42|0
1641467770000|2022-01-06 11:16:10|12797.6|12797.6|12797.5|12797.5|12797.62|12797.62|12797.5|12797.5|0
1641467780000|2022-01-06 11:16:20|12797.67|12797.67|12797.67|12797.67|12797.67|12797.67|12797.67|12797.67|0
1641467790000|2022-01-06 11:16:30|12797.41|12797.41|12797.15|12797.15|12797.41|12797.41|12797.15|12797.15|0
1641467820000|2022-01-06 11:17:00|12796.81|12796.81|12796.81|12796.81|12796.81|12796.81|12796.81|12796.81|0
1641467830000|2022-01-06 11:17:10|12796.97|12796.97|12796.97|12796.97|12796.97|12796.97|12796.97|12796.97|0
1641467850000|2022-01-06 11:17:30|12795.79|12795.79|12795.58|12795.58|12795.79|12795.79|12795.58|12795.58|0
1641467860000|2022-01-06 11:17:40|12796.77|12796.77|12795.16|12795.16|12796.77|12796.77|12795.16|12795.16|0
1641467870000|2022-01-06 11:17:50|12793.98|12793.98|12792.06|12792.06|12793.98|12793.98|12792.06|12792.06|0
1641467890000|2022-01-06 11:18:10|12792.13|12792.13|12791.34|12791.34|12792.13|12792.13|12791.34|12791.34|0
1641467900000|2022-01-06 11:18:20|12791.21|12791.21|12790.89|12790.89|12791.41|12791.41|12790.89|12790.89|0
1641467910000|2022-01-06 11:18:30|12791.11|12791.11|12790.98|12790.98|12791.5|12791.5|12790.98|12790.98|0
1641467930000|2022-01-06 11:18:50|12791.1|12791.1|12792.28|12792.28|12792.28|12792.28|12791.1|12791.1|0
1641467940000|2022-01-06 11:19:00|12792.54|12792.54|12791.76|12791.76|12792.54|12792.54|12791.76|12791.76|0
1641467950000|2022-01-06 11:19:10|12791.42|12791.42|12791.42|12791.42|12791.42|12791.42|12791.42|12791.42|0
1641467960000|2022-01-06 11:19:20|12791.82|12791.82|12791.82|12791.82|12791.82|12791.82|12791.82|12791.82|0
1641467970000|2022-01-06 11:19:30|12791.97|12791.97|12792.38|12792.38|12792.38|12792.38|12791.97|12791.97|0
1641467990000|2022-01-06 11:19:50|12792.21|12792.21|12792.09|12792.09|12792.21|12792.21|12792.09|12792.09|0
1641468000000|2022-01-06 11:20:00|12791.83|12791.83|12791.6|12791.6|12791.83|12791.83|12791.6|12791.6|0
1641468010000|2022-01-06 11:20:10|12790.42|12790.42|12790.42|12790.42|12790.42|12790.42|12790.42|12790.42|0
1641468030000|2022-01-06 11:20:30|12789.23|12789.23|12789.23|12789.23|12789.23|12789.23|12789.23|12789.23|0
1641468040000|2022-01-06 11:20:40|12786.29|12786.29|12784.97|12784.97|12786.29|12786.29|12784.97|12784.97|0
1641468050000|2022-01-06 11:20:50|12784.71|12784.71|12783.52|12783.52|12784.71|12784.71|12783.52|12783.52|0
1641468070000|2022-01-06 11:21:10|12783.64|12783.64|12783.64|12783.64|12783.64|12783.64|12783.64|12783.64|0
1641468080000|2022-01-06 11:21:20|12783.47|12783.47|12783.81|12783.81|12783.81|12783.81|12783.47|12783.47|0
1641468090000|2022-01-06 11:21:30|12783.69|12783.69|12783.46|12783.46|12783.69|12783.69|12783.46|12783.46|0
1641468100000|2022-01-06 11:21:40|12783.06|12783.06|12781.87|12781.87|12783.06|12783.06|12781.87|12781.87|0
1641468110000|2022-01-06 11:21:50|12781.64|12781.64|12781.4|12781.4|12781.64|12781.64|12781.4|12781.4|0
1641468120000|2022-01-06 11:22:00|12781.09|12781.09|12781.09|12781.09|12781.09|12781.09|12781.09|12781.09|0
1641468130000|2022-01-06 11:22:10|12780.31|12780.31|12780.31|12780.31|12780.31|12780.31|12780.31|12780.31|0
1641468140000|2022-01-06 11:22:20|12777.37|12777.37|12776.27|12776.27|12777.37|12777.37|12776.27|12776.27|0
1641468150000|2022-01-06 11:22:30|12776.11|12776.11|12775.94|12775.94|12776.11|12776.11|12775.94|12775.94|0
1641468190000|2022-01-06 11:23:10|12776.92|12776.92|12776.92|12776.92|12776.92|12776.92|12776.92|12776.92|0
1641468200000|2022-01-06 11:23:20|12778.11|12778.11|12776.92|12776.92|12778.11|12778.11|12776.92|12776.92|0
1641468230000|2022-01-06 11:23:50|12775.94|12775.94|12774.42|12774.42|12775.94|12775.94|12774.42|12774.42|0
1641468240000|2022-01-06 11:24:00|12773.92|12773.92|12773.79|12773.79|12773.92|12773.92|12773.79|12773.79|0
1641468250000|2022-01-06 11:24:10|12772.6|12772.6|12772.6|12772.6|12772.6|12772.6|12772.6|12772.6|0
1641468260000|2022-01-06 11:24:20|12773.06|12773.06|12773.06|12773.06|12773.06|12773.06|12773.06|12773.06|0
1641468270000|2022-01-06 11:24:30|12774.04|12774.04|12773.72|12773.72|12774.04|12774.04|12773.72|12773.72|0
1641468290000|2022-01-06 11:24:50|12773.95|12773.95|12772.76|12772.76|12773.95|12773.95|12772.76|12772.76|0
1641468300000|2022-01-06 11:25:00|12769.83|12769.83|12767.94|12767.94|12769.83|12769.83|12767.94|12767.94|0
1641468310000|2022-01-06 11:25:10|12768.27|12768.27|12768.44|12768.44|12768.44|12768.44|12768.27|12768.27|0
1641468320000|2022-01-06 11:25:20|12768.32|12768.32|12768.32|12768.32|12768.32|12768.32|12768.32|12768.32|0
1641468330000|2022-01-06 11:25:30|12768.06|12768.06|12770.05|12770.05|12770.05|12770.05|12768.06|12768.06|0
1641468360000|2022-01-06 11:26:00|12769.05|12769.05|12771.89|12771.89|12772.29|12772.29|12769.05|12769.05|0
1641468370000|2022-01-06 11:26:10|12772.01|12772.01|12771.89|12771.89|12772.01|12772.01|12771.89|12771.89|0
1641468390000|2022-01-06 11:26:30|12772.69|12772.69|12772.18|12772.18|12772.69|12772.69|12772.18|12772.18|0
1641468420000|2022-01-06 11:27:00|12773.38|12773.38|12770.5|12770.5|12773.38|12773.38|12770.5|12770.5|0
1641468430000|2022-01-06 11:27:10|12771.47|12771.47|12772.27|12772.27|12772.27|12772.27|12771.47|12771.47|0
1641468440000|2022-01-06 11:27:20|12771.77|12771.77|12771.77|12771.77|12771.77|12771.77|12771.77|12771.77|0
1641468450000|2022-01-06 11:27:30|12770.58|12770.58|12770.58|12770.58|12770.58|12770.58|12770.58|12770.58|0
1641468460000|2022-01-06 11:27:40|12769.79|12769.79|12769.27|12769.27|12769.79|12769.79|12769.27|12769.27|0
1641468470000|2022-01-06 11:27:50|12768.49|12768.49|12768.88|12768.88|12768.88|12768.88|12768.49|12768.49|0
1641468490000|2022-01-06 11:28:10|12770.7|12770.7|12770.7|12770.7|12770.7|12770.7|12770.7|12770.7|0
1641468500000|2022-01-06 11:28:20|12769.92|12769.92|12769.92|12769.92|12769.92|12769.92|12769.92|12769.92|0
1641468510000|2022-01-06 11:28:30|12771.11|12771.11|12771.11|12771.11|12771.11|12771.11|12771.11|12771.11|0
1641468520000|2022-01-06 11:28:40|12771.53|12771.53|12771.53|12771.53|12771.53|12771.53|12771.53|12771.53|0
1641468530000|2022-01-06 11:28:50|12771.13|12771.13|12771.13|12771.13|12771.13|12771.13|12771.13|12771.13|0
1641468540000|2022-01-06 11:29:00|12770.93|12770.93|12771.14|12771.14|12771.14|12771.14|12770.8|12770.8|0
1641468550000|2022-01-06 11:29:10|12771.48|12771.48|12771.48|12771.48|12771.48|12771.48|12771.48|12771.48|0
1641468560000|2022-01-06 11:29:20|12773.44|12773.44|12773.44|12773.44|12773.44|12773.44|12773.44|12773.44|0
1641468570000|2022-01-06 11:29:30|12773.6|12773.6|12773.6|12773.6|12773.6|12773.6|12773.6|12773.6|0
1641468580000|2022-01-06 11:29:40|12774.78|12774.78|12774.78|12774.78|12774.78|12774.78|12774.78|12774.78|0
1641468590000|2022-01-06 11:29:50|12774.48|12774.48|12774.98|12774.98|12774.98|12774.98|12774.48|12774.48|0
1641468600000|2022-01-06 11:30:00|12774.64|12774.64|12771.48|12771.48|12774.64|12774.64|12771.48|12771.48|0
1641468610000|2022-01-06 11:30:10|12771.88|12771.88|12770.75|12770.75|12771.88|12771.88|12770.75|12770.75|0
1641468640000|2022-01-06 11:30:40|12770.54|12770.54|12770.8|12770.8|12770.8|12770.8|12770.54|12770.54|0
1641468650000|2022-01-06 11:30:50|12770.46|12770.46|12770.46|12770.46|12770.46|12770.46|12770.46|12770.46|0
1641468660000|2022-01-06 11:31:00|12770.34|12770.34|12770.34|12770.34|12770.34|12770.34|12770.34|12770.34|0
1641468670000|2022-01-06 11:31:10|12769.36|12769.36|12769.24|12769.24|12769.36|12769.36|12769.24|12769.24|0
1641468680000|2022-01-06 11:31:20|12768.89|12768.89|12768.65|12768.65|12769.15|12769.15|12768.65|12768.65|0
1641468690000|2022-01-06 11:31:30|12769.69|12769.69|12766.08|12766.08|12769.69|12769.69|12765.3|12765.3|0
1641468730000|2022-01-06 11:32:10|12764.89|12764.89|12763.31|12763.31|12764.89|12764.89|12763.31|12763.31|0
1641468750000|2022-01-06 11:32:30|12763.55|12763.55|12763.95|12763.95|12763.95|12763.95|12763.55|12763.55|0
1641468770000|2022-01-06 11:32:50|12763.79|12763.79|12763.79|12763.79|12763.79|12763.79|12763.79|12763.79|0
1641468780000|2022-01-06 11:33:00|12763.45|12763.45|12763.24|12763.24|12763.45|12763.45|12763.24|12763.24|0
1641468790000|2022-01-06 11:33:10|12764.43|12764.43|12764.07|12764.07|12764.43|12764.43|12764.07|12764.07|0
1641468800000|2022-01-06 11:33:20|12765.25|12765.25|12770.12|12770.12|12770.12|12770.12|12765.25|12765.25|0
1641468840000|2022-01-06 11:34:00|12769.14|12769.14|12767.66|12767.66|12769.14|12769.14|12767.66|12767.66|0
1641468850000|2022-01-06 11:34:10|12768.64|12768.64|12768.24|12768.24|12768.64|12768.64|12768.24|12768.24|0
1641468880000|2022-01-06 11:34:40|12769.22|12769.22|12769.22|12769.22|12769.22|12769.22|12769.22|12769.22|0
1641468900000|2022-01-06 11:35:00|12769.39|12769.39|12769.31|12769.31|12769.39|12769.39|12769.31|12769.31|0
1641468910000|2022-01-06 11:35:10|12769.37|12769.37|12769.37|12769.37|12769.37|12769.37|12769.37|12769.37|0
1641468920000|2022-01-06 11:35:20|12770.06|12770.06|12770.06|12770.06|12770.06|12770.06|12770.06|12770.06|0
1641468930000|2022-01-06 11:35:30|12770.21|12770.21|12770.21|12770.21|12770.21|12770.21|12770.21|12770.21|0
1641468940000|2022-01-06 11:35:40|12769.81|12769.81|12769.81|12769.81|12769.81|12769.81|12769.81|12769.81|0
1641468950000|2022-01-06 11:35:50|12769.66|12769.66|12767.99|12767.99|12769.66|12769.66|12767.99|12767.99|0
1641468970000|2022-01-06 11:36:10|12768.33|12768.33|12768.33|12768.33|12768.33|12768.33|12768.33|12768.33|0
1641468980000|2022-01-06 11:36:20|12768.41|12768.41|12768.98|12768.98|12768.98|12768.98|12768.41|12768.41|0
1641468990000|2022-01-06 11:36:30|12768.63|12768.63|12768.63|12768.63|12768.63|12768.63|12768.63|12768.63|0
1641469000000|2022-01-06 11:36:40|12768.24|12768.24|12768.24|12768.24|12768.24|12768.24|12768.24|12768.24|0
1641469030000|2022-01-06 11:37:10|12768.63|12768.63|12768.42|12768.42|12768.63|12768.63|12768.42|12768.42|0
1641469050000|2022-01-06 11:37:30|12768.21|12768.21|12768.21|12768.21|12768.21|12768.21|12768.21|12768.21|0
1641469060000|2022-01-06 11:37:40|12767.03|12767.03|12767.03|12767.03|12767.03|12767.03|12767.03|12767.03|0
1641469080000|2022-01-06 11:38:00|12766.9|12766.9|12766.9|12766.9|12766.9|12766.9|12766.9|12766.9|0
1641469090000|2022-01-06 11:38:10|12766.56|12766.56|12766.56|12766.56|12766.56|12766.56|12766.56|12766.56|0
1641469100000|2022-01-06 11:38:20|12767.75|12767.75|12767.75|12767.75|12767.75|12767.75|12767.75|12767.75|0
1641469120000|2022-01-06 11:38:40|12768.72|12768.72|12768.72|12768.72|12768.72|12768.72|12768.72|12768.72|0
1641469140000|2022-01-06 11:39:00|12768.85|12768.85|12769.19|12769.19|12769.19|12769.19|12768.85|12768.85|0
1641469160000|2022-01-06 11:39:20|12768.21|12768.21|12768.21|12768.21|12768.21|12768.21|12768.21|12768.21|0
1641469180000|2022-01-06 11:39:40|12768.05|12768.05|12767.71|12767.71|12768.05|12768.05|12767.71|12767.71|0
1641469200000|2022-01-06 11:40:00|12767.37|12767.37|12767.63|12767.63|12767.63|12767.63|12767.37|12767.37|0
1641469210000|2022-01-06 11:40:10|12767.42|12767.42|12768.2|12768.2|12768.2|12768.2|12767.42|12767.42|0
1641469220000|2022-01-06 11:40:20|12768|12768|12764.29|12764.29|12768|12768|12764.29|12764.29|0
1641469230000|2022-01-06 11:40:30|12763.77|12763.77|12763.53|12763.53|12763.77|12763.77|12763.53|12763.53|0
1641469240000|2022-01-06 11:40:40|12763.7|12763.7|12763.83|12763.83|12763.83|12763.83|12763.7|12763.7|0
1641469250000|2022-01-06 11:40:50|12763.48|12763.48|12763.48|12763.48|12763.48|12763.48|12763.48|12763.48|0
1641469260000|2022-01-06 11:41:00|12762.5|12762.5|12761.68|12761.68|12762.5|12762.5|12761.68|12761.68|0
1641469300000|2022-01-06 11:41:40|12761.8|12761.8|12761.11|12761.11|12761.8|12761.8|12761.11|12761.11|0
1641469320000|2022-01-06 11:42:00|12760.99|12760.99|12760.97|12760.97|12760.99|12760.99|12760.97|12760.97|0
1641469340000|2022-01-06 11:42:20|12761.95|12761.95|12762.3|12762.3|12762.3|12762.3|12761.95|12761.95|0
1641469370000|2022-01-06 11:42:50|12761.96|12761.96|12761.96|12761.96|12761.96|12761.96|12761.96|12761.96|0
1641469390000|2022-01-06 11:43:10|12761.56|12761.56|12762.75|12762.75|12762.75|12762.75|12761.56|12761.56|0
1641469420000|2022-01-06 11:43:40|12763.79|12763.79|12763.79|12763.79|12763.79|12763.79|12763.79|12763.79|0
1641469430000|2022-01-06 11:43:50|12763.55|12763.55|12762.37|12762.37|12763.55|12763.55|12762.37|12762.37|0
1641469440000|2022-01-06 11:44:00|12762.3|12762.3|12760.31|12760.31|12762.3|12762.3|12760.31|12760.31|0
1641469450000|2022-01-06 11:44:10|12761.29|12761.29|12761.29|12761.29|12761.29|12761.29|12761.29|12761.29|0
1641469460000|2022-01-06 11:44:20|12761.14|12761.14|12761.14|12761.14|12761.14|12761.14|12761.14|12761.14|0
1641469470000|2022-01-06 11:44:30|12760.72|12760.72|12758.11|12758.11|12760.72|12760.72|12758.11|12758.11|0
1641469480000|2022-01-06 11:44:40|12758.06|12758.06|12758.22|12758.22|12758.22|12758.22|12758.01|12758.01|0
1641469490000|2022-01-06 11:44:50|12756.26|12756.26|12756.26|12756.26|12756.26|12756.26|12756.26|12756.26|0
1641469500000|2022-01-06 11:45:00|12755.26|12755.26|12751.4|12751.4|12755.26|12755.26|12750.21|12750.21|0
1641469520000|2022-01-06 11:45:20|12750.21|12750.21|12750.21|12750.21|12750.21|12750.21|12750.21|12750.21|0
1641469540000|2022-01-06 11:45:40|12749.52|12749.52|12749|12749|12749.52|12749.52|12749|12749|0
1641469550000|2022-01-06 11:45:50|12748.55|12748.55|12748.55|12748.55|12748.55|12748.55|12748.55|12748.55|0
1641469560000|2022-01-06 11:46:00|12748.34|12748.34|12747.99|12747.99|12748.34|12748.34|12747.99|12747.99|0
1641469590000|2022-01-06 11:46:30|12748.97|12748.97|12748.97|12748.97|12748.97|12748.97|12748.97|12748.97|0
1641469600000|2022-01-06 11:46:40|12749.77|12749.77|12749.77|12749.77|12749.77|12749.77|12749.77|12749.77|0
1641469620000|2022-01-06 11:47:00|12749.84|12749.84|12749.84|12749.84|12749.84|12749.84|12749.84|12749.84|0
1641469630000|2022-01-06 11:47:10|12749.83|12749.83|12749.83|12749.83|12749.83|12749.83|12749.83|12749.83|0
1641469640000|2022-01-06 11:47:20|12749.57|12749.57|12748.41|12748.41|12749.57|12749.57|12748.41|12748.41|0
1641469650000|2022-01-06 11:47:30|12747.27|12747.27|12745.45|12745.45|12747.27|12747.27|12745.45|12745.45|0
1641469660000|2022-01-06 11:47:40|12744.76|12744.76|12744.57|12744.57|12744.76|12744.76|12744.57|12744.57|0
1641469680000|2022-01-06 11:48:00|12744.31|12744.31|12743.99|12743.99|12744.31|12744.31|12743.99|12743.99|0
1641469690000|2022-01-06 11:48:10|12740.07|12740.07|12739.32|12739.32|12740.07|12740.07|12739.09|12739.09|0
1641469720000|2022-01-06 11:48:40|12739.09|12739.09|12739.09|12739.09|12739.09|12739.09|12739.09|12739.09|0
1641469740000|2022-01-06 11:49:00|12738.83|12738.83|12742.19|12742.19|12742.54|12742.54|12738.7|12738.7|0
1641469760000|2022-01-06 11:49:20|12741.86|12741.86|12741.86|12741.86|12741.86|12741.86|12741.86|12741.86|0
1641469770000|2022-01-06 11:49:30|12741.79|12741.79|12741.79|12741.79|12741.79|12741.79|12741.79|12741.79|0
1641469800000|2022-01-06 11:50:00|12740.6|12740.6|12740.6|12740.6|12740.6|12740.6|12740.6|12740.6|0
1641469810000|2022-01-06 11:50:10|12740.77|12740.77|12740.77|12740.77|12740.77|12740.77|12740.77|12740.77|0
1641469820000|2022-01-06 11:50:20|12740.56|12740.56|12740.56|12740.56|12740.56|12740.56|12740.56|12740.56|0
1641469850000|2022-01-06 11:50:50|12740.96|12740.96|12741.7|12741.7|12741.94|12741.94|12740.96|12740.96|0
1641469870000|2022-01-06 11:51:10|12742.89|12742.89|12742.89|12742.89|12742.89|12742.89|12742.89|12742.89|0
1641469890000|2022-01-06 11:51:30|12742.54|12742.54|12742.54|12742.54|12742.54|12742.54|12742.54|12742.54|0
1641469910000|2022-01-06 11:51:50|12742.19|12742.19|12742.19|12742.19|12742.19|12742.19|12742.19|12742.19|0
1641469920000|2022-01-06 11:52:00|12742.3|12742.3|12743.05|12743.05|12743.05|12743.05|12742.3|12742.3|0
1641469950000|2022-01-06 11:52:30|12743.17|12743.17|12743.17|12743.17|12743.17|12743.17|12743.17|12743.17|0
1641469960000|2022-01-06 11:52:40|12745.16|12745.16|12748.39|12748.39|12748.39|12748.39|12745.16|12745.16|0
1641470040000|2022-01-06 11:54:00|12749.57|12749.57|12749.57|12749.57|12749.57|12749.57|12749.57|12749.57|0
1641470050000|2022-01-06 11:54:10|12749.92|12749.92|12749.92|12749.92|12749.92|12749.92|12749.92|12749.92|0
1641470070000|2022-01-06 11:54:30|12749.23|12749.23|12748.89|12748.89|12749.57|12749.57|12748.89|12748.89|0
1641470100000|2022-01-06 11:55:00|12749.13|12749.13|12747.76|12747.76|12749.13|12749.13|12747.76|12747.76|0
1641470110000|2022-01-06 11:55:10|12746.93|12746.93|12746.59|12746.59|12746.93|12746.93|12746.59|12746.59|0
1641470120000|2022-01-06 11:55:20|12746.24|12746.24|12746.24|12746.24|12746.24|12746.24|12746.24|12746.24|0
1641470130000|2022-01-06 11:55:30|12747.43|12747.43|12747.55|12747.55|12747.55|12747.55|12747.43|12747.43|0
1641470140000|2022-01-06 11:55:40|12747.43|12747.43|12747.43|12747.43|12747.43|12747.43|12747.43|12747.43|0
1641470150000|2022-01-06 11:55:50|12744.28|12744.28|12744.28|12744.28|12744.28|12744.28|12744.28|12744.28|0
1641470160000|2022-01-06 11:56:00|12744.17|12744.17|12743.82|12743.82|12744.17|12744.17|12743.82|12743.82|0
1641470200000|2022-01-06 11:56:40|12743.08|12743.08|12739.66|12739.66|12743.08|12743.08|12739.66|12739.66|0
1641470240000|2022-01-06 11:57:20|12738.92|12738.92|12738.59|12738.59|12738.92|12738.92|12738.59|12738.59|0
1641470260000|2022-01-06 11:57:40|12739.01|12739.01|12739.1|12739.1|12739.22|12739.22|12739.01|12739.01|0
1641470270000|2022-01-06 11:57:50|12737.91|12737.91|12737.91|12737.91|12737.91|12737.91|12737.91|12737.91|0
1641470290000|2022-01-06 11:58:10|12737.79|12737.79|12737.79|12737.79|12737.79|12737.79|12737.79|12737.79|0
1641470300000|2022-01-06 11:58:20|12738.01|12738.01|12738.01|12738.01|12738.01|12738.01|12738.01|12738.01|0
1641470310000|2022-01-06 11:58:30|12738.7|12738.7|12738.85|12738.85|12738.85|12738.85|12738.7|12738.7|0
1641470340000|2022-01-06 11:59:00|12738.98|12738.98|12739.67|12739.67|12739.67|12739.67|12738.98|12738.98|0
1641470350000|2022-01-06 11:59:10|12739.88|12739.88|12739.88|12739.88|12739.88|12739.88|12739.88|12739.88|0
1641470360000|2022-01-06 11:59:20|12739.48|12739.48|12739.48|12739.48|12739.48|12739.48|12739.48|12739.48|0
1641470370000|2022-01-06 11:59:30|12739.88|12739.88|12739.88|12739.88|12739.88|12739.88|12739.88|12739.88|0
1641470410000|2022-01-06 12:00:10|12739.54|12739.54|12739.54|12739.54|12739.54|12739.54|12739.54|12739.54|0
1641470420000|2022-01-06 12:00:20|12740.72|12740.72|12742.1|12742.1|12742.1|12742.1|12740.72|12740.72|0
1641470430000|2022-01-06 12:00:30|12742.72|12742.72|12743.42|12743.42|12743.42|12743.42|12742.72|12742.72|0
1641470440000|2022-01-06 12:00:40|12743.67|12743.67|12743.67|12743.67|12743.67|12743.67|12743.67|12743.67|0
1641470450000|2022-01-06 12:00:50|12743.79|12743.79|12750.15|12750.15|12750.15|12750.15|12743.79|12743.79|0
1641470460000|2022-01-06 12:01:00|12750.67|12750.67|12750.67|12750.67|12750.67|12750.67|12750.67|12750.67|0
1641470510000|2022-01-06 12:01:50|12750.25|12750.25|12750.25|12750.25|12750.25|12750.25|12750.25|12750.25|0
1641470520000|2022-01-06 12:02:00|12750.65|12750.65|12749.92|12749.92|12750.65|12750.65|12749.92|12749.92|0
1641470530000|2022-01-06 12:02:10|12751.11|12751.11|12751.11|12751.11|12751.11|12751.11|12751.11|12751.11|0
1641470540000|2022-01-06 12:02:20|12750.13|12750.13|12748.17|12748.17|12750.13|12750.13|12748.17|12748.17|0
1641470550000|2022-01-06 12:02:30|12749.15|12749.15|12749.15|12749.15|12749.15|12749.15|12749.15|12749.15|0
1641470570000|2022-01-06 12:02:50|12748.17|12748.17|12748.17|12748.17|12748.17|12748.17|12748.17|12748.17|0
1641470580000|2022-01-06 12:03:00|12745.8|12745.8|12745.8|12745.8|12745.8|12745.8|12745.8|12745.8|0
1641470590000|2022-01-06 12:03:10|12746.14|12746.14|12746.14|12746.14|12746.14|12746.14|12746.14|12746.14|0
1641470610000|2022-01-06 12:03:30|12747.12|12747.12|12747.12|12747.12|12747.12|12747.12|12747.12|12747.12|0
1641470640000|2022-01-06 12:04:00|12746.95|12746.95|12746.95|12746.95|12746.95|12746.95|12746.95|12746.95|0
1641470680000|2022-01-06 12:04:40|12746.78|12746.78|12746.6|12746.6|12746.78|12746.78|12746.6|12746.6|0
1641470690000|2022-01-06 12:04:50|12746.39|12746.39|12746.39|12746.39|12746.39|12746.39|12746.39|12746.39|0
1641470700000|2022-01-06 12:05:00|12747.37|12747.37|12747.37|12747.37|12747.37|12747.37|12747.37|12747.37|0
1641470710000|2022-01-06 12:05:10|12748.55|12748.55|12748.55|12748.55|12748.55|12748.55|12748.55|12748.55|0
1641470720000|2022-01-06 12:05:20|12748.35|12748.35|12748.35|12748.35|12748.35|12748.35|12748.35|12748.35|0
1641470730000|2022-01-06 12:05:30|12747.37|12747.37|12747.21|12747.21|12747.37|12747.37|12747.21|12747.21|0
1641470760000|2022-01-06 12:06:00|12746.9|12746.9|12745.92|12745.92|12746.9|12746.9|12745.92|12745.92|0
1641470770000|2022-01-06 12:06:10|12745.97|12745.97|12745.92|12745.92|12745.97|12745.97|12745.92|12745.92|0
1641470780000|2022-01-06 12:06:20|12745.75|12745.75|12745.75|12745.75|12745.75|12745.75|12745.75|12745.75|0
1641470810000|2022-01-06 12:06:50|12744.57|12744.57|12744.57|12744.57|12744.57|12744.57|12744.57|12744.57|0
1641470820000|2022-01-06 12:07:00|12744.32|12744.32|12744.32|12744.32|12744.32|12744.32|12744.32|12744.32|0
1641470840000|2022-01-06 12:07:20|12744.54|12744.54|12744.54|12744.54|12744.54|12744.54|12744.54|12744.54|0
1641470880000|2022-01-06 12:08:00|12743.56|12743.56|12742.87|12742.87|12743.56|12743.56|12742.87|12742.87|0
1641470890000|2022-01-06 12:08:10|12742.98|12742.98|12743.03|12743.03|12743.03|12743.03|12742.98|12742.98|0
1641470900000|2022-01-06 12:08:20|12742.87|12742.87|12742.87|12742.87|12742.87|12742.87|12742.87|12742.87|0
1641470930000|2022-01-06 12:08:50|12741.89|12741.89|12741.69|12741.69|12741.89|12741.89|12741.69|12741.69|0
1641470960000|2022-01-06 12:09:20|12741.85|12741.85|12741.85|12741.85|12741.85|12741.85|12741.85|12741.85|0
1641470970000|2022-01-06 12:09:30|12741.93|12741.93|12741.93|12741.93|12741.93|12741.93|12741.93|12741.93|0
1641470980000|2022-01-06 12:09:40|12742.17|12742.17|12742.4|12742.4|12742.4|12742.4|12742.05|12742.05|0
1641470990000|2022-01-06 12:09:50|12742.35|12742.35|12742.69|12742.69|12742.69|12742.69|12742.35|12742.35|0
1641471000000|2022-01-06 12:10:00|12742.35|12742.35|12742.35|12742.35|12742.35|12742.35|12742.35|12742.35|0
1641471010000|2022-01-06 12:10:10|12742.59|12742.59|12741.61|12741.61|12742.59|12742.59|12741.61|12741.61|0
1641471050000|2022-01-06 12:10:50|12741.82|12741.82|12743.01|12743.01|12743.01|12743.01|12741.82|12741.82|0
1641471070000|2022-01-06 12:11:10|12743.4|12743.4|12742.84|12742.84|12743.4|12743.4|12742.84|12742.84|0
1641471110000|2022-01-06 12:11:50|12742.97|12742.97|12742.97|12742.97|12742.97|12742.97|12742.97|12742.97|0
1641471120000|2022-01-06 12:12:00|12743.36|12743.36|12743.67|12743.67|12743.67|12743.67|12743.36|12743.36|0
1641471130000|2022-01-06 12:12:10|12743.55|12743.55|12743.55|12743.55|12743.55|12743.55|12743.55|12743.55|0
1641471150000|2022-01-06 12:12:30|12743.15|12743.15|12743.15|12743.15|12743.15|12743.15|12743.15|12743.15|0
1641471170000|2022-01-06 12:12:50|12742.99|12742.99|12742.99|12742.99|12742.99|12742.99|12742.99|12742.99|0
1641471180000|2022-01-06 12:13:00|12742.93|12742.93|12742.76|12742.76|12742.93|12742.93|12742.76|12742.76|0
1641471220000|2022-01-06 12:13:40|12743.1|12743.1|12743.1|12743.1|12743.1|12743.1|12743.1|12743.1|0
1641471230000|2022-01-06 12:13:50|12742.98|12742.98|12742.75|12742.75|12742.98|12742.98|12742.75|12742.75|0
1641471240000|2022-01-06 12:14:00|12742.53|12742.53|12742.53|12742.53|12742.53|12742.53|12742.53|12742.53|0
1641471250000|2022-01-06 12:14:10|12742.01|12742.01|12742.01|12742.01|12742.01|12742.01|12742.01|12742.01|0
1641471260000|2022-01-06 12:14:20|12741.66|12741.66|12741.54|12741.54|12741.66|12741.66|12741.54|12741.54|0
1641471290000|2022-01-06 12:14:50|12741.14|12741.14|12741.14|12741.14|12741.14|12741.14|12741.14|12741.14|0
1641471310000|2022-01-06 12:15:10|12742.33|12742.33|12743.51|12743.51|12743.51|12743.51|12742.33|12742.33|0
1641471320000|2022-01-06 12:15:20|12743.44|12743.44|12743.44|12743.44|12743.44|12743.44|12743.44|12743.44|0
1641471330000|2022-01-06 12:15:30|12743.18|12743.18|12742.17|12742.17|12743.18|12743.18|12742.17|12742.17|0
1641471340000|2022-01-06 12:15:40|12742.02|12742.02|12742.22|12742.22|12742.22|12742.22|12742.02|12742.02|0
1641471380000|2022-01-06 12:16:20|12741.96|12741.96|12741.96|12741.96|12741.96|12741.96|12741.96|12741.96|0
1641471390000|2022-01-06 12:16:30|12741.61|12741.61|12741.61|12741.61|12741.61|12741.61|12741.61|12741.61|0
1641471400000|2022-01-06 12:16:40|12740.43|12740.43|12740.43|12740.43|12740.43|12740.43|12740.43|12740.43|0
1641471420000|2022-01-06 12:17:00|12739.93|12739.93|12739.93|12739.93|12739.93|12739.93|12739.93|12739.93|0
1641471440000|2022-01-06 12:17:20|12740.19|12740.19|12740.19|12740.19|12740.19|12740.19|12740.19|12740.19|0
1641471450000|2022-01-06 12:17:30|12739.79|12739.79|12735.73|12735.73|12739.79|12739.79|12735.73|12735.73|0
1641471470000|2022-01-06 12:17:50|12735.38|12735.38|12734.2|12734.2|12735.38|12735.38|12734.2|12734.2|0
1641471530000|2022-01-06 12:18:50|12734.07|12734.07|12733.92|12733.92|12734.07|12734.07|12733.92|12733.92|0
1641471540000|2022-01-06 12:19:00|12733.71|12733.71|12732.67|12732.67|12733.71|12733.71|12732.67|12732.67|0
1641471550000|2022-01-06 12:19:10|12731.49|12731.49|12731.14|12731.14|12731.49|12731.49|12731.14|12731.14|0
1641471560000|2022-01-06 12:19:20|12730.93|12730.93|12730.93|12730.93|12730.93|12730.93|12730.93|12730.93|0
1641471570000|2022-01-06 12:19:30|12731.04|12731.04|12731.04|12731.04|12731.04|12731.04|12731.04|12731.04|0
1641471620000|2022-01-06 12:20:20|12730.64|12730.64|12727.7|12727.7|12730.64|12730.64|12727.7|12727.7|0
1641471630000|2022-01-06 12:20:30|12726.72|12726.72|12726.34|12726.34|12726.72|12726.72|12726.34|12726.34|0
1641471640000|2022-01-06 12:20:40|12726.18|12726.18|12726.18|12726.18|12726.18|12726.18|12726.18|12726.18|0
1641471660000|2022-01-06 12:21:00|12727.22|12727.22|12728.31|12728.31|12728.31|12728.31|12727.22|12727.22|0
1641471680000|2022-01-06 12:21:20|12729.29|12729.29|12729.29|12729.29|12729.29|12729.29|12729.29|12729.29|0
1641471700000|2022-01-06 12:21:40|12729.17|12729.17|12729.17|12729.17|12729.17|12729.17|12729.17|12729.17|0
1641471710000|2022-01-06 12:21:50|12728.19|12728.19|12728.19|12728.19|12728.19|12728.19|12728.19|12728.19|0
1641471730000|2022-01-06 12:22:10|12728.31|12728.31|12728.95|12728.95|12728.95|12728.95|12728.31|12728.31|0
1641471750000|2022-01-06 12:22:30|12727.94|12727.94|12728.34|12728.34|12728.34|12728.34|12727.94|12727.94|0
1641471770000|2022-01-06 12:22:50|12727.94|12727.94|12727.94|12727.94|12727.94|12727.94|12727.94|12727.94|0
1641471780000|2022-01-06 12:23:00|12727.79|12727.79|12727.66|12727.66|12727.79|12727.79|12727.66|12727.66|0
1641471790000|2022-01-06 12:23:10|12727.31|12727.31|12727.31|12727.31|12727.31|12727.31|12727.31|12727.31|0
1641471810000|2022-01-06 12:23:30|12725.35|12725.35|12724.09|12724.09|12726.33|12726.33|12724.09|12724.09|0
1641471820000|2022-01-06 12:23:40|12724.49|12724.49|12724.49|12724.49|12724.49|12724.49|12724.49|12724.49|0
1641471830000|2022-01-06 12:23:50|12724.61|12724.61|12724.61|12724.61|12724.61|12724.61|12724.61|12724.61|0
1641471850000|2022-01-06 12:24:10|12724.87|12724.87|12724.87|12724.87|12724.87|12724.87|12724.87|12724.87|0
1641471860000|2022-01-06 12:24:20|12725.27|12725.27|12725.5|12725.5|12725.5|12725.5|12725.27|12725.27|0
1641471880000|2022-01-06 12:24:40|12725.71|12725.71|12725.71|12725.71|12725.71|12725.71|12725.71|12725.71|0
1641471900000|2022-01-06 12:25:00|12727.04|12727.04|12727.73|12727.73|12727.73|12727.73|12727.04|12727.04|0
1641471910000|2022-01-06 12:25:10|12728.07|12728.07|12728.07|12728.07|12728.07|12728.07|12728.07|12728.07|0
1641471920000|2022-01-06 12:25:20|12728.31|12728.31|12728.31|12728.31|12728.31|12728.31|12728.31|12728.31|0
1641471930000|2022-01-06 12:25:30|12728.15|12728.15|12727.7|12727.7|12728.15|12728.15|12727.7|12727.7|0
1641471940000|2022-01-06 12:25:40|12727.34|12727.34|12727.69|12727.69|12727.69|12727.69|12727.34|12727.34|0
1641471980000|2022-01-06 12:26:20|12728.03|12728.03|12731.37|12731.37|12731.37|12731.37|12728.03|12728.03|0
1641471990000|2022-01-06 12:26:30|12731.49|12731.49|12732.29|12732.29|12732.29|12732.29|12731.49|12731.49|0
1641472010000|2022-01-06 12:26:50|12732.13|12732.13|12732.13|12732.13|12732.13|12732.13|12732.13|12732.13|0
1641472020000|2022-01-06 12:27:00|12731.98|12731.98|12727.48|12727.48|12731.98|12731.98|12727.48|12727.48|0
1641472030000|2022-01-06 12:27:10|12726.51|12726.51|12726.51|12726.51|12726.51|12726.51|12726.51|12726.51|0
1641472040000|2022-01-06 12:27:20|12725.53|12725.53|12725.74|12725.74|12725.74|12725.74|12725.53|12725.53|0
1641472060000|2022-01-06 12:27:40|12725.64|12725.64|12725.43|12725.43|12725.84|12725.84|12725.43|12725.43|0
1641472070000|2022-01-06 12:27:50|12724.74|12724.74|12725.93|12725.93|12725.93|12725.93|12724.74|12724.74|0
1641472090000|2022-01-06 12:28:10|12725.67|12725.67|12725.67|12725.67|12725.67|12725.67|12725.67|12725.67|0
1641472100000|2022-01-06 12:28:20|12725.5|12725.5|12725.5|12725.5|12725.5|12725.5|12725.5|12725.5|0
1641472110000|2022-01-06 12:28:30|12725|12725|12724.02|12724.02|12725|12725|12724.02|12724.02|0
1641472120000|2022-01-06 12:28:40|12724.26|12724.26|12724.26|12724.26|12724.26|12724.26|12724.26|12724.26|0
1641472140000|2022-01-06 12:29:00|12724.6|12724.6|12725.31|12725.31|12725.31|12725.31|12724.37|12724.37|0
1641472150000|2022-01-06 12:29:10|12728.24|12728.24|12728.68|12728.68|12728.68|12728.68|12728.24|12728.24|0
1641472160000|2022-01-06 12:29:20|12727.7|12727.7|12727.7|12727.7|12727.7|12727.7|12727.7|12727.7|0
1641472180000|2022-01-06 12:29:40|12728.05|12728.05|12728.05|12728.05|12728.05|12728.05|12728.05|12728.05|0
1641472200000|2022-01-06 12:30:00|12728.17|12728.17|12728.69|12728.69|12728.69|12728.69|12728.17|12728.17|0
1641472220000|2022-01-06 12:30:20|12729.38|12729.38|12729.38|12729.38|12729.38|12729.38|12729.38|12729.38|0
1641472230000|2022-01-06 12:30:30|12729.25|12729.25|12729.25|12729.25|12729.25|12729.25|12729.25|12729.25|0
1641472240000|2022-01-06 12:30:40|12729.12|12729.12|12729|12729|12729.12|12729.12|12729|12729|0
1641472250000|2022-01-06 12:30:50|12728.83|12728.83|12728.83|12728.83|12728.83|12728.83|12728.83|12728.83|0
1641472290000|2022-01-06 12:31:30|12729.17|12729.17|12729.17|12729.17|12729.17|12729.17|12729.17|12729.17|0
1641472310000|2022-01-06 12:31:50|12729.21|12729.21|12729.47|12729.47|12729.47|12729.47|12729.21|12729.21|0
1641472330000|2022-01-06 12:32:10|12728.49|12728.49|12728.49|12728.49|12728.49|12728.49|12728.49|12728.49|0
1641472340000|2022-01-06 12:32:20|12729.68|12729.68|12732.33|12732.33|12732.33|12732.33|12729.68|12729.68|0
1641472350000|2022-01-06 12:32:30|12732.45|12732.45|12732.13|12732.13|12732.45|12732.45|12732.11|12732.11|0
1641472360000|2022-01-06 12:32:40|12732.28|12732.28|12732.3|12732.3|12732.3|12732.3|12732.28|12732.28|0
1641472370000|2022-01-06 12:32:50|12733.48|12733.48|12733.5|12733.5|12733.5|12733.5|12733.48|12733.48|0
1641472380000|2022-01-06 12:33:00|12733.9|12733.9|12733.9|12733.9|12733.9|12733.9|12733.9|12733.9|0
1641472420000|2022-01-06 12:33:40|12733.77|12733.77|12733.79|12733.79|12733.79|12733.79|12733.77|12733.77|0
1641472430000|2022-01-06 12:33:50|12733.6|12733.6|12733.6|12733.6|12733.6|12733.6|12733.6|12733.6|0
1641472450000|2022-01-06 12:34:10|12732.41|12732.41|12732.24|12732.24|12732.41|12732.41|12732.08|12732.08|0
1641472460000|2022-01-06 12:34:20|12732.12|12732.12|12732.12|12732.12|12732.12|12732.12|12732.12|12732.12|0
1641472480000|2022-01-06 12:34:40|12731.73|12731.73|12731.73|12731.73|12731.73|12731.73|12731.73|12731.73|0
1641472490000|2022-01-06 12:34:50|12731.8|12731.8|12731.8|12731.8|12731.8|12731.8|12731.8|12731.8|0
1641472500000|2022-01-06 12:35:00|12731.6|12731.6|12731.6|12731.6|12731.6|12731.6|12731.6|12731.6|0
1641472530000|2022-01-06 12:35:30|12730.62|12730.62|12731.27|12731.27|12731.27|12731.27|12730.62|12730.62|0
1641472540000|2022-01-06 12:35:40|12731.39|12731.39|12731.39|12731.39|12731.39|12731.39|12731.39|12731.39|0
1641472550000|2022-01-06 12:35:50|12730.21|12730.21|12729.02|12729.02|12730.21|12730.21|12729.02|12729.02|0
1641472560000|2022-01-06 12:36:00|12728.81|12728.81|12729.78|12729.78|12729.99|12729.99|12728.81|12728.81|0
1641472590000|2022-01-06 12:36:30|12730.47|12730.47|12730.47|12730.47|12730.47|12730.47|12730.47|12730.47|0
1641472610000|2022-01-06 12:36:50|12730.68|12730.68|12730.68|12730.68|12730.68|12730.68|12730.68|12730.68|0
1641472620000|2022-01-06 12:37:00|12730.56|12730.56|12730.2|12730.2|12730.56|12730.56|12730.2|12730.2|0
1641472630000|2022-01-06 12:37:10|12729.01|12729.01|12729.01|12729.01|12729.01|12729.01|12729.01|12729.01|0
1641472640000|2022-01-06 12:37:20|12728.75|12728.75|12728.75|12728.75|12728.75|12728.75|12728.75|12728.75|0
1641472660000|2022-01-06 12:37:40|12728.96|12728.96|12727.98|12727.98|12728.96|12728.96|12727.98|12727.98|0
1641472690000|2022-01-06 12:38:10|12728.96|12728.96|12728.96|12728.96|12728.96|12728.96|12728.96|12728.96|0
1641472700000|2022-01-06 12:38:20|12729.2|12729.2|12729.2|12729.2|12729.2|12729.2|12729.2|12729.2|0
1641472730000|2022-01-06 12:38:50|12730.39|12730.39|12729.41|12729.41|12730.39|12730.39|12729.41|12729.41|0
1641472740000|2022-01-06 12:39:00|12729.21|12729.21|12730.18|12730.18|12730.18|12730.18|12729.21|12729.21|0
1641472750000|2022-01-06 12:39:10|12730.53|12730.53|12730.77|12730.77|12730.77|12730.77|12730.53|12730.53|0
1641472780000|2022-01-06 12:39:40|12729.79|12729.79|12729.79|12729.79|12729.79|12729.79|12729.79|12729.79|0
1641472790000|2022-01-06 12:39:50|12730.14|12730.14|12730.14|12730.14|12730.14|12730.14|12730.14|12730.14|0
1641472830000|2022-01-06 12:40:30|12730.02|12730.02|12730.36|12730.36|12730.36|12730.36|12730.02|12730.02|0
1641472840000|2022-01-06 12:40:40|12730.24|12730.24|12730.24|12730.24|12730.24|12730.24|12730.24|12730.24|0
1641472850000|2022-01-06 12:40:50|12730.59|12730.59|12730.59|12730.59|12730.59|12730.59|12730.59|12730.59|0
1641472870000|2022-01-06 12:41:10|12730.43|12730.43|12731.41|12731.41|12731.41|12731.41|12730.43|12730.43|0
1641472890000|2022-01-06 12:41:30|12730.72|12730.72|12730.72|12730.72|12730.72|12730.72|12730.72|12730.72|0
1641472900000|2022-01-06 12:41:40|12730.6|12730.6|12729.62|12729.62|12730.6|12730.6|12729.62|12729.62|0
1641472910000|2022-01-06 12:41:50|12729.47|12729.47|12729.24|12729.24|12729.47|12729.47|12729.02|12729.02|0
1641472940000|2022-01-06 12:42:20|12729.58|12729.58|12729.43|12729.43|12729.58|12729.58|12729.43|12729.43|0
1641472950000|2022-01-06 12:42:30|12729.55|12729.55|12730.73|12730.73|12730.73|12730.73|12729.55|12729.55|0
1641472980000|2022-01-06 12:43:00|12730.95|12730.95|12730.95|12730.95|12730.95|12730.95|12730.95|12730.95|0
1641473000000|2022-01-06 12:43:20|12730.55|12730.55|12730.62|12730.62|12730.79|12730.79|12729.75|12729.75|0
1641473010000|2022-01-06 12:43:30|12730.12|12730.12|12730.12|12730.12|12730.12|12730.12|12730.12|12730.12|0
1641473020000|2022-01-06 12:43:40|12729.61|12729.61|12729.61|12729.61|12729.61|12729.61|12729.61|12729.61|0
1641473030000|2022-01-06 12:43:50|12729.77|12729.77|12729.77|12729.77|12729.77|12729.77|12729.77|12729.77|0
1641473040000|2022-01-06 12:44:00|12729.89|12729.89|12729.55|12729.55|12729.89|12729.89|12729.55|12729.55|0
1641473050000|2022-01-06 12:44:10|12729.2|12729.2|12729.2|12729.2|12729.2|12729.2|12729.2|12729.2|0
1641473070000|2022-01-06 12:44:30|12728.99|12728.99|12728.99|12728.99|12728.99|12728.99|12728.99|12728.99|0
1641473090000|2022-01-06 12:44:50|12728.01|12728.01|12728.01|12728.01|12728.01|12728.01|12728.01|12728.01|0
1641473100000|2022-01-06 12:45:00|12726.05|12726.05|12725.07|12725.07|12726.05|12726.05|12725.07|12725.07|0
1641473130000|2022-01-06 12:45:30|12725.19|12725.19|12727.03|12727.03|12727.03|12727.03|12725.07|12725.07|0
1641473160000|2022-01-06 12:46:00|12726.96|12726.96|12726.88|12726.88|12726.96|12726.96|12726.88|12726.88|0
1641473170000|2022-01-06 12:46:10|12725.9|12725.9|12725.9|12725.9|12725.9|12725.9|12725.9|12725.9|0
1641473180000|2022-01-06 12:46:20|12724.92|12724.92|12724.92|12724.92|12724.92|12724.92|12724.92|12724.92|0
1641473190000|2022-01-06 12:46:30|12725.15|12725.15|12725.15|12725.15|12725.15|12725.15|12725.15|12725.15|0
1641473210000|2022-01-06 12:46:50|12725.55|12725.55|12726.53|12726.53|12726.53|12726.53|12725.55|12725.55|0
1641473230000|2022-01-06 12:47:10|12727.72|12727.72|12727.49|12727.49|12727.72|12727.72|12727.49|12727.49|0
1641473240000|2022-01-06 12:47:20|12726.3|12726.3|12726.3|12726.3|12726.3|12726.3|12726.3|12726.3|0
1641473260000|2022-01-06 12:47:40|12725.11|12725.11|12724.99|12724.99|12725.11|12725.11|12724.99|12724.99|0
1641473280000|2022-01-06 12:48:00|12725.34|12725.34|12725.6|12725.6|12725.6|12725.6|12725.34|12725.34|0
1641473290000|2022-01-06 12:48:10|12726.78|12726.78|12726.78|12726.78|12726.78|12726.78|12726.78|12726.78|0
1641473300000|2022-01-06 12:48:20|12724.41|12724.41|12724.01|12724.01|12724.41|12724.41|12724.01|12724.01|0
1641473320000|2022-01-06 12:48:40|12723.03|12723.03|12723.03|12723.03|12723.03|12723.03|12723.03|12723.03|0
1641473330000|2022-01-06 12:48:50|12723.45|12723.45|12723.45|12723.45|12723.45|12723.45|12723.45|12723.45|0
1641473340000|2022-01-06 12:49:00|12723.58|12723.58|12723.71|12723.71|12723.71|12723.71|12723.58|12723.58|0
1641473390000|2022-01-06 12:49:50|12724.69|12724.69|12724.69|12724.69|12724.69|12724.69|12724.69|12724.69|0
1641473410000|2022-01-06 12:50:10|12724.48|12724.48|12724.48|12724.48|12724.48|12724.48|12724.48|12724.48|0
1641473440000|2022-01-06 12:50:40|12723.3|12723.3|12723.21|12723.21|12723.42|12723.42|12723.21|12723.21|0
1641473450000|2022-01-06 12:50:50|12723.56|12723.56|12723.67|12723.67|12723.9|12723.9|12723.56|12723.56|0
1641473460000|2022-01-06 12:51:00|12723.45|12723.45|12723.45|12723.45|12723.45|12723.45|12723.45|12723.45|0
1641473480000|2022-01-06 12:51:20|12722.47|12722.47|12722.47|12722.47|12722.47|12722.47|12722.47|12722.47|0
1641473490000|2022-01-06 12:51:30|12722.64|12722.64|12722.64|12722.64|12722.64|12722.64|12722.64|12722.64|0
1641473500000|2022-01-06 12:51:40|12722.34|12722.34|12722.58|12722.58|12722.58|12722.58|12722.34|12722.34|0
1641473510000|2022-01-06 12:51:50|12723.56|12723.56|12722.37|12722.37|12723.56|12723.56|12722.37|12722.37|0
1641473520000|2022-01-06 12:52:00|12723.07|12723.07|12723.07|12723.07|12723.07|12723.07|12723.07|12723.07|0
1641473530000|2022-01-06 12:52:10|12723.27|12723.27|12723.27|12723.27|12723.27|12723.27|12723.27|12723.27|0
1641473540000|2022-01-06 12:52:20|12723.4|12723.4|12723.4|12723.4|12723.4|12723.4|12723.4|12723.4|0
1641473580000|2022-01-06 12:53:00|12724.1|12724.1|12724.1|12724.1|12724.1|12724.1|12724.1|12724.1|0
1641473590000|2022-01-06 12:53:10|12724.5|12724.5|12724.5|12724.5|12724.5|12724.5|12724.5|12724.5|0
1641473600000|2022-01-06 12:53:20|12724.62|12724.62|12724.62|12724.62|12724.62|12724.62|12724.62|12724.62|0
1641473620000|2022-01-06 12:53:40|12724.83|12724.83|12724.83|12724.83|12724.83|12724.83|12724.83|12724.83|0
1641473630000|2022-01-06 12:53:50|12725.04|12725.04|12725.04|12725.04|12725.04|12725.04|12725.04|12725.04|0
1641473650000|2022-01-06 12:54:10|12724.71|12724.71|12723.87|12723.87|12724.71|12724.71|12723.71|12723.71|0
1641473690000|2022-01-06 12:54:50|12724.54|12724.54|12724.38|12724.38|12724.54|12724.54|12724.38|12724.38|0
1641473700000|2022-01-06 12:55:00|12725.35|12725.35|12726.96|12726.96|12726.96|12726.96|12725.35|12725.35|0
1641473720000|2022-01-06 12:55:20|12727.13|12727.13|12727.13|12727.13|12727.13|12727.13|12727.13|12727.13|0
1641473730000|2022-01-06 12:55:30|12726.62|12726.62|12725.64|12725.64|12726.62|12726.62|12725.64|12725.64|0
1641473740000|2022-01-06 12:55:40|12724.66|12724.66|12724.55|12724.55|12724.72|12724.72|12724.55|12724.55|0
1641473790000|2022-01-06 12:56:30|12724.21|12724.21|12724.21|12724.21|12724.21|12724.21|12724.21|12724.21|0
1641473800000|2022-01-06 12:56:40|12723.23|12723.23|12722.99|12722.99|12723.39|12723.39|12722.99|12722.99|0
1641473810000|2022-01-06 12:56:50|12722.87|12722.87|12722.87|12722.87|12722.87|12722.87|12722.87|12722.87|0
1641473820000|2022-01-06 12:57:00|12723.22|12723.22|12723.22|12723.22|12723.22|12723.22|12723.22|12723.22|0
1641473850000|2022-01-06 12:57:30|12720.28|12720.28|12722.16|12722.16|12723.22|12723.22|12720.28|12720.28|0
1641473860000|2022-01-06 12:57:40|12723.14|12723.14|12723.14|12723.14|12723.14|12723.14|12723.14|12723.14|0
1641473870000|2022-01-06 12:57:50|12722.88|12722.88|12722.88|12722.88|12722.88|12722.88|12722.88|12722.88|0
1641473880000|2022-01-06 12:58:00|12723.18|12723.18|12723.18|12723.18|12723.18|12723.18|12723.18|12723.18|0
1641473890000|2022-01-06 12:58:10|12723.27|12723.27|12723.27|12723.27|12723.27|12723.27|12723.27|12723.27|0
1641473900000|2022-01-06 12:58:20|12723.39|12723.39|12723.39|12723.39|12723.39|12723.39|12723.39|12723.39|0
1641473920000|2022-01-06 12:58:40|12721.43|12721.43|12718.9|12718.9|12721.43|12721.43|12718.9|12718.9|0
1641473930000|2022-01-06 12:58:50|12719.1|12719.1|12718.58|12718.58|12719.22|12719.22|12718.58|12718.58|0
1641473940000|2022-01-06 12:59:00|12718.37|12718.37|12716.99|12716.99|12718.37|12718.37|12716.99|12716.99|0
1641473960000|2022-01-06 12:59:20|12717.14|12717.14|12717.14|12717.14|12717.14|12717.14|12717.14|12717.14|0
1641473970000|2022-01-06 12:59:30|12716.8|12716.8|12716.8|12716.8|12716.8|12716.8|12716.8|12716.8|0
1641473990000|2022-01-06 12:59:50|12715.82|12715.82|12716.28|12716.28|12716.28|12716.28|12715.82|12715.82|0
1641474000000|2022-01-06 13:00:00|12715.1|12715.1|12714.73|12714.73|12715.1|12715.1|12714.73|12714.73|0
1641474010000|2022-01-06 13:00:10|12714.99|12714.99|12714.99|12714.99|12714.99|12714.99|12714.99|12714.99|0
1641474020000|2022-01-06 13:00:20|12715.19|12715.19|12715.31|12715.31|12715.31|12715.31|12715.19|12715.19|0
1641474040000|2022-01-06 13:00:40|12715.08|12715.08|12715.08|12715.08|12715.08|12715.08|12715.08|12715.08|0
1641474050000|2022-01-06 13:00:50|12715.29|12715.29|12715.34|12715.34|12715.34|12715.34|12715.29|12715.29|0
1641474060000|2022-01-06 13:01:00|12715.23|12715.23|12715.16|12715.16|12715.23|12715.23|12715.16|12715.16|0
1641474070000|2022-01-06 13:01:10|12715.37|12715.37|12715.37|12715.37|12715.37|12715.37|12715.37|12715.37|0
1641474090000|2022-01-06 13:01:30|12714.39|12714.39|12714|12714|12714.39|12714.39|12714|12714|0
1641474100000|2022-01-06 13:01:40|12713.49|12713.49|12713.57|12713.57|12713.88|12713.88|12713.49|12713.49|0
1641474120000|2022-01-06 13:02:00|12714.55|12714.55|12715.73|12715.73|12715.73|12715.73|12714.55|12714.55|0
1641474130000|2022-01-06 13:02:10|12717.69|12717.69|12717.69|12717.69|12717.69|12717.69|12717.69|12717.69|0
1641474140000|2022-01-06 13:02:20|12717.57|12717.57|12717.57|12717.57|12717.57|12717.57|12717.57|12717.57|0
1641474170000|2022-01-06 13:02:50|12715.61|12715.61|12715.61|12715.61|12715.61|12715.61|12715.61|12715.61|0
1641474200000|2022-01-06 13:03:20|12715.85|12715.85|12717.16|12717.16|12717.16|12717.16|12715.85|12715.85|0
1641474210000|2022-01-06 13:03:30|12718.14|12718.14|12720.05|12720.05|12720.05|12720.05|12717.89|12717.89|0
1641474240000|2022-01-06 13:04:00|12721.03|12721.03|12721.03|12721.03|12721.03|12721.03|12721.03|12721.03|0
1641474250000|2022-01-06 13:04:10|12721.24|12721.24|12720.78|12720.78|12721.24|12721.24|12720.78|12720.78|0
1641474270000|2022-01-06 13:04:30|12719.8|12719.8|12719.8|12719.8|12719.8|12719.8|12719.8|12719.8|0
1641474290000|2022-01-06 13:04:50|12720.78|12720.78|12720.78|12720.78|12720.78|12720.78|12720.78|12720.78|0
1641474300000|2022-01-06 13:05:00|12720.44|12720.44|12720.44|12720.44|12720.44|12720.44|12720.44|12720.44|0
1641474330000|2022-01-06 13:05:30|12719.25|12719.25|12719.36|12719.36|12719.76|12719.76|12719.25|12719.25|0
1641474350000|2022-01-06 13:05:50|12719.1|12719.1|12719.1|12719.1|12719.1|12719.1|12719.1|12719.1|0
1641474360000|2022-01-06 13:06:00|12718.95|12718.95|12718.95|12718.95|12718.95|12718.95|12718.95|12718.95|0
1641474370000|2022-01-06 13:06:10|12718.89|12718.89|12718.89|12718.89|12718.89|12718.89|12718.89|12718.89|0
1641474390000|2022-01-06 13:06:30|12718.77|12718.77|12718.77|12718.77|12718.77|12718.77|12718.77|12718.77|0
1641474410000|2022-01-06 13:06:50|12716.82|12716.82|12716.82|12716.82|12716.82|12716.82|12716.82|12716.82|0
1641474420000|2022-01-06 13:07:00|12717.21|12717.21|12717.21|12717.21|12717.21|12717.21|12717.21|12717.21|0
1641474500000|2022-01-06 13:08:20|12717.42|12717.42|12719.58|12719.58|12719.58|12719.58|12717.42|12717.42|0
1641474530000|2022-01-06 13:08:50|12719.75|12719.75|12719.75|12719.75|12719.75|12719.75|12719.75|12719.75|0
1641474540000|2022-01-06 13:09:00|12719.87|12719.87|12719.87|12719.87|12719.87|12719.87|12719.87|12719.87|0
1641474550000|2022-01-06 13:09:10|12719.62|12719.62|12719.62|12719.62|12719.62|12719.62|12719.62|12719.62|0
1641474560000|2022-01-06 13:09:20|12719.75|12719.75|12719.75|12719.75|12719.75|12719.75|12719.75|12719.75|0
1641474590000|2022-01-06 13:09:50|12720.93|12720.93|12719.75|12719.75|12720.93|12720.93|12719.75|12719.75|0
1641474600000|2022-01-06 13:10:00|12719.87|12719.87|12720.26|12720.26|12720.26|12720.26|12719.87|12719.87|0
1641474640000|2022-01-06 13:10:40|12719.76|12719.76|12719.76|12719.76|12719.76|12719.76|12719.76|12719.76|0
1641474660000|2022-01-06 13:11:00|12719.93|12719.93|12719.93|12719.93|12719.93|12719.93|12719.93|12719.93|0
1641474760000|2022-01-06 13:12:40|12719.72|12719.72|12719.6|12719.6|12719.72|12719.72|12719.6|12719.6|0
1641474770000|2022-01-06 13:12:50|12719.48|12719.48|12719.48|12719.48|12719.48|12719.48|12719.48|12719.48|0
1641474780000|2022-01-06 13:13:00|12719.24|12719.24|12719.17|12719.17|12719.24|12719.24|12719.17|12719.17|0
1641474810000|2022-01-06 13:13:30|12719.57|12719.57|12719.96|12719.96|12719.96|12719.96|12719.57|12719.57|0
1641474820000|2022-01-06 13:13:40|12718.98|12718.98|12718|12718|12718.98|12718.98|12718|12718|0
1641474830000|2022-01-06 13:13:50|12718.55|12718.55|12717.85|12717.85|12718.55|12718.55|12717.5|12717.5|0
1641474840000|2022-01-06 13:14:00|12718.26|12718.26|12718.78|12718.78|12718.78|12718.78|12718.26|12718.26|0
1641474850000|2022-01-06 13:14:10|12718.44|12718.44|12718.44|12718.44|12718.44|12718.44|12718.44|12718.44|0
1641474860000|2022-01-06 13:14:20|12718.36|12718.36|12718.36|12718.36|12718.36|12718.36|12718.36|12718.36|0
1641474870000|2022-01-06 13:14:30|12717.38|12717.38|12717.38|12717.38|12717.38|12717.38|12717.38|12717.38|0
1641474880000|2022-01-06 13:14:40|12717.26|12717.26|12717.02|12717.02|12717.26|12717.26|12717.02|12717.02|0
1641474890000|2022-01-06 13:14:50|12715.83|12715.83|12715.83|12715.83|12715.83|12715.83|12715.83|12715.83|0
1641474910000|2022-01-06 13:15:10|12716.04|12716.04|12716.04|12716.04|12716.04|12716.04|12716.04|12716.04|0
1641474920000|2022-01-06 13:15:20|12716.26|12716.26|12716.68|12716.68|12716.68|12716.68|12716.26|12716.26|0
1641474930000|2022-01-06 13:15:30|12717.66|12717.66|12717.66|12717.66|12717.66|12717.66|12717.66|12717.66|0
1641474940000|2022-01-06 13:15:40|12717.24|12717.24|12717.24|12717.24|12717.24|12717.24|12717.24|12717.24|0
1641474950000|2022-01-06 13:15:50|12716.9|12716.9|12716.9|12716.9|12716.9|12716.9|12716.9|12716.9|0
1641474960000|2022-01-06 13:16:00|12716.73|12716.73|12716.57|12716.57|12716.73|12716.73|12716.36|12716.36|0
1641474970000|2022-01-06 13:16:10|12716.73|12716.73|12716.73|12716.73|12716.73|12716.73|12716.73|12716.73|0
1641474990000|2022-01-06 13:16:30|12716.95|12716.95|12716.95|12716.95|12716.95|12716.95|12716.95|12716.95|0
1641475000000|2022-01-06 13:16:40|12717.58|12717.58|12717.58|12717.58|12717.58|12717.58|12717.58|12717.58|0
1641475010000|2022-01-06 13:16:50|12718.56|12718.56|12718.56|12718.56|12718.56|12718.56|12718.56|12718.56|0
1641475020000|2022-01-06 13:17:00|12718.77|12718.77|12718.77|12718.77|12718.77|12718.77|12718.77|12718.77|0
1641475030000|2022-01-06 13:17:10|12718.95|12718.95|12718.95|12718.95|12718.95|12718.95|12718.95|12718.95|0
1641475040000|2022-01-06 13:17:20|12719.12|12719.12|12719.63|12719.63|12719.63|12719.63|12719.12|12719.12|0
1641475070000|2022-01-06 13:17:50|12718.78|12718.78|12718.57|12718.57|12718.78|12718.78|12718.57|12718.57|0
1641475090000|2022-01-06 13:18:10|12719.76|12719.76|12719.76|12719.76|12719.76|12719.76|12719.76|12719.76|0
1641475130000|2022-01-06 13:18:50|12720.15|12720.15|12720.55|12720.55|12720.55|12720.55|12720.15|12720.15|0
1641475150000|2022-01-06 13:19:10|12720.76|12720.76|12720.69|12720.69|12720.76|12720.76|12720.69|12720.69|0
1641475160000|2022-01-06 13:19:20|12720.84|12720.84|12720.84|12720.84|12720.84|12720.84|12720.84|12720.84|0
1641475170000|2022-01-06 13:19:30|12720.42|12720.42|12720.42|12720.42|12720.42|12720.42|12720.42|12720.42|0
1641475200000|2022-01-06 13:20:00|12722.38|12722.38|12724.34|12724.34|12724.46|12724.46|12722.38|12722.38|0
1641475210000|2022-01-06 13:20:10|12724.66|12724.66|12723.04|12723.04|12724.66|12724.66|12723.04|12723.04|0
1641475220000|2022-01-06 13:20:20|12723.3|12723.3|12723.3|12723.3|12723.3|12723.3|12723.3|12723.3|0
1641475250000|2022-01-06 13:20:50|12723.09|12723.09|12723.09|12723.09|12723.09|12723.09|12723.09|12723.09|0
1641475300000|2022-01-06 13:21:40|12721.9|12721.9|12721.9|12721.9|12721.9|12721.9|12721.9|12721.9|0
1641475320000|2022-01-06 13:22:00|12723.86|12723.86|12723.86|12723.86|12723.86|12723.86|12723.86|12723.86|0
1641475330000|2022-01-06 13:22:10|12722.88|12722.88|12722.88|12722.88|12722.88|12722.88|12722.88|12722.88|0
1641475380000|2022-01-06 13:23:00|12722.48|12722.48|12722.48|12722.48|12722.48|12722.48|12722.48|12722.48|0
1641475390000|2022-01-06 13:23:10|12721.98|12721.98|12721.98|12721.98|12721.98|12721.98|12721.98|12721.98|0
1641475410000|2022-01-06 13:23:30|12721|12721|12721|12721|12721|12721|12721|12721|0
1641475420000|2022-01-06 13:23:40|12720.02|12720.02|12720.02|12720.02|12720.02|12720.02|12720.02|12720.02|0
1641475470000|2022-01-06 13:24:30|12720.28|12720.28|12719.24|12719.24|12720.28|12720.28|12719.24|12719.24|0
1641475480000|2022-01-06 13:24:40|12718.61|12718.61|12718.61|12718.61|12718.61|12718.61|12718.61|12718.61|0
1641475500000|2022-01-06 13:25:00|12718.48|12718.48|12717.98|12717.98|12718.6|12718.6|12717.98|12717.98|0
1641475510000|2022-01-06 13:25:10|12717.87|12717.87|12717.8|12717.8|12717.87|12717.87|12717.8|12717.8|0
1641475520000|2022-01-06 13:25:20|12717.92|12717.92|12717.92|12717.92|12717.92|12717.92|12717.92|12717.92|0
1641475540000|2022-01-06 13:25:40|12717.13|12717.13|12717.13|12717.13|12717.13|12717.13|12717.13|12717.13|0
1641475550000|2022-01-06 13:25:50|12716.91|12716.91|12714.96|12714.96|12716.91|12716.91|12714.96|12714.96|0
1641475560000|2022-01-06 13:26:00|12713.77|12713.77|12713.77|12713.77|12713.77|12713.77|12713.77|12713.77|0
1641475590000|2022-01-06 13:26:30|12713.59|12713.59|12713.24|12713.24|12713.59|12713.59|12713.24|12713.24|0
1641475630000|2022-01-06 13:27:10|12713.04|12713.04|12712.29|12712.29|12713.04|12713.04|12712.29|12712.29|0
1641475640000|2022-01-06 13:27:20|12712.41|12712.41|12712.07|12712.07|12712.41|12712.41|12712.07|12712.07|0
1641475650000|2022-01-06 13:27:30|12712.23|12712.23|12712.23|12712.23|12712.23|12712.23|12712.23|12712.23|0
1641475660000|2022-01-06 13:27:40|12712.4|12712.4|12712.92|12712.92|12712.92|12712.92|12712.4|12712.4|0
1641475680000|2022-01-06 13:28:00|12713.08|12713.08|12712.85|12712.85|12713.25|12713.25|12712.85|12712.85|0
1641475690000|2022-01-06 13:28:10|12713.11|12713.11|12713.11|12713.11|12713.11|12713.11|12713.11|12713.11|0
1641475700000|2022-01-06 13:28:20|12713.28|12713.28|12713.28|12713.28|12713.28|12713.28|12713.28|12713.28|0
1641475730000|2022-01-06 13:28:50|12713.6|12713.6|12714.06|12714.06|12714.06|12714.06|12713.6|12713.6|0
1641475750000|2022-01-06 13:29:10|12713.86|12713.86|12713.86|12713.86|12713.86|12713.86|12713.86|12713.86|0
1641475770000|2022-01-06 13:29:30|12713.78|12713.78|12713.78|12713.78|12713.78|12713.78|12713.78|12713.78|0
1641475780000|2022-01-06 13:29:40|12713.62|12713.62|12713.74|12713.74|12713.74|12713.74|12713.62|12713.62|0
1641475790000|2022-01-06 13:29:50|12713.86|12713.86|12714.89|12714.89|12714.89|12714.89|12713.74|12713.74|0
1641475800000|2022-01-06 13:30:00|12713.7|12713.7|12713.7|12713.7|12713.7|12713.7|12713.7|12713.7|0
1641475810000|2022-01-06 13:30:10|12715.66|12715.66|12715.66|12715.66|12715.66|12715.66|12715.66|12715.66|0
1641475820000|2022-01-06 13:30:20|12715.59|12715.59|12715.59|12715.59|12715.59|12715.59|12715.59|12715.59|0
1641475840000|2022-01-06 13:30:40|12714.61|12714.61|12714.61|12714.61|12714.61|12714.61|12714.61|12714.61|0
1641475850000|2022-01-06 13:30:50|12714.1|12714.1|12714.1|12714.1|12714.1|12714.1|12714.1|12714.1|0
1641475860000|2022-01-06 13:31:00|12713.98|12713.98|12713.98|12713.98|12713.98|12713.98|12713.98|12713.98|0
1641475870000|2022-01-06 13:31:10|12713.77|12713.77|12713.44|12713.44|12713.77|12713.77|12713.44|12713.44|0
1641475880000|2022-01-06 13:31:20|12713.09|12713.09|12712.97|12712.97|12713.09|12713.09|12712.97|12712.97|0
1641475890000|2022-01-06 13:31:30|12712.63|12712.63|12709.97|12709.97|12712.63|12712.63|12709.97|12709.97|0
1641475900000|2022-01-06 13:31:40|12710.13|12710.13|12710.13|12710.13|12710.13|12710.13|12710.13|12710.13|0
1641475910000|2022-01-06 13:31:50|12710.1|12710.1|12709.67|12709.67|12710.1|12710.1|12709.67|12709.67|0
1641475920000|2022-01-06 13:32:00|12709.54|12709.54|12706.85|12706.85|12709.54|12709.54|12706.85|12706.85|0
1641475930000|2022-01-06 13:32:10|12705.66|12705.66|12705.66|12705.66|12705.66|12705.66|12705.66|12705.66|0
1641475940000|2022-01-06 13:32:20|12706.64|12706.64|12706.64|12706.64|12706.64|12706.64|12706.64|12706.64|0
1641475950000|2022-01-06 13:32:30|12705.66|12705.66|12705.32|12705.32|12705.66|12705.66|12705.32|12705.32|0
1641475960000|2022-01-06 13:32:40|12704.13|12704.13|12704.13|12704.13|12704.13|12704.13|12704.13|12704.13|0
1641475970000|2022-01-06 13:32:50|12703.79|12703.79|12703.44|12703.44|12703.79|12703.79|12703.44|12703.44|0
1641475980000|2022-01-06 13:33:00|12704.63|12704.63|12703.65|12703.65|12704.63|12704.63|12703.65|12703.65|0
1641476000000|2022-01-06 13:33:20|12703.48|12703.48|12703.48|12703.48|12703.48|12703.48|12703.48|12703.48|0
1641476010000|2022-01-06 13:33:30|12704.46|12704.46|12704.46|12704.46|12704.46|12704.46|12704.46|12704.46|0
1641476020000|2022-01-06 13:33:40|12704.11|12704.11|12704.11|12704.11|12704.11|12704.11|12704.11|12704.11|0
1641476030000|2022-01-06 13:33:50|12703.77|12703.77|12702.58|12702.58|12703.77|12703.77|12702.58|12702.58|0
1641476040000|2022-01-06 13:34:00|12702.38|12702.38|12702.06|12702.06|12702.38|12702.38|12702.06|12702.06|0
1641476050000|2022-01-06 13:34:10|12701.85|12701.85|12700.55|12700.55|12701.85|12701.85|12700.55|12700.55|0
1641476070000|2022-01-06 13:34:30|12700.31|12700.31|12700.31|12700.31|12700.31|12700.31|12700.31|12700.31|0
1641476080000|2022-01-06 13:34:40|12700.11|12700.11|12699.96|12699.96|12700.11|12700.11|12699.96|12699.96|0
1641476090000|2022-01-06 13:34:50|12699.62|12699.62|12699.62|12699.62|12699.62|12699.62|12699.62|12699.62|0
1641476120000|2022-01-06 13:35:20|12699.41|12699.41|12699.11|12699.11|12699.41|12699.41|12699.11|12699.11|0
1641476130000|2022-01-06 13:35:30|12698.96|12698.96|12698.96|12698.96|12698.96|12698.96|12698.96|12698.96|0
1641476140000|2022-01-06 13:35:40|12699.31|12699.31|12699.31|12699.31|12699.31|12699.31|12699.31|12699.31|0
1641476160000|2022-01-06 13:36:00|12699.1|12699.1|12699.1|12699.1|12699.1|12699.1|12699.1|12699.1|0
1641476190000|2022-01-06 13:36:30|12700.08|12700.08|12700.76|12700.76|12701.28|12701.28|12700.08|12700.08|0
1641476200000|2022-01-06 13:36:40|12700.98|12700.98|12700.98|12700.98|12700.98|12700.98|12700.98|12700.98|0
1641476220000|2022-01-06 13:37:00|12700.64|12700.64|12699.85|12699.85|12700.64|12700.64|12699.85|12699.85|0
1641476230000|2022-01-06 13:37:10|12699.45|12699.45|12699.45|12699.45|12699.45|12699.45|12699.45|12699.45|0
1641476260000|2022-01-06 13:37:40|12700.43|12700.43|12700.43|12700.43|12700.43|12700.43|12700.43|12700.43|0
1641476280000|2022-01-06 13:38:00|12700.19|12700.19|12699.35|12699.35|12700.19|12700.19|12699.35|12699.35|0
1641476290000|2022-01-06 13:38:10|12698.37|12698.37|12698.37|12698.37|12698.37|12698.37|12698.37|12698.37|0
1641476300000|2022-01-06 13:38:20|12697.59|12697.59|12696.28|12696.28|12697.59|12697.59|12696.28|12696.28|0
1641476310000|2022-01-06 13:38:30|12696.16|12696.16|12696.28|12696.28|12696.28|12696.28|12696.04|12696.04|0
1641476320000|2022-01-06 13:38:40|12695.85|12695.85|12695.85|12695.85|12695.85|12695.85|12695.85|12695.85|0
1641476330000|2022-01-06 13:38:50|12695.25|12695.25|12694.63|12694.63|12695.25|12695.25|12694.63|12694.63|0
1641476340000|2022-01-06 13:39:00|12694.84|12694.84|12694.59|12694.59|12694.84|12694.84|12694.59|12694.59|0
1641476350000|2022-01-06 13:39:10|12694.42|12694.42|12693.92|12693.92|12694.42|12694.42|12693.92|12693.92|0
1641476370000|2022-01-06 13:39:30|12693.52|12693.52|12693.52|12693.52|12693.52|12693.52|12693.52|12693.52|0
1641476380000|2022-01-06 13:39:40|12693.02|12693.02|12692.31|12692.31|12693.02|12693.02|12692.31|12692.31|0
1641476390000|2022-01-06 13:39:50|12692.08|12692.08|12691.34|12691.34|12692.08|12692.08|12691.34|12691.34|0
1641476400000|2022-01-06 13:40:00|12690.16|12690.16|12689.92|12689.92|12690.16|12690.16|12689.92|12689.92|0
1641476410000|2022-01-06 13:40:10|12690.05|12690.05|12690.05|12690.05|12690.05|12690.05|12690.05|12690.05|0
1641476420000|2022-01-06 13:40:20|12690.4|12690.4|12690.52|12690.52|12690.52|12690.52|12690.28|12690.28|0
1641476430000|2022-01-06 13:40:30|12690.64|12690.64|12690.64|12690.64|12690.64|12690.64|12690.64|12690.64|0
1641476450000|2022-01-06 13:40:50|12690.02|12690.02|12690.02|12690.02|12690.02|12690.02|12690.02|12690.02|0
1641476460000|2022-01-06 13:41:00|12690.14|12690.14|12690.14|12690.14|12690.14|12690.14|12690.14|12690.14|0
1641476490000|2022-01-06 13:41:30|12689.91|12689.91|12689.91|12689.91|12689.91|12689.91|12689.91|12689.91|0
1641476520000|2022-01-06 13:42:00|12688.93|12688.93|12688.81|12688.81|12688.93|12688.93|12688.81|12688.81|0
1641476530000|2022-01-06 13:42:10|12689.99|12689.99|12688.81|12688.81|12689.99|12689.99|12688.81|12688.81|0
1641476540000|2022-01-06 13:42:20|12689.31|12689.31|12689.31|12689.31|12689.31|12689.31|12689.31|12689.31|0
1641476550000|2022-01-06 13:42:30|12688.33|12688.33|12688.33|12688.33|12688.33|12688.33|12688.33|12688.33|0
1641476560000|2022-01-06 13:42:40|12688.83|12688.83|12688.33|12688.33|12688.83|12688.83|12688.33|12688.33|0
1641476570000|2022-01-06 13:42:50|12688.02|12688.02|12687.95|12687.95|12688.02|12688.02|12687.95|12687.95|0
1641476580000|2022-01-06 13:43:00|12688.07|12688.07|12690.82|12690.82|12690.82|12690.82|12688.07|12688.07|0
1641476590000|2022-01-06 13:43:10|12691.03|12691.03|12691.15|12691.15|12691.15|12691.15|12691.03|12691.03|0
1641476600000|2022-01-06 13:43:20|12690.76|12690.76|12694.68|12694.68|12694.68|12694.68|12690.76|12690.76|0
1641476620000|2022-01-06 13:43:40|12695.04|12695.04|12695.24|12695.24|12695.24|12695.24|12695.04|12695.04|0
1641476630000|2022-01-06 13:43:50|12696.22|12696.22|12696.02|12696.02|12696.22|12696.22|12696.02|12696.02|0
1641476640000|2022-01-06 13:44:00|12695.9|12695.9|12695.9|12695.9|12695.9|12695.9|12695.9|12695.9|0
1641476670000|2022-01-06 13:44:30|12695.05|12695.05|12694.7|12694.7|12695.05|12695.05|12694.7|12694.7|0
1641476680000|2022-01-06 13:44:40|12694.5|12694.5|12694.5|12694.5|12694.5|12694.5|12694.5|12694.5|0
1641476690000|2022-01-06 13:44:50|12693.98|12693.98|12693|12693|12693.98|12693.98|12693|12693|0
1641476700000|2022-01-06 13:45:00|12693.42|12693.42|12692.77|12692.77|12693.42|12693.42|12692.77|12692.77|0
1641476730000|2022-01-06 13:45:30|12692.42|12692.42|12690.69|12690.69|12692.42|12692.42|12690.69|12690.69|0
1641476740000|2022-01-06 13:45:40|12690.53|12690.53|12690.36|12690.36|12690.53|12690.53|12690.36|12690.36|0
1641476760000|2022-01-06 13:46:00|12690.24|12690.24|12690.03|12690.03|12690.24|12690.24|12690.03|12690.03|0
1641476790000|2022-01-06 13:46:30|12689.05|12689.05|12689.05|12689.05|12689.05|12689.05|12689.05|12689.05|0
1641476800000|2022-01-06 13:46:40|12690.24|12690.24|12690.24|12690.24|12690.24|12690.24|12690.24|12690.24|0
1641476810000|2022-01-06 13:46:50|12690.03|12690.03|12690.03|12690.03|12690.03|12690.03|12690.03|12690.03|0
1641476820000|2022-01-06 13:47:00|12689.91|12689.91|12689.41|12689.41|12689.91|12689.91|12689.41|12689.41|0
1641476840000|2022-01-06 13:47:20|12689.29|12689.29|12689.08|12689.08|12689.29|12689.29|12689.08|12689.08|0
1641476850000|2022-01-06 13:47:30|12688.33|12688.33|12687.01|12687.01|12688.33|12688.33|12687.01|12687.01|0
1641476900000|2022-01-06 13:48:20|12687.21|12687.21|12687.21|12687.21|12687.21|12687.21|12687.21|12687.21|0
1641476920000|2022-01-06 13:48:40|12686.8|12686.8|12686.8|12686.8|12686.8|12686.8|12686.8|12686.8|0
1641476930000|2022-01-06 13:48:50|12685.82|12685.82|12685.82|12685.82|12685.82|12685.82|12685.82|12685.82|0
1641476940000|2022-01-06 13:49:00|12685.69|12685.69|12681.57|12681.57|12685.69|12685.69|12681.57|12681.57|0
1641476950000|2022-01-06 13:49:10|12681.07|12681.07|12677.97|12677.97|12681.07|12681.07|12677.97|12677.97|0
1641476960000|2022-01-06 13:49:20|12678.95|12678.95|12678.95|12678.95|12678.95|12678.95|12678.95|12678.95|0
1641476970000|2022-01-06 13:49:30|12678.69|12678.69|12678.17|12678.17|12678.69|12678.69|12678.17|12678.17|0
1641476980000|2022-01-06 13:49:40|12678.05|12678.05|12678.75|12678.75|12678.75|12678.75|12678.05|12678.05|0
1641476990000|2022-01-06 13:49:50|12678.36|12678.36|12678.36|12678.36|12678.36|12678.36|12678.36|12678.36|0
1641477000000|2022-01-06 13:50:00|12678.12|12678.12|12677.92|12677.92|12678.12|12678.12|12677.92|12677.92|0
1641477010000|2022-01-06 13:50:10|12677.76|12677.76|12677.15|12677.15|12677.76|12677.76|12677.15|12677.15|0
1641477020000|2022-01-06 13:50:20|12676.99|12676.99|12675.86|12675.86|12676.99|12676.99|12675.25|12675.25|0
1641477030000|2022-01-06 13:50:30|12675.36|12675.36|12675.36|12675.36|12675.36|12675.36|12675.36|12675.36|0
1641477040000|2022-01-06 13:50:40|12675.28|12675.28|12675.28|12675.28|12675.28|12675.28|12675.28|12675.28|0
1641477060000|2022-01-06 13:51:00|12675.07|12675.07|12675.07|12675.07|12675.07|12675.07|12675.07|12675.07|0
1641477080000|2022-01-06 13:51:20|12673.89|12673.89|12674.5|12674.5|12674.55|12674.55|12673.89|12673.89|0
1641477090000|2022-01-06 13:51:30|12674.37|12674.37|12674.37|12674.37|12674.37|12674.37|12674.37|12674.37|0
1641477100000|2022-01-06 13:51:40|12673.97|12673.97|12673.97|12673.97|12673.97|12673.97|12673.97|12673.97|0
1641477110000|2022-01-06 13:51:50|12674.49|12674.49|12673.6|12673.6|12674.49|12674.49|12672.82|12672.82|0
1641477120000|2022-01-06 13:52:00|12673.08|12673.08|12671.53|12671.53|12673.08|12673.08|12671.53|12671.53|0
1641477130000|2022-01-06 13:52:10|12669.81|12669.81|12669.69|12669.69|12669.81|12669.81|12669.69|12669.69|0
1641477160000|2022-01-06 13:52:40|12669.35|12669.35|12669.35|12669.35|12669.35|12669.35|12669.35|12669.35|0
1641477180000|2022-01-06 13:53:00|12669.52|12669.52|12669.6|12669.6|12669.67|12669.67|12669.52|12669.52|0
1641477200000|2022-01-06 13:53:20|12669.08|12669.08|12669.08|12669.08|12669.08|12669.08|12669.08|12669.08|0
1641477210000|2022-01-06 13:53:30|12668.65|12668.65|12668.86|12668.86|12668.86|12668.86|12668.65|12668.65|0
1641477230000|2022-01-06 13:53:50|12668.65|12668.65|12668.73|12668.73|12668.73|12668.73|12668.65|12668.65|0
1641477240000|2022-01-06 13:54:00|12668.57|12668.57|12668.57|12668.57|12668.57|12668.57|12668.57|12668.57|0
1641477260000|2022-01-06 13:54:20|12667.39|12667.39|12667.39|12667.39|12667.39|12667.39|12667.39|12667.39|0
1641477270000|2022-01-06 13:54:30|12666.88|12666.88|12666.88|12666.88|12666.88|12666.88|12666.88|12666.88|0
1641477280000|2022-01-06 13:54:40|12665.9|12665.9|12665.73|12665.73|12665.9|12665.9|12665.73|12665.73|0
1641477290000|2022-01-06 13:54:50|12665.52|12665.52|12665.32|12665.32|12665.52|12665.52|12665.32|12665.32|0
1641477300000|2022-01-06 13:55:00|12664.85|12664.85|12665.11|12665.11|12665.11|12665.11|12664.85|12664.85|0
1641477330000|2022-01-06 13:55:30|12666.09|12666.09|12666.09|12666.09|12666.09|12666.09|12666.09|12666.09|0
1641477340000|2022-01-06 13:55:40|12665.92|12665.92|12665.92|12665.92|12665.92|12665.92|12665.92|12665.92|0
1641477350000|2022-01-06 13:55:50|12664.95|12664.95|12664.37|12664.37|12664.95|12664.95|12664.37|12664.37|0
1641477360000|2022-01-06 13:56:00|12663.93|12663.93|12663.93|12663.93|12663.93|12663.93|12663.93|12663.93|0
1641477370000|2022-01-06 13:56:10|12662.74|12662.74|12662.74|12662.74|12662.74|12662.74|12662.74|12662.74|0
1641477380000|2022-01-06 13:56:20|12662.19|12662.19|12662.19|12662.19|12662.19|12662.19|12662.19|12662.19|0
1641477390000|2022-01-06 13:56:30|12661.93|12661.93|12661.93|12661.93|12661.93|12661.93|12661.93|12661.93|0
1641477410000|2022-01-06 13:56:50|12661.53|12661.53|12661.53|12661.53|12661.53|12661.53|12661.53|12661.53|0
1641477420000|2022-01-06 13:57:00|12661.45|12661.45|12661.45|12661.45|12661.45|12661.45|12661.45|12661.45|0
1641477430000|2022-01-06 13:57:10|12660.47|12660.47|12660.47|12660.47|12660.47|12660.47|12660.47|12660.47|0
1641477450000|2022-01-06 13:57:30|12660.6|12660.6|12660.6|12660.6|12660.6|12660.6|12660.6|12660.6|0
1641477470000|2022-01-06 13:57:50|12660.48|12660.48|12660.6|12660.6|12660.6|12660.6|12660.48|12660.48|0
1641477480000|2022-01-06 13:58:00|12660.49|12660.49|12660.21|12660.21|12660.49|12660.49|12660.21|12660.21|0
1641477490000|2022-01-06 13:58:10|12659.99|12659.99|12660.63|12660.63|12660.63|12660.63|12659.99|12659.99|0
1641477500000|2022-01-06 13:58:20|12659.87|12659.87|12658.68|12658.68|12659.87|12659.87|12658.68|12658.68|0
1641477520000|2022-01-06 13:58:40|12658.92|12658.92|12658.92|12658.92|12658.92|12658.92|12658.92|12658.92|0
1641477530000|2022-01-06 13:58:50|12659.15|12659.15|12659.15|12659.15|12659.15|12659.15|12659.15|12659.15|0
1641477540000|2022-01-06 13:59:00|12658.94|12658.94|12658.94|12658.94|12658.94|12658.94|12658.94|12658.94|0
1641477560000|2022-01-06 13:59:20|12659.92|12659.92|12659.92|12659.92|12659.92|12659.92|12659.92|12659.92|0
1641477590000|2022-01-06 13:59:50|12660|12660|12660.07|12660.07|12660.07|12660.07|12660|12660|0
1641477600000|2022-01-06 14:00:00|12659.92|12659.92|12659.88|12659.88|12659.92|12659.92|12659.76|12659.76|0
1641477610000|2022-01-06 14:00:10|12660.86|12660.86|12660.03|12660.03|12660.86|12660.86|12659.62|12659.62|0
1641477620000|2022-01-06 14:00:20|12659.91|12659.91|12659.91|12659.91|12659.91|12659.91|12659.91|12659.91|0
1641477630000|2022-01-06 14:00:30|12658.9|12658.9|12658.9|12658.9|12658.9|12658.9|12658.9|12658.9|0
1641477650000|2022-01-06 14:00:50|12658.51|12658.51|12658.51|12658.51|12658.51|12658.51|12658.51|12658.51|0
1641477660000|2022-01-06 14:01:00|12658.35|12658.35|12658.43|12658.43|12658.43|12658.43|12658.2|12658.2|0
1641477670000|2022-01-06 14:01:10|12658.26|12658.26|12657.85|12657.85|12658.26|12658.26|12657.85|12657.85|0
1641477680000|2022-01-06 14:01:20|12658.05|12658.05|12657.9|12657.9|12658.05|12658.05|12657.9|12657.9|0
1641477700000|2022-01-06 14:01:40|12655.94|12655.94|12653.42|12653.42|12655.94|12655.94|12653.42|12653.42|0
1641477710000|2022-01-06 14:01:50|12653.08|12653.08|12651.47|12651.47|12653.08|12653.08|12651.47|12651.47|0
1641477720000|2022-01-06 14:02:00|12651.87|12651.87|12651.87|12651.87|12651.87|12651.87|12651.87|12651.87|0
1641477740000|2022-01-06 14:02:20|12652.84|12652.84|12652.84|12652.84|12652.84|12652.84|12652.84|12652.84|0
1641477750000|2022-01-06 14:02:30|12652.73|12652.73|12653.08|12653.08|12653.08|12653.08|12652.73|12652.73|0
1641477770000|2022-01-06 14:02:50|12652.77|12652.77|12651.66|12651.66|12652.85|12652.85|12651.66|12651.66|0
1641477790000|2022-01-06 14:03:10|12650.47|12650.47|12647.28|12647.28|12650.47|12650.47|12647.28|12647.28|0
1641477800000|2022-01-06 14:03:20|12647.07|12647.07|12646.77|12646.77|12647.07|12647.07|12646.77|12646.77|0
1641477810000|2022-01-06 14:03:30|12645.79|12645.79|12644.34|12644.34|12645.79|12645.79|12644.34|12644.34|0
1641477830000|2022-01-06 14:03:50|12643.15|12643.15|12642.79|12642.79|12643.15|12643.15|12642.79|12642.79|0
1641477840000|2022-01-06 14:04:00|12641.6|12641.6|12641.36|12641.36|12641.6|12641.6|12641.12|12641.12|0
1641477850000|2022-01-06 14:04:10|12641.24|12641.24|12641.24|12641.24|12641.24|12641.24|12641.24|12641.24|0
1641477860000|2022-01-06 14:04:20|12640.73|12640.73|12640.49|12640.49|12640.73|12640.73|12640.49|12640.49|0
1641477880000|2022-01-06 14:04:40|12642.45|12642.45|12642.45|12642.45|12642.45|12642.45|12642.45|12642.45|0
1641477890000|2022-01-06 14:04:50|12642.28|12642.28|12642.51|12642.51|12643.26|12643.26|12641.94|12641.94|0
1641477900000|2022-01-06 14:05:00|12641.53|12641.53|12640.68|12640.68|12641.53|12641.53|12640.55|12640.55|0
1641477910000|2022-01-06 14:05:10|12640.47|12640.47|12640.47|12640.47|12640.47|12640.47|12640.47|12640.47|0
1641477920000|2022-01-06 14:05:20|12641.45|12641.45|12642.06|12642.06|12642.06|12642.06|12641.45|12641.45|0
1641477930000|2022-01-06 14:05:30|12641.82|12641.82|12641.82|12641.82|12641.82|12641.82|12641.82|12641.82|0
1641477940000|2022-01-06 14:05:40|12641.65|12641.65|12641.65|12641.65|12641.65|12641.65|12641.65|12641.65|0
1641477950000|2022-01-06 14:05:50|12641.73|12641.73|12643.45|12643.45|12643.45|12643.45|12641.73|12641.73|0
1641477960000|2022-01-06 14:06:00|12643.05|12643.05|12643.05|12643.05|12643.05|12643.05|12643.05|12643.05|0
1641477970000|2022-01-06 14:06:10|12642.65|12642.65|12642.89|12642.89|12642.89|12642.89|12642.65|12642.65|0
1641477980000|2022-01-06 14:06:20|12643.13|12643.13|12642.85|12642.85|12643.13|12643.13|12642.77|12642.77|0
1641477990000|2022-01-06 14:06:30|12641.84|12641.84|12641.84|12641.84|12641.84|12641.84|12641.84|12641.84|0
1641478010000|2022-01-06 14:06:50|12641.77|12641.77|12640.76|12640.76|12641.77|12641.77|12640.76|12640.76|0
1641478020000|2022-01-06 14:07:00|12640.64|12640.64|12641.65|12641.65|12641.65|12641.65|12640.64|12640.64|0
1641478030000|2022-01-06 14:07:10|12641.39|12641.39|12643.35|12643.35|12643.35|12643.35|12641.39|12641.39|0
1641478040000|2022-01-06 14:07:20|12643.74|12643.74|12643.74|12643.74|12643.74|12643.74|12643.74|12643.74|0
1641478050000|2022-01-06 14:07:30|12643.35|12643.35|12643.35|12643.35|12643.35|12643.35|12643.35|12643.35|0
1641478070000|2022-01-06 14:07:50|12643.69|12643.69|12643.69|12643.69|12643.69|12643.69|12643.35|12643.35|0
1641478080000|2022-01-06 14:08:00|12642.71|12642.71|12642.71|12642.71|12642.71|12642.71|12642.71|12642.71|0
1641478100000|2022-01-06 14:08:20|12642.46|12642.46|12642.43|12642.43|12642.46|12642.46|12642.43|12642.43|0
1641478110000|2022-01-06 14:08:30|12641.92|12641.92|12641.92|12641.92|12641.92|12641.92|12641.92|12641.92|0
1641478130000|2022-01-06 14:08:50|12640.74|12640.74|12640.74|12640.74|12640.74|12640.74|12640.74|12640.74|0
1641478140000|2022-01-06 14:09:00|12639.97|12639.97|12639.97|12639.97|12639.97|12639.97|12639.97|12639.97|0
1641478150000|2022-01-06 14:09:10|12639.76|12639.76|12636.28|12636.28|12639.76|12639.76|12636.12|12636.12|0
1641478160000|2022-01-06 14:09:20|12636.52|12636.52|12636.92|12636.92|12636.92|12636.92|12636.52|12636.52|0
1641478180000|2022-01-06 14:09:40|12637.04|12637.04|12636.84|12636.84|12637.04|12637.04|12636.84|12636.84|0
1641478190000|2022-01-06 14:09:50|12636.63|12636.63|12636.63|12636.63|12636.63|12636.63|12636.63|12636.63|0
1641478200000|2022-01-06 14:10:00|12636.47|12636.47|12636.68|12636.68|12636.68|12636.68|12636.47|12636.47|0
1641478210000|2022-01-06 14:10:10|12636.89|12636.89|12636.89|12636.89|12636.89|12636.89|12636.89|12636.89|0
1641478220000|2022-01-06 14:10:20|12637|12637|12636.09|12636.09|12637|12637|12636.09|12636.09|0
1641478260000|2022-01-06 14:11:00|12635.92|12635.92|12635.92|12635.92|12635.92|12635.92|12635.92|12635.92|0
1641478270000|2022-01-06 14:11:10|12633.97|12633.97|12633.97|12633.97|12633.97|12633.97|12633.97|12633.97|0
1641478290000|2022-01-06 14:11:30|12633.84|12633.84|12633.84|12633.84|12633.84|12633.84|12633.84|12633.84|0
1641478300000|2022-01-06 14:11:40|12634.01|12634.01|12634.01|12634.01|12634.01|12634.01|12634.01|12634.01|0
1641478330000|2022-01-06 14:12:10|12633.89|12633.89|12634.71|12634.71|12635.42|12635.42|12633.89|12633.89|0
1641478340000|2022-01-06 14:12:20|12635.51|12635.51|12635.51|12635.51|12635.51|12635.51|12635.51|12635.51|0
1641478360000|2022-01-06 14:12:40|12636.49|12636.49|12636.49|12636.49|12636.49|12636.49|12636.49|12636.49|0
1641478380000|2022-01-06 14:13:00|12636.57|12636.57|12636.8|12636.8|12636.8|12636.8|12636.57|12636.57|0
1641478390000|2022-01-06 14:13:10|12636.54|12636.54|12636.54|12636.54|12636.54|12636.54|12636.54|12636.54|0
1641478420000|2022-01-06 14:13:40|12636.28|12636.28|12635.94|12635.94|12636.28|12636.28|12635.94|12635.94|0
1641478430000|2022-01-06 14:13:50|12635.82|12635.82|12634.83|12634.83|12635.82|12635.82|12634.83|12634.83|0
1641478440000|2022-01-06 14:14:00|12635.81|12635.81|12635.81|12635.81|12635.81|12635.81|12635.81|12635.81|0
1641478450000|2022-01-06 14:14:10|12635.74|12635.74|12635.62|12635.62|12635.74|12635.74|12635.62|12635.62|0
1641478460000|2022-01-06 14:14:20|12635.36|12635.36|12633.26|12633.26|12635.36|12635.36|12633.1|12633.1|0
1641478470000|2022-01-06 14:14:30|12633.18|12633.18|12632.95|12632.95|12633.18|12633.18|12632.95|12632.95|0
1641478490000|2022-01-06 14:14:50|12632.74|12632.74|12631.98|12631.98|12632.74|12632.74|12631.98|12631.98|0
1641478500000|2022-01-06 14:15:00|12632.32|12632.32|12632.32|12632.32|12632.32|12632.32|12632.32|12632.32|0
1641478510000|2022-01-06 14:15:10|12633.51|12633.51|12633.66|12633.66|12633.66|12633.66|12633.51|12633.51|0
1641478520000|2022-01-06 14:15:20|12632.86|12632.86|12633.19|12633.19|12633.26|12633.26|12632.86|12632.86|0
1641478540000|2022-01-06 14:15:40|12633.26|12633.26|12633.26|12633.26|12633.26|12633.26|12633.26|12633.26|0
1641478550000|2022-01-06 14:15:50|12633.38|12633.38|12633.38|12633.38|12633.38|12633.38|12633.38|12633.38|0
1641478560000|2022-01-06 14:16:00|12632.19|12632.19|12632.4|12632.4|12632.4|12632.4|12632.19|12632.19|0
1641478580000|2022-01-06 14:16:20|12632.26|12632.26|12632.26|12632.26|12632.26|12632.26|12632.26|12632.26|0
1641478590000|2022-01-06 14:16:30|12632.52|12632.52|12633.21|12633.21|12633.21|12633.21|12632.52|12632.52|0
1641478600000|2022-01-06 14:16:40|12631.88|12631.88|12628.19|12628.19|12631.88|12631.88|12628.19|12628.19|0
1641478610000|2022-01-06 14:16:50|12627.01|12627.01|12627.01|12627.01|12627.01|12627.01|12627.01|12627.01|0
1641478620000|2022-01-06 14:17:00|12626.03|12626.03|12625.91|12625.91|12626.03|12626.03|12625.91|12625.91|0
1641478630000|2022-01-06 14:17:10|12627.09|12627.09|12626.8|12626.8|12627.67|12627.67|12626.8|12626.8|0
1641478660000|2022-01-06 14:17:40|12627.78|12627.78|12627.78|12627.78|12627.78|12627.78|12627.78|12627.78|0
1641478680000|2022-01-06 14:18:00|12627.52|12627.52|12627.91|12627.91|12627.91|12627.91|12627.52|12627.52|0
1641478700000|2022-01-06 14:18:20|12626.93|12626.93|12626.93|12626.93|12626.93|12626.93|12626.93|12626.93|0
1641478710000|2022-01-06 14:18:30|12628.11|12628.11|12628.27|12628.27|12628.34|12628.34|12628.11|12628.11|0
1641478750000|2022-01-06 14:19:10|12627.87|12627.87|12628.23|12628.23|12628.23|12628.23|12627.87|12627.87|0
1641478760000|2022-01-06 14:19:20|12628.35|12628.35|12628.35|12628.35|12628.35|12628.35|12628.35|12628.35|0
1641478770000|2022-01-06 14:19:30|12628.7|12628.7|12628.58|12628.58|12628.7|12628.7|12628.46|12628.46|0
1641478780000|2022-01-06 14:19:40|12628.65|12628.65|12628.65|12628.65|12628.65|12628.65|12628.65|12628.65|0
1641478800000|2022-01-06 14:20:00|12629.45|12629.45|12632.79|12632.79|12632.79|12632.79|12629.45|12629.45|0
1641478810000|2022-01-06 14:20:10|12632.39|12632.39|12632.39|12632.39|12632.39|12632.39|12632.39|12632.39|0
1641478820000|2022-01-06 14:20:20|12632.24|12632.24|12630.28|12630.28|12632.24|12632.24|12630.28|12630.28|0
1641478830000|2022-01-06 14:20:30|12631.26|12631.26|12631.26|12631.26|12631.26|12631.26|12631.26|12631.26|0
1641478850000|2022-01-06 14:20:50|12630.86|12630.86|12630.86|12630.86|12630.86|12630.86|12630.86|12630.86|0
1641478860000|2022-01-06 14:21:00|12630.74|12630.74|12630.83|12630.83|12631.07|12631.07|12630.74|12630.74|0
1641478910000|2022-01-06 14:21:50|12630.68|12630.68|12631.14|12631.14|12631.14|12631.14|12630.68|12630.68|0
1641478920000|2022-01-06 14:22:00|12632.11|12632.11|12632.24|12632.24|12632.24|12632.24|12632.11|12632.11|0
1641478970000|2022-01-06 14:22:50|12632.45|12632.45|12632.45|12632.45|12632.45|12632.45|12632.45|12632.45|0
1641478980000|2022-01-06 14:23:00|12632.6|12632.6|12630.35|12630.35|12632.6|12632.6|12630.12|12630.12|0
1641478990000|2022-01-06 14:23:10|12629.16|12629.16|12629.16|12629.16|12629.16|12629.16|12629.16|12629.16|0
1641479000000|2022-01-06 14:23:20|12629.28|12629.28|12629.28|12629.28|12629.28|12629.28|12629.28|12629.28|0
1641479010000|2022-01-06 14:23:30|12629.04|12629.04|12629.04|12629.04|12629.04|12629.04|12629.04|12629.04|0
1641479040000|2022-01-06 14:24:00|12629.12|12629.12|12629.12|12629.12|12629.12|12629.12|12629.12|12629.12|0
1641479050000|2022-01-06 14:24:10|12629.04|12629.04|12628.92|12628.92|12629.04|12629.04|12628.92|12628.92|0
1641479060000|2022-01-06 14:24:20|12629.09|12629.09|12629.09|12629.09|12629.09|12629.09|12628.75|12628.75|0
1641479070000|2022-01-06 14:24:30|12628.92|12628.92|12628.94|12628.94|12628.96|12628.96|12628.92|12628.92|0
1641479100000|2022-01-06 14:25:00|12629.09|12629.09|12628.04|12628.04|12629.09|12629.09|12628.04|12628.04|0
1641479110000|2022-01-06 14:25:10|12627.06|12627.06|12625.29|12625.29|12627.06|12627.06|12624.89|12624.89|0
1641479120000|2022-01-06 14:25:20|12624.94|12624.94|12625.08|12625.08|12625.08|12625.08|12624.73|12624.73|0
1641479130000|2022-01-06 14:25:30|12624.87|12624.87|12624.25|12624.25|12625.23|12625.23|12624.25|12624.25|0
1641479150000|2022-01-06 14:25:50|12624.37|12624.37|12626.33|12626.33|12626.33|12626.33|12624.37|12624.37|0
1641479160000|2022-01-06 14:26:00|12627.13|12627.13|12626.63|12626.63|12627.13|12627.13|12626.5|12626.5|0
1641479170000|2022-01-06 14:26:10|12625.65|12625.65|12625.65|12625.65|12625.65|12625.65|12625.65|12625.65|0
1641479180000|2022-01-06 14:26:20|12626.05|12626.05|12626.85|12626.85|12626.85|12626.85|12626.05|12626.05|0
1641479190000|2022-01-06 14:26:30|12627.24|12627.24|12627.24|12627.24|12627.24|12627.24|12627.24|12627.24|0
1641479200000|2022-01-06 14:26:40|12627.59|12627.59|12626.74|12626.74|12627.59|12627.59|12626.4|12626.4|0
1641479210000|2022-01-06 14:26:50|12627.16|12627.16|12627.37|12627.37|12627.37|12627.37|12627.16|12627.16|0
1641479220000|2022-01-06 14:27:00|12628.35|12628.35|12628.35|12628.35|12628.35|12628.35|12628.35|12628.35|0
1641479230000|2022-01-06 14:27:10|12628.47|12628.47|12630.67|12630.67|12630.67|12630.67|12628.47|12628.47|0
1641479240000|2022-01-06 14:27:20|12630.43|12630.43|12630.55|12630.55|12630.55|12630.55|12630.03|12630.03|0
1641479250000|2022-01-06 14:27:30|12629.57|12629.57|12629.57|12629.57|12629.57|12629.57|12629.57|12629.57|0
1641479260000|2022-01-06 14:27:40|12629.81|12629.81|12629.98|12629.98|12630.1|12630.1|12629.81|12629.81|0
1641479270000|2022-01-06 14:27:50|12629.77|12629.77|12629.77|12629.77|12629.77|12629.77|12629.77|12629.77|0
1641479280000|2022-01-06 14:28:00|12628.58|12628.58|12628.76|12628.76|12629.95|12629.95|12628.58|12628.58|0
1641479290000|2022-01-06 14:28:10|12628.64|12628.64|12628.64|12628.64|12628.64|12628.64|12628.64|12628.64|0
1641479300000|2022-01-06 14:28:20|12628.54|12628.54|12628.8|12628.8|12628.8|12628.8|12628.54|12628.54|0
1641479310000|2022-01-06 14:28:30|12627.62|12627.62|12627.62|12627.62|12627.62|12627.62|12627.62|12627.62|0
1641479320000|2022-01-06 14:28:40|12628.8|12628.8|12627.82|12627.82|12628.8|12628.8|12627.82|12627.82|0
1641479330000|2022-01-06 14:28:50|12628.03|12628.03|12627.94|12627.94|12628.23|12628.23|12627.73|12627.73|0
1641479340000|2022-01-06 14:29:00|12626.75|12626.75|12625.56|12625.56|12626.75|12626.75|12625.56|12625.56|0
1641479350000|2022-01-06 14:29:10|12624.38|12624.38|12627.53|12627.53|12628.03|12628.03|12624.38|12624.38|0
1641479360000|2022-01-06 14:29:20|12626.34|12626.34|12627.32|12627.32|12627.32|12627.32|12626.34|12626.34|0
1641479370000|2022-01-06 14:29:30|12628.3|12628.3|12626.42|12626.42|12628.3|12628.3|12626.34|12626.34|0
1641479390000|2022-01-06 14:29:50|12626.34|12626.34|12625.36|12625.36|12626.34|12626.34|12625.36|12625.36|0
1641479400000|2022-01-06 14:30:00|12625.62|12625.62|12623.91|12623.91|12627.01|12627.01|12623.91|12623.91|0
1641479410000|2022-01-06 14:30:10|12622.93|12622.93|12625.23|12625.23|12625.23|12625.23|12622.93|12622.93|0
1641479420000|2022-01-06 14:30:20|12625.58|12625.58|12624.83|12624.83|12625.58|12625.58|12624.83|12624.83|0
1641479430000|2022-01-06 14:30:30|12624.62|12624.62|12624.71|12624.71|12624.92|12624.92|12622.46|12622.46|0
1641479440000|2022-01-06 14:30:40|12625.9|12625.9|12623.79|12623.79|12625.9|12625.9|12623.79|12623.79|0
1641479450000|2022-01-06 14:30:50|12623.67|12623.67|12627.89|12627.89|12627.89|12627.89|12623.27|12623.27|0
1641479460000|2022-01-06 14:31:00|12628.15|12628.15|12631.3|12631.3|12631.3|12631.3|12628.15|12628.15|0
1641479470000|2022-01-06 14:31:10|12631.8|12631.8|12630.42|12630.42|12631.8|12631.8|12630.42|12630.42|0
1641479480000|2022-01-06 14:31:20|12629.44|12629.44|12629.98|12629.98|12630.42|12630.42|12629.44|12629.44|0
1641479490000|2022-01-06 14:31:30|12630.96|12630.96|12632.67|12632.67|12632.67|12632.67|12630.96|12630.96|0
1641479500000|2022-01-06 14:31:40|12631.69|12631.69|12629.81|12629.81|12631.69|12631.69|12629.81|12629.81|0
1641479510000|2022-01-06 14:31:50|12629.41|12629.41|12628.78|12628.78|12629.81|12629.81|12627.8|12627.8|0
1641479520000|2022-01-06 14:32:00|12628.52|12628.52|12630.13|12630.13|12630.13|12630.13|12628.52|12628.52|0
1641479530000|2022-01-06 14:32:10|12629.93|12629.93|12629.89|12629.89|12629.93|12629.93|12627.93|12627.93|0
1641479540000|2022-01-06 14:32:20|12630.23|12630.23|12631.21|12631.21|12631.21|12631.21|12630.23|12630.23|0
1641479560000|2022-01-06 14:32:40|12630.98|12630.98|12631.03|12631.03|12631.03|12631.03|12630.98|12630.98|0
1641479570000|2022-01-06 14:32:50|12630.8|12630.8|12640.02|12640.02|12640.02|12640.02|12630.43|12630.43|0
1641479580000|2022-01-06 14:33:00|12641.21|12641.21|12651.1|12651.1|12651.5|12651.5|12641.21|12641.21|0
1641479590000|2022-01-06 14:33:10|12652.28|12652.28|12652.2|12652.2|12652.28|12652.28|12651.71|12651.71|0
1641479600000|2022-01-06 14:33:20|12652.32|12652.32|12658.78|12658.78|12658.78|12658.78|12652.32|12652.32|0
1641479610000|2022-01-06 14:33:30|12658.94|12658.94|12658.03|12658.03|12661.39|12661.39|12658.03|12658.03|0
1641479620000|2022-01-06 14:33:40|12658.27|12658.27|12659.7|12659.7|12660.47|12660.47|12658.27|12658.27|0
1641479630000|2022-01-06 14:33:50|12659.9|12659.9|12660.82|12660.82|12662.05|12662.05|12659.9|12659.9|0
1641479640000|2022-01-06 14:34:00|12661.8|12661.8|12663.44|12663.44|12663.44|12663.44|12661.27|12661.27|0
1641479660000|2022-01-06 14:34:20|12664.55|12664.55|12666.29|12666.29|12666.29|12666.29|12664.55|12664.55|0
1641479670000|2022-01-06 14:34:30|12666.68|12666.68|12668.61|12668.61|12668.61|12668.61|12666.68|12666.68|0
1641479680000|2022-01-06 14:34:40|12669.02|12669.02|12669.42|12669.42|12669.61|12669.61|12669.02|12669.02|0
1641479690000|2022-01-06 14:34:50|12669.67|12669.67|12669.67|12669.67|12669.67|12669.67|12669.67|12669.67|0
1641479700000|2022-01-06 14:35:00|12670.65|12670.65|12668.56|12668.56|12670.65|12670.65|12668.41|12668.41|0
1641479710000|2022-01-06 14:35:10|12668.35|12668.35|12667.95|12667.95|12668.35|12668.35|12667.95|12667.95|0
1641479720000|2022-01-06 14:35:20|12668.74|12668.74|12668.74|12668.74|12668.74|12668.74|12668.74|12668.74|0
1641479730000|2022-01-06 14:35:30|12668.51|12668.51|12669.45|12669.45|12669.45|12669.45|12668.47|12668.47|0
1641479740000|2022-01-06 14:35:40|12669.33|12669.33|12669.33|12669.33|12669.33|12669.33|12669.33|12669.33|0
1641479750000|2022-01-06 14:35:50|12669.21|12669.21|12668.47|12668.47|12669.21|12669.21|12668.47|12668.47|0
1641479760000|2022-01-06 14:36:00|12667.5|12667.5|12667.83|12667.83|12667.83|12667.83|12667.5|12667.5|0
1641479770000|2022-01-06 14:36:10|12666.85|12666.85|12665.87|12665.87|12666.85|12666.85|12665.87|12665.87|0
1641479780000|2022-01-06 14:36:20|12665.95|12665.95|12665.95|12665.95|12665.95|12665.95|12665.95|12665.95|0
1641479790000|2022-01-06 14:36:30|12666.19|12666.19|12669.33|12669.33|12669.33|12669.33|12666.19|12666.19|0
1641479800000|2022-01-06 14:36:40|12669.59|12669.59|12669.21|12669.21|12670.57|12670.57|12669.21|12669.21|0
1641479810000|2022-01-06 14:36:50|12668.03|12668.03|12668.03|12668.03|12668.03|12668.03|12668.03|12668.03|0
1641479820000|2022-01-06 14:37:00|12666.36|12666.36|12667.34|12667.34|12667.34|12667.34|12666.36|12666.36|0
1641479830000|2022-01-06 14:37:10|12666.15|12666.15|12664.35|12664.35|12666.15|12666.15|12664.19|12664.19|0
1641479840000|2022-01-06 14:37:20|12664.12|12664.12|12663.77|12663.77|12664.12|12664.12|12663.77|12663.77|0
1641479850000|2022-01-06 14:37:30|12663.65|12663.65|12658.85|12658.85|12663.65|12663.65|12658.85|12658.85|0
1641479870000|2022-01-06 14:37:50|12661.22|12661.22|12661.22|12661.22|12661.22|12661.22|12661.22|12661.22|0
1641479900000|2022-01-06 14:38:20|12660.24|12660.24|12659.27|12659.27|12660.24|12660.24|12659.27|12659.27|0
1641479910000|2022-01-06 14:38:30|12658.08|12658.08|12658.08|12658.08|12658.2|12658.2|12658.08|12658.08|0
1641479920000|2022-01-06 14:38:40|12657.96|12657.96|12657.96|12657.96|12657.96|12657.96|12657.96|12657.96|0
1641479930000|2022-01-06 14:38:50|12657.56|12657.56|12656.98|12656.98|12657.56|12657.56|12656.58|12656.58|0
1641479940000|2022-01-06 14:39:00|12656.74|12656.74|12657.31|12657.31|12657.31|12657.31|12656.74|12656.74|0
1641479950000|2022-01-06 14:39:10|12656.33|12656.33|12656.53|12656.53|12656.53|12656.53|12656.33|12656.33|0
1641479960000|2022-01-06 14:39:20|12656.27|12656.27|12656.27|12656.27|12656.27|12656.27|12656.27|12656.27|0
1641479970000|2022-01-06 14:39:30|12656.78|12656.78|12660.1|12660.1|12660.1|12660.1|12656.78|12656.78|0
1641479980000|2022-01-06 14:39:40|12660.49|12660.49|12658.91|12658.91|12660.49|12660.49|12658.91|12658.91|0
1641479990000|2022-01-06 14:39:50|12659.89|12659.89|12659.89|12659.89|12659.89|12659.89|12659.89|12659.89|0
1641480000000|2022-01-06 14:40:00|12659.68|12659.68|12658.7|12658.7|12660.08|12660.08|12658.7|12658.7|0
1641480010000|2022-01-06 14:40:10|12659.1|12659.1|12660.48|12660.48|12660.48|12660.48|12659.1|12659.1|0
1641480030000|2022-01-06 14:40:30|12660.83|12660.83|12662.73|12662.73|12662.73|12662.73|12660.83|12660.83|0
1641480040000|2022-01-06 14:40:40|12663.24|12663.24|12661.41|12661.41|12663.24|12663.24|12661.41|12661.41|0
1641480060000|2022-01-06 14:41:00|12660.43|12660.43|12660.43|12660.43|12660.43|12660.43|12660.43|12660.43|0
1641480070000|2022-01-06 14:41:10|12660.28|12660.28|12660.28|12660.28|12660.28|12660.28|12660.28|12660.28|0
1641480080000|2022-01-06 14:41:20|12660.07|12660.07|12660.67|12660.67|12660.67|12660.67|12659.87|12659.87|0
1641480090000|2022-01-06 14:41:30|12661.64|12661.64|12661.64|12661.64|12661.64|12661.64|12661.64|12661.64|0
1641480100000|2022-01-06 14:41:40|12661.52|12661.52|12661.64|12661.64|12661.64|12661.64|12661.52|12661.52|0
1641480110000|2022-01-06 14:41:50|12659.69|12659.69|12659.44|12659.44|12659.69|12659.69|12659.44|12659.44|0
1641480120000|2022-01-06 14:42:00|12658.65|12658.65|12659.51|12659.51|12659.51|12659.51|12658.53|12658.53|0
1641480130000|2022-01-06 14:42:10|12658.53|12658.53|12658.53|12658.53|12658.53|12658.53|12658.53|12658.53|0
1641480160000|2022-01-06 14:42:40|12658.76|12658.76|12658.76|12658.76|12658.76|12658.76|12658.68|12658.68|0
1641480170000|2022-01-06 14:42:50|12659.1|12659.1|12659.09|12659.09|12659.25|12659.25|12659.09|12659.09|0
1641480180000|2022-01-06 14:43:00|12659.22|12659.22|12659.05|12659.05|12659.22|12659.22|12659.05|12659.05|0
1641480200000|2022-01-06 14:43:20|12658.9|12658.9|12659.05|12659.05|12659.05|12659.05|12658.9|12658.9|0
1641480210000|2022-01-06 14:43:30|12659.55|12659.55|12659.55|12659.55|12659.55|12659.55|12659.55|12659.55|0
1641480220000|2022-01-06 14:43:40|12659.76|12659.76|12660.67|12660.67|12660.67|12660.67|12659.76|12659.76|0
1641480230000|2022-01-06 14:43:50|12659.69|12659.69|12659.57|12659.57|12659.69|12659.69|12659.57|12659.57|0
1641480240000|2022-01-06 14:44:00|12659.35|12659.35|12659.59|12659.59|12659.59|12659.59|12659.35|12659.35|0
1641480250000|2022-01-06 14:44:10|12659.49|12659.49|12659.25|12659.25|12659.49|12659.49|12659.25|12659.25|0
1641480260000|2022-01-06 14:44:20|12658.85|12658.85|12657.85|12657.85|12659.25|12659.25|12656.52|12656.52|0
1641480270000|2022-01-06 14:44:30|12658.25|12658.25|12659.62|12659.62|12659.62|12659.62|12658.25|12658.25|0
1641480290000|2022-01-06 14:44:50|12658.65|12658.65|12658.65|12658.65|12658.65|12658.65|12658.65|12658.65|0
1641480300000|2022-01-06 14:45:00|12659.62|12659.62|12659.62|12659.62|12659.62|12659.62|12659.62|12659.62|0
1641480310000|2022-01-06 14:45:10|12659.41|12659.41|12660.02|12660.02|12660.6|12660.6|12659.41|12659.41|0
1641480320000|2022-01-06 14:45:20|12659.92|12659.92|12659.21|12659.21|12660.31|12660.31|12659.21|12659.21|0
1641480330000|2022-01-06 14:45:30|12658.71|12658.71|12653.67|12653.67|12658.71|12658.71|12652.69|12652.69|0
1641480340000|2022-01-06 14:45:40|12654.02|12654.02|12655.34|12655.34|12655.34|12655.34|12654.02|12654.02|0
1641480350000|2022-01-06 14:45:50|12655.13|12655.13|12654.33|12654.33|12655.13|12655.13|12654.21|12654.21|0
1641480360000|2022-01-06 14:46:00|12652.38|12652.38|12653.56|12653.56|12653.56|12653.56|12652.38|12652.38|0
1641480370000|2022-01-06 14:46:10|12653.8|12653.8|12653.83|12653.83|12653.83|12653.83|12653.64|12653.64|0
1641480380000|2022-01-06 14:46:20|12653.63|12653.63|12654.2|12654.2|12654.2|12654.2|12653.22|12653.22|0
1641480390000|2022-01-06 14:46:30|12654.6|12654.6|12655|12655|12655|12655|12654.6|12654.6|0
1641480400000|2022-01-06 14:46:40|12653.81|12653.81|12653.81|12653.81|12653.81|12653.81|12653.81|12653.81|0
1641480410000|2022-01-06 14:46:50|12653.34|12653.34|12654.17|12654.17|12654.17|12654.17|12652.98|12652.98|0
1641480420000|2022-01-06 14:47:00|12655.35|12655.35|12657.44|12657.44|12657.44|12657.44|12655.35|12655.35|0
1641480430000|2022-01-06 14:47:10|12657.7|12657.7|12656.72|12656.72|12657.7|12657.7|12656.72|12656.72|0
1641480440000|2022-01-06 14:47:20|12657.7|12657.7|12657.72|12657.72|12657.98|12657.98|12657.7|12657.7|0
1641480450000|2022-01-06 14:47:30|12658.07|12658.07|12658.62|12658.62|12658.62|12658.62|12658.02|12658.02|0
1641480460000|2022-01-06 14:47:40|12658.41|12658.41|12657.62|12657.62|12658.41|12658.41|12657.62|12657.62|0
1641480470000|2022-01-06 14:47:50|12657.88|12657.88|12657.88|12657.88|12657.88|12657.88|12657.88|12657.88|0
1641480480000|2022-01-06 14:48:00|12658.21|12658.21|12658.21|12658.21|12658.21|12658.21|12658.21|12658.21|0
1641480490000|2022-01-06 14:48:10|12658.61|12658.61|12658.61|12658.61|12658.61|12658.61|12658.61|12658.61|0
1641480500000|2022-01-06 14:48:20|12658.56|12658.56|12658.15|12658.15|12658.56|12658.56|12658.15|12658.15|0
1641480510000|2022-01-06 14:48:30|12658.65|12658.65|12659.63|12659.63|12659.63|12659.63|12658.65|12658.65|0
1641480520000|2022-01-06 14:48:40|12659.71|12659.71|12659.97|12659.97|12659.97|12659.97|12659.71|12659.71|0
1641480530000|2022-01-06 14:48:50|12660.77|12660.77|12659.39|12659.39|12661.16|12661.16|12659.39|12659.39|0
1641480540000|2022-01-06 14:49:00|12659.87|12659.87|12655.92|12655.92|12659.87|12659.87|12655.92|12655.92|0
1641480550000|2022-01-06 14:49:10|12655.66|12655.66|12656.63|12656.63|12656.63|12656.63|12655.66|12655.66|0
1641480560000|2022-01-06 14:49:20|12655.45|12655.45|12654.17|12654.17|12655.45|12655.45|12654.17|12654.17|0
1641480570000|2022-01-06 14:49:30|12652.98|12652.98|12652.98|12652.98|12652.98|12652.98|12652.98|12652.98|0
1641480590000|2022-01-06 14:49:50|12652.48|12652.48|12646.89|12646.89|12652.48|12652.48|12645.91|12645.91|0
1641480600000|2022-01-06 14:50:00|12646.58|12646.58|12646.62|12646.62|12646.62|12646.62|12646|12646|0
1641480610000|2022-01-06 14:50:10|12646.22|12646.22|12643.32|12643.32|12646.22|12646.22|12643.32|12643.32|0
1641480620000|2022-01-06 14:50:20|12642.98|12642.98|12640.65|12640.65|12642.98|12642.98|12640.65|12640.65|0
1641480630000|2022-01-06 14:50:30|12640.25|12640.25|12642.32|12642.32|12642.32|12642.32|12640.25|12640.25|0
1641480640000|2022-01-06 14:50:40|12641.52|12641.52|12641.52|12641.52|12641.52|12641.52|12641.52|12641.52|0
1641480660000|2022-01-06 14:51:00|12641.42|12641.42|12641.41|12641.41|12641.42|12641.42|12640.27|12640.27|0
1641480680000|2022-01-06 14:51:20|12643.78|12643.78|12643.63|12643.63|12643.78|12643.78|12642.59|12642.59|0
1641480690000|2022-01-06 14:51:30|12643.84|12643.84|12645.37|12645.37|12645.37|12645.37|12643.84|12643.84|0
1641480700000|2022-01-06 14:51:40|12646.35|12646.35|12646.51|12646.51|12646.51|12646.51|12646.35|12646.35|0
1641480710000|2022-01-06 14:51:50|12648.47|12648.47|12648.47|12648.47|12648.47|12648.47|12648.47|12648.47|0
1641480730000|2022-01-06 14:52:10|12648.71|12648.71|12649.18|12649.18|12649.18|12649.18|12648.71|12648.71|0
1641480740000|2022-01-06 14:52:20|12649.23|12649.23|12649.69|12649.69|12649.69|12649.69|12649.23|12649.23|0
1641480760000|2022-01-06 14:52:40|12650.87|12650.87|12651.7|12651.7|12651.7|12651.7|12650.32|12650.32|0
1641480770000|2022-01-06 14:52:50|12652.04|12652.04|12652.39|12652.39|12652.39|12652.39|12652.04|12652.04|0
1641480780000|2022-01-06 14:53:00|12652.54|12652.54|12658.67|12658.67|12658.67|12658.67|12652.54|12652.54|0
1641480790000|2022-01-06 14:53:10|12659.86|12659.86|12662.36|12662.36|12662.36|12662.36|12659.7|12659.7|0
1641480800000|2022-01-06 14:53:20|12661.17|12661.17|12661.17|12661.17|12661.17|12661.17|12661.05|12661.05|0
1641480810000|2022-01-06 14:53:30|12661.38|12661.38|12658.97|12658.97|12661.38|12661.38|12658.97|12658.97|0
1641480830000|2022-01-06 14:53:50|12658.17|12658.17|12659.15|12659.15|12659.15|12659.15|12658.17|12658.17|0
1641480840000|2022-01-06 14:54:00|12658.77|12658.77|12659.57|12659.57|12660.09|12660.09|12658.77|12658.77|0
1641480850000|2022-01-06 14:54:10|12659.92|12659.92|12659.57|12659.57|12659.92|12659.92|12659.57|12659.57|0
1641480860000|2022-01-06 14:54:20|12659.97|12659.97|12659.97|12659.97|12659.97|12659.97|12659.97|12659.97|0
1641480870000|2022-01-06 14:54:30|12658.99|12658.99|12658.36|12658.36|12659.34|12659.34|12658.36|12658.36|0
1641480880000|2022-01-06 14:54:40|12658.88|12658.88|12660.27|12660.27|12660.67|12660.67|12658.71|12658.71|0
1641480890000|2022-01-06 14:54:50|12659.87|12659.87|12656.38|12656.38|12659.87|12659.87|12656.38|12656.38|0
1641480900000|2022-01-06 14:55:00|12656.15|12656.15|12656.84|12656.84|12656.84|12656.84|12656.15|12656.15|0
1641480910000|2022-01-06 14:55:10|12657.19|12657.19|12657.19|12657.19|12657.59|12657.59|12657.19|12657.19|0
1641480950000|2022-01-06 14:55:50|12658.17|12658.17|12659.82|12659.82|12659.82|12659.82|12658.17|12658.17|0
1641480960000|2022-01-06 14:56:00|12659.94|12659.94|12660.4|12660.4|12660.4|12660.4|12659.94|12659.94|0
1641480970000|2022-01-06 14:56:10|12660.57|12660.57|12659.35|12659.35|12660.57|12660.57|12659.23|12659.23|0
1641480980000|2022-01-06 14:56:20|12659.09|12659.09|12659.09|12659.09|12659.09|12659.09|12659.09|12659.09|0
1641480990000|2022-01-06 14:56:30|12658.83|12658.83|12658.83|12658.83|12658.83|12658.83|12658.83|12658.83|0
1641481000000|2022-01-06 14:56:40|12658.66|12658.66|12659.97|12659.97|12659.97|12659.97|12658.54|12658.54|0
1641481010000|2022-01-06 14:56:50|12660.37|12660.37|12660.02|12660.02|12660.37|12660.37|12660.02|12660.02|0
1641481020000|2022-01-06 14:57:00|12659.62|12659.62|12659.62|12659.62|12659.62|12659.62|12659.62|12659.62|0
1641481030000|2022-01-06 14:57:10|12659.12|12659.12|12659.12|12659.12|12659.12|12659.12|12659.12|12659.12|0
1641481040000|2022-01-06 14:57:20|12661.08|12661.08|12663.73|12663.73|12664.02|12664.02|12661.08|12661.08|0
1641481050000|2022-01-06 14:57:30|12663.42|12663.42|12662.45|12662.45|12663.42|12663.42|12662.45|12662.45|0
1641481070000|2022-01-06 14:57:50|12662.37|12662.37|12662|12662|12662.38|12662.38|12662|12662|0
1641481080000|2022-01-06 14:58:00|12662.4|12662.4|12662.4|12662.4|12662.4|12662.4|12662.4|12662.4|0
1641481090000|2022-01-06 14:58:10|12661.98|12661.98|12661.31|12661.31|12661.98|12661.98|12661.31|12661.31|0
1641481100000|2022-01-06 14:58:20|12661.24|12661.24|12655.55|12655.55|12661.24|12661.24|12655.55|12655.55|0
1641481110000|2022-01-06 14:58:30|12656.53|12656.53|12654.41|12654.41|12656.53|12656.53|12654.41|12654.41|0
1641481120000|2022-01-06 14:58:40|12654.56|12654.56|12656.09|12656.09|12656.09|12656.09|12654.56|12654.56|0
1641481130000|2022-01-06 14:58:50|12656.49|12656.49|12656.02|12656.02|12656.49|12656.49|12656.02|12656.02|0
1641481140000|2022-01-06 14:59:00|12655.81|12655.81|12655.72|12655.72|12656.07|12656.07|12655.48|12655.48|0
1641481150000|2022-01-06 14:59:10|12655.84|12655.84|12655.96|12655.96|12656.08|12656.08|12655.84|12655.84|0
1641481160000|2022-01-06 14:59:20|12657.14|12657.14|12656.91|12656.91|12657.14|12657.14|12656.91|12656.91|0
1641481180000|2022-01-06 14:59:40|12657.15|12657.15|12657.6|12657.6|12657.6|12657.6|12656.41|12656.41|0
1641481190000|2022-01-06 14:59:50|12655.64|12655.64|12655.68|12655.68|12655.68|12655.68|12655.56|12655.56|0
1641481200000|2022-01-06 15:00:00|12656.87|12656.87|12657.56|12657.56|12658.39|12658.39|12656.87|12656.87|0
1641481210000|2022-01-06 15:00:10|12659.72|12659.72|12663.03|12663.03|12663.03|12663.03|12659.72|12659.72|0
1641481220000|2022-01-06 15:00:20|12663.43|12663.43|12663.52|12663.52|12663.82|12663.82|12662.63|12662.63|0
1641481230000|2022-01-06 15:00:30|12662.33|12662.33|12659.89|12659.89|12662.33|12662.33|12659.89|12659.89|0
1641481240000|2022-01-06 15:00:40|12660.25|12660.25|12658.82|12658.82|12660.25|12660.25|12658.82|12658.82|0
1641481250000|2022-01-06 15:00:50|12658.42|12658.42|12656.71|12656.71|12658.42|12658.42|12656.71|12656.71|0
1641481260000|2022-01-06 15:01:00|12656.45|12656.45|12658.14|12658.14|12658.32|12658.32|12656.45|12656.45|0
1641481270000|2022-01-06 15:01:10|12659.12|12659.12|12662.06|12662.06|12662.06|12662.06|12659.12|12659.12|0
1641481280000|2022-01-06 15:01:20|12662.46|12662.46|12662.46|12662.46|12662.46|12662.46|12662.46|12662.46|0
1641481300000|2022-01-06 15:01:40|12662.2|12662.2|12661.68|12661.68|12662.2|12662.2|12661.6|12661.6|0
1641481310000|2022-01-06 15:01:50|12661.92|12661.92|12661.29|12661.29|12662.27|12662.27|12660.11|12660.11|0
1641481320000|2022-01-06 15:02:00|12660.31|12660.31|12660.11|12660.11|12661.09|12661.09|12660.11|12660.11|0
1641481330000|2022-01-06 15:02:10|12658.15|12658.15|12660.52|12660.52|12660.52|12660.52|12658.15|12658.15|0
1641481340000|2022-01-06 15:02:20|12660.65|12660.65|12662.3|12662.3|12662.3|12662.3|12660.65|12660.65|0
1641481350000|2022-01-06 15:02:30|12663.28|12663.28|12662.09|12662.09|12663.28|12663.28|12662.09|12662.09|0
1641481360000|2022-01-06 15:02:40|12661.11|12661.11|12661.19|12661.19|12661.19|12661.19|12661.11|12661.11|0
1641481380000|2022-01-06 15:03:00|12661.35|12661.35|12661.35|12661.35|12661.35|12661.35|12660.17|12660.17|0
1641481390000|2022-01-06 15:03:10|12663.73|12663.73|12662.24|12662.24|12665.38|12665.38|12662.24|12662.24|0
1641481400000|2022-01-06 15:03:20|12662.47|12662.47|12662.47|12662.47|12662.47|12662.47|12662.47|12662.47|0
1641481410000|2022-01-06 15:03:30|12662.97|12662.97|12664.81|12664.81|12664.81|12664.81|12662.97|12662.97|0
1641481420000|2022-01-06 15:03:40|12664.57|12664.57|12664.57|12664.57|12664.57|12664.57|12664.45|12664.45|0
1641481430000|2022-01-06 15:03:50|12664.96|12664.96|12666.14|12666.14|12666.14|12666.14|12664.96|12664.96|0
1641481440000|2022-01-06 15:04:00|12665.74|12665.74|12666.13|12666.13|12666.13|12666.13|12665.74|12665.74|0
1641481450000|2022-01-06 15:04:10|12666.34|12666.34|12666.34|12666.34|12666.34|12666.34|12666.34|12666.34|0
1641481470000|2022-01-06 15:04:30|12667.32|12667.32|12665.57|12665.57|12667.32|12667.32|12665.57|12665.57|0
1641481480000|2022-01-06 15:04:40|12665.97|12665.97|12668.73|12668.73|12668.73|12668.73|12665.97|12665.97|0
1641481490000|2022-01-06 15:04:50|12668.93|12668.93|12668.36|12668.36|12668.93|12668.93|12668.36|12668.36|0
1641481500000|2022-01-06 15:05:00|12668.48|12668.48|12672.82|12672.82|12672.82|12672.82|12668.48|12668.48|0
1641481510000|2022-01-06 15:05:10|12669.67|12669.67|12669.38|12669.38|12669.67|12669.67|12669.38|12669.38|0
1641481520000|2022-01-06 15:05:20|12670.36|12670.36|12668.18|12668.18|12670.36|12670.36|12668.18|12668.18|0
1641481530000|2022-01-06 15:05:30|12668.06|12668.06|12668.06|12668.06|12668.06|12668.06|12668.06|12668.06|0
1641481540000|2022-01-06 15:05:40|12667.42|12667.42|12667.62|12667.62|12667.62|12667.62|12666.24|12666.24|0
1641481550000|2022-01-06 15:05:50|12667.83|12667.83|12667.83|12667.83|12667.83|12667.83|12667.83|12667.83|0
1641481560000|2022-01-06 15:06:00|12667.95|12667.95|12667.95|12667.95|12667.95|12667.95|12667.95|12667.95|0
1641481570000|2022-01-06 15:06:10|12667.83|12667.83|12667.95|12667.95|12667.95|12667.95|12667.83|12667.83|0
1641481580000|2022-01-06 15:06:20|12669.13|12669.13|12669.13|12669.13|12669.13|12669.13|12669.13|12669.13|0
1641481590000|2022-01-06 15:06:30|12668.97|12668.97|12668.97|12668.97|12668.97|12668.97|12668.97|12668.97|0
1641481600000|2022-01-06 15:06:40|12668.57|12668.57|12668.45|12668.45|12668.57|12668.57|12668.45|12668.45|0
1641481610000|2022-01-06 15:06:50|12668.05|12668.05|12666.86|12666.86|12668.05|12668.05|12666.86|12666.86|0
1641481620000|2022-01-06 15:07:00|12666.16|12666.16|12666.43|12666.43|12666.61|12666.61|12666.16|12666.16|0
1641481630000|2022-01-06 15:07:10|12666.64|12666.64|12666.64|12666.64|12666.64|12666.64|12666.64|12666.64|0
1641481640000|2022-01-06 15:07:20|12668.6|12668.6|12669.58|12669.58|12669.58|12669.58|12668.6|12668.6|0
1641481650000|2022-01-06 15:07:30|12669.98|12669.98|12669.98|12669.98|12669.98|12669.98|12669.98|12669.98|0
1641481660000|2022-01-06 15:07:40|12668.79|12668.79|12667.81|12667.81|12668.79|12668.79|12667.81|12667.81|0
1641481670000|2022-01-06 15:07:50|12667.69|12667.69|12667.57|12667.57|12667.69|12667.69|12667.57|12667.57|0
1641481680000|2022-01-06 15:08:00|12667.67|12667.67|12667.67|12667.67|12667.67|12667.67|12667.67|12667.67|0
1641481690000|2022-01-06 15:08:10|12667.27|12667.27|12668.58|12668.58|12668.58|12668.58|12667.27|12667.27|0
1641481700000|2022-01-06 15:08:20|12668.82|12668.82|12669.22|12669.22|12669.22|12669.22|12668.82|12668.82|0
1641481710000|2022-01-06 15:08:30|12669.91|12669.91|12669.16|12669.16|12669.91|12669.91|12669.16|12669.16|0
1641481740000|2022-01-06 15:09:00|12669.09|12669.09|12669.67|12669.67|12669.67|12669.67|12668.69|12668.69|0
1641481750000|2022-01-06 15:09:10|12669.43|12669.43|12669.43|12669.43|12669.43|12669.43|12669.43|12669.43|0
1641481760000|2022-01-06 15:09:20|12669.31|12669.31|12669.31|12669.31|12669.31|12669.31|12669.31|12669.31|0
1641481780000|2022-01-06 15:09:40|12669.19|12669.19|12669.19|12669.19|12669.19|12669.19|12669.19|12669.19|0
1641481790000|2022-01-06 15:09:50|12668.21|12668.21|12668.21|12668.21|12668.21|12668.21|12668.21|12668.21|0
1641481800000|2022-01-06 15:10:00|12667.23|12667.23|12666.89|12666.89|12667.23|12667.23|12666.89|12666.89|0
1641481810000|2022-01-06 15:10:10|12666.68|12666.68|12666.89|12666.89|12666.89|12666.89|12666.68|12666.68|0
1641481840000|2022-01-06 15:10:40|12665.7|12665.7|12665.08|12665.08|12665.82|12665.82|12665.08|12665.08|0
1641481850000|2022-01-06 15:10:50|12664.1|12664.1|12664.1|12664.1|12664.1|12664.1|12664.1|12664.1|0
1641481860000|2022-01-06 15:11:00|12662.7|12662.7|12659.61|12659.61|12662.7|12662.7|12659.61|12659.61|0
1641481870000|2022-01-06 15:11:10|12659.53|12659.53|12656.97|12656.97|12660.6|12660.6|12656.97|12656.97|0
1641481880000|2022-01-06 15:11:20|12657.32|12657.32|12657.32|12657.32|12657.32|12657.32|12657.32|12657.32|0
1641481890000|2022-01-06 15:11:30|12657.53|12657.53|12657.45|12657.45|12657.53|12657.53|12657.45|12657.45|0
1641481900000|2022-01-06 15:11:40|12657.33|12657.33|12656.99|12656.99|12657.33|12657.33|12656.99|12656.99|0
1641481910000|2022-01-06 15:11:50|12658.17|12658.17|12655.8|12655.8|12658.17|12658.17|12655.8|12655.8|0
1641481920000|2022-01-06 15:12:00|12656.01|12656.01|12652.41|12652.41|12656.01|12656.01|12652.41|12652.41|0
1641481930000|2022-01-06 15:12:10|12652.64|12652.64|12652.41|12652.41|12652.64|12652.64|12652.41|12652.41|0
1641481940000|2022-01-06 15:12:20|12652.26|12652.26|12649.3|12649.3|12652.26|12652.26|12649.3|12649.3|0
1641481950000|2022-01-06 15:12:30|12649.42|12649.42|12649.94|12649.94|12649.94|12649.94|12648.75|12648.75|0
1641481960000|2022-01-06 15:12:40|12650.02|12650.02|12647.26|12647.26|12650.02|12650.02|12647.26|12647.26|0
1641481970000|2022-01-06 15:12:50|12647.38|12647.38|12647.38|12647.38|12647.38|12647.38|12647.38|12647.38|0
1641481980000|2022-01-06 15:13:00|12647.5|12647.5|12646.52|12646.52|12647.5|12647.5|12646.52|12646.52|0
1641481990000|2022-01-06 15:13:10|12645.73|12645.73|12645.61|12645.61|12646|12646|12645.61|12645.61|0
1641482020000|2022-01-06 15:13:40|12645.73|12645.73|12645.73|12645.73|12645.73|12645.73|12645.73|12645.73|0
1641482030000|2022-01-06 15:13:50|12645.93|12645.93|12645.93|12645.93|12645.93|12645.93|12645.93|12645.93|0
1641482050000|2022-01-06 15:14:10|12648.87|12648.87|12645.93|12645.93|12649.85|12649.85|12645.93|12645.93|0
1641482060000|2022-01-06 15:14:20|12646.05|12646.05|12646.17|12646.17|12646.17|12646.17|12646.05|12646.05|0
1641482070000|2022-01-06 15:14:30|12646.29|12646.29|12646.53|12646.53|12646.53|12646.53|12646.29|12646.29|0
1641482080000|2022-01-06 15:14:40|12646.61|12646.61|12646.49|12646.49|12646.61|12646.61|12646.49|12646.49|0
1641482090000|2022-01-06 15:14:50|12647.47|12647.47|12649.16|12649.16|12649.16|12649.16|12647.47|12647.47|0
1641482100000|2022-01-06 15:15:00|12648.91|12648.91|12649.65|12649.65|12650.83|12650.83|12648.91|12648.91|0
1641482110000|2022-01-06 15:15:10|12649.86|12649.86|12649.44|12649.44|12649.86|12649.86|12649.44|12649.44|0
1641482120000|2022-01-06 15:15:20|12649.84|12649.84|12649.84|12649.84|12649.84|12649.84|12649.84|12649.84|0
1641482130000|2022-01-06 15:15:30|12651.79|12651.79|12652.78|12652.78|12652.78|12652.78|12651.79|12651.79|0
1641482140000|2022-01-06 15:15:40|12652.9|12652.9|12658.49|12658.49|12658.49|12658.49|12652.66|12652.66|0
1641482150000|2022-01-06 15:15:50|12658.75|12658.75|12658.92|12658.92|12658.92|12658.92|12658.75|12658.75|0
1641482160000|2022-01-06 15:16:00|12658.67|12658.67|12658.43|12658.43|12658.67|12658.67|12658.43|12658.43|0
1641482170000|2022-01-06 15:16:10|12658.31|12658.31|12659.61|12659.61|12659.61|12659.61|12658.31|12658.31|0
1641482180000|2022-01-06 15:16:20|12661.98|12661.98|12662.57|12662.57|12662.64|12662.64|12661.98|12661.98|0
1641482190000|2022-01-06 15:16:30|12663.07|12663.07|12663.31|12663.31|12663.31|12663.31|12663.07|12663.07|0
1641482200000|2022-01-06 15:16:40|12666.25|12666.25|12666.25|12666.25|12666.25|12666.25|12666.25|12666.25|0
1641482220000|2022-01-06 15:17:00|12666.2|12666.2|12666.67|12666.67|12666.67|12666.67|12666.2|12666.2|0
1641482240000|2022-01-06 15:17:20|12666.27|12666.27|12665.29|12665.29|12666.27|12666.27|12665.29|12665.29|0
1641482260000|2022-01-06 15:17:40|12665.05|12665.05|12664.07|12664.07|12665.05|12665.05|12664.07|12664.07|0
1641482280000|2022-01-06 15:18:00|12664.29|12664.29|12664.04|12664.04|12664.29|12664.29|12664.04|12664.04|0
1641482290000|2022-01-06 15:18:10|12664.16|12664.16|12663.69|12663.69|12665.14|12665.14|12663.56|12663.56|0
1641482300000|2022-01-06 15:18:20|12663.45|12663.45|12663.65|12663.65|12663.65|12663.65|12663.25|12663.25|0
1641482330000|2022-01-06 15:18:50|12662.46|12662.46|12659.79|12659.79|12662.46|12662.46|12659.79|12659.79|0
1641482340000|2022-01-06 15:19:00|12659.55|12659.55|12659.63|12659.63|12659.98|12659.98|12659.32|12659.32|0
1641482350000|2022-01-06 15:19:10|12660.82|12660.82|12661.8|12661.8|12661.8|12661.8|12660.82|12660.82|0
1641482360000|2022-01-06 15:19:20|12661.45|12661.45|12660.47|12660.47|12661.45|12661.45|12660.47|12660.47|0
1641482370000|2022-01-06 15:19:30|12660.31|12660.31|12659.96|12659.96|12660.31|12660.31|12659.96|12659.96|0
1641482380000|2022-01-06 15:19:40|12656.14|12656.14|12654.67|12654.67|12656.14|12656.14|12654.67|12654.67|0
1641482390000|2022-01-06 15:19:50|12654.04|12654.04|12653.92|12653.92|12654.04|12654.04|12653.92|12653.92|0
1641482400000|2022-01-06 15:20:00|12654.61|12654.61|12656.12|12656.12|12656.12|12656.12|12654.61|12654.61|0
1641482410000|2022-01-06 15:20:10|12656.47|12656.47|12656.47|12656.47|12656.47|12656.47|12656.47|12656.47|0
1641482420000|2022-01-06 15:20:20|12656.07|12656.07|12657.35|12657.35|12657.35|12657.35|12655.97|12655.97|0
1641482430000|2022-01-06 15:20:30|12658.33|12658.33|12658.33|12658.33|12658.33|12658.33|12658.33|12658.33|0
1641482440000|2022-01-06 15:20:40|12659.31|12659.31|12660.49|12660.49|12660.49|12660.49|12659.31|12659.31|0
1641482450000|2022-01-06 15:20:50|12660.89|12660.89|12660.8|12660.8|12660.89|12660.89|12660.15|12660.15|0
1641482460000|2022-01-06 15:21:00|12660.96|12660.96|12664.16|12664.16|12664.16|12664.16|12660.96|12660.96|0
1641482470000|2022-01-06 15:21:10|12664.28|12664.28|12664.52|12664.52|12664.52|12664.52|12664.28|12664.28|0
1641482480000|2022-01-06 15:21:20|12665.32|12665.32|12664.66|12664.66|12665.32|12665.32|12664.66|12664.66|0
1641482490000|2022-01-06 15:21:30|12663.48|12663.48|12660.72|12660.72|12663.48|12663.48|12660.72|12660.72|0
1641482500000|2022-01-06 15:21:40|12660.6|12660.6|12660.6|12660.6|12660.6|12660.6|12660.6|12660.6|0
1641482510000|2022-01-06 15:21:50|12660.2|12660.2|12659.69|12659.69|12660.2|12660.2|12659.69|12659.69|0
1641482520000|2022-01-06 15:22:00|12659.84|12659.84|12658.53|12658.53|12659.84|12659.84|12658.07|12658.07|0
1641482530000|2022-01-06 15:22:10|12657.73|12657.73|12658.04|12658.04|12658.04|12658.04|12657.73|12657.73|0
1641482540000|2022-01-06 15:22:20|12658.38|12658.38|12659.18|12659.18|12659.18|12659.18|12658.38|12658.38|0
1641482550000|2022-01-06 15:22:30|12660.16|12660.16|12660.39|12660.39|12660.39|12660.39|12659.18|12659.18|0
1641482560000|2022-01-06 15:22:40|12660.47|12660.47|12660.12|12660.12|12660.47|12660.47|12659.49|12659.49|0
1641482580000|2022-01-06 15:23:00|12659.87|12659.87|12658.76|12658.76|12659.87|12659.87|12658.68|12658.68|0
1641482590000|2022-01-06 15:23:10|12658.41|12658.41|12658.41|12658.41|12658.41|12658.41|12658.41|12658.41|0
1641482600000|2022-01-06 15:23:20|12658.65|12658.65|12658.65|12658.65|12658.65|12658.65|12658.65|12658.65|0
1641482610000|2022-01-06 15:23:30|12657.55|12657.55|12653.89|12653.89|12657.55|12657.55|12653.89|12653.89|0
1641482630000|2022-01-06 15:23:50|12653.38|12653.38|12651.4|12651.4|12653.38|12653.38|12651.4|12651.4|0
1641482640000|2022-01-06 15:24:00|12650.42|12650.42|12650.29|12650.29|12650.42|12650.42|12650.29|12650.29|0
1641482650000|2022-01-06 15:24:10|12649.11|12649.11|12651.27|12651.27|12651.27|12651.27|12649.11|12649.11|0
1641482660000|2022-01-06 15:24:20|12652.46|12652.46|12652.58|12652.58|12652.58|12652.58|12652.46|12652.46|0
1641482680000|2022-01-06 15:24:40|12651.6|12651.6|12652.58|12652.58|12652.58|12652.58|12651.6|12651.6|0
1641482690000|2022-01-06 15:24:50|12653|12653|12653.4|12653.4|12653.4|12653.4|12653|12653|0
1641482700000|2022-01-06 15:25:00|12653.75|12653.75|12653.75|12653.75|12653.75|12653.75|12653.75|12653.75|0
1641482710000|2022-01-06 15:25:10|12653.91|12653.91|12653.49|12653.49|12653.91|12653.91|12653.07|12653.07|0
1641482720000|2022-01-06 15:25:20|12653.91|12653.91|12654.12|12654.12|12654.12|12654.12|12653.91|12653.91|0
1641482730000|2022-01-06 15:25:30|12654.24|12654.24|12654.58|12654.58|12654.58|12654.58|12654.24|12654.24|0
1641482740000|2022-01-06 15:25:40|12654.19|12654.19|12655.54|12655.54|12655.54|12655.54|12654.19|12654.19|0
1641482750000|2022-01-06 15:25:50|12655.7|12655.7|12656.1|12656.1|12656.1|12656.1|12655.7|12655.7|0
1641482760000|2022-01-06 15:26:00|12656.05|12656.05|12658.17|12658.17|12658.17|12658.17|12656.05|12656.05|0
1641482770000|2022-01-06 15:26:10|12658.38|12658.38|12659|12659|12659|12659|12658.38|12658.38|0
1641482780000|2022-01-06 15:26:20|12659.16|12659.16|12660.51|12660.51|12660.51|12660.51|12659.16|12659.16|0
1641482790000|2022-01-06 15:26:30|12660.68|12660.68|12662.95|12662.95|12662.95|12662.95|12660.68|12660.68|0
1641482800000|2022-01-06 15:26:40|12662.83|12662.83|12663.17|12663.17|12663.17|12663.17|12662.83|12662.83|0
1641482810000|2022-01-06 15:26:50|12663.3|12663.3|12663.15|12663.15|12663.5|12663.5|12663.03|12663.03|0
1641482820000|2022-01-06 15:27:00|12662.17|12662.17|12663.88|12663.88|12663.88|12663.88|12662.17|12662.17|0
1641482830000|2022-01-06 15:27:10|12663.76|12663.76|12664.74|12664.74|12664.74|12664.74|12663.76|12663.76|0
1641482840000|2022-01-06 15:27:20|12664.34|12664.34|12663.62|12663.62|12664.34|12664.34|12663.62|12663.62|0
1641482850000|2022-01-06 15:27:30|12662.93|12662.93|12663.35|12663.35|12663.35|12663.35|12662.93|12662.93|0
1641482860000|2022-01-06 15:27:40|12663.23|12663.23|12663.23|12663.23|12663.23|12663.23|12663.23|12663.23|0
1641482880000|2022-01-06 15:28:00|12663.08|12663.08|12662.68|12662.68|12663.08|12663.08|12662.68|12662.68|0
1641482900000|2022-01-06 15:28:20|12660.72|12660.72|12658.26|12658.26|12660.72|12660.72|12658.26|12658.26|0
1641482930000|2022-01-06 15:28:50|12658.05|12658.05|12658.05|12658.05|12658.05|12658.05|12658.05|12658.05|0
1641482940000|2022-01-06 15:29:00|12657.95|12657.95|12657.95|12657.95|12657.95|12657.95|12657.95|12657.95|0
1641482950000|2022-01-06 15:29:10|12657.55|12657.55|12657.95|12657.95|12657.95|12657.95|12657.55|12657.55|0
1641482960000|2022-01-06 15:29:20|12656.76|12656.76|12657.08|12657.08|12657.08|12657.08|12656.61|12656.61|0
1641482970000|2022-01-06 15:29:30|12658.27|12658.27|12659.13|12659.13|12659.25|12659.25|12658.27|12658.27|0
1641482980000|2022-01-06 15:29:40|12658.15|12658.15|12654.95|12654.95|12658.15|12658.15|12654.95|12654.95|0
1641482990000|2022-01-06 15:29:50|12654.6|12654.6|12649.67|12649.67|12654.6|12654.6|12649.67|12649.67|0
1641483000000|2022-01-06 15:30:00|12649.55|12649.55|12653.46|12653.46|12653.46|12653.46|12648.88|12648.88|0
1641483010000|2022-01-06 15:30:10|12653.58|12653.58|12654.56|12654.56|12654.56|12654.56|12653.58|12653.58|0
1641483020000|2022-01-06 15:30:20|12654.93|12654.93|12654.93|12654.93|12654.93|12654.93|12654.93|12654.93|0
1641483030000|2022-01-06 15:30:30|12655.14|12655.14|12655.38|12655.38|12655.38|12655.38|12655.02|12655.02|0
1641483040000|2022-01-06 15:30:40|12655.59|12655.59|12655.85|12655.85|12655.85|12655.85|12655.35|12655.35|0
1641483050000|2022-01-06 15:30:50|12655.6|12655.6|12655.34|12655.34|12655.6|12655.6|12655.34|12655.34|0
1641483060000|2022-01-06 15:31:00|12655.69|12655.69|12657.01|12657.01|12657.01|12657.01|12655.69|12655.69|0
1641483080000|2022-01-06 15:31:20|12657.99|12657.99|12658.7|12658.7|12658.7|12658.7|12657.99|12657.99|0
1641483090000|2022-01-06 15:31:30|12659.89|12659.89|12660.21|12660.21|12660.21|12660.21|12659.89|12659.89|0
1641483110000|2022-01-06 15:31:50|12660.61|12660.61|12660.72|12660.72|12660.72|12660.72|12660.61|12660.61|0
1641483120000|2022-01-06 15:32:00|12661.65|12661.65|12661.65|12661.65|12661.65|12661.65|12661.65|12661.65|0
1641483130000|2022-01-06 15:32:10|12661.25|12661.25|12661.25|12661.25|12661.25|12661.25|12661.25|12661.25|0
1641483140000|2022-01-06 15:32:20|12661.65|12661.65|12661.66|12661.66|12661.66|12661.66|12661.65|12661.65|0
1641483150000|2022-01-06 15:32:30|12662.09|12662.09|12661.88|12661.88|12662.09|12662.09|12661.88|12661.88|0
1641483180000|2022-01-06 15:33:00|12661.95|12661.95|12660.28|12660.28|12661.95|12661.95|12658.98|12658.98|0
1641483190000|2022-01-06 15:33:10|12660.68|12660.68|12660.68|12660.68|12661.08|12661.08|12660.68|12660.68|0
1641483200000|2022-01-06 15:33:20|12660.84|12660.84|12661.13|12661.13|12661.13|12661.13|12660.84|12660.84|0
1641483210000|2022-01-06 15:33:30|12661.46|12661.46|12666.32|12666.32|12666.32|12666.32|12661.46|12661.46|0
1641483220000|2022-01-06 15:33:40|12666.55|12666.55|12672.22|12672.22|12672.22|12672.22|12666.55|12666.55|0
1641483230000|2022-01-06 15:33:50|12672.62|12672.62|12673.63|12673.63|12673.63|12673.63|12672.62|12672.62|0
1641483240000|2022-01-06 15:34:00|12673.93|12673.93|12675.42|12675.42|12675.42|12675.42|12673.93|12673.93|0
1641483250000|2022-01-06 15:34:10|12675.65|12675.65|12675.45|12675.45|12675.65|12675.65|12675.45|12675.45|0
1641483270000|2022-01-06 15:34:30|12675.28|12675.28|12674.25|12674.25|12675.28|12675.28|12674.25|12674.25|0
1641483280000|2022-01-06 15:34:40|12675.23|12675.23|12675.23|12675.23|12675.23|12675.23|12675.23|12675.23|0
1641483290000|2022-01-06 15:34:50|12674.97|12674.97|12674.57|12674.57|12674.97|12674.97|12674.57|12674.57|0
1641483300000|2022-01-06 15:35:00|12674.17|12674.17|12671.45|12671.45|12674.43|12674.43|12671.45|12671.45|0
1641483310000|2022-01-06 15:35:10|12672.43|12672.43|12672.43|12672.43|12672.43|12672.43|12672.43|12672.43|0
1641483320000|2022-01-06 15:35:20|12672.55|12672.55|12672.55|12672.55|12672.55|12672.55|12672.55|12672.55|0
1641483330000|2022-01-06 15:35:30|12672.67|12672.67|12672.48|12672.48|12672.68|12672.68|12672.27|12672.27|0
1641483340000|2022-01-06 15:35:40|12672.43|12672.43|12669.7|12669.7|12673.61|12673.61|12669.7|12669.7|0
1641483350000|2022-01-06 15:35:50|12670.05|12670.05|12669.35|12669.35|12670.05|12670.05|12669.35|12669.35|0
1641483380000|2022-01-06 15:36:20|12669.57|12669.57|12669.75|12669.75|12669.75|12669.75|12669.52|12669.52|0
1641483390000|2022-01-06 15:36:30|12670.73|12670.73|12670.85|12670.85|12670.85|12670.85|12670.73|12670.73|0
1641483400000|2022-01-06 15:36:40|12671.06|12671.06|12671.58|12671.58|12672.56|12672.56|12670.66|12670.66|0
1641483420000|2022-01-06 15:37:00|12671.68|12671.68|12673.01|12673.01|12673.01|12673.01|12671.68|12671.68|0
1641483430000|2022-01-06 15:37:10|12674.19|12674.19|12674.19|12674.19|12674.19|12674.19|12674.19|12674.19|0
1641483440000|2022-01-06 15:37:20|12674.4|12674.4|12677.48|12677.48|12677.48|12677.48|12674.4|12674.4|0
1641483450000|2022-01-06 15:37:30|12678|12678|12679.03|12679.03|12679.03|12679.03|12677.89|12677.89|0
1641483460000|2022-01-06 15:37:40|12680.21|12680.21|12680.66|12680.66|12680.66|12680.66|12680.21|12680.21|0
1641483470000|2022-01-06 15:37:50|12680.57|12680.57|12680.33|12680.33|12680.57|12680.57|12680.33|12680.33|0
1641483480000|2022-01-06 15:38:00|12680.24|12680.24|12681.22|12681.22|12681.22|12681.22|12680.12|12680.12|0
1641483490000|2022-01-06 15:38:10|12680.82|12680.82|12680.82|12680.82|12680.82|12680.82|12680.82|12680.82|0
1641483510000|2022-01-06 15:38:30|12679.63|12679.63|12678.66|12678.66|12679.63|12679.63|12678.66|12678.66|0
1641483530000|2022-01-06 15:38:50|12679.63|12679.63|12679.63|12679.63|12679.63|12679.63|12679.63|12679.63|0
1641483540000|2022-01-06 15:39:00|12680.82|12680.82|12683.18|12683.18|12683.18|12683.18|12680.82|12680.82|0
1641483560000|2022-01-06 15:39:20|12683.38|12683.38|12683.36|12683.36|12683.38|12683.38|12683.36|12683.36|0
1641483570000|2022-01-06 15:39:30|12683.6|12683.6|12683.6|12683.6|12683.6|12683.6|12683.6|12683.6|0
1641483590000|2022-01-06 15:39:50|12683.99|12683.99|12684.97|12684.97|12684.97|12684.97|12683.99|12683.99|0
1641483600000|2022-01-06 15:40:00|12685.32|12685.32|12686.36|12686.36|12686.36|12686.36|12685.32|12685.32|0
1641483610000|2022-01-06 15:40:10|12687.34|12687.34|12687.22|12687.22|12687.34|12687.34|12687.22|12687.22|0
1641483620000|2022-01-06 15:40:20|12686.24|12686.24|12686.24|12686.24|12686.24|12686.24|12686.24|12686.24|0
1641483640000|2022-01-06 15:40:40|12685.5|12685.5|12684.69|12684.69|12685.5|12685.5|12684.69|12684.69|0
1641483660000|2022-01-06 15:41:00|12684.8|12684.8|12684.75|12684.75|12684.8|12684.8|12684.75|12684.75|0
1641483670000|2022-01-06 15:41:10|12683.97|12683.97|12684.39|12684.39|12684.39|12684.39|12683.97|12683.97|0
1641483680000|2022-01-06 15:41:20|12683.21|12683.21|12683.21|12683.21|12683.21|12683.21|12683.21|12683.21|0
1641483700000|2022-01-06 15:41:40|12682.81|12682.81|12682.46|12682.46|12683.44|12683.44|12682.46|12682.46|0
1641483710000|2022-01-06 15:41:50|12682.1|12682.1|12681.72|12681.72|12682.22|12682.22|12681.72|12681.72|0
1641483730000|2022-01-06 15:42:10|12681.55|12681.55|12675.48|12675.48|12681.55|12681.55|12675.48|12675.48|0
1641483740000|2022-01-06 15:42:20|12674.68|12674.68|12675.08|12675.08|12675.08|12675.08|12674.68|12674.68|0
1641483750000|2022-01-06 15:42:30|12672.71|12672.71|12672.71|12672.71|12672.71|12672.71|12672.71|12672.71|0
1641483760000|2022-01-06 15:42:40|12668.44|12668.44|12667.64|12667.64|12668.44|12668.44|12667.64|12667.64|0
1641483770000|2022-01-06 15:42:50|12667.43|12667.43|12668.41|12668.41|12668.41|12668.41|12667.43|12667.43|0
1641483780000|2022-01-06 15:43:00|12668.01|12668.01|12669.19|12669.19|12669.19|12669.19|12666.41|12666.41|0
1641483790000|2022-01-06 15:43:10|12668.69|12668.69|12668.69|12668.69|12668.69|12668.69|12668.69|12668.69|0
1641483800000|2022-01-06 15:43:20|12669.03|12669.03|12669.52|12669.52|12669.52|12669.52|12669.03|12669.03|0
1641483810000|2022-01-06 15:43:30|12670.9|12670.9|12670.9|12670.9|12670.9|12670.9|12670.9|12670.9|0
1641483830000|2022-01-06 15:43:50|12670.97|12670.97|12669.01|12669.01|12670.97|12670.97|12669.01|12669.01|0
1641483850000|2022-01-06 15:44:10|12669.27|12669.27|12669.37|12669.37|12669.37|12669.37|12669.27|12669.27|0
1641483860000|2022-01-06 15:44:20|12669.53|12669.53|12669.53|12669.53|12669.53|12669.53|12669.53|12669.53|0
1641483870000|2022-01-06 15:44:30|12670.04|12670.04|12669.56|12669.56|12670.54|12670.54|12669.56|12669.56|0
1641483880000|2022-01-06 15:44:40|12668.58|12668.58|12670.54|12670.54|12670.54|12670.54|12668.58|12668.58|0
1641483890000|2022-01-06 15:44:50|12670.78|12670.78|12670.78|12670.78|12670.78|12670.78|12670.78|12670.78|0
1641483900000|2022-01-06 15:45:00|12670.27|12670.27|12671.25|12671.25|12671.25|12671.25|12670.27|12670.27|0
1641483910000|2022-01-06 15:45:10|12671.05|12671.05|12671.4|12671.4|12671.4|12671.4|12671.05|12671.05|0
1641483930000|2022-01-06 15:45:30|12671.28|12671.28|12671.33|12671.33|12671.33|12671.33|12671.21|12671.21|0
1641483950000|2022-01-06 15:45:50|12670.99|12670.99|12670.01|12670.01|12670.99|12670.99|12670.01|12670.01|0
1641483960000|2022-01-06 15:46:00|12669.8|12669.8|12669.8|12669.8|12669.8|12669.8|12669.8|12669.8|0
1641483970000|2022-01-06 15:46:10|12670.04|12670.04|12672.02|12672.02|12672.02|12672.02|12670.04|12670.04|0
1641483980000|2022-01-06 15:46:20|12671.9|12671.9|12671.9|12671.9|12671.9|12671.9|12671.9|12671.9|0
1641483990000|2022-01-06 15:46:30|12672.37|12672.37|12672.02|12672.02|12672.37|12672.37|12672.02|12672.02|0
1641484000000|2022-01-06 15:46:40|12671.79|12671.79|12671.53|12671.53|12671.79|12671.79|12671.53|12671.53|0
1641484010000|2022-01-06 15:46:50|12671.41|12671.41|12671.41|12671.41|12671.41|12671.41|12671.41|12671.41|0
1641484020000|2022-01-06 15:47:00|12672.59|12672.59|12674.44|12674.44|12674.65|12674.65|12672.59|12672.59|0
1641484030000|2022-01-06 15:47:10|12675.42|12675.42|12675.42|12675.42|12675.42|12675.42|12675.42|12675.42|0
1641484040000|2022-01-06 15:47:20|12675.49|12675.49|12675.49|12675.49|12675.49|12675.49|12675.49|12675.49|0
1641484050000|2022-01-06 15:47:30|12676.68|12676.68|12676.85|12676.85|12676.85|12676.85|12676.68|12676.68|0
1641484060000|2022-01-06 15:47:40|12677.01|12677.01|12678.02|12678.02|12678.02|12678.02|12677.01|12677.01|0
1641484070000|2022-01-06 15:47:50|12678.42|12678.42|12680.79|12680.79|12680.79|12680.79|12678.42|12678.42|0
1641484080000|2022-01-06 15:48:00|12681.19|12681.19|12682.38|12682.38|12683.56|12683.56|12681.19|12681.19|0
1641484090000|2022-01-06 15:48:10|12682.78|12682.78|12682.78|12682.78|12682.78|12682.78|12682.78|12682.78|0
1641484100000|2022-01-06 15:48:20|12683.03|12683.03|12683.16|12683.16|12683.29|12683.29|12683.03|12683.03|0
1641484110000|2022-01-06 15:48:30|12683.56|12683.56|12688.46|12688.46|12688.46|12688.46|12683.56|12683.56|0
1641484120000|2022-01-06 15:48:40|12688.85|12688.85|12688.98|12688.98|12689.06|12689.06|12688.85|12688.85|0
1641484130000|2022-01-06 15:48:50|12688.77|12688.77|12690.63|12690.63|12690.63|12690.63|12688.77|12688.77|0
1641484140000|2022-01-06 15:49:00|12690.75|12690.75|12691.29|12691.29|12691.41|12691.41|12690.75|12690.75|0
1641484150000|2022-01-06 15:49:10|12691.98|12691.98|12694.38|12694.38|12694.38|12694.38|12691.98|12691.98|0
1641484160000|2022-01-06 15:49:20|12694.54|12694.54|12695.82|12695.82|12695.82|12695.82|12694.54|12694.54|0
1641484170000|2022-01-06 15:49:30|12695.99|12695.99|12694.09|12694.09|12696.08|12696.08|12694.09|12694.09|0
1641484180000|2022-01-06 15:49:40|12695.27|12695.27|12695.27|12695.27|12695.67|12695.67|12695.27|12695.27|0
1641484190000|2022-01-06 15:49:50|12695.67|12695.67|12695.27|12695.27|12695.67|12695.67|12695.27|12695.27|0
1641484200000|2022-01-06 15:50:00|12695.39|12695.39|12693.86|12693.86|12697.75|12697.75|12693.86|12693.86|0
1641484210000|2022-01-06 15:50:10|12693.74|12693.74|12694.94|12694.94|12694.94|12694.94|12693.74|12693.74|0
1641484220000|2022-01-06 15:50:20|12695.01|12695.01|12694.36|12694.36|12695.34|12695.34|12694.36|12694.36|0
1641484230000|2022-01-06 15:50:30|12694.02|12694.02|12694.02|12694.02|12694.02|12694.02|12694.02|12694.02|0
1641484240000|2022-01-06 15:50:40|12692.83|12692.83|12692.49|12692.49|12692.83|12692.83|12692.49|12692.49|0
1641484250000|2022-01-06 15:50:50|12691.51|12691.51|12690.92|12690.92|12691.71|12691.71|12690.92|12690.92|0
1641484270000|2022-01-06 15:51:10|12690.56|12690.56|12688.48|12688.48|12690.68|12690.68|12688.39|12688.39|0
1641484280000|2022-01-06 15:51:20|12688.08|12688.08|12687.28|12687.28|12688.08|12688.08|12687.28|12687.28|0
1641484290000|2022-01-06 15:51:30|12686.82|12686.82|12687.05|12687.05|12687.05|12687.05|12686.82|12686.82|0
1641484300000|2022-01-06 15:51:40|12686.82|12686.82|12686.82|12686.82|12686.82|12686.82|12686.82|12686.82|0
1641484320000|2022-01-06 15:52:00|12686.7|12686.7|12686.44|12686.44|12686.7|12686.7|12686.44|12686.44|0
1641484340000|2022-01-06 15:52:20|12686.49|12686.49|12686.49|12686.49|12686.49|12686.49|12686.49|12686.49|0
1641484350000|2022-01-06 15:52:30|12686.83|12686.83|12686.83|12686.83|12687.81|12687.81|12686.83|12686.83|0
1641484360000|2022-01-06 15:52:40|12686.63|12686.63|12688.8|12688.8|12688.8|12688.8|12686.63|12686.63|0
1641484380000|2022-01-06 15:53:00|12689.01|12689.01|12688.54|12688.54|12689.81|12689.81|12687.34|12687.34|0
1641484390000|2022-01-06 15:53:10|12687.56|12687.56|12689.36|12689.36|12689.36|12689.36|12687.56|12687.56|0
1641484400000|2022-01-06 15:53:20|12689.76|12689.76|12689.76|12689.76|12689.76|12689.76|12689.76|12689.76|0
1641484410000|2022-01-06 15:53:30|12690.16|12690.16|12690.16|12690.16|12690.16|12690.16|12690.16|12690.16|0
1641484430000|2022-01-06 15:53:50|12689.18|12689.18|12689.18|12689.18|12689.18|12689.18|12689.18|12689.18|0
1641484440000|2022-01-06 15:54:00|12690.36|12690.36|12690.76|12690.76|12690.76|12690.76|12690.36|12690.36|0
1641484450000|2022-01-06 15:54:10|12691.16|12691.16|12691.16|12691.16|12691.16|12691.16|12691.16|12691.16|0
1641484460000|2022-01-06 15:54:20|12691.56|12691.56|12691.73|12691.73|12692.12|12692.12|12691.56|12691.56|0
1641484470000|2022-01-06 15:54:30|12692.91|12692.91|12693.31|12693.31|12694.29|12694.29|12692.91|12692.91|0
1641484490000|2022-01-06 15:54:50|12692.91|12692.91|12692.91|12692.91|12692.91|12692.91|12692.91|12692.91|0
1641484500000|2022-01-06 15:55:00|12693.06|12693.06|12693.27|12693.27|12693.49|12693.49|12693.06|12693.06|0
1641484510000|2022-01-06 15:55:10|12694.3|12694.3|12694.02|12694.02|12694.3|12694.3|12693.89|12693.89|0
1641484520000|2022-01-06 15:55:20|12693.04|12693.04|12691.67|12691.67|12693.04|12693.04|12691.67|12691.67|0
1641484530000|2022-01-06 15:55:30|12691.46|12691.46|12689.94|12689.94|12691.46|12691.46|12688.75|12688.75|0
1641484540000|2022-01-06 15:55:40|12689.53|12689.53|12689.53|12689.53|12689.53|12689.53|12689.53|12689.53|0
1641484550000|2022-01-06 15:55:50|12690.01|12690.01|12689.69|12689.69|12690.01|12690.01|12689.69|12689.69|0
1641484560000|2022-01-06 15:56:00|12686.75|12686.75|12687.3|12687.3|12687.3|12687.3|12685.77|12685.77|0
1641484580000|2022-01-06 15:56:20|12688.1|12688.1|12690.06|12690.06|12690.06|12690.06|12688.1|12688.1|0
1641484590000|2022-01-06 15:56:30|12690.22|12690.22|12690.07|12690.07|12690.22|12690.22|12690.07|12690.07|0
1641484600000|2022-01-06 15:56:40|12689.97|12689.97|12689.97|12689.97|12689.97|12689.97|12689.85|12689.85|0
1641484620000|2022-01-06 15:57:00|12690.07|12690.07|12691.25|12691.25|12691.25|12691.25|12690.07|12690.07|0
1641484630000|2022-01-06 15:57:10|12691.6|12691.6|12690.8|12690.8|12691.68|12691.68|12690.8|12690.8|0
1641484640000|2022-01-06 15:57:20|12691.2|12691.2|12692.41|12692.41|12693.01|12693.01|12691.2|12691.2|0
1641484650000|2022-01-06 15:57:30|12692.81|12692.81|12693.43|12693.43|12693.43|12693.43|12692.81|12692.81|0
1641484660000|2022-01-06 15:57:40|12692.25|12692.25|12690.72|12690.72|12692.25|12692.25|12690.72|12690.72|0
1641484670000|2022-01-06 15:57:50|12689.92|12689.92|12690.64|12690.64|12690.64|12690.64|12689.45|12689.45|0
1641484680000|2022-01-06 15:58:00|12691.43|12691.43|12691.03|12691.03|12691.43|12691.43|12691.03|12691.03|0
1641484690000|2022-01-06 15:58:10|12691.83|12691.83|12691.43|12691.43|12692.23|12692.23|12691.43|12691.43|0
1641484700000|2022-01-06 15:58:20|12691.6|12691.6|12694.35|12694.35|12694.35|12694.35|12691.6|12691.6|0
1641484710000|2022-01-06 15:58:30|12694.54|12694.54|12692.61|12692.61|12694.54|12694.54|12692.49|12692.49|0
1641484720000|2022-01-06 15:58:40|12692.47|12692.47|12692.47|12692.47|12692.47|12692.47|12692.47|12692.47|0
1641484730000|2022-01-06 15:58:50|12691.49|12691.49|12691.49|12691.49|12691.49|12691.49|12691.49|12691.49|0
1641484740000|2022-01-06 15:59:00|12691.25|12691.25|12690.97|12690.97|12691.25|12691.25|12690.97|12690.97|0
1641484750000|2022-01-06 15:59:10|12689.77|12689.77|12689.99|12689.99|12690.17|12690.17|12689.37|12689.37|0
1641484770000|2022-01-06 15:59:30|12689.87|12689.87|12687.68|12687.68|12689.99|12689.99|12687.68|12687.68|0
1641484780000|2022-01-06 15:59:40|12687.56|12687.56|12687.35|12687.35|12687.56|12687.56|12687.35|12687.35|0
1641484790000|2022-01-06 15:59:50|12687.75|12687.75|12688.39|12688.39|12688.39|12688.39|12687.41|12687.41|0
1641484800000|2022-01-06 16:00:00|12688.79|12688.79|12690.04|12690.04|12690.17|12690.17|12688.39|12688.39|0
1641484810000|2022-01-06 16:00:10|12690.38|12690.38|12690.38|12690.38|12690.38|12690.38|12690.38|12690.38|0
1641484820000|2022-01-06 16:00:20|12691.18|12691.18|12691.18|12691.18|12691.18|12691.18|12691.18|12691.18|0
1641484830000|2022-01-06 16:00:30|12690.66|12690.66|12690.66|12690.66|12690.66|12690.66|12690.66|12690.66|0
1641484840000|2022-01-06 16:00:40|12691.64|12691.64|12692.98|12692.98|12693.75|12693.75|12691.64|12691.64|0
1641484850000|2022-01-06 16:00:50|12693.06|12693.06|12693.06|12693.06|12693.06|12693.06|12690.12|12690.12|0
1641484860000|2022-01-06 16:01:00|12692.66|12692.66|12692.66|12692.66|12692.66|12692.66|12692.66|12692.66|0
1641484870000|2022-01-06 16:01:10|12692.5|12692.5|12693.02|12693.02|12693.02|12693.02|12692.5|12692.5|0
1641484880000|2022-01-06 16:01:20|12692.04|12692.04|12691.23|12691.23|12692.04|12692.04|12691.23|12691.23|0
1641484890000|2022-01-06 16:01:30|12691.03|12691.03|12689.92|12689.92|12691.03|12691.03|12689.92|12689.92|0
1641484900000|2022-01-06 16:01:40|12688.73|12688.73|12686.93|12686.93|12688.73|12688.73|12686.93|12686.93|0
1641484920000|2022-01-06 16:02:00|12687.33|12687.33|12686.93|12686.93|12687.33|12687.33|12686.93|12686.93|0
1641484930000|2022-01-06 16:02:10|12686.69|12686.69|12683.98|12683.98|12686.69|12686.69|12683.98|12683.98|0
1641484940000|2022-01-06 16:02:20|12683.58|12683.58|12684.77|12684.77|12684.77|12684.77|12683.58|12683.58|0
1641484950000|2022-01-06 16:02:30|12684.65|12684.65|12684.53|12684.53|12684.65|12684.65|12684.53|12684.53|0
1641484960000|2022-01-06 16:02:40|12685.51|12685.51|12685.51|12685.51|12685.51|12685.51|12685.51|12685.51|0
1641484980000|2022-01-06 16:03:00|12684.71|12684.71|12682.72|12682.72|12684.71|12684.71|12681.92|12681.92|0
1641484990000|2022-01-06 16:03:10|12683.7|12683.7|12685.08|12685.08|12685.08|12685.08|12683.7|12683.7|0
1641485000000|2022-01-06 16:03:20|12685.42|12685.42|12684.66|12684.66|12685.42|12685.42|12684.66|12684.66|0
1641485010000|2022-01-06 16:03:30|12683.68|12683.68|12683.68|12683.68|12683.68|12683.68|12683.68|12683.68|0
1641485020000|2022-01-06 16:03:40|12683.92|12683.92|12683.92|12683.92|12683.92|12683.92|12683.92|12683.92|0
1641485030000|2022-01-06 16:03:50|12684.71|12684.71|12684.31|12684.31|12684.71|12684.71|12684.31|12684.31|0
1641485050000|2022-01-06 16:04:10|12684.39|12684.39|12683.13|12683.13|12684.39|12684.39|12683.13|12683.13|0
1641485060000|2022-01-06 16:04:20|12681.94|12681.94|12680.96|12680.96|12681.94|12681.94|12680.96|12680.96|0
1641485070000|2022-01-06 16:04:30|12680.17|12680.17|12678.36|12678.36|12680.49|12680.49|12677.97|12677.97|0
1641485080000|2022-01-06 16:04:40|12678.76|12678.76|12678.15|12678.15|12678.95|12678.95|12677.75|12677.75|0
1641485090000|2022-01-06 16:04:50|12677.75|12677.75|12678.15|12678.15|12678.15|12678.15|12677.75|12677.75|0
1641485100000|2022-01-06 16:05:00|12678.39|12678.39|12678.59|12678.59|12678.59|12678.59|12678.39|12678.39|0
1641485110000|2022-01-06 16:05:10|12678.39|12678.39|12673.56|12673.56|12678.39|12678.39|12673.56|12673.56|0
1641485120000|2022-01-06 16:05:20|12673.96|12673.96|12673.32|12673.32|12673.96|12673.96|12673.32|12673.32|0
1641485130000|2022-01-06 16:05:30|12674.12|12674.12|12672.97|12672.97|12674.12|12674.12|12672.81|12672.81|0
1641485140000|2022-01-06 16:05:40|12673.37|12673.37|12675.54|12675.54|12675.54|12675.54|12673.37|12673.37|0
1641485150000|2022-01-06 16:05:50|12675.14|12675.14|12675.19|12675.19|12675.59|12675.59|12674.74|12674.74|0
1641485160000|2022-01-06 16:06:00|12676.38|12676.38|12677.54|12677.54|12677.54|12677.54|12676.38|12676.38|0
1641485170000|2022-01-06 16:06:10|12678.73|12678.73|12680.42|12680.42|12680.42|12680.42|12678.73|12678.73|0
1641485180000|2022-01-06 16:06:20|12679.23|12679.23|12679.23|12679.23|12679.23|12679.23|12679.23|12679.23|0
1641485190000|2022-01-06 16:06:30|12678.05|12678.05|12678.05|12678.05|12678.05|12678.05|12678.05|12678.05|0
1641485200000|2022-01-06 16:06:40|12677.95|12677.95|12677.78|12677.78|12677.95|12677.95|12677.78|12677.78|0
1641485220000|2022-01-06 16:07:00|12677.66|12677.66|12679.24|12679.24|12679.24|12679.24|12677.66|12677.66|0
1641485230000|2022-01-06 16:07:10|12678.98|12678.98|12677.8|12677.8|12678.98|12678.98|12677.8|12677.8|0
1641485240000|2022-01-06 16:07:20|12677.92|12677.92|12677.92|12677.92|12677.92|12677.92|12677.92|12677.92|0
1641485250000|2022-01-06 16:07:30|12678|12678|12678.48|12678.48|12678.48|12678.48|12677.92|12677.92|0
1641485260000|2022-01-06 16:07:40|12678.56|12678.56|12678.58|12678.58|12678.58|12678.58|12678.48|12678.48|0
1641485270000|2022-01-06 16:07:50|12678.23|12678.23|12678.23|12678.23|12678.23|12678.23|12678.23|12678.23|0
1641485280000|2022-01-06 16:08:00|12679.42|12679.42|12679.42|12679.42|12679.42|12679.42|12679.42|12679.42|0
1641485290000|2022-01-06 16:08:10|12679.63|12679.63|12679.73|12679.73|12679.73|12679.73|12679.63|12679.63|0
1641485320000|2022-01-06 16:08:40|12679.5|12679.5|12679.73|12679.73|12679.73|12679.73|12679.5|12679.5|0
1641485340000|2022-01-06 16:09:00|12679.33|12679.33|12679.33|12679.33|12679.33|12679.33|12679.33|12679.33|0
1641485350000|2022-01-06 16:09:10|12680.31|12680.31|12679.46|12679.46|12680.44|12680.44|12679.46|12679.46|0
1641485360000|2022-01-06 16:09:20|12679.86|12679.86|12679.86|12679.86|12679.86|12679.86|12679.86|12679.86|0
1641485370000|2022-01-06 16:09:30|12678.88|12678.88|12678.48|12678.48|12678.88|12678.88|12678.48|12678.48|0
1641485380000|2022-01-06 16:09:40|12677.5|12677.5|12677.5|12677.5|12677.5|12677.5|12677.5|12677.5|0
1641485410000|2022-01-06 16:10:10|12677.66|12677.66|12678.06|12678.06|12678.06|12678.06|12677.66|12677.66|0
1641485420000|2022-01-06 16:10:20|12679.04|12679.04|12678.84|12678.84|12679.04|12679.04|12678.79|12678.79|0
1641485430000|2022-01-06 16:10:30|12678.79|12678.79|12678.95|12678.95|12678.95|12678.95|12678.74|12678.74|0
1641485460000|2022-01-06 16:11:00|12680.13|12680.13|12678.77|12678.77|12680.13|12680.13|12678.77|12678.77|0
1641485470000|2022-01-06 16:11:10|12678.87|12678.87|12678.87|12678.87|12678.87|12678.87|12678.87|12678.87|0
1641485480000|2022-01-06 16:11:20|12678.97|12678.97|12678.81|12678.81|12678.97|12678.97|12678.76|12678.76|0
1641485490000|2022-01-06 16:11:30|12679.79|12679.79|12679.79|12679.79|12679.79|12679.79|12679.79|12679.79|0
1641485500000|2022-01-06 16:11:40|12680.01|12680.01|12680.01|12680.01|12680.01|12680.01|12680.01|12680.01|0
1641485510000|2022-01-06 16:11:50|12680.52|12680.52|12679.54|12679.54|12680.52|12680.52|12679.54|12679.54|0
1641485530000|2022-01-06 16:12:10|12680.72|12680.72|12683.1|12683.1|12683.1|12683.1|12680.72|12680.72|0
1641485540000|2022-01-06 16:12:20|12683.02|12683.02|12683.02|12683.02|12683.02|12683.02|12683.02|12683.02|0
1641485550000|2022-01-06 16:12:30|12682.9|12682.9|12682.9|12682.9|12682.9|12682.9|12682.9|12682.9|0
1641485560000|2022-01-06 16:12:40|12682.51|12682.51|12682.36|12682.36|12682.51|12682.51|12680.75|12680.75|0
1641485580000|2022-01-06 16:13:00|12682.76|12682.76|12683.16|12683.16|12683.16|12683.16|12682.76|12682.76|0
1641485600000|2022-01-06 16:13:20|12683.37|12683.37|12682.99|12682.99|12684|12684|12682.78|12682.78|0
1641485610000|2022-01-06 16:13:30|12683.39|12683.39|12687.36|12687.36|12687.36|12687.36|12683.37|12683.37|0
1641485620000|2022-01-06 16:13:40|12687.53|12687.53|12687.67|12687.67|12687.93|12687.93|12687.53|12687.53|0
1641485630000|2022-01-06 16:13:50|12686.48|12686.48|12685.24|12685.24|12686.48|12686.48|12685.24|12685.24|0
1641485640000|2022-01-06 16:14:00|12685.36|12685.36|12685.73|12685.73|12685.73|12685.73|12685.36|12685.36|0
1641485650000|2022-01-06 16:14:10|12685.85|12685.85|12687.23|12687.23|12687.23|12687.23|12685.85|12685.85|0
1641485660000|2022-01-06 16:14:20|12687.02|12687.02|12687.33|12687.33|12687.33|12687.33|12686.57|12686.57|0
1641485670000|2022-01-06 16:14:30|12687.07|12687.07|12687.28|12687.28|12687.28|12687.28|12687.07|12687.07|0
1641485680000|2022-01-06 16:14:40|12687.07|12687.07|12686.83|12686.83|12687.07|12687.07|12686.83|12686.83|0
1641485690000|2022-01-06 16:14:50|12686.71|12686.71|12686.57|12686.57|12686.83|12686.83|12686.57|12686.57|0
1641485700000|2022-01-06 16:15:00|12686.75|12686.75|12686.98|12686.98|12686.98|12686.98|12686.54|12686.54|0
1641485720000|2022-01-06 16:15:20|12686.86|12686.86|12686.97|12686.97|12686.97|12686.97|12686.53|12686.53|0
1641485730000|2022-01-06 16:15:30|12687.18|12687.18|12688.37|12688.37|12688.58|12688.58|12687.18|12687.18|0
1641485740000|2022-01-06 16:15:40|12687.97|12687.97|12685.89|12685.89|12687.97|12687.97|12685.89|12685.89|0
1641485750000|2022-01-06 16:15:50|12686.1|12686.1|12686.73|12686.73|12686.73|12686.73|12686.1|12686.1|0
1641485760000|2022-01-06 16:16:00|12686.91|12686.91|12687.25|12687.25|12687.25|12687.25|12686.91|12686.91|0
1641485770000|2022-01-06 16:16:10|12687.65|12687.65|12687.95|12687.95|12688.07|12688.07|12687.31|12687.31|0
1641485780000|2022-01-06 16:16:20|12686.76|12686.76|12686.97|12686.97|12686.97|12686.97|12686.76|12686.76|0
1641485790000|2022-01-06 16:16:30|12686.84|12686.84|12686.84|12686.84|12686.84|12686.84|12686.84|12686.84|0
1641485800000|2022-01-06 16:16:40|12686.44|12686.44|12686.12|12686.12|12686.6|12686.6|12686.12|12686.12|0
1641485810000|2022-01-06 16:16:50|12686.01|12686.01|12686.01|12686.01|12686.01|12686.01|12686.01|12686.01|0
1641485830000|2022-01-06 16:17:10|12685.84|12685.84|12685.84|12685.84|12685.84|12685.84|12685.84|12685.84|0
1641485840000|2022-01-06 16:17:20|12686.01|12686.01|12686.13|12686.13|12686.13|12686.13|12686.01|12686.01|0
1641485850000|2022-01-06 16:17:30|12685.92|12685.92|12685.3|12685.3|12686.13|12686.13|12685.3|12685.3|0
1641485860000|2022-01-06 16:17:40|12685.1|12685.1|12685.01|12685.01|12685.1|12685.1|12685.01|12685.01|0
1641485870000|2022-01-06 16:17:50|12684.8|12684.8|12685.25|12685.25|12685.25|12685.25|12684.8|12684.8|0
1641485880000|2022-01-06 16:18:00|12685.04|12685.04|12684.86|12684.86|12685.04|12685.04|12684.86|12684.86|0
1641485890000|2022-01-06 16:18:10|12683.88|12683.88|12683.53|12683.53|12683.88|12683.88|12683.53|12683.53|0
1641485900000|2022-01-06 16:18:20|12682.35|12682.35|12682.35|12682.35|12682.35|12682.35|12682.35|12682.35|0
1641485910000|2022-01-06 16:18:30|12682.01|12682.01|12681.84|12681.84|12682.01|12682.01|12681.68|12681.68|0
1641485920000|2022-01-06 16:18:40|12681.45|12681.45|12680.19|12680.19|12681.45|12681.45|12680.19|12680.19|0
1641485930000|2022-01-06 16:18:50|12679.96|12679.96|12681.16|12681.16|12681.31|12681.31|12679.96|12679.96|0
1641485940000|2022-01-06 16:19:00|12681.08|12681.08|12681.12|12681.12|12681.12|12681.12|12680.86|12680.86|0
1641485950000|2022-01-06 16:19:10|12681.33|12681.33|12681.33|12681.33|12681.33|12681.33|12681.33|12681.33|0
1641485960000|2022-01-06 16:19:20|12681.83|12681.83|12681.83|12681.83|12681.83|12681.83|12681.83|12681.83|0
1641485970000|2022-01-06 16:19:30|12681.71|12681.71|12681.47|12681.47|12681.71|12681.71|12681.47|12681.47|0
1641485980000|2022-01-06 16:19:40|12681.25|12681.25|12682.23|12682.23|12682.23|12682.23|12680.46|12680.46|0
1641486000000|2022-01-06 16:20:00|12681.05|12681.05|12681.39|12681.39|12682.23|12682.23|12681.05|12681.05|0
1641486010000|2022-01-06 16:20:10|12681.27|12681.27|12681.13|12681.13|12681.34|12681.34|12681.13|12681.13|0
1641486020000|2022-01-06 16:20:20|12680.15|12680.15|12679.81|12679.81|12680.15|12680.15|12679.81|12679.81|0
1641486030000|2022-01-06 16:20:30|12679.66|12679.66|12680.77|12680.77|12680.77|12680.77|12678.39|12678.39|0
1641486040000|2022-01-06 16:20:40|12679.79|12679.79|12678.26|12678.26|12679.79|12679.79|12678.26|12678.26|0
1641486050000|2022-01-06 16:20:50|12677.99|12677.99|12677.73|12677.73|12677.99|12677.99|12677.73|12677.73|0
1641486060000|2022-01-06 16:21:00|12677.68|12677.68|12678.05|12678.05|12678.05|12678.05|12677.68|12677.68|0
1641486070000|2022-01-06 16:21:10|12678.57|12678.57|12679.18|12679.18|12679.18|12679.18|12678.57|12678.57|0
1641486080000|2022-01-06 16:21:20|12679.58|12679.58|12680.83|12680.83|12681.28|12681.28|12679.58|12679.58|0
1641486090000|2022-01-06 16:21:30|12680.71|12680.71|12680.55|12680.55|12680.71|12680.71|12680.55|12680.55|0
1641486100000|2022-01-06 16:21:40|12680.15|12680.15|12679.75|12679.75|12680.15|12680.15|12679.75|12679.75|0
1641486110000|2022-01-06 16:21:50|12680.35|12680.35|12680.75|12680.75|12680.75|12680.75|12680.35|12680.35|0
1641486120000|2022-01-06 16:22:00|12680.7|12680.7|12681.1|12681.1|12681.1|12681.1|12680.7|12680.7|0
1641486130000|2022-01-06 16:22:10|12681.35|12681.35|12681.53|12681.53|12681.53|12681.53|12681.1|12681.1|0
1641486140000|2022-01-06 16:22:20|12680.55|12680.55|12680.55|12680.55|12680.55|12680.55|12680.55|12680.55|0
1641486150000|2022-01-06 16:22:30|12679.37|12679.37|12679.37|12679.37|12679.37|12679.37|12679.37|12679.37|0
1641486160000|2022-01-06 16:22:40|12679.63|12679.63|12679.63|12679.63|12679.63|12679.63|12679.63|12679.63|0
1641486170000|2022-01-06 16:22:50|12679.23|12679.23|12679.23|12679.23|12679.5|12679.5|12679.23|12679.23|0
1641486180000|2022-01-06 16:23:00|12679.02|12679.02|12679.02|12679.02|12679.02|12679.02|12679.02|12679.02|0
1641486190000|2022-01-06 16:23:10|12678.81|12678.81|12678.69|12678.69|12678.81|12678.81|12678.56|12678.56|0
1641486200000|2022-01-06 16:23:20|12678.9|12678.9|12679.05|12679.05|12679.05|12679.05|12678.9|12678.9|0
1641486210000|2022-01-06 16:23:30|12678.88|12678.88|12678.6|12678.6|12678.88|12678.88|12678.6|12678.6|0
1641486220000|2022-01-06 16:23:40|12678.44|12678.44|12678.95|12678.95|12678.95|12678.95|12678.44|12678.44|0
1641486240000|2022-01-06 16:24:00|12679.93|12679.93|12678.31|12678.31|12680.44|12680.44|12678.31|12678.31|0
1641486260000|2022-01-06 16:24:20|12678.43|12678.43|12678.43|12678.43|12678.43|12678.43|12678.43|12678.43|0
1641486270000|2022-01-06 16:24:30|12678.19|12678.19|12679.38|12679.38|12679.38|12679.38|12678.19|12678.19|0
1641486280000|2022-01-06 16:24:40|12678.98|12678.98|12678.98|12678.98|12678.98|12678.98|12678.18|12678.18|0
1641486290000|2022-01-06 16:24:50|12677.79|12677.79|12678.32|12678.32|12678.32|12678.32|12677.79|12677.79|0
1641486300000|2022-01-06 16:25:00|12678.44|12678.44|12678.84|12678.84|12680.06|12680.06|12678.44|12678.44|0
1641486310000|2022-01-06 16:25:10|12678.63|12678.63|12673.82|12673.82|12678.63|12678.63|12673.82|12673.82|0
1641486320000|2022-01-06 16:25:20|12672.84|12672.84|12671.57|12671.57|12672.84|12672.84|12671.57|12671.57|0
1641486330000|2022-01-06 16:25:30|12671.92|12671.92|12673.5|12673.5|12673.5|12673.5|12671.92|12671.92|0
1641486340000|2022-01-06 16:25:40|12673.43|12673.43|12675.47|12675.47|12675.59|12675.59|12673.43|12673.43|0
1641486350000|2022-01-06 16:25:50|12675.07|12675.07|12672.74|12672.74|12675.07|12675.07|12672.74|12672.74|0
1641486360000|2022-01-06 16:26:00|12673.93|12673.93|12674.3|12674.3|12674.5|12674.5|12673.53|12673.53|0
1641486370000|2022-01-06 16:26:10|12674.47|12674.47|12675.43|12675.43|12675.43|12675.43|12674.47|12674.47|0
1641486380000|2022-01-06 16:26:20|12675.38|12675.38|12674.64|12674.64|12675.38|12675.38|12674.64|12674.64|0
1641486390000|2022-01-06 16:26:30|12674.56|12674.56|12674.65|12674.65|12674.65|12674.65|12674.56|12674.56|0
1641486400000|2022-01-06 16:26:40|12673.47|12673.47|12669.89|12669.89|12673.47|12673.47|12669.89|12669.89|0
1641486410000|2022-01-06 16:26:50|12669.73|12669.73|12669.46|12669.46|12669.81|12669.81|12669.41|12669.41|0
1641486420000|2022-01-06 16:27:00|12669.41|12669.41|12669.21|12669.21|12671.17|12671.17|12668.23|12668.23|0
1641486430000|2022-01-06 16:27:10|12670.39|12670.39|12671.58|12671.58|12671.58|12671.58|12670.39|12670.39|0
1641486440000|2022-01-06 16:27:20|12670.6|12670.6|12671.58|12671.58|12671.58|12671.58|12670.6|12670.6|0
1641486450000|2022-01-06 16:27:30|12670.6|12670.6|12669.41|12669.41|12670.6|12670.6|12669.41|12669.41|0
1641486460000|2022-01-06 16:27:40|12669.02|12669.02|12669.6|12669.6|12669.6|12669.6|12668.62|12668.62|0
1641486470000|2022-01-06 16:27:50|12668.62|12668.62|12668.62|12668.62|12668.62|12668.62|12668.62|12668.62|0
1641486480000|2022-01-06 16:28:00|12669.6|12669.6|12668.62|12668.62|12669.6|12669.6|12668.62|12668.62|0
1641486490000|2022-01-06 16:28:10|12668.86|12668.86|12667.38|12667.38|12668.86|12668.86|12667.38|12667.38|0
1641486500000|2022-01-06 16:28:20|12667.88|12667.88|12669.68|12669.68|12670|12670|12667.88|12667.88|0
1641486510000|2022-01-06 16:28:30|12669.42|12669.42|12670.35|12670.35|12670.35|12670.35|12669.37|12669.37|0
1641486520000|2022-01-06 16:28:40|12670.43|12670.43|12670|12670|12671.61|12671.61|12669.65|12669.65|0
1641486530000|2022-01-06 16:28:50|12670.11|12670.11|12671.3|12671.3|12671.3|12671.3|12670.11|12670.11|0
1641486540000|2022-01-06 16:29:00|12671.38|12671.38|12671.24|12671.24|12671.38|12671.38|12669.97|12669.97|0
1641486550000|2022-01-06 16:29:10|12670.84|12670.84|12671.82|12671.82|12671.82|12671.82|12670.84|12670.84|0
1641486560000|2022-01-06 16:29:20|12672.22|12672.22|12672.22|12672.22|12672.22|12672.22|12672.22|12672.22|0
1641486570000|2022-01-06 16:29:30|12672.34|12672.34|12670.21|12670.21|12672.54|12672.54|12670.04|12670.04|0
1641486580000|2022-01-06 16:29:40|12669.97|12669.97|12670.18|12670.18|12670.18|12670.18|12669.97|12669.97|0
1641486590000|2022-01-06 16:29:50|12672.14|12672.14|12668.03|12668.03|12672.14|12672.14|12667.53|12667.53|0
1641543300000|2022-01-07 08:15:00|12675.97|12675.97|12676.81|12676.81|12676.81|12676.81|12675.62|12675.62|0
1641543310000|2022-01-07 08:15:10|12677.15|12677.15|12678.15|12678.15|12678.15|12678.15|12677.15|12677.15|0
1641543320000|2022-01-07 08:15:20|12677.46|12677.46|12673.04|12673.04|12677.46|12677.46|12673.04|12673.04|0
1641543330000|2022-01-07 08:15:30|12672.64|12672.64|12665.03|12665.03|12672.64|12672.64|12665.03|12665.03|0
1641543340000|2022-01-07 08:15:40|12664.05|12664.05|12666.69|12666.69|12667.19|12667.19|12664.05|12664.05|0
1641543350000|2022-01-07 08:15:50|12667.67|12667.67|12668.68|12668.68|12668.68|12668.68|12667.67|12667.67|0
1641543360000|2022-01-07 08:16:00|12668.44|12668.44|12667.71|12667.71|12668.69|12668.69|12667.71|12667.71|0
1641543370000|2022-01-07 08:16:10|12665.34|12665.34|12666.53|12666.53|12668.48|12668.48|12665.34|12665.34|0
1641543390000|2022-01-07 08:16:30|12668.48|12668.48|12668.58|12668.58|12669|12669|12668.48|12668.48|0
1641543400000|2022-01-07 08:16:40|12670.18|12670.18|12671.46|12671.46|12671.46|12671.46|12670.18|12670.18|0
1641543420000|2022-01-07 08:17:00|12672.44|12672.44|12674.82|12674.82|12674.82|12674.82|12672.44|12672.44|0
1641543430000|2022-01-07 08:17:10|12672.86|12672.86|12672.86|12672.86|12672.86|12672.86|12672.86|12672.86|0
1641543440000|2022-01-07 08:17:20|12671.88|12671.88|12670.35|12670.35|12671.88|12671.88|12670.35|12670.35|0
1641543450000|2022-01-07 08:17:30|12672.3|12672.3|12672.3|12672.3|12672.3|12672.3|12672.3|12672.3|0
1641543460000|2022-01-07 08:17:40|12673.49|12673.49|12673.61|12673.61|12673.61|12673.61|12673.49|12673.49|0
1641543470000|2022-01-07 08:17:50|12674.59|12674.59|12679.25|12679.25|12679.25|12679.25|12674.59|12674.59|0
1641543490000|2022-01-07 08:18:10|12679.59|12679.59|12678.16|12678.16|12679.59|12679.59|12678.16|12678.16|0
1641543500000|2022-01-07 08:18:20|12676.36|12676.36|12672.24|12672.24|12676.36|12676.36|12672.24|12672.24|0
1641543510000|2022-01-07 08:18:30|12671.23|12671.23|12669.56|12669.56|12671.23|12671.23|12669.27|12669.27|0
1641543520000|2022-01-07 08:18:40|12670.06|12670.06|12667.9|12667.9|12670.06|12670.06|12667.9|12667.9|0
1641543540000|2022-01-07 08:19:00|12668.23|12668.23|12665.27|12665.27|12668.23|12668.23|12665.27|12665.27|0
1641543550000|2022-01-07 08:19:10|12663.67|12663.67|12668.52|12668.52|12668.98|12668.98|12663.67|12663.67|0
1641543560000|2022-01-07 08:19:20|12667.68|12667.68|12668.21|12668.21|12668.21|12668.21|12667.17|12667.17|0
1641543570000|2022-01-07 08:19:30|12668.09|12668.09|12666.59|12666.59|12668.09|12668.09|12666.18|12666.18|0
1641543580000|2022-01-07 08:19:40|12666.38|12666.38|12666.38|12666.38|12666.38|12666.38|12666.38|12666.38|0
1641543600000|2022-01-07 08:20:00|12667.07|12667.07|12666.57|12666.57|12667.42|12667.42|12666.57|12666.57|0
1641543610000|2022-01-07 08:20:10|12666.33|12666.33|12666.73|12666.73|12666.94|12666.94|12666.33|12666.33|0
1641543620000|2022-01-07 08:20:20|12667.91|12667.91|12676.27|12676.27|12678.23|12678.23|12667.91|12667.91|0
1641543630000|2022-01-07 08:20:30|12676.11|12676.11|12680.17|12680.17|12680.17|12680.17|12676.11|12676.11|0
1641543640000|2022-01-07 08:20:40|12680.32|12680.32|12680.47|12680.47|12680.47|12680.47|12680.32|12680.32|0
1641543650000|2022-01-07 08:20:50|12679.81|12679.81|12677.42|12677.42|12679.81|12679.81|12676.7|12676.7|0
1641543660000|2022-01-07 08:21:00|12677.02|12677.02|12674.5|12674.5|12677.08|12677.08|12674.5|12674.5|0
1641543670000|2022-01-07 08:21:10|12674.6|12674.6|12674.6|12674.6|12674.6|12674.6|12674.6|12674.6|0
1641543680000|2022-01-07 08:21:20|12673.42|12673.42|12674.6|12674.6|12674.6|12674.6|12673.42|12673.42|0
1641543700000|2022-01-07 08:21:40|12675.79|12675.79|12675.91|12675.91|12675.91|12675.91|12675.67|12675.67|0
1641543710000|2022-01-07 08:21:50|12676.03|12676.03|12677.37|12677.37|12677.37|12677.37|12676.03|12676.03|0
1641543720000|2022-01-07 08:22:00|12676.18|12676.18|12674.02|12674.02|12676.95|12676.95|12673.81|12673.81|0
1641543730000|2022-01-07 08:22:10|12673.6|12673.6|12675.23|12675.23|12675.23|12675.23|12673.6|12673.6|0
1641543740000|2022-01-07 08:22:20|12675.44|12675.44|12674.46|12674.46|12675.44|12675.44|12674.46|12674.46|0
1641543770000|2022-01-07 08:22:50|12674.22|12674.22|12674.51|12674.51|12674.67|12674.67|12672.63|12672.63|0
1641543780000|2022-01-07 08:23:00|12673.32|12673.32|12673.32|12673.32|12673.65|12673.65|12673.32|12673.32|0
1641543790000|2022-01-07 08:23:10|12674.52|12674.52|12674.52|12674.52|12674.52|12674.52|12674.52|12674.52|0
1641543800000|2022-01-07 08:23:20|12674.13|12674.13|12672.53|12672.53|12674.13|12674.13|12672.53|12672.53|0
1641543810000|2022-01-07 08:23:30|12672.13|12672.13|12672.95|12672.95|12672.95|12672.95|12671.76|12671.76|0
1641543830000|2022-01-07 08:23:50|12673.11|12673.11|12674.09|12674.09|12674.09|12674.09|12673.11|12673.11|0
1641543850000|2022-01-07 08:24:10|12674.33|12674.33|12674.33|12674.33|12674.33|12674.33|12674.33|12674.33|0
1641543880000|2022-01-07 08:24:40|12673.14|12673.14|12673.14|12673.14|12673.14|12673.14|12673.14|12673.14|0
1641543900000|2022-01-07 08:25:00|12673.03|12673.03|12671.72|12671.72|12673.03|12673.03|12671.72|12671.72|0
1641543910000|2022-01-07 08:25:10|12671.22|12671.22|12666.62|12666.62|12671.22|12671.22|12666.62|12666.62|0
1641543930000|2022-01-07 08:25:30|12666.38|12666.38|12665.84|12665.84|12666.38|12666.38|12665.84|12665.84|0
1641543940000|2022-01-07 08:25:40|12664.84|12664.84|12664.92|12664.92|12664.92|12664.92|12664.84|12664.84|0
1641543950000|2022-01-07 08:25:50|12665.08|12665.08|12665.98|12665.98|12665.98|12665.98|12665.08|12665.08|0
1641543960000|2022-01-07 08:26:00|12665.86|12665.86|12665.19|12665.19|12666.72|12666.72|12665.19|12665.19|0
1641543970000|2022-01-07 08:26:10|12665.36|12665.36|12665.36|12665.36|12665.36|12665.36|12665.36|12665.36|0
1641544000000|2022-01-07 08:26:40|12665.24|12665.24|12664.75|12664.75|12665.24|12665.24|12664.75|12664.75|0
1641544010000|2022-01-07 08:26:50|12664.59|12664.59|12658.23|12658.23|12664.59|12664.59|12658.23|12658.23|0
1641544020000|2022-01-07 08:27:00|12658.4|12658.4|12657.92|12657.92|12658.4|12658.4|12656.94|12656.94|0
1641544030000|2022-01-07 08:27:10|12659.11|12659.11|12656.73|12656.73|12659.11|12659.11|12656.73|12656.73|0
1641544040000|2022-01-07 08:27:20|12656.43|12656.43|12655.24|12655.24|12656.43|12656.43|12655.24|12655.24|0
1641544050000|2022-01-07 08:27:30|12655.11|12655.11|12652.38|12652.38|12655.11|12655.11|12651.19|12651.19|0
1641544060000|2022-01-07 08:27:40|12653.57|12653.57|12655.94|12655.94|12657.12|12657.12|12653.57|12653.57|0
1641544070000|2022-01-07 08:27:50|12656.14|12656.14|12654.96|12654.96|12656.14|12656.14|12654.96|12654.96|0
1641544080000|2022-01-07 08:28:00|12655.94|12655.94|12656.33|12656.33|12656.33|12656.33|12655.94|12655.94|0
1641544090000|2022-01-07 08:28:10|12656.5|12656.5|12656.67|12656.67|12656.67|12656.67|12656.5|12656.5|0
1641544100000|2022-01-07 08:28:20|12656.26|12656.26|12656.26|12656.26|12656.26|12656.26|12656.26|12656.26|0
1641544120000|2022-01-07 08:28:40|12655.46|12655.46|12654.28|12654.28|12655.46|12655.46|12652.4|12652.4|0
1641544130000|2022-01-07 08:28:50|12653.49|12653.49|12653.49|12653.49|12653.49|12653.49|12653.49|12653.49|0
1641544140000|2022-01-07 08:29:00|12653.03|12653.03|12654.5|12654.5|12654.5|12654.5|12653.03|12653.03|0
1641544150000|2022-01-07 08:29:10|12654.09|12654.09|12654.47|12654.47|12654.72|12654.72|12654.09|12654.09|0
1641544160000|2022-01-07 08:29:20|12653.74|12653.74|12653.74|12653.74|12653.74|12653.74|12653.74|12653.74|0
1641544170000|2022-01-07 08:29:30|12653.97|12653.97|12653.97|12653.97|12653.97|12653.97|12653.97|12653.97|0
1641544180000|2022-01-07 08:29:40|12655.57|12655.57|12655.17|12655.17|12655.57|12655.57|12655.17|12655.17|0
1641544190000|2022-01-07 08:29:50|12655.37|12655.37|12655.37|12655.37|12655.37|12655.37|12655.37|12655.37|0
1641544200000|2022-01-07 08:30:00|12654.87|12654.87|12655.91|12655.91|12655.91|12655.91|12654.05|12654.05|0
1641544210000|2022-01-07 08:30:10|12655.12|12655.12|12654.53|12654.53|12655.12|12655.12|12654.53|12654.53|0
1641544220000|2022-01-07 08:30:20|12652.57|12652.57|12651.75|12651.75|12652.57|12652.57|12651.75|12651.75|0
1641544230000|2022-01-07 08:30:30|12651.63|12651.63|12651.39|12651.39|12651.63|12651.63|12651.39|12651.39|0
1641544240000|2022-01-07 08:30:40|12650.69|12650.69|12645.38|12645.38|12650.69|12650.69|12645.38|12645.38|0
1641544250000|2022-01-07 08:30:50|12646.57|12646.57|12645.39|12645.39|12646.78|12646.78|12645.39|12645.39|0
1641544260000|2022-01-07 08:31:00|12645.16|12645.16|12645.42|12645.42|12645.42|12645.42|12645.16|12645.16|0
1641544270000|2022-01-07 08:31:10|12645.18|12645.18|12647.08|12647.08|12647.08|12647.08|12643.87|12643.87|0
1641544280000|2022-01-07 08:31:20|12646.1|12646.1|12642.55|12642.55|12646.1|12646.1|12642.55|12642.55|0
1641544290000|2022-01-07 08:31:30|12642.67|12642.67|12642.67|12642.67|12642.67|12642.67|12642.67|12642.67|0
1641544300000|2022-01-07 08:31:40|12643.03|12643.03|12642.21|12642.21|12643.03|12643.03|12642.21|12642.21|0
1641544310000|2022-01-07 08:31:50|12639.27|12639.27|12641.7|12641.7|12641.85|12641.85|12639.27|12639.27|0
1641544320000|2022-01-07 08:32:00|12641.01|12641.01|12641.01|12641.01|12641.01|12641.01|12641.01|12641.01|0
1641544330000|2022-01-07 08:32:10|12639.82|12639.82|12638.9|12638.9|12639.82|12639.82|12638.9|12638.9|0
1641544340000|2022-01-07 08:32:20|12637.61|12637.61|12635.98|12635.98|12637.61|12637.61|12635.98|12635.98|0
1641544350000|2022-01-07 08:32:30|12635|12635|12633.99|12633.99|12635|12635|12633.85|12633.85|0
1641544360000|2022-01-07 08:32:40|12633.29|12633.29|12633.77|12633.77|12634.11|12634.11|12633.29|12633.29|0
1641544370000|2022-01-07 08:32:50|12633.32|12633.32|12626.11|12626.11|12633.32|12633.32|12625.95|12625.95|0
1641544380000|2022-01-07 08:33:00|12625.88|12625.88|12625.72|12625.72|12626.11|12626.11|12625.66|12625.66|0
1641544390000|2022-01-07 08:33:10|12625.36|12625.36|12623.33|12623.33|12625.36|12625.36|12623.33|12623.33|0
1641544400000|2022-01-07 08:33:20|12623.02|12623.02|12620.84|12620.84|12623.23|12623.23|12620.71|12620.71|0
1641544410000|2022-01-07 08:33:30|12620.22|12620.22|12619.42|12619.42|12620.51|12620.51|12619.18|12619.18|0
1641544420000|2022-01-07 08:33:40|12619.22|12619.22|12619.58|12619.58|12620.36|12620.36|12619.22|12619.22|0
1641544430000|2022-01-07 08:33:50|12621.54|12621.54|12622.84|12622.84|12622.84|12622.84|12621.42|12621.42|0
1641544440000|2022-01-07 08:34:00|12620.67|12620.67|12620.79|12620.79|12620.79|12620.79|12620.67|12620.67|0
1641544450000|2022-01-07 08:34:10|12619.6|12619.6|12619.37|12619.37|12619.6|12619.6|12619.37|12619.37|0
1641544460000|2022-01-07 08:34:20|12620.06|12620.06|12622.22|12622.22|12622.22|12622.22|12620.06|12620.06|0
1641544470000|2022-01-07 08:34:30|12621.24|12621.24|12621.24|12621.24|12621.24|12621.24|12621.24|12621.24|0
1641544480000|2022-01-07 08:34:40|12621.36|12621.36|12617.03|12617.03|12621.36|12621.36|12617.03|12617.03|0
1641544490000|2022-01-07 08:34:50|12616.05|12616.05|12616.05|12616.05|12616.05|12616.05|12616.05|12616.05|0
1641544500000|2022-01-07 08:35:00|12615.26|12615.26|12615.26|12615.26|12615.26|12615.26|12615.26|12615.26|0
1641544510000|2022-01-07 08:35:10|12615.18|12615.18|12613.93|12613.93|12615.18|12615.18|12613.93|12613.93|0
1641544520000|2022-01-07 08:35:20|12613.78|12613.78|12616.62|12616.62|12616.62|12616.62|12613.57|12613.57|0
1641544530000|2022-01-07 08:35:30|12616.39|12616.39|12617.37|12617.37|12618.35|12618.35|12616.39|12616.39|0
1641544540000|2022-01-07 08:35:40|12618.55|12618.55|12618.55|12618.55|12618.55|12618.55|12618.55|12618.55|0
1641544550000|2022-01-07 08:35:50|12618.76|12618.76|12618.76|12618.76|12618.76|12618.76|12618.76|12618.76|0
1641544560000|2022-01-07 08:36:00|12616.59|12616.59|12618.55|12618.55|12618.55|12618.55|12616.59|12616.59|0
1641544590000|2022-01-07 08:36:30|12618.32|12618.32|12618.32|12618.32|12618.32|12618.32|12618.32|12618.32|0
1641544600000|2022-01-07 08:36:40|12618.08|12618.08|12616.9|12616.9|12618.08|12618.08|12616.9|12616.9|0
1641544610000|2022-01-07 08:36:50|12614.92|12614.92|12617.06|12617.06|12617.3|12617.3|12614.92|12614.92|0
1641544620000|2022-01-07 08:37:00|12616.86|12616.86|12616|12616|12616.86|12616.86|12616|12616|0
1641544630000|2022-01-07 08:37:10|12615.8|12615.8|12617.76|12617.76|12617.76|12617.76|12615.8|12615.8|0
1641544640000|2022-01-07 08:37:20|12618.12|12618.12|12618.01|12618.01|12618.24|12618.24|12618.01|12618.01|0
1641544650000|2022-01-07 08:37:30|12617.03|12617.03|12616.05|12616.05|12617.03|12617.03|12616.05|12616.05|0
1641544670000|2022-01-07 08:37:50|12618.01|12618.01|12618.01|12618.01|12618.01|12618.01|12618.01|12618.01|0
1641544680000|2022-01-07 08:38:00|12617.8|12617.8|12617.8|12617.8|12617.8|12617.8|12617.8|12617.8|0
1641544690000|2022-01-07 08:38:10|12616.79|12616.79|12617.86|12617.86|12617.9|12617.9|12616.79|12616.79|0
1641544700000|2022-01-07 08:38:20|12617.99|12617.99|12618.11|12618.11|12618.11|12618.11|12617.99|12617.99|0
1641544710000|2022-01-07 08:38:30|12617.87|12617.87|12618.27|12618.27|12618.27|12618.27|12617.87|12617.87|0
1641544720000|2022-01-07 08:38:40|12617.29|12617.29|12615.33|12615.33|12617.29|12617.29|12615.33|12615.33|0
1641544750000|2022-01-07 08:39:10|12614.72|12614.72|12612.69|12612.69|12614.72|12614.72|12612.69|12612.69|0
1641544760000|2022-01-07 08:39:20|12612.85|12612.85|12614.81|12614.81|12614.81|12614.81|12612.85|12612.85|0
1641544770000|2022-01-07 08:39:30|12614.58|12614.58|12609.27|12609.27|12614.58|12614.58|12609.11|12609.11|0
1641544780000|2022-01-07 08:39:40|12611.23|12611.23|12610.1|12610.1|12611.23|12611.23|12610.1|12610.1|0
1641544790000|2022-01-07 08:39:50|12610.31|12610.31|12609.33|12609.33|12610.31|12610.31|12609.33|12609.33|0
1641544800000|2022-01-07 08:40:00|12609.56|12609.56|12610.04|12610.04|12610.04|12610.04|12605.65|12605.65|0
1641544810000|2022-01-07 08:40:10|12609.07|12609.07|12606.68|12606.68|12609.07|12609.07|12606.68|12606.68|0
1641544820000|2022-01-07 08:40:20|12605.7|12605.7|12606.05|12606.05|12606.05|12606.05|12605.7|12605.7|0
1641544830000|2022-01-07 08:40:30|12605.55|12605.55|12604.87|12604.87|12605.55|12605.55|12604.12|12604.12|0
1641544840000|2022-01-07 08:40:40|12604.45|12604.45|12598.89|12598.89|12604.45|12604.45|12598.89|12598.89|0
1641544850000|2022-01-07 08:40:50|12596.9|12596.9|12596.9|12596.9|12596.9|12596.9|12596.9|12596.9|0
1641544860000|2022-01-07 08:41:00|12596.43|12596.43|12596.85|12596.85|12596.85|12596.85|12596.43|12596.43|0
1641544870000|2022-01-07 08:41:10|12595.87|12595.87|12595.87|12595.87|12595.87|12595.87|12595.87|12595.87|0
1641544890000|2022-01-07 08:41:30|12599.78|12599.78|12601.37|12601.37|12601.37|12601.37|12599.78|12599.78|0
1641544900000|2022-01-07 08:41:40|12601.16|12601.16|12601.16|12601.16|12601.16|12601.16|12601.16|12601.16|0
1641544910000|2022-01-07 08:41:50|12601.32|12601.32|12601.48|12601.48|12601.48|12601.48|12601.32|12601.32|0
1641544920000|2022-01-07 08:42:00|12601.36|12601.36|12600.02|12600.02|12601.36|12601.36|12600.02|12600.02|0
1641544940000|2022-01-07 08:42:20|12600.41|12600.41|12600.84|12600.84|12600.84|12600.84|12600.41|12600.41|0
1641544960000|2022-01-07 08:42:40|12602.02|12602.02|12603.21|12603.21|12603.21|12603.21|12602.02|12602.02|0
1641544970000|2022-01-07 08:42:50|12602.97|12602.97|12602.97|12602.97|12602.97|12602.97|12602.97|12602.97|0
1641544980000|2022-01-07 08:43:00|12603.95|12603.95|12603.82|12603.82|12603.95|12603.95|12603.82|12603.82|0
1641544990000|2022-01-07 08:43:10|12606.2|12606.2|12608.93|12608.93|12609.91|12609.91|12605.99|12605.99|0
1641545000000|2022-01-07 08:43:20|12607.74|12607.74|12606.76|12606.76|12607.74|12607.74|12606.76|12606.76|0
1641545010000|2022-01-07 08:43:30|12605.78|12605.78|12605.78|12605.78|12605.78|12605.78|12605.78|12605.78|0
1641545020000|2022-01-07 08:43:40|12605.28|12605.28|12604.3|12604.3|12605.28|12605.28|12603.12|12603.12|0
1641545040000|2022-01-07 08:44:00|12604.07|12604.07|12601.26|12601.26|12604.07|12604.07|12601.13|12601.13|0
1641545050000|2022-01-07 08:44:10|12604.2|12604.2|12602.36|12602.36|12604.2|12604.2|12602.24|12602.24|0
1641545080000|2022-01-07 08:44:40|12602.13|12602.13|12601.92|12601.92|12602.13|12602.13|12601.92|12601.92|0
1641545100000|2022-01-07 08:45:00|12599.96|12599.96|12597.02|12597.02|12600.94|12600.94|12597.02|12597.02|0
1641545110000|2022-01-07 08:45:10|12597.38|12597.38|12597.38|12597.38|12597.38|12597.38|12597.38|12597.38|0
1641545120000|2022-01-07 08:45:20|12598.57|12598.57|12597.59|12597.59|12598.57|12598.57|12597.59|12597.59|0
1641545130000|2022-01-07 08:45:30|12598.57|12598.57|12599.37|12599.37|12599.57|12599.57|12597.59|12597.59|0
1641545140000|2022-01-07 08:45:40|12600.35|12600.35|12599.13|12599.13|12600.35|12600.35|12599.13|12599.13|0
1641545150000|2022-01-07 08:45:50|12597.95|12597.95|12597.95|12597.95|12597.95|12597.95|12597.95|12597.95|0
1641545160000|2022-01-07 08:46:00|12598.93|12598.93|12598.93|12598.93|12598.93|12598.93|12598.93|12598.93|0
1641545170000|2022-01-07 08:46:10|12602.07|12602.07|12601.33|12601.33|12602.07|12602.07|12600.86|12600.86|0
1641545180000|2022-01-07 08:46:20|12600.86|12600.86|12599.02|12599.02|12600.86|12600.86|12597.92|12597.92|0
1641545190000|2022-01-07 08:46:30|12600|12600|12600.98|12600.98|12600.98|12600.98|12599.02|12599.02|0
1641545200000|2022-01-07 08:46:40|12601.38|12601.38|12601.17|12601.17|12601.38|12601.38|12599.99|12599.99|0
1641545210000|2022-01-07 08:46:50|12600.71|12600.71|12600.71|12600.71|12600.71|12600.71|12600.71|12600.71|0
1641545220000|2022-01-07 08:47:00|12600.94|12600.94|12600.19|12600.19|12600.94|12600.94|12599.96|12599.96|0
1641545230000|2022-01-07 08:47:10|12600.54|12600.54|12600.31|12600.31|12601.52|12601.52|12600.31|12600.31|0
1641545240000|2022-01-07 08:47:20|12600.06|12600.06|12598.34|12598.34|12600.06|12600.06|12598.34|12598.34|0
1641545250000|2022-01-07 08:47:30|12602.46|12602.46|12602.03|12602.03|12603.65|12603.65|12602.03|12602.03|0
1641545260000|2022-01-07 08:47:40|12601.8|12601.8|12601.08|12601.08|12602.27|12602.27|12601.08|12601.08|0
1641545270000|2022-01-07 08:47:50|12602.06|12602.06|12602.25|12602.25|12602.25|12602.25|12601.82|12601.82|0
1641545280000|2022-01-07 08:48:00|12603.23|12603.23|12612.88|12612.88|12612.88|12612.88|12603.23|12603.23|0
1641545290000|2022-01-07 08:48:10|12613.38|12613.38|12618.63|12618.63|12618.89|12618.89|12613.26|12613.26|0
1641545300000|2022-01-07 08:48:20|12618.4|12618.4|12618.4|12618.4|12618.4|12618.4|12618.4|12618.4|0
1641545310000|2022-01-07 08:48:30|12618.14|12618.14|12619.05|12619.05|12620.49|12620.49|12618.14|12618.14|0
1641545330000|2022-01-07 08:48:50|12618.81|12618.81|12619.05|12619.05|12619.05|12619.05|12618.81|12618.81|0
1641545340000|2022-01-07 08:49:00|12619.26|12619.26|12622.81|12622.81|12622.81|12622.81|12619.26|12619.26|0
1641545350000|2022-01-07 08:49:10|12619.88|12619.88|12618.5|12618.5|12619.88|12619.88|12618.5|12618.5|0
1641545380000|2022-01-07 08:49:40|12619.68|12619.68|12623.08|12623.08|12623.49|12623.49|12619.68|12619.68|0
1641545390000|2022-01-07 08:49:50|12623.21|12623.21|12624.59|12624.59|12624.59|12624.59|12623.21|12623.21|0
1641545400000|2022-01-07 08:50:00|12625.21|12625.21|12625.73|12625.73|12625.73|12625.73|12625.21|12625.21|0
1641545410000|2022-01-07 08:50:10|12626.71|12626.71|12625.73|12625.73|12626.71|12626.71|12625.73|12625.73|0
1641545420000|2022-01-07 08:50:20|12625.96|12625.96|12627.65|12627.65|12627.65|12627.65|12625.96|12625.96|0
1641545440000|2022-01-07 08:50:40|12627.5|12627.5|12630.44|12630.44|12630.44|12630.44|12627.5|12627.5|0
1641545450000|2022-01-07 08:50:50|12630.49|12630.49|12632.6|12632.6|12632.6|12632.6|12630.49|12630.49|0
1641545460000|2022-01-07 08:51:00|12632.37|12632.37|12637.35|12637.35|12637.45|12637.45|12632.37|12632.37|0
1641545470000|2022-01-07 08:51:10|12637.58|12637.58|12639.09|12639.09|12639.09|12639.09|12637.58|12637.58|0
1641545480000|2022-01-07 08:51:20|12639.79|12639.79|12639.07|12639.07|12640.09|12640.09|12639.07|12639.07|0
1641545490000|2022-01-07 08:51:30|12638.84|12638.84|12637.6|12637.6|12638.84|12638.84|12637.6|12637.6|0
1641545500000|2022-01-07 08:51:40|12637.55|12637.55|12637.86|12637.86|12638.31|12638.31|12637.55|12637.55|0
1641545510000|2022-01-07 08:51:50|12638.16|12638.16|12637.72|12637.72|12638.16|12638.16|12637.72|12637.72|0
1641545520000|2022-01-07 08:52:00|12637.82|12637.82|12639.73|12639.73|12640.2|12640.2|12637.82|12637.82|0
1641545530000|2022-01-07 08:52:10|12639.81|12639.81|12636.7|12636.7|12639.81|12639.81|12636.7|12636.7|0
1641545540000|2022-01-07 08:52:20|12636.3|12636.3|12634.31|12634.31|12636.51|12636.51|12634.31|12634.31|0
1641545550000|2022-01-07 08:52:30|12634.54|12634.54|12635.25|12635.25|12635.25|12635.25|12634.54|12634.54|0
1641545560000|2022-01-07 08:52:40|12634.27|12634.27|12632.48|12632.48|12634.5|12634.5|12632.48|12632.48|0
1641545570000|2022-01-07 08:52:50|12631.98|12631.98|12633.17|12633.17|12633.17|12633.17|12631.98|12631.98|0
1641545580000|2022-01-07 08:53:00|12632.93|12632.93|12632.59|12632.59|12633.57|12633.57|12632.59|12632.59|0
1641545590000|2022-01-07 08:53:10|12632.99|12632.99|12632.37|12632.37|12633.34|12633.34|12632.37|12632.37|0
1641545600000|2022-01-07 08:53:20|12631.9|12631.9|12631.24|12631.24|12631.9|12631.9|12630.82|12630.82|0
1641545610000|2022-01-07 08:53:30|12631.44|12631.44|12631.76|12631.76|12631.76|12631.76|12631.44|12631.44|0
1641545620000|2022-01-07 08:53:40|12631.29|12631.29|12631.29|12631.29|12631.29|12631.29|12631.08|12631.08|0
1641545640000|2022-01-07 08:54:00|12631.34|12631.34|12628.65|12628.65|12631.34|12631.34|12628.65|12628.65|0
1641545650000|2022-01-07 08:54:10|12629.45|12629.45|12629.05|12629.05|12629.45|12629.45|12629.05|12629.05|0
1641545660000|2022-01-07 08:54:20|12628.07|12628.07|12625.98|12625.98|12628.07|12628.07|12625.79|12625.79|0
1641545670000|2022-01-07 08:54:30|12625.52|12625.52|12625.52|12625.52|12625.52|12625.52|12625.52|12625.52|0
1641545680000|2022-01-07 08:54:40|12624.54|12624.54|12625.91|12625.91|12625.91|12625.91|12624.54|12624.54|0
1641545690000|2022-01-07 08:54:50|12627.87|12627.87|12628.11|12628.11|12628.34|12628.34|12627.87|12627.87|0
1641545700000|2022-01-07 08:55:00|12627.71|12627.71|12628.33|12628.33|12628.33|12628.33|12627.71|12627.71|0
1641545710000|2022-01-07 08:55:10|12627.35|12627.35|12625.76|12625.76|12627.35|12627.35|12625.56|12625.56|0
1641545720000|2022-01-07 08:55:20|12625.36|12625.36|12626.72|12626.72|12626.72|12626.72|12624.76|12624.76|0
1641545730000|2022-01-07 08:55:30|12626.51|12626.51|12626.26|12626.26|12626.51|12626.51|12626.26|12626.26|0
1641545740000|2022-01-07 08:55:40|12626.41|12626.41|12626.65|12626.65|12626.77|12626.77|12626.41|12626.41|0
1641545750000|2022-01-07 08:55:50|12626.55|12626.55|12626.55|12626.55|12626.55|12626.55|12626.55|12626.55|0
1641545760000|2022-01-07 08:56:00|12625.79|12625.79|12625.51|12625.51|12625.79|12625.79|12625.51|12625.51|0
1641545770000|2022-01-07 08:56:10|12625.39|12625.39|12625.19|12625.19|12625.39|12625.39|12625.19|12625.19|0
1641545780000|2022-01-07 08:56:20|12624.77|12624.77|12625.56|12625.56|12625.56|12625.56|12624.37|12624.37|0
1641545790000|2022-01-07 08:56:30|12625.76|12625.76|12625.76|12625.76|12625.76|12625.76|12625.76|12625.76|0
1641545800000|2022-01-07 08:56:40|12626.02|12626.02|12625.04|12625.04|12626.02|12626.02|12625.04|12625.04|0
1641545810000|2022-01-07 08:56:50|12624.18|12624.18|12622.87|12622.87|12624.18|12624.18|12622.87|12622.87|0
1641545820000|2022-01-07 08:57:00|12623.08|12623.08|12623.32|12623.32|12623.32|12623.32|12623.08|12623.08|0
1641545830000|2022-01-07 08:57:10|12624.3|12624.3|12623.32|12623.32|12624.3|12624.3|12623.32|12623.32|0
1641545840000|2022-01-07 08:57:20|12624.12|12624.12|12625.26|12625.26|12626.24|12626.24|12624.12|12624.12|0
1641545850000|2022-01-07 08:57:30|12625.05|12625.05|12625.21|12625.21|12626.24|12626.24|12625.05|12625.05|0
1641545860000|2022-01-07 08:57:40|12625.41|12625.41|12627.78|12627.78|12627.78|12627.78|12625.41|12625.41|0
1641545880000|2022-01-07 08:58:00|12628.76|12628.76|12628.76|12628.76|12628.76|12628.76|12628.76|12628.76|0
1641545890000|2022-01-07 08:58:10|12628.56|12628.56|12628.56|12628.56|12628.56|12628.56|12628.56|12628.56|0
1641545900000|2022-01-07 08:58:20|12627.58|12627.58|12627.58|12627.58|12627.58|12627.58|12627.58|12627.58|0
1641545910000|2022-01-07 08:58:30|12626.54|12626.54|12626.54|12626.54|12626.54|12626.54|12626.54|12626.54|0
1641545920000|2022-01-07 08:58:40|12626.8|12626.8|12626.85|12626.85|12626.85|12626.85|12626.8|12626.8|0
1641545930000|2022-01-07 08:58:50|12626.35|12626.35|12627.73|12627.73|12627.73|12627.73|12626.35|12626.35|0
1641545940000|2022-01-07 08:59:00|12627.5|12627.5|12628.27|12628.27|12629.46|12629.46|12627.5|12627.5|0
1641545950000|2022-01-07 08:59:10|12627.29|12627.29|12626.48|12626.48|12627.29|12627.29|12626.48|12626.48|0
1641545960000|2022-01-07 08:59:20|12626.25|12626.25|12626.08|12626.08|12626.25|12626.25|12626.08|12626.08|0
1641545970000|2022-01-07 08:59:30|12626.31|12626.31|12623.8|12623.8|12626.31|12626.31|12623.8|12623.8|0
1641545980000|2022-01-07 08:59:40|12623.56|12623.56|12623.65|12623.65|12623.65|12623.65|12623.4|12623.4|0
1641545990000|2022-01-07 08:59:50|12623.42|12623.42|12621.81|12621.81|12623.42|12623.42|12621.81|12621.81|0
1641546000000|2022-01-07 09:00:00|12621.87|12621.87|12623.26|12623.26|12623.72|12623.72|12621.76|12621.76|0
1641546010000|2022-01-07 09:00:10|12622.83|12622.83|12624.19|12624.19|12624.36|12624.36|12621.99|12621.99|0
1641546020000|2022-01-07 09:00:20|12624.4|12624.4|12624.07|12624.07|12624.4|12624.4|12624.07|12624.07|0
1641546030000|2022-01-07 09:00:30|12624.22|12624.22|12623.85|12623.85|12624.26|12624.26|12623.8|12623.8|0
1641546040000|2022-01-07 09:00:40|12623.57|12623.57|12623.39|12623.39|12623.57|12623.57|12623.1|12623.1|0
1641546060000|2022-01-07 09:01:00|12619.83|12619.83|12621.43|12621.43|12621.43|12621.43|12619.83|12619.83|0
1641546070000|2022-01-07 09:01:10|12621.85|12621.85|12622.24|12622.24|12622.24|12622.24|12621.85|12621.85|0
1641546080000|2022-01-07 09:01:20|12621.73|12621.73|12621.73|12621.73|12621.73|12621.73|12621.73|12621.73|0
1641546090000|2022-01-07 09:01:30|12622.09|12622.09|12623.22|12623.22|12623.22|12623.22|12622.04|12622.04|0
1641546100000|2022-01-07 09:01:40|12624.41|12624.41|12621.96|12621.96|12624.41|12624.41|12621.96|12621.96|0
1641546110000|2022-01-07 09:01:50|12621.86|12621.86|12620.67|12620.67|12621.86|12621.86|12620.67|12620.67|0
1641546120000|2022-01-07 09:02:00|12618.68|12618.68|12617.36|12617.36|12618.83|12618.83|12617.36|12617.36|0
1641546130000|2022-01-07 09:02:10|12616.58|12616.58|12612.72|12612.72|12616.58|12616.58|12612.72|12612.72|0
1641546140000|2022-01-07 09:02:20|12613.91|12613.91|12614.89|12614.89|12614.89|12614.89|12613.91|12613.91|0
1641546150000|2022-01-07 09:02:30|12615.01|12615.01|12615.27|12615.27|12615.53|12615.53|12615.01|12615.01|0
1641546180000|2022-01-07 09:03:00|12615.5|12615.5|12616.82|12616.82|12617.18|12617.18|12615.5|12615.5|0
1641546190000|2022-01-07 09:03:10|12617.62|12617.62|12618.94|12618.94|12618.94|12618.94|12617.38|12617.38|0
1641546200000|2022-01-07 09:03:20|12618.7|12618.7|12621.66|12621.66|12621.66|12621.66|12618.7|12618.7|0
1641546210000|2022-01-07 09:03:30|12621.77|12621.77|12621.54|12621.54|12621.77|12621.77|12621.54|12621.54|0
1641546220000|2022-01-07 09:03:40|12621.38|12621.38|12619.35|12619.35|12621.38|12621.38|12619.35|12619.35|0
1641546230000|2022-01-07 09:03:50|12619.96|12619.96|12619.51|12619.51|12619.96|12619.96|12619.51|12619.51|0
1641546240000|2022-01-07 09:04:00|12619.74|12619.74|12625.08|12625.08|12625.08|12625.08|12619.74|12619.74|0
1641546250000|2022-01-07 09:04:10|12625.26|12625.26|12625|12625|12625.26|12625.26|12625|12625|0
1641546270000|2022-01-07 09:04:30|12625.24|12625.24|12625.24|12625.24|12625.24|12625.24|12625.24|12625.24|0
1641546280000|2022-01-07 09:04:40|12625.03|12625.03|12623.1|12623.1|12625.03|12625.03|12623.07|12623.07|0
1641546300000|2022-01-07 09:05:00|12623.34|12623.34|12622.47|12622.47|12623.34|12623.34|12622.47|12622.47|0
1641546310000|2022-01-07 09:05:10|12622.43|12622.43|12622.52|12622.52|12622.52|12622.52|12622.04|12622.04|0
1641546320000|2022-01-07 09:05:20|12622.4|12622.4|12622.9|12622.9|12622.9|12622.9|12622.4|12622.4|0
1641546330000|2022-01-07 09:05:30|12622.78|12622.78|12621.58|12621.58|12622.78|12622.78|12621.58|12621.58|0
1641546340000|2022-01-07 09:05:40|12621.82|12621.82|12622.07|12622.07|12622.07|12622.07|12621.82|12621.82|0
1641546350000|2022-01-07 09:05:50|12621.7|12621.7|12623.36|12623.36|12623.36|12623.36|12621.7|12621.7|0
1641546360000|2022-01-07 09:06:00|12622.39|12622.39|12622.89|12622.89|12622.89|12622.89|12622.39|12622.39|0
1641546370000|2022-01-07 09:06:10|12623.87|12623.87|12623.87|12623.87|12623.87|12623.87|12623.63|12623.63|0
1641546390000|2022-01-07 09:06:30|12622.89|12622.89|12623.69|12623.69|12623.69|12623.69|12622.89|12622.89|0
1641546400000|2022-01-07 09:06:40|12624.66|12624.66|12624.66|12624.66|12624.66|12624.66|12624.66|12624.66|0
1641546410000|2022-01-07 09:06:50|12624.43|12624.43|12624.03|12624.03|12624.43|12624.43|12624.03|12624.03|0
1641546420000|2022-01-07 09:07:00|12622.85|12622.85|12621.92|12621.92|12622.85|12622.85|12621.87|12621.87|0
1641546430000|2022-01-07 09:07:10|12622.04|12622.04|12620.65|12620.65|12622.23|12622.23|12620.57|12620.57|0
1641546440000|2022-01-07 09:07:20|12620.8|12620.8|12620.8|12620.8|12620.8|12620.8|12620.8|12620.8|0
1641546450000|2022-01-07 09:07:30|12620.68|12620.68|12619.7|12619.7|12620.68|12620.68|12619.7|12619.7|0
1641546460000|2022-01-07 09:07:40|12619.78|12619.78|12619.78|12619.78|12619.78|12619.78|12619.78|12619.78|0
1641546470000|2022-01-07 09:07:50|12619.94|12619.94|12620.92|12620.92|12620.92|12620.92|12619.94|12619.94|0
1641546480000|2022-01-07 09:08:00|12622.11|12622.11|12623.15|12623.15|12623.15|12623.15|12622.11|12622.11|0
1641546490000|2022-01-07 09:08:10|12622.51|12622.51|12622.51|12622.51|12622.51|12622.51|12622.51|12622.51|0
1641546500000|2022-01-07 09:08:20|12623.7|12623.7|12624.37|12624.37|12624.37|12624.37|12623.7|12623.7|0
1641546510000|2022-01-07 09:08:30|12624.71|12624.71|12624.71|12624.71|12624.71|12624.71|12624.71|12624.71|0
1641546520000|2022-01-07 09:08:40|12623.73|12623.73|12620.66|12620.66|12623.81|12623.81|12620.66|12620.66|0
1641546530000|2022-01-07 09:08:50|12619.68|12619.68|12619.68|12619.68|12619.68|12619.68|12619.68|12619.68|0
1641546540000|2022-01-07 09:09:00|12619.92|12619.92|12618.74|12618.74|12619.92|12619.92|12618.74|12618.74|0
1641546550000|2022-01-07 09:09:10|12617.7|12617.7|12617.7|12617.7|12619.66|12619.66|12617.7|12617.7|0
1641546560000|2022-01-07 09:09:20|12617.35|12617.35|12618.33|12618.33|12618.33|12618.33|12617.35|12617.35|0
1641546580000|2022-01-07 09:09:40|12618.57|12618.57|12619.04|12619.04|12619.04|12619.04|12618.57|12618.57|0
1641546590000|2022-01-07 09:09:50|12619.73|12619.73|12620.78|12620.78|12620.78|12620.78|12619.73|12619.73|0
1641546600000|2022-01-07 09:10:00|12620.98|12620.98|12620.98|12620.98|12620.98|12620.98|12620.98|12620.98|0
1641546620000|2022-01-07 09:10:20|12621.96|12621.96|12622.94|12622.94|12622.94|12622.94|12621.96|12621.96|0
1641546630000|2022-01-07 09:10:30|12623.92|12623.92|12625.77|12625.77|12625.77|12625.77|12622.94|12622.94|0
1641546640000|2022-01-07 09:10:40|12625.94|12625.94|12626.75|12626.75|12626.75|12626.75|12625.94|12625.94|0
1641546650000|2022-01-07 09:10:50|12625.56|12625.56|12625.56|12625.56|12625.56|12625.56|12625.56|12625.56|0
1641546660000|2022-01-07 09:11:00|12626.75|12626.75|12625.97|12625.97|12626.75|12626.75|12625.77|12625.77|0
1641546670000|2022-01-07 09:11:10|12625|12625|12627.08|12627.08|12627.08|12627.08|12624.14|12624.14|0
1641546680000|2022-01-07 09:11:20|12625.9|12625.9|12625.9|12625.9|12625.9|12625.9|12625.9|12625.9|0
1641546690000|2022-01-07 09:11:30|12627.08|12627.08|12629.43|12629.43|12629.43|12629.43|12627.08|12627.08|0
1641546700000|2022-01-07 09:11:40|12630.61|12630.61|12630.61|12630.61|12630.61|12630.61|12630.61|12630.61|0
1641546710000|2022-01-07 09:11:50|12630.45|12630.45|12630.45|12630.45|12630.45|12630.45|12630.45|12630.45|0
1641546720000|2022-01-07 09:12:00|12630.56|12630.56|12630.56|12630.56|12630.56|12630.56|12630.56|12630.56|0
1641546730000|2022-01-07 09:12:10|12630.77|12630.77|12631.89|12631.89|12631.89|12631.89|12630.77|12630.77|0
1641546740000|2022-01-07 09:12:20|12632.02|12632.02|12632.02|12632.02|12632.02|12632.02|12631.79|12631.79|0
1641546750000|2022-01-07 09:12:30|12632.14|12632.14|12630.83|12630.83|12632.14|12632.14|12630.83|12630.83|0
1641546760000|2022-01-07 09:12:40|12626.77|12626.77|12626.43|12626.43|12626.77|12626.77|12626.43|12626.43|0
1641546780000|2022-01-07 09:13:00|12627.05|12627.05|12627.05|12627.05|12627.05|12627.05|12627.05|12627.05|0
1641546790000|2022-01-07 09:13:10|12629.01|12629.01|12627.19|12627.19|12629.01|12629.01|12626.85|12626.85|0
1641546800000|2022-01-07 09:13:20|12627.35|12627.35|12627.35|12627.35|12627.35|12627.35|12627.35|12627.35|0
1641546810000|2022-01-07 09:13:30|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|0
1641546820000|2022-01-07 09:13:40|12628.56|12628.56|12631.5|12631.5|12631.5|12631.5|12628.56|12628.56|0
1641546830000|2022-01-07 09:13:50|12632.68|12632.68|12632.8|12632.8|12632.8|12632.8|12632.68|12632.68|0
1641546840000|2022-01-07 09:14:00|12633.99|12633.99|12634.16|12634.16|12634.16|12634.16|12633.99|12633.99|0
1641546850000|2022-01-07 09:14:10|12634.31|12634.31|12633.81|12633.81|12634.46|12634.46|12633.81|12633.81|0
1641546870000|2022-01-07 09:14:30|12634.01|12634.01|12635.97|12635.97|12635.97|12635.97|12634.01|12634.01|0
1641546880000|2022-01-07 09:14:40|12636.12|12636.12|12637.95|12637.95|12638.08|12638.08|12636.12|12636.12|0
1641546890000|2022-01-07 09:14:50|12639.14|12639.14|12639.14|12639.14|12639.14|12639.14|12639.14|12639.14|0
1641546910000|2022-01-07 09:15:10|12639.3|12639.3|12639.6|12639.6|12639.83|12639.83|12639.3|12639.3|0
1641546920000|2022-01-07 09:15:20|12639.36|12639.36|12639.57|12639.57|12639.57|12639.57|12639.36|12639.36|0
1641546930000|2022-01-07 09:15:30|12639.24|12639.24|12638.88|12638.88|12639.24|12639.24|12638.88|12638.88|0
1641546950000|2022-01-07 09:15:50|12638.75|12638.75|12636.68|12636.68|12638.75|12638.75|12636.68|12636.68|0
1641546990000|2022-01-07 09:16:30|12637.65|12637.65|12636.68|12636.68|12637.65|12637.65|12636.68|12636.68|0
1641547000000|2022-01-07 09:16:40|12636.52|12636.52|12636.37|12636.37|12636.52|12636.52|12636.37|12636.37|0
1641547010000|2022-01-07 09:16:50|12636.49|12636.49|12633.35|12633.35|12636.49|12636.49|12633.35|12633.35|0
1641547020000|2022-01-07 09:17:00|12633.12|12633.12|12631.38|12631.38|12633.38|12633.38|12631.38|12631.38|0
1641547040000|2022-01-07 09:17:20|12632.97|12632.97|12634.15|12634.15|12634.15|12634.15|12632.97|12632.97|0
1641547050000|2022-01-07 09:17:30|12634.27|12634.27|12634.27|12634.27|12634.27|12634.27|12634.27|12634.27|0
1641547060000|2022-01-07 09:17:40|12633.92|12633.92|12633.92|12633.92|12633.92|12633.92|12633.92|12633.92|0
1641547070000|2022-01-07 09:17:50|12633.71|12633.71|12633.71|12633.71|12633.71|12633.71|12633.71|12633.71|0
1641547080000|2022-01-07 09:18:00|12633.5|12633.5|12634.8|12634.8|12635.14|12635.14|12633.5|12633.5|0
1641547100000|2022-01-07 09:18:20|12633.62|12633.62|12637.62|12637.62|12637.62|12637.62|12633.62|12633.62|0
1641547110000|2022-01-07 09:18:30|12637.4|12637.4|12637.28|12637.28|12637.4|12637.4|12637.28|12637.28|0
1641547120000|2022-01-07 09:18:40|12637.4|12637.4|12637.4|12637.4|12637.4|12637.4|12637.4|12637.4|0
1641547130000|2022-01-07 09:18:50|12637.57|12637.57|12637.57|12637.57|12637.57|12637.57|12637.57|12637.57|0
1641547140000|2022-01-07 09:19:00|12637.17|12637.17|12637.17|12637.17|12637.17|12637.17|12637.17|12637.17|0
1641547150000|2022-01-07 09:19:10|12635.99|12635.99|12634.57|12634.57|12635.99|12635.99|12634.57|12634.57|0
1641547160000|2022-01-07 09:19:20|12634.83|12634.83|12639.94|12639.94|12640.28|12640.28|12634.83|12634.83|0
1641547170000|2022-01-07 09:19:30|12639.7|12639.7|12639.62|12639.62|12639.7|12639.7|12639.62|12639.62|0
1641547180000|2022-01-07 09:19:40|12639.88|12639.88|12641.84|12641.84|12641.84|12641.84|12639.88|12639.88|0
1641547190000|2022-01-07 09:19:50|12642.82|12642.82|12644.13|12644.13|12644.13|12644.13|12642.82|12642.82|0
1641547200000|2022-01-07 09:20:00|12645.11|12645.11|12647.61|12647.61|12648.68|12648.68|12645.11|12645.11|0
1641547210000|2022-01-07 09:20:10|12650.26|12650.26|12652.85|12652.85|12653.83|12653.83|12650.26|12650.26|0
1641547230000|2022-01-07 09:20:30|12653.09|12653.09|12655.32|12655.32|12655.32|12655.32|12653.09|12653.09|0
1641547250000|2022-01-07 09:20:50|12654.92|12654.92|12654.92|12654.92|12654.92|12654.92|12654.92|12654.92|0
1641547270000|2022-01-07 09:21:10|12653.74|12653.74|12653.74|12653.74|12653.74|12653.74|12653.74|12653.74|0
1641547290000|2022-01-07 09:21:30|12654.72|12654.72|12655.12|12655.12|12655.12|12655.12|12654.72|12654.72|0
1641547300000|2022-01-07 09:21:40|12658.06|12658.06|12657.93|12657.93|12658.06|12658.06|12657.93|12657.93|0
1641547310000|2022-01-07 09:21:50|12657.7|12657.7|12659.66|12659.66|12659.66|12659.66|12657.7|12657.7|0
1641547320000|2022-01-07 09:22:00|12658.48|12658.48|12652.6|12652.6|12658.48|12658.48|12652.6|12652.6|0
1641547330000|2022-01-07 09:22:10|12651.62|12651.62|12650.27|12650.27|12651.62|12651.62|12650.27|12650.27|0
1641547340000|2022-01-07 09:22:20|12650.47|12650.47|12650.36|12650.36|12650.47|12650.47|12650.36|12650.36|0
1641547350000|2022-01-07 09:22:30|12649.84|12649.84|12652.4|12652.4|12652.4|12652.4|12649.84|12649.84|0
1641547360000|2022-01-07 09:22:40|12651.6|12651.6|12651.6|12651.6|12651.6|12651.6|12651.6|12651.6|0
1641547370000|2022-01-07 09:22:50|12651.39|12651.39|12651.39|12651.39|12651.39|12651.39|12651.39|12651.39|0
1641547380000|2022-01-07 09:23:00|12652.37|12652.37|12652.37|12652.37|12652.37|12652.37|12652.37|12652.37|0
1641547390000|2022-01-07 09:23:10|12653.35|12653.35|12653.35|12653.35|12653.35|12653.35|12653.35|12653.35|0
1641547410000|2022-01-07 09:23:30|12652.37|12652.37|12652.16|12652.16|12652.37|12652.37|12652.04|12652.04|0
1641547420000|2022-01-07 09:23:40|12650.98|12650.98|12650.98|12650.98|12650.98|12650.98|12650.98|12650.98|0
1641547430000|2022-01-07 09:23:50|12649.79|12649.79|12649.56|12649.56|12649.79|12649.79|12649.56|12649.56|0
1641547460000|2022-01-07 09:24:20|12648.58|12648.58|12649.1|12649.1|12649.1|12649.1|12648.58|12648.58|0
1641547480000|2022-01-07 09:24:40|12648.98|12648.98|12649.42|12649.42|12649.42|12649.42|12648.98|12648.98|0
1641547490000|2022-01-07 09:24:50|12649.58|12649.58|12649.41|12649.41|12649.74|12649.74|12649.41|12649.41|0
1641547500000|2022-01-07 09:25:00|12648.22|12648.22|12646.64|12646.64|12648.22|12648.22|12646.64|12646.64|0
1641547510000|2022-01-07 09:25:10|12647.61|12647.61|12647.27|12647.27|12647.61|12647.61|12647.27|12647.27|0
1641547530000|2022-01-07 09:25:30|12647.77|12647.77|12646.59|12646.59|12647.77|12647.77|12646.59|12646.59|0
1641547560000|2022-01-07 09:26:00|12648.55|12648.55|12648.76|12648.76|12648.76|12648.76|12648.55|12648.55|0
1641547570000|2022-01-07 09:26:10|12648.97|12648.97|12648.97|12648.97|12648.97|12648.97|12648.97|12648.97|0
1641547590000|2022-01-07 09:26:30|12648.76|12648.76|12649.56|12649.56|12649.56|12649.56|12648.76|12648.76|0
1641547600000|2022-01-07 09:26:40|12650.74|12650.74|12651.26|12651.26|12651.26|12651.26|12650.74|12650.74|0
1641547610000|2022-01-07 09:26:50|12651.61|12651.61|12650.81|12650.81|12651.61|12651.61|12650.81|12650.81|0
1641547620000|2022-01-07 09:27:00|12649.63|12649.63|12649.79|12649.79|12649.79|12649.79|12649.63|12649.63|0
1641547630000|2022-01-07 09:27:10|12649.29|12649.29|12647.64|12647.64|12649.41|12649.41|12647.64|12647.64|0
1641547640000|2022-01-07 09:27:20|12648.44|12648.44|12648.44|12648.44|12648.44|12648.44|12648.44|12648.44|0
1641547650000|2022-01-07 09:27:30|12648.32|12648.32|12648.32|12648.32|12648.72|12648.72|12648.32|12648.32|0
1641547690000|2022-01-07 09:28:10|12648.11|12648.11|12648.11|12648.11|12648.11|12648.11|12648.11|12648.11|0
1641547700000|2022-01-07 09:28:20|12647.77|12647.77|12647.77|12647.77|12647.77|12647.77|12647.77|12647.77|0
1641547720000|2022-01-07 09:28:40|12647.41|12647.41|12647.41|12647.41|12647.41|12647.41|12647.41|12647.41|0
1641547730000|2022-01-07 09:28:50|12647.62|12647.62|12647.62|12647.62|12647.62|12647.62|12647.62|12647.62|0
1641547740000|2022-01-07 09:29:00|12647.38|12647.38|12646.61|12646.61|12647.8|12647.8|12646.61|12646.61|0
1641547750000|2022-01-07 09:29:10|12646.4|12646.4|12646.02|12646.02|12649.17|12649.17|12646.02|12646.02|0
1641547760000|2022-01-07 09:29:20|12644.83|12644.83|12640.75|12640.75|12644.83|12644.83|12640.75|12640.75|0
1641547770000|2022-01-07 09:29:30|12640.49|12640.49|12639.52|12639.52|12640.49|12640.49|12639.52|12639.52|0
1641547800000|2022-01-07 09:30:00|12639.28|12639.28|12639.85|12639.85|12639.85|12639.85|12638.66|12638.66|0
1641547810000|2022-01-07 09:30:10|12639.45|12639.45|12639.45|12639.45|12639.45|12639.45|12639.45|12639.45|0
1641547820000|2022-01-07 09:30:20|12639.47|12639.47|12639.47|12639.47|12639.47|12639.47|12639.47|12639.47|0
1641547830000|2022-01-07 09:30:30|12639.89|12639.89|12635.81|12635.81|12639.89|12639.89|12635.46|12635.46|0
1641547840000|2022-01-07 09:30:40|12633.85|12633.85|12633.7|12633.7|12633.85|12633.85|12633.7|12633.7|0
1641547850000|2022-01-07 09:30:50|12634.68|12634.68|12634.68|12634.68|12634.68|12634.68|12634.68|12634.68|0
1641547870000|2022-01-07 09:31:10|12635.08|12635.08|12634.39|12634.39|12635.08|12635.08|12634.39|12634.39|0
1641547890000|2022-01-07 09:31:30|12634.04|12634.04|12635.02|12635.02|12635.02|12635.02|12634.04|12634.04|0
1641547910000|2022-01-07 09:31:50|12634.55|12634.55|12634.79|12634.79|12634.79|12634.79|12634.55|12634.55|0
1641547920000|2022-01-07 09:32:00|12634.62|12634.62|12633.45|12633.45|12634.62|12634.62|12633.45|12633.45|0
1641547930000|2022-01-07 09:32:10|12633.24|12633.24|12633.24|12633.24|12633.24|12633.24|12633.24|12633.24|0
1641547940000|2022-01-07 09:32:20|12633.16|12633.16|12632.92|12632.92|12633.16|12633.16|12632.92|12632.92|0
1641547950000|2022-01-07 09:32:30|12633.04|12633.04|12632.57|12632.57|12633.04|12633.04|12632.57|12632.57|0
1641547980000|2022-01-07 09:33:00|12632.18|12632.18|12629.59|12629.59|12632.18|12632.18|12629.59|12629.59|0
1641548010000|2022-01-07 09:33:30|12630.78|12630.78|12631.96|12631.96|12631.96|12631.96|12630.78|12630.78|0
1641548020000|2022-01-07 09:33:40|12630.01|12630.01|12630.01|12630.01|12630.01|12630.01|12630.01|12630.01|0
1641548030000|2022-01-07 09:33:50|12631.19|12631.19|12631.19|12631.19|12631.19|12631.19|12631.19|12631.19|0
1641548040000|2022-01-07 09:34:00|12630.01|12630.01|12629.89|12629.89|12630.01|12630.01|12629.89|12629.89|0
1641548050000|2022-01-07 09:34:10|12629.54|12629.54|12629.54|12629.54|12629.54|12629.54|12629.54|12629.54|0
1641548060000|2022-01-07 09:34:20|12629.66|12629.66|12629.53|12629.53|12629.66|12629.66|12629.53|12629.53|0
1641548070000|2022-01-07 09:34:30|12629.79|12629.79|12628.81|12628.81|12629.79|12629.79|12628.81|12628.81|0
1641548080000|2022-01-07 09:34:40|12628.11|12628.11|12628.11|12628.11|12628.11|12628.11|12628.11|12628.11|0
1641548090000|2022-01-07 09:34:50|12628.24|12628.24|12628.45|12628.45|12628.45|12628.45|12628.24|12628.24|0
1641548120000|2022-01-07 09:35:20|12628.95|12628.95|12631.12|12631.12|12631.12|12631.12|12628.95|12628.95|0
1641548170000|2022-01-07 09:36:10|12628.74|12628.74|12625.3|12625.3|12628.74|12628.74|12625.3|12625.3|0
1641548180000|2022-01-07 09:36:20|12624.12|12624.12|12619.93|12619.93|12624.12|12624.12|12619.93|12619.93|0
1641548190000|2022-01-07 09:36:30|12620.19|12620.19|12618.23|12618.23|12620.45|12620.45|12618.23|12618.23|0
1641548200000|2022-01-07 09:36:40|12617.88|12617.88|12617.08|12617.08|12618.06|12618.06|12617.08|12617.08|0
1641548230000|2022-01-07 09:37:10|12617.2|12617.2|12616.57|12616.57|12618.53|12618.53|12616.57|12616.57|0
1641548240000|2022-01-07 09:37:20|12617.67|12617.67|12619.97|12619.97|12619.97|12619.97|12617.67|12617.67|0
1641548250000|2022-01-07 09:37:30|12620.13|12620.13|12620.13|12620.13|12620.13|12620.13|12620.13|12620.13|0
1641548260000|2022-01-07 09:37:40|12620.48|12620.48|12620.48|12620.48|12620.48|12620.48|12620.48|12620.48|0
1641548280000|2022-01-07 09:38:00|12620.13|12620.13|12619.15|12619.15|12620.13|12620.13|12619.15|12619.15|0
1641548290000|2022-01-07 09:38:10|12621.53|12621.53|12621.53|12621.53|12621.53|12621.53|12621.53|12621.53|0
1641548320000|2022-01-07 09:38:40|12622.51|12622.51|12622.04|12622.04|12622.51|12622.51|12622.04|12622.04|0
1641548340000|2022-01-07 09:39:00|12622.27|12622.27|12622.06|12622.06|12622.27|12622.27|12622.06|12622.06|0
1641548350000|2022-01-07 09:39:10|12622.18|12622.18|12623.33|12623.33|12623.33|12623.33|12622.06|12622.06|0
1641548360000|2022-01-07 09:39:20|12622.91|12622.91|12622.98|12622.98|12622.98|12622.98|12622.69|12622.69|0
1641548370000|2022-01-07 09:39:30|12622.74|12622.74|12622.87|12622.87|12622.87|12622.87|12622.74|12622.74|0
1641548380000|2022-01-07 09:39:40|12622.75|12622.75|12622.92|12622.92|12622.92|12622.92|12622.75|12622.75|0
1641548400000|2022-01-07 09:40:00|12625.86|12625.86|12628.79|12628.79|12628.79|12628.79|12625.86|12625.86|0
1641548410000|2022-01-07 09:40:10|12629.98|12629.98|12630.24|12630.24|12630.24|12630.24|12629.98|12629.98|0
1641548450000|2022-01-07 09:40:50|12630.45|12630.45|12630.45|12630.45|12630.45|12630.45|12630.45|12630.45|0
1641548490000|2022-01-07 09:41:30|12630.55|12630.55|12630.55|12630.55|12630.55|12630.55|12630.55|12630.55|0
1641548500000|2022-01-07 09:41:40|12630.81|12630.81|12633.22|12633.22|12633.22|12633.22|12630.81|12630.81|0
1641548510000|2022-01-07 09:41:50|12633.44|12633.44|12633.05|12633.05|12633.44|12633.44|12633.05|12633.05|0
1641548520000|2022-01-07 09:42:00|12632.65|12632.65|12632.25|12632.25|12632.65|12632.65|12632.25|12632.25|0
1641548530000|2022-01-07 09:42:10|12632.02|12632.02|12630.42|12630.42|12632.02|12632.02|12630.42|12630.42|0
1641548540000|2022-01-07 09:42:20|12629.24|12629.24|12629.24|12629.24|12629.24|12629.24|12629.24|12629.24|0
1641548570000|2022-01-07 09:42:50|12629.39|12629.39|12629.39|12629.39|12629.39|12629.39|12629.39|12629.39|0
1641548580000|2022-01-07 09:43:00|12629.28|12629.28|12629.44|12629.44|12629.44|12629.44|12629.28|12629.28|0
1641548590000|2022-01-07 09:43:10|12630.24|12630.24|12630.24|12630.24|12630.24|12630.24|12630.24|12630.24|0
1641548600000|2022-01-07 09:43:20|12630.16|12630.16|12630.85|12630.85|12631.36|12631.36|12630.16|12630.16|0
1641548610000|2022-01-07 09:43:30|12630.43|12630.43|12629.71|12629.71|12630.43|12630.43|12629.71|12629.71|0
1641548620000|2022-01-07 09:43:40|12630.11|12630.11|12633.45|12633.45|12633.45|12633.45|12630.11|12630.11|0
1641548630000|2022-01-07 09:43:50|12633.24|12633.24|12633.8|12633.8|12633.8|12633.8|12633.11|12633.11|0
1641548640000|2022-01-07 09:44:00|12634.78|12634.78|12634.86|12634.86|12635.76|12635.76|12634.78|12634.78|0
1641548650000|2022-01-07 09:44:10|12635.01|12635.01|12635.09|12635.09|12635.09|12635.09|12635.01|12635.01|0
1641548660000|2022-01-07 09:44:20|12635.21|12635.21|12636.19|12636.19|12636.19|12636.19|12635.21|12635.21|0
1641548670000|2022-01-07 09:44:30|12635.98|12635.98|12635.89|12635.89|12636.38|12636.38|12635.2|12635.2|0
1641548680000|2022-01-07 09:44:40|12634.91|12634.91|12632.14|12632.14|12634.91|12634.91|12632.14|12632.14|0
1641548690000|2022-01-07 09:44:50|12631.74|12631.74|12631.53|12631.53|12631.74|12631.74|12631.53|12631.53|0
1641548710000|2022-01-07 09:45:10|12630.55|12630.55|12632.51|12632.51|12632.51|12632.51|12630.55|12630.55|0
1641548730000|2022-01-07 09:45:30|12632.72|12632.72|12632.72|12632.72|12632.72|12632.72|12632.72|12632.72|0
1641548740000|2022-01-07 09:45:40|12632.84|12632.84|12632.84|12632.84|12632.84|12632.84|12632.84|12632.84|0
1641548750000|2022-01-07 09:45:50|12633.07|12633.07|12637.78|12637.78|12637.78|12637.78|12633.07|12633.07|0
1641548790000|2022-01-07 09:46:30|12637.55|12637.55|12637.55|12637.55|12637.55|12637.55|12637.55|12637.55|0
1641548810000|2022-01-07 09:46:50|12637.15|12637.15|12640.72|12640.72|12640.72|12640.72|12636.8|12636.8|0
1641548820000|2022-01-07 09:47:00|12640.52|12640.52|12640.31|12640.31|12640.52|12640.52|12640.31|12640.31|0
1641548830000|2022-01-07 09:47:10|12639.91|12639.91|12639.91|12639.91|12639.91|12639.91|12639.91|12639.91|0
1641548850000|2022-01-07 09:47:30|12639.75|12639.75|12639.24|12639.24|12639.75|12639.75|12639.24|12639.24|0
1641548860000|2022-01-07 09:47:40|12639.47|12639.47|12639.62|12639.62|12639.86|12639.86|12639.39|12639.39|0
1641548890000|2022-01-07 09:48:10|12640.81|12640.81|12640.81|12640.81|12640.81|12640.81|12640.81|12640.81|0
1641548900000|2022-01-07 09:48:20|12641.02|12641.02|12641.02|12641.02|12641.02|12641.02|12641.02|12641.02|0
1641548910000|2022-01-07 09:48:30|12640.78|12640.78|12638.41|12638.41|12640.78|12640.78|12638.41|12638.41|0
1641548920000|2022-01-07 09:48:40|12638.15|12638.15|12640.52|12640.52|12640.52|12640.52|12638.15|12638.15|0
1641548930000|2022-01-07 09:48:50|12640.18|12640.18|12640.52|12640.52|12640.52|12640.52|12640.18|12640.18|0
1641548940000|2022-01-07 09:49:00|12639.34|12639.34|12639.57|12639.57|12639.57|12639.57|12639.34|12639.34|0
1641548950000|2022-01-07 09:49:10|12638.38|12638.38|12638.38|12638.38|12638.38|12638.38|12638.38|12638.38|0
1641548970000|2022-01-07 09:49:30|12637.99|12637.99|12637.59|12637.59|12637.99|12637.99|12637.59|12637.59|0
1641548980000|2022-01-07 09:49:40|12636.9|12636.9|12632.5|12632.5|12636.9|12636.9|12632.38|12632.38|0
1641549000000|2022-01-07 09:50:00|12632.38|12632.38|12632.38|12632.38|12632.38|12632.38|12632.38|12632.38|0
1641549010000|2022-01-07 09:50:10|12632.21|12632.21|12632.17|12632.17|12632.38|12632.38|12632|12632|0
1641549020000|2022-01-07 09:50:20|12631.19|12631.19|12631.19|12631.19|12631.19|12631.19|12631.19|12631.19|0
1641549030000|2022-01-07 09:50:30|12631.03|12631.03|12630.31|12630.31|12631.03|12631.03|12630.31|12630.31|0
1641549060000|2022-01-07 09:51:00|12633.25|12633.25|12633.25|12633.25|12633.25|12633.25|12633.25|12633.25|0
1641549070000|2022-01-07 09:51:10|12635.21|12635.21|12635.21|12635.21|12635.21|12635.21|12635.21|12635.21|0
1641549080000|2022-01-07 09:51:20|12634.23|12634.23|12634.23|12634.23|12634.23|12634.23|12634.23|12634.23|0
1641549100000|2022-01-07 09:51:40|12634.02|12634.02|12633.62|12633.62|12634.02|12634.02|12633.62|12633.62|0
1641549110000|2022-01-07 09:51:50|12632.64|12632.64|12632.14|12632.14|12632.64|12632.64|12632.14|12632.14|0
1641549120000|2022-01-07 09:52:00|12631.93|12631.93|12631.58|12631.58|12632.14|12632.14|12631.58|12631.58|0
1641549130000|2022-01-07 09:52:10|12632.56|12632.56|12632.12|12632.12|12632.56|12632.56|12632.12|12632.12|0
1641549140000|2022-01-07 09:52:20|12631.92|12631.92|12631.92|12631.92|12631.92|12631.92|12631.92|12631.92|0
1641549150000|2022-01-07 09:52:30|12631.75|12631.75|12631.87|12631.87|12631.87|12631.87|12631.75|12631.75|0
1641549180000|2022-01-07 09:53:00|12630.89|12630.89|12624.88|12624.88|12630.89|12630.89|12624.88|12624.88|0
1641549190000|2022-01-07 09:53:10|12624.38|12624.38|12624.38|12624.38|12624.38|12624.38|12624.38|12624.38|0
1641549200000|2022-01-07 09:53:20|12624.21|12624.21|12623.35|12623.35|12624.21|12624.21|12623.35|12623.35|0
1641549210000|2022-01-07 09:53:30|12623.54|12623.54|12623.14|12623.14|12623.54|12623.54|12623.14|12623.14|0
1641549220000|2022-01-07 09:53:40|12622.93|12622.93|12623.51|12623.51|12623.51|12623.51|12622.53|12622.53|0
1641549230000|2022-01-07 09:53:50|12622.53|12622.53|12623.39|12623.39|12623.51|12623.51|12622.53|12622.53|0
1641549240000|2022-01-07 09:54:00|12622.92|12622.92|12622.23|12622.23|12622.92|12622.92|12622.23|12622.23|0
1641549250000|2022-01-07 09:54:10|12622.44|12622.44|12622.44|12622.44|12622.44|12622.44|12622.44|12622.44|0
1641549260000|2022-01-07 09:54:20|12622.23|12622.23|12622.23|12622.23|12622.23|12622.23|12622.23|12622.23|0
1641549270000|2022-01-07 09:54:30|12621.89|12621.89|12621.1|12621.1|12621.89|12621.89|12620.7|12620.7|0
1641549280000|2022-01-07 09:54:40|12620.98|12620.98|12620.86|12620.86|12620.98|12620.98|12620.86|12620.86|0
1641549290000|2022-01-07 09:54:50|12618.9|12618.9|12617|12617|12618.9|12618.9|12617|12617|0
1641549300000|2022-01-07 09:55:00|12616.66|12616.66|12616.69|12616.69|12617.64|12617.64|12616.45|12616.45|0
1641549310000|2022-01-07 09:55:10|12616.57|12616.57|12615.96|12615.96|12616.57|12616.57|12615.96|12615.96|0
1641549330000|2022-01-07 09:55:30|12616.75|12616.75|12616.75|12616.75|12616.75|12616.75|12616.75|12616.75|0
1641549340000|2022-01-07 09:55:40|12616.63|12616.63|12614.85|12614.85|12616.63|12616.63|12614.85|12614.85|0
1641549350000|2022-01-07 09:55:50|12614.5|12614.5|12614.16|12614.16|12614.5|12614.5|12614.16|12614.16|0
1641549360000|2022-01-07 09:56:00|12614.5|12614.5|12615.54|12615.54|12615.54|12615.54|12614.5|12614.5|0
1641549370000|2022-01-07 09:56:10|12617.5|12617.5|12617.5|12617.5|12617.5|12617.5|12617.5|12617.5|0
1641549380000|2022-01-07 09:56:20|12617.71|12617.71|12618.05|12618.05|12618.05|12618.05|12617.71|12617.71|0
1641549390000|2022-01-07 09:56:30|12617.69|12617.69|12618.64|12618.64|12619|12619|12617.69|12617.69|0
1641549400000|2022-01-07 09:56:40|12618.31|12618.31|12619.84|12619.84|12619.84|12619.84|12618.31|12618.31|0
1641549410000|2022-01-07 09:56:50|12619.67|12619.67|12620.07|12620.07|12620.07|12620.07|12619.67|12619.67|0
1641549420000|2022-01-07 09:57:00|12620.41|12620.41|12620.15|12620.15|12621.13|12621.13|12620.15|12620.15|0
1641549430000|2022-01-07 09:57:10|12620.03|12620.03|12619.08|12619.08|12620.03|12620.03|12619.08|12619.08|0
1641549440000|2022-01-07 09:57:20|12618.1|12618.1|12618.15|12618.15|12618.3|12618.3|12618.1|12618.1|0
1641549450000|2022-01-07 09:57:30|12616.97|12616.97|12617.09|12617.09|12617.09|12617.09|12616.97|12616.97|0
1641549470000|2022-01-07 09:57:50|12616.11|12616.11|12617.09|12617.09|12617.09|12617.09|12616.11|12616.11|0
1641549490000|2022-01-07 09:58:10|12617.21|12617.21|12617.21|12617.21|12617.21|12617.21|12617.21|12617.21|0
1641549510000|2022-01-07 09:58:30|12616.97|12616.97|12617.49|12617.49|12617.49|12617.49|12616.3|12616.3|0
1641549520000|2022-01-07 09:58:40|12617.02|12617.02|12616.3|12616.3|12617.02|12617.02|12616.3|12616.3|0
1641549530000|2022-01-07 09:58:50|12616.09|12616.09|12615.54|12615.54|12616.09|12616.09|12615.54|12615.54|0
1641549540000|2022-01-07 09:59:00|12615.89|12615.89|12614.07|12614.07|12615.89|12615.89|12614.07|12614.07|0
1641549550000|2022-01-07 09:59:10|12613.9|12613.9|12614.06|12614.06|12614.06|12614.06|12613.9|12613.9|0
1641549560000|2022-01-07 09:59:20|12614.3|12614.3|12614.3|12614.3|12614.3|12614.3|12614.3|12614.3|0
1641549570000|2022-01-07 09:59:30|12614.09|12614.09|12614.62|12614.62|12614.62|12614.62|12613.82|12613.82|0
1641549590000|2022-01-07 09:59:50|12614.22|12614.22|12614.22|12614.22|12614.22|12614.22|12614.22|12614.22|0
1641549600000|2022-01-07 10:00:00|12614.06|12614.06|12616.15|12616.15|12616.36|12616.36|12614.06|12614.06|0
1641549610000|2022-01-07 10:00:10|12616.55|12616.55|12616.76|12616.76|12616.76|12616.76|12616.55|12616.55|0
1641549620000|2022-01-07 10:00:20|12615.78|12615.78|12615.78|12615.78|12615.78|12615.78|12615.78|12615.78|0
1641549640000|2022-01-07 10:00:40|12615.98|12615.98|12616.19|12616.19|12616.19|12616.19|12615.98|12615.98|0
1641549650000|2022-01-07 10:00:50|12617.38|12617.38|12617.38|12617.38|12617.38|12617.38|12617.38|12617.38|0
1641549660000|2022-01-07 10:01:00|12617.17|12617.17|12617.17|12617.17|12617.17|12617.17|12617.17|12617.17|0
1641549670000|2022-01-07 10:01:10|12617.33|12617.33|12619.29|12619.29|12619.29|12619.29|12617.33|12617.33|0
1641549680000|2022-01-07 10:01:20|12618.31|12618.31|12618.31|12618.31|12618.31|12618.31|12618.31|12618.31|0
1641549690000|2022-01-07 10:01:30|12617.91|12617.91|12617.91|12617.91|12617.91|12617.91|12617.91|12617.91|0
1641549700000|2022-01-07 10:01:40|12617.57|12617.57|12616.59|12616.59|12617.57|12617.57|12616.59|12616.59|0
1641549710000|2022-01-07 10:01:50|12615.4|12615.4|12615.19|12615.19|12615.4|12615.4|12614.98|12614.98|0
1641549720000|2022-01-07 10:02:00|12614.69|12614.69|12611.43|12611.43|12614.69|12614.69|12610.74|12610.74|0
1641549730000|2022-01-07 10:02:10|12611.65|12611.65|12611.65|12611.65|12611.65|12611.65|12611.65|12611.65|0
1641549740000|2022-01-07 10:02:20|12610.2|12610.2|12610.2|12610.2|12610.2|12610.2|12610.2|12610.2|0
1641549750000|2022-01-07 10:02:30|12609.99|12609.99|12609.99|12609.99|12609.99|12609.99|12609.99|12609.99|0
1641549760000|2022-01-07 10:02:40|12611.95|12611.95|12611.95|12611.95|12611.95|12611.95|12611.95|12611.95|0
1641549770000|2022-01-07 10:02:50|12611.79|12611.79|12611.79|12611.79|12611.79|12611.79|12611.79|12611.79|0
1641549780000|2022-01-07 10:03:00|12611.95|12611.95|12612.09|12612.09|12612.64|12612.64|12611.6|12611.6|0
1641549790000|2022-01-07 10:03:10|12611.59|12611.59|12611.59|12611.59|12611.59|12611.59|12611.59|12611.59|0
1641549800000|2022-01-07 10:03:20|12611.72|12611.72|12612.01|12612.01|12612.01|12612.01|12611.38|12611.38|0
1641549810000|2022-01-07 10:03:30|12611.82|12611.82|12612.6|12612.6|12612.6|12612.6|12611.42|12611.42|0
1641549820000|2022-01-07 10:03:40|12612.44|12612.44|12612.84|12612.84|12612.84|12612.84|12612.44|12612.44|0
1641549830000|2022-01-07 10:03:50|12614.02|12614.02|12615|12615|12615|12615|12614.02|12614.02|0
1641549840000|2022-01-07 10:04:00|12614.86|12614.86|12615.26|12615.26|12615.26|12615.26|12614.86|12614.86|0
1641549850000|2022-01-07 10:04:10|12615.66|12615.66|12615.66|12615.66|12615.66|12615.66|12615.66|12615.66|0
1641549860000|2022-01-07 10:04:20|12614.68|12614.68|12614.68|12614.68|12614.68|12614.68|12614.68|12614.68|0
1641549870000|2022-01-07 10:04:30|12614.34|12614.34|12614.34|12614.34|12614.34|12614.34|12614.34|12614.34|0
1641549890000|2022-01-07 10:04:50|12614.13|12614.13|12614.34|12614.34|12614.34|12614.34|12614.13|12614.13|0
1641549900000|2022-01-07 10:05:00|12614.18|12614.18|12617.93|12617.93|12617.93|12617.93|12614.18|12614.18|0
1641549910000|2022-01-07 10:05:10|12617.54|12617.54|12616.35|12616.35|12617.54|12617.54|12616.35|12616.35|0
1641549920000|2022-01-07 10:05:20|12616.31|12616.31|12616.31|12616.31|12616.31|12616.31|12616.31|12616.31|0
1641549940000|2022-01-07 10:05:40|12617.29|12617.29|12618.85|12618.85|12618.85|12618.85|12617.29|12617.29|0
1641549960000|2022-01-07 10:06:00|12618.47|12618.47|12618.31|12618.31|12618.47|12618.47|12618.31|12618.31|0
1641549970000|2022-01-07 10:06:10|12618.55|12618.55|12618.55|12618.55|12618.55|12618.55|12618.55|12618.55|0
1641550000000|2022-01-07 10:06:40|12618.21|12618.21|12618.33|12618.33|12618.33|12618.33|12618.21|12618.21|0
1641550010000|2022-01-07 10:06:50|12618.07|12618.07|12618.07|12618.07|12618.07|12618.07|12618.07|12618.07|0
1641550030000|2022-01-07 10:07:10|12618.23|12618.23|12618.23|12618.23|12618.23|12618.23|12618.23|12618.23|0
1641550040000|2022-01-07 10:07:20|12618.41|12618.41|12618.41|12618.41|12618.41|12618.41|12618.41|12618.41|0
1641550050000|2022-01-07 10:07:30|12618.47|12618.47|12618.47|12618.47|12618.47|12618.47|12618.47|12618.47|0
1641550060000|2022-01-07 10:07:40|12617.28|12617.28|12615.66|12615.66|12617.28|12617.28|12615.54|12615.54|0
1641550070000|2022-01-07 10:07:50|12614.47|12614.47|12615.26|12615.26|12615.26|12615.26|12614.21|12614.21|0
1641550080000|2022-01-07 10:08:00|12614.9|12614.9|12617.33|12617.33|12617.33|12617.33|12614.9|12614.9|0
1641550090000|2022-01-07 10:08:10|12614.95|12614.95|12614.95|12614.95|12614.95|12614.95|12614.88|12614.88|0
1641550100000|2022-01-07 10:08:20|12614.74|12614.74|12614.95|12614.95|12614.95|12614.95|12614.74|12614.74|0
1641550110000|2022-01-07 10:08:30|12615.65|12615.65|12615.98|12615.98|12615.98|12615.98|12615.65|12615.65|0
1641550140000|2022-01-07 10:09:00|12617.16|12617.16|12617.16|12617.16|12617.16|12617.16|12617.16|12617.16|0
1641550190000|2022-01-07 10:09:50|12618.35|12618.35|12618.35|12618.35|12618.35|12618.35|12618.35|12618.35|0
1641550200000|2022-01-07 10:10:00|12617.16|12617.16|12615.98|12615.98|12617.16|12617.16|12615.98|12615.98|0
1641550210000|2022-01-07 10:10:10|12616.13|12616.13|12616.13|12616.13|12616.13|12616.13|12616.13|12616.13|0
1641550230000|2022-01-07 10:10:30|12616.29|12616.29|12616.45|12616.45|12616.45|12616.45|12616.29|12616.29|0
1641550240000|2022-01-07 10:10:40|12616.25|12616.25|12616.25|12616.25|12616.25|12616.25|12616.25|12616.25|0
1641550250000|2022-01-07 10:10:50|12616.04|12616.04|12616.25|12616.25|12616.25|12616.25|12616.04|12616.04|0
1641550270000|2022-01-07 10:11:10|12616.59|12616.59|12616.94|12616.94|12616.94|12616.94|12616.59|12616.59|0
1641550280000|2022-01-07 10:11:20|12617.06|12617.06|12617.18|12617.18|12617.18|12617.18|12617.06|12617.06|0
1641550300000|2022-01-07 10:11:40|12616.97|12616.97|12617.14|12617.14|12617.14|12617.14|12616.97|12616.97|0
1641550320000|2022-01-07 10:12:00|12617.94|12617.94|12617.94|12617.94|12617.94|12617.94|12617.94|12617.94|0
1641550340000|2022-01-07 10:12:20|12617.72|12617.72|12617.72|12617.72|12617.72|12617.72|12617.72|12617.72|0
1641550350000|2022-01-07 10:12:30|12617.33|12617.33|12616.34|12616.34|12617.99|12617.99|12616.34|12616.34|0
1641550360000|2022-01-07 10:12:40|12616.26|12616.26|12616.26|12616.26|12616.26|12616.26|12616.26|12616.26|0
1641550370000|2022-01-07 10:12:50|12615.84|12615.84|12616.48|12616.48|12616.48|12616.48|12615.84|12615.84|0
1641550390000|2022-01-07 10:13:10|12616.26|12616.26|12615.08|12615.08|12616.26|12616.26|12615.08|12615.08|0
1641550420000|2022-01-07 10:13:40|12615.24|12615.24|12615.12|12615.12|12615.24|12615.24|12615.12|12615.12|0
1641550430000|2022-01-07 10:13:50|12615.34|12615.34|12615.42|12615.42|12615.68|12615.68|12615.34|12615.34|0
1641550440000|2022-01-07 10:14:00|12615.25|12615.25|12615.42|12615.42|12615.42|12615.42|12615.25|12615.25|0
1641550460000|2022-01-07 10:14:20|12615.9|12615.9|12613.17|12613.17|12615.9|12615.9|12613.17|12613.17|0
1641550470000|2022-01-07 10:14:30|12613|12613|12613.17|12613.17|12613.17|12613.17|12613|12613|0
1641550480000|2022-01-07 10:14:40|12613|12613|12613|12613|12613|12613|12613|12613|0
1641550490000|2022-01-07 10:14:50|12613.31|12613.31|12613.31|12613.31|12613.31|12613.31|12613.31|12613.31|0
1641550500000|2022-01-07 10:15:00|12613.36|12613.36|12613.36|12613.36|12613.36|12613.36|12613.36|12613.36|0
1641550510000|2022-01-07 10:15:10|12612.33|12612.33|12611.35|12611.35|12612.33|12612.33|12611.35|12611.35|0
1641550520000|2022-01-07 10:15:20|12611.24|12611.24|12612.13|12612.13|12612.25|12612.25|12611.24|12611.24|0
1641550530000|2022-01-07 10:15:30|12612.25|12612.25|12612.25|12612.25|12612.25|12612.25|12612.25|12612.25|0
1641550540000|2022-01-07 10:15:40|12614.21|12614.21|12614.21|12614.21|12614.21|12614.21|12614.21|12614.21|0
1641550550000|2022-01-07 10:15:50|12614.09|12614.09|12613.86|12613.86|12614.09|12614.09|12613.86|12613.86|0
1641550560000|2022-01-07 10:16:00|12614.01|12614.01|12614.01|12614.01|12614.01|12614.01|12614.01|12614.01|0
1641550570000|2022-01-07 10:16:10|12614.14|12614.14|12614.14|12614.14|12614.14|12614.14|12614.14|12614.14|0
1641550580000|2022-01-07 10:16:20|12614.64|12614.64|12615.94|12615.94|12615.94|12615.94|12614.64|12614.64|0
1641550590000|2022-01-07 10:16:30|12615.82|12615.82|12615.46|12615.46|12615.82|12615.82|12615.46|12615.46|0
1641550610000|2022-01-07 10:16:50|12616.44|12616.44|12616.44|12616.44|12616.44|12616.44|12616.44|12616.44|0
1641550620000|2022-01-07 10:17:00|12616.31|12616.31|12614.92|12614.92|12616.31|12616.31|12614.92|12614.92|0
1641550640000|2022-01-07 10:17:20|12614.95|12614.95|12615.16|12615.16|12615.16|12615.16|12614.95|12614.95|0
1641550650000|2022-01-07 10:17:30|12614.96|12614.96|12616.05|12616.05|12616.05|12616.05|12614.96|12614.96|0
1641550660000|2022-01-07 10:17:40|12616.21|12616.21|12616.61|12616.61|12616.61|12616.61|12616.21|12616.21|0
1641550680000|2022-01-07 10:18:00|12616.21|12616.21|12616.21|12616.21|12616.21|12616.21|12616.21|12616.21|0
1641550710000|2022-01-07 10:18:30|12616.45|12616.45|12616.45|12616.45|12616.45|12616.45|12616.45|12616.45|0
1641550720000|2022-01-07 10:18:40|12616.62|12616.62|12616.62|12616.62|12616.62|12616.62|12616.62|12616.62|0
1641550730000|2022-01-07 10:18:50|12614.66|12614.66|12614.66|12614.66|12614.66|12614.66|12614.66|12614.66|0
1641550740000|2022-01-07 10:19:00|12613.68|12613.68|12613.68|12613.68|12613.68|12613.68|12613.68|12613.68|0
1641550750000|2022-01-07 10:19:10|12614.37|12614.37|12615.68|12615.68|12615.68|12615.68|12614.37|12614.37|0
1641550760000|2022-01-07 10:19:20|12615.53|12615.53|12617.82|12617.82|12617.82|12617.82|12615.53|12615.53|0
1641550770000|2022-01-07 10:19:30|12617.66|12617.66|12618.55|12618.55|12618.79|12618.79|12617.66|12617.66|0
1641550780000|2022-01-07 10:19:40|12619.05|12619.05|12619.22|12619.22|12619.22|12619.22|12619.05|12619.05|0
1641550790000|2022-01-07 10:19:50|12619.14|12619.14|12619.14|12619.14|12619.14|12619.14|12619.14|12619.14|0
1641550800000|2022-01-07 10:20:00|12618.98|12618.98|12617.73|12617.73|12618.98|12618.98|12617.56|12617.56|0
1641550810000|2022-01-07 10:20:10|12617.96|12617.96|12618.13|12618.13|12618.13|12618.13|12617.96|12617.96|0
1641550820000|2022-01-07 10:20:20|12617.33|12617.33|12616.75|12616.75|12617.33|12617.33|12616.75|12616.75|0
1641550830000|2022-01-07 10:20:30|12616.58|12616.58|12616.58|12616.58|12616.58|12616.58|12616.58|12616.58|0
1641550840000|2022-01-07 10:20:40|12616.82|12616.82|12616.04|12616.04|12617.23|12617.23|12616.04|12616.04|0
1641550870000|2022-01-07 10:21:10|12616.73|12616.73|12616.97|12616.97|12616.97|12616.97|12616.73|12616.73|0
1641550880000|2022-01-07 10:21:20|12616.73|12616.73|12619.35|12619.35|12619.35|12619.35|12616.73|12616.73|0
1641550900000|2022-01-07 10:21:40|12619.1|12619.1|12619.1|12619.1|12619.1|12619.1|12619.1|12619.1|0
1641550910000|2022-01-07 10:21:50|12619.45|12619.45|12620.49|12620.49|12620.49|12620.49|12619.45|12619.45|0
1641550930000|2022-01-07 10:22:10|12620.61|12620.61|12619.43|12619.43|12620.61|12620.61|12619.43|12619.43|0
1641550940000|2022-01-07 10:22:20|12619.83|12619.83|12619.43|12619.43|12619.83|12619.83|12619.43|12619.43|0
1641550950000|2022-01-07 10:22:30|12618.45|12618.45|12616.12|12616.12|12618.45|12618.45|12616.12|12616.12|0
1641550960000|2022-01-07 10:22:40|12616.81|12616.81|12616.81|12616.81|12616.81|12616.81|12616.81|12616.81|0
1641550970000|2022-01-07 10:22:50|12616.41|12616.41|12616.41|12616.41|12616.41|12616.41|12616.41|12616.41|0
1641550980000|2022-01-07 10:23:00|12616.49|12616.49|12616.49|12616.49|12616.49|12616.49|12616.49|12616.49|0
1641550990000|2022-01-07 10:23:10|12616.52|12616.52|12617.34|12617.34|12617.34|12617.34|12616.52|12616.52|0
1641551000000|2022-01-07 10:23:20|12617.1|12617.1|12618.17|12618.17|12618.17|12618.17|12616.98|12616.98|0
1641551010000|2022-01-07 10:23:30|12619.35|12619.35|12619.35|12619.35|12619.35|12619.35|12619.35|12619.35|0
1641551020000|2022-01-07 10:23:40|12620.54|12620.54|12620.54|12620.54|12620.54|12620.54|12620.54|12620.54|0
1641551070000|2022-01-07 10:24:30|12621.72|12621.72|12621.72|12621.72|12621.72|12621.72|12621.72|12621.72|0
1641551100000|2022-01-07 10:25:00|12621.93|12621.93|12622.1|12622.1|12622.1|12622.1|12621.93|12621.93|0
1641551110000|2022-01-07 10:25:10|12623.07|12623.07|12623.07|12623.07|12623.07|12623.07|12623.07|12623.07|0
1641551120000|2022-01-07 10:25:20|12623.87|12623.87|12623.47|12623.47|12623.87|12623.87|12623.47|12623.47|0
1641551150000|2022-01-07 10:25:50|12622.29|12622.29|12622.29|12622.29|12622.29|12622.29|12622.29|12622.29|0
1641551160000|2022-01-07 10:26:00|12622.98|12622.98|12623.89|12623.89|12624.36|12624.36|12622.98|12622.98|0
1641551170000|2022-01-07 10:26:10|12624.24|12624.24|12627.29|12627.29|12627.29|12627.29|12624.24|12624.24|0
1641551190000|2022-01-07 10:26:30|12626.94|12626.94|12627.44|12627.44|12627.44|12627.44|12626.94|12626.94|0
1641551220000|2022-01-07 10:27:00|12627.49|12627.49|12627.66|12627.66|12627.66|12627.66|12627.49|12627.49|0
1641551240000|2022-01-07 10:27:20|12627.49|12627.49|12627.49|12627.49|12627.49|12627.49|12627.49|12627.49|0
1641551250000|2022-01-07 10:27:30|12626.51|12626.51|12626.71|12626.71|12626.71|12626.71|12626.51|12626.51|0
1641551260000|2022-01-07 10:27:40|12626.37|12626.37|12625.68|12625.68|12626.37|12626.37|12625.68|12625.68|0
1641551270000|2022-01-07 10:27:50|12625.28|12625.28|12625.28|12625.28|12625.28|12625.28|12625.28|12625.28|0
1641551280000|2022-01-07 10:28:00|12625.33|12625.33|12624.83|12624.83|12626.02|12626.02|12624.83|12624.83|0
1641551300000|2022-01-07 10:28:20|12625.24|12625.24|12626.63|12626.63|12626.63|12626.63|12625.24|12625.24|0
1641551320000|2022-01-07 10:28:40|12626.75|12626.75|12626.75|12626.75|12626.75|12626.75|12626.75|12626.75|0
1641551330000|2022-01-07 10:28:50|12626.96|12626.96|12626.63|12626.63|12627.13|12627.13|12626.63|12626.63|0
1641551350000|2022-01-07 10:29:10|12626.48|12626.48|12626.48|12626.48|12626.48|12626.48|12626.48|12626.48|0
1641551360000|2022-01-07 10:29:20|12626.08|12626.08|12626.08|12626.08|12626.08|12626.08|12626.08|12626.08|0
1641551370000|2022-01-07 10:29:30|12626.33|12626.33|12626.33|12626.33|12626.41|12626.41|12626.33|12626.33|0
1641551390000|2022-01-07 10:29:50|12625.15|12625.15|12625.31|12625.31|12625.31|12625.31|12625.15|12625.15|0
1641551400000|2022-01-07 10:30:00|12625.65|12625.65|12625.16|12625.16|12626|12626|12624.81|12624.81|0
1641551420000|2022-01-07 10:30:20|12624.81|12624.81|12624.81|12624.81|12624.81|12624.81|12624.81|12624.81|0
1641551430000|2022-01-07 10:30:30|12624.96|12624.96|12625.13|12625.13|12625.65|12625.65|12624.96|12624.96|0
1641551440000|2022-01-07 10:30:40|12626.11|12626.11|12627.09|12627.09|12627.09|12627.09|12626.11|12626.11|0
1641551450000|2022-01-07 10:30:50|12626.98|12626.98|12626.98|12626.98|12626.98|12626.98|12626.98|12626.98|0
1641551470000|2022-01-07 10:31:10|12627.32|12627.32|12627.32|12627.32|12627.32|12627.32|12627.32|12627.32|0
1641551480000|2022-01-07 10:31:20|12628.52|12628.52|12628.85|12628.85|12628.85|12628.85|12628.52|12628.52|0
1641551490000|2022-01-07 10:31:30|12629.02|12629.02|12629.14|12629.14|12629.14|12629.14|12629.02|12629.02|0
1641551520000|2022-01-07 10:32:00|12631.1|12631.1|12631.1|12631.1|12631.1|12631.1|12631.1|12631.1|0
1641551530000|2022-01-07 10:32:10|12631.6|12631.6|12631.26|12631.26|12631.6|12631.6|12631.26|12631.26|0
1641551580000|2022-01-07 10:33:00|12631.49|12631.49|12631.49|12631.49|12631.49|12631.49|12631.49|12631.49|0
1641551590000|2022-01-07 10:33:10|12631.72|12631.72|12631.96|12631.96|12631.96|12631.96|12631.72|12631.72|0
1641551600000|2022-01-07 10:33:20|12629.6|12629.6|12630.06|12630.06|12630.29|12630.29|12629.26|12629.26|0
1641551610000|2022-01-07 10:33:30|12629.83|12629.83|12629.83|12629.83|12629.83|12629.83|12629.83|12629.83|0
1641551620000|2022-01-07 10:33:40|12631.79|12631.79|12631.79|12631.79|12631.79|12631.79|12631.79|12631.79|0
1641551630000|2022-01-07 10:33:50|12632.57|12632.57|12633.85|12633.85|12633.99|12633.99|12632.57|12632.57|0
1641551640000|2022-01-07 10:34:00|12634.08|12634.08|12634.88|12634.88|12634.88|12634.88|12634.08|12634.08|0
1641551650000|2022-01-07 10:34:10|12634.64|12634.64|12635.33|12635.33|12635.33|12635.33|12634.64|12634.64|0
1641551660000|2022-01-07 10:34:20|12635.57|12635.57|12635.83|12635.83|12635.83|12635.83|12635.57|12635.57|0
1641551690000|2022-01-07 10:34:50|12635.99|12635.99|12636.16|12636.16|12636.16|12636.16|12635.99|12635.99|0
1641551700000|2022-01-07 10:35:00|12636.51|12636.51|12637.64|12637.64|12637.64|12637.64|12636.51|12636.51|0
1641551720000|2022-01-07 10:35:20|12637.98|12637.98|12638.33|12638.33|12638.33|12638.33|12637.98|12637.98|0
1641551740000|2022-01-07 10:35:40|12638.45|12638.45|12638.68|12638.68|12638.68|12638.68|12638.45|12638.45|0
1641551750000|2022-01-07 10:35:50|12639.08|12639.08|12639.08|12639.08|12639.08|12639.08|12639.08|12639.08|0
1641551760000|2022-01-07 10:36:00|12638.1|12638.1|12638.1|12638.1|12638.1|12638.1|12638.1|12638.1|0
1641551770000|2022-01-07 10:36:10|12638.44|12638.44|12638.09|12638.09|12638.78|12638.78|12638.09|12638.09|0
1641551780000|2022-01-07 10:36:20|12637.83|12637.83|12636.17|12636.17|12637.83|12637.83|12636.05|12636.05|0
1641551800000|2022-01-07 10:36:40|12636.52|12636.52|12636.29|12636.29|12636.52|12636.52|12636.29|12636.29|0
1641551810000|2022-01-07 10:36:50|12636.07|12636.07|12629.98|12629.98|12636.07|12636.07|12629.98|12629.98|0
1641551820000|2022-01-07 10:37:00|12629.75|12629.75|12627.36|12627.36|12630.03|12630.03|12627.36|12627.36|0
1641551830000|2022-01-07 10:37:10|12626.38|12626.38|12626.38|12626.38|12626.38|12626.38|12626.38|12626.38|0
1641551840000|2022-01-07 10:37:20|12625.41|12625.41|12626.38|12626.38|12626.38|12626.38|12625.41|12625.41|0
1641551850000|2022-01-07 10:37:30|12626.14|12626.14|12624.63|12624.63|12626.14|12626.14|12624.63|12624.63|0
1641551860000|2022-01-07 10:37:40|12624.47|12624.47|12624.16|12624.16|12624.47|12624.47|12624.16|12624.16|0
1641551880000|2022-01-07 10:38:00|12623.9|12623.9|12624.09|12624.09|12624.68|12624.68|12622.72|12622.72|0
1641551890000|2022-01-07 10:38:10|12624.35|12624.35|12624.35|12624.35|12624.35|12624.35|12624.35|12624.35|0
1641551900000|2022-01-07 10:38:20|12624.18|12624.18|12623.2|12623.2|12624.18|12624.18|12623.2|12623.2|0
1641551910000|2022-01-07 10:38:30|12623.36|12623.36|12624.33|12624.33|12624.33|12624.33|12623.36|12623.36|0
1641551920000|2022-01-07 10:38:40|12624.07|12624.07|12624.07|12624.07|12624.07|12624.07|12624.07|12624.07|0
1641552000000|2022-01-07 10:40:00|12623.84|12623.84|12623.5|12623.5|12623.84|12623.84|12623.34|12623.34|0
1641552020000|2022-01-07 10:40:20|12623.62|12623.62|12623.62|12623.62|12623.62|12623.62|12623.62|12623.62|0
1641552040000|2022-01-07 10:40:40|12624.31|12624.31|12624.66|12624.66|12624.66|12624.66|12624.31|12624.31|0
1641552050000|2022-01-07 10:40:50|12625.64|12625.64|12625.64|12625.64|12625.64|12625.64|12625.64|12625.64|0
1641552060000|2022-01-07 10:41:00|12625.28|12625.28|12624.93|12624.93|12625.28|12625.28|12624.93|12624.93|0
1641552090000|2022-01-07 10:41:30|12624.73|12624.73|12623.75|12623.75|12624.73|12624.73|12623.75|12623.75|0
1641552100000|2022-01-07 10:41:40|12624.09|12624.09|12624.26|12624.26|12624.42|12624.42|12624.09|12624.09|0
1641552110000|2022-01-07 10:41:50|12624.42|12624.42|12624.42|12624.42|12624.42|12624.42|12624.42|12624.42|0
1641552120000|2022-01-07 10:42:00|12624.27|12624.27|12624.27|12624.27|12624.27|12624.27|12624.27|12624.27|0
1641552140000|2022-01-07 10:42:20|12624.39|12624.39|12624.39|12624.39|12624.39|12624.39|12624.39|12624.39|0
1641552160000|2022-01-07 10:42:40|12624.55|12624.55|12624.55|12624.55|12624.55|12624.55|12624.55|12624.55|0
1641552170000|2022-01-07 10:42:50|12623.37|12623.37|12622.75|12622.75|12623.37|12623.37|12622.75|12622.75|0
1641552180000|2022-01-07 10:43:00|12623.73|12623.73|12624.07|12624.07|12624.23|12624.23|12623.73|12623.73|0
1641552190000|2022-01-07 10:43:10|12623.9|12623.9|12623.9|12623.9|12623.9|12623.9|12623.9|12623.9|0
1641552200000|2022-01-07 10:43:20|12623.73|12623.73|12623.73|12623.73|12623.73|12623.73|12623.73|12623.73|0
1641552220000|2022-01-07 10:43:40|12624.13|12624.13|12625.32|12625.32|12625.32|12625.32|12624.13|12624.13|0
1641552230000|2022-01-07 10:43:50|12626.5|12626.5|12626.5|12626.5|12626.5|12626.5|12626.5|12626.5|0
1641552240000|2022-01-07 10:44:00|12626.35|12626.35|12626.75|12626.75|12626.75|12626.75|12626.35|12626.35|0
1641552250000|2022-01-07 10:44:10|12627.17|12627.17|12627.17|12627.17|12627.17|12627.17|12627.17|12627.17|0
1641552260000|2022-01-07 10:44:20|12627.29|12627.29|12627.29|12627.29|12627.29|12627.29|12627.29|12627.29|0
1641552270000|2022-01-07 10:44:30|12626.5|12626.5|12627.48|12627.48|12627.48|12627.48|12626.1|12626.1|0
1641552280000|2022-01-07 10:44:40|12627.6|12627.6|12627.6|12627.6|12627.6|12627.6|12627.6|12627.6|0
1641552300000|2022-01-07 10:45:00|12631.52|12631.52|12632.5|12632.5|12632.5|12632.5|12631.52|12631.52|0
1641552320000|2022-01-07 10:45:20|12632.38|12632.38|12632.38|12632.38|12632.38|12632.38|12632.38|12632.38|0
1641552330000|2022-01-07 10:45:30|12632.23|12632.23|12632.06|12632.06|12632.23|12632.23|12631.89|12631.89|0
1641552340000|2022-01-07 10:45:40|12630.1|12630.1|12631.08|12631.08|12631.08|12631.08|12630.1|12630.1|0
1641552350000|2022-01-07 10:45:50|12631.32|12631.32|12631.55|12631.55|12631.55|12631.55|12631.32|12631.32|0
1641552360000|2022-01-07 10:46:00|12631.43|12631.43|12632.07|12632.07|12632.19|12632.19|12631.21|12631.21|0
1641552380000|2022-01-07 10:46:20|12633.05|12633.05|12632.88|12632.88|12633.05|12633.05|12632.88|12632.88|0
1641552400000|2022-01-07 10:46:40|12632.67|12632.67|12632.56|12632.56|12632.67|12632.67|12632.56|12632.56|0
1641552430000|2022-01-07 10:47:10|12631.87|12631.87|12632.68|12632.68|12632.85|12632.85|12631.87|12631.87|0
1641552440000|2022-01-07 10:47:20|12632.8|12632.8|12634.13|12634.13|12634.13|12634.13|12632.68|12632.68|0
1641552450000|2022-01-07 10:47:30|12634.54|12634.54|12634.9|12634.9|12634.9|12634.9|12634.33|12634.33|0
1641552460000|2022-01-07 10:47:40|12634.69|12634.69|12634.69|12634.69|12634.69|12634.69|12634.69|12634.69|0
1641552490000|2022-01-07 10:48:10|12634.9|12634.9|12635.19|12635.19|12635.25|12635.25|12634.9|12634.9|0
1641552500000|2022-01-07 10:48:20|12636.39|12636.39|12635.59|12635.59|12636.39|12636.39|12635.59|12635.59|0
1641552510000|2022-01-07 10:48:30|12635.83|12635.83|12635.81|12635.81|12636.04|12636.04|12635.81|12635.81|0
1641552520000|2022-01-07 10:48:40|12636.31|12636.31|12636.31|12636.31|12636.31|12636.31|12636.31|12636.31|0
1641552530000|2022-01-07 10:48:50|12638.27|12638.27|12638.27|12638.27|12638.27|12638.27|12638.27|12638.27|0
1641552540000|2022-01-07 10:49:00|12638.43|12638.43|12638.27|12638.27|12638.55|12638.55|12638.27|12638.27|0
1641552550000|2022-01-07 10:49:10|12638.77|12638.77|12639.12|12639.12|12639.12|12639.12|12638.77|12638.77|0
1641552560000|2022-01-07 10:49:20|12638.14|12638.14|12638.14|12638.14|12638.14|12638.14|12638.14|12638.14|0
1641552580000|2022-01-07 10:49:40|12638.37|12638.37|12638.37|12638.37|12638.37|12638.37|12638.37|12638.37|0
1641552600000|2022-01-07 10:50:00|12639.56|12639.56|12639.39|12639.39|12639.72|12639.72|12639.39|12639.39|0
1641552610000|2022-01-07 10:50:10|12639.6|12639.6|12639.77|12639.77|12639.77|12639.77|12639.6|12639.6|0
1641552620000|2022-01-07 10:50:20|12639.53|12639.53|12639.7|12639.7|12639.7|12639.7|12639.53|12639.53|0
1641552640000|2022-01-07 10:50:40|12640.1|12640.1|12638.43|12638.43|12640.1|12640.1|12638.43|12638.43|0
1641552660000|2022-01-07 10:51:00|12638.77|12638.77|12638.56|12638.56|12638.77|12638.77|12638.56|12638.56|0
1641552680000|2022-01-07 10:51:20|12636.6|12636.6|12635.42|12635.42|12636.6|12636.6|12635.42|12635.42|0
1641552710000|2022-01-07 10:51:50|12633.46|12633.46|12635.42|12635.42|12635.42|12635.42|12633.46|12633.46|0
1641552720000|2022-01-07 10:52:00|12635.66|12635.66|12635.82|12635.82|12635.82|12635.82|12635.66|12635.66|0
1641552740000|2022-01-07 10:52:20|12636.24|12636.24|12636.24|12636.24|12636.24|12636.24|12636.24|12636.24|0
1641552750000|2022-01-07 10:52:30|12637.43|12637.43|12637.43|12637.43|12637.43|12637.43|12637.43|12637.43|0
1641552760000|2022-01-07 10:52:40|12636.24|12636.24|12635.06|12635.06|12636.24|12636.24|12635.06|12635.06|0
1641552770000|2022-01-07 10:52:50|12633.87|12633.87|12633.87|12633.87|12635.06|12635.06|12633.87|12633.87|0
1641552780000|2022-01-07 10:53:00|12634.22|12634.22|12634.32|12634.32|12634.32|12634.32|12633.14|12633.14|0
1641552820000|2022-01-07 10:53:40|12634.16|12634.16|12635.34|12635.34|12635.34|12635.34|12634.16|12634.16|0
1641552830000|2022-01-07 10:53:50|12635.13|12635.13|12634.28|12634.28|12635.13|12635.13|12634.28|12634.28|0
1641552840000|2022-01-07 10:54:00|12634.16|12634.16|12634.28|12634.28|12634.28|12634.28|12634.16|12634.16|0
1641552850000|2022-01-07 10:54:10|12634.33|12634.33|12632.95|12632.95|12634.33|12634.33|12632.95|12632.95|0
1641552860000|2022-01-07 10:54:20|12632.83|12632.83|12632.33|12632.33|12632.83|12632.83|12632.33|12632.33|0
1641552890000|2022-01-07 10:54:50|12631.14|12631.14|12628.29|12628.29|12631.14|12631.14|12628.29|12628.29|0
1641552900000|2022-01-07 10:55:00|12629.27|12629.27|12630.69|12630.69|12630.69|12630.69|12629.27|12629.27|0
1641552910000|2022-01-07 10:55:10|12630.35|12630.35|12629.71|12629.71|12630.35|12630.35|12629.37|12629.37|0
1641552930000|2022-01-07 10:55:30|12629.66|12629.66|12629.83|12629.83|12629.83|12629.83|12629.66|12629.66|0
1641552940000|2022-01-07 10:55:40|12629.73|12629.73|12629.68|12629.68|12629.73|12629.73|12629.68|12629.68|0
1641552950000|2022-01-07 10:55:50|12629.28|12629.28|12629.28|12629.28|12629.28|12629.28|12629.28|12629.28|0
1641552960000|2022-01-07 10:56:00|12629.62|12629.62|12633.24|12633.24|12634.22|12634.22|12629.62|12629.62|0
1641552970000|2022-01-07 10:56:10|12633.03|12633.03|12633.03|12633.03|12633.03|12633.03|12633.03|12633.03|0
1641552990000|2022-01-07 10:56:30|12632.8|12632.8|12632.8|12632.8|12632.8|12632.8|12632.8|12632.8|0
1641553000000|2022-01-07 10:56:40|12633.15|12633.15|12632.72|12632.72|12633.94|12633.94|12632.72|12632.72|0
1641553020000|2022-01-07 10:57:00|12632.6|12632.6|12632.6|12632.6|12632.6|12632.6|12632.6|12632.6|0
1641553050000|2022-01-07 10:57:30|12631.62|12631.62|12631.44|12631.44|12631.79|12631.79|12631.44|12631.44|0
1641553060000|2022-01-07 10:57:40|12631.6|12631.6|12631.44|12631.44|12631.6|12631.6|12631.44|12631.44|0
1641553080000|2022-01-07 10:58:00|12631.6|12631.6|12633.56|12633.56|12633.56|12633.56|12631.6|12631.6|0
1641553090000|2022-01-07 10:58:10|12633.4|12633.4|12633.79|12633.79|12633.79|12633.79|12633.4|12633.4|0
1641553110000|2022-01-07 10:58:30|12633.91|12633.91|12633.51|12633.51|12633.91|12633.91|12633.51|12633.51|0
1641553120000|2022-01-07 10:58:40|12633.28|12633.28|12631.71|12631.71|12633.28|12633.28|12631.32|12631.32|0
1641553130000|2022-01-07 10:58:50|12631.58|12631.58|12631.58|12631.58|12631.58|12631.58|12631.58|12631.58|0
1641553140000|2022-01-07 10:59:00|12630.61|12630.61|12631.06|12631.06|12631.48|12631.48|12630.5|12630.5|0
1641553160000|2022-01-07 10:59:20|12632.04|12632.04|12632.04|12632.04|12632.04|12632.04|12632.04|12632.04|0
1641553170000|2022-01-07 10:59:30|12632.25|12632.25|12632.25|12632.25|12632.25|12632.25|12632.25|12632.25|0
1641553180000|2022-01-07 10:59:40|12632.04|12632.04|12632.04|12632.04|12632.04|12632.04|12632.04|12632.04|0
1641553200000|2022-01-07 11:00:00|12632.39|12632.39|12632.73|12632.73|12633.08|12633.08|12631.2|12631.2|0
1641553210000|2022-01-07 11:00:10|12631.75|12631.75|12631.99|12631.99|12631.99|12631.99|12631.63|12631.63|0
1641553220000|2022-01-07 11:00:20|12631.48|12631.48|12626.9|12626.9|12631.48|12631.48|12626.9|12626.9|0
1641553230000|2022-01-07 11:00:30|12626.38|12626.38|12626.38|12626.38|12626.38|12626.38|12626.38|12626.38|0
1641553240000|2022-01-07 11:00:40|12626.04|12626.04|12626.04|12626.04|12626.04|12626.04|12626.04|12626.04|0
1641553250000|2022-01-07 11:00:50|12625.68|12625.68|12625.68|12625.68|12625.68|12625.68|12625.68|12625.68|0
1641553260000|2022-01-07 11:01:00|12625.63|12625.63|12626.07|12626.07|12626.07|12626.07|12625.09|12625.09|0
1641553270000|2022-01-07 11:01:10|12625.68|12625.68|12625.05|12625.05|12625.68|12625.68|12625.05|12625.05|0
1641553280000|2022-01-07 11:01:20|12624.02|12624.02|12623.22|12623.22|12624.71|12624.71|12622.24|12622.24|0
1641553290000|2022-01-07 11:01:30|12623.64|12623.64|12623.43|12623.43|12623.64|12623.64|12623.43|12623.43|0
1641553330000|2022-01-07 11:02:10|12624.12|12624.12|12624.12|12624.12|12624.12|12624.12|12624.12|12624.12|0
1641553340000|2022-01-07 11:02:20|12623.14|12623.14|12623.14|12623.14|12623.14|12623.14|12623.14|12623.14|0
1641553350000|2022-01-07 11:02:30|12622.64|12622.64|12622.64|12622.64|12622.64|12622.64|12622.64|12622.64|0
1641553370000|2022-01-07 11:02:50|12622.24|12622.24|12622.24|12622.24|12622.24|12622.24|12622.24|12622.24|0
1641553380000|2022-01-07 11:03:00|12622.12|12622.12|12622.12|12622.12|12622.12|12622.12|12622.12|12622.12|0
1641553390000|2022-01-07 11:03:10|12621.64|12621.64|12621.88|12621.88|12621.88|12621.88|12621.64|12621.64|0
1641553400000|2022-01-07 11:03:20|12622.86|12622.86|12622.41|12622.41|12622.86|12622.86|12622.41|12622.41|0
1641553410000|2022-01-07 11:03:30|12623.21|12623.21|12623.17|12623.17|12623.21|12623.21|12623.1|12623.1|0
1641553420000|2022-01-07 11:03:40|12623.2|12623.2|12622.81|12622.81|12623.2|12623.2|12622.81|12622.81|0
1641553430000|2022-01-07 11:03:50|12622.93|12622.93|12622.93|12622.93|12622.93|12622.93|12622.93|12622.93|0
1641553440000|2022-01-07 11:04:00|12622.76|12622.76|12622.43|12622.43|12622.76|12622.76|12622.43|12622.43|0
1641553450000|2022-01-07 11:04:10|12622.77|12622.77|12624.73|12624.73|12624.73|12624.73|12622.77|12622.77|0
1641553470000|2022-01-07 11:04:30|12625.13|12625.13|12625.13|12625.13|12625.13|12625.13|12625.13|12625.13|0
1641553480000|2022-01-07 11:04:40|12624.96|12624.96|12625.08|12625.08|12625.08|12625.08|12624.96|12624.96|0
1641553500000|2022-01-07 11:05:00|12626.06|12626.06|12626.27|12626.27|12626.27|12626.27|12626.06|12626.06|0
1641553510000|2022-01-07 11:05:10|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|0
1641553550000|2022-01-07 11:05:50|12626.89|12626.89|12627.47|12627.47|12627.47|12627.47|12626.89|12626.89|0
1641553560000|2022-01-07 11:06:00|12627.07|12627.07|12627.07|12627.07|12627.07|12627.07|12627.07|12627.07|0
1641553580000|2022-01-07 11:06:20|12627.47|12627.47|12626.67|12626.67|12627.47|12627.47|12626.67|12626.67|0
1641553640000|2022-01-07 11:07:20|12626.47|12626.47|12626.68|12626.68|12626.68|12626.68|12626.47|12626.47|0
1641553660000|2022-01-07 11:07:40|12625.89|12625.89|12625.89|12625.89|12625.89|12625.89|12625.89|12625.89|0
1641553670000|2022-01-07 11:07:50|12624.91|12624.91|12624.83|12624.83|12624.91|12624.91|12624.51|12624.51|0
1641553680000|2022-01-07 11:08:00|12625.81|12625.81|12625.81|12625.81|12625.81|12625.81|12625.81|12625.81|0
1641553690000|2022-01-07 11:08:10|12626.79|12626.79|12626.79|12626.79|12626.79|12626.79|12626.79|12626.79|0
1641553700000|2022-01-07 11:08:20|12627.58|12627.58|12627.58|12627.58|12627.58|12627.58|12627.58|12627.58|0
1641553710000|2022-01-07 11:08:30|12627.98|12627.98|12628.38|12628.38|12628.38|12628.38|12627.98|12627.98|0
1641553720000|2022-01-07 11:08:40|12628.18|12628.18|12628.18|12628.18|12628.18|12628.18|12628.18|12628.18|0
1641553730000|2022-01-07 11:08:50|12628.41|12628.41|12628.41|12628.41|12628.41|12628.41|12628.41|12628.41|0
1641553740000|2022-01-07 11:09:00|12628.58|12628.58|12628.58|12628.58|12628.58|12628.58|12628.58|12628.58|0
1641553750000|2022-01-07 11:09:10|12628.41|12628.41|12628.41|12628.41|12628.41|12628.41|12628.41|12628.41|0
1641553760000|2022-01-07 11:09:20|12628.53|12628.53|12628.53|12628.53|12628.53|12628.53|12628.53|12628.53|0
1641553770000|2022-01-07 11:09:30|12628.93|12628.93|12629.05|12629.05|12629.05|12629.05|12628.93|12628.93|0
1641553800000|2022-01-07 11:10:00|12629.41|12629.41|12629.58|12629.58|12629.58|12629.58|12629.41|12629.41|0
1641553810000|2022-01-07 11:10:10|12629.41|12629.41|12629.49|12629.49|12629.49|12629.49|12629.41|12629.41|0
1641553820000|2022-01-07 11:10:20|12629.37|12629.37|12628.22|12628.22|12629.37|12629.37|12627.41|12627.41|0
1641553830000|2022-01-07 11:10:30|12628.57|12628.57|12628.57|12628.57|12628.57|12628.57|12628.57|12628.57|0
1641553860000|2022-01-07 11:11:00|12629.55|12629.55|12629.55|12629.55|12629.55|12629.55|12629.55|12629.55|0
1641553870000|2022-01-07 11:11:10|12629.79|12629.79|12630.03|12630.03|12630.03|12630.03|12629.79|12629.79|0
1641553880000|2022-01-07 11:11:20|12630.37|12630.37|12630.37|12630.37|12630.37|12630.37|12630.37|12630.37|0
1641553890000|2022-01-07 11:11:30|12630.61|12630.61|12630.61|12630.61|12630.61|12630.61|12630.61|12630.61|0
1641553900000|2022-01-07 11:11:40|12630.37|12630.37|12630.61|12630.61|12630.61|12630.61|12630.37|12630.37|0
1641553910000|2022-01-07 11:11:50|12630.81|12630.81|12630.81|12630.81|12630.81|12630.81|12630.81|12630.81|0
1641553920000|2022-01-07 11:12:00|12630.42|12630.42|12628.8|12628.8|12630.42|12630.42|12628.8|12628.8|0
1641553930000|2022-01-07 11:12:10|12629.15|12629.15|12630.13|12630.13|12630.13|12630.13|12629.15|12629.15|0
1641553940000|2022-01-07 11:12:20|12631.31|12631.31|12631.31|12631.31|12631.31|12631.31|12631.31|12631.31|0
1641553950000|2022-01-07 11:12:30|12631.66|12631.66|12631.66|12631.66|12631.66|12631.66|12631.66|12631.66|0
1641553970000|2022-01-07 11:12:50|12631.31|12631.31|12631.31|12631.31|12631.31|12631.31|12631.31|12631.31|0
1641554000000|2022-01-07 11:13:20|12631.07|12631.07|12631.07|12631.07|12631.07|12631.07|12631.07|12631.07|0
1641554010000|2022-01-07 11:13:30|12630.09|12630.09|12630.09|12630.09|12630.09|12630.09|12630.09|12630.09|0
1641554020000|2022-01-07 11:13:40|12631.28|12631.28|12631.28|12631.28|12631.28|12631.28|12631.28|12631.28|0
1641554030000|2022-01-07 11:13:50|12630.93|12630.93|12630.93|12630.93|12630.93|12630.93|12630.93|12630.93|0
1641554040000|2022-01-07 11:14:00|12630.81|12630.81|12626.12|12626.12|12631.02|12631.02|12626.12|12626.12|0
1641554050000|2022-01-07 11:14:10|12626.01|12626.01|12626.01|12626.01|12626.21|12626.21|12626.01|12626.01|0
1641554060000|2022-01-07 11:14:20|12626.14|12626.14|12626.14|12626.14|12626.14|12626.14|12626.14|12626.14|0
1641554070000|2022-01-07 11:14:30|12627.12|12627.12|12627.51|12627.51|12627.51|12627.51|12626.9|12626.9|0
1641554080000|2022-01-07 11:14:40|12627.91|12627.91|12629.26|12629.26|12629.26|12629.26|12627.91|12627.91|0
1641554100000|2022-01-07 11:15:00|12630.06|12630.06|12630.06|12630.06|12630.06|12630.06|12630.06|12630.06|0
1641554120000|2022-01-07 11:15:20|12629.72|12629.72|12628.74|12628.74|12629.72|12629.72|12628.74|12628.74|0
1641554140000|2022-01-07 11:15:40|12628.81|12628.81|12628.81|12628.81|12628.81|12628.81|12628.81|12628.81|0
1641554150000|2022-01-07 11:15:50|12628.93|12628.93|12628.54|12628.54|12628.93|12628.93|12628.54|12628.54|0
1641554160000|2022-01-07 11:16:00|12629.52|12629.52|12629.52|12629.52|12629.52|12629.52|12629.52|12629.52|0
1641554170000|2022-01-07 11:16:10|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|0
1641554180000|2022-01-07 11:16:20|12628.73|12628.73|12628.73|12628.73|12628.73|12628.73|12628.73|12628.73|0
1641554190000|2022-01-07 11:16:30|12629.91|12629.91|12629.91|12629.91|12629.91|12629.91|12629.91|12629.91|0
1641554200000|2022-01-07 11:16:40|12628.93|12628.93|12628.93|12628.93|12628.93|12628.93|12628.93|12628.93|0
1641554210000|2022-01-07 11:16:50|12628.88|12628.88|12628.88|12628.88|12628.88|12628.88|12628.88|12628.88|0
1641554220000|2022-01-07 11:17:00|12628.48|12628.48|12628.48|12628.48|12628.48|12628.48|12628.48|12628.48|0
1641554230000|2022-01-07 11:17:10|12628.72|12628.72|12629.7|12629.7|12629.7|12629.7|12628.72|12628.72|0
1641554240000|2022-01-07 11:17:20|12630.2|12630.2|12630.2|12630.2|12630.2|12630.2|12630.2|12630.2|0
1641554250000|2022-01-07 11:17:30|12629.01|12629.01|12629.01|12629.01|12629.01|12629.01|12629.01|12629.01|0
1641554270000|2022-01-07 11:17:50|12629.22|12629.22|12629.22|12629.22|12629.22|12629.22|12629.22|12629.22|0
1641554280000|2022-01-07 11:18:00|12628.72|12628.72|12627.97|12627.97|12628.72|12628.72|12627.97|12627.97|0
1641554290000|2022-01-07 11:18:10|12627.63|12627.63|12629.61|12629.61|12629.61|12629.61|12627.63|12627.63|0
1641554300000|2022-01-07 11:18:20|12629.49|12629.49|12629.37|12629.37|12629.49|12629.49|12629.37|12629.37|0
1641554330000|2022-01-07 11:18:50|12628.39|12628.39|12629.48|12629.48|12629.48|12629.48|12628.39|12628.39|0
1641554340000|2022-01-07 11:19:00|12629.27|12629.27|12629.27|12629.27|12629.27|12629.27|12629.27|12629.27|0
1641554350000|2022-01-07 11:19:10|12629.06|12629.06|12629.06|12629.06|12629.06|12629.06|12629.06|12629.06|0
1641554370000|2022-01-07 11:19:30|12629.23|12629.23|12629.56|12629.56|12629.56|12629.56|12629.23|12629.23|0
1641554380000|2022-01-07 11:19:40|12629.68|12629.68|12629.51|12629.51|12629.68|12629.68|12629.51|12629.51|0
1641554390000|2022-01-07 11:19:50|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|0
1641554400000|2022-01-07 11:20:00|12627.93|12627.93|12626.95|12626.95|12627.93|12627.93|12626.95|12626.95|0
1641554410000|2022-01-07 11:20:10|12625.76|12625.76|12625.76|12625.76|12625.76|12625.76|12625.76|12625.76|0
1641554430000|2022-01-07 11:20:30|12626.27|12626.27|12626.27|12626.27|12626.27|12626.27|12626.27|12626.27|0
1641554450000|2022-01-07 11:20:50|12625.08|12625.08|12625.08|12625.08|12625.08|12625.08|12625.08|12625.08|0
1641554460000|2022-01-07 11:21:00|12626.06|12626.06|12626.27|12626.27|12626.27|12626.27|12626.06|12626.06|0
1641554470000|2022-01-07 11:21:10|12626.06|12626.06|12626.06|12626.06|12626.06|12626.06|12626.06|12626.06|0
1641554480000|2022-01-07 11:21:20|12626.23|12626.23|12626.23|12626.23|12626.23|12626.23|12626.23|12626.23|0
1641554490000|2022-01-07 11:21:30|12626.53|12626.53|12626.74|12626.74|12626.74|12626.74|12626.53|12626.53|0
1641554500000|2022-01-07 11:21:40|12625.26|12625.26|12623.72|12623.72|12625.26|12625.26|12623.72|12623.72|0
1641554510000|2022-01-07 11:21:50|12623.94|12623.94|12623.82|12623.82|12623.94|12623.94|12623.7|12623.7|0
1641554520000|2022-01-07 11:22:00|12623.7|12623.7|12624.68|12624.68|12624.68|12624.68|12623.7|12623.7|0
1641554530000|2022-01-07 11:22:10|12624.47|12624.47|12624.68|12624.68|12624.68|12624.68|12624.47|12624.47|0
1641554540000|2022-01-07 11:22:20|12624.47|12624.47|12624.47|12624.47|12624.47|12624.47|12624.47|12624.47|0
1641554580000|2022-01-07 11:23:00|12623.95|12623.95|12623.95|12623.95|12623.95|12623.95|12623.95|12623.95|0
1641554610000|2022-01-07 11:23:30|12624.93|12624.93|12624.93|12624.93|12624.93|12624.93|12624.93|12624.93|0
1641554620000|2022-01-07 11:23:40|12626.11|12626.11|12626.11|12626.11|12626.11|12626.11|12626.11|12626.11|0
1641554630000|2022-01-07 11:23:50|12626.17|12626.17|12626.51|12626.51|12626.51|12626.51|12626.17|12626.17|0
1641554640000|2022-01-07 11:24:00|12626.75|12626.75|12626.75|12626.75|12626.75|12626.75|12626.75|12626.75|0
1641554660000|2022-01-07 11:24:20|12626.54|12626.54|12626.75|12626.75|12626.75|12626.75|12626.54|12626.54|0
1641554670000|2022-01-07 11:24:30|12627.16|12627.16|12627.16|12627.16|12627.16|12627.16|12627.16|12627.16|0
1641554680000|2022-01-07 11:24:40|12627.28|12627.28|12626.09|12626.09|12627.28|12627.28|12626.09|12626.09|0
1641554700000|2022-01-07 11:25:00|12626.3|12626.3|12626.5|12626.5|12626.5|12626.5|12626.3|12626.3|0
1641554710000|2022-01-07 11:25:10|12626.3|12626.3|12626.3|12626.3|12626.3|12626.3|12626.3|12626.3|0
1641554720000|2022-01-07 11:25:20|12626.46|12626.46|12625.36|12625.36|12626.46|12626.46|12625.36|12625.36|0
1641554730000|2022-01-07 11:25:30|12625.56|12625.56|12625.56|12625.56|12625.56|12625.56|12625.56|12625.56|0
1641554740000|2022-01-07 11:25:40|12626.75|12626.75|12627.73|12627.73|12627.73|12627.73|12626.75|12626.75|0
1641554750000|2022-01-07 11:25:50|12628.53|12628.53|12628.53|12628.53|12628.53|12628.53|12628.53|12628.53|0
1641554760000|2022-01-07 11:26:00|12630.48|12630.48|12630.28|12630.28|12630.48|12630.48|12630.28|12630.28|0
1641554780000|2022-01-07 11:26:20|12630.4|12630.4|12630.4|12630.4|12630.4|12630.4|12630.4|12630.4|0
1641554790000|2022-01-07 11:26:30|12630.57|12630.57|12630.24|12630.24|12630.72|12630.72|12630.24|12630.24|0
1641554800000|2022-01-07 11:26:40|12630.04|12630.04|12630.04|12630.04|12630.04|12630.04|12630.04|12630.04|0
1641554820000|2022-01-07 11:27:00|12629.69|12629.69|12629.69|12629.69|12629.69|12629.69|12629.69|12629.69|0
1641554830000|2022-01-07 11:27:10|12628.71|12628.71|12628.71|12628.71|12628.71|12628.71|12628.71|12628.71|0
1641554840000|2022-01-07 11:27:20|12628.31|12628.31|12628.31|12628.31|12628.31|12628.31|12628.31|12628.31|0
1641554870000|2022-01-07 11:27:50|12628.66|12628.66|12628.66|12628.66|12628.66|12628.66|12628.66|12628.66|0
1641554880000|2022-01-07 11:28:00|12628.79|12628.79|12628.79|12628.79|12628.79|12628.79|12628.79|12628.79|0
1641554900000|2022-01-07 11:28:20|12628.92|12628.92|12628.92|12628.92|12628.92|12628.92|12628.92|12628.92|0
1641554910000|2022-01-07 11:28:30|12628.87|12628.87|12628.81|12628.81|12628.87|12628.87|12628.81|12628.81|0
1641554940000|2022-01-07 11:29:00|12628.65|12628.65|12628.65|12628.65|12628.65|12628.65|12628.65|12628.65|0
1641554950000|2022-01-07 11:29:10|12628.48|12628.48|12628.06|12628.06|12628.48|12628.48|12628|12628|0
1641554970000|2022-01-07 11:29:30|12627.86|12627.86|12627.86|12627.86|12627.86|12627.86|12627.86|12627.86|0
1641554990000|2022-01-07 11:29:50|12627.65|12627.65|12627.65|12627.65|12627.65|12627.65|12627.65|12627.65|0
1641555010000|2022-01-07 11:30:10|12627.3|12627.3|12627.3|12627.3|12627.3|12627.3|12627.3|12627.3|0
1641555020000|2022-01-07 11:30:20|12628.28|12628.28|12631.41|12631.41|12632.39|12632.39|12628.28|12628.28|0
1641555030000|2022-01-07 11:30:30|12631.76|12631.76|12631.96|12631.96|12631.96|12631.96|12631.76|12631.76|0
1641555040000|2022-01-07 11:30:40|12630.78|12630.78|12631.48|12631.48|12631.48|12631.48|12630.78|12630.78|0
1641555070000|2022-01-07 11:31:10|12631.71|12631.71|12631.83|12631.83|12631.83|12631.83|12631.71|12631.71|0
1641555080000|2022-01-07 11:31:20|12632.3|12632.3|12632.3|12632.3|12632.3|12632.3|12632.3|12632.3|0
1641555090000|2022-01-07 11:31:30|12632.51|12632.51|12634.67|12634.67|12634.67|12634.67|12632.51|12632.51|0
1641555120000|2022-01-07 11:32:00|12634.33|12634.33|12633.27|12633.27|12634.33|12634.33|12633.27|12633.27|0
1641555130000|2022-01-07 11:32:10|12632.41|12632.41|12630.03|12630.03|12632.41|12632.41|12630.03|12630.03|0
1641555140000|2022-01-07 11:32:20|12630.5|12630.5|12630.5|12630.5|12630.5|12630.5|12630.5|12630.5|0
1641555160000|2022-01-07 11:32:40|12631.68|12631.68|12631.68|12631.68|12631.68|12631.68|12631.68|12631.68|0
1641555170000|2022-01-07 11:32:50|12631.26|12631.26|12631.26|12631.26|12631.26|12631.26|12631.26|12631.26|0
1641555190000|2022-01-07 11:33:10|12631.66|12631.66|12631.66|12631.66|12631.66|12631.66|12631.66|12631.66|0
1641555210000|2022-01-07 11:33:30|12632.3|12632.3|12632.3|12632.3|12632.3|12632.3|12632.3|12632.3|0
1641555230000|2022-01-07 11:33:50|12631.8|12631.8|12632.27|12632.27|12632.27|12632.27|12631.8|12631.8|0
1641555240000|2022-01-07 11:34:00|12631.63|12631.63|12631.63|12631.63|12631.63|12631.63|12631.63|12631.63|0
1641555250000|2022-01-07 11:34:10|12631.39|12631.39|12631.24|12631.24|12631.6|12631.6|12631.24|12631.24|0
1641555260000|2022-01-07 11:34:20|12632.22|12632.22|12631.86|12631.86|12632.22|12632.22|12631.38|12631.38|0
1641555270000|2022-01-07 11:34:30|12631.62|12631.62|12631.14|12631.14|12631.62|12631.62|12631.14|12631.14|0
1641555290000|2022-01-07 11:34:50|12631.02|12631.02|12631.02|12631.02|12631.02|12631.02|12631.02|12631.02|0
1641555300000|2022-01-07 11:35:00|12631.26|12631.26|12632.99|12632.99|12633.62|12633.62|12631.26|12631.26|0
1641555310000|2022-01-07 11:35:10|12633.11|12633.11|12633.11|12633.11|12633.11|12633.11|12633.11|12633.11|0
1641555330000|2022-01-07 11:35:30|12632.85|12632.85|12632.85|12632.85|12632.85|12632.85|12632.85|12632.85|0
1641555350000|2022-01-07 11:35:50|12632.73|12632.73|12632.5|12632.5|12632.73|12632.73|12632.5|12632.5|0
1641555360000|2022-01-07 11:36:00|12632.14|12632.14|12632.14|12632.14|12632.14|12632.14|12632.14|12632.14|0
1641555370000|2022-01-07 11:36:10|12632.02|12632.02|12632.02|12632.02|12632.02|12632.02|12632.02|12632.02|0
1641555390000|2022-01-07 11:36:30|12629.66|12629.66|12629.66|12629.66|12629.66|12629.66|12629.66|12629.66|0
1641555400000|2022-01-07 11:36:40|12630.64|12630.64|12630.64|12630.64|12630.64|12630.64|12630.64|12630.64|0
1641555410000|2022-01-07 11:36:50|12631|12631|12631|12631|12631|12631|12631|12631|0
1641555430000|2022-01-07 11:37:10|12630.88|12630.88|12630.88|12630.88|12630.88|12630.88|12630.88|12630.88|0
1641555440000|2022-01-07 11:37:20|12630.76|12630.76|12630.64|12630.64|12630.76|12630.76|12630.64|12630.64|0
1641555450000|2022-01-07 11:37:30|12630.16|12630.16|12630.16|12630.16|12630.28|12630.28|12630.16|12630.16|0
1641555470000|2022-01-07 11:37:50|12630.62|12630.62|12630.62|12630.62|12630.62|12630.62|12630.62|12630.62|0
1641555480000|2022-01-07 11:38:00|12630.36|12630.36|12630.36|12630.36|12630.36|12630.36|12630.36|12630.36|0
1641555500000|2022-01-07 11:38:20|12629.38|12629.38|12627.85|12627.85|12629.38|12629.38|12627.85|12627.85|0
1641555510000|2022-01-07 11:38:30|12629.04|12629.04|12629.04|12629.04|12629.04|12629.04|12629.04|12629.04|0
1641555520000|2022-01-07 11:38:40|12628.78|12628.78|12628.91|12628.91|12628.91|12628.91|12628.78|12628.78|0
1641555530000|2022-01-07 11:38:50|12628.67|12628.67|12628.2|12628.2|12628.67|12628.67|12628.2|12628.2|0
1641555570000|2022-01-07 11:39:30|12628.13|12628.13|12629.11|12629.11|12629.11|12629.11|12628.13|12628.13|0
1641555580000|2022-01-07 11:39:40|12629.34|12629.34|12629.26|12629.26|12629.34|12629.34|12629.26|12629.26|0
1641555590000|2022-01-07 11:39:50|12629.61|12629.61|12629.31|12629.31|12629.61|12629.61|12629.31|12629.31|0
1641555610000|2022-01-07 11:40:10|12629.43|12629.43|12629.93|12629.93|12629.93|12629.93|12629.43|12629.43|0
1641555640000|2022-01-07 11:40:40|12628.95|12628.95|12629.07|12629.07|12629.07|12629.07|12628.95|12628.95|0
1641555650000|2022-01-07 11:40:50|12628.95|12628.95|12629.31|12629.31|12629.31|12629.31|12628.95|12628.95|0
1641555660000|2022-01-07 11:41:00|12629.19|12629.19|12629.03|12629.03|12629.27|12629.27|12629.03|12629.03|0
1641555690000|2022-01-07 11:41:30|12628.82|12628.82|12628.62|12628.62|12628.82|12628.82|12628.62|12628.62|0
1641555700000|2022-01-07 11:41:40|12629.6|12629.6|12629.6|12629.6|12629.6|12629.6|12629.6|12629.6|0
1641555720000|2022-01-07 11:42:00|12629.52|12629.52|12629.52|12629.52|12629.52|12629.52|12629.52|12629.52|0
1641555730000|2022-01-07 11:42:10|12629.4|12629.4|12629.4|12629.4|12629.4|12629.4|12629.4|12629.4|0
1641555750000|2022-01-07 11:42:30|12629.19|12629.19|12627.39|12627.39|12629.19|12629.19|12627.39|12627.39|0
1641555780000|2022-01-07 11:43:00|12627.27|12627.27|12627.27|12627.27|12627.27|12627.27|12627.27|12627.27|0
1641555800000|2022-01-07 11:43:20|12627.52|12627.52|12627.52|12627.52|12627.52|12627.52|12627.52|12627.52|0
1641555810000|2022-01-07 11:43:30|12627.15|12627.15|12627.15|12627.15|12627.15|12627.15|12627.15|12627.15|0
1641555830000|2022-01-07 11:43:50|12627.34|12627.34|12627.79|12627.79|12627.79|12627.79|12627.34|12627.34|0
1641555840000|2022-01-07 11:44:00|12625.83|12625.83|12627.72|12627.72|12627.72|12627.72|12625.83|12625.83|0
1641555850000|2022-01-07 11:44:10|12627.51|12627.51|12627.77|12627.77|12627.77|12627.77|12627.51|12627.51|0
1641555860000|2022-01-07 11:44:20|12627.63|12627.63|12626.3|12626.3|12627.63|12627.63|12626.3|12626.3|0
1641555870000|2022-01-07 11:44:30|12626.15|12626.15|12626.15|12626.15|12626.15|12626.15|12626.15|12626.15|0
1641555880000|2022-01-07 11:44:40|12626.38|12626.38|12626.78|12626.78|12626.78|12626.78|12626.38|12626.38|0
1641555890000|2022-01-07 11:44:50|12627.18|12627.18|12626.78|12626.78|12627.18|12627.18|12626.78|12626.78|0
1641555900000|2022-01-07 11:45:00|12627.03|12627.03|12627.03|12627.03|12627.03|12627.03|12627.03|12627.03|0
1641555910000|2022-01-07 11:45:10|12627.38|12627.38|12628.56|12628.56|12628.56|12628.56|12627.38|12627.38|0
1641555920000|2022-01-07 11:45:20|12628.77|12628.77|12628.01|12628.01|12628.99|12628.99|12628.01|12628.01|0
1641555930000|2022-01-07 11:45:30|12628.99|12628.99|12628.99|12628.99|12628.99|12628.99|12628.99|12628.99|0
1641555960000|2022-01-07 11:46:00|12629.2|12629.2|12629.2|12629.2|12629.2|12629.2|12629.2|12629.2|0
1641556000000|2022-01-07 11:46:40|12629.9|12629.9|12629.9|12629.9|12629.9|12629.9|12629.9|12629.9|0
1641556020000|2022-01-07 11:47:00|12628.71|12628.71|12628.71|12628.71|12628.71|12628.71|12628.71|12628.71|0
1641556030000|2022-01-07 11:47:10|12628.21|12628.21|12628.21|12628.21|12628.21|12628.21|12628.21|12628.21|0
1641556040000|2022-01-07 11:47:20|12628.33|12628.33|12627.95|12627.95|12628.33|12628.33|12627.95|12627.95|0
1641556050000|2022-01-07 11:47:30|12627.69|12627.69|12627.43|12627.43|12627.69|12627.69|12627.43|12627.43|0
1641556060000|2022-01-07 11:47:40|12627.69|12627.69|12627.69|12627.69|12627.69|12627.69|12627.69|12627.69|0
1641556070000|2022-01-07 11:47:50|12627.19|12627.19|12627.19|12627.19|12627.19|12627.19|12627.19|12627.19|0
1641556080000|2022-01-07 11:48:00|12627.45|12627.45|12627.84|12627.84|12627.84|12627.84|12626.86|12626.86|0
1641556130000|2022-01-07 11:48:50|12627.58|12627.58|12627.58|12627.58|12627.58|12627.58|12627.58|12627.58|0
1641556160000|2022-01-07 11:49:20|12627.98|12627.98|12628.14|12628.14|12628.31|12628.31|12627.98|12627.98|0
1641556170000|2022-01-07 11:49:30|12628.54|12628.54|12628.54|12628.54|12628.54|12628.54|12628.54|12628.54|0
1641556200000|2022-01-07 11:50:00|12628.7|12628.7|12628.7|12628.7|12628.7|12628.7|12628.7|12628.7|0
1641556210000|2022-01-07 11:50:10|12631.07|12631.07|12631.33|12631.33|12632.26|12632.26|12631.07|12631.07|0
1641556220000|2022-01-07 11:50:20|12631.07|12631.07|12631.07|12631.07|12631.07|12631.07|12631.07|12631.07|0
1641556230000|2022-01-07 11:50:30|12631.29|12631.29|12631.29|12631.29|12631.29|12631.29|12631.29|12631.29|0
1641556240000|2022-01-07 11:50:40|12631.36|12631.36|12631.83|12631.83|12631.83|12631.83|12631.36|12631.36|0
1641556250000|2022-01-07 11:50:50|12630.64|12630.64|12630.64|12630.64|12630.64|12630.64|12630.64|12630.64|0
1641556260000|2022-01-07 11:51:00|12628.33|12628.33|12627.15|12627.15|12628.33|12628.33|12627.15|12627.15|0
1641556270000|2022-01-07 11:51:10|12627.03|12627.03|12627.03|12627.03|12627.03|12627.03|12627.03|12627.03|0
1641556290000|2022-01-07 11:51:30|12627.53|12627.53|12627.29|12627.29|12627.53|12627.53|12627.29|12627.29|0
1641556300000|2022-01-07 11:51:40|12627.03|12627.03|12626.6|12626.6|12627.29|12627.29|12626.6|12626.6|0
1641556310000|2022-01-07 11:51:50|12626.2|12626.2|12625.68|12625.68|12626.2|12626.2|12625.68|12625.68|0
1641556320000|2022-01-07 11:52:00|12624.49|12624.49|12624.75|12624.75|12624.75|12624.75|12624.49|12624.49|0
1641556340000|2022-01-07 11:52:20|12624.68|12624.68|12624.68|12624.68|12624.68|12624.68|12624.68|12624.68|0
1641556360000|2022-01-07 11:52:40|12625.02|12625.02|12625.02|12625.02|12625.02|12625.02|12625.02|12625.02|0
1641556380000|2022-01-07 11:53:00|12625.18|12625.18|12625.18|12625.18|12625.18|12625.18|12625.18|12625.18|0
1641556390000|2022-01-07 11:53:10|12624.38|12624.38|12623.59|12623.59|12624.38|12624.38|12623.59|12623.59|0
1641556410000|2022-01-07 11:53:30|12623.83|12623.83|12623.83|12623.83|12623.83|12623.83|12623.83|12623.83|0
1641556440000|2022-01-07 11:54:00|12624.3|12624.3|12624.3|12624.3|12624.3|12624.3|12624.3|12624.3|0
1641556460000|2022-01-07 11:54:20|12624.53|12624.53|12624.29|12624.29|12624.53|12624.53|12624.29|12624.29|0
1641556520000|2022-01-07 11:55:20|12624.06|12624.06|12623.71|12623.71|12624.06|12624.06|12623.59|12623.59|0
1641556540000|2022-01-07 11:55:40|12623.83|12623.83|12624.68|12624.68|12624.68|12624.68|12623.83|12623.83|0
1641556550000|2022-01-07 11:55:50|12625.66|12625.66|12627.86|12627.86|12628.03|12628.03|12625.66|12625.66|0
1641556560000|2022-01-07 11:56:00|12628.84|12628.84|12627.86|12627.86|12628.84|12628.84|12627.86|12627.86|0
1641556570000|2022-01-07 11:56:10|12627.94|12627.94|12628.21|12628.21|12628.29|12628.29|12627.94|12627.94|0
1641556590000|2022-01-07 11:56:30|12628.17|12628.17|12628.17|12628.17|12628.17|12628.17|12628.17|12628.17|0
1641556600000|2022-01-07 11:56:40|12628.38|12628.38|12628.17|12628.17|12628.38|12628.38|12628.17|12628.17|0
1641556610000|2022-01-07 11:56:50|12628.41|12628.41|12628.41|12628.41|12628.41|12628.41|12628.41|12628.41|0
1641556630000|2022-01-07 11:57:10|12628.67|12628.67|12628.32|12628.32|12628.93|12628.93|12628.32|12628.32|0
1641556660000|2022-01-07 11:57:40|12628.09|12628.09|12628.17|12628.17|12628.17|12628.17|12628.09|12628.09|0
1641556670000|2022-01-07 11:57:50|12628.34|12628.34|12628.34|12628.34|12628.34|12628.34|12628.34|12628.34|0
1641556680000|2022-01-07 11:58:00|12627.83|12627.83|12627.69|12627.69|12627.93|12627.93|12627.57|12627.57|0
1641556710000|2022-01-07 11:58:30|12627.45|12627.45|12626.26|12626.26|12627.45|12627.45|12626.26|12626.26|0
1641556720000|2022-01-07 11:58:40|12626.38|12626.38|12625.2|12625.2|12626.38|12626.38|12625.2|12625.2|0
1641556730000|2022-01-07 11:58:50|12624.99|12624.99|12624.78|12624.78|12624.99|12624.99|12624.78|12624.78|0
1641556740000|2022-01-07 11:59:00|12623.81|12623.81|12622.9|12622.9|12623.81|12623.81|12622.9|12622.9|0
1641556770000|2022-01-07 11:59:30|12622.55|12622.55|12620.83|12620.83|12622.55|12622.55|12620.83|12620.83|0
1641556790000|2022-01-07 11:59:50|12620.66|12620.66|12619.98|12619.98|12620.66|12620.66|12619.98|12619.98|0
1641556800000|2022-01-07 12:00:00|12619.48|12619.48|12619.36|12619.36|12619.48|12619.48|12619.36|12619.36|0
1641556810000|2022-01-07 12:00:10|12619.16|12619.16|12620.03|12620.03|12620.03|12620.03|12619.06|12619.06|0
1641556820000|2022-01-07 12:00:20|12621.22|12621.22|12623.23|12623.23|12623.23|12623.23|12621.22|12621.22|0
1641556850000|2022-01-07 12:00:50|12623.44|12623.44|12623.44|12623.44|12623.44|12623.44|12623.44|12623.44|0
1641556860000|2022-01-07 12:01:00|12623.28|12623.28|12623.49|12623.49|12623.49|12623.49|12623.28|12623.28|0
1641556870000|2022-01-07 12:01:10|12623.24|12623.24|12623.24|12623.24|12623.24|12623.24|12623.24|12623.24|0
1641556880000|2022-01-07 12:01:20|12622.26|12622.26|12622.26|12622.26|12622.26|12622.26|12622.26|12622.26|0
1641556900000|2022-01-07 12:01:40|12623.24|12623.24|12624.22|12624.22|12624.22|12624.22|12623.24|12623.24|0
1641556920000|2022-01-07 12:02:00|12624.05|12624.05|12624.05|12624.05|12624.05|12624.05|12624.05|12624.05|0
1641556980000|2022-01-07 12:03:00|12626.42|12626.42|12625.12|12625.12|12626.42|12626.42|12625.12|12625.12|0
1641556990000|2022-01-07 12:03:10|12626.1|12626.1|12627.08|12627.08|12627.08|12627.08|12626.1|12626.1|0
1641557000000|2022-01-07 12:03:20|12627.5|12627.5|12627.1|12627.1|12627.5|12627.5|12627.1|12627.1|0
1641557010000|2022-01-07 12:03:30|12627.34|12627.34|12626.39|12626.39|12627.39|12627.39|12626.39|12626.39|0
1641557030000|2022-01-07 12:03:50|12625.41|12625.41|12624.43|12624.43|12625.41|12625.41|12624.43|12624.43|0
1641557040000|2022-01-07 12:04:00|12622.99|12622.99|12621.23|12621.23|12622.99|12622.99|12619.1|12619.1|0
1641557060000|2022-01-07 12:04:20|12621.71|12621.71|12621.71|12621.71|12621.71|12621.71|12621.71|12621.71|0
1641557070000|2022-01-07 12:04:30|12622.9|12622.9|12622.78|12622.78|12622.9|12622.9|12622.78|12622.78|0
1641557110000|2022-01-07 12:05:10|12622.99|12622.99|12622.99|12622.99|12622.99|12622.99|12622.99|12622.99|0
1641557120000|2022-01-07 12:05:20|12623.19|12623.19|12623.19|12623.19|12623.19|12623.19|12623.19|12623.19|0
1641557150000|2022-01-07 12:05:50|12623.12|12623.12|12623.12|12623.12|12623.12|12623.12|12623.12|12623.12|0
1641557160000|2022-01-07 12:06:00|12622.41|12622.41|12622.41|12622.41|12622.41|12622.41|12622.41|12622.41|0
1641557170000|2022-01-07 12:06:10|12624.37|12624.37|12625.52|12625.52|12625.52|12625.52|12624.37|12624.37|0
1641557190000|2022-01-07 12:06:30|12625.75|12625.75|12625.75|12625.75|12625.75|12625.75|12625.75|12625.75|0
1641557200000|2022-01-07 12:06:40|12625.92|12625.92|12625.92|12625.92|12625.92|12625.92|12625.92|12625.92|0
1641557210000|2022-01-07 12:06:50|12625.7|12625.7|12625.7|12625.7|12625.7|12625.7|12625.7|12625.7|0
1641557230000|2022-01-07 12:07:10|12626.68|12626.68|12626.68|12626.68|12626.68|12626.68|12626.68|12626.68|0
1641557240000|2022-01-07 12:07:20|12626.89|12626.89|12627.09|12627.09|12627.09|12627.09|12626.89|12626.89|0
1641557250000|2022-01-07 12:07:30|12625.91|12625.91|12625.56|12625.56|12625.91|12625.91|12625.56|12625.56|0
1641557280000|2022-01-07 12:08:00|12626.75|12626.75|12626.75|12626.75|12626.75|12626.75|12626.75|12626.75|0
1641557290000|2022-01-07 12:08:10|12624.79|12624.79|12622.86|12622.86|12624.79|12624.79|12622.86|12622.86|0
1641557340000|2022-01-07 12:09:00|12622.66|12622.66|12622.66|12622.66|12622.66|12622.66|12622.66|12622.66|0
1641557400000|2022-01-07 12:10:00|12622.43|12622.43|12622.43|12622.43|12622.43|12622.43|12622.43|12622.43|0
1641557450000|2022-01-07 12:10:50|12622.31|12622.31|12621.95|12621.95|12622.31|12622.31|12621.95|12621.95|0
1641557460000|2022-01-07 12:11:00|12622.37|12622.37|12621.87|12621.87|12622.37|12622.37|12621.87|12621.87|0
1641557470000|2022-01-07 12:11:10|12621.85|12621.85|12621.85|12621.85|12621.85|12621.85|12621.85|12621.85|0
1641557510000|2022-01-07 12:11:50|12622.06|12622.06|12622.51|12622.51|12622.51|12622.51|12622.06|12622.06|0
1641557590000|2022-01-07 12:13:10|12622.25|12622.25|12622.25|12622.25|12622.25|12622.25|12622.25|12622.25|0
1641557600000|2022-01-07 12:13:20|12618.71|12618.71|12618.71|12618.71|12618.71|12618.71|12618.71|12618.71|0
1641557610000|2022-01-07 12:13:30|12618.83|12618.83|12618.93|12618.93|12618.93|12618.93|12618.83|12618.83|0
1641557630000|2022-01-07 12:13:50|12618.61|12618.61|12619.54|12619.54|12619.8|12619.8|12618.61|12618.61|0
1641557640000|2022-01-07 12:14:00|12619.42|12619.42|12620.39|12620.39|12620.39|12620.39|12619.42|12619.42|0
1641557660000|2022-01-07 12:14:20|12620|12620|12620|12620|12620|12620|12620|12620|0
1641557680000|2022-01-07 12:14:40|12619.92|12619.92|12620.07|12620.07|12620.07|12620.07|12619.92|12619.92|0
1641557690000|2022-01-07 12:14:50|12619.95|12619.95|12619.65|12619.65|12620.15|12620.15|12619.65|12619.65|0
1641557700000|2022-01-07 12:15:00|12619.53|12619.53|12619.53|12619.53|12619.53|12619.53|12619.53|12619.53|0
1641557710000|2022-01-07 12:15:10|12618.55|12618.55|12618.55|12618.55|12618.55|12618.55|12618.55|12618.55|0
1641557720000|2022-01-07 12:15:20|12618.8|12618.8|12618.39|12618.39|12618.8|12618.8|12618.39|12618.39|0
1641557770000|2022-01-07 12:16:10|12617.41|12617.41|12617.41|12617.41|12617.41|12617.41|12617.41|12617.41|0
1641557820000|2022-01-07 12:17:00|12616.9|12616.9|12616.9|12616.9|12616.9|12616.9|12616.9|12616.9|0
1641557840000|2022-01-07 12:17:20|12617.25|12617.25|12617.6|12617.6|12617.6|12617.6|12617.25|12617.25|0
1641557850000|2022-01-07 12:17:30|12617.25|12617.25|12617.37|12617.37|12617.37|12617.37|12617.25|12617.25|0
1641557860000|2022-01-07 12:17:40|12617.5|12617.5|12617.5|12617.5|12617.5|12617.5|12617.5|12617.5|0
1641557880000|2022-01-07 12:18:00|12617.66|12617.66|12617.2|12617.2|12617.66|12617.66|12617.2|12617.2|0
1641557920000|2022-01-07 12:18:40|12617.08|12617.08|12617.08|12617.08|12617.08|12617.08|12617.08|12617.08|0
1641557930000|2022-01-07 12:18:50|12617.2|12617.2|12617.2|12617.2|12617.2|12617.2|12617.2|12617.2|0
1641557940000|2022-01-07 12:19:00|12616.99|12616.99|12616.99|12616.99|12616.99|12616.99|12616.99|12616.99|0
1641557950000|2022-01-07 12:19:10|12617.39|12617.39|12618.74|12618.74|12618.74|12618.74|12617.39|12617.39|0
1641557960000|2022-01-07 12:19:20|12618.59|12618.59|12618.59|12618.59|12618.59|12618.59|12618.59|12618.59|0
1641557970000|2022-01-07 12:19:30|12618.85|12618.85|12618.85|12618.85|12618.85|12618.85|12618.85|12618.85|0
1641557990000|2022-01-07 12:19:50|12618.45|12618.45|12618.45|12618.45|12618.45|12618.45|12618.45|12618.45|0
1641558000000|2022-01-07 12:20:00|12617.47|12617.47|12615.78|12615.78|12617.47|12617.47|12615.78|12615.78|0
1641558020000|2022-01-07 12:20:20|12616.79|12616.79|12617.45|12617.45|12617.79|12617.79|12616.79|12616.79|0
1641558030000|2022-01-07 12:20:30|12617.1|12617.1|12617.1|12617.1|12617.1|12617.1|12617.1|12617.1|0
1641558040000|2022-01-07 12:20:40|12616.89|12616.89|12616.89|12616.89|12616.89|12616.89|12616.89|12616.89|0
1641558050000|2022-01-07 12:20:50|12616.77|12616.77|12615.79|12615.79|12616.77|12616.77|12615.79|12615.79|0
1641558060000|2022-01-07 12:21:00|12614.81|12614.81|12614.41|12614.41|12614.81|12614.81|12613.43|12613.43|0
1641558070000|2022-01-07 12:21:10|12614.29|12614.29|12614.29|12614.29|12614.29|12614.29|12614.29|12614.29|0
1641558080000|2022-01-07 12:21:20|12615.62|12615.62|12616.6|12616.6|12616.6|12616.6|12615.62|12615.62|0
1641558090000|2022-01-07 12:21:30|12616.45|12616.45|12615.47|12615.47|12616.45|12616.45|12615.47|12615.47|0
1641558110000|2022-01-07 12:21:50|12615.81|12615.81|12618.12|12618.12|12618.12|12618.12|12615.81|12615.81|0
1641558130000|2022-01-07 12:22:10|12617.77|12617.77|12617.77|12617.77|12617.77|12617.77|12617.77|12617.77|0
1641558160000|2022-01-07 12:22:40|12617.72|12617.72|12617.72|12617.72|12617.72|12617.72|12617.72|12617.72|0
1641558180000|2022-01-07 12:23:00|12617.6|12617.6|12617.6|12617.6|12617.6|12617.6|12617.6|12617.6|0
1641558210000|2022-01-07 12:23:30|12617.51|12617.51|12617.51|12617.51|12617.51|12617.51|12617.51|12617.51|0
1641558250000|2022-01-07 12:24:10|12618.49|12618.49|12618.49|12618.49|12618.49|12618.49|12618.49|12618.49|0
1641558260000|2022-01-07 12:24:20|12618.14|12618.14|12618.14|12618.14|12618.14|12618.14|12618.14|12618.14|0
1641558270000|2022-01-07 12:24:30|12618.39|12618.39|12618.75|12618.75|12618.75|12618.75|12618.39|12618.39|0
1641558280000|2022-01-07 12:24:40|12618.63|12618.63|12618.63|12618.63|12618.63|12618.63|12618.63|12618.63|0
1641558300000|2022-01-07 12:25:00|12618.75|12618.75|12617.77|12617.77|12618.75|12618.75|12617.77|12617.77|0
1641558320000|2022-01-07 12:25:20|12618.75|12618.75|12618.75|12618.75|12618.75|12618.75|12618.75|12618.75|0
1641558340000|2022-01-07 12:25:40|12618.63|12618.63|12616.54|12616.54|12618.63|12618.63|12616.54|12616.54|0
1641558350000|2022-01-07 12:25:50|12616.42|12616.42|12616.42|12616.42|12616.42|12616.42|12616.42|12616.42|0
1641558360000|2022-01-07 12:26:00|12616.54|12616.54|12616.54|12616.54|12616.54|12616.54|12616.54|12616.54|0
1641558370000|2022-01-07 12:26:10|12616.52|12616.52|12616.92|12616.92|12616.92|12616.92|12616.52|12616.52|0
1641558390000|2022-01-07 12:26:30|12617.9|12617.9|12617.9|12617.9|12617.9|12617.9|12617.9|12617.9|0
1641558400000|2022-01-07 12:26:40|12617.98|12617.98|12617.72|12617.72|12617.98|12617.98|12617.72|12617.72|0
1641558410000|2022-01-07 12:26:50|12616.74|12616.74|12616.74|12616.74|12616.74|12616.74|12616.74|12616.74|0
1641558420000|2022-01-07 12:27:00|12615.76|12615.76|12614.17|12614.17|12615.76|12615.76|12614.17|12614.17|0
1641558430000|2022-01-07 12:27:10|12613.67|12613.67|12613.18|12613.18|12613.67|12613.67|12613.18|12613.18|0
1641558440000|2022-01-07 12:27:20|12612.83|12612.83|12613.09|12613.09|12613.09|12613.09|12612.83|12612.83|0
1641558450000|2022-01-07 12:27:30|12612.92|12612.92|12611.75|12611.75|12612.92|12612.92|12611.59|12611.59|0
1641558460000|2022-01-07 12:27:40|12611.42|12611.42|12611.09|12611.09|12611.42|12611.42|12611.09|12611.09|0
1641558470000|2022-01-07 12:27:50|12610.85|12610.85|12610.85|12610.85|12610.85|12610.85|12610.85|12610.85|0
1641558480000|2022-01-07 12:28:00|12610.73|12610.73|12610.73|12610.73|12610.73|12610.73|12610.73|12610.73|0
1641558490000|2022-01-07 12:28:10|12610.26|12610.26|12610.26|12610.26|12610.26|12610.26|12610.26|12610.26|0
1641558550000|2022-01-07 12:29:10|12610.21|12610.21|12613|12613|12613|12613|12610.1|12610.1|0
1641558560000|2022-01-07 12:29:20|12612.79|12612.79|12612.79|12612.79|12612.79|12612.79|12612.79|12612.79|0
1641558570000|2022-01-07 12:29:30|12613.59|12613.59|12613.59|12613.59|12613.59|12613.59|12613.59|12613.59|0
1641558580000|2022-01-07 12:29:40|12613.79|12613.79|12613.79|12613.79|12613.79|12613.79|12613.79|12613.79|0
1641558590000|2022-01-07 12:29:50|12613.69|12613.69|12613.69|12613.69|12613.69|12613.69|12613.69|12613.69|0
1641558600000|2022-01-07 12:30:00|12613.9|12613.9|12613.9|12613.9|12614.02|12614.02|12613.9|12613.9|0
1641558610000|2022-01-07 12:30:10|12613.74|12613.74|12613.74|12613.74|12613.74|12613.74|12613.74|12613.74|0
1641558620000|2022-01-07 12:30:20|12613.58|12613.58|12613.58|12613.58|12613.58|12613.58|12613.58|12613.58|0
1641558660000|2022-01-07 12:31:00|12614.76|12614.76|12614.76|12614.76|12614.76|12614.76|12614.76|12614.76|0
1641558670000|2022-01-07 12:31:10|12614.53|12614.53|12614.53|12614.53|12614.53|12614.53|12614.53|12614.53|0
1641558680000|2022-01-07 12:31:20|12614.65|12614.65|12614.65|12614.65|12614.65|12614.65|12614.65|12614.65|0
1641558700000|2022-01-07 12:31:40|12614.45|12614.45|12614.69|12614.69|12614.69|12614.69|12614.45|12614.45|0
1641558710000|2022-01-07 12:31:50|12614.81|12614.81|12614.81|12614.81|12614.81|12614.81|12614.81|12614.81|0
1641558720000|2022-01-07 12:32:00|12614.93|12614.93|12614.96|12614.96|12614.96|12614.96|12613.74|12613.74|0
1641558730000|2022-01-07 12:32:10|12615.22|12615.22|12616.47|12616.47|12616.47|12616.47|12615.22|12615.22|0
1641558740000|2022-01-07 12:32:20|12616.6|12616.6|12617.58|12617.58|12617.58|12617.58|12616.6|12616.6|0
1641558750000|2022-01-07 12:32:30|12617.73|12617.73|12617.73|12617.73|12617.73|12617.73|12617.73|12617.73|0
1641558760000|2022-01-07 12:32:40|12617.94|12617.94|12617.94|12617.94|12617.94|12617.94|12617.94|12617.94|0
1641558770000|2022-01-07 12:32:50|12617.84|12617.84|12617.94|12617.94|12617.94|12617.94|12617.84|12617.84|0
1641558790000|2022-01-07 12:33:10|12617.81|12617.81|12617.81|12617.81|12617.81|12617.81|12617.66|12617.66|0
1641558800000|2022-01-07 12:33:20|12617.86|12617.86|12617.86|12617.86|12617.86|12617.86|12617.71|12617.71|0
1641558810000|2022-01-07 12:33:30|12617.91|12617.91|12617.86|12617.86|12617.91|12617.91|12617.86|12617.86|0
1641558820000|2022-01-07 12:33:40|12618.26|12618.26|12618.26|12618.26|12618.26|12618.26|12618.26|12618.26|0
1641558830000|2022-01-07 12:33:50|12617.86|12617.86|12617.86|12617.86|12617.86|12617.86|12617.86|12617.86|0
1641558840000|2022-01-07 12:34:00|12617.63|12617.63|12617.12|12617.12|12617.63|12617.63|12617.12|12617.12|0
1641558850000|2022-01-07 12:34:10|12616.92|12616.92|12616.92|12616.92|12616.92|12616.92|12616.92|12616.92|0
1641558870000|2022-01-07 12:34:30|12616.82|12616.82|12616.82|12616.82|12616.82|12616.82|12616.82|12616.82|0
1641558880000|2022-01-07 12:34:40|12616.77|12616.77|12616.77|12616.77|12616.77|12616.77|12616.77|12616.77|0
1641558890000|2022-01-07 12:34:50|12617.24|12617.24|12617.39|12617.39|12617.39|12617.39|12617.24|12617.24|0
1641558900000|2022-01-07 12:35:00|12617.79|12617.79|12617.82|12617.82|12617.94|12617.94|12617.79|12617.79|0
1641558910000|2022-01-07 12:35:10|12617.67|12617.67|12617.58|12617.58|12617.88|12617.88|12617.58|12617.58|0
1641558920000|2022-01-07 12:35:20|12617.79|12617.79|12617.79|12617.79|12617.79|12617.79|12617.79|12617.79|0
1641558950000|2022-01-07 12:35:50|12618.77|12618.77|12618.77|12618.77|12618.77|12618.77|12618.77|12618.77|0
1641558990000|2022-01-07 12:36:30|12619.11|12619.11|12615.72|12615.72|12619.28|12619.28|12615.72|12615.72|0
1641559000000|2022-01-07 12:36:40|12616.22|12616.22|12617.2|12617.2|12617.2|12617.2|12616.22|12616.22|0
1641559030000|2022-01-07 12:37:10|12617|12617|12616.82|12616.82|12617|12617|12616.82|12616.82|0
1641559040000|2022-01-07 12:37:20|12616.61|12616.61|12617.59|12617.59|12617.59|12617.59|12616.61|12616.61|0
1641559050000|2022-01-07 12:37:30|12617.8|12617.8|12617.8|12617.8|12617.8|12617.8|12617.8|12617.8|0
1641559070000|2022-01-07 12:37:50|12617.92|12617.92|12615.9|12615.9|12617.92|12617.92|12615.55|12615.55|0
1641559080000|2022-01-07 12:38:00|12615.85|12615.85|12615.85|12615.85|12615.85|12615.85|12615.85|12615.85|0
1641559090000|2022-01-07 12:38:10|12615.75|12615.75|12615.75|12615.75|12615.75|12615.75|12615.75|12615.75|0
1641559100000|2022-01-07 12:38:20|12616.93|12616.93|12616.88|12616.88|12616.93|12616.93|12616.88|12616.88|0
1641559110000|2022-01-07 12:38:30|12616.93|12616.93|12616.93|12616.93|12616.93|12616.93|12616.93|12616.93|0
1641559120000|2022-01-07 12:38:40|12616.59|12616.59|12616.47|12616.47|12616.59|12616.59|12616.47|12616.47|0
1641559130000|2022-01-07 12:38:50|12616.59|12616.59|12616.59|12616.59|12616.59|12616.59|12616.59|12616.59|0
1641559140000|2022-01-07 12:39:00|12616.53|12616.53|12616.53|12616.53|12616.53|12616.53|12616.53|12616.53|0
1641559150000|2022-01-07 12:39:10|12616.64|12616.64|12616.69|12616.69|12616.84|12616.84|12616.64|12616.64|0
1641559170000|2022-01-07 12:39:30|12616.48|12616.48|12616.48|12616.48|12616.48|12616.48|12616.48|12616.48|0
1641559180000|2022-01-07 12:39:40|12617.67|12617.67|12617.27|12617.27|12617.67|12617.67|12617.27|12617.27|0
1641559200000|2022-01-07 12:40:00|12618.25|12618.25|12618.25|12618.25|12618.25|12618.25|12618.25|12618.25|0
1641559210000|2022-01-07 12:40:10|12618.1|12618.1|12617.44|12617.44|12618.1|12618.1|12617.44|12617.44|0
1641559230000|2022-01-07 12:40:30|12615.89|12615.89|12615.89|12615.89|12615.89|12615.89|12615.89|12615.89|0
1641559260000|2022-01-07 12:41:00|12614.91|12614.91|12614.9|12614.9|12615.11|12615.11|12614.9|12614.9|0
1641559300000|2022-01-07 12:41:40|12615.05|12615.05|12615.35|12615.35|12615.35|12615.35|12615.05|12615.05|0
1641559310000|2022-01-07 12:41:50|12615.41|12615.41|12616.01|12616.01|12616.47|12616.47|12615.41|12615.41|0
1641559320000|2022-01-07 12:42:00|12615.96|12615.96|12615.96|12615.96|12615.96|12615.96|12615.96|12615.96|0
1641559330000|2022-01-07 12:42:10|12616.94|12616.94|12617.76|12617.76|12617.97|12617.97|12616.78|12616.78|0
1641559350000|2022-01-07 12:42:30|12617.93|12617.93|12617.76|12617.76|12617.93|12617.93|12617.76|12617.76|0
1641559360000|2022-01-07 12:42:40|12618.27|12618.27|12619.81|12619.81|12620.21|12620.21|12618.27|12618.27|0
1641559440000|2022-01-07 12:44:00|12619.68|12619.68|12619.47|12619.47|12619.68|12619.68|12619.35|12619.35|0
1641559450000|2022-01-07 12:44:10|12620.66|12620.66|12620.66|12620.66|12620.66|12620.66|12620.66|12620.66|0
1641559460000|2022-01-07 12:44:20|12620.71|12620.71|12620.71|12620.71|12620.71|12620.71|12620.71|12620.71|0
1641559480000|2022-01-07 12:44:40|12620.83|12620.83|12620.95|12620.95|12620.95|12620.95|12620.83|12620.83|0
1641559490000|2022-01-07 12:44:50|12621.11|12621.11|12620.95|12620.95|12621.11|12621.11|12620.95|12620.95|0
1641559550000|2022-01-07 12:45:50|12621.1|12621.1|12621.1|12621.1|12621.1|12621.1|12621.1|12621.1|0
1641559560000|2022-01-07 12:46:00|12621.28|12621.28|12621.47|12621.47|12621.47|12621.47|12621.28|12621.28|0
1641559580000|2022-01-07 12:46:20|12621.97|12621.97|12621.97|12621.97|12621.97|12621.97|12621.97|12621.97|0
1641559590000|2022-01-07 12:46:30|12622.2|12622.2|12622.68|12622.68|12622.68|12622.68|12622.2|12622.2|0
1641559600000|2022-01-07 12:46:40|12622.85|12622.85|12622.68|12622.68|12622.85|12622.85|12622.68|12622.68|0
1641559610000|2022-01-07 12:46:50|12623.66|12623.66|12623.66|12623.66|12623.66|12623.66|12623.66|12623.66|0
1641559650000|2022-01-07 12:47:30|12624|12624|12624.5|12624.5|12624.5|12624.5|12624|12624|0
1641559660000|2022-01-07 12:47:40|12624.21|12624.21|12624.33|12624.33|12624.33|12624.33|12624.21|12624.21|0
1641559670000|2022-01-07 12:47:50|12624.59|12624.59|12624.59|12624.59|12624.59|12624.59|12624.59|12624.59|0
1641559680000|2022-01-07 12:48:00|12624.35|12624.35|12624.47|12624.47|12624.47|12624.47|12624.35|12624.35|0
1641559710000|2022-01-07 12:48:30|12624.68|12624.68|12625.32|12625.32|12625.48|12625.48|12624.68|12624.68|0
1641559730000|2022-01-07 12:48:50|12625.25|12625.25|12625.25|12625.25|12625.25|12625.25|12625.25|12625.25|0
1641559760000|2022-01-07 12:49:20|12625.75|12625.75|12625.75|12625.75|12625.75|12625.75|12625.75|12625.75|0
1641559770000|2022-01-07 12:49:30|12626.15|12626.15|12626.2|12626.2|12626.2|12626.2|12626.15|12626.15|0
1641559800000|2022-01-07 12:50:00|12625.22|12625.22|12624.03|12624.03|12625.22|12625.22|12624.03|12624.03|0
1641559820000|2022-01-07 12:50:20|12623.51|12623.51|12623.51|12623.51|12623.51|12623.51|12623.51|12623.51|0
1641559870000|2022-01-07 12:51:10|12623.17|12623.17|12623.17|12623.17|12623.17|12623.17|12623.17|12623.17|0
1641559920000|2022-01-07 12:52:00|12623.05|12623.05|12621.74|12621.74|12623.05|12623.05|12621.74|12621.74|0
1641559970000|2022-01-07 12:52:50|12621.62|12621.62|12621.74|12621.74|12621.74|12621.74|12621.62|12621.62|0
1641559990000|2022-01-07 12:53:10|12621.59|12621.59|12621.59|12621.59|12621.59|12621.59|12621.59|12621.59|0
1641560020000|2022-01-07 12:53:40|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|0
1641560030000|2022-01-07 12:53:50|12622.44|12622.44|12622.44|12622.44|12622.44|12622.44|12622.44|12622.44|0
1641560050000|2022-01-07 12:54:10|12622.04|12622.04|12622.04|12622.04|12622.04|12622.04|12622.04|12622.04|0
1641560090000|2022-01-07 12:54:50|12622.16|12622.16|12622.16|12622.16|12622.16|12622.16|12622.16|12622.16|0
1641560100000|2022-01-07 12:55:00|12622.09|12622.09|12622.09|12622.09|12622.09|12622.09|12622.09|12622.09|0
1641560110000|2022-01-07 12:55:10|12622.49|12622.49|12622.69|12622.69|12622.69|12622.69|12622.49|12622.49|0
1641560130000|2022-01-07 12:55:30|12622.35|12622.35|12622.35|12622.35|12622.35|12622.35|12622.35|12622.35|0
1641560140000|2022-01-07 12:55:40|12622.61|12622.61|12622.49|12622.49|12622.61|12622.61|12622.49|12622.49|0
1641560150000|2022-01-07 12:55:50|12622.69|12622.69|12622.69|12622.69|12622.69|12622.69|12622.69|12622.69|0
1641560200000|2022-01-07 12:56:40|12622.35|12622.35|12622.35|12622.35|12622.35|12622.35|12622.35|12622.35|0
1641560220000|2022-01-07 12:57:00|12622.51|12622.51|12622.51|12622.51|12622.51|12622.51|12622.35|12622.35|0
1641560230000|2022-01-07 12:57:10|12622.68|12622.68|12622.91|12622.91|12622.91|12622.91|12622.68|12622.68|0
1641560240000|2022-01-07 12:57:20|12622.6|12622.6|12622.6|12622.6|12622.6|12622.6|12622.6|12622.6|0
1641560250000|2022-01-07 12:57:30|12623.1|12623.1|12624.19|12624.19|12624.19|12624.19|12623.1|12623.1|0
1641560260000|2022-01-07 12:57:40|12623.68|12623.68|12623.68|12623.68|12623.68|12623.68|12623.68|12623.68|0
1641560280000|2022-01-07 12:58:00|12624.19|12624.19|12624.19|12624.19|12624.19|12624.19|12624.19|12624.19|0
1641560290000|2022-01-07 12:58:10|12625.17|12625.17|12625.17|12625.17|12625.17|12625.17|12625.17|12625.17|0
1641560310000|2022-01-07 12:58:30|12625.63|12625.63|12626.09|12626.09|12626.09|12626.09|12625.63|12625.63|0
1641560320000|2022-01-07 12:58:40|12625.69|12625.69|12625.69|12625.69|12625.69|12625.69|12625.69|12625.69|0
1641560340000|2022-01-07 12:59:00|12625.85|12625.85|12625.85|12625.85|12625.85|12625.85|12625.85|12625.85|0
1641560350000|2022-01-07 12:59:10|12626.2|12626.2|12626.37|12626.37|12626.37|12626.37|12626.2|12626.2|0
1641560360000|2022-01-07 12:59:20|12625.86|12625.86|12624.26|12624.26|12625.86|12625.86|12624.26|12624.26|0
1641560370000|2022-01-07 12:59:30|12624.16|12624.16|12623.95|12623.95|12624.16|12624.16|12623.74|12623.74|0
1641560380000|2022-01-07 12:59:40|12624.45|12624.45|12624.45|12624.45|12624.45|12624.45|12624.45|12624.45|0
1641560400000|2022-01-07 13:00:00|12624.24|12624.24|12624.36|12624.36|12624.36|12624.36|12624.24|12624.24|0
1641560430000|2022-01-07 13:00:30|12624.53|12624.53|12624.53|12624.53|12624.53|12624.53|12624.53|12624.53|0
1641560440000|2022-01-07 13:00:40|12625.51|12625.51|12626.01|12626.01|12626.01|12626.01|12625.51|12625.51|0
1641560480000|2022-01-07 13:01:20|12625.85|12625.85|12625.85|12625.85|12625.85|12625.85|12625.85|12625.85|0
1641560520000|2022-01-07 13:02:00|12624.66|12624.66|12624.66|12624.66|12624.66|12624.66|12624.66|12624.66|0
1641560530000|2022-01-07 13:02:10|12625.13|12625.13|12625.13|12625.13|12625.13|12625.13|12625.13|12625.13|0
1641560540000|2022-01-07 13:02:20|12625.63|12625.63|12625.63|12625.63|12625.63|12625.63|12625.63|12625.63|0
1641560560000|2022-01-07 13:02:40|12626.82|12626.82|12626.82|12626.82|12626.82|12626.82|12626.82|12626.82|0
1641560580000|2022-01-07 13:03:00|12626.61|12626.61|12626.61|12626.61|12626.61|12626.61|12626.61|12626.61|0
1641560610000|2022-01-07 13:03:30|12625.43|12625.43|12624.92|12624.92|12625.43|12625.43|12624.92|12624.92|0
1641560620000|2022-01-07 13:03:40|12623.94|12623.94|12623.94|12623.94|12623.94|12623.94|12623.94|12623.94|0
1641560640000|2022-01-07 13:04:00|12624.11|12624.11|12624.11|12624.11|12624.11|12624.11|12624.11|12624.11|0
1641560650000|2022-01-07 13:04:10|12623.94|12623.94|12623.94|12623.94|12623.94|12623.94|12623.94|12623.94|0
1641560680000|2022-01-07 13:04:40|12623.6|12623.6|12623.25|12623.25|12623.6|12623.6|12623.25|12623.25|0
1641560690000|2022-01-07 13:04:50|12623.6|12623.6|12623.6|12623.6|12623.6|12623.6|12623.6|12623.6|0
1641560700000|2022-01-07 13:05:00|12624.1|12624.1|12623.87|12623.87|12624.1|12624.1|12623.87|12623.87|0
1641560710000|2022-01-07 13:05:10|12622.68|12622.68|12622.68|12622.68|12622.68|12622.68|12622.68|12622.68|0
1641560720000|2022-01-07 13:05:20|12622.61|12622.61|12622.61|12622.61|12622.61|12622.61|12622.61|12622.61|0
1641560790000|2022-01-07 13:06:30|12622.21|12622.21|12623.39|12623.39|12623.39|12623.39|12622.21|12622.21|0
1641560800000|2022-01-07 13:06:40|12623.34|12623.34|12623.84|12623.84|12623.84|12623.84|12623.34|12623.34|0
1641560810000|2022-01-07 13:06:50|12624.17|12624.17|12624.17|12624.17|12624.17|12624.17|12624.17|12624.17|0
1641560840000|2022-01-07 13:07:20|12624.01|12624.01|12624.01|12624.01|12624.01|12624.01|12624.01|12624.01|0
1641560850000|2022-01-07 13:07:30|12624.13|12624.13|12624.25|12624.25|12624.25|12624.25|12624.13|12624.13|0
1641560880000|2022-01-07 13:08:00|12623.86|12623.86|12623.18|12623.18|12623.86|12623.86|12623.06|12623.06|0
1641560890000|2022-01-07 13:08:10|12623.3|12623.3|12623.3|12623.3|12623.3|12623.3|12623.3|12623.3|0
1641560940000|2022-01-07 13:09:00|12623.48|12623.48|12623.68|12623.68|12623.68|12623.68|12623.48|12623.48|0
1641560950000|2022-01-07 13:09:10|12624.66|12624.66|12624.66|12624.66|12624.66|12624.66|12624.66|12624.66|0
1641560960000|2022-01-07 13:09:20|12624.88|12624.88|12624.88|12624.88|12624.88|12624.88|12624.88|12624.88|0
1641560970000|2022-01-07 13:09:30|12624.71|12624.71|12624.71|12624.71|12624.71|12624.71|12624.71|12624.71|0
1641560980000|2022-01-07 13:09:40|12624.47|12624.47|12624.63|12624.63|12624.63|12624.63|12624.23|12624.23|0
1641561000000|2022-01-07 13:10:00|12624.51|12624.51|12624.22|12624.22|12624.61|12624.61|12624.22|12624.22|0
1641561020000|2022-01-07 13:10:20|12624.61|12624.61|12624.61|12624.61|12624.61|12624.61|12624.61|12624.61|0
1641561040000|2022-01-07 13:10:40|12624.77|12624.77|12624.77|12624.77|12624.77|12624.77|12624.77|12624.77|0
1641561050000|2022-01-07 13:10:50|12625.19|12625.19|12625.54|12625.54|12625.54|12625.54|12625.19|12625.19|0
1641561070000|2022-01-07 13:11:10|12625.71|12625.71|12625.71|12625.71|12625.71|12625.71|12625.71|12625.71|0
1641561090000|2022-01-07 13:11:30|12626.03|12626.03|12625.08|12625.08|12626.03|12626.03|12624.86|12624.86|0
1641561100000|2022-01-07 13:11:40|12625.48|12625.48|12626.79|12626.79|12626.79|12626.79|12625.48|12625.48|0
1641561120000|2022-01-07 13:12:00|12626.56|12626.56|12626.56|12626.56|12626.56|12626.56|12626.56|12626.56|0
1641561140000|2022-01-07 13:12:20|12627.74|12627.74|12628.72|12628.72|12628.72|12628.72|12627.74|12627.74|0
1641561160000|2022-01-07 13:12:40|12628.49|12628.49|12628.49|12628.49|12628.49|12628.49|12628.49|12628.49|0
1641561170000|2022-01-07 13:12:50|12628.14|12628.14|12625.79|12625.79|12628.14|12628.14|12625.79|12625.79|0
1641561180000|2022-01-07 13:13:00|12624.6|12624.6|12624.6|12624.6|12624.6|12624.6|12624.6|12624.6|0
1641561190000|2022-01-07 13:13:10|12624.8|12624.8|12624.8|12624.8|12624.8|12624.8|12624.8|12624.8|0
1641561210000|2022-01-07 13:13:30|12624.68|12624.68|12624.68|12624.68|12624.68|12624.68|12624.68|12624.68|0
1641561220000|2022-01-07 13:13:40|12624.94|12624.94|12622.59|12622.59|12625.01|12625.01|12622.59|12622.59|0
1641561230000|2022-01-07 13:13:50|12621.88|12621.88|12622.09|12622.09|12622.09|12622.09|12621.88|12621.88|0
1641561240000|2022-01-07 13:14:00|12621.79|12621.79|12621.79|12621.79|12621.79|12621.79|12621.79|12621.79|0
1641561250000|2022-01-07 13:14:10|12623.13|12623.13|12623.13|12623.13|12623.13|12623.13|12623.13|12623.13|0
1641561280000|2022-01-07 13:14:40|12624.11|12624.11|12624.11|12624.11|12624.11|12624.11|12624.11|12624.11|0
1641561290000|2022-01-07 13:14:50|12624.34|12624.34|12624.34|12624.34|12624.34|12624.34|12624.34|12624.34|0
1641561300000|2022-01-07 13:15:00|12624.81|12624.81|12624.81|12624.81|12624.81|12624.81|12624.81|12624.81|0
1641561320000|2022-01-07 13:15:20|12624.64|12624.64|12624.64|12624.64|12624.64|12624.64|12624.64|12624.64|0
1641561330000|2022-01-07 13:15:30|12625|12625|12624.9|12624.9|12625|12625|12624.9|12624.9|0
1641561340000|2022-01-07 13:15:40|12625.12|12625.12|12625.12|12625.12|12625.12|12625.12|12625.12|12625.12|0
1641561350000|2022-01-07 13:15:50|12626.1|12626.1|12626.1|12626.1|12626.1|12626.1|12626.1|12626.1|0
1641561360000|2022-01-07 13:16:00|12626.41|12626.41|12626.75|12626.75|12626.75|12626.75|12626.41|12626.41|0
1641561370000|2022-01-07 13:16:10|12626.35|12626.35|12625.04|12625.04|12626.35|12626.35|12625.04|12625.04|0
1641561390000|2022-01-07 13:16:30|12624.99|12624.99|12624.87|12624.87|12624.99|12624.99|12624.87|12624.87|0
1641561410000|2022-01-07 13:16:50|12624.71|12624.71|12624.71|12624.71|12624.71|12624.71|12624.71|12624.71|0
1641561430000|2022-01-07 13:17:10|12624.31|12624.31|12623.12|12623.12|12624.31|12624.31|12623.12|12623.12|0
1641561440000|2022-01-07 13:17:20|12622.91|12622.91|12623.4|12623.4|12623.4|12623.4|12622.91|12622.91|0
1641561450000|2022-01-07 13:17:30|12623.19|12623.19|12623.19|12623.19|12623.19|12623.19|12623.19|12623.19|0
1641561460000|2022-01-07 13:17:40|12623.24|12623.24|12623.14|12623.14|12623.24|12623.24|12622.9|12622.9|0
1641561480000|2022-01-07 13:18:00|12622.92|12622.92|12622.71|12622.71|12622.92|12622.92|12622.71|12622.71|0
1641561500000|2022-01-07 13:18:20|12623.9|12623.9|12623.9|12623.9|12623.9|12623.9|12623.9|12623.9|0
1641561510000|2022-01-07 13:18:30|12623.95|12623.95|12623.95|12623.95|12623.95|12623.95|12623.95|12623.95|0
1641561520000|2022-01-07 13:18:40|12624.07|12624.07|12624.07|12624.07|12624.07|12624.07|12624.07|12624.07|0
1641561550000|2022-01-07 13:19:10|12624.19|12624.19|12624.31|12624.31|12624.31|12624.31|12624.19|12624.19|0
1641561560000|2022-01-07 13:19:20|12624.19|12624.19|12624.31|12624.31|12624.31|12624.31|12624.19|12624.19|0
1641561570000|2022-01-07 13:19:30|12624.73|12624.73|12624.39|12624.39|12624.73|12624.73|12624.39|12624.39|0
1641561580000|2022-01-07 13:19:40|12624.89|12624.89|12624.89|12624.89|12624.89|12624.89|12624.89|12624.89|0
1641561590000|2022-01-07 13:19:50|12624.81|12624.81|12625.41|12625.41|12625.41|12625.41|12624.81|12624.81|0
1641561600000|2022-01-07 13:20:00|12625.23|12625.23|12625.23|12625.23|12625.23|12625.23|12625.23|12625.23|0
1641561610000|2022-01-07 13:20:10|12625.56|12625.56|12625.56|12625.56|12625.56|12625.56|12625.56|12625.56|0
1641561620000|2022-01-07 13:20:20|12625.73|12625.73|12625.73|12625.73|12625.73|12625.73|12625.73|12625.73|0
1641561630000|2022-01-07 13:20:30|12626.07|12626.07|12626.07|12626.07|12626.07|12626.07|12626.07|12626.07|0
1641561650000|2022-01-07 13:20:50|12625.91|12625.91|12625.91|12625.91|12625.91|12625.91|12625.91|12625.91|0
1641561680000|2022-01-07 13:21:20|12626.13|12626.13|12626.13|12626.13|12626.13|12626.13|12626.13|12626.13|0
1641561690000|2022-01-07 13:21:30|12626.54|12626.54|12626.54|12626.54|12626.54|12626.54|12626.54|12626.54|0
1641561710000|2022-01-07 13:21:50|12625.36|12625.36|12626.14|12626.14|12626.14|12626.14|12625.36|12625.36|0
1641561720000|2022-01-07 13:22:00|12626.25|12626.25|12626.25|12626.25|12626.25|12626.25|12626.25|12626.25|0
1641561750000|2022-01-07 13:22:30|12626.41|12626.41|12626.58|12626.58|12626.58|12626.58|12626.41|12626.41|0
1641561760000|2022-01-07 13:22:40|12626.32|12626.32|12626.32|12626.32|12626.32|12626.32|12626.32|12626.32|0
1641561770000|2022-01-07 13:22:50|12626.66|12626.66|12626.67|12626.67|12626.82|12626.82|12626.66|12626.66|0
1641561780000|2022-01-07 13:23:00|12626.59|12626.59|12626.23|12626.23|12626.59|12626.59|12626.23|12626.23|0
1641561790000|2022-01-07 13:23:10|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|0
1641561830000|2022-01-07 13:23:50|12626.71|12626.71|12626.71|12626.71|12626.71|12626.71|12626.71|12626.71|0
1641561850000|2022-01-07 13:24:10|12626.93|12626.93|12627.08|12627.08|12627.08|12627.08|12626.93|12626.93|0
1641561860000|2022-01-07 13:24:20|12627.2|12627.2|12627.36|12627.36|12627.36|12627.36|12627.2|12627.2|0
1641561870000|2022-01-07 13:24:30|12627.48|12627.48|12627.63|12627.63|12627.63|12627.63|12627.48|12627.48|0
1641561880000|2022-01-07 13:24:40|12627.23|12627.23|12627.23|12627.23|12627.23|12627.23|12627.23|12627.23|0
1641561890000|2022-01-07 13:24:50|12626.97|12626.97|12626.97|12626.97|12626.97|12626.97|12626.97|12626.97|0
1641561900000|2022-01-07 13:25:00|12627.14|12627.14|12627.14|12627.14|12627.14|12627.14|12627.14|12627.14|0
1641561910000|2022-01-07 13:25:10|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|0
1641561930000|2022-01-07 13:25:30|12628.52|12628.52|12628.64|12628.64|12628.9|12628.9|12628.52|12628.52|0
1641561990000|2022-01-07 13:26:30|12629.83|12629.83|12630.58|12630.58|12630.58|12630.58|12629.83|12629.83|0
1641562000000|2022-01-07 13:26:40|12631.77|12631.77|12632.75|12632.75|12632.75|12632.75|12631.77|12631.77|0
1641562010000|2022-01-07 13:26:50|12632.54|12632.54|12632.54|12632.54|12632.54|12632.54|12632.54|12632.54|0
1641562030000|2022-01-07 13:27:10|12632.14|12632.14|12633.12|12633.12|12633.12|12633.12|12632.14|12632.14|0
1641562050000|2022-01-07 13:27:30|12633.33|12633.33|12634.08|12634.08|12634.08|12634.08|12633.33|12633.33|0
1641562070000|2022-01-07 13:27:50|12634.29|12634.29|12634.08|12634.08|12634.52|12634.52|12634.08|12634.08|0
1641562080000|2022-01-07 13:28:00|12634.2|12634.2|12634.88|12634.88|12634.88|12634.88|12633.9|12633.9|0
1641562090000|2022-01-07 13:28:10|12635.03|12635.03|12635.03|12635.03|12635.03|12635.03|12635.03|12635.03|0
1641562120000|2022-01-07 13:28:40|12635.35|12635.35|12635.15|12635.15|12635.47|12635.47|12635.15|12635.15|0
1641562130000|2022-01-07 13:28:50|12635.36|12635.36|12635.36|12635.36|12635.36|12635.36|12635.36|12635.36|0
1641562140000|2022-01-07 13:29:00|12635.56|12635.56|12635.36|12635.36|12635.56|12635.56|12635.36|12635.36|0
1641562160000|2022-01-07 13:29:20|12635.24|12635.24|12635.24|12635.24|12635.36|12635.36|12635.24|12635.24|0
1641562170000|2022-01-07 13:29:30|12634.05|12634.05|12634.05|12634.05|12634.05|12634.05|12634.05|12634.05|0
1641562180000|2022-01-07 13:29:40|12635.03|12635.03|12635.03|12635.03|12635.03|12635.03|12635.03|12635.03|0
1641562190000|2022-01-07 13:29:50|12635.43|12635.43|12635.09|12635.09|12635.6|12635.6|12635.09|12635.09|0
1641562200000|2022-01-07 13:30:00|12634.59|12634.59|12638.61|12638.61|12638.61|12638.61|12632.64|12632.64|0
1641562210000|2022-01-07 13:30:10|12639.01|12639.01|12641.95|12641.95|12641.95|12641.95|12639.01|12639.01|0
1641562220000|2022-01-07 13:30:20|12645.87|12645.87|12645.66|12645.66|12645.87|12645.87|12645.66|12645.66|0
1641562230000|2022-01-07 13:30:30|12645.87|12645.87|12648.86|12648.86|12648.86|12648.86|12645.87|12645.87|0
1641562240000|2022-01-07 13:30:40|12649.26|12649.26|12650.74|12650.74|12650.74|12650.74|12649.26|12649.26|0
1641562250000|2022-01-07 13:30:50|12649.76|12649.76|12649.76|12649.76|12649.76|12649.76|12649.76|12649.76|0
1641562260000|2022-01-07 13:31:00|12650.09|12650.09|12647.55|12647.55|12650.09|12650.09|12647.55|12647.55|0
1641562270000|2022-01-07 13:31:10|12649.51|12649.51|12648.36|12648.36|12650.58|12650.58|12648.36|12648.36|0
1641562280000|2022-01-07 13:31:20|12647.17|12647.17|12646.95|12646.95|12647.17|12647.17|12646.95|12646.95|0
1641562290000|2022-01-07 13:31:30|12646.26|12646.26|12645.81|12645.81|12646.26|12646.26|12645.81|12645.81|0
1641562300000|2022-01-07 13:31:40|12642.87|12642.87|12636.82|12636.82|12642.87|12642.87|12636.82|12636.82|0
1641562320000|2022-01-07 13:32:00|12636.99|12636.99|12634.38|12634.38|12637.96|12637.96|12634.38|12634.38|0
1641562330000|2022-01-07 13:32:10|12634.15|12634.15|12638.16|12638.16|12638.16|12638.16|12633.97|12633.97|0
1641562340000|2022-01-07 13:32:20|12637.18|12637.18|12637.18|12637.18|12637.18|12637.18|12637.18|12637.18|0
1641562350000|2022-01-07 13:32:30|12637.56|12637.56|12637.56|12637.56|12637.56|12637.56|12637.56|12637.56|0
1641562380000|2022-01-07 13:33:00|12637.17|12637.17|12638.43|12638.43|12638.76|12638.76|12637.17|12637.17|0
1641562390000|2022-01-07 13:33:10|12637.25|12637.25|12635.44|12635.44|12637.25|12637.25|12635.44|12635.44|0
1641562400000|2022-01-07 13:33:20|12636.42|12636.42|12636.42|12636.42|12636.42|12636.42|12636.42|12636.42|0
1641562420000|2022-01-07 13:33:40|12637.6|12637.6|12638.58|12638.58|12638.58|12638.58|12637.6|12637.6|0
1641562430000|2022-01-07 13:33:50|12639.05|12639.05|12639.05|12639.05|12639.05|12639.05|12639.05|12639.05|0
1641562450000|2022-01-07 13:34:10|12637.87|12637.87|12637.87|12637.87|12637.87|12637.87|12637.87|12637.87|0
1641562460000|2022-01-07 13:34:20|12637.63|12637.63|12636.45|12636.45|12637.63|12637.63|12635.26|12635.26|0
1641562480000|2022-01-07 13:34:40|12635.47|12635.47|12635.81|12635.81|12635.81|12635.81|12635.47|12635.47|0
1641562490000|2022-01-07 13:34:50|12635.58|12635.58|12635.58|12635.58|12635.58|12635.58|12635.58|12635.58|0
1641562500000|2022-01-07 13:35:00|12634.44|12634.44|12634.04|12634.04|12634.44|12634.44|12634.04|12634.04|0
1641562520000|2022-01-07 13:35:20|12633.69|12633.69|12632.71|12632.71|12633.69|12633.69|12632.71|12632.71|0
1641562530000|2022-01-07 13:35:30|12632.37|12632.37|12632.37|12632.37|12632.37|12632.37|12632.37|12632.37|0
1641562550000|2022-01-07 13:35:50|12632.25|12632.25|12633.23|12633.23|12633.23|12633.23|12632.25|12632.25|0
1641562560000|2022-01-07 13:36:00|12632.43|12632.43|12629.86|12629.86|12632.43|12632.43|12629.86|12629.86|0
1641562570000|2022-01-07 13:36:10|12629.45|12629.45|12629.88|12629.88|12629.88|12629.88|12628.73|12628.73|0
1641562580000|2022-01-07 13:36:20|12629.48|12629.48|12629.16|12629.16|12629.48|12629.48|12629.16|12629.16|0
1641562590000|2022-01-07 13:36:30|12628.65|12628.65|12623.23|12623.23|12628.65|12628.65|12623.23|12623.23|0
1641562600000|2022-01-07 13:36:40|12623.63|12623.63|12623.76|12623.76|12623.76|12623.76|12623.63|12623.63|0
1641562630000|2022-01-07 13:37:10|12623.88|12623.88|12623.88|12623.88|12623.88|12623.88|12623.88|12623.88|0
1641562640000|2022-01-07 13:37:20|12623.71|12623.71|12623.35|12623.35|12623.71|12623.71|12623.35|12623.35|0
1641562650000|2022-01-07 13:37:30|12623.51|12623.51|12623.51|12623.51|12623.51|12623.51|12623.51|12623.51|0
1641562660000|2022-01-07 13:37:40|12623.39|12623.39|12623.39|12623.39|12623.39|12623.39|12623.39|12623.39|0
1641562670000|2022-01-07 13:37:50|12622.7|12622.7|12623.04|12623.04|12623.04|12623.04|12622.44|12622.44|0
1641562680000|2022-01-07 13:38:00|12623.17|12623.17|12623.17|12623.17|12623.17|12623.17|12623.17|12623.17|0
1641562700000|2022-01-07 13:38:20|12623.56|12623.56|12622.38|12622.38|12623.56|12623.56|12622.38|12622.38|0
1641562710000|2022-01-07 13:38:30|12622.43|12622.43|12621.01|12621.01|12622.43|12622.43|12621.01|12621.01|0
1641562720000|2022-01-07 13:38:40|12620.83|12620.83|12620.62|12620.62|12620.83|12620.83|12620.62|12620.62|0
1641562740000|2022-01-07 13:39:00|12620.41|12620.41|12620.2|12620.2|12620.41|12620.41|12620.2|12620.2|0
1641562760000|2022-01-07 13:39:20|12619.97|12619.97|12619.97|12619.97|12619.97|12619.97|12619.97|12619.97|0
1641562770000|2022-01-07 13:39:30|12619.76|12619.76|12618.79|12618.79|12619.76|12619.76|12618.79|12618.79|0
1641562800000|2022-01-07 13:40:00|12617.6|12617.6|12617.48|12617.48|12617.6|12617.6|12617.48|12617.48|0
1641562810000|2022-01-07 13:40:10|12617.65|12617.65|12615.29|12615.29|12617.65|12617.65|12615.29|12615.29|0
1641562820000|2022-01-07 13:40:20|12616.27|12616.27|12616.06|12616.06|12616.27|12616.27|12616.06|12616.06|0
1641562830000|2022-01-07 13:40:30|12616.18|12616.18|12616.18|12616.18|12616.18|12616.18|12616.18|12616.18|0
1641562840000|2022-01-07 13:40:40|12616.98|12616.98|12618.57|12618.57|12618.57|12618.57|12616.98|12616.98|0
1641562850000|2022-01-07 13:40:50|12618.92|12618.92|12618.92|12618.92|12618.92|12618.92|12618.92|12618.92|0
1641562880000|2022-01-07 13:41:20|12617.43|12617.43|12617.55|12617.55|12617.55|12617.55|12617.43|12617.43|0
1641562920000|2022-01-07 13:42:00|12616.36|12616.36|12615.26|12615.26|12616.36|12616.36|12615.26|12615.26|0
1641562960000|2022-01-07 13:42:40|12614.92|12614.92|12614.92|12614.92|12614.92|12614.92|12614.92|12614.92|0
1641562970000|2022-01-07 13:42:50|12614.71|12614.71|12613.14|12613.14|12614.71|12614.71|12613.14|12613.14|0
1641562980000|2022-01-07 13:43:00|12611.18|12611.18|12609.91|12609.91|12611.18|12611.18|12609.65|12609.65|0
1641562990000|2022-01-07 13:43:10|12609.5|12609.5|12609.05|12609.05|12609.5|12609.5|12609.05|12609.05|0
1641563030000|2022-01-07 13:43:50|12608.7|12608.7|12608.7|12608.7|12608.7|12608.7|12608.7|12608.7|0
1641563040000|2022-01-07 13:44:00|12608.35|12608.35|12608.35|12608.35|12608.35|12608.35|12608.35|12608.35|0
1641563050000|2022-01-07 13:44:10|12608.55|12608.55|12609.65|12609.65|12609.65|12609.65|12608.55|12608.55|0
1641563060000|2022-01-07 13:44:20|12609.25|12609.25|12609.25|12609.25|12609.25|12609.25|12609.25|12609.25|0
1641563070000|2022-01-07 13:44:30|12609.6|12609.6|12609.72|12609.72|12609.72|12609.72|12609.6|12609.6|0
1641563080000|2022-01-07 13:44:40|12610.9|12610.9|12610.9|12610.9|12610.9|12610.9|12610.9|12610.9|0
1641563100000|2022-01-07 13:45:00|12609.72|12609.72|12609.72|12609.72|12609.72|12609.72|12609.72|12609.72|0
1641563120000|2022-01-07 13:45:20|12609.84|12609.84|12610.16|12610.16|12610.16|12610.16|12609.84|12609.84|0
1641563130000|2022-01-07 13:45:30|12611.14|12611.14|12611.94|12611.94|12611.94|12611.94|12611.14|12611.14|0
1641563160000|2022-01-07 13:46:00|12611.54|12611.54|12613.91|12613.91|12613.91|12613.91|12611.54|12611.54|0
1641563180000|2022-01-07 13:46:20|12614.03|12614.03|12614.05|12614.05|12614.55|12614.55|12614.03|12614.03|0
1641563190000|2022-01-07 13:46:30|12614.52|12614.52|12614.68|12614.68|12614.68|12614.68|12614.52|12614.52|0
1641563220000|2022-01-07 13:47:00|12615.87|12615.87|12618.46|12618.46|12618.46|12618.46|12615.87|12615.87|0
1641563230000|2022-01-07 13:47:10|12618.34|12618.34|12618.34|12618.34|12618.34|12618.34|12618.34|12618.34|0
1641563250000|2022-01-07 13:47:30|12618.77|12618.77|12618.77|12618.77|12618.77|12618.77|12618.77|12618.77|0
1641563260000|2022-01-07 13:47:40|12619|12619|12621.43|12621.43|12621.43|12621.43|12619|12619|0
1641563270000|2022-01-07 13:47:50|12621.09|12621.09|12622.28|12622.28|12622.28|12622.28|12621.09|12621.09|0
1641563280000|2022-01-07 13:48:00|12623.07|12623.07|12623.07|12623.07|12623.07|12623.07|12623.07|12623.07|0
1641563290000|2022-01-07 13:48:10|12623.58|12623.58|12623.58|12623.58|12623.58|12623.58|12623.58|12623.58|0
1641563300000|2022-01-07 13:48:20|12623.91|12623.91|12624.97|12624.97|12624.97|12624.97|12623.91|12623.91|0
1641563310000|2022-01-07 13:48:30|12625.09|12625.09|12625.32|12625.32|12625.32|12625.32|12625.09|12625.09|0
1641563320000|2022-01-07 13:48:40|12626.5|12626.5|12626.39|12626.39|12626.5|12626.5|12626.39|12626.39|0
1641563330000|2022-01-07 13:48:50|12626.22|12626.22|12626.22|12626.22|12626.22|12626.22|12626.22|12626.22|0
1641563340000|2022-01-07 13:49:00|12626.38|12626.38|12626.51|12626.51|12626.51|12626.51|12626.38|12626.38|0
1641563350000|2022-01-07 13:49:10|12626.52|12626.52|12626.19|12626.19|12626.52|12626.52|12626.19|12626.19|0
1641563360000|2022-01-07 13:49:20|12626.02|12626.02|12626.02|12626.02|12626.02|12626.02|12626.02|12626.02|0
1641563380000|2022-01-07 13:49:40|12628.96|12628.96|12629.22|12629.22|12629.22|12629.22|12628.96|12628.96|0
1641563390000|2022-01-07 13:49:50|12629.43|12629.43|12629.43|12629.43|12629.43|12629.43|12629.43|12629.43|0
1641563400000|2022-01-07 13:50:00|12625.31|12625.31|12625.51|12625.51|12625.51|12625.51|12625.31|12625.31|0
1641563450000|2022-01-07 13:50:50|12625.27|12625.27|12625.27|12625.27|12625.27|12625.27|12625.27|12625.27|0
1641563500000|2022-01-07 13:51:40|12625.04|12625.04|12624.52|12624.52|12625.04|12625.04|12624.52|12624.52|0
1641563580000|2022-01-07 13:53:00|12624.35|12624.35|12621.84|12621.84|12624.35|12624.35|12621.84|12621.84|0
1641563590000|2022-01-07 13:53:10|12621.92|12621.92|12621.92|12621.92|12621.92|12621.92|12621.92|12621.92|0
1641563600000|2022-01-07 13:53:20|12620.73|12620.73|12620.29|12620.29|12620.73|12620.73|12620.29|12620.29|0
1641563620000|2022-01-07 13:53:40|12620.23|12620.23|12620.23|12620.23|12620.23|12620.23|12620.23|12620.23|0
1641563630000|2022-01-07 13:53:50|12620.07|12620.07|12620.07|12620.07|12620.07|12620.07|12620.07|12620.07|0
1641563640000|2022-01-07 13:54:00|12619.88|12619.88|12619.88|12619.88|12619.88|12619.88|12619.88|12619.88|0
1641563650000|2022-01-07 13:54:10|12620.12|12620.12|12616.56|12616.56|12620.12|12620.12|12616.56|12616.56|0
1641563660000|2022-01-07 13:54:20|12617.54|12617.54|12617.54|12617.54|12617.54|12617.54|12617.54|12617.54|0
1641563670000|2022-01-07 13:54:30|12617.42|12617.42|12617.42|12617.42|12617.42|12617.42|12617.42|12617.42|0
1641563680000|2022-01-07 13:54:40|12617.3|12617.3|12617.3|12617.3|12617.47|12617.47|12617.3|12617.3|0
1641563690000|2022-01-07 13:54:50|12617.47|12617.47|12618.14|12618.14|12618.14|12618.14|12617.47|12617.47|0
1641563710000|2022-01-07 13:55:10|12616.96|12616.96|12616.96|12616.96|12616.96|12616.96|12616.96|12616.96|0
1641563720000|2022-01-07 13:55:20|12616.53|12616.53|12616.31|12616.31|12616.53|12616.53|12616.31|12616.31|0
1641563730000|2022-01-07 13:55:30|12617.49|12617.49|12617.84|12617.84|12617.84|12617.84|12617.49|12617.49|0
1641563740000|2022-01-07 13:55:40|12617.66|12617.66|12617.66|12617.66|12617.66|12617.66|12617.66|12617.66|0
1641563760000|2022-01-07 13:56:00|12617.44|12617.44|12618.15|12618.15|12618.15|12618.15|12617.44|12617.44|0
1641563770000|2022-01-07 13:56:10|12618.36|12618.36|12622.03|12622.03|12622.03|12622.03|12618.36|12618.36|0
1641563790000|2022-01-07 13:56:30|12622.5|12622.5|12623|12623|12623|12623|12622.5|12622.5|0
1641563800000|2022-01-07 13:56:40|12623.7|12623.7|12623.55|12623.55|12623.7|12623.7|12623.55|12623.55|0
1641563820000|2022-01-07 13:57:00|12623.29|12623.29|12626.65|12626.65|12626.65|12626.65|12623.29|12623.29|0
1641563830000|2022-01-07 13:57:10|12627.07|12627.07|12628.05|12628.05|12628.05|12628.05|12627.07|12627.07|0
1641563840000|2022-01-07 13:57:20|12628.45|12628.45|12628.45|12628.45|12628.45|12628.45|12628.45|12628.45|0
1641563850000|2022-01-07 13:57:30|12628.85|12628.85|12627.66|12627.66|12628.85|12628.85|12627.66|12627.66|0
1641563860000|2022-01-07 13:57:40|12629.62|12629.62|12630.66|12630.66|12630.83|12630.83|12629.62|12629.62|0
1641563870000|2022-01-07 13:57:50|12631.13|12631.13|12631.63|12631.63|12632.14|12632.14|12631.13|12631.13|0
1641563880000|2022-01-07 13:58:00|12630.65|12630.65|12630.65|12630.65|12630.65|12630.65|12630.65|12630.65|0
1641563890000|2022-01-07 13:58:10|12630.73|12630.73|12631.08|12631.08|12631.08|12631.08|12630.73|12630.73|0
1641563920000|2022-01-07 13:58:40|12630.93|12630.93|12630.88|12630.88|12630.93|12630.93|12630.88|12630.88|0
1641563930000|2022-01-07 13:58:50|12630.67|12630.67|12630.67|12630.67|12630.67|12630.67|12630.67|12630.67|0
1641563940000|2022-01-07 13:59:00|12630.62|12630.62|12633.43|12633.43|12633.43|12633.43|12630.62|12630.62|0
1641563950000|2022-01-07 13:59:10|12633|12633|12633.43|12633.43|12633.78|12633.78|12633|12633|0
1641563970000|2022-01-07 13:59:30|12633.2|12633.2|12633.2|12633.2|12633.2|12633.2|12633.2|12633.2|0
1641563990000|2022-01-07 13:59:50|12633.08|12633.08|12632.56|12632.56|12633.08|12633.08|12632.56|12632.56|0
1641564000000|2022-01-07 14:00:00|12634.93|12634.93|12635.31|12635.31|12635.4|12635.4|12634.93|12634.93|0
1641564010000|2022-01-07 14:00:10|12635.65|12635.65|12639.89|12639.89|12639.89|12639.89|12635.48|12635.48|0
1641564020000|2022-01-07 14:00:20|12640.23|12640.23|12640.44|12640.44|12640.44|12640.44|12640.23|12640.23|0
1641564030000|2022-01-07 14:00:30|12640.95|12640.95|12641.21|12641.21|12641.21|12641.21|12640.95|12640.95|0
1641564040000|2022-01-07 14:00:40|12643.37|12643.37|12643.72|12643.72|12643.72|12643.72|12643.37|12643.37|0
1641564080000|2022-01-07 14:01:20|12643.37|12643.37|12643.37|12643.37|12643.37|12643.37|12643.37|12643.37|0
1641564090000|2022-01-07 14:01:30|12643.03|12643.03|12643.04|12643.04|12643.04|12643.04|12642.69|12642.69|0
1641564100000|2022-01-07 14:01:40|12643.52|12643.52|12643.52|12643.52|12643.52|12643.52|12643.52|12643.52|0
1641564110000|2022-01-07 14:01:50|12643.37|12643.37|12642.39|12642.39|12643.37|12643.37|12642.39|12642.39|0
1641564120000|2022-01-07 14:02:00|12644.35|12644.35|12642.62|12642.62|12644.58|12644.58|12642.62|12642.62|0
1641564160000|2022-01-07 14:02:40|12642.79|12642.79|12642.79|12642.79|12642.79|12642.79|12642.79|12642.79|0
1641564170000|2022-01-07 14:02:50|12644.75|12644.75|12645.69|12645.69|12645.69|12645.69|12644.75|12644.75|0
1641564180000|2022-01-07 14:03:00|12645.89|12645.89|12646.1|12646.1|12646.1|12646.1|12645.89|12645.89|0
1641564190000|2022-01-07 14:03:10|12646.18|12646.18|12646.41|12646.41|12646.41|12646.41|12646.18|12646.18|0
1641564200000|2022-01-07 14:03:20|12646.28|12646.28|12646.43|12646.43|12646.43|12646.43|12646.28|12646.28|0
1641564220000|2022-01-07 14:03:40|12646.3|12646.3|12646.3|12646.3|12646.3|12646.3|12646.3|12646.3|0
1641564230000|2022-01-07 14:03:50|12646.56|12646.56|12645.95|12645.95|12646.78|12646.78|12645.59|12645.59|0
1641564240000|2022-01-07 14:04:00|12645.71|12645.71|12644.51|12644.51|12645.95|12645.95|12644.51|12644.51|0
1641564250000|2022-01-07 14:04:10|12644.39|12644.39|12644.39|12644.39|12644.39|12644.39|12644.39|12644.39|0
1641564270000|2022-01-07 14:04:30|12644.26|12644.26|12644.26|12644.26|12644.26|12644.26|12644.26|12644.26|0
1641564290000|2022-01-07 14:04:50|12644|12644|12644|12644|12644|12644|12644|12644|0
1641564300000|2022-01-07 14:05:00|12644.98|12644.98|12643.96|12643.96|12644.98|12644.98|12643.96|12643.96|0
1641564310000|2022-01-07 14:05:10|12645.14|12645.14|12646.33|12646.33|12646.33|12646.33|12645.14|12645.14|0
1641564320000|2022-01-07 14:05:20|12645.35|12645.35|12645.35|12645.35|12645.35|12645.35|12645.35|12645.35|0
1641564350000|2022-01-07 14:05:50|12645.75|12645.75|12645.75|12645.75|12645.75|12645.75|12645.75|12645.75|0
1641564360000|2022-01-07 14:06:00|12647.71|12647.71|12650.36|12650.36|12650.36|12650.36|12647.71|12647.71|0
1641564370000|2022-01-07 14:06:10|12650.57|12650.57|12650.57|12650.57|12650.57|12650.57|12650.57|12650.57|0
1641564380000|2022-01-07 14:06:20|12650.69|12650.69|12650.81|12650.81|12650.81|12650.81|12650.69|12650.69|0
1641564390000|2022-01-07 14:06:30|12651.16|12651.16|12653.23|12653.23|12653.23|12653.23|12651.16|12651.16|0
1641564410000|2022-01-07 14:06:50|12653.65|12653.65|12653.33|12653.33|12653.65|12653.65|12653.25|12653.25|0
1641564420000|2022-01-07 14:07:00|12653.5|12653.5|12653.96|12653.96|12653.96|12653.96|12653.5|12653.5|0
1641564430000|2022-01-07 14:07:10|12654.47|12654.47|12654.47|12654.47|12654.47|12654.47|12654.47|12654.47|0
1641564440000|2022-01-07 14:07:20|12654.7|12654.7|12654.78|12654.78|12654.78|12654.78|12654.7|12654.7|0
1641564450000|2022-01-07 14:07:30|12655.28|12655.28|12655.61|12655.61|12655.61|12655.61|12655.28|12655.28|0
1641564460000|2022-01-07 14:07:40|12655.73|12655.73|12655.97|12655.97|12655.97|12655.97|12655.73|12655.73|0
1641564470000|2022-01-07 14:07:50|12656.21|12656.21|12656.21|12656.21|12656.21|12656.21|12656.21|12656.21|0
1641564480000|2022-01-07 14:08:00|12656.54|12656.54|12656.65|12656.65|12656.89|12656.89|12656.54|12656.54|0
1641564490000|2022-01-07 14:08:10|12657.43|12657.43|12660.03|12660.03|12660.03|12660.03|12657.43|12657.43|0
1641564500000|2022-01-07 14:08:20|12659.82|12659.82|12659.27|12659.27|12659.82|12659.82|12659.27|12659.27|0
1641564530000|2022-01-07 14:08:50|12659.5|12659.5|12660.51|12660.51|12660.51|12660.51|12659.5|12659.5|0
1641564540000|2022-01-07 14:09:00|12660.17|12660.17|12660.17|12660.17|12660.17|12660.17|12660.17|12660.17|0
1641564560000|2022-01-07 14:09:20|12660.05|12660.05|12660.56|12660.56|12660.56|12660.56|12660.05|12660.05|0
1641564570000|2022-01-07 14:09:30|12660.79|12660.79|12660|12660|12660.79|12660.79|12660|12660|0
1641564580000|2022-01-07 14:09:40|12657.62|12657.62|12658.93|12658.93|12659.1|12659.1|12657.62|12657.62|0
1641564600000|2022-01-07 14:10:00|12660.12|12660.12|12660.36|12660.36|12661.3|12661.3|12660.12|12660.12|0
1641564620000|2022-01-07 14:10:20|12657.99|12657.99|12659.17|12659.17|12659.17|12659.17|12657.99|12657.99|0
1641564630000|2022-01-07 14:10:30|12660.36|12660.36|12657.99|12657.99|12660.36|12660.36|12657.99|12657.99|0
1641564640000|2022-01-07 14:10:40|12658.22|12658.22|12658.32|12658.32|12658.32|12658.32|12658.22|12658.22|0
1641564650000|2022-01-07 14:10:50|12658.11|12658.11|12658.11|12658.11|12658.11|12658.11|12658.11|12658.11|0
1641564670000|2022-01-07 14:11:10|12659.3|12659.3|12658.83|12658.83|12659.3|12659.3|12658.83|12658.83|0
1641564680000|2022-01-07 14:11:20|12658.71|12658.71|12658.94|12658.94|12658.94|12658.94|12658.71|12658.71|0
1641564690000|2022-01-07 14:11:30|12658.7|12658.7|12658.7|12658.7|12658.7|12658.7|12658.7|12658.7|0
1641564700000|2022-01-07 14:11:40|12657.72|12657.72|12655.76|12655.76|12657.72|12657.72|12655.76|12655.76|0
1641564720000|2022-01-07 14:12:00|12654.58|12654.58|12653.05|12653.05|12654.58|12654.58|12652.7|12652.7|0
1641564740000|2022-01-07 14:12:20|12652.07|12652.07|12652.07|12652.07|12652.07|12652.07|12651.09|12651.09|0
1641564760000|2022-01-07 14:12:40|12652.02|12652.02|12651.04|12651.04|12652.02|12652.02|12651.04|12651.04|0
1641564770000|2022-01-07 14:12:50|12650.96|12650.96|12650.96|12650.96|12650.96|12650.96|12650.96|12650.96|0
1641564780000|2022-01-07 14:13:00|12649.98|12649.98|12649.98|12649.98|12649.98|12649.98|12649.98|12649.98|0
1641564800000|2022-01-07 14:13:20|12649.72|12649.72|12649.38|12649.38|12649.72|12649.72|12649.38|12649.38|0
1641564810000|2022-01-07 14:13:30|12648.19|12648.19|12646.7|12646.7|12648.19|12648.19|12646.7|12646.7|0
1641564830000|2022-01-07 14:13:50|12647.09|12647.09|12647.09|12647.09|12647.09|12647.09|12647.09|12647.09|0
1641564840000|2022-01-07 14:14:00|12649.26|12649.26|12649.6|12649.6|12649.6|12649.6|12649.26|12649.26|0
1641564870000|2022-01-07 14:14:30|12650.25|12650.25|12650.25|12650.25|12650.25|12650.25|12650.25|12650.25|0
1641564880000|2022-01-07 14:14:40|12650.09|12650.09|12650.09|12650.09|12650.09|12650.09|12650.09|12650.09|0
1641564890000|2022-01-07 14:14:50|12651.27|12651.27|12652.65|12652.65|12652.65|12652.65|12651.27|12651.27|0
1641564900000|2022-01-07 14:15:00|12653.84|12653.84|12654.17|12654.17|12654.17|12654.17|12653.84|12653.84|0
1641564910000|2022-01-07 14:15:10|12654.67|12654.67|12654.67|12654.67|12654.67|12654.67|12654.67|12654.67|0
1641564920000|2022-01-07 14:15:20|12653.69|12653.69|12653.48|12653.48|12654.67|12654.67|12653.48|12653.48|0
1641564930000|2022-01-07 14:15:30|12653.56|12653.56|12653.56|12653.56|12653.56|12653.56|12653.56|12653.56|0
1641564960000|2022-01-07 14:16:00|12653.73|12653.73|12653.44|12653.44|12653.73|12653.73|12653.44|12653.44|0
1641564970000|2022-01-07 14:16:10|12653.85|12653.85|12653.52|12653.52|12653.85|12653.85|12653.44|12653.44|0
1641564980000|2022-01-07 14:16:20|12653.93|12653.93|12654.13|12654.13|12654.13|12654.13|12653.93|12653.93|0
1641564990000|2022-01-07 14:16:30|12653.67|12653.67|12653.67|12653.67|12653.67|12653.67|12653.59|12653.59|0
1641565000000|2022-01-07 14:16:40|12653.43|12653.43|12653.43|12653.43|12653.43|12653.43|12653.43|12653.43|0
1641565010000|2022-01-07 14:16:50|12654.22|12654.22|12654.22|12654.22|12654.22|12654.22|12654.22|12654.22|0
1641565020000|2022-01-07 14:17:00|12654.43|12654.43|12653.45|12653.45|12654.43|12654.43|12653.45|12653.45|0
1641565030000|2022-01-07 14:17:10|12653.05|12653.05|12652.64|12652.64|12653.05|12653.05|12652.64|12652.64|0
1641565040000|2022-01-07 14:17:20|12653.62|12653.62|12653.82|12653.82|12653.82|12653.82|12653.62|12653.62|0
1641565050000|2022-01-07 14:17:30|12653.75|12653.75|12653.75|12653.75|12653.75|12653.75|12653.75|12653.75|0
1641565060000|2022-01-07 14:17:40|12654.93|12654.93|12653.88|12653.88|12654.93|12654.93|12653.88|12653.88|0
1641565070000|2022-01-07 14:17:50|12654.04|12654.04|12654.04|12654.04|12654.04|12654.04|12654.04|12654.04|0
1641565080000|2022-01-07 14:18:00|12654.09|12654.09|12654.09|12654.09|12654.09|12654.09|12654.09|12654.09|0
1641565090000|2022-01-07 14:18:10|12654.3|12654.3|12654.3|12654.3|12654.3|12654.3|12654.3|12654.3|0
1641565100000|2022-01-07 14:18:20|12654.41|12654.41|12655.39|12655.39|12655.39|12655.39|12654.41|12654.41|0
1641565120000|2022-01-07 14:18:40|12655.79|12655.79|12655.39|12655.39|12655.79|12655.79|12655.39|12655.39|0
1641565130000|2022-01-07 14:18:50|12655.44|12655.44|12653.86|12653.86|12655.44|12655.44|12653.86|12653.86|0
1641565140000|2022-01-07 14:19:00|12653.81|12653.81|12652.62|12652.62|12653.81|12653.81|12652.62|12652.62|0
1641565170000|2022-01-07 14:19:30|12652.79|12652.79|12652.79|12652.79|12652.79|12652.79|12652.79|12652.79|0
1641565180000|2022-01-07 14:19:40|12652.58|12652.58|12651.44|12651.44|12652.58|12652.58|12651.44|12651.44|0
1641565200000|2022-01-07 14:20:00|12650.26|12650.26|12650.26|12650.26|12650.26|12650.26|12650.26|12650.26|0
1641565230000|2022-01-07 14:20:30|12648.3|12648.3|12646.36|12646.36|12648.3|12648.3|12646.36|12646.36|0
1641565240000|2022-01-07 14:20:40|12645.86|12645.86|12645.47|12645.47|12645.86|12645.86|12645.47|12645.47|0
1641565250000|2022-01-07 14:20:50|12645.13|12645.13|12646.16|12646.16|12646.31|12646.31|12645.13|12645.13|0
1641565260000|2022-01-07 14:21:00|12645.99|12645.99|12645.83|12645.83|12645.99|12645.99|12645.83|12645.83|0
1641565270000|2022-01-07 14:21:10|12645.66|12645.66|12647.62|12647.62|12647.62|12647.62|12645.66|12645.66|0
1641565280000|2022-01-07 14:21:20|12647.54|12647.54|12647.54|12647.54|12647.54|12647.54|12647.54|12647.54|0
1641565290000|2022-01-07 14:21:30|12647.75|12647.75|12648.45|12648.45|12648.45|12648.45|12647.75|12647.75|0
1641565300000|2022-01-07 14:21:40|12648.29|12648.29|12649.03|12649.03|12649.23|12649.23|12648.12|12648.12|0
1641565310000|2022-01-07 14:21:50|12648.82|12648.82|12648.62|12648.62|12648.82|12648.82|12648.62|12648.62|0
1641565320000|2022-01-07 14:22:00|12648.95|12648.95|12648.37|12648.37|12648.95|12648.95|12648.37|12648.37|0
1641565340000|2022-01-07 14:22:20|12648.71|12648.71|12648.75|12648.75|12648.75|12648.75|12648.54|12648.54|0
1641565350000|2022-01-07 14:22:30|12648.92|12648.92|12648.71|12648.71|12648.92|12648.92|12648.71|12648.71|0
1641565360000|2022-01-07 14:22:40|12648.59|12648.59|12648.35|12648.35|12648.59|12648.59|12648.35|12648.35|0
1641565370000|2022-01-07 14:22:50|12648.6|12648.6|12648.6|12648.6|12648.6|12648.6|12648.6|12648.6|0
1641565390000|2022-01-07 14:23:10|12649.4|12649.4|12649.4|12649.4|12649.4|12649.4|12649.4|12649.4|0
1641565400000|2022-01-07 14:23:20|12650.02|12650.02|12650.16|12650.16|12650.16|12650.16|12649.76|12649.76|0
1641565410000|2022-01-07 14:23:30|12649.76|12649.76|12649.41|12649.41|12649.76|12649.76|12648.43|12648.43|0
1641565420000|2022-01-07 14:23:40|12649.76|12649.76|12649.76|12649.76|12649.76|12649.76|12649.76|12649.76|0
1641565440000|2022-01-07 14:24:00|12649.87|12649.87|12651.06|12651.06|12651.06|12651.06|12649.87|12649.87|0
1641565450000|2022-01-07 14:24:10|12650.89|12650.89|12648.81|12648.81|12650.89|12650.89|12648.81|12648.81|0
1641565460000|2022-01-07 14:24:20|12648.2|12648.2|12647.01|12647.01|12648.2|12648.2|12647.01|12647.01|0
1641565470000|2022-01-07 14:24:30|12646.51|12646.51|12646.51|12646.51|12646.51|12646.51|12646.51|12646.51|0
1641565480000|2022-01-07 14:24:40|12646.3|12646.3|12646.3|12646.3|12646.3|12646.3|12646.3|12646.3|0
1641565520000|2022-01-07 14:25:20|12646.71|12646.71|12647.12|12647.12|12647.12|12647.12|12646.71|12646.71|0
1641565540000|2022-01-07 14:25:40|12646.95|12646.95|12647.56|12647.56|12647.64|12647.64|12646.95|12646.95|0
1641565560000|2022-01-07 14:26:00|12647.68|12647.68|12647.59|12647.59|12647.71|12647.71|12647.47|12647.47|0
1641565570000|2022-01-07 14:26:10|12647.71|12647.71|12647.37|12647.37|12647.71|12647.71|12647.21|12647.21|0
1641565580000|2022-01-07 14:26:20|12647.13|12647.13|12647.13|12647.13|12647.13|12647.13|12647.13|12647.13|0
1641565590000|2022-01-07 14:26:30|12646.8|12646.8|12646.59|12646.59|12646.8|12646.8|12646.59|12646.59|0
1641565600000|2022-01-07 14:26:40|12645.89|12645.89|12645.49|12645.49|12645.89|12645.89|12645.49|12645.49|0
1641565620000|2022-01-07 14:27:00|12645.25|12645.25|12646.05|12646.05|12646.05|12646.05|12645.25|12645.25|0
1641565630000|2022-01-07 14:27:10|12644.09|12644.09|12643.96|12643.96|12644.09|12644.09|12643.96|12643.96|0
1641565640000|2022-01-07 14:27:20|12644.01|12644.01|12644.01|12644.01|12644.01|12644.01|12644.01|12644.01|0
1641565650000|2022-01-07 14:27:30|12643.49|12643.49|12643.49|12643.49|12643.49|12643.49|12643.49|12643.49|0
1641565660000|2022-01-07 14:27:40|12643.61|12643.61|12643.54|12643.54|12643.61|12643.61|12643.54|12643.54|0
1641565680000|2022-01-07 14:28:00|12645.5|12645.5|12646.79|12646.79|12646.79|12646.79|12645.5|12645.5|0
1641565690000|2022-01-07 14:28:10|12646.67|12646.67|12646.96|12646.96|12647.08|12647.08|12646.67|12646.67|0
1641565700000|2022-01-07 14:28:20|12646.89|12646.89|12646.67|12646.67|12646.89|12646.89|12646.67|12646.67|0
1641565710000|2022-01-07 14:28:30|12646.47|12646.47|12645.21|12645.21|12646.47|12646.47|12645.21|12645.21|0
1641565730000|2022-01-07 14:28:50|12645.29|12645.29|12645.29|12645.29|12645.29|12645.29|12645.29|12645.29|0
1641565740000|2022-01-07 14:29:00|12643.33|12643.33|12643.12|12643.12|12643.33|12643.33|12643.12|12643.12|0
1641565750000|2022-01-07 14:29:10|12642.62|12642.62|12644.01|12644.01|12644.01|12644.01|12642.62|12642.62|0
1641565760000|2022-01-07 14:29:20|12643.99|12643.99|12643.16|12643.16|12643.99|12643.99|12643.16|12643.16|0
1641565770000|2022-01-07 14:29:30|12643.28|12643.28|12643.28|12643.28|12643.28|12643.28|12643.28|12643.28|0
1641565780000|2022-01-07 14:29:40|12643.69|12643.69|12643.45|12643.45|12644.11|12644.11|12643.45|12643.45|0
1641565790000|2022-01-07 14:29:50|12641.49|12641.49|12641.49|12641.49|12641.49|12641.49|12641.49|12641.49|0
1641565800000|2022-01-07 14:30:00|12642.67|12642.67|12642.67|12642.67|12642.67|12642.67|12642.67|12642.67|0
1641565810000|2022-01-07 14:30:10|12643.04|12643.04|12643.04|12643.04|12643.04|12643.04|12643.04|12643.04|0
1641565820000|2022-01-07 14:30:20|12644.02|12644.02|12644.02|12644.02|12644.02|12644.02|12644.02|12644.02|0
1641565830000|2022-01-07 14:30:30|12643.33|12643.33|12642.88|12642.88|12643.33|12643.33|12642.64|12642.64|0
1641565840000|2022-01-07 14:30:40|12640.92|12640.92|12641.22|12641.22|12641.9|12641.9|12640.92|12640.92|0
1641565850000|2022-01-07 14:30:50|12642.2|12642.2|12645.31|12645.31|12645.31|12645.31|12642.2|12642.2|0
1641565860000|2022-01-07 14:31:00|12645.57|12645.57|12645.96|12645.96|12645.96|12645.96|12645.57|12645.57|0
1641565870000|2022-01-07 14:31:10|12645.61|12645.61|12643.65|12643.65|12645.61|12645.61|12643.45|12643.45|0
1641565880000|2022-01-07 14:31:20|12644.84|12644.84|12644.84|12644.84|12644.84|12644.84|12643.65|12643.65|0
1641565890000|2022-01-07 14:31:30|12643.65|12643.65|12643.65|12643.65|12643.65|12643.65|12643.65|12643.65|0
1641565900000|2022-01-07 14:31:40|12643.86|12643.86|12644.88|12644.88|12644.88|12644.88|12643.7|12643.7|0
1641565910000|2022-01-07 14:31:50|12644.54|12644.54|12644.54|12644.54|12644.54|12644.54|12644.54|12644.54|0
1641565930000|2022-01-07 14:32:10|12644.66|12644.66|12644.66|12644.66|12644.66|12644.66|12644.66|12644.66|0
1641565950000|2022-01-07 14:32:30|12645.45|12645.45|12645.67|12645.67|12645.67|12645.67|12645.45|12645.45|0
1641565970000|2022-01-07 14:32:50|12645.5|12645.5|12645.5|12645.5|12645.5|12645.5|12645.5|12645.5|0
1641565980000|2022-01-07 14:33:00|12646.68|12646.68|12653.54|12653.54|12653.54|12653.54|12646.68|12646.68|0
1641565990000|2022-01-07 14:33:10|12652.57|12652.57|12652.57|12652.57|12652.57|12652.57|12652.57|12652.57|0
1641566000000|2022-01-07 14:33:20|12652.96|12652.96|12653.32|12653.32|12653.32|12653.32|12652.96|12652.96|0
1641566010000|2022-01-07 14:33:30|12653.58|12653.58|12653.46|12653.46|12653.7|12653.7|12653.46|12653.46|0
1641566020000|2022-01-07 14:33:40|12653.58|12653.58|12652.04|12652.04|12653.75|12653.75|12652.04|12652.04|0
1641566030000|2022-01-07 14:33:50|12651.83|12651.83|12651.83|12651.83|12651.83|12651.83|12651.83|12651.83|0
1641566050000|2022-01-07 14:34:10|12651.43|12651.43|12655.73|12655.73|12655.73|12655.73|12651.43|12651.43|0
1641566060000|2022-01-07 14:34:20|12655.97|12655.97|12656.66|12656.66|12656.66|12656.66|12655.97|12655.97|0
1641566070000|2022-01-07 14:34:30|12657.06|12657.06|12657.02|12657.02|12657.36|12657.36|12657.02|12657.02|0
1641566080000|2022-01-07 14:34:40|12655.06|12655.06|12652.52|12652.52|12655.06|12655.06|12652.52|12652.52|0
1641566090000|2022-01-07 14:34:50|12652.09|12652.09|12651.09|12651.09|12652.09|12652.09|12650.97|12650.97|0
1641566100000|2022-01-07 14:35:00|12650.11|12650.11|12649.26|12649.26|12650.11|12650.11|12648.07|12648.07|0
1641566110000|2022-01-07 14:35:10|12648.91|12648.91|12649.14|12649.14|12649.14|12649.14|12648.91|12648.91|0
1641566120000|2022-01-07 14:35:20|12647.96|12647.96|12647.96|12647.96|12647.96|12647.96|12647.96|12647.96|0
1641566130000|2022-01-07 14:35:30|12648.94|12648.94|12649.69|12649.69|12649.69|12649.69|12648.94|12648.94|0
1641566140000|2022-01-07 14:35:40|12649.29|12649.29|12647.91|12647.91|12649.29|12649.29|12647.91|12647.91|0
1641566150000|2022-01-07 14:35:50|12647.24|12647.24|12645.48|12645.48|12647.24|12647.24|12644.37|12644.37|0
1641566160000|2022-01-07 14:36:00|12645.08|12645.08|12644.39|12644.39|12645.08|12645.08|12644.22|12644.22|0
1641566170000|2022-01-07 14:36:10|12644.56|12644.56|12644.56|12644.56|12644.72|12644.72|12644.39|12644.39|0
1641566180000|2022-01-07 14:36:20|12644.04|12644.04|12644.3|12644.3|12644.3|12644.3|12644.04|12644.04|0
1641566190000|2022-01-07 14:36:30|12643.51|12643.51|12643.82|12643.82|12643.82|12643.82|12643.51|12643.51|0
1641566200000|2022-01-07 14:36:40|12643.31|12643.31|12639.09|12639.09|12643.31|12643.31|12639.09|12639.09|0
1641566210000|2022-01-07 14:36:50|12638.85|12638.85|12638.61|12638.61|12638.85|12638.85|12638.45|12638.45|0
1641566220000|2022-01-07 14:37:00|12638.4|12638.4|12638.04|12638.04|12638.4|12638.4|12638.04|12638.04|0
1641566230000|2022-01-07 14:37:10|12637.53|12637.53|12635.57|12635.57|12637.53|12637.53|12635.57|12635.57|0
1641566250000|2022-01-07 14:37:30|12635.23|12635.23|12635.23|12635.23|12635.23|12635.23|12635.23|12635.23|0
1641566260000|2022-01-07 14:37:40|12636.02|12636.02|12636.02|12636.02|12636.02|12636.02|12636.02|12636.02|0
1641566270000|2022-01-07 14:37:50|12636.25|12636.25|12636.2|12636.2|12636.25|12636.25|12636.2|12636.2|0
1641566280000|2022-01-07 14:38:00|12635.94|12635.94|12636.47|12636.47|12636.47|12636.47|12635.55|12635.55|0
1641566290000|2022-01-07 14:38:10|12636.45|12636.45|12636.69|12636.69|12636.69|12636.69|12636.45|12636.45|0
1641566300000|2022-01-07 14:38:20|12636.85|12636.85|12636.85|12636.85|12636.85|12636.85|12636.85|12636.85|0
1641566310000|2022-01-07 14:38:30|12636.95|12636.95|12636.95|12636.95|12636.95|12636.95|12636.95|12636.95|0
1641566320000|2022-01-07 14:38:40|12637.46|12637.46|12639.86|12639.86|12639.86|12639.86|12637.46|12637.46|0
1641566330000|2022-01-07 14:38:50|12639.52|12639.52|12639.52|12639.52|12639.52|12639.52|12639.52|12639.52|0
1641566340000|2022-01-07 14:39:00|12639.4|12639.4|12640.38|12640.38|12640.38|12640.38|12639.4|12639.4|0
1641566350000|2022-01-07 14:39:10|12641.36|12641.36|12641.37|12641.37|12641.7|12641.7|12641.36|12641.36|0
1641566360000|2022-01-07 14:39:20|12641.58|12641.58|12641.58|12641.58|12641.58|12641.58|12641.58|12641.58|0
1641566370000|2022-01-07 14:39:30|12641.37|12641.37|12641.37|12641.37|12641.37|12641.37|12641.37|12641.37|0
1641566380000|2022-01-07 14:39:40|12642.17|12642.17|12642.33|12642.33|12642.33|12642.33|12642.17|12642.17|0
1641566390000|2022-01-07 14:39:50|12641.14|12641.14|12641.19|12641.19|12641.91|12641.91|12639.95|12639.95|0
1641566410000|2022-01-07 14:40:10|12641.31|12641.31|12648.6|12648.6|12648.6|12648.6|12641.31|12641.31|0
1641566420000|2022-01-07 14:40:20|12648.65|12648.65|12651.28|12651.28|12651.28|12651.28|12648.65|12648.65|0
1641566440000|2022-01-07 14:40:40|12651.49|12651.49|12651.88|12651.88|12651.88|12651.88|12651.49|12651.49|0
1641566460000|2022-01-07 14:41:00|12652.06|12652.06|12654.01|12654.01|12654.01|12654.01|12652.06|12652.06|0
1641566470000|2022-01-07 14:41:10|12656.94|12656.94|12655.46|12655.46|12657.07|12657.07|12655.11|12655.11|0
1641566480000|2022-01-07 14:41:20|12655.25|12655.25|12655.25|12655.25|12655.25|12655.25|12655.25|12655.25|0
1641566490000|2022-01-07 14:41:30|12654.06|12654.06|12653.94|12653.94|12654.06|12654.06|12653.94|12653.94|0
1641566500000|2022-01-07 14:41:40|12654.07|12654.07|12655.05|12655.05|12655.05|12655.05|12654.07|12654.07|0
1641566520000|2022-01-07 14:42:00|12655.26|12655.26|12655.78|12655.78|12655.78|12655.78|12655.26|12655.26|0
1641566530000|2022-01-07 14:42:10|12655.83|12655.83|12654.87|12654.87|12655.83|12655.83|12654.85|12654.85|0
1641566540000|2022-01-07 14:42:20|12655.05|12655.05|12655.05|12655.05|12655.05|12655.05|12655.05|12655.05|0
1641566550000|2022-01-07 14:42:30|12654.93|12654.93|12654.93|12654.93|12654.93|12654.93|12654.93|12654.93|0
1641566570000|2022-01-07 14:42:50|12654.98|12654.98|12654.98|12654.98|12654.98|12654.98|12654.98|12654.98|0
1641566580000|2022-01-07 14:43:00|12655.48|12655.48|12657.28|12657.28|12657.28|12657.28|12655.48|12655.48|0
1641566590000|2022-01-07 14:43:10|12657.36|12657.36|12659.96|12659.96|12659.96|12659.96|12656.96|12656.96|0
1641566600000|2022-01-07 14:43:20|12660.19|12660.19|12660.31|12660.31|12660.31|12660.31|12660.19|12660.19|0
1641566610000|2022-01-07 14:43:30|12661.51|12661.51|12662.76|12662.76|12663.02|12663.02|12661.51|12661.51|0
1641566620000|2022-01-07 14:43:40|12662.87|12662.87|12664.87|12664.87|12664.87|12664.87|12662.87|12662.87|0
1641566630000|2022-01-07 14:43:50|12665.08|12665.08|12665.08|12665.08|12665.08|12665.08|12665.08|12665.08|0
1641566640000|2022-01-07 14:44:00|12664.65|12664.65|12664.66|12664.66|12664.66|12664.66|12664.4|12664.4|0
1641566650000|2022-01-07 14:44:10|12665.64|12665.64|12668.02|12668.02|12668.02|12668.02|12665.64|12665.64|0
1641566660000|2022-01-07 14:44:20|12668.32|12668.32|12671.09|12671.09|12671.09|12671.09|12668.32|12668.32|0
1641566670000|2022-01-07 14:44:30|12669.13|12669.13|12669.13|12669.13|12669.13|12669.13|12669.13|12669.13|0
1641566680000|2022-01-07 14:44:40|12669.26|12669.26|12668.28|12668.28|12669.46|12669.46|12668.28|12668.28|0
1641566690000|2022-01-07 14:44:50|12667.86|12667.86|12667.86|12667.86|12667.86|12667.86|12667.86|12667.86|0
1641566700000|2022-01-07 14:45:00|12667.47|12667.47|12666.55|12666.55|12667.62|12667.62|12666.43|12666.43|0
1641566710000|2022-01-07 14:45:10|12666.75|12666.75|12666.75|12666.75|12666.75|12666.75|12666.75|12666.75|0
1641566720000|2022-01-07 14:45:20|12665.57|12665.57|12664.38|12664.38|12665.57|12665.57|12664.38|12664.38|0
1641566730000|2022-01-07 14:45:30|12663.19|12663.19|12663.19|12663.19|12663.19|12663.19|12663.19|12663.19|0
1641566740000|2022-01-07 14:45:40|12663.39|12663.39|12663.39|12663.39|12663.39|12663.39|12663.39|12663.39|0
1641566750000|2022-01-07 14:45:50|12663.27|12663.27|12663.39|12663.39|12663.39|12663.39|12663.27|12663.27|0
1641566760000|2022-01-07 14:46:00|12663.23|12663.23|12663.23|12663.23|12663.23|12663.23|12663.23|12663.23|0
1641566770000|2022-01-07 14:46:10|12663.57|12663.57|12662.84|12662.84|12663.57|12663.57|12662.84|12662.84|0
1641566780000|2022-01-07 14:46:20|12662.63|12662.63|12662.84|12662.84|12662.84|12662.84|12662.63|12662.63|0
1641566790000|2022-01-07 14:46:30|12662.14|12662.14|12662.48|12662.48|12662.48|12662.48|12662.14|12662.14|0
1641566800000|2022-01-07 14:46:40|12661.56|12661.56|12658.42|12658.42|12661.56|12661.56|12658.42|12658.42|0
1641566810000|2022-01-07 14:46:50|12658.47|12658.47|12659.56|12659.56|12659.56|12659.56|12658.35|12658.35|0
1641566820000|2022-01-07 14:47:00|12658.7|12658.7|12658.14|12658.14|12658.7|12658.7|12658.14|12658.14|0
1641566830000|2022-01-07 14:47:10|12658.44|12658.44|12656.48|12656.48|12658.44|12658.44|12656.48|12656.48|0
1641566840000|2022-01-07 14:47:20|12655.3|12655.3|12654.49|12654.49|12655.3|12655.3|12654.49|12654.49|0
1641566850000|2022-01-07 14:47:30|12654.15|12654.15|12651.18|12651.18|12654.15|12654.15|12651.18|12651.18|0
1641566860000|2022-01-07 14:47:40|12650.84|12650.84|12650.72|12650.72|12650.84|12650.84|12650.72|12650.72|0
1641566870000|2022-01-07 14:47:50|12648.76|12648.76|12647.97|12647.97|12648.76|12648.76|12647.97|12647.97|0
1641566880000|2022-01-07 14:48:00|12647.86|12647.86|12648.03|12648.03|12648.03|12648.03|12647.86|12647.86|0
1641566890000|2022-01-07 14:48:10|12646.84|12646.84|12646.84|12646.84|12646.84|12646.84|12646.84|12646.84|0
1641566900000|2022-01-07 14:48:20|12647.05|12647.05|12646.92|12646.92|12647.05|12647.05|12646.92|12646.92|0
1641566910000|2022-01-07 14:48:30|12647.04|12647.04|12647.04|12647.04|12647.04|12647.04|12647.04|12647.04|0
1641566930000|2022-01-07 14:48:50|12646.84|12646.84|12648.09|12648.09|12648.09|12648.09|12646.13|12646.13|0
1641566940000|2022-01-07 14:49:00|12648.25|12648.25|12647.85|12647.85|12648.25|12648.25|12647.57|12647.57|0
1641566950000|2022-01-07 14:49:10|12647.06|12647.06|12647.06|12647.06|12647.06|12647.06|12647.06|12647.06|0
1641566960000|2022-01-07 14:49:20|12645.87|12645.87|12645.31|12645.31|12645.87|12645.87|12645.31|12645.31|0
1641566990000|2022-01-07 14:49:50|12645.46|12645.46|12646.65|12646.65|12646.65|12646.65|12645.46|12645.46|0
1641567000000|2022-01-07 14:50:00|12646.44|12646.44|12646.44|12646.44|12646.44|12646.44|12646.44|12646.44|0
1641567010000|2022-01-07 14:50:10|12645.47|12645.47|12645.47|12645.47|12645.47|12645.47|12645.47|12645.47|0
1641567020000|2022-01-07 14:50:20|12644.49|12644.49|12644.49|12644.49|12644.49|12644.49|12644.49|12644.49|0
1641567040000|2022-01-07 14:50:40|12643.69|12643.69|12643.69|12643.69|12643.69|12643.69|12643.69|12643.69|0
1641567060000|2022-01-07 14:51:00|12643.81|12643.81|12644.12|12644.12|12644.12|12644.12|12643.81|12643.81|0
1641567070000|2022-01-07 14:51:10|12644.24|12644.24|12644.91|12644.91|12644.91|12644.91|12644.12|12644.12|0
1641567080000|2022-01-07 14:51:20|12645.13|12645.13|12645.65|12645.65|12645.65|12645.65|12645.13|12645.13|0
1641567090000|2022-01-07 14:51:30|12645.14|12645.14|12645.14|12645.14|12645.14|12645.14|12645.14|12645.14|0
1641567100000|2022-01-07 14:51:40|12644.16|12644.16|12643.86|12643.86|12644.16|12644.16|12643.86|12643.86|0
1641567110000|2022-01-07 14:51:50|12643.69|12643.69|12644.88|12644.88|12644.88|12644.88|12643.69|12643.69|0
1641567120000|2022-01-07 14:52:00|12645|12645|12645.81|12645.81|12645.81|12645.81|12645|12645|0
1641567130000|2022-01-07 14:52:10|12645.41|12645.41|12644.03|12644.03|12645.41|12645.41|12644.03|12644.03|0
1641567170000|2022-01-07 14:52:50|12644.83|12644.83|12644.83|12644.83|12644.83|12644.83|12644.83|12644.83|0
1641567180000|2022-01-07 14:53:00|12645.81|12645.81|12647.08|12647.08|12647.08|12647.08|12645.81|12645.81|0
1641567190000|2022-01-07 14:53:10|12646.88|12646.88|12646.88|12646.88|12646.88|12646.88|12646.88|12646.88|0
1641567210000|2022-01-07 14:53:30|12645.69|12645.69|12645.69|12645.69|12645.69|12645.69|12645.69|12645.69|0
1641567220000|2022-01-07 14:53:40|12646.67|12646.67|12646.67|12646.67|12646.67|12646.67|12646.67|12646.67|0
1641567230000|2022-01-07 14:53:50|12646.51|12646.51|12648.3|12648.3|12648.3|12648.3|12646.51|12646.51|0
1641567240000|2022-01-07 14:54:00|12649.32|12649.32|12649.74|12649.74|12649.74|12649.74|12649.32|12649.32|0
1641567250000|2022-01-07 14:54:10|12649.87|12649.87|12649.99|12649.99|12649.99|12649.99|12649.87|12649.87|0
1641567260000|2022-01-07 14:54:20|12650.11|12650.11|12650.11|12650.11|12650.11|12650.11|12650.11|12650.11|0
1641567270000|2022-01-07 14:54:30|12651.3|12651.3|12655.89|12655.89|12655.89|12655.89|12651.3|12651.3|0
1641567280000|2022-01-07 14:54:40|12656.06|12656.06|12656.22|12656.22|12656.22|12656.22|12656.06|12656.06|0
1641567300000|2022-01-07 14:55:00|12656.06|12656.06|12654.53|12654.53|12656.06|12656.06|12654.53|12654.53|0
1641567310000|2022-01-07 14:55:10|12654.87|12654.87|12655.22|12655.22|12655.22|12655.22|12654.87|12654.87|0
1641567320000|2022-01-07 14:55:20|12656.4|12656.4|12656.38|12656.38|12656.64|12656.64|12656.38|12656.38|0
1641567330000|2022-01-07 14:55:30|12655.97|12655.97|12655.97|12655.97|12655.97|12655.97|12655.97|12655.97|0
1641567350000|2022-01-07 14:55:50|12656.09|12656.09|12658.57|12658.57|12658.57|12658.57|12656.09|12656.09|0
1641567360000|2022-01-07 14:56:00|12658.8|12658.8|12658.8|12658.8|12658.8|12658.8|12658.8|12658.8|0
1641567380000|2022-01-07 14:56:20|12657.82|12657.82|12657.61|12657.61|12657.82|12657.82|12657.61|12657.61|0
1641567420000|2022-01-07 14:57:00|12657.49|12657.49|12657.4|12657.4|12657.61|12657.61|12657.4|12657.4|0
1641567430000|2022-01-07 14:57:10|12658.59|12658.59|12658.59|12658.59|12658.59|12658.59|12658.59|12658.59|0
1641567450000|2022-01-07 14:57:30|12660.55|12660.55|12660.55|12660.55|12660.55|12660.55|12660.55|12660.55|0
1641567460000|2022-01-07 14:57:40|12660.46|12660.46|12659.66|12659.66|12660.46|12660.46|12659.66|12659.66|0
1641567470000|2022-01-07 14:57:50|12659.26|12659.26|12659.26|12659.26|12659.26|12659.26|12659.26|12659.26|0
1641567480000|2022-01-07 14:58:00|12658.86|12658.86|12657.88|12657.88|12658.86|12658.86|12657.88|12657.88|0
1641567490000|2022-01-07 14:58:10|12656.7|12656.7|12655.51|12655.51|12656.7|12656.7|12655.31|12655.31|0
1641567500000|2022-01-07 14:58:20|12655.48|12655.48|12655.48|12655.48|12655.48|12655.48|12655.48|12655.48|0
1641567510000|2022-01-07 14:58:30|12656.67|12656.67|12656.57|12656.57|12656.67|12656.67|12656.57|12656.57|0
1641567530000|2022-01-07 14:58:50|12656.74|12656.74|12656.74|12656.74|12656.74|12656.74|12656.74|12656.74|0
1641567540000|2022-01-07 14:59:00|12656.57|12656.57|12656.57|12656.57|12656.57|12656.57|12656.57|12656.57|0
1641567550000|2022-01-07 14:59:10|12655.39|12655.39|12657.49|12657.49|12657.49|12657.49|12655.39|12655.39|0
1641567560000|2022-01-07 14:59:20|12657.89|12657.89|12657.1|12657.1|12658.29|12658.29|12657.1|12657.1|0
1641567570000|2022-01-07 14:59:30|12656.12|12656.12|12656.45|12656.45|12656.45|12656.45|12656.12|12656.12|0
1641567590000|2022-01-07 14:59:50|12655.26|12655.26|12655.26|12655.26|12655.26|12655.26|12655.26|12655.26|0
1641567600000|2022-01-07 15:00:00|12655.06|12655.06|12654.98|12654.98|12655.06|12655.06|12654.98|12654.98|0
1641567610000|2022-01-07 15:00:10|12655.53|12655.53|12655.65|12655.65|12655.65|12655.65|12655.53|12655.53|0
1641567630000|2022-01-07 15:00:30|12654.85|12654.85|12655.25|12655.25|12655.25|12655.25|12654.85|12654.85|0
1641567640000|2022-01-07 15:00:40|12654.84|12654.84|12654.84|12654.84|12654.84|12654.84|12654.84|12654.84|0
1641567660000|2022-01-07 15:01:00|12654.63|12654.63|12651.88|12651.88|12654.63|12654.63|12650.91|12650.91|0
1641567670000|2022-01-07 15:01:10|12648.52|12648.52|12648.52|12648.52|12648.52|12648.52|12648.52|12648.52|0
1641567680000|2022-01-07 15:01:20|12649.71|12649.71|12649.83|12649.83|12649.83|12649.83|12649.71|12649.71|0
1641567690000|2022-01-07 15:01:30|12651.02|12651.02|12651.93|12651.93|12651.93|12651.93|12651.02|12651.02|0
1641567700000|2022-01-07 15:01:40|12651.54|12651.54|12652.14|12652.14|12652.94|12652.94|12651.54|12651.54|0
1641567710000|2022-01-07 15:01:50|12652.35|12652.35|12652.69|12652.69|12652.69|12652.69|12652.35|12652.35|0
1641567720000|2022-01-07 15:02:00|12652.79|12652.79|12653.37|12653.37|12654.75|12654.75|12652.79|12652.79|0
1641567730000|2022-01-07 15:02:10|12653.53|12653.53|12653.53|12653.53|12653.53|12653.53|12653.53|12653.53|0
1641567740000|2022-01-07 15:02:20|12652.74|12652.74|12653.93|12653.93|12653.93|12653.93|12652.74|12652.74|0
1641567750000|2022-01-07 15:02:30|12653.53|12653.53|12653.53|12653.53|12654.33|12654.33|12653.53|12653.53|0
1641567760000|2022-01-07 15:02:40|12653.93|12653.93|12653.93|12653.93|12653.93|12653.93|12653.93|12653.93|0
1641567770000|2022-01-07 15:02:50|12654.33|12654.33|12654.97|12654.97|12654.97|12654.97|12654.33|12654.33|0
1641567780000|2022-01-07 15:03:00|12654.57|12654.57|12653.77|12653.77|12654.97|12654.97|12653.77|12653.77|0
1641567790000|2022-01-07 15:03:10|12654.17|12654.17|12653.86|12653.86|12654.57|12654.57|12653.86|12653.86|0
1641567800000|2022-01-07 15:03:20|12653.63|12653.63|12652.22|12652.22|12653.63|12653.63|12652.1|12652.1|0
1641567810000|2022-01-07 15:03:30|12651.98|12651.98|12649.41|12649.41|12651.98|12651.98|12649.41|12649.41|0
1641567820000|2022-01-07 15:03:40|12649.17|12649.17|12648.82|12648.82|12649.17|12649.17|12648.82|12648.82|0
1641567840000|2022-01-07 15:04:00|12648.42|12648.42|12648.42|12648.42|12648.42|12648.42|12648.08|12648.08|0
1641567850000|2022-01-07 15:04:10|12648.63|12648.63|12648.83|12648.83|12648.83|12648.83|12648.63|12648.63|0
1641567860000|2022-01-07 15:04:20|12648.71|12648.71|12648.71|12648.71|12648.71|12648.71|12648.71|12648.71|0
1641567870000|2022-01-07 15:04:30|12648.45|12648.45|12648.36|12648.36|12648.45|12648.45|12648.36|12648.36|0
1641567880000|2022-01-07 15:04:40|12648.56|12648.56|12648.41|12648.41|12648.56|12648.56|12648.41|12648.41|0
1641567890000|2022-01-07 15:04:50|12648.2|12648.2|12645.69|12645.69|12648.2|12648.2|12645.69|12645.69|0
1641567900000|2022-01-07 15:05:00|12645.19|12645.19|12644.25|12644.25|12645.19|12645.19|12644.25|12644.25|0
1641567920000|2022-01-07 15:05:20|12642.29|12642.29|12638.52|12638.52|12642.29|12642.29|12638.52|12638.52|0
1641567930000|2022-01-07 15:05:30|12637.54|12637.54|12634.4|12634.4|12637.54|12637.54|12633.42|12633.42|0
1641567950000|2022-01-07 15:05:50|12634.44|12634.44|12634.44|12634.44|12634.44|12634.44|12634.44|12634.44|0
1641567960000|2022-01-07 15:06:00|12634.32|12634.32|12634.32|12634.32|12634.32|12634.32|12634.32|12634.32|0
1641567970000|2022-01-07 15:06:10|12633.98|12633.98|12633.98|12633.98|12633.98|12633.98|12633.98|12633.98|0
1641567990000|2022-01-07 15:06:30|12633.63|12633.63|12633.63|12633.63|12633.63|12633.63|12633.63|12633.63|0
1641568000000|2022-01-07 15:06:40|12634.61|12634.61|12635.81|12635.81|12635.81|12635.81|12634.61|12634.61|0
1641568010000|2022-01-07 15:06:50|12636.21|12636.21|12636.69|12636.69|12636.69|12636.69|12636.21|12636.21|0
1641568020000|2022-01-07 15:07:00|12637.67|12637.67|12637.67|12637.67|12637.67|12637.67|12637.67|12637.67|0
1641568030000|2022-01-07 15:07:10|12638.74|12638.74|12637.69|12637.69|12639.13|12639.13|12637.53|12637.53|0
1641568050000|2022-01-07 15:07:30|12637.89|12637.89|12637.53|12637.53|12637.89|12637.89|12637.53|12637.53|0
1641568080000|2022-01-07 15:08:00|12636.35|12636.35|12636.14|12636.14|12636.35|12636.35|12636.14|12636.14|0
1641568090000|2022-01-07 15:08:10|12635.9|12635.9|12635.29|12635.29|12636.02|12636.02|12635.29|12635.29|0
1641568100000|2022-01-07 15:08:20|12635.13|12635.13|12634.96|12634.96|12635.13|12635.13|12634.96|12634.96|0
1641568110000|2022-01-07 15:08:30|12635.36|12635.36|12634.96|12634.96|12635.36|12635.36|12634.16|12634.16|0
1641568140000|2022-01-07 15:09:00|12635.08|12635.08|12632.83|12632.83|12635.2|12635.2|12632.83|12632.83|0
1641568150000|2022-01-07 15:09:10|12632.33|12632.33|12630.58|12630.58|12632.54|12632.54|12630.58|12630.58|0
1641568160000|2022-01-07 15:09:20|12630.7|12630.7|12630.82|12630.82|12630.82|12630.82|12630.7|12630.7|0
1641568170000|2022-01-07 15:09:30|12629.63|12629.63|12629.13|12629.13|12629.63|12629.63|12629.03|12629.03|0
1641568180000|2022-01-07 15:09:40|12629.53|12629.53|12629.43|12629.43|12629.63|12629.63|12629.19|12629.19|0
1641568190000|2022-01-07 15:09:50|12629.55|12629.55|12629.55|12629.55|12629.55|12629.55|12629.55|12629.55|0
1641568200000|2022-01-07 15:10:00|12629.5|12629.5|12629.38|12629.38|12629.5|12629.5|12629.38|12629.38|0
1641568210000|2022-01-07 15:10:10|12628.98|12628.98|12628.2|12628.2|12628.98|12628.98|12628.2|12628.2|0
1641568220000|2022-01-07 15:10:20|12627.4|12627.4|12627.4|12627.4|12627.4|12627.4|12627.4|12627.4|0
1641568230000|2022-01-07 15:10:30|12627.8|12627.8|12628.98|12628.98|12628.98|12628.98|12627.8|12627.8|0
1641568240000|2022-01-07 15:10:40|12628.88|12628.88|12629|12629|12629|12629|12628.88|12628.88|0
1641568250000|2022-01-07 15:10:50|12628.85|12628.85|12628.95|12628.95|12628.95|12628.95|12628.85|12628.85|0
1641568270000|2022-01-07 15:11:10|12629|12629|12629.3|12629.3|12629.93|12629.93|12628.59|12628.59|0
1641568280000|2022-01-07 15:11:20|12629.71|12629.71|12629.71|12629.71|12629.71|12629.71|12629.71|12629.71|0
1641568290000|2022-01-07 15:11:30|12629.83|12629.83|12630.5|12630.5|12630.5|12630.5|12629.71|12629.71|0
1641568310000|2022-01-07 15:11:50|12632.46|12632.46|12632.55|12632.55|12632.55|12632.55|12632.31|12632.31|0
1641568320000|2022-01-07 15:12:00|12632.33|12632.33|12634.08|12634.08|12634.08|12634.08|12632.33|12632.33|0
1641568330000|2022-01-07 15:12:10|12634.11|12634.11|12634.72|12634.72|12634.75|12634.75|12633.77|12633.77|0
1641568340000|2022-01-07 15:12:20|12634.46|12634.46|12634.62|12634.62|12634.62|12634.62|12634.46|12634.46|0
1641568350000|2022-01-07 15:12:30|12634.74|12634.74|12634.91|12634.91|12634.91|12634.91|12634.74|12634.74|0
1641568370000|2022-01-07 15:12:50|12636.1|12636.1|12635.93|12635.93|12636.33|12636.33|12635.93|12635.93|0
1641568390000|2022-01-07 15:13:10|12636.1|12636.1|12636.1|12636.1|12636.1|12636.1|12636.1|12636.1|0
1641568400000|2022-01-07 15:13:20|12636.25|12636.25|12635.92|12635.92|12637.34|12637.34|12635.92|12635.92|0
1641568410000|2022-01-07 15:13:30|12635.3|12635.3|12634.52|12634.52|12635.3|12635.3|12634.52|12634.52|0
1641568420000|2022-01-07 15:13:40|12634.64|12634.64|12633.66|12633.66|12634.64|12634.64|12633.66|12633.66|0
1641568430000|2022-01-07 15:13:50|12632.48|12632.48|12633|12633|12633|12633|12632.48|12632.48|0
1641568440000|2022-01-07 15:14:00|12633.98|12633.98|12633.59|12633.59|12633.98|12633.98|12633.36|12633.36|0
1641568450000|2022-01-07 15:14:10|12633.71|12633.71|12631.24|12631.24|12633.71|12633.71|12631.19|12631.19|0
1641568460000|2022-01-07 15:14:20|12630.89|12630.89|12630.39|12630.39|12630.89|12630.89|12630.39|12630.39|0
1641568470000|2022-01-07 15:14:30|12630.13|12630.13|12630.13|12630.13|12630.13|12630.13|12630.13|12630.13|0
1641568480000|2022-01-07 15:14:40|12629.92|12629.92|12628.94|12628.94|12629.92|12629.92|12628.94|12628.94|0
1641568490000|2022-01-07 15:14:50|12627.96|12627.96|12628.94|12628.94|12628.94|12628.94|12627.96|12627.96|0
1641568500000|2022-01-07 15:15:00|12626.57|12626.57|12627.15|12627.15|12627.15|12627.15|12625.96|12625.96|0
1641568510000|2022-01-07 15:15:10|12626.89|12626.89|12625.91|12625.91|12626.89|12626.89|12625.91|12625.91|0
1641568520000|2022-01-07 15:15:20|12625.81|12625.81|12626.42|12626.42|12626.42|12626.42|12625.81|12625.81|0
1641568530000|2022-01-07 15:15:30|12626.26|12626.26|12623.64|12623.64|12626.26|12626.26|12623.64|12623.64|0
1641568540000|2022-01-07 15:15:40|12623.48|12623.48|12619.86|12619.86|12623.48|12623.48|12619.86|12619.86|0
1641568550000|2022-01-07 15:15:50|12621.05|12621.05|12621.23|12621.23|12621.23|12621.23|12621.05|12621.05|0
1641568560000|2022-01-07 15:16:00|12620.88|12620.88|12621.14|12621.14|12621.14|12621.14|12620.88|12620.88|0
1641568570000|2022-01-07 15:16:10|12619.96|12619.96|12619.96|12619.96|12619.96|12619.96|12619.96|12619.96|0
1641568580000|2022-01-07 15:16:20|12621.14|12621.14|12622.09|12622.09|12622.35|12622.35|12621.14|12621.14|0
1641568590000|2022-01-07 15:16:30|12621.84|12621.84|12622.87|12622.87|12622.93|12622.93|12621.69|12621.69|0
1641568600000|2022-01-07 15:16:40|12623.27|12623.27|12623.27|12623.27|12623.27|12623.27|12623.27|12623.27|0
1641568610000|2022-01-07 15:16:50|12623.06|12623.06|12622.8|12622.8|12623.06|12623.06|12622.8|12622.8|0
1641568620000|2022-01-07 15:17:00|12622.96|12622.96|12622.67|12622.67|12622.96|12622.96|12622.67|12622.67|0
1641568630000|2022-01-07 15:17:10|12622.41|12622.41|12622.15|12622.15|12622.41|12622.41|12622.15|12622.15|0
1641568640000|2022-01-07 15:17:20|12622.1|12622.1|12620.31|12620.31|12622.1|12622.1|12619.13|12619.13|0
1641568650000|2022-01-07 15:17:30|12620.35|12620.35|12620|12620|12620.47|12620.47|12620|12620|0
1641568660000|2022-01-07 15:17:40|12619.77|12619.77|12618.58|12618.58|12619.77|12619.77|12618.58|12618.58|0
1641568670000|2022-01-07 15:17:50|12618.84|12618.84|12618.44|12618.44|12618.84|12618.84|12618.44|12618.44|0
1641568680000|2022-01-07 15:18:00|12618.68|12618.68|12618.68|12618.68|12618.68|12618.68|12618.68|12618.68|0
1641568690000|2022-01-07 15:18:10|12617.99|12617.99|12617.99|12617.99|12617.99|12617.99|12617.99|12617.99|0
1641568700000|2022-01-07 15:18:20|12617.19|12617.19|12616.39|12616.39|12617.19|12617.19|12616.39|12616.39|0
1641568710000|2022-01-07 15:18:30|12616.34|12616.34|12614.26|12614.26|12616.34|12616.34|12614.26|12614.26|0
1641568720000|2022-01-07 15:18:40|12613.28|12613.28|12613.7|12613.7|12613.75|12613.75|12613.28|12613.28|0
1641568730000|2022-01-07 15:18:50|12613.54|12613.54|12613.23|12613.23|12613.54|12613.54|12613.23|12613.23|0
1641568740000|2022-01-07 15:19:00|12613.18|12613.18|12608.2|12608.2|12613.18|12613.18|12608.2|12608.2|0
1641568750000|2022-01-07 15:19:10|12607.4|12607.4|12606.65|12606.65|12608.2|12608.2|12605.45|12605.45|0
1641568760000|2022-01-07 15:19:20|12606.14|12606.14|12605.16|12605.16|12606.14|12606.14|12604.95|12604.95|0
1641568770000|2022-01-07 15:19:30|12604.76|12604.76|12604|12604|12604.76|12604.76|12603.17|12603.17|0
1641568780000|2022-01-07 15:19:40|12602.81|12602.81|12601.15|12601.15|12603.6|12603.6|12600.75|12600.75|0
1641568790000|2022-01-07 15:19:50|12603.14|12603.14|12603.94|12603.94|12603.94|12603.94|12603.14|12603.14|0
1641568810000|2022-01-07 15:20:10|12604.11|12604.11|12605.43|12605.43|12605.43|12605.43|12604.11|12604.11|0
1641568820000|2022-01-07 15:20:20|12607.42|12607.42|12607.54|12607.54|12607.54|12607.54|12607.42|12607.42|0
1641568830000|2022-01-07 15:20:30|12609.5|12609.5|12609.5|12609.5|12609.5|12609.5|12609.5|12609.5|0
1641568860000|2022-01-07 15:21:00|12610.48|12610.48|12609.5|12609.5|12610.48|12610.48|12609.5|12609.5|0
1641568870000|2022-01-07 15:21:10|12609.9|12609.9|12609.56|12609.56|12609.9|12609.9|12609.56|12609.56|0
1641568880000|2022-01-07 15:21:20|12609.51|12609.51|12608.28|12608.28|12609.51|12609.51|12608.28|12608.28|0
1641568890000|2022-01-07 15:21:30|12608.08|12608.08|12607.96|12607.96|12608.08|12608.08|12607.96|12607.96|0
1641568910000|2022-01-07 15:21:50|12607.84|12607.84|12607.79|12607.79|12607.84|12607.84|12607.79|12607.79|0
1641568920000|2022-01-07 15:22:00|12607.91|12607.91|12608.61|12608.61|12608.61|12608.61|12607.63|12607.63|0
1641568940000|2022-01-07 15:22:20|12608.56|12608.56|12608.76|12608.76|12608.76|12608.76|12608.56|12608.56|0
1641568950000|2022-01-07 15:22:30|12608.91|12608.91|12610.22|12610.22|12610.22|12610.22|12608.76|12608.76|0
1641569000000|2022-01-07 15:23:20|12610.17|12610.17|12609.97|12609.97|12610.17|12610.17|12609.97|12609.97|0
1641569010000|2022-01-07 15:23:30|12611.93|12611.93|12611.93|12611.93|12611.93|12611.93|12611.93|12611.93|0
1641569060000|2022-01-07 15:24:20|12611.58|12611.58|12611.93|12611.93|12611.93|12611.93|12611.58|12611.58|0
1641569070000|2022-01-07 15:24:30|12610.99|12610.99|12610.99|12610.99|12610.99|12610.99|12610.99|12610.99|0
1641569080000|2022-01-07 15:24:40|12609.8|12609.8|12609.8|12609.8|12609.8|12609.8|12609.8|12609.8|0
1641569090000|2022-01-07 15:24:50|12609.92|12609.92|12608.5|12608.5|12609.92|12609.92|12608.5|12608.5|0
1641569100000|2022-01-07 15:25:00|12608.73|12608.73|12608.73|12608.73|12608.73|12608.73|12608.73|12608.73|0
1641569110000|2022-01-07 15:25:10|12609.93|12609.93|12609.93|12609.93|12611.11|12611.11|12609.93|12609.93|0
1641569120000|2022-01-07 15:25:20|12610.33|12610.33|12610.73|12610.73|12610.73|12610.73|12610.33|12610.33|0
1641569130000|2022-01-07 15:25:30|12610.89|12610.89|12610.89|12610.89|12611.05|12611.05|12610.89|12610.89|0
1641569150000|2022-01-07 15:25:50|12611.87|12611.87|12611.87|12611.87|12611.87|12611.87|12611.87|12611.87|0
1641569160000|2022-01-07 15:26:00|12611.99|12611.99|12613.17|12613.17|12613.29|12613.29|12611.99|12611.99|0
1641569180000|2022-01-07 15:26:20|12613.38|12613.38|12613.64|12613.64|12613.64|12613.64|12613.28|12613.28|0
1641569190000|2022-01-07 15:26:30|12613.24|12613.24|12612.84|12612.84|12613.24|12613.24|12612.84|12612.84|0
1641569210000|2022-01-07 15:26:50|12612.72|12612.72|12612.05|12612.05|12612.85|12612.85|12612.05|12612.05|0
1641569220000|2022-01-07 15:27:00|12611.94|12611.94|12611.94|12611.94|12611.94|12611.94|12611.94|12611.94|0
1641569230000|2022-01-07 15:27:10|12612.92|12612.92|12612.25|12612.25|12612.92|12612.92|12611.94|12611.94|0
1641569240000|2022-01-07 15:27:20|12611.85|12611.85|12610.92|12610.92|12611.85|12611.85|12610.84|12610.84|0
1641569250000|2022-01-07 15:27:30|12609.73|12609.73|12609.73|12609.73|12609.73|12609.73|12609.73|12609.73|0
1641569270000|2022-01-07 15:27:50|12609.53|12609.53|12609.53|12609.53|12609.53|12609.53|12609.53|12609.53|0
1641569280000|2022-01-07 15:28:00|12610.71|12610.71|12610.71|12610.71|12610.71|12610.71|12610.71|12610.71|0
1641569290000|2022-01-07 15:28:10|12610.87|12610.87|12610.87|12610.87|12610.87|12610.87|12610.87|12610.87|0
1641569310000|2022-01-07 15:28:30|12611.66|12611.66|12611.66|12611.66|12611.66|12611.66|12611.66|12611.66|0
1641569320000|2022-01-07 15:28:40|12612.13|12612.13|12612.13|12612.13|12612.13|12612.13|12612.13|12612.13|0
1641569330000|2022-01-07 15:28:50|12610.95|12610.95|12610.47|12610.47|12610.95|12610.95|12610.47|12610.47|0
1641569340000|2022-01-07 15:29:00|12610.22|12610.22|12607.41|12607.41|12610.22|12610.22|12607.41|12607.41|0
1641569350000|2022-01-07 15:29:10|12607.01|12607.01|12607.01|12607.01|12607.01|12607.01|12607.01|12607.01|0
1641569370000|2022-01-07 15:29:30|12607.24|12607.24|12608.1|12608.1|12608.1|12608.1|12607.24|12607.24|0
1641569380000|2022-01-07 15:29:40|12609.29|12609.29|12611.11|12611.11|12611.11|12611.11|12609.29|12609.29|0
1641569390000|2022-01-07 15:29:50|12610.88|12610.88|12610.56|12610.56|12610.88|12610.88|12610.56|12610.56|0
1641569400000|2022-01-07 15:30:00|12610.8|12610.8|12609.82|12609.82|12611|12611|12609.82|12609.82|0
1641569410000|2022-01-07 15:30:10|12610.61|12610.61|12610.61|12610.61|12610.61|12610.61|12610.61|12610.61|0
1641569420000|2022-01-07 15:30:20|12611.01|12611.01|12611.59|12611.59|12612.78|12612.78|12611.01|12611.01|0
1641569430000|2022-01-07 15:30:30|12611.99|12611.99|12611.99|12611.99|12611.99|12611.99|12611.99|12611.99|0
1641569440000|2022-01-07 15:30:40|12612.34|12612.34|12612.8|12612.8|12612.8|12612.8|12612.34|12612.34|0
1641569450000|2022-01-07 15:30:50|12613.02|12613.02|12613.3|12613.3|12613.3|12613.3|12612.8|12612.8|0
1641569460000|2022-01-07 15:31:00|12612.88|12612.88|12613.24|12613.24|12613.24|12613.24|12612.88|12612.88|0
1641569490000|2022-01-07 15:31:30|12612.84|12612.84|12612.84|12612.84|12612.84|12612.84|12612.84|12612.84|0
1641569500000|2022-01-07 15:31:40|12612.44|12612.44|12612.84|12612.84|12612.84|12612.84|12612.44|12612.44|0
1641569520000|2022-01-07 15:32:00|12612.61|12612.61|12611.63|12611.63|12612.61|12612.61|12611.63|12611.63|0
1641569530000|2022-01-07 15:32:10|12611.75|12611.75|12612.93|12612.93|12612.93|12612.93|12611.75|12611.75|0
1641569540000|2022-01-07 15:32:20|12613.45|12613.45|12615.81|12615.81|12615.81|12615.81|12613.45|12613.45|0
1641569580000|2022-01-07 15:33:00|12616.79|12616.79|12616.79|12616.79|12616.79|12616.79|12616.53|12616.53|0
1641569590000|2022-01-07 15:33:10|12616.58|12616.58|12617|12617|12617|12617|12616.58|12616.58|0
1641569600000|2022-01-07 15:33:20|12615.81|12615.81|12611.56|12611.56|12615.81|12615.81|12611.41|12611.41|0
1641569610000|2022-01-07 15:33:30|12611.68|12611.68|12611.57|12611.57|12611.94|12611.94|12611.57|12611.57|0
1641569630000|2022-01-07 15:33:50|12611.97|12611.97|12611.97|12611.97|12611.97|12611.97|12611.97|12611.97|0
1641569640000|2022-01-07 15:34:00|12612.2|12612.2|12613.3|12613.3|12613.3|12613.3|12612.2|12612.2|0
1641569650000|2022-01-07 15:34:10|12613.4|12613.4|12613.45|12613.45|12613.45|12613.45|12613.4|12613.4|0
1641569660000|2022-01-07 15:34:20|12613.57|12613.57|12613.48|12613.48|12613.59|12613.59|12613.48|12613.48|0
1641569670000|2022-01-07 15:34:30|12613.09|12613.09|12613.09|12613.09|12613.09|12613.09|12613.09|12613.09|0
1641569680000|2022-01-07 15:34:40|12614.27|12614.27|12614.12|12614.12|12614.27|12614.27|12614.12|12614.12|0
1641569690000|2022-01-07 15:34:50|12613.14|12613.14|12613.14|12613.14|12613.14|12613.14|12613.14|12613.14|0
1641569700000|2022-01-07 15:35:00|12614.46|12614.46|12614.46|12614.46|12614.46|12614.46|12614.46|12614.46|0
1641569710000|2022-01-07 15:35:10|12615.65|12615.65|12615.65|12615.65|12615.65|12615.65|12615.65|12615.65|0
1641569720000|2022-01-07 15:35:20|12615.81|12615.81|12615.69|12615.69|12615.81|12615.81|12615.69|12615.69|0
1641569730000|2022-01-07 15:35:30|12616.38|12616.38|12616.38|12616.38|12616.38|12616.38|12616.38|12616.38|0
1641569740000|2022-01-07 15:35:40|12616.12|12616.12|12616.12|12616.12|12616.12|12616.12|12616.12|12616.12|0
1641569750000|2022-01-07 15:35:50|12617.1|12617.1|12617.5|12617.5|12617.5|12617.5|12617.1|12617.1|0
1641569760000|2022-01-07 15:36:00|12617.63|12617.63|12618.96|12618.96|12618.96|12618.96|12617.63|12617.63|0
1641569770000|2022-01-07 15:36:10|12619.36|12619.36|12619.36|12619.36|12619.36|12619.36|12619.36|12619.36|0
1641569780000|2022-01-07 15:36:20|12619.24|12619.24|12619.72|12619.72|12619.72|12619.72|12619|12619|0
1641569790000|2022-01-07 15:36:30|12619.32|12619.32|12619.32|12619.32|12619.32|12619.32|12619.32|12619.32|0
1641569810000|2022-01-07 15:36:50|12618.92|12618.92|12618.92|12618.92|12618.92|12618.92|12618.92|12618.92|0
1641569820000|2022-01-07 15:37:00|12617.94|12617.94|12617.94|12617.94|12617.94|12617.94|12617.94|12617.94|0
1641569830000|2022-01-07 15:37:10|12616.96|12616.96|12615.98|12615.98|12616.96|12616.96|12615.98|12615.98|0
1641569840000|2022-01-07 15:37:20|12615.77|12615.77|12615.57|12615.57|12615.77|12615.77|12615.57|12615.57|0
1641569860000|2022-01-07 15:37:40|12615.78|12615.78|12615.27|12615.27|12615.78|12615.78|12615.27|12615.27|0
1641569880000|2022-01-07 15:38:00|12614.87|12614.87|12614.53|12614.53|12614.87|12614.87|12614.53|12614.53|0
1641569890000|2022-01-07 15:38:10|12614.27|12614.27|12614.61|12614.61|12614.61|12614.61|12614.27|12614.27|0
1641569900000|2022-01-07 15:38:20|12614.09|12614.09|12613.77|12613.77|12614.09|12614.09|12613.69|12613.69|0
1641569910000|2022-01-07 15:38:30|12613.6|12613.6|12613.6|12613.6|12613.6|12613.6|12613.6|12613.6|0
1641569920000|2022-01-07 15:38:40|12614.58|12614.58|12614.58|12614.58|12614.58|12614.58|12614.58|12614.58|0
1641569930000|2022-01-07 15:38:50|12615.1|12615.1|12615.5|12615.5|12615.5|12615.5|12615.1|12615.1|0
1641569940000|2022-01-07 15:39:00|12615.43|12615.43|12616.4|12616.4|12616.4|12616.4|12615.43|12615.43|0
1641569960000|2022-01-07 15:39:20|12616.2|12616.2|12615.69|12615.69|12616.2|12616.2|12615.69|12615.69|0
1641569970000|2022-01-07 15:39:30|12615.52|12615.52|12615.36|12615.36|12615.52|12615.52|12615.36|12615.36|0
1641569980000|2022-01-07 15:39:40|12615.24|12615.24|12613.86|12613.86|12615.24|12615.24|12613.86|12613.86|0
1641569990000|2022-01-07 15:39:50|12613.74|12613.74|12614.42|12614.42|12614.42|12614.42|12613.62|12613.62|0
1641570000000|2022-01-07 15:40:00|12614.63|12614.63|12612.77|12612.77|12614.63|12614.63|12612.77|12612.77|0
1641570010000|2022-01-07 15:40:10|12613.17|12613.17|12615.76|12615.76|12615.76|12615.76|12613.17|12613.17|0
1641570020000|2022-01-07 15:40:20|12616.16|12616.16|12615.76|12615.76|12616.16|12616.16|12615.76|12615.76|0
1641570030000|2022-01-07 15:40:30|12615.52|12615.52|12615.13|12615.13|12615.52|12615.52|12615.13|12615.13|0
1641570040000|2022-01-07 15:40:40|12615.52|12615.52|12615.52|12615.52|12615.52|12615.52|12615.52|12615.52|0
1641570050000|2022-01-07 15:40:50|12615.92|12615.92|12616.23|12616.23|12616.23|12616.23|12615.92|12615.92|0
1641570060000|2022-01-07 15:41:00|12615.83|12615.83|12616.81|12616.81|12616.81|12616.81|12615.83|12615.83|0
1641570070000|2022-01-07 15:41:10|12617.02|12617.02|12616.57|12616.57|12617.18|12617.18|12616.57|12616.57|0
1641570090000|2022-01-07 15:41:30|12617.75|12617.75|12614.4|12614.4|12617.75|12617.75|12614.4|12614.4|0
1641570100000|2022-01-07 15:41:40|12614|12614|12613.22|12613.22|12614|12614|12612.82|12612.82|0
1641570110000|2022-01-07 15:41:50|12612.42|12612.42|12612.42|12612.42|12612.42|12612.42|12612.42|12612.42|0
1641570120000|2022-01-07 15:42:00|12612.21|12612.21|12611.11|12611.11|12612.21|12612.21|12611.11|12611.11|0
1641570130000|2022-01-07 15:42:10|12612.29|12612.29|12613.11|12613.11|12613.11|12613.11|12612.29|12612.29|0
1641570140000|2022-01-07 15:42:20|12614.29|12614.29|12614.29|12614.29|12614.29|12614.29|12614.29|12614.29|0
1641570150000|2022-01-07 15:42:30|12614.19|12614.19|12614.19|12614.19|12614.19|12614.19|12614.19|12614.19|0
1641570160000|2022-01-07 15:42:40|12613.21|12613.21|12612.87|12612.87|12613.21|12613.21|12612.87|12612.87|0
1641570200000|2022-01-07 15:43:20|12612.45|12612.45|12612.45|12612.45|12612.45|12612.45|12612.45|12612.45|0
1641570220000|2022-01-07 15:43:40|12612.19|12612.19|12611.99|12611.99|12612.19|12612.19|12611.99|12611.99|0
1641570240000|2022-01-07 15:44:00|12611.82|12611.82|12611.82|12611.82|12611.82|12611.82|12611.82|12611.82|0
1641570250000|2022-01-07 15:44:10|12611.94|12611.94|12610.75|12610.75|12611.94|12611.94|12610.75|12610.75|0
1641570270000|2022-01-07 15:44:30|12610.51|12610.51|12610.28|12610.28|12610.51|12610.51|12610.28|12610.28|0
1641570290000|2022-01-07 15:44:50|12610.68|12610.68|12610.28|12610.28|12610.68|12610.68|12610.28|12610.28|0
1641570300000|2022-01-07 15:45:00|12610.04|12610.04|12609.78|12609.78|12610.04|12610.04|12608.59|12608.59|0
1641570310000|2022-01-07 15:45:10|12610.57|12610.57|12610.18|12610.18|12610.57|12610.57|12610.18|12610.18|0
1641570320000|2022-01-07 15:45:20|12609.2|12609.2|12608.69|12608.69|12609.2|12609.2|12608.35|12608.35|0
1641570330000|2022-01-07 15:45:30|12608.9|12608.9|12608.9|12608.9|12608.9|12608.9|12608.9|12608.9|0
1641570340000|2022-01-07 15:45:40|12609.06|12609.06|12609.06|12609.06|12609.06|12609.06|12609.06|12609.06|0
1641570350000|2022-01-07 15:45:50|12609.46|12609.46|12609.46|12609.46|12609.46|12609.46|12609.46|12609.46|0
1641570360000|2022-01-07 15:46:00|12610.44|12610.44|12611.34|12611.34|12611.34|12611.34|12610.04|12610.04|0
1641570370000|2022-01-07 15:46:10|12611.45|12611.45|12611.45|12611.45|12611.45|12611.45|12611.45|12611.45|0
1641570380000|2022-01-07 15:46:20|12611.05|12611.05|12610.08|12610.08|12611.05|12611.05|12610.08|12610.08|0
1641570390000|2022-01-07 15:46:30|12610.29|12610.29|12609.93|12609.93|12610.29|12610.29|12609.53|12609.53|0
1641570400000|2022-01-07 15:46:40|12609.72|12609.72|12609.72|12609.72|12609.72|12609.72|12609.72|12609.72|0
1641570410000|2022-01-07 15:46:50|12610.7|12610.7|12610.7|12610.7|12610.7|12610.7|12610.7|12610.7|0
1641570420000|2022-01-07 15:47:00|12610.78|12610.78|12611.18|12611.18|12611.18|12611.18|12610.78|12610.78|0
1641570430000|2022-01-07 15:47:10|12611.06|12611.06|12610.75|12610.75|12611.06|12611.06|12610.75|12610.75|0
1641570440000|2022-01-07 15:47:20|12611.15|12611.15|12605.22|12605.22|12611.15|12611.15|12605.22|12605.22|0
1641570460000|2022-01-07 15:47:40|12605.06|12605.06|12603.93|12603.93|12605.06|12605.06|12603.93|12603.93|0
1641570470000|2022-01-07 15:47:50|12603.53|12603.53|12603.53|12603.53|12603.53|12603.53|12603.53|12603.53|0
1641570480000|2022-01-07 15:48:00|12604.72|12604.72|12604.72|12604.72|12604.72|12604.72|12604.72|12604.72|0
1641570490000|2022-01-07 15:48:10|12604.93|12604.93|12603.74|12603.74|12604.93|12604.93|12603.74|12603.74|0
1641570500000|2022-01-07 15:48:20|12603.58|12603.58|12603.1|12603.1|12603.58|12603.58|12603.1|12603.1|0
1641570520000|2022-01-07 15:48:40|12601.92|12601.92|12602.08|12602.08|12602.08|12602.08|12601.61|12601.61|0
1641570540000|2022-01-07 15:49:00|12603.27|12603.27|12603.27|12603.27|12603.27|12603.27|12603.27|12603.27|0
1641570550000|2022-01-07 15:49:10|12602.92|12602.92|12602.92|12602.92|12602.92|12602.92|12602.92|12602.92|0
1641570560000|2022-01-07 15:49:20|12602.42|12602.42|12602.42|12602.42|12602.42|12602.42|12602.42|12602.42|0
1641570570000|2022-01-07 15:49:30|12601.44|12601.44|12601.44|12601.44|12602.42|12602.42|12601.44|12601.44|0
1641570580000|2022-01-07 15:49:40|12600.26|12600.26|12600.26|12600.26|12600.26|12600.26|12600.26|12600.26|0
1641570590000|2022-01-07 15:49:50|12599.46|12599.46|12599.46|12599.46|12599.46|12599.46|12599.46|12599.46|0
1641570600000|2022-01-07 15:50:00|12599.05|12599.05|12599.25|12599.25|12599.25|12599.25|12599.05|12599.05|0
1641570610000|2022-01-07 15:50:10|12599.1|12599.1|12599.1|12599.1|12599.1|12599.1|12599.1|12599.1|0
1641570620000|2022-01-07 15:50:20|12599.9|12599.9|12599.9|12599.9|12599.9|12599.9|12599.9|12599.9|0
1641570630000|2022-01-07 15:50:30|12599.55|12599.55|12599.15|12599.15|12599.55|12599.55|12599.15|12599.15|0
1641570640000|2022-01-07 15:50:40|12599|12599|12598.32|12598.32|12599.1|12599.1|12598.32|12598.32|0
1641570650000|2022-01-07 15:50:50|12598.11|12598.11|12597.34|12597.34|12598.11|12598.11|12597.34|12597.34|0
1641570660000|2022-01-07 15:51:00|12597.29|12597.29|12596.43|12596.43|12597.29|12597.29|12596.43|12596.43|0
1641570670000|2022-01-07 15:51:10|12597.41|12597.41|12591.01|12591.01|12597.41|12597.41|12591.01|12591.01|0
1641570680000|2022-01-07 15:51:20|12590.88|12590.88|12588.49|12588.49|12590.93|12590.93|12588.49|12588.49|0
1641570690000|2022-01-07 15:51:30|12588.25|12588.25|12587|12587|12588.25|12588.25|12587|12587|0
1641570700000|2022-01-07 15:51:40|12586.02|12586.02|12584.32|12584.32|12586.02|12586.02|12584.32|12584.32|0
1641570710000|2022-01-07 15:51:50|12584.2|12584.2|12582.24|12582.24|12584.2|12584.2|12582.24|12582.24|0
1641570720000|2022-01-07 15:52:00|12582.16|12582.16|12580.25|12580.25|12582.16|12582.16|12580.25|12580.25|0
1641570730000|2022-01-07 15:52:10|12580.4|12580.4|12580.02|12580.02|12580.4|12580.4|12579.62|12579.62|0
1641570740000|2022-01-07 15:52:20|12579.82|12579.82|12578.54|12578.54|12579.82|12579.82|12578.54|12578.54|0
1641570750000|2022-01-07 15:52:30|12578.41|12578.41|12578.21|12578.21|12578.41|12578.41|12578.21|12578.21|0
1641570760000|2022-01-07 15:52:40|12577.8|12577.8|12577.8|12577.8|12577.8|12577.8|12577.8|12577.8|0
1641570770000|2022-01-07 15:52:50|12576.62|12576.62|12574.25|12574.25|12576.62|12576.62|12572.92|12572.92|0
1641570780000|2022-01-07 15:53:00|12574.13|12574.13|12574.15|12574.15|12574.41|12574.41|12573.71|12573.71|0
1641570790000|2022-01-07 15:53:10|12574|12574|12572.81|12572.81|12574|12574|12572.81|12572.81|0
1641570800000|2022-01-07 15:53:20|12573.07|12573.07|12573.1|12573.1|12573.33|12573.33|12573.07|12573.07|0
1641570810000|2022-01-07 15:53:30|12572.89|12572.89|12574.65|12574.65|12574.81|12574.81|12572.89|12572.89|0
1641570820000|2022-01-07 15:53:40|12575.45|12575.45|12575.45|12575.45|12575.45|12575.45|12575.45|12575.45|0
1641570830000|2022-01-07 15:53:50|12579.36|12579.36|12579.41|12579.41|12579.91|12579.91|12579.36|12579.36|0
1641570840000|2022-01-07 15:54:00|12579.33|12579.33|12578.43|12578.43|12579.33|12579.33|12578.43|12578.43|0
1641570850000|2022-01-07 15:54:10|12580.59|12580.59|12584.75|12584.75|12584.75|12584.75|12580.59|12580.59|0
1641570860000|2022-01-07 15:54:20|12584.88|12584.88|12585.27|12585.27|12585.27|12585.27|12584.88|12584.88|0
1641570870000|2022-01-07 15:54:30|12586.25|12586.25|12588.49|12588.49|12588.57|12588.57|12586.25|12586.25|0
1641570880000|2022-01-07 15:54:40|12588.25|12588.25|12586.83|12586.83|12589.23|12589.23|12586.83|12586.83|0
1641570890000|2022-01-07 15:54:50|12587.81|12587.81|12583.32|12583.32|12587.81|12587.81|12583.32|12583.32|0
1641570900000|2022-01-07 15:55:00|12583.55|12583.55|12583.35|12583.35|12583.9|12583.9|12583.32|12583.32|0
1641570910000|2022-01-07 15:55:10|12583.2|12583.2|12582.69|12582.69|12583.2|12583.2|12582.69|12582.69|0
1641570920000|2022-01-07 15:55:20|12582.48|12582.48|12581.92|12581.92|12582.48|12582.48|12581.92|12581.92|0
1641570930000|2022-01-07 15:55:30|12582.13|12582.13|12583.07|12583.07|12583.07|12583.07|12582.13|12582.13|0
1641570940000|2022-01-07 15:55:40|12583.86|12583.86|12585.19|12585.19|12585.2|12585.2|12583.86|12583.86|0
1641570950000|2022-01-07 15:55:50|12585.26|12585.26|12585.55|12585.55|12585.55|12585.55|12585.26|12585.26|0
1641570960000|2022-01-07 15:56:00|12584.57|12584.57|12584.85|12584.85|12584.85|12584.85|12584.57|12584.57|0
1641570970000|2022-01-07 15:56:10|12585.18|12585.18|12585.6|12585.6|12585.6|12585.6|12585.18|12585.18|0
1641570980000|2022-01-07 15:56:20|12586.58|12586.58|12588.95|12588.95|12588.95|12588.95|12586.58|12586.58|0
1641570990000|2022-01-07 15:56:30|12586.58|12586.58|12586.74|12586.74|12586.81|12586.81|12586.58|12586.58|0
1641571000000|2022-01-07 15:56:40|12586.34|12586.34|12586.18|12586.18|12586.34|12586.34|12586.18|12586.18|0
1641571010000|2022-01-07 15:56:50|12587.37|12587.37|12587.49|12587.49|12587.49|12587.49|12587.37|12587.37|0
1641571020000|2022-01-07 15:57:00|12587.33|12587.33|12588.95|12588.95|12588.95|12588.95|12587.33|12587.33|0
1641571030000|2022-01-07 15:57:10|12589.1|12589.1|12589.1|12589.1|12589.1|12589.1|12589.1|12589.1|0
1641571040000|2022-01-07 15:57:20|12588.87|12588.87|12587.89|12587.89|12589.1|12589.1|12587.89|12587.89|0
1641571050000|2022-01-07 15:57:30|12589.85|12589.85|12589.85|12589.85|12589.85|12589.85|12589.85|12589.85|0
1641571060000|2022-01-07 15:57:40|12587.89|12587.89|12588.32|12588.32|12588.32|12588.32|12587.89|12587.89|0
1641571070000|2022-01-07 15:57:50|12588.82|12588.82|12588.84|12588.84|12588.84|12588.84|12588.61|12588.61|0
1641571080000|2022-01-07 15:58:00|12588.63|12588.63|12585.86|12585.86|12588.63|12588.63|12585.86|12585.86|0
1641571090000|2022-01-07 15:58:10|12585.53|12585.53|12585.53|12585.53|12585.53|12585.53|12585.53|12585.53|0
1641571100000|2022-01-07 15:58:20|12583.37|12583.37|12582.06|12582.06|12583.37|12583.37|12582.06|12582.06|0
1641571110000|2022-01-07 15:58:30|12583.25|12583.25|12583.48|12583.48|12583.48|12583.48|12583.25|12583.25|0
1641571120000|2022-01-07 15:58:40|12583.37|12583.37|12583.37|12583.37|12583.37|12583.37|12583.37|12583.37|0
1641571130000|2022-01-07 15:58:50|12583.49|12583.49|12584.47|12584.47|12584.47|12584.47|12583.49|12583.49|0
1641571140000|2022-01-07 15:59:00|12584.31|12584.31|12581.83|12581.83|12584.31|12584.31|12581.83|12581.83|0
1641571150000|2022-01-07 15:59:10|12580.85|12580.85|12579.68|12579.68|12580.85|12580.85|12579.68|12579.68|0
1641571160000|2022-01-07 15:59:20|12579.58|12579.58|12577.46|12577.46|12579.58|12579.58|12577.28|12577.28|0
1641571170000|2022-01-07 15:59:30|12577.23|12577.23|12577.23|12577.23|12577.23|12577.23|12576.99|12576.99|0
1641571180000|2022-01-07 15:59:40|12579.19|12579.19|12579.6|12579.6|12579.6|12579.6|12579.19|12579.19|0
1641571190000|2022-01-07 15:59:50|12579.85|12579.85|12582.16|12582.16|12582.16|12582.16|12579.85|12579.85|0
1641571200000|2022-01-07 16:00:00|12582.32|12582.32|12585.47|12585.47|12585.47|12585.47|12582.32|12582.32|0
1641571210000|2022-01-07 16:00:10|12585.87|12585.87|12587.32|12587.32|12587.32|12587.32|12585.87|12585.87|0
1641571220000|2022-01-07 16:00:20|12587.12|12587.12|12590.64|12590.64|12590.64|12590.64|12587.12|12587.12|0
1641571230000|2022-01-07 16:00:30|12590.88|12590.88|12590.64|12590.64|12590.88|12590.88|12590.52|12590.52|0
1641571240000|2022-01-07 16:00:40|12590.94|12590.94|12590.82|12590.82|12590.94|12590.94|12590.82|12590.82|0
1641571250000|2022-01-07 16:00:50|12591.22|12591.22|12591.22|12591.22|12591.22|12591.22|12591.22|12591.22|0
1641571260000|2022-01-07 16:01:00|12591.1|12591.1|12591.21|12591.21|12591.33|12591.33|12591.1|12591.1|0
1641571270000|2022-01-07 16:01:10|12591.09|12591.09|12591.09|12591.09|12591.09|12591.09|12591.09|12591.09|0
1641571280000|2022-01-07 16:01:20|12591.3|12591.3|12591.47|12591.47|12591.47|12591.47|12590.32|12590.32|0
1641571290000|2022-01-07 16:01:30|12591.68|12591.68|12592.13|12592.13|12592.13|12592.13|12591.68|12591.68|0
1641571300000|2022-01-07 16:01:40|12592.25|12592.25|12594.43|12594.43|12594.43|12594.43|12592.25|12592.25|0
1641571310000|2022-01-07 16:01:50|12594.77|12594.77|12595.1|12595.1|12595.52|12595.52|12594.77|12594.77|0
1641571320000|2022-01-07 16:02:00|12595.18|12595.18|12595.48|12595.48|12595.48|12595.48|12595.18|12595.18|0
1641571330000|2022-01-07 16:02:10|12597.44|12597.44|12597.29|12597.29|12597.44|12597.44|12597.13|12597.13|0
1641571340000|2022-01-07 16:02:20|12597.45|12597.45|12597.57|12597.57|12597.57|12597.57|12597.45|12597.45|0
1641571350000|2022-01-07 16:02:30|12597.22|12597.22|12597.22|12597.22|12597.22|12597.22|12597.22|12597.22|0
1641571360000|2022-01-07 16:02:40|12597.35|12597.35|12594|12594|12597.35|12597.35|12594|12594|0
1641571370000|2022-01-07 16:02:50|12593.02|12593.02|12594.71|12594.71|12594.71|12594.71|12592.81|12592.81|0
1641571380000|2022-01-07 16:03:00|12594.83|12594.83|12594.6|12594.6|12594.83|12594.83|12594.6|12594.6|0
1641571390000|2022-01-07 16:03:10|12594.39|12594.39|12593.87|12593.87|12594.39|12594.39|12593.87|12593.87|0
1641571400000|2022-01-07 16:03:20|12592.89|12592.89|12590.43|12590.43|12592.89|12592.89|12590.43|12590.43|0
1641571410000|2022-01-07 16:03:30|12591.62|12591.62|12590.64|12590.64|12591.62|12591.62|12590.64|12590.64|0
1641571420000|2022-01-07 16:03:40|12590.29|12590.29|12589.45|12589.45|12590.29|12590.29|12588.17|12588.17|0
1641571430000|2022-01-07 16:03:50|12589.85|12589.85|12589.85|12589.85|12589.85|12589.85|12589.85|12589.85|0
1641571440000|2022-01-07 16:04:00|12589.65|12589.65|12591.71|12591.71|12591.71|12591.71|12589.34|12589.34|0
1641571450000|2022-01-07 16:04:10|12591.51|12591.51|12591.3|12591.3|12591.51|12591.51|12591.3|12591.3|0
1641571460000|2022-01-07 16:04:20|12591.2|12591.2|12591.31|12591.31|12591.31|12591.31|12591.1|12591.1|0
1641571470000|2022-01-07 16:04:30|12592.5|12592.5|12593.47|12593.47|12593.47|12593.47|12592.5|12592.5|0
1641571480000|2022-01-07 16:04:40|12592.5|12592.5|12592.51|12592.51|12592.56|12592.56|12592.39|12592.39|0
1641571490000|2022-01-07 16:04:50|12593.49|12593.49|12594.17|12594.17|12594.17|12594.17|12593.49|12593.49|0
1641571500000|2022-01-07 16:05:00|12594.09|12594.09|12596.03|12596.03|12596.03|12596.03|12594.09|12594.09|0
1641571510000|2022-01-07 16:05:10|12595.82|12595.82|12597.41|12597.41|12597.41|12597.41|12595.82|12595.82|0
1641571520000|2022-01-07 16:05:20|12597.67|12597.67|12597.67|12597.67|12597.67|12597.67|12597.67|12597.67|0
1641571530000|2022-01-07 16:05:30|12597.79|12597.79|12597.79|12597.79|12597.79|12597.79|12597.79|12597.79|0
1641571540000|2022-01-07 16:05:40|12597.17|12597.17|12597.17|12597.17|12597.17|12597.17|12597.17|12597.17|0
1641571550000|2022-01-07 16:05:50|12596.83|12596.83|12596.83|12596.83|12596.83|12596.83|12596.83|12596.83|0
1641571560000|2022-01-07 16:06:00|12596.43|12596.43|12596.01|12596.01|12596.43|12596.43|12596.01|12596.01|0
1641571570000|2022-01-07 16:06:10|12594.82|12594.82|12594.82|12594.82|12594.82|12594.82|12594.82|12594.82|0
1641571580000|2022-01-07 16:06:20|12594.62|12594.62|12592.67|12592.67|12595.04|12595.04|12592.67|12592.67|0
1641571590000|2022-01-07 16:06:30|12593.86|12593.86|12594.31|12594.31|12594.31|12594.31|12593.86|12593.86|0
1641571620000|2022-01-07 16:07:00|12594.56|12594.56|12593.38|12593.38|12594.56|12594.56|12593.38|12593.38|0
1641571630000|2022-01-07 16:07:10|12594.56|12594.56|12596.27|12596.27|12596.27|12596.27|12594.56|12594.56|0
1641571640000|2022-01-07 16:07:20|12596.42|12596.42|12597.94|12597.94|12597.94|12597.94|12596.42|12596.42|0
1641571650000|2022-01-07 16:07:30|12599.9|12599.9|12600.21|12600.21|12601.32|12601.32|12599.9|12599.9|0
1641571660000|2022-01-07 16:07:40|12600.09|12600.09|12600.09|12600.09|12600.09|12600.09|12600.09|12600.09|0
1641571670000|2022-01-07 16:07:50|12600.49|12600.49|12600.49|12600.49|12600.49|12600.49|12600.49|12600.49|0
1641571680000|2022-01-07 16:08:00|12599.51|12599.51|12597.14|12597.14|12599.51|12599.51|12597.14|12597.14|0
1641571690000|2022-01-07 16:08:10|12599.51|12599.51|12598.33|12598.33|12599.51|12599.51|12598.33|12598.33|0
1641571700000|2022-01-07 16:08:20|12597.29|12597.29|12596.07|12596.07|12597.29|12597.29|12594.99|12594.99|0
1641571720000|2022-01-07 16:08:40|12597.05|12597.05|12598.03|12598.03|12599.01|12599.01|12597.05|12597.05|0
1641571730000|2022-01-07 16:08:50|12599.04|12599.04|12598.06|12598.06|12599.04|12599.04|12598.06|12598.06|0
1641571740000|2022-01-07 16:09:00|12597.72|12597.72|12596.74|12596.74|12597.72|12597.72|12596.74|12596.74|0
1641571750000|2022-01-07 16:09:10|12596.23|12596.23|12593.09|12593.09|12596.23|12596.23|12593.09|12593.09|0
1641571760000|2022-01-07 16:09:20|12592.59|12592.59|12593.8|12593.8|12593.8|12593.8|12592.51|12592.51|0
1641571780000|2022-01-07 16:09:40|12593.95|12593.95|12592.88|12592.88|12593.95|12593.95|12592.88|12592.88|0
1641571790000|2022-01-07 16:09:50|12594.07|12594.07|12594.07|12594.07|12594.07|12594.07|12594.07|12594.07|0
1641571800000|2022-01-07 16:10:00|12595.05|12595.05|12595.05|12595.05|12595.05|12595.05|12595.05|12595.05|0
1641571810000|2022-01-07 16:10:10|12595.46|12595.46|12595.46|12595.46|12595.46|12595.46|12595.46|12595.46|0
1641571820000|2022-01-07 16:10:20|12595.62|12595.62|12597.41|12597.41|12597.41|12597.41|12595.1|12595.1|0
1641571830000|2022-01-07 16:10:30|12599.78|12599.78|12599.57|12599.57|12600.76|12600.76|12599.57|12599.57|0
1641571840000|2022-01-07 16:10:40|12599.31|12599.31|12598.97|12598.97|12599.31|12599.31|12598.97|12598.97|0
1641571850000|2022-01-07 16:10:50|12599.31|12599.31|12599.31|12599.31|12599.31|12599.31|12599.31|12599.31|0
1641571860000|2022-01-07 16:11:00|12600.11|12600.11|12605.57|12605.57|12605.57|12605.57|12600.11|12600.11|0
1641571880000|2022-01-07 16:11:20|12604.59|12604.59|12604.47|12604.47|12604.59|12604.59|12604.47|12604.47|0
1641571900000|2022-01-07 16:11:40|12603.86|12603.86|12604.77|12604.77|12604.77|12604.77|12603.86|12603.86|0
1641571920000|2022-01-07 16:12:00|12604.94|12604.94|12604.94|12604.94|12604.94|12604.94|12604.94|12604.94|0
1641571930000|2022-01-07 16:12:10|12605.92|12605.92|12606.9|12606.9|12606.9|12606.9|12605.92|12605.92|0
1641571950000|2022-01-07 16:12:30|12607.36|12607.36|12609.02|12609.02|12609.02|12609.02|12607.28|12607.28|0
1641571970000|2022-01-07 16:12:50|12608.94|12608.94|12608.94|12608.94|12608.94|12608.94|12608.94|12608.94|0
1641571980000|2022-01-07 16:13:00|12609.46|12609.46|12611.42|12611.42|12611.42|12611.42|12609.46|12609.46|0
1641571990000|2022-01-07 16:13:10|12611.77|12611.77|12611.77|12611.77|12611.77|12611.77|12611.77|12611.77|0
1641572000000|2022-01-07 16:13:20|12611.37|12611.37|12611.37|12611.37|12611.37|12611.37|12611.37|12611.37|0
1641572010000|2022-01-07 16:13:30|12610.97|12610.97|12609.38|12609.38|12610.97|12610.97|12609.38|12609.38|0
1641572020000|2022-01-07 16:13:40|12608.88|12608.88|12608.54|12608.54|12608.88|12608.88|12608.54|12608.54|0
1641572030000|2022-01-07 16:13:50|12608.42|12608.42|12608.54|12608.54|12608.54|12608.54|12608.42|12608.42|0
1641572040000|2022-01-07 16:14:00|12608.77|12608.77|12607.28|12607.28|12608.77|12608.77|12607.28|12607.28|0
1641572050000|2022-01-07 16:14:10|12607.23|12607.23|12606.33|12606.33|12607.23|12607.23|12606.33|12606.33|0
1641572060000|2022-01-07 16:14:20|12605.35|12605.35|12605.32|12605.32|12605.35|12605.35|12605.27|12605.27|0
1641572070000|2022-01-07 16:14:30|12605.16|12605.16|12605.34|12605.34|12605.34|12605.34|12605.16|12605.16|0
1641572090000|2022-01-07 16:14:50|12605.19|12605.19|12605.09|12605.09|12605.19|12605.19|12605.09|12605.09|0
1641572100000|2022-01-07 16:15:00|12607.39|12607.39|12607.39|12607.39|12607.39|12607.39|12607.39|12607.39|0
1641572110000|2022-01-07 16:15:10|12607.47|12607.47|12607.57|12607.57|12607.57|12607.57|12607.47|12607.47|0
1641572120000|2022-01-07 16:15:20|12608.76|12608.76|12608.92|12608.92|12608.92|12608.92|12608.76|12608.76|0
1641572130000|2022-01-07 16:15:30|12609.9|12609.9|12610.88|12610.88|12610.88|12610.88|12609.9|12609.9|0
1641572140000|2022-01-07 16:15:40|12610.65|12610.65|12610.65|12610.65|12610.65|12610.65|12610.65|12610.65|0
1641572160000|2022-01-07 16:16:00|12610.75|12610.75|12614.11|12614.11|12614.11|12614.11|12610.75|12610.75|0
1641572170000|2022-01-07 16:16:10|12614.51|12614.51|12614.46|12614.46|12614.51|12614.51|12614.46|12614.46|0
1641572180000|2022-01-07 16:16:20|12614.41|12614.41|12614.41|12614.41|12615.39|12615.39|12614.41|12614.41|0
1641572190000|2022-01-07 16:16:30|12614.17|12614.17|12614.17|12614.17|12614.17|12614.17|12614.17|12614.17|0
1641572200000|2022-01-07 16:16:40|12614.29|12614.29|12613.03|12613.03|12614.29|12614.29|12613.03|12613.03|0
1641572220000|2022-01-07 16:17:00|12612.77|12612.77|12611.51|12611.51|12612.77|12612.77|12611.51|12611.51|0
1641572230000|2022-01-07 16:17:10|12611.43|12611.43|12611.27|12611.27|12611.47|12611.47|12610.29|12610.29|0
1641572240000|2022-01-07 16:17:20|12610.47|12610.47|12612.05|12612.05|12612.05|12612.05|12610.47|12610.47|0
1641572260000|2022-01-07 16:17:40|12612.45|12612.45|12612.45|12612.45|12612.45|12612.45|12612.45|12612.45|0
1641572270000|2022-01-07 16:17:50|12612.11|12612.11|12611.74|12611.74|12612.72|12612.72|12611.74|12611.74|0
1641572280000|2022-01-07 16:18:00|12610.56|12610.56|12610.35|12610.35|12610.56|12610.56|12608.27|12608.27|0
1641572290000|2022-01-07 16:18:10|12610.28|12610.28|12609.09|12609.09|12610.28|12610.28|12609.09|12609.09|0
1641572300000|2022-01-07 16:18:20|12608.97|12608.97|12605.47|12605.47|12608.97|12608.97|12605.47|12605.47|0
1641572310000|2022-01-07 16:18:30|12605.39|12605.39|12605.05|12605.05|12605.39|12605.39|12605.05|12605.05|0
1641572320000|2022-01-07 16:18:40|12606.03|12606.03|12605.11|12605.11|12606.03|12606.03|12605.11|12605.11|0
1641572330000|2022-01-07 16:18:50|12605.52|12605.52|12605.52|12605.52|12605.52|12605.52|12605.52|12605.52|0
1641572350000|2022-01-07 16:19:10|12605|12605|12605|12605|12605|12605|12605|12605|0
1641572360000|2022-01-07 16:19:20|12604.84|12604.84|12603.8|12603.8|12604.84|12604.84|12603.8|12603.8|0
1641572380000|2022-01-07 16:19:40|12602.82|12602.82|12602.98|12602.98|12602.98|12602.98|12602.82|12602.82|0
1641572400000|2022-01-07 16:20:00|12602|12602|12602|12602|12602|12602|12602|12602|0
1641572410000|2022-01-07 16:20:10|12601.81|12601.81|12601.42|12601.42|12601.81|12601.81|12601.42|12601.42|0
1641572420000|2022-01-07 16:20:20|12601.34|12601.34|12601.34|12601.34|12601.34|12601.34|12601.34|12601.34|0
1641572440000|2022-01-07 16:20:40|12601.19|12601.19|12601.39|12601.39|12601.39|12601.39|12601.19|12601.19|0
1641572450000|2022-01-07 16:20:50|12601.47|12601.47|12601.69|12601.69|12601.69|12601.69|12601.47|12601.47|0
1641572460000|2022-01-07 16:21:00|12601.64|12601.64|12600.94|12600.94|12601.64|12601.64|12600.54|12600.54|0
1641572470000|2022-01-07 16:21:10|12601.06|12601.06|12600.73|12600.73|12601.06|12601.06|12600.73|12600.73|0
1641572480000|2022-01-07 16:21:20|12602.69|12602.69|12603.78|12603.78|12604.76|12604.76|12602.69|12602.69|0
1641572490000|2022-01-07 16:21:30|12603.61|12603.61|12603.72|12603.72|12603.72|12603.72|12603.61|12603.61|0
1641572500000|2022-01-07 16:21:40|12604.69|12604.69|12605.1|12605.1|12605.15|12605.15|12604.69|12604.69|0
1641572510000|2022-01-07 16:21:50|12604.89|12604.89|12604.49|12604.49|12604.89|12604.89|12604.49|12604.49|0
1641572520000|2022-01-07 16:22:00|12605.47|12605.47|12605.27|12605.27|12605.47|12605.47|12605.27|12605.27|0
1641572530000|2022-01-07 16:22:10|12605.21|12605.21|12605.21|12605.21|12605.21|12605.21|12605.21|12605.21|0
1641572540000|2022-01-07 16:22:20|12605.01|12605.01|12599.86|12599.86|12605.01|12605.01|12599.86|12599.86|0
1641572550000|2022-01-07 16:22:30|12600.11|12600.11|12602.87|12602.87|12602.87|12602.87|12600.11|12600.11|0
1641572560000|2022-01-07 16:22:40|12603.22|12603.22|12601.67|12601.67|12603.43|12603.43|12601.67|12601.67|0
1641572570000|2022-01-07 16:22:50|12602.64|12602.64|12604.14|12604.14|12604.14|12604.14|12602.64|12602.64|0
1641572580000|2022-01-07 16:23:00|12603.74|12603.74|12603.74|12603.74|12603.74|12603.74|12603.74|12603.74|0
1641572590000|2022-01-07 16:23:10|12603.92|12603.92|12604.21|12604.21|12604.21|12604.21|12603.74|12603.74|0
1641572600000|2022-01-07 16:23:20|12604.3|12604.3|12604.23|12604.23|12604.39|12604.39|12604.18|12604.18|0
1641572610000|2022-01-07 16:23:30|12603.25|12603.25|12603.25|12603.25|12603.25|12603.25|12603.25|12603.25|0
1641572620000|2022-01-07 16:23:40|12603.37|12603.37|12602.42|12602.42|12603.37|12603.37|12602.42|12602.42|0
1641572630000|2022-01-07 16:23:50|12602.25|12602.25|12600.29|12600.29|12602.25|12602.25|12600.29|12600.29|0
1641572640000|2022-01-07 16:24:00|12601.27|12601.27|12602.05|12602.05|12602.05|12602.05|12601.27|12601.27|0
1641572650000|2022-01-07 16:24:10|12602.17|12602.17|12602.17|12602.17|12602.17|12602.17|12602.17|12602.17|0
1641572660000|2022-01-07 16:24:20|12602.68|12602.68|12602.92|12602.92|12602.92|12602.92|12602.68|12602.68|0
1641572670000|2022-01-07 16:24:30|12602.67|12602.67|12603.31|12603.31|12603.31|12603.31|12602.13|12602.13|0
1641572680000|2022-01-07 16:24:40|12602.92|12602.92|12602.92|12602.92|12602.92|12602.92|12602.92|12602.92|0
1641572690000|2022-01-07 16:24:50|12603.07|12603.07|12603.07|12603.07|12603.07|12603.07|12603.07|12603.07|0
1641572700000|2022-01-07 16:25:00|12603.44|12603.44|12604.12|12604.12|12604.12|12604.12|12602.86|12602.86|0
1641572710000|2022-01-07 16:25:10|12605.31|12605.31|12605.23|12605.23|12605.47|12605.47|12605.07|12605.07|0
1641572720000|2022-01-07 16:25:20|12606.41|12606.41|12605.48|12605.48|12606.62|12606.62|12605.24|12605.24|0
1641572730000|2022-01-07 16:25:30|12605.64|12605.64|12600.89|12600.89|12605.64|12605.64|12600.89|12600.89|0
1641572740000|2022-01-07 16:25:40|12602.08|12602.08|12600.89|12600.89|12602.08|12602.08|12600.89|12600.89|0
1641572750000|2022-01-07 16:25:50|12601.1|12601.1|12600.86|12600.86|12601.1|12601.1|12600.86|12600.86|0
1641572760000|2022-01-07 16:26:00|12601.01|12601.01|12598.45|12598.45|12601.06|12601.06|12598.09|12598.09|0
1641572770000|2022-01-07 16:26:10|12598.68|12598.68|12597.9|12597.9|12599.09|12599.09|12597.9|12597.9|0
1641572780000|2022-01-07 16:26:20|12596.92|12596.92|12597.29|12597.29|12597.29|12597.29|12595.94|12595.94|0
1641572790000|2022-01-07 16:26:30|12597.69|12597.69|12600.06|12600.06|12600.06|12600.06|12597.69|12597.69|0
1641572800000|2022-01-07 16:26:40|12600.68|12600.68|12600.68|12600.68|12600.68|12600.68|12600.68|12600.68|0
1641572810000|2022-01-07 16:26:50|12599.7|12599.7|12599.37|12599.37|12599.7|12599.7|12599.37|12599.37|0
1641572820000|2022-01-07 16:27:00|12598.97|12598.97|12597.26|12597.26|12598.97|12598.97|12597.26|12597.26|0
1641572830000|2022-01-07 16:27:10|12596.92|12596.92|12597.09|12597.09|12597.09|12597.09|12596.84|12596.84|0
1641572840000|2022-01-07 16:27:20|12596.83|12596.83|12596.83|12596.83|12596.83|12596.83|12596.83|12596.83|0
1641572850000|2022-01-07 16:27:30|12597.04|12597.04|12597.27|12597.27|12597.27|12597.27|12596.6|12596.6|0
1641572860000|2022-01-07 16:27:40|12597.43|12597.43|12597.27|12597.27|12597.43|12597.43|12597.27|12597.27|0
1641572880000|2022-01-07 16:28:00|12597.43|12597.43|12599.01|12599.01|12599.01|12599.01|12597.43|12597.43|0
1641572890000|2022-01-07 16:28:10|12599.52|12599.52|12599.44|12599.44|12599.52|12599.52|12599.44|12599.44|0
1641572900000|2022-01-07 16:28:20|12599.7|12599.7|12600.61|12600.61|12600.89|12600.89|12599.7|12599.7|0
1641572910000|2022-01-07 16:28:30|12600.21|12600.21|12599.03|12599.03|12600.21|12600.21|12599.03|12599.03|0
1641572920000|2022-01-07 16:28:40|12599.19|12599.19|12600.33|12600.33|12600.33|12600.33|12599.19|12599.19|0
1641572930000|2022-01-07 16:28:50|12601.02|12601.02|12602.71|12602.71|12602.71|12602.71|12601.02|12601.02|0
1641572940000|2022-01-07 16:29:00|12602.5|12602.5|12603.74|12603.74|12603.87|12603.87|12602.5|12602.5|0
1641572950000|2022-01-07 16:29:10|12604.16|12604.16|12604.8|12604.8|12604.8|12604.8|12604.16|12604.16|0
1641572960000|2022-01-07 16:29:20|12605.14|12605.14|12606.12|12606.12|12606.12|12606.12|12604.56|12604.56|0
1641572970000|2022-01-07 16:29:30|12608.29|12608.29|12605.9|12605.9|12609.28|12609.28|12604.92|12604.92|0
1641572980000|2022-01-07 16:29:40|12605.64|12605.64|12603.52|12603.52|12606.25|12606.25|12603.52|12603.52|0
1641572990000|2022-01-07 16:29:50|12603.73|12603.73|12603.96|12603.96|12604.6|12604.6|12602.44|12602.44|0
1641802500000|2022-01-10 08:15:00|12530.85|12530.85|12529.06|12529.06|12530.85|12530.85|12528.55|12528.55|0
1641802510000|2022-01-10 08:15:10|12529.57|12529.57|12527.72|12527.72|12529.57|12529.57|12527.72|12527.72|0
1641802520000|2022-01-10 08:15:20|12527.39|12527.39|12523.91|12523.91|12527.39|12527.39|12522.93|12522.93|0
1641802530000|2022-01-10 08:15:30|12523.84|12523.84|12521.57|12521.57|12523.94|12523.94|12521.57|12521.57|0
1641802540000|2022-01-10 08:15:40|12519.19|12519.19|12520.59|12520.59|12521.57|12521.57|12519.19|12519.19|0
1641802550000|2022-01-10 08:15:50|12520.75|12520.75|12522.12|12522.12|12522.12|12522.12|12520.75|12520.75|0
1641802560000|2022-01-10 08:16:00|12521.67|12521.67|12521.67|12521.67|12521.67|12521.67|12521.67|12521.67|0
1641802570000|2022-01-10 08:16:10|12522.17|12522.17|12523.65|12523.65|12524.7|12524.7|12521.76|12521.76|0
1641802580000|2022-01-10 08:16:20|12523.57|12523.57|12522.79|12522.79|12523.98|12523.98|12521.61|12521.61|0
1641802590000|2022-01-10 08:16:30|12520.42|12520.42|12520.5|12520.5|12520.5|12520.5|12520.42|12520.42|0
1641802600000|2022-01-10 08:16:40|12519.52|12519.52|12514.89|12514.89|12519.52|12519.52|12514.89|12514.89|0
1641802610000|2022-01-10 08:16:50|12514.38|12514.38|12514.59|12514.59|12514.59|12514.59|12514.38|12514.38|0
1641802620000|2022-01-10 08:17:00|12514.75|12514.75|12516|12516|12516|12516|12514.35|12514.35|0
1641802630000|2022-01-10 08:17:10|12517.19|12517.19|12516.84|12516.84|12517.19|12517.19|12516.84|12516.84|0
1641802640000|2022-01-10 08:17:20|12515.44|12515.44|12515.44|12515.44|12515.44|12515.44|12515.44|12515.44|0
1641802650000|2022-01-10 08:17:30|12515.67|12515.67|12515.26|12515.26|12515.67|12515.67|12515.26|12515.26|0
1641802660000|2022-01-10 08:17:40|12514.48|12514.48|12514.48|12514.48|12514.48|12514.48|12514.48|12514.48|0
1641802670000|2022-01-10 08:17:50|12512.11|12512.11|12510.71|12510.71|12512.11|12512.11|12510.71|12510.71|0
1641802690000|2022-01-10 08:18:10|12509.53|12509.53|12509.04|12509.04|12509.53|12509.53|12509.04|12509.04|0
1641802700000|2022-01-10 08:18:20|12507.85|12507.85|12501.2|12501.2|12507.85|12507.85|12501.2|12501.2|0
1641802710000|2022-01-10 08:18:30|12500.7|12500.7|12502.2|12502.2|12502.2|12502.2|12500.19|12500.19|0
1641802730000|2022-01-10 08:18:50|12503.39|12503.39|12503.26|12503.26|12503.39|12503.39|12503.26|12503.26|0
1641802740000|2022-01-10 08:19:00|12502.76|12502.76|12502.94|12502.94|12502.94|12502.94|12502.61|12502.61|0
1641802760000|2022-01-10 08:19:20|12501.76|12501.76|12501.25|12501.25|12501.76|12501.76|12501.25|12501.25|0
1641802770000|2022-01-10 08:19:30|12498.31|12498.31|12499.29|12499.29|12499.29|12499.29|12498.31|12498.31|0
1641802790000|2022-01-10 08:19:50|12500.48|12500.48|12500.69|12500.69|12501.88|12501.88|12500.48|12500.48|0
1641802800000|2022-01-10 08:20:00|12499.31|12499.31|12499.36|12499.36|12499.36|12499.36|12499.31|12499.31|0
1641802810000|2022-01-10 08:20:10|12497.88|12497.88|12497.11|12497.11|12497.88|12497.88|12497.11|12497.11|0
1641802820000|2022-01-10 08:20:20|12497.32|12497.32|12497.1|12497.1|12497.53|12497.53|12496.64|12496.64|0
1641802830000|2022-01-10 08:20:30|12496.93|12496.93|12497.48|12497.48|12497.48|12497.48|12496.93|12496.93|0
1641802840000|2022-01-10 08:20:40|12497.14|12497.14|12499.67|12499.67|12499.67|12499.67|12497.14|12497.14|0
1641802850000|2022-01-10 08:20:50|12500.17|12500.17|12505.68|12505.68|12505.68|12505.68|12500.17|12500.17|0
1641802860000|2022-01-10 08:21:00|12506.86|12506.86|12502.91|12502.91|12506.86|12506.86|12502.91|12502.91|0
1641802870000|2022-01-10 08:21:10|12500.96|12500.96|12504.12|12504.12|12504.12|12504.12|12500.71|12500.71|0
1641802880000|2022-01-10 08:21:20|12501.75|12501.75|12501.75|12501.75|12501.75|12501.75|12501.75|12501.75|0
1641802890000|2022-01-10 08:21:30|12502.94|12502.94|12502.94|12502.94|12502.94|12502.94|12502.94|12502.94|0
1641802900000|2022-01-10 08:21:40|12503.97|12503.97|12505.73|12505.73|12505.73|12505.73|12502.79|12502.79|0
1641802910000|2022-01-10 08:21:50|12502.79|12502.79|12501.81|12501.81|12502.79|12502.79|12501.81|12501.81|0
1641802930000|2022-01-10 08:22:10|12502.01|12502.01|12503.13|12503.13|12504.18|12504.18|12502.01|12502.01|0
1641802940000|2022-01-10 08:22:20|12502.33|12502.33|12502.33|12502.33|12502.33|12502.33|12502.33|12502.33|0
1641802950000|2022-01-10 08:22:30|12502.8|12502.8|12501.34|12501.34|12502.8|12502.8|12501.34|12501.34|0
1641802960000|2022-01-10 08:22:40|12500.16|12500.16|12499.9|12499.9|12500.16|12500.16|12498.71|12498.71|0
1641802980000|2022-01-10 08:23:00|12500.11|12500.11|12499.09|12499.09|12501.29|12501.29|12499.09|12499.09|0
1641802990000|2022-01-10 08:23:10|12499.42|12499.42|12499.51|12499.51|12499.75|12499.75|12499.25|12499.25|0
1641803000000|2022-01-10 08:23:20|12499.64|12499.64|12500.5|12500.5|12500.5|12500.5|12499.64|12499.64|0
1641803010000|2022-01-10 08:23:30|12501.48|12501.48|12501.9|12501.9|12501.9|12501.9|12501.48|12501.48|0
1641803020000|2022-01-10 08:23:40|12502.13|12502.13|12502.37|12502.37|12502.37|12502.37|12502.13|12502.13|0
1641803030000|2022-01-10 08:23:50|12502.65|12502.65|12501.93|12501.93|12502.65|12502.65|12501.93|12501.93|0
1641803050000|2022-01-10 08:24:10|12502|12502|12502|12502|12502|12502|12502|12502|0
1641803060000|2022-01-10 08:24:20|12502.36|12502.36|12505.51|12505.51|12505.51|12505.51|12502.36|12502.36|0
1641803070000|2022-01-10 08:24:30|12505.93|12505.93|12506.65|12506.65|12506.65|12506.65|12505.84|12505.84|0
1641803080000|2022-01-10 08:24:40|12506.85|12506.85|12507.42|12507.42|12507.42|12507.42|12506.85|12506.85|0
1641803090000|2022-01-10 08:24:50|12508.39|12508.39|12510.08|12510.08|12510.08|12510.08|12508.39|12508.39|0
1641803100000|2022-01-10 08:25:00|12510.43|12510.43|12514.78|12514.78|12514.78|12514.78|12510.43|12510.43|0
1641803110000|2022-01-10 08:25:10|12514.95|12514.95|12514.95|12514.95|12514.95|12514.95|12514.95|12514.95|0
1641803140000|2022-01-10 08:25:40|12514.44|12514.44|12507.65|12507.65|12514.44|12514.44|12507.65|12507.65|0
1641803150000|2022-01-10 08:25:50|12507.85|12507.85|12507.85|12507.85|12507.85|12507.85|12507.85|12507.85|0
1641803160000|2022-01-10 08:26:00|12508.11|12508.11|12506.77|12506.77|12508.11|12508.11|12506.77|12506.77|0
1641803170000|2022-01-10 08:26:10|12506.53|12506.53|12505.34|12505.34|12506.53|12506.53|12505.34|12505.34|0
1641803180000|2022-01-10 08:26:20|12504.99|12504.99|12504.99|12504.99|12504.99|12504.99|12504.99|12504.99|0
1641803190000|2022-01-10 08:26:30|12505.97|12505.97|12505.97|12505.97|12505.97|12505.97|12505.97|12505.97|0
1641803200000|2022-01-10 08:26:40|12506.45|12506.45|12506.01|12506.01|12506.56|12506.56|12506.01|12506.01|0
1641803210000|2022-01-10 08:26:50|12505.03|12505.03|12505.86|12505.86|12505.86|12505.86|12505.03|12505.03|0
1641803220000|2022-01-10 08:27:00|12506.19|12506.19|12506.06|12506.06|12506.19|12506.19|12506.06|12506.06|0
1641803250000|2022-01-10 08:27:30|12506.41|12506.41|12507.59|12507.59|12507.59|12507.59|12506.41|12506.41|0
1641803270000|2022-01-10 08:27:50|12508.78|12508.78|12509.04|12509.04|12509.04|12509.04|12508.78|12508.78|0
1641803280000|2022-01-10 08:28:00|12509.37|12509.37|12516.01|12516.01|12516.01|12516.01|12508.19|12508.19|0
1641803290000|2022-01-10 08:28:10|12516.52|12516.52|12518.1|12518.1|12518.1|12518.1|12516.52|12516.52|0
1641803300000|2022-01-10 08:28:20|12522.02|12522.02|12522.7|12522.7|12522.7|12522.7|12522.02|12522.02|0
1641803310000|2022-01-10 08:28:30|12519.76|12519.76|12517.78|12517.78|12519.76|12519.76|12517.78|12517.78|0
1641803320000|2022-01-10 08:28:40|12517.54|12517.54|12516.91|12516.91|12517.89|12517.89|12516.91|12516.91|0
1641803330000|2022-01-10 08:28:50|12515.72|12515.72|12513.25|12513.25|12515.72|12515.72|12513.25|12513.25|0
1641803340000|2022-01-10 08:29:00|12512.27|12512.27|12513|12513|12513|12513|12510.48|12510.48|0
1641803350000|2022-01-10 08:29:10|12513.16|12513.16|12513.66|12513.66|12513.66|12513.66|12513.16|12513.16|0
1641803360000|2022-01-10 08:29:20|12513.82|12513.82|12511.94|12511.94|12513.99|12513.99|12511.94|12511.94|0
1641803370000|2022-01-10 08:29:30|12512.09|12512.09|12512.98|12512.98|12512.98|12512.98|12512.09|12512.09|0
1641803380000|2022-01-10 08:29:40|12512.8|12512.8|12512.44|12512.44|12512.8|12512.8|12512.44|12512.44|0
1641803400000|2022-01-10 08:30:00|12512.84|12512.84|12511.06|12511.06|12512.86|12512.86|12511.06|12511.06|0
1641803410000|2022-01-10 08:30:10|12509.87|12509.87|12509.4|12509.4|12509.87|12509.87|12509.24|12509.24|0
1641803420000|2022-01-10 08:30:20|12508.42|12508.42|12504.07|12504.07|12510.96|12510.96|12504.07|12504.07|0
1641803430000|2022-01-10 08:30:30|12503.73|12503.73|12500.49|12500.49|12503.73|12503.73|12500.49|12500.49|0
1641803440000|2022-01-10 08:30:40|12499.99|12499.99|12500.84|12500.84|12501.17|12501.17|12499.99|12499.99|0
1641803450000|2022-01-10 08:30:50|12500.34|12500.34|12499.65|12499.65|12500.34|12500.34|12499.65|12499.65|0
1641803460000|2022-01-10 08:31:00|12499.15|12499.15|12496.62|12496.62|12501.3|12501.3|12496.62|12496.62|0
1641803470000|2022-01-10 08:31:10|12496.22|12496.22|12489.06|12489.06|12496.22|12496.22|12489.06|12489.06|0
1641803480000|2022-01-10 08:31:20|12488.99|12488.99|12488.99|12488.99|12488.99|12488.99|12488.99|12488.99|0
1641803490000|2022-01-10 08:31:30|12489.49|12489.49|12489.49|12489.49|12489.49|12489.49|12489.49|12489.49|0
1641803500000|2022-01-10 08:31:40|12488.7|12488.7|12488.3|12488.3|12488.7|12488.7|12488.3|12488.3|0
1641803510000|2022-01-10 08:31:50|12487.11|12487.11|12486.61|12486.61|12487.11|12487.11|12486.61|12486.61|0
1641803520000|2022-01-10 08:32:00|12486.84|12486.84|12486.48|12486.48|12486.84|12486.84|12486.48|12486.48|0
1641803560000|2022-01-10 08:32:40|12486.72|12486.72|12485.86|12485.86|12486.84|12486.84|12485.86|12485.86|0
1641803580000|2022-01-10 08:33:00|12482.4|12482.4|12482.68|12482.68|12483.42|12483.42|12482.24|12482.24|0
1641803590000|2022-01-10 08:33:10|12483.52|12483.52|12483.69|12483.69|12483.69|12483.69|12483.52|12483.52|0
1641803600000|2022-01-10 08:33:20|12484.03|12484.03|12484.03|12484.03|12484.03|12484.03|12484.03|12484.03|0
1641803630000|2022-01-10 08:33:50|12485.01|12485.01|12485.99|12485.99|12485.99|12485.99|12485.01|12485.01|0
1641803640000|2022-01-10 08:34:00|12486.5|12486.5|12486.45|12486.45|12486.5|12486.5|12486.45|12486.45|0
1641803650000|2022-01-10 08:34:10|12485.76|12485.76|12481.84|12481.84|12485.76|12485.76|12481.84|12481.84|0
1641803660000|2022-01-10 08:34:20|12481.49|12481.49|12477.96|12477.96|12481.49|12481.49|12477.96|12477.96|0
1641803680000|2022-01-10 08:34:40|12476.98|12476.98|12475.79|12475.79|12476.98|12476.98|12475.79|12475.79|0
1641803690000|2022-01-10 08:34:50|12475.29|12475.29|12473.27|12473.27|12475.29|12475.29|12473.27|12473.27|0
1641803700000|2022-01-10 08:35:00|12474.25|12474.25|12476.87|12476.87|12479.73|12479.73|12474.25|12474.25|0
1641803710000|2022-01-10 08:35:10|12476.02|12476.02|12478.81|12478.81|12478.81|12478.81|12476.02|12476.02|0
1641803720000|2022-01-10 08:35:20|12479.02|12479.02|12479.27|12479.27|12479.27|12479.27|12479.02|12479.02|0
1641803730000|2022-01-10 08:35:30|12478.29|12478.29|12478.29|12478.29|12478.29|12478.29|12478.29|12478.29|0
1641803750000|2022-01-10 08:35:50|12478.03|12478.03|12478.03|12478.03|12478.03|12478.03|12478.03|12478.03|0
1641803760000|2022-01-10 08:36:00|12477.19|12477.19|12472.62|12472.62|12477.19|12477.19|12472.62|12472.62|0
1641803770000|2022-01-10 08:36:10|12472.39|12472.39|12467.56|12467.56|12472.39|12472.39|12467.56|12467.56|0
1641803780000|2022-01-10 08:36:20|12467.69|12467.69|12465.87|12465.87|12467.69|12467.69|12465.87|12465.87|0
1641803790000|2022-01-10 08:36:30|12465.47|12465.47|12462.54|12462.54|12465.47|12465.47|12462.54|12462.54|0
1641803800000|2022-01-10 08:36:40|12462.41|12462.41|12462.23|12462.23|12462.41|12462.41|12462|12462|0
1641803810000|2022-01-10 08:36:50|12461.73|12461.73|12461.73|12461.73|12461.73|12461.73|12461.73|12461.73|0
1641803820000|2022-01-10 08:37:00|12462.13|12462.13|12462.13|12462.13|12462.13|12462.13|12462.13|12462.13|0
1641803830000|2022-01-10 08:37:10|12461.73|12461.73|12458.31|12458.31|12461.73|12461.73|12458.31|12458.31|0
1641803840000|2022-01-10 08:37:20|12458.63|12458.63|12458.63|12458.63|12458.63|12458.63|12458.63|12458.63|0
1641803860000|2022-01-10 08:37:40|12459.82|12459.82|12460.31|12460.31|12461.01|12461.01|12459.82|12459.82|0
1641803870000|2022-01-10 08:37:50|12460.09|12460.09|12461.07|12461.07|12461.07|12461.07|12460.09|12460.09|0
1641803880000|2022-01-10 08:38:00|12462.25|12462.25|12462.51|12462.51|12462.51|12462.51|12462.25|12462.25|0
1641803890000|2022-01-10 08:38:10|12461.53|12461.53|12461.53|12461.53|12461.53|12461.53|12461.53|12461.53|0
1641803900000|2022-01-10 08:38:20|12461.29|12461.29|12462.86|12462.86|12463.26|12463.26|12460.74|12460.74|0
1641803910000|2022-01-10 08:38:30|12462.47|12462.47|12469.8|12469.8|12469.8|12469.8|12462.47|12462.47|0
1641803920000|2022-01-10 08:38:40|12469.97|12469.97|12469.97|12469.97|12469.97|12469.97|12469.97|12469.97|0
1641803930000|2022-01-10 08:38:50|12470.95|12470.95|12470.95|12470.95|12470.95|12470.95|12470.95|12470.95|0
1641803940000|2022-01-10 08:39:00|12471.18|12471.18|12471.74|12471.74|12471.74|12471.74|12470.76|12470.76|0
1641803950000|2022-01-10 08:39:10|12471.81|12471.81|12470.12|12470.12|12471.81|12471.81|12470.12|12470.12|0
1641803960000|2022-01-10 08:39:20|12469.14|12469.14|12470.5|12470.5|12470.5|12470.5|12469.14|12469.14|0
1641803980000|2022-01-10 08:39:40|12469.17|12469.17|12469.49|12469.49|12469.49|12469.49|12468.23|12468.23|0
1641803990000|2022-01-10 08:39:50|12469.99|12469.99|12469.52|12469.52|12469.99|12469.99|12469.52|12469.52|0
1641804000000|2022-01-10 08:40:00|12468.34|12468.34|12471.21|12471.21|12471.21|12471.21|12468.34|12468.34|0
1641804010000|2022-01-10 08:40:10|12472.19|12472.19|12474.25|12474.25|12474.25|12474.25|12472.19|12472.19|0
1641804020000|2022-01-10 08:40:20|12468.32|12468.32|12468.53|12468.53|12468.53|12468.53|12467.13|12467.13|0
1641804030000|2022-01-10 08:40:30|12467.55|12467.55|12467.55|12467.55|12467.55|12467.55|12467.55|12467.55|0
1641804040000|2022-01-10 08:40:40|12466.37|12466.37|12463.22|12463.22|12466.37|12466.37|12463.1|12463.1|0
1641804050000|2022-01-10 08:40:50|12462.04|12462.04|12461.52|12461.52|12462.04|12462.04|12461.52|12461.52|0
1641804060000|2022-01-10 08:41:00|12460.83|12460.83|12461.65|12461.65|12461.8|12461.8|12460.83|12460.83|0
1641804070000|2022-01-10 08:41:10|12461.15|12461.15|12459.96|12459.96|12461.15|12461.15|12459.96|12459.96|0
1641804080000|2022-01-10 08:41:20|12458.78|12458.78|12458.78|12458.78|12458.78|12458.78|12458.78|12458.78|0
1641804090000|2022-01-10 08:41:30|12455.84|12455.84|12452.53|12452.53|12456.26|12456.26|12452.53|12452.53|0
1641804100000|2022-01-10 08:41:40|12453.33|12453.33|12453.16|12453.16|12453.33|12453.33|12452.95|12452.95|0
1641804110000|2022-01-10 08:41:50|12453.56|12453.56|12453.05|12453.05|12453.56|12453.56|12453.05|12453.05|0
1641804120000|2022-01-10 08:42:00|12452.71|12452.71|12452.71|12452.71|12452.71|12452.71|12452.71|12452.71|0
1641804130000|2022-01-10 08:42:10|12452.36|12452.36|12451.38|12451.38|12452.36|12452.36|12451.38|12451.38|0
1641804140000|2022-01-10 08:42:20|12450.98|12450.98|12449.08|12449.08|12450.98|12450.98|12449.08|12449.08|0
1641804150000|2022-01-10 08:42:30|12447.9|12447.9|12449.08|12449.08|12449.08|12449.08|12447.9|12447.9|0
1641804160000|2022-01-10 08:42:40|12449.43|12449.43|12449.64|12449.64|12449.64|12449.64|12449.43|12449.43|0
1641804170000|2022-01-10 08:42:50|12449.88|12449.88|12453.72|12453.72|12453.92|12453.92|12449.64|12449.64|0
1641804180000|2022-01-10 08:43:00|12453.51|12453.51|12454.37|12454.37|12454.37|12454.37|12453.18|12453.18|0
1641804200000|2022-01-10 08:43:20|12454.53|12454.53|12454.72|12454.72|12455.51|12455.51|12454.53|12454.53|0
1641804210000|2022-01-10 08:43:30|12454.38|12454.38|12454.38|12454.38|12454.38|12454.38|12454.38|12454.38|0
1641804220000|2022-01-10 08:43:40|12453.19|12453.19|12453.4|12453.4|12453.4|12453.4|12453.19|12453.19|0
1641804230000|2022-01-10 08:43:50|12453.56|12453.56|12454.74|12454.74|12454.74|12454.74|12453.56|12453.56|0
1641804240000|2022-01-10 08:44:00|12453.76|12453.76|12452.29|12452.29|12453.88|12453.88|12452.29|12452.29|0
1641804270000|2022-01-10 08:44:30|12452.08|12452.08|12451.42|12451.42|12452.08|12452.08|12451.42|12451.42|0
1641804280000|2022-01-10 08:44:40|12451.58|12451.58|12452.98|12452.98|12452.98|12452.98|12451.58|12451.58|0
1641804290000|2022-01-10 08:44:50|12454.36|12454.36|12460.82|12460.82|12460.82|12460.82|12454.36|12454.36|0
1641804300000|2022-01-10 08:45:00|12460.87|12460.87|12461.08|12461.08|12461.08|12461.08|12460.87|12460.87|0
1641804310000|2022-01-10 08:45:10|12460.67|12460.67|12460.64|12460.64|12461.07|12461.07|12460.64|12460.64|0
1641804320000|2022-01-10 08:45:20|12458.3|12458.3|12457.32|12457.32|12458.3|12458.3|12457.32|12457.32|0
1641804340000|2022-01-10 08:45:40|12456.34|12456.34|12456.34|12456.34|12456.34|12456.34|12456.34|12456.34|0
1641804350000|2022-01-10 08:45:50|12455.15|12455.15|12455.71|12455.71|12455.71|12455.71|12454.73|12454.73|0
1641804360000|2022-01-10 08:46:00|12455.21|12455.21|12455.21|12455.21|12455.21|12455.21|12455.21|12455.21|0
1641804370000|2022-01-10 08:46:10|12455.42|12455.42|12453.46|12453.46|12455.42|12455.42|12453.46|12453.46|0
1641804380000|2022-01-10 08:46:20|12454.44|12454.44|12452.98|12452.98|12454.44|12454.44|12452.48|12452.48|0
1641804390000|2022-01-10 08:46:30|12452|12452|12455.56|12455.56|12455.56|12455.56|12452|12452|0
1641804400000|2022-01-10 08:46:40|12456.54|12456.54|12455.83|12455.83|12456.54|12456.54|12454.95|12454.95|0
1641804410000|2022-01-10 08:46:50|12457.02|12457.02|12457.02|12457.02|12457.02|12457.02|12457.02|12457.02|0
1641804420000|2022-01-10 08:47:00|12455.83|12455.83|12454.77|12454.77|12455.83|12455.83|12453.46|12453.46|0
1641804450000|2022-01-10 08:47:30|12455.96|12455.96|12455.06|12455.06|12455.96|12455.96|12454.98|12454.98|0
1641804460000|2022-01-10 08:47:40|12454.66|12454.66|12454.66|12454.66|12454.66|12454.66|12454.66|12454.66|0
1641804470000|2022-01-10 08:47:50|12455.02|12455.02|12455.02|12455.02|12455.02|12455.02|12455.02|12455.02|0
1641804480000|2022-01-10 08:48:00|12454.86|12454.86|12454.86|12454.86|12454.86|12454.86|12454.62|12454.62|0
1641804490000|2022-01-10 08:48:10|12452.9|12452.9|12452.9|12452.9|12452.9|12452.9|12452.9|12452.9|0
1641804500000|2022-01-10 08:48:20|12451.92|12451.92|12453.1|12453.1|12453.1|12453.1|12451.92|12451.92|0
1641804510000|2022-01-10 08:48:30|12452.31|12452.31|12452.31|12452.31|12452.31|12452.31|12451.91|12451.91|0
1641804520000|2022-01-10 08:48:40|12452.44|12452.44|12452.51|12452.51|12452.51|12452.51|12452.44|12452.44|0
1641804530000|2022-01-10 08:48:50|12452.25|12452.25|12452.05|12452.05|12452.25|12452.25|12452.05|12452.05|0
1641804540000|2022-01-10 08:49:00|12451.07|12451.07|12450.95|12450.95|12451.07|12451.07|12450.95|12450.95|0
1641804550000|2022-01-10 08:49:10|12450.44|12450.44|12450.2|12450.2|12450.44|12450.44|12450.2|12450.2|0
1641804560000|2022-01-10 08:49:20|12449.02|12449.02|12448.78|12448.78|12449.02|12449.02|12448.55|12448.55|0
1641804570000|2022-01-10 08:49:30|12449.76|12449.76|12451.14|12451.14|12451.14|12451.14|12449.76|12449.76|0
1641804600000|2022-01-10 08:50:00|12451.64|12451.64|12449.28|12449.28|12451.64|12451.64|12449.28|12449.28|0
1641804610000|2022-01-10 08:50:10|12450.25|12450.25|12452.27|12452.27|12452.27|12452.27|12450.25|12450.25|0
1641804620000|2022-01-10 08:50:20|12456.61|12456.61|12457.04|12457.04|12457.04|12457.04|12456.61|12456.61|0
1641804630000|2022-01-10 08:50:30|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|0
1641804640000|2022-01-10 08:50:40|12457.32|12457.32|12456.51|12456.51|12457.32|12457.32|12456.34|12456.34|0
1641804650000|2022-01-10 08:50:50|12456.2|12456.2|12457.39|12457.39|12457.39|12457.39|12456.2|12456.2|0
1641804660000|2022-01-10 08:51:00|12457.35|12457.35|12455.09|12455.09|12457.35|12457.35|12455.09|12455.09|0
1641804670000|2022-01-10 08:51:10|12454.74|12454.74|12451.39|12451.39|12454.74|12454.74|12451.05|12451.05|0
1641804680000|2022-01-10 08:51:20|12451.15|12451.15|12450.58|12450.58|12451.15|12451.15|12450.58|12450.58|0
1641804700000|2022-01-10 08:51:40|12451.76|12451.76|12452.54|12452.54|12452.74|12452.74|12451.76|12451.76|0
1641804720000|2022-01-10 08:52:00|12452.46|12452.46|12451.27|12451.27|12452.46|12452.46|12451.27|12451.27|0
1641804730000|2022-01-10 08:52:10|12450.29|12450.29|12450.8|12450.8|12450.8|12450.8|12450.29|12450.29|0
1641804740000|2022-01-10 08:52:20|12451.04|12451.04|12451.04|12451.04|12451.04|12451.04|12451.04|12451.04|0
1641804750000|2022-01-10 08:52:30|12450.06|12450.06|12449.45|12449.45|12450.06|12450.06|12449.45|12449.45|0
1641804760000|2022-01-10 08:52:40|12449.29|12449.29|12448.79|12448.79|12449.29|12449.29|12448.31|12448.31|0
1641804770000|2022-01-10 08:52:50|12449.27|12449.27|12449.27|12449.27|12449.27|12449.27|12449.27|12449.27|0
1641804780000|2022-01-10 08:53:00|12448.09|12448.09|12448.25|12448.25|12448.25|12448.25|12448.09|12448.09|0
1641804790000|2022-01-10 08:53:10|12449.23|12449.23|12450.39|12450.39|12450.55|12450.55|12449.23|12449.23|0
1641804800000|2022-01-10 08:53:20|12451.58|12451.58|12457.25|12457.25|12457.25|12457.25|12451.58|12451.58|0
1641804810000|2022-01-10 08:53:30|12457.04|12457.04|12457.04|12457.04|12457.04|12457.04|12457.04|12457.04|0
1641804820000|2022-01-10 08:53:40|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|0
1641804830000|2022-01-10 08:53:50|12457.04|12457.04|12457.04|12457.04|12457.04|12457.04|12457.04|12457.04|0
1641804840000|2022-01-10 08:54:00|12457.54|12457.54|12457.59|12457.59|12457.59|12457.59|12457.21|12457.21|0
1641804860000|2022-01-10 08:54:20|12457.24|12457.24|12457.24|12457.24|12457.24|12457.24|12457.24|12457.24|0
1641804870000|2022-01-10 08:54:30|12456.05|12456.05|12456.05|12456.05|12456.05|12456.05|12456.05|12456.05|0
1641804880000|2022-01-10 08:54:40|12454.1|12454.1|12454.1|12454.1|12454.1|12454.1|12454.1|12454.1|0
1641804890000|2022-01-10 08:54:50|12454.52|12454.52|12454.52|12454.52|12454.52|12454.52|12454.52|12454.52|0
1641804900000|2022-01-10 08:55:00|12454.68|12454.68|12455.99|12455.99|12457.17|12457.17|12454.68|12454.68|0
1641804910000|2022-01-10 08:55:10|12454.8|12454.8|12455.49|12455.49|12455.49|12455.49|12454.8|12454.8|0
1641804960000|2022-01-10 08:56:00|12455.37|12455.37|12457.7|12457.7|12457.91|12457.91|12455.37|12455.37|0
1641804970000|2022-01-10 08:56:10|12458.02|12458.02|12461.08|12461.08|12461.08|12461.08|12458.02|12458.02|0
1641804980000|2022-01-10 08:56:20|12461.23|12461.23|12461.33|12461.33|12461.33|12461.33|12461.23|12461.23|0
1641804990000|2022-01-10 08:56:30|12461.84|12461.84|12464.83|12464.83|12464.83|12464.83|12461.84|12461.84|0
1641805010000|2022-01-10 08:56:50|12465|12465|12463.8|12463.8|12465|12465|12463.8|12463.8|0
1641805020000|2022-01-10 08:57:00|12463.97|12463.97|12465.16|12465.16|12466.35|12466.35|12463.97|12463.97|0
1641805030000|2022-01-10 08:57:10|12466.35|12466.35|12470.68|12470.68|12470.68|12470.68|12466.35|12466.35|0
1641805040000|2022-01-10 08:57:20|12471.87|12471.87|12472.37|12472.37|12472.37|12472.37|12471.87|12471.87|0
1641805050000|2022-01-10 08:57:30|12471.18|12471.18|12472.96|12472.96|12472.96|12472.96|12471.18|12471.18|0
1641805060000|2022-01-10 08:57:40|12473.17|12473.17|12474.02|12474.02|12474.02|12474.02|12473.17|12473.17|0
1641805070000|2022-01-10 08:57:50|12475.98|12475.98|12475.98|12475.98|12475.98|12475.98|12475.98|12475.98|0
1641805080000|2022-01-10 08:58:00|12476.33|12476.33|12478.7|12478.7|12478.7|12478.7|12476.33|12476.33|0
1641805090000|2022-01-10 08:58:10|12478.91|12478.91|12480.07|12480.07|12480.41|12480.41|12478.91|12478.91|0
1641805100000|2022-01-10 08:58:20|12478.88|12478.88|12481.12|12481.12|12483.08|12483.08|12478.88|12478.88|0
1641805110000|2022-01-10 08:58:30|12481.37|12481.37|12480.98|12480.98|12482.17|12482.17|12480.98|12480.98|0
1641805120000|2022-01-10 08:58:40|12482.17|12482.17|12482.17|12482.17|12482.17|12482.17|12482.17|12482.17|0
1641805130000|2022-01-10 08:58:50|12483.13|12483.13|12483.16|12483.16|12483.16|12483.16|12482.93|12482.93|0
1641805140000|2022-01-10 08:59:00|12483.04|12483.04|12483.04|12483.04|12483.04|12483.04|12483.04|12483.04|0
1641805150000|2022-01-10 08:59:10|12485.03|12485.03|12485.03|12485.03|12485.03|12485.03|12485.03|12485.03|0
1641805170000|2022-01-10 08:59:30|12483.64|12483.64|12482.66|12482.66|12483.64|12483.64|12482.66|12482.66|0
1641805180000|2022-01-10 08:59:40|12482.42|12482.42|12480.26|12480.26|12482.42|12482.42|12480.26|12480.26|0
1641805190000|2022-01-10 08:59:50|12481.24|12481.24|12481.24|12481.24|12481.24|12481.24|12481.24|12481.24|0
1641805200000|2022-01-10 09:00:00|12481.16|12481.16|12481.59|12481.59|12481.59|12481.59|12479.64|12479.64|0
1641805230000|2022-01-10 09:00:30|12480.95|12480.95|12481.19|12481.19|12481.38|12481.38|12480.95|12480.95|0
1641805250000|2022-01-10 09:00:50|12482.17|12482.17|12482.17|12482.17|12482.17|12482.17|12482.17|12482.17|0
1641805260000|2022-01-10 09:01:00|12484.54|12484.54|12485.86|12485.86|12485.86|12485.86|12484.42|12484.42|0
1641805270000|2022-01-10 09:01:10|12486.21|12486.21|12489.39|12489.39|12489.39|12489.39|12486.21|12486.21|0
1641805280000|2022-01-10 09:01:20|12489.27|12489.27|12489.02|12489.02|12489.27|12489.27|12489.02|12489.02|0
1641805300000|2022-01-10 09:01:40|12488.92|12488.92|12488.51|12488.51|12488.92|12488.92|12488.51|12488.51|0
1641805310000|2022-01-10 09:01:50|12489.03|12489.03|12489.19|12489.19|12489.19|12489.19|12489.03|12489.03|0
1641805320000|2022-01-10 09:02:00|12488.01|12488.01|12487.77|12487.77|12488.01|12488.01|12487.77|12487.77|0
1641805330000|2022-01-10 09:02:10|12487.53|12487.53|12487.05|12487.05|12487.53|12487.53|12487.05|12487.05|0
1641805340000|2022-01-10 09:02:20|12485.86|12485.86|12485.86|12485.86|12485.86|12485.86|12485.86|12485.86|0
1641805350000|2022-01-10 09:02:30|12485.52|12485.52|12485.52|12485.52|12485.52|12485.52|12485.52|12485.52|0
1641805360000|2022-01-10 09:02:40|12486.02|12486.02|12478.81|12478.81|12486.02|12486.02|12478.81|12478.81|0
1641805370000|2022-01-10 09:02:50|12478.46|12478.46|12478.61|12478.61|12478.61|12478.61|12478.46|12478.46|0
1641805380000|2022-01-10 09:03:00|12479|12479|12479.4|12479.4|12479.4|12479.4|12479|12479|0
1641805400000|2022-01-10 09:03:20|12479.32|12479.32|12478.56|12478.56|12479.74|12479.74|12478.56|12478.56|0
1641805410000|2022-01-10 09:03:30|12477.58|12477.58|12476.39|12476.39|12477.58|12477.58|12476.39|12476.39|0
1641805420000|2022-01-10 09:03:40|12476.27|12476.27|12476.48|12476.48|12476.48|12476.48|12476.27|12476.27|0
1641805430000|2022-01-10 09:03:50|12476.68|12476.68|12474.3|12474.3|12476.92|12476.92|12474.3|12474.3|0
1641805440000|2022-01-10 09:04:00|12474.99|12474.99|12474.99|12474.99|12474.99|12474.99|12474.99|12474.99|0
1641805450000|2022-01-10 09:04:10|12474.75|12474.75|12474.75|12474.75|12474.75|12474.75|12474.75|12474.75|0
1641805460000|2022-01-10 09:04:20|12473.56|12473.56|12473.56|12473.56|12473.56|12473.56|12473.56|12473.56|0
1641805470000|2022-01-10 09:04:30|12472.37|12472.37|12472.03|12472.03|12472.37|12472.37|12472.03|12472.03|0
1641805480000|2022-01-10 09:04:40|12471.91|12471.91|12470.72|12470.72|12471.91|12471.91|12470.72|12470.72|0
1641805490000|2022-01-10 09:04:50|12470.93|12470.93|12469.14|12469.14|12470.93|12470.93|12469.14|12469.14|0
1641805500000|2022-01-10 09:05:00|12468.63|12468.63|12469.32|12469.32|12469.32|12469.32|12467.16|12467.16|0
1641805510000|2022-01-10 09:05:10|12470.01|12470.01|12470.99|12470.99|12470.99|12470.99|12470.01|12470.01|0
1641805530000|2022-01-10 09:05:30|12471.79|12471.79|12471.79|12471.79|12471.79|12471.79|12471.79|12471.79|0
1641805540000|2022-01-10 09:05:40|12472.03|12472.03|12472.03|12472.03|12472.03|12472.03|12472.03|12472.03|0
1641805550000|2022-01-10 09:05:50|12471.82|12471.82|12472.35|12472.35|12472.65|12472.65|12471.21|12471.21|0
1641805560000|2022-01-10 09:06:00|12472.87|12472.87|12475.98|12475.98|12475.98|12475.98|12472.87|12472.87|0
1641805570000|2022-01-10 09:06:10|12475.86|12475.86|12479.65|12479.65|12480.68|12480.68|12475.86|12475.86|0
1641805590000|2022-01-10 09:06:30|12480.63|12480.63|12479.64|12479.64|12480.63|12480.63|12479.12|12479.12|0
1641805600000|2022-01-10 09:06:40|12479.39|12479.39|12479.88|12479.88|12479.88|12479.88|12479.39|12479.39|0
1641805610000|2022-01-10 09:06:50|12480.12|12480.12|12480.26|12480.26|12480.26|12480.26|12479.91|12479.91|0
1641805620000|2022-01-10 09:07:00|12480.43|12480.43|12480.64|12480.64|12480.64|12480.64|12480.43|12480.43|0
1641805630000|2022-01-10 09:07:10|12480.87|12480.87|12483.93|12483.93|12483.93|12483.93|12480.87|12480.87|0
1641805650000|2022-01-10 09:07:30|12483.72|12483.72|12482.99|12482.99|12483.96|12483.96|12482.99|12482.99|0
1641805670000|2022-01-10 09:07:50|12484.18|12484.18|12483.39|12483.39|12484.58|12484.58|12483.39|12483.39|0
1641805680000|2022-01-10 09:08:00|12483.15|12483.15|12482.67|12482.67|12483.65|12483.65|12482.67|12482.67|0
1641805690000|2022-01-10 09:08:10|12482.44|12482.44|12482.44|12482.44|12482.44|12482.44|12482.44|12482.44|0
1641805700000|2022-01-10 09:08:20|12484.4|12484.4|12484.4|12484.4|12484.4|12484.4|12484.4|12484.4|0
1641805710000|2022-01-10 09:08:30|12484.28|12484.28|12484.12|12484.12|12484.28|12484.28|12484.12|12484.12|0
1641805720000|2022-01-10 09:08:40|12483.33|12483.33|12482.9|12482.9|12483.33|12483.33|12482.9|12482.9|0
1641805730000|2022-01-10 09:08:50|12483.33|12483.33|12484.15|12484.15|12484.36|12484.36|12483.33|12483.33|0
1641805740000|2022-01-10 09:09:00|12484.27|12484.27|12484.27|12484.27|12484.27|12484.27|12484.27|12484.27|0
1641805750000|2022-01-10 09:09:10|12483.85|12483.85|12483.65|12483.65|12484.06|12484.06|12483.65|12483.65|0
1641805760000|2022-01-10 09:09:20|12483.44|12483.44|12484.08|12484.08|12484.08|12484.08|12483.44|12483.44|0
1641805770000|2022-01-10 09:09:30|12483.96|12483.96|12484.17|12484.17|12484.17|12484.17|12483.96|12483.96|0
1641805780000|2022-01-10 09:09:40|12484.38|12484.38|12484.93|12484.93|12484.93|12484.93|12484.38|12484.38|0
1641805800000|2022-01-10 09:10:00|12484.42|12484.42|12488.34|12488.34|12488.34|12488.34|12484.42|12484.42|0
1641805820000|2022-01-10 09:10:20|12489.53|12489.53|12489.32|12489.32|12489.53|12489.53|12489.32|12489.32|0
1641805830000|2022-01-10 09:10:30|12490.3|12490.3|12490.3|12490.3|12490.3|12490.3|12490.3|12490.3|0
1641805850000|2022-01-10 09:10:50|12490.8|12490.8|12490.8|12490.8|12490.8|12490.8|12490.8|12490.8|0
1641805860000|2022-01-10 09:11:00|12490.96|12490.96|12490.96|12490.96|12490.96|12490.96|12490.96|12490.96|0
1641805870000|2022-01-10 09:11:10|12492.15|12492.15|12491.17|12491.17|12492.15|12492.15|12491.17|12491.17|0
1641805880000|2022-01-10 09:11:20|12490.65|12490.65|12491.07|12491.07|12491.35|12491.35|12490.37|12490.37|0
1641805890000|2022-01-10 09:11:30|12490.27|12490.27|12490.48|12490.48|12490.48|12490.48|12490.27|12490.27|0
1641805900000|2022-01-10 09:11:40|12490.27|12490.27|12489.09|12489.09|12490.27|12490.27|12489.09|12489.09|0
1641805910000|2022-01-10 09:11:50|12488.87|12488.87|12488.87|12488.87|12488.87|12488.87|12488.87|12488.87|0
1641805920000|2022-01-10 09:12:00|12489.04|12489.04|12488.61|12488.61|12489.04|12489.04|12488.61|12488.61|0
1641805930000|2022-01-10 09:12:10|12489.8|12489.8|12490.4|12490.4|12490.4|12490.4|12489.8|12489.8|0
1641805940000|2022-01-10 09:12:20|12492.77|12492.77|12493.03|12493.03|12493.03|12493.03|12492.77|12492.77|0
1641805950000|2022-01-10 09:12:30|12494.22|12494.22|12494.53|12494.53|12494.74|12494.74|12494.22|12494.22|0
1641805960000|2022-01-10 09:12:40|12494.86|12494.86|12495.07|12495.07|12495.07|12495.07|12494.86|12494.86|0
1641805970000|2022-01-10 09:12:50|12495.33|12495.33|12495.52|12495.52|12495.54|12495.54|12495.31|12495.31|0
1641805980000|2022-01-10 09:13:00|12495.73|12495.73|12494.77|12494.77|12495.79|12495.79|12494.77|12494.77|0
1641805990000|2022-01-10 09:13:10|12494.08|12494.08|12494.42|12494.42|12494.42|12494.42|12494.08|12494.08|0
1641806000000|2022-01-10 09:13:20|12494.22|12494.22|12493.53|12493.53|12494.22|12494.22|12493.53|12493.53|0
1641806010000|2022-01-10 09:13:30|12493.74|12493.74|12492.43|12492.43|12493.74|12493.74|12492.43|12492.43|0
1641806020000|2022-01-10 09:13:40|12492.77|12492.77|12493.95|12493.95|12493.95|12493.95|12492.77|12492.77|0
1641806030000|2022-01-10 09:13:50|12494.16|12494.16|12494.16|12494.16|12494.16|12494.16|12494.16|12494.16|0
1641806040000|2022-01-10 09:14:00|12493.9|12493.9|12493.64|12493.64|12493.9|12493.9|12493.64|12493.64|0
1641806050000|2022-01-10 09:14:10|12493.96|12493.96|12492.01|12492.01|12493.96|12493.96|12492.01|12492.01|0
1641806060000|2022-01-10 09:14:20|12492.7|12492.7|12493.88|12493.88|12493.88|12493.88|12492.7|12492.7|0
1641806080000|2022-01-10 09:14:40|12493.38|12493.38|12489.23|12489.23|12493.38|12493.38|12489.23|12489.23|0
1641806090000|2022-01-10 09:14:50|12490.03|12490.03|12490.66|12490.66|12490.9|12490.9|12489.97|12489.97|0
1641806100000|2022-01-10 09:15:00|12490.78|12490.78|12491.04|12491.04|12491.04|12491.04|12490.74|12490.74|0
1641806110000|2022-01-10 09:15:10|12490.7|12490.7|12490.7|12490.7|12490.7|12490.7|12490.7|12490.7|0
1641806120000|2022-01-10 09:15:20|12490.49|12490.49|12490.49|12490.49|12490.49|12490.49|12490.49|12490.49|0
1641806130000|2022-01-10 09:15:30|12490.72|12490.72|12491.4|12491.4|12491.4|12491.4|12490.72|12490.72|0
1641806140000|2022-01-10 09:15:40|12490.97|12490.97|12490.97|12490.97|12490.97|12490.97|12490.97|12490.97|0
1641806160000|2022-01-10 09:16:00|12491.19|12491.19|12491.71|12491.71|12491.71|12491.71|12491.19|12491.19|0
1641806170000|2022-01-10 09:16:10|12491.49|12491.49|12491.71|12491.71|12491.71|12491.71|12491.49|12491.49|0
1641806180000|2022-01-10 09:16:20|12491.81|12491.81|12491.4|12491.4|12491.93|12491.93|12491.4|12491.4|0
1641806190000|2022-01-10 09:16:30|12492.03|12492.03|12491.42|12491.42|12492.03|12492.03|12491.42|12491.42|0
1641806200000|2022-01-10 09:16:40|12489.26|12489.26|12489.26|12489.26|12489.26|12489.26|12489.26|12489.26|0
1641806250000|2022-01-10 09:17:30|12491.22|12491.22|12491.22|12491.22|12491.22|12491.22|12491.22|12491.22|0
1641806280000|2022-01-10 09:18:00|12491.38|12491.38|12491.38|12491.38|12491.38|12491.38|12491.38|12491.38|0
1641806290000|2022-01-10 09:18:10|12491.56|12491.56|12489.54|12489.54|12491.56|12491.56|12489.54|12489.54|0
1641806320000|2022-01-10 09:18:40|12489.13|12489.13|12489.13|12489.13|12489.37|12489.37|12489.13|12489.13|0
1641806330000|2022-01-10 09:18:50|12488.9|12488.9|12488.9|12488.9|12488.9|12488.9|12488.9|12488.9|0
1641806340000|2022-01-10 09:19:00|12489.13|12489.13|12489.23|12489.23|12489.23|12489.23|12489.13|12489.13|0
1641806360000|2022-01-10 09:19:20|12489.55|12489.55|12489.55|12489.55|12489.55|12489.55|12489.55|12489.55|0
1641806370000|2022-01-10 09:19:30|12489.95|12489.95|12489.25|12489.25|12489.95|12489.95|12489.25|12489.25|0
1641806380000|2022-01-10 09:19:40|12488.85|12488.85|12489.65|12489.65|12489.65|12489.65|12488.85|12488.85|0
1641806400000|2022-01-10 09:20:00|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|0
1641806420000|2022-01-10 09:20:20|12489.9|12489.9|12489.9|12489.9|12489.9|12489.9|12489.9|12489.9|0
1641806430000|2022-01-10 09:20:30|12490.42|12490.42|12490.42|12490.42|12490.42|12490.42|12490.42|12490.42|0
1641806440000|2022-01-10 09:20:40|12488.04|12488.04|12488.04|12488.04|12488.04|12488.04|12488.04|12488.04|0
1641806450000|2022-01-10 09:20:50|12487.65|12487.65|12488.83|12488.83|12488.83|12488.83|12487.65|12487.65|0
1641806460000|2022-01-10 09:21:00|12488.71|12488.71|12488.95|12488.95|12488.95|12488.95|12488.71|12488.71|0
1641806470000|2022-01-10 09:21:10|12488.55|12488.55|12488.55|12488.55|12488.55|12488.55|12488.55|12488.55|0
1641806480000|2022-01-10 09:21:20|12489.73|12489.73|12489.73|12489.73|12489.73|12489.73|12489.73|12489.73|0
1641806500000|2022-01-10 09:21:40|12489.9|12489.9|12490.07|12490.07|12490.07|12490.07|12489.9|12489.9|0
1641806510000|2022-01-10 09:21:50|12490.23|12490.23|12490.23|12490.23|12490.23|12490.23|12490.23|12490.23|0
1641806520000|2022-01-10 09:22:00|12491.21|12491.21|12490.31|12490.31|12491.29|12491.29|12490.31|12490.31|0
1641806530000|2022-01-10 09:22:10|12490.47|12490.47|12490.47|12490.47|12490.47|12490.47|12490.47|12490.47|0
1641806540000|2022-01-10 09:22:20|12490.86|12490.86|12488.88|12488.88|12490.86|12490.86|12488.88|12488.88|0
1641806550000|2022-01-10 09:22:30|12489|12489|12488.37|12488.37|12489|12489|12488.37|12488.37|0
1641806560000|2022-01-10 09:22:40|12489.56|12489.56|12489.56|12489.56|12489.56|12489.56|12489.56|12489.56|0
1641806570000|2022-01-10 09:22:50|12489.21|12489.21|12488.27|12488.27|12489.21|12489.21|12488.03|12488.03|0
1641806580000|2022-01-10 09:23:00|12488.01|12488.01|12487.73|12487.73|12488.01|12488.01|12487.61|12487.61|0
1641806590000|2022-01-10 09:23:10|12488.91|12488.91|12489.13|12489.13|12489.13|12489.13|12488.91|12488.91|0
1641806600000|2022-01-10 09:23:20|12489.25|12489.25|12490.76|12490.76|12491.74|12491.74|12488.06|12488.06|0
1641806620000|2022-01-10 09:23:40|12491.23|12491.23|12491.23|12491.23|12491.23|12491.23|12491.23|12491.23|0
1641806630000|2022-01-10 09:23:50|12491.03|12491.03|12491.03|12491.03|12491.03|12491.03|12491.03|12491.03|0
1641806640000|2022-01-10 09:24:00|12490.81|12490.81|12491.45|12491.45|12491.45|12491.45|12489.84|12489.84|0
1641806650000|2022-01-10 09:24:10|12491.62|12491.62|12491.62|12491.62|12491.62|12491.62|12491.62|12491.62|0
1641806660000|2022-01-10 09:24:20|12490.64|12490.64|12489.66|12489.66|12490.64|12490.64|12489.66|12489.66|0
1641806670000|2022-01-10 09:24:30|12489.42|12489.42|12489.42|12489.42|12489.42|12489.42|12489.42|12489.42|0
1641806680000|2022-01-10 09:24:40|12489.66|12489.66|12492.03|12492.03|12492.03|12492.03|12489.66|12489.66|0
1641806690000|2022-01-10 09:24:50|12491.96|12491.96|12492.36|12492.36|12492.36|12492.36|12491.96|12491.96|0
1641806700000|2022-01-10 09:25:00|12491.17|12491.17|12489.19|12489.19|12491.17|12491.17|12489.19|12489.19|0
1641806730000|2022-01-10 09:25:30|12489.28|12489.28|12489.38|12489.38|12489.62|12489.62|12489.28|12489.28|0
1641806740000|2022-01-10 09:25:40|12489.78|12489.78|12489.78|12489.78|12489.78|12489.78|12489.78|12489.78|0
1641806750000|2022-01-10 09:25:50|12489.9|12489.9|12489.9|12489.9|12489.9|12489.9|12489.9|12489.9|0
1641806760000|2022-01-10 09:26:00|12490.11|12490.11|12490.4|12490.4|12490.4|12490.4|12490.11|12490.11|0
1641806770000|2022-01-10 09:26:10|12496.74|12496.74|12494.31|12494.31|12496.74|12496.74|12494.31|12494.31|0
1641806780000|2022-01-10 09:26:20|12493.97|12493.97|12495.42|12495.42|12495.42|12495.42|12493.97|12493.97|0
1641806790000|2022-01-10 09:26:30|12495.49|12495.49|12495.8|12495.8|12495.8|12495.8|12495.49|12495.49|0
1641806800000|2022-01-10 09:26:40|12495.59|12495.59|12495.71|12495.71|12495.71|12495.71|12495.59|12495.59|0
1641806820000|2022-01-10 09:27:00|12495.92|12495.92|12496.09|12496.09|12496.09|12496.09|12495.92|12495.92|0
1641806830000|2022-01-10 09:27:10|12496.32|12496.32|12496.36|12496.36|12496.53|12496.53|12496.32|12496.32|0
1641806840000|2022-01-10 09:27:20|12496.48|12496.48|12496.83|12496.83|12496.83|12496.83|12496.48|12496.48|0
1641806850000|2022-01-10 09:27:30|12498.78|12498.78|12498.91|12498.91|12498.91|12498.91|12498.78|12498.78|0
1641806890000|2022-01-10 09:28:10|12500.09|12500.09|12500.09|12500.09|12500.09|12500.09|12500.09|12500.09|0
1641806900000|2022-01-10 09:28:20|12500.45|12500.45|12498.88|12498.88|12500.45|12500.45|12498.88|12498.88|0
1641806910000|2022-01-10 09:28:30|12498.64|12498.64|12498.64|12498.64|12498.64|12498.64|12498.64|12498.64|0
1641806930000|2022-01-10 09:28:50|12498.81|12498.81|12498.81|12498.81|12498.81|12498.81|12498.81|12498.81|0
1641806940000|2022-01-10 09:29:00|12499.61|12499.61|12499.39|12499.39|12499.61|12499.61|12499.39|12499.39|0
1641806960000|2022-01-10 09:29:20|12499.27|12499.27|12499.01|12499.01|12499.27|12499.27|12499.01|12499.01|0
1641806970000|2022-01-10 09:29:30|12498.61|12498.61|12500.73|12500.73|12500.73|12500.73|12498.56|12498.56|0
1641806980000|2022-01-10 09:29:40|12500.61|12500.61|12500.99|12500.99|12501.2|12501.2|12500.61|12500.61|0
1641806990000|2022-01-10 09:29:50|12500.89|12500.89|12500.89|12500.89|12500.89|12500.89|12500.89|12500.89|0
1641807000000|2022-01-10 09:30:00|12500.67|12500.67|12501.68|12501.68|12501.68|12501.68|12500.67|12500.67|0
1641807010000|2022-01-10 09:30:10|12501.91|12501.91|12501.91|12501.91|12501.91|12501.91|12501.91|12501.91|0
1641807020000|2022-01-10 09:30:20|12502.31|12502.31|12501.91|12501.91|12502.31|12502.31|12501.91|12501.91|0
1641807030000|2022-01-10 09:30:30|12502.25|12502.25|12502.43|12502.43|12502.55|12502.55|12502.25|12502.25|0
1641807040000|2022-01-10 09:30:40|12502.31|12502.31|12502.19|12502.19|12502.31|12502.31|12502.19|12502.19|0
1641807050000|2022-01-10 09:30:50|12505.12|12505.12|12505.12|12505.12|12505.12|12505.12|12505.12|12505.12|0
1641807060000|2022-01-10 09:31:00|12505.28|12505.28|12506.58|12506.58|12506.58|12506.58|12505.28|12505.28|0
1641807070000|2022-01-10 09:31:10|12506.74|12506.74|12506.74|12506.74|12506.74|12506.74|12506.74|12506.74|0
1641807080000|2022-01-10 09:31:20|12507.92|12507.92|12508.09|12508.09|12508.09|12508.09|12507.92|12507.92|0
1641807090000|2022-01-10 09:31:30|12508.59|12508.59|12508.59|12508.59|12508.59|12508.59|12508.59|12508.59|0
1641807100000|2022-01-10 09:31:40|12508.76|12508.76|12508.76|12508.76|12508.76|12508.76|12508.76|12508.76|0
1641807110000|2022-01-10 09:31:50|12509.45|12509.45|12509.53|12509.53|12509.53|12509.53|12509.45|12509.45|0
1641807120000|2022-01-10 09:32:00|12509.18|12509.18|12507.99|12507.99|12509.18|12509.18|12507.99|12507.99|0
1641807130000|2022-01-10 09:32:10|12507.87|12507.87|12502.08|12502.08|12507.87|12507.87|12502.08|12502.08|0
1641807140000|2022-01-10 09:32:20|12501.88|12501.88|12502.74|12502.74|12502.86|12502.86|12501.88|12501.88|0
1641807180000|2022-01-10 09:33:00|12502.62|12502.62|12501.71|12501.71|12502.62|12502.62|12501.71|12501.71|0
1641807190000|2022-01-10 09:33:10|12501.48|12501.48|12501|12501|12501.48|12501.48|12501|12501|0
1641807200000|2022-01-10 09:33:20|12500.79|12500.79|12500.79|12500.79|12500.79|12500.79|12500.79|12500.79|0
1641807210000|2022-01-10 09:33:30|12500.56|12500.56|12500.32|12500.32|12500.56|12500.56|12500.32|12500.32|0
1641807220000|2022-01-10 09:33:40|12499.93|12499.93|12499.93|12499.93|12499.93|12499.93|12499.93|12499.93|0
1641807250000|2022-01-10 09:34:10|12499.8|12499.8|12499.13|12499.13|12499.8|12499.8|12499.13|12499.13|0
1641807260000|2022-01-10 09:34:20|12497.94|12497.94|12496.49|12496.49|12497.94|12497.94|12494.8|12494.8|0
1641807270000|2022-01-10 09:34:30|12498.45|12498.45|12498.85|12498.85|12499.09|12499.09|12498.45|12498.45|0
1641807280000|2022-01-10 09:34:40|12499.83|12499.83|12499.83|12499.83|12499.83|12499.83|12499.83|12499.83|0
1641807290000|2022-01-10 09:34:50|12499.78|12499.78|12499.14|12499.14|12500.12|12500.12|12498.16|12498.16|0
1641807300000|2022-01-10 09:35:00|12498.91|12498.91|12498.43|12498.43|12498.91|12498.91|12498.43|12498.43|0
1641807320000|2022-01-10 09:35:20|12499.41|12499.41|12498.69|12498.69|12499.41|12499.41|12498.27|12498.27|0
1641807330000|2022-01-10 09:35:30|12499.05|12499.05|12499.08|12499.08|12499.08|12499.08|12498.93|12498.93|0
1641807340000|2022-01-10 09:35:40|12499.39|12499.39|12499.2|12499.2|12499.54|12499.54|12499.2|12499.2|0
1641807360000|2022-01-10 09:36:00|12498.8|12498.8|12499|12499|12499|12499|12498.8|12498.8|0
1641807370000|2022-01-10 09:36:10|12499.24|12499.24|12499.64|12499.64|12499.64|12499.64|12499.24|12499.24|0
1641807380000|2022-01-10 09:36:20|12500.11|12500.11|12500.6|12500.6|12500.6|12500.6|12499.94|12499.94|0
1641807390000|2022-01-10 09:36:30|12504.93|12504.93|12502.77|12502.77|12505.14|12505.14|12502.77|12502.77|0
1641807400000|2022-01-10 09:36:40|12503.01|12503.01|12504.45|12504.45|12504.45|12504.45|12503.01|12503.01|0
1641807410000|2022-01-10 09:36:50|12504.61|12504.61|12504.78|12504.78|12504.78|12504.78|12504.61|12504.61|0
1641807420000|2022-01-10 09:37:00|12504.66|12504.66|12504.37|12504.37|12504.66|12504.66|12504.37|12504.37|0
1641807440000|2022-01-10 09:37:20|12504.54|12504.54|12504.66|12504.66|12504.66|12504.66|12504.54|12504.54|0
1641807450000|2022-01-10 09:37:30|12505.84|12505.84|12505.84|12505.84|12505.84|12505.84|12505.84|12505.84|0
1641807470000|2022-01-10 09:37:50|12505.45|12505.45|12505.45|12505.45|12505.45|12505.45|12505.45|12505.45|0
1641807480000|2022-01-10 09:38:00|12505.08|12505.08|12503.59|12503.59|12505.08|12505.08|12503.59|12503.59|0
1641807490000|2022-01-10 09:38:10|12503.51|12503.51|12502.32|12502.32|12503.51|12503.51|12502.32|12502.32|0
1641807530000|2022-01-10 09:38:50|12502.4|12502.4|12502.4|12502.4|12502.4|12502.4|12502.4|12502.4|0
1641807540000|2022-01-10 09:39:00|12502.79|12502.79|12505.22|12505.22|12505.22|12505.22|12502.79|12502.79|0
1641807550000|2022-01-10 09:39:10|12505.46|12505.46|12503.97|12503.97|12505.85|12505.85|12503.87|12503.87|0
1641807560000|2022-01-10 09:39:20|12504.37|12504.37|12504.37|12504.37|12504.37|12504.37|12504.37|12504.37|0
1641807570000|2022-01-10 09:39:30|12505.35|12505.35|12505.22|12505.22|12505.35|12505.35|12505.22|12505.22|0
1641807580000|2022-01-10 09:39:40|12504.87|12504.87|12504.51|12504.51|12505.85|12505.85|12503.68|12503.68|0
1641807590000|2022-01-10 09:39:50|12504.27|12504.27|12502.05|12502.05|12504.27|12504.27|12502.05|12502.05|0
1641807600000|2022-01-10 09:40:00|12501.93|12501.93|12497.98|12497.98|12501.93|12501.93|12497.98|12497.98|0
1641807610000|2022-01-10 09:40:10|12497.63|12497.63|12497.23|12497.23|12497.63|12497.63|12497.23|12497.23|0
1641807620000|2022-01-10 09:40:20|12498.21|12498.21|12498.21|12498.21|12498.21|12498.21|12498.21|12498.21|0
1641807630000|2022-01-10 09:40:30|12498.42|12498.42|12498.42|12498.42|12498.42|12498.42|12498.42|12498.42|0
1641807650000|2022-01-10 09:40:50|12498.58|12498.58|12498.58|12498.58|12498.58|12498.58|12498.58|12498.58|0
1641807660000|2022-01-10 09:41:00|12498.98|12498.98|12499.19|12499.19|12499.19|12499.19|12498.98|12498.98|0
1641807670000|2022-01-10 09:41:10|12499.88|12499.88|12500.29|12500.29|12500.29|12500.29|12499.88|12499.88|0
1641807680000|2022-01-10 09:41:20|12500.34|12500.34|12500.34|12500.34|12500.34|12500.34|12500.34|12500.34|0
1641807690000|2022-01-10 09:41:30|12501.52|12501.52|12501.52|12501.52|12501.52|12501.52|12501.52|12501.52|0
1641807700000|2022-01-10 09:41:40|12501.76|12501.76|12501.76|12501.76|12501.76|12501.76|12501.76|12501.76|0
1641807710000|2022-01-10 09:41:50|12499.8|12499.8|12498.49|12498.49|12499.8|12499.8|12498.49|12498.49|0
1641807730000|2022-01-10 09:42:10|12498.7|12498.7|12499.03|12499.03|12499.03|12499.03|12498.7|12498.7|0
1641807740000|2022-01-10 09:42:20|12499.43|12499.43|12499.64|12499.64|12499.64|12499.64|12499.43|12499.43|0
1641807750000|2022-01-10 09:42:30|12499.51|12499.51|12499.51|12499.51|12499.51|12499.51|12499.51|12499.51|0
1641807770000|2022-01-10 09:42:50|12499.34|12499.34|12500.16|12500.16|12500.16|12500.16|12499.34|12499.34|0
1641807780000|2022-01-10 09:43:00|12499.99|12499.99|12502.94|12502.94|12502.94|12502.94|12499.99|12499.99|0
1641807790000|2022-01-10 09:43:10|12502.77|12502.77|12503.75|12503.75|12503.75|12503.75|12502.77|12502.77|0
1641807800000|2022-01-10 09:43:20|12503.35|12503.35|12504.66|12504.66|12504.66|12504.66|12503.35|12503.35|0
1641807810000|2022-01-10 09:43:30|12504.54|12504.54|12504.42|12504.42|12504.54|12504.54|12504.42|12504.42|0
1641807840000|2022-01-10 09:44:00|12504.92|12504.92|12505.74|12505.74|12507.04|12507.04|12504.75|12504.75|0
1641807850000|2022-01-10 09:44:10|12504.76|12504.76|12504.92|12504.92|12504.92|12504.92|12504.76|12504.76|0
1641807870000|2022-01-10 09:44:30|12505.32|12505.32|12507.49|12507.49|12507.49|12507.49|12505.32|12505.32|0
1641807900000|2022-01-10 09:45:00|12507.61|12507.61|12507.61|12507.61|12507.61|12507.61|12507.61|12507.61|0
1641807920000|2022-01-10 09:45:20|12507.74|12507.74|12508.17|12508.17|12508.17|12508.17|12507.74|12507.74|0
1641807930000|2022-01-10 09:45:30|12508.32|12508.32|12508.32|12508.32|12508.32|12508.32|12508.32|12508.32|0
1641807940000|2022-01-10 09:45:40|12508.11|12508.11|12507.9|12507.9|12508.26|12508.26|12507.9|12507.9|0
1641807950000|2022-01-10 09:45:50|12507.35|12507.35|12507.13|12507.13|12507.35|12507.35|12507.12|12507.12|0
1641807960000|2022-01-10 09:46:00|12506.92|12506.92|12504.76|12504.76|12506.92|12506.92|12504.76|12504.76|0
1641807970000|2022-01-10 09:46:10|12504.36|12504.36|12503.96|12503.96|12504.36|12504.36|12503.96|12503.96|0
1641807980000|2022-01-10 09:46:20|12504.36|12504.36|12504.76|12504.76|12504.76|12504.76|12504.36|12504.36|0
1641807990000|2022-01-10 09:46:30|12505.16|12505.16|12503.73|12503.73|12505.16|12505.16|12503.52|12503.52|0
1641808000000|2022-01-10 09:46:40|12503.96|12503.96|12503.96|12503.96|12503.96|12503.96|12503.96|12503.96|0
1641808020000|2022-01-10 09:47:00|12503.8|12503.8|12503.8|12503.8|12503.8|12503.8|12503.8|12503.8|0
1641808030000|2022-01-10 09:47:10|12504.14|12504.14|12503.67|12503.67|12504.14|12504.14|12503.67|12503.67|0
1641808040000|2022-01-10 09:47:20|12503.9|12503.9|12504.27|12504.27|12504.27|12504.27|12503.9|12503.9|0
1641808050000|2022-01-10 09:47:30|12504.66|12504.66|12504.92|12504.92|12504.92|12504.92|12504.66|12504.66|0
1641808060000|2022-01-10 09:47:40|12510.03|12510.03|12510.03|12510.03|12510.03|12510.03|12510.03|12510.03|0
1641808070000|2022-01-10 09:47:50|12510.29|12510.29|12511.47|12511.47|12511.47|12511.47|12510.29|12510.29|0
1641808080000|2022-01-10 09:48:00|12511.08|12511.08|12511.11|12511.11|12511.23|12511.23|12511.08|12511.08|0
1641808120000|2022-01-10 09:48:40|12511.26|12511.26|12511.49|12511.49|12511.49|12511.49|12511.26|12511.26|0
1641808140000|2022-01-10 09:49:00|12511.65|12511.65|12508.71|12508.71|12511.65|12511.65|12508.71|12508.71|0
1641808150000|2022-01-10 09:49:10|12508.87|12508.87|12507.69|12507.69|12508.87|12508.87|12507.69|12507.69|0
1641808160000|2022-01-10 09:49:20|12507.48|12507.48|12506.77|12506.77|12507.48|12507.48|12506.77|12506.77|0
1641808170000|2022-01-10 09:49:30|12508.73|12508.73|12508.73|12508.73|12508.73|12508.73|12508.73|12508.73|0
1641808190000|2022-01-10 09:49:50|12508.52|12508.52|12507.54|12507.54|12508.52|12508.52|12507.54|12507.54|0
1641808210000|2022-01-10 09:50:10|12507.94|12507.94|12510.16|12510.16|12510.16|12510.16|12507.94|12507.94|0
1641808230000|2022-01-10 09:50:30|12510.33|12510.33|12510.38|12510.38|12510.73|12510.73|12510.33|12510.33|0
1641808250000|2022-01-10 09:50:50|12509.98|12509.98|12509.98|12509.98|12509.98|12509.98|12509.98|12509.98|0
1641808270000|2022-01-10 09:51:10|12509.64|12509.64|12509.2|12509.2|12509.64|12509.64|12508.45|12508.45|0
1641808280000|2022-01-10 09:51:20|12509.11|12509.11|12509.08|12509.08|12509.11|12509.11|12509.08|12509.08|0
1641808300000|2022-01-10 09:51:40|12509.25|12509.25|12508.64|12508.64|12509.25|12509.25|12508.64|12508.64|0
1641808310000|2022-01-10 09:51:50|12507.66|12507.66|12507.66|12507.66|12507.66|12507.66|12507.66|12507.66|0
1641808320000|2022-01-10 09:52:00|12508.09|12508.09|12507.11|12507.11|12508.09|12508.09|12507.11|12507.11|0
1641808360000|2022-01-10 09:52:40|12506.78|12506.78|12506.78|12506.78|12506.78|12506.78|12506.78|12506.78|0
1641808370000|2022-01-10 09:52:50|12506.61|12506.61|12506.61|12506.61|12506.61|12506.61|12506.61|12506.61|0
1641808380000|2022-01-10 09:53:00|12506.85|12506.85|12508.3|12508.3|12508.3|12508.3|12506.61|12506.61|0
1641808390000|2022-01-10 09:53:10|12508.13|12508.13|12507.09|12507.09|12508.13|12508.13|12506.78|12506.78|0
1641808400000|2022-01-10 09:53:20|12507.89|12507.89|12507.89|12507.89|12507.89|12507.89|12507.89|12507.89|0
1641808410000|2022-01-10 09:53:30|12508.19|12508.19|12508.61|12508.61|12508.61|12508.61|12508.19|12508.19|0
1641808420000|2022-01-10 09:53:40|12509.24|12509.24|12509.03|12509.03|12509.67|12509.67|12509.03|12509.03|0
1641808440000|2022-01-10 09:54:00|12510.01|12510.01|12510.3|12510.3|12511.49|12511.49|12510.01|12510.01|0
1641808450000|2022-01-10 09:54:10|12510.25|12510.25|12510.25|12510.25|12510.25|12510.25|12510.25|12510.25|0
1641808480000|2022-01-10 09:54:40|12509.83|12509.83|12510.04|12510.04|12510.04|12510.04|12509.83|12509.83|0
1641808500000|2022-01-10 09:55:00|12510.25|12510.25|12510.25|12510.25|12510.25|12510.25|12510.25|12510.25|0
1641808510000|2022-01-10 09:55:10|12510.46|12510.46|12511.07|12511.07|12511.07|12511.07|12510.46|12510.46|0
1641808530000|2022-01-10 09:55:30|12512.05|12512.05|12512.05|12512.05|12512.05|12512.05|12512.05|12512.05|0
1641808540000|2022-01-10 09:55:40|12511.63|12511.63|12510.25|12510.25|12511.63|12511.63|12510.04|12510.04|0
1641808550000|2022-01-10 09:55:50|12510.41|12510.41|12510.41|12510.41|12510.41|12510.41|12510.41|12510.41|0
1641808560000|2022-01-10 09:56:00|12510.63|12510.63|12510.63|12510.63|12510.63|12510.63|12510.63|12510.63|0
1641808570000|2022-01-10 09:56:10|12510.75|12510.75|12509.77|12509.77|12510.75|12510.75|12509.77|12509.77|0
1641808580000|2022-01-10 09:56:20|12509.9|12509.9|12509.9|12509.9|12509.9|12509.9|12509.9|12509.9|0
1641808600000|2022-01-10 09:56:40|12509.66|12509.66|12509.9|12509.9|12509.9|12509.9|12509.66|12509.66|0
1641808610000|2022-01-10 09:56:50|12509.48|12509.48|12509.74|12509.74|12509.95|12509.95|12509.48|12509.48|0
1641808620000|2022-01-10 09:57:00|12509.95|12509.95|12509.95|12509.95|12509.95|12509.95|12509.95|12509.95|0
1641808630000|2022-01-10 09:57:10|12509.83|12509.83|12509.37|12509.37|12509.83|12509.83|12509.37|12509.37|0
1641808640000|2022-01-10 09:57:20|12509.29|12509.29|12509.61|12509.61|12509.61|12509.61|12509.1|12509.1|0
1641808650000|2022-01-10 09:57:30|12509.4|12509.4|12509.4|12509.4|12509.4|12509.4|12509.4|12509.4|0
1641808660000|2022-01-10 09:57:40|12509.28|12509.28|12508.65|12508.65|12509.28|12509.28|12508.65|12508.65|0
1641808670000|2022-01-10 09:57:50|12507.94|12507.94|12507.48|12507.48|12507.94|12507.94|12507.48|12507.48|0
1641808680000|2022-01-10 09:58:00|12507.66|12507.66|12508.36|12508.36|12508.36|12508.36|12507.66|12507.66|0
1641808690000|2022-01-10 09:58:10|12508.71|12508.71|12508.95|12508.95|12509.41|12509.41|12508.71|12508.71|0
1641808700000|2022-01-10 09:58:20|12508.77|12508.77|12508.08|12508.08|12508.77|12508.77|12508.08|12508.08|0
1641808710000|2022-01-10 09:58:30|12507.68|12507.68|12507.68|12507.68|12507.68|12507.68|12507.68|12507.68|0
1641808720000|2022-01-10 09:58:40|12507.56|12507.56|12507.56|12507.56|12507.56|12507.56|12507.56|12507.56|0
1641808740000|2022-01-10 09:59:00|12507.35|12507.35|12507.35|12507.35|12507.35|12507.35|12507.35|12507.35|0
1641808770000|2022-01-10 09:59:30|12507.58|12507.58|12507.58|12507.58|12507.58|12507.58|12507.58|12507.58|0
1641808780000|2022-01-10 09:59:40|12507.37|12507.37|12507.37|12507.37|12507.37|12507.37|12507.37|12507.37|0
1641808790000|2022-01-10 09:59:50|12507.71|12507.71|12507.93|12507.93|12507.93|12507.93|12507.71|12507.71|0
1641808800000|2022-01-10 10:00:00|12508.16|12508.16|12508.11|12508.11|12508.16|12508.16|12507.95|12507.95|0
1641808810000|2022-01-10 10:00:10|12507.95|12507.95|12506.57|12506.57|12508.35|12508.35|12506.57|12506.57|0
1641808820000|2022-01-10 10:00:20|12505.59|12505.59|12501.06|12501.06|12505.59|12505.59|12501.06|12501.06|0
1641808830000|2022-01-10 10:00:30|12500.08|12500.08|12499.2|12499.2|12500.08|12500.08|12497.87|12497.87|0
1641808840000|2022-01-10 10:00:40|12498.01|12498.01|12497.71|12497.71|12498.01|12498.01|12497.51|12497.51|0
1641808850000|2022-01-10 10:00:50|12496.53|12496.53|12496.16|12496.16|12496.53|12496.53|12494.97|12494.97|0
1641808860000|2022-01-10 10:01:00|12497.14|12497.14|12498.33|12498.33|12498.33|12498.33|12497.14|12497.14|0
1641808870000|2022-01-10 10:01:10|12498.2|12498.2|12497.82|12497.82|12498.2|12498.2|12497.82|12497.82|0
1641808880000|2022-01-10 10:01:20|12499.01|12499.01|12497.62|12497.62|12499.25|12499.25|12497.62|12497.62|0
1641808900000|2022-01-10 10:01:40|12497.77|12497.77|12498.96|12498.96|12498.96|12498.96|12497.77|12497.77|0
1641808910000|2022-01-10 10:01:50|12499.17|12499.17|12499.17|12499.17|12499.17|12499.17|12499.17|12499.17|0
1641808920000|2022-01-10 10:02:00|12498.83|12498.83|12499.04|12499.04|12499.04|12499.04|12498.83|12498.83|0
1641808930000|2022-01-10 10:02:10|12497.85|12497.85|12497.73|12497.73|12497.85|12497.85|12497.73|12497.73|0
1641808940000|2022-01-10 10:02:20|12498.15|12498.15|12498.08|12498.08|12498.15|12498.15|12498.08|12498.08|0
1641808950000|2022-01-10 10:02:30|12498.28|12498.28|12498.28|12498.28|12498.28|12498.28|12498.28|12498.28|0
1641808960000|2022-01-10 10:02:40|12498.69|12498.69|12498.69|12498.69|12498.69|12498.69|12498.69|12498.69|0
1641808970000|2022-01-10 10:02:50|12498.85|12498.85|12500.9|12500.9|12500.9|12500.9|12498.85|12498.85|0
1641808980000|2022-01-10 10:03:00|12502.86|12502.86|12503.19|12503.19|12503.4|12503.4|12502.86|12502.86|0
1641808990000|2022-01-10 10:03:10|12503.9|12503.9|12503.9|12503.9|12503.9|12503.9|12503.9|12503.9|0
1641809010000|2022-01-10 10:03:30|12504.88|12504.88|12504.88|12504.88|12504.88|12504.88|12504.88|12504.88|0
1641809020000|2022-01-10 10:03:40|12506.27|12506.27|12506.27|12506.27|12506.27|12506.27|12506.27|12506.27|0
1641809030000|2022-01-10 10:03:50|12506.11|12506.11|12506.11|12506.11|12506.11|12506.11|12506.11|12506.11|0
1641809050000|2022-01-10 10:04:10|12506.32|12506.32|12506.32|12506.32|12506.32|12506.32|12506.32|12506.32|0
1641809080000|2022-01-10 10:04:40|12507.5|12507.5|12507.5|12507.5|12507.5|12507.5|12506.32|12506.32|0
1641809090000|2022-01-10 10:04:50|12507.35|12507.35|12507.56|12507.56|12507.56|12507.56|12507.35|12507.35|0
1641809100000|2022-01-10 10:05:00|12508.25|12508.25|12509.92|12509.92|12509.92|12509.92|12508.25|12508.25|0
1641809110000|2022-01-10 10:05:10|12509.58|12509.58|12509.58|12509.58|12509.58|12509.58|12509.58|12509.58|0
1641809120000|2022-01-10 10:05:20|12509.79|12509.79|12510|12510|12510|12510|12509.79|12509.79|0
1641809130000|2022-01-10 10:05:30|12510.24|12510.24|12510.24|12510.24|12510.24|12510.24|12510.24|12510.24|0
1641809150000|2022-01-10 10:05:50|12510.39|12510.39|12510.61|12510.61|12510.61|12510.61|12510.39|12510.39|0
1641809160000|2022-01-10 10:06:00|12509.91|12509.91|12507.75|12507.75|12509.91|12509.91|12507.75|12507.75|0
1641809170000|2022-01-10 10:06:10|12508.22|12508.22|12507.99|12507.99|12508.22|12508.22|12507.99|12507.99|0
1641809180000|2022-01-10 10:06:20|12508.41|12508.41|12508.41|12508.41|12508.41|12508.41|12508.41|12508.41|0
1641809210000|2022-01-10 10:06:50|12509.21|12509.21|12509.96|12509.96|12509.96|12509.96|12509.21|12509.21|0
1641809220000|2022-01-10 10:07:00|12511.15|12511.15|12512.35|12512.35|12512.35|12512.35|12511.15|12511.15|0
1641809230000|2022-01-10 10:07:10|12512.42|12512.42|12511.37|12511.37|12512.42|12512.42|12511.37|12511.37|0
1641809240000|2022-01-10 10:07:20|12511.15|12511.15|12511.15|12511.15|12511.15|12511.15|12511.15|12511.15|0
1641809260000|2022-01-10 10:07:40|12511.32|12511.32|12511.32|12511.32|12511.32|12511.32|12511.32|12511.32|0
1641809270000|2022-01-10 10:07:50|12510.13|12510.13|12508.95|12508.95|12510.13|12510.13|12508.95|12508.95|0
1641809280000|2022-01-10 10:08:00|12508.74|12508.74|12508.91|12508.91|12508.91|12508.91|12508.74|12508.74|0
1641809300000|2022-01-10 10:08:20|12508.65|12508.65|12507.46|12507.46|12508.65|12508.65|12507.46|12507.46|0
1641809310000|2022-01-10 10:08:30|12506.48|12506.48|12506.48|12506.48|12506.48|12506.48|12506.48|12506.48|0
1641809340000|2022-01-10 10:09:00|12506.08|12506.08|12504.42|12504.42|12506.08|12506.08|12504.42|12504.42|0
1641809350000|2022-01-10 10:09:10|12504.08|12504.08|12504.08|12504.08|12504.08|12504.08|12504.08|12504.08|0
1641809370000|2022-01-10 10:09:30|12504.32|12504.32|12504.32|12504.32|12504.32|12504.32|12504.32|12504.32|0
1641809380000|2022-01-10 10:09:40|12505.5|12505.5|12506.69|12506.69|12506.69|12506.69|12505.5|12505.5|0
1641809390000|2022-01-10 10:09:50|12506.78|12506.78|12506.8|12506.8|12506.8|12506.8|12506.78|12506.78|0
1641809400000|2022-01-10 10:10:00|12507.16|12507.16|12507.5|12507.5|12507.5|12507.5|12507.16|12507.16|0
1641809410000|2022-01-10 10:10:10|12507.38|12507.38|12507.38|12507.38|12507.38|12507.38|12507.38|12507.38|0
1641809420000|2022-01-10 10:10:20|12507.32|12507.32|12507.56|12507.56|12507.56|12507.56|12507.32|12507.32|0
1641809430000|2022-01-10 10:10:30|12507.43|12507.43|12507.43|12507.43|12507.43|12507.43|12507.43|12507.43|0
1641809440000|2022-01-10 10:10:40|12507.19|12507.19|12507.27|12507.27|12507.27|12507.27|12507.19|12507.19|0
1641809450000|2022-01-10 10:10:50|12507.04|12507.04|12507.48|12507.48|12507.48|12507.48|12507.04|12507.04|0
1641809500000|2022-01-10 10:11:40|12507.27|12507.27|12507.96|12507.96|12507.96|12507.96|12507.27|12507.27|0
1641809510000|2022-01-10 10:11:50|12508.16|12508.16|12508.72|12508.72|12508.72|12508.72|12508.16|12508.16|0
1641809520000|2022-01-10 10:12:00|12510.67|12510.67|12510.55|12510.55|12510.67|12510.67|12510.55|12510.55|0
1641809530000|2022-01-10 10:12:10|12510.79|12510.79|12510.79|12510.79|12510.79|12510.79|12510.79|12510.79|0
1641809540000|2022-01-10 10:12:20|12509.78|12509.78|12506.73|12506.73|12509.78|12509.78|12506.73|12506.73|0
1641809550000|2022-01-10 10:12:30|12506.96|12506.96|12507.31|12507.31|12507.31|12507.31|12506.96|12506.96|0
1641809610000|2022-01-10 10:13:30|12506.91|12506.91|12506.51|12506.51|12506.91|12506.91|12506.51|12506.51|0
1641809630000|2022-01-10 10:13:50|12506.68|12506.68|12507.45|12507.45|12507.45|12507.45|12506.68|12506.68|0
1641809660000|2022-01-10 10:14:20|12507.56|12507.56|12508.54|12508.54|12508.54|12508.54|12507.56|12507.56|0
1641809670000|2022-01-10 10:14:30|12508.36|12508.36|12508.12|12508.12|12508.76|12508.76|12508.12|12508.12|0
1641809680000|2022-01-10 10:14:40|12509.31|12509.31|12508.62|12508.62|12509.31|12509.31|12508.62|12508.62|0
1641809690000|2022-01-10 10:14:50|12508.97|12508.97|12509.18|12509.18|12509.18|12509.18|12508.97|12508.97|0
1641809700000|2022-01-10 10:15:00|12509.6|12509.6|12509.6|12509.6|12509.6|12509.6|12509.6|12509.6|0
1641809710000|2022-01-10 10:15:10|12509.35|12509.35|12509.58|12509.58|12509.58|12509.58|12509.35|12509.35|0
1641809720000|2022-01-10 10:15:20|12508.4|12508.4|12508.4|12508.4|12508.4|12508.4|12508.4|12508.4|0
1641809740000|2022-01-10 10:15:40|12508.61|12508.61|12508.21|12508.21|12508.61|12508.61|12508.21|12508.21|0
1641809760000|2022-01-10 10:16:00|12508.61|12508.61|12508.61|12508.61|12508.61|12508.61|12508.61|12508.61|0
1641809780000|2022-01-10 10:16:20|12507.63|12507.63|12507.63|12507.63|12507.63|12507.63|12507.63|12507.63|0
1641809790000|2022-01-10 10:16:30|12507.16|12507.16|12507.16|12507.16|12507.16|12507.16|12507.16|12507.16|0
1641809810000|2022-01-10 10:16:50|12507.33|12507.33|12507.33|12507.33|12507.33|12507.33|12507.33|12507.33|0
1641809830000|2022-01-10 10:17:10|12507.56|12507.56|12507.56|12507.56|12507.8|12507.8|12507.56|12507.56|0
1641809840000|2022-01-10 10:17:20|12507.44|12507.44|12506.81|12506.81|12507.44|12507.44|12506.81|12506.81|0
1641809850000|2022-01-10 10:17:30|12506.66|12506.66|12506.16|12506.16|12506.66|12506.66|12505.96|12505.96|0
1641809860000|2022-01-10 10:17:40|12506.41|12506.41|12506.29|12506.29|12506.41|12506.41|12506.29|12506.29|0
1641809870000|2022-01-10 10:17:50|12506.5|12506.5|12506.5|12506.5|12506.5|12506.5|12506.5|12506.5|0
1641809880000|2022-01-10 10:18:00|12506.1|12506.1|12506.68|12506.68|12506.68|12506.68|12506.1|12506.1|0
1641809900000|2022-01-10 10:18:20|12506.52|12506.52|12506.42|12506.42|12506.52|12506.52|12506.42|12506.42|0
1641809910000|2022-01-10 10:18:30|12505.92|12505.92|12505.92|12505.92|12505.92|12505.92|12505.92|12505.92|0
1641809920000|2022-01-10 10:18:40|12506.39|12506.39|12506.39|12506.39|12506.39|12506.39|12506.39|12506.39|0
1641809930000|2022-01-10 10:18:50|12506.6|12506.6|12506.6|12506.6|12506.6|12506.6|12506.6|12506.6|0
1641809960000|2022-01-10 10:19:20|12504.64|12504.64|12505.62|12505.62|12505.62|12505.62|12504.64|12504.64|0
1641809980000|2022-01-10 10:19:40|12505.41|12505.41|12505.41|12505.41|12505.41|12505.41|12505.41|12505.41|0
1641810000000|2022-01-10 10:20:00|12505.2|12505.2|12507.42|12507.42|12507.42|12507.42|12505.2|12505.2|0
1641810020000|2022-01-10 10:20:20|12506.24|12506.24|12506.12|12506.12|12506.24|12506.24|12506.12|12506.12|0
1641810040000|2022-01-10 10:20:40|12508.07|12508.07|12506.67|12506.67|12508.07|12508.07|12506.67|12506.67|0
1641810060000|2022-01-10 10:21:00|12506.33|12506.33|12506.33|12506.33|12506.33|12506.33|12506.33|12506.33|0
1641810090000|2022-01-10 10:21:30|12506.54|12506.54|12506.54|12506.54|12506.54|12506.54|12506.54|12506.54|0
1641810100000|2022-01-10 10:21:40|12506.46|12506.46|12506.65|12506.65|12506.65|12506.65|12506.31|12506.31|0
1641810110000|2022-01-10 10:21:50|12506.73|12506.73|12506.49|12506.49|12506.73|12506.73|12506.49|12506.49|0
1641810120000|2022-01-10 10:22:00|12506.31|12506.31|12506.35|12506.35|12506.35|12506.35|12506.31|12506.31|0
1641810130000|2022-01-10 10:22:10|12506.22|12506.22|12506.22|12506.22|12506.22|12506.22|12506.22|12506.22|0
1641810140000|2022-01-10 10:22:20|12506.38|12506.38|12506.38|12506.38|12506.38|12506.38|12506.38|12506.38|0
1641810150000|2022-01-10 10:22:30|12506.21|12506.21|12505.02|12505.02|12506.21|12506.21|12505.02|12505.02|0
1641810160000|2022-01-10 10:22:40|12503.84|12503.84|12505.02|12505.02|12505.02|12505.02|12503.84|12503.84|0
1641810170000|2022-01-10 10:22:50|12504.79|12504.79|12504.79|12504.79|12504.79|12504.79|12504.79|12504.79|0
1641810180000|2022-01-10 10:23:00|12504.44|12504.44|12504.61|12504.61|12504.61|12504.61|12504.44|12504.44|0
1641810210000|2022-01-10 10:23:30|12504.78|12504.78|12504.26|12504.26|12504.78|12504.78|12504.26|12504.26|0
1641810220000|2022-01-10 10:23:40|12503.07|12503.07|12495.52|12495.52|12503.07|12503.07|12495.52|12495.52|0
1641810230000|2022-01-10 10:23:50|12495.74|12495.74|12495.74|12495.74|12495.74|12495.74|12495.74|12495.74|0
1641810240000|2022-01-10 10:24:00|12495.53|12495.53|12498.32|12498.32|12498.55|12498.55|12495.53|12495.53|0
1641810250000|2022-01-10 10:24:10|12498.08|12498.08|12498.08|12498.08|12498.08|12498.08|12498.08|12498.08|0
1641810260000|2022-01-10 10:24:20|12497.96|12497.96|12497.5|12497.5|12497.96|12497.96|12497.5|12497.5|0
1641810290000|2022-01-10 10:24:50|12497.16|12497.16|12495.27|12495.27|12497.16|12497.16|12495.2|12495.2|0
1641810300000|2022-01-10 10:25:00|12495.11|12495.11|12496.72|12496.72|12496.72|12496.72|12495.11|12495.11|0
1641810320000|2022-01-10 10:25:20|12496.3|12496.3|12496.18|12496.18|12496.3|12496.3|12496.18|12496.18|0
1641810330000|2022-01-10 10:25:30|12495.8|12495.8|12495.8|12495.8|12495.8|12495.8|12495.8|12495.8|0
1641810360000|2022-01-10 10:26:00|12494.61|12494.61|12493.91|12493.91|12494.61|12494.61|12493.91|12493.91|0
1641810390000|2022-01-10 10:26:30|12493.67|12493.67|12493.67|12493.67|12493.67|12493.67|12493.67|12493.67|0
1641810410000|2022-01-10 10:26:50|12493.25|12493.25|12493.25|12493.25|12493.25|12493.25|12493.25|12493.25|0
1641810420000|2022-01-10 10:27:00|12493.46|12493.46|12493.46|12493.46|12493.46|12493.46|12493.46|12493.46|0
1641810450000|2022-01-10 10:27:30|12491.5|12491.5|12488.61|12488.61|12491.5|12491.5|12488.61|12488.61|0
1641810460000|2022-01-10 10:27:40|12488.84|12488.84|12488.84|12488.84|12488.84|12488.84|12488.84|12488.84|0
1641810490000|2022-01-10 10:28:10|12488.99|12488.99|12488.99|12488.99|12488.99|12488.99|12488.99|12488.99|0
1641810500000|2022-01-10 10:28:20|12489.97|12489.97|12489.97|12489.97|12489.97|12489.97|12489.97|12489.97|0
1641810510000|2022-01-10 10:28:30|12490.19|12490.19|12488.31|12488.31|12490.19|12490.19|12488.31|12488.31|0
1641810520000|2022-01-10 10:28:40|12488.52|12488.52|12488.52|12488.52|12488.52|12488.52|12488.52|12488.52|0
1641810530000|2022-01-10 10:28:50|12488.57|12488.57|12488.93|12488.93|12488.93|12488.93|12488.57|12488.57|0
1641810540000|2022-01-10 10:29:00|12488.68|12488.68|12487.54|12487.54|12488.73|12488.73|12487.54|12487.54|0
1641810550000|2022-01-10 10:29:10|12487.85|12487.85|12487.59|12487.59|12487.85|12487.85|12487.59|12487.59|0
1641810560000|2022-01-10 10:29:20|12487.74|12487.74|12488.66|12488.66|12488.66|12488.66|12487.74|12487.74|0
1641810580000|2022-01-10 10:29:40|12488.45|12488.45|12488.24|12488.24|12488.45|12488.45|12488.24|12488.24|0
1641810590000|2022-01-10 10:29:50|12488.45|12488.45|12488.66|12488.66|12488.66|12488.66|12488.45|12488.45|0
1641810600000|2022-01-10 10:30:00|12487.68|12487.68|12488.15|12488.15|12489|12489|12487.68|12487.68|0
1641810620000|2022-01-10 10:30:20|12488.04|12488.04|12488.04|12488.04|12488.04|12488.04|12488.04|12488.04|0
1641810640000|2022-01-10 10:30:40|12488.84|12488.84|12487.65|12487.65|12488.84|12488.84|12487.65|12487.65|0
1641810670000|2022-01-10 10:31:10|12487.23|12487.23|12487.36|12487.36|12487.57|12487.57|12487.23|12487.23|0
1641810720000|2022-01-10 10:32:00|12486.38|12486.38|12486.5|12486.5|12486.5|12486.5|12486.38|12486.38|0
1641810730000|2022-01-10 10:32:10|12486.34|12486.34|12486.57|12486.57|12486.57|12486.57|12486.34|12486.34|0
1641810780000|2022-01-10 10:33:00|12486.78|12486.78|12486.78|12486.78|12486.78|12486.78|12486.78|12486.78|0
1641810790000|2022-01-10 10:33:10|12486.38|12486.38|12486.38|12486.38|12486.38|12486.38|12486.38|12486.38|0
1641810810000|2022-01-10 10:33:30|12486.26|12486.26|12486.26|12486.26|12486.26|12486.26|12486.26|12486.26|0
1641810820000|2022-01-10 10:33:40|12486.38|12486.38|12486.38|12486.38|12486.38|12486.38|12486.38|12486.38|0
1641810830000|2022-01-10 10:33:50|12486.5|12486.5|12486.5|12486.5|12486.5|12486.5|12486.5|12486.5|0
1641810840000|2022-01-10 10:34:00|12486.71|12486.71|12486.67|12486.67|12486.74|12486.74|12486.59|12486.59|0
1641810850000|2022-01-10 10:34:10|12487.85|12487.85|12492.63|12492.63|12492.63|12492.63|12487.85|12487.85|0
1641810860000|2022-01-10 10:34:20|12493.82|12493.82|12494.81|12494.81|12494.81|12494.81|12493.82|12493.82|0
1641810880000|2022-01-10 10:34:40|12495.99|12495.99|12496.34|12496.34|12496.34|12496.34|12495.99|12495.99|0
1641810890000|2022-01-10 10:34:50|12496.58|12496.58|12495.43|12495.43|12497.39|12497.39|12495.43|12495.43|0
1641810900000|2022-01-10 10:35:00|12495.03|12495.03|12493.68|12493.68|12495.03|12495.03|12493.68|12493.68|0
1641810910000|2022-01-10 10:35:10|12494.15|12494.15|12494.15|12494.15|12494.15|12494.15|12494.15|12494.15|0
1641810970000|2022-01-10 10:36:10|12494.32|12494.32|12494.15|12494.15|12494.32|12494.32|12494.15|12494.15|0
1641810980000|2022-01-10 10:36:20|12494.95|12494.95|12495.74|12495.74|12496.13|12496.13|12494.95|12494.95|0
1641810990000|2022-01-10 10:36:30|12494.76|12494.76|12494.76|12494.76|12494.76|12494.76|12494.76|12494.76|0
1641811000000|2022-01-10 10:36:40|12495.39|12495.39|12494.97|12494.97|12495.39|12495.39|12494.97|12494.97|0
1641811010000|2022-01-10 10:36:50|12495.18|12495.18|12495.18|12495.18|12495.18|12495.18|12495.18|12495.18|0
1641811020000|2022-01-10 10:37:00|12495.3|12495.3|12494.8|12494.8|12495.3|12495.3|12494.8|12494.8|0
1641811030000|2022-01-10 10:37:10|12494.93|12494.93|12494.93|12494.93|12494.93|12494.93|12494.93|12494.93|0
1641811040000|2022-01-10 10:37:20|12495.14|12495.14|12495.4|12495.4|12495.4|12495.4|12495.14|12495.14|0
1641811050000|2022-01-10 10:37:30|12495.19|12495.19|12495.19|12495.19|12495.19|12495.19|12495.19|12495.19|0
1641811070000|2022-01-10 10:37:50|12495.4|12495.4|12495.4|12495.4|12495.4|12495.4|12495.4|12495.4|0
1641811100000|2022-01-10 10:38:20|12497.36|12497.36|12497.36|12497.36|12497.36|12497.36|12497.36|12497.36|0
1641811120000|2022-01-10 10:38:40|12497.6|12497.6|12498.22|12498.22|12498.22|12498.22|12497.6|12497.6|0
1641811130000|2022-01-10 10:38:50|12498.42|12498.42|12500.03|12500.03|12500.03|12500.03|12498.42|12498.42|0
1641811140000|2022-01-10 10:39:00|12499.82|12499.82|12499.82|12499.82|12499.82|12499.82|12499.82|12499.82|0
1641811150000|2022-01-10 10:39:10|12498.63|12498.63|12499.61|12499.61|12499.61|12499.61|12498.63|12498.63|0
1641811160000|2022-01-10 10:39:20|12500.8|12500.8|12500.8|12500.8|12500.8|12500.8|12500.8|12500.8|0
1641811170000|2022-01-10 10:39:30|12500.4|12500.4|12500.99|12500.99|12500.99|12500.99|12499.42|12499.42|0
1641811180000|2022-01-10 10:39:40|12501.25|12501.25|12501.25|12501.25|12501.25|12501.25|12501.25|12501.25|0
1641811190000|2022-01-10 10:39:50|12501.33|12501.33|12500.98|12500.98|12501.33|12501.33|12500.98|12500.98|0
1641811200000|2022-01-10 10:40:00|12499.8|12499.8|12499.45|12499.45|12499.8|12499.8|12499.33|12499.33|0
1641811210000|2022-01-10 10:40:10|12500.43|12500.43|12500.43|12500.43|12500.43|12500.43|12500.43|12500.43|0
1641811240000|2022-01-10 10:40:40|12500.13|12500.13|12500.26|12500.26|12500.26|12500.26|12500.13|12500.13|0
1641811250000|2022-01-10 10:40:50|12499.28|12499.28|12499.28|12499.28|12499.28|12499.28|12499.28|12499.28|0
1641811260000|2022-01-10 10:41:00|12499.67|12499.67|12500.04|12500.04|12500.07|12500.07|12499.67|12499.67|0
1641811270000|2022-01-10 10:41:10|12499.64|12499.64|12499.52|12499.52|12499.64|12499.64|12499.52|12499.52|0
1641811280000|2022-01-10 10:41:20|12499.64|12499.64|12499.64|12499.64|12499.64|12499.64|12499.64|12499.64|0
1641811290000|2022-01-10 10:41:30|12499.85|12499.85|12499.85|12499.85|12499.85|12499.85|12499.85|12499.85|0
1641811310000|2022-01-10 10:41:50|12499.62|12499.62|12499.62|12499.62|12499.62|12499.62|12499.62|12499.62|0
1641811320000|2022-01-10 10:42:00|12498.43|12498.43|12498.69|12498.69|12498.69|12498.69|12498.43|12498.43|0
1641811330000|2022-01-10 10:42:10|12498.22|12498.22|12499.99|12499.99|12499.99|12499.99|12498.22|12498.22|0
1641811340000|2022-01-10 10:42:20|12500.25|12500.25|12500.16|12500.16|12500.4|12500.4|12500.16|12500.16|0
1641811350000|2022-01-10 10:42:30|12499.19|12499.19|12498.82|12498.82|12499.19|12499.19|12498.82|12498.82|0
1641811360000|2022-01-10 10:42:40|12498.56|12498.56|12496.77|12496.77|12498.56|12498.56|12496.77|12496.77|0
1641811370000|2022-01-10 10:42:50|12495.79|12495.79|12496.13|12496.13|12496.34|12496.34|12495.34|12495.34|0
1641811380000|2022-01-10 10:43:00|12496.28|12496.28|12496.28|12496.28|12496.28|12496.28|12496.28|12496.28|0
1641811390000|2022-01-10 10:43:10|12496.05|12496.05|12496.05|12496.05|12496.05|12496.05|12496.05|12496.05|0
1641811400000|2022-01-10 10:43:20|12495.82|12495.82|12496.05|12496.05|12496.05|12496.05|12495.82|12495.82|0
1641811410000|2022-01-10 10:43:30|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|0
1641811420000|2022-01-10 10:43:40|12494.71|12494.71|12494.71|12494.71|12494.71|12494.71|12494.71|12494.71|0
1641811430000|2022-01-10 10:43:50|12494.94|12494.94|12495.15|12495.15|12495.15|12495.15|12494.94|12494.94|0
1641811440000|2022-01-10 10:44:00|12493.97|12493.97|12492.34|12492.34|12493.97|12493.97|12492.34|12492.34|0
1641811450000|2022-01-10 10:44:10|12492.26|12492.26|12492.69|12492.69|12492.99|12492.99|12492.26|12492.26|0
1641811460000|2022-01-10 10:44:20|12492.92|12492.92|12492.92|12492.92|12492.92|12492.92|12492.92|12492.92|0
1641811470000|2022-01-10 10:44:30|12493.09|12493.09|12493.36|12493.36|12493.36|12493.36|12493.09|12493.09|0
1641811480000|2022-01-10 10:44:40|12494.55|12494.55|12493.51|12493.51|12494.55|12494.55|12493.51|12493.51|0
1641811490000|2022-01-10 10:44:50|12492.33|12492.33|12492.33|12492.33|12492.33|12492.33|12492.33|12492.33|0
1641811500000|2022-01-10 10:45:00|12491.98|12491.98|12491.95|12491.95|12492.19|12492.19|12491.95|12491.95|0
1641811510000|2022-01-10 10:45:10|12492.12|12492.12|12492.12|12492.12|12492.12|12492.12|12492.12|12492.12|0
1641811520000|2022-01-10 10:45:20|12491.91|12491.91|12491.71|12491.71|12491.91|12491.91|12491.71|12491.71|0
1641811530000|2022-01-10 10:45:30|12491.87|12491.87|12491.87|12491.87|12491.87|12491.87|12491.87|12491.87|0
1641811540000|2022-01-10 10:45:40|12492.29|12492.29|12492.51|12492.51|12492.51|12492.51|12492.29|12492.29|0
1641811560000|2022-01-10 10:46:00|12491.71|12491.71|12492.82|12492.82|12492.82|12492.82|12491.71|12491.71|0
1641811570000|2022-01-10 10:46:10|12491.84|12491.84|12491.84|12491.84|12491.84|12491.84|12491.84|12491.84|0
1641811590000|2022-01-10 10:46:30|12491.96|12491.96|12492.73|12492.73|12492.73|12492.73|12491.96|12491.96|0
1641811600000|2022-01-10 10:46:40|12493.08|12493.08|12493.62|12493.62|12493.62|12493.62|12493.08|12493.08|0
1641811610000|2022-01-10 10:46:50|12493.41|12493.41|12493.48|12493.48|12493.78|12493.78|12493.41|12493.41|0
1641811630000|2022-01-10 10:47:10|12493.69|12493.69|12493.69|12493.69|12493.69|12493.69|12493.69|12493.69|0
1641811650000|2022-01-10 10:47:30|12491.73|12491.73|12491.73|12491.73|12491.73|12491.73|12491.73|12491.73|0
1641811660000|2022-01-10 10:47:40|12491.52|12491.52|12491.52|12491.52|12491.52|12491.52|12491.52|12491.52|0
1641811680000|2022-01-10 10:48:00|12491.4|12491.4|12491.4|12491.4|12491.4|12491.4|12491.4|12491.4|0
1641811690000|2022-01-10 10:48:10|12490.77|12490.77|12490.77|12490.77|12490.77|12490.77|12490.77|12490.77|0
1641811700000|2022-01-10 10:48:20|12490.37|12490.37|12489.39|12489.39|12490.37|12490.37|12489.39|12489.39|0
1641811710000|2022-01-10 10:48:30|12489.13|12489.13|12489.13|12489.13|12489.13|12489.13|12489.13|12489.13|0
1641811720000|2022-01-10 10:48:40|12490.31|12490.31|12489.61|12489.61|12490.31|12490.31|12489.61|12489.61|0
1641811730000|2022-01-10 10:48:50|12490.79|12490.79|12490.79|12490.79|12490.79|12490.79|12490.79|12490.79|0
1641811740000|2022-01-10 10:49:00|12489.61|12489.61|12489.61|12489.61|12489.61|12489.61|12489.61|12489.61|0
1641811750000|2022-01-10 10:49:10|12489.37|12489.37|12489.37|12489.37|12489.37|12489.37|12489.37|12489.37|0
1641811760000|2022-01-10 10:49:20|12489.53|12489.53|12489.43|12489.43|12489.53|12489.53|12489.43|12489.43|0
1641811770000|2022-01-10 10:49:30|12489.59|12489.59|12489.85|12489.85|12489.85|12489.85|12489.59|12489.59|0
1641811780000|2022-01-10 10:49:40|12489.97|12489.97|12489.97|12489.97|12489.97|12489.97|12489.97|12489.97|0
1641811790000|2022-01-10 10:49:50|12490.21|12490.21|12490.21|12490.21|12490.21|12490.21|12490.21|12490.21|0
1641811800000|2022-01-10 10:50:00|12492.17|12492.17|12493.1|12493.1|12493.2|12493.2|12492.17|12492.17|0
1641811810000|2022-01-10 10:50:10|12493.5|12493.5|12493.5|12493.5|12493.5|12493.5|12493.5|12493.5|0
1641811830000|2022-01-10 10:50:30|12494.48|12494.48|12494.48|12494.48|12494.48|12494.48|12494.48|12494.48|0
1641811850000|2022-01-10 10:50:50|12495.66|12495.66|12496.67|12496.67|12496.67|12496.67|12495.66|12495.66|0
1641811870000|2022-01-10 10:51:10|12497.85|12497.85|12497.85|12497.85|12497.85|12497.85|12497.85|12497.85|0
1641811900000|2022-01-10 10:51:40|12498.11|12498.11|12500.34|12500.34|12500.34|12500.34|12498.11|12498.11|0
1641811920000|2022-01-10 10:52:00|12499.15|12499.15|12498.92|12498.92|12499.15|12499.15|12498.92|12498.92|0
1641811930000|2022-01-10 10:52:10|12499.22|12499.22|12499.22|12499.22|12499.22|12499.22|12499.22|12499.22|0
1641811950000|2022-01-10 10:52:30|12498.99|12498.99|12498.23|12498.23|12498.99|12498.99|12498.23|12498.23|0
1641811960000|2022-01-10 10:52:40|12497.04|12497.04|12497.04|12497.04|12497.04|12497.04|12497.04|12497.04|0
1641811970000|2022-01-10 10:52:50|12497.21|12497.21|12497.21|12497.21|12497.21|12497.21|12497.21|12497.21|0
1641811980000|2022-01-10 10:53:00|12497.09|12497.09|12497.01|12497.01|12497.09|12497.09|12496.45|12496.45|0
1641811990000|2022-01-10 10:53:10|12496.78|12496.78|12496.78|12496.78|12496.78|12496.78|12496.78|12496.78|0
1641812000000|2022-01-10 10:53:20|12496.7|12496.7|12496.7|12496.7|12496.7|12496.7|12496.7|12496.7|0
1641812020000|2022-01-10 10:53:40|12496.82|12496.82|12496.82|12496.82|12496.82|12496.82|12496.82|12496.82|0
1641812050000|2022-01-10 10:54:10|12496.62|12496.62|12496.62|12496.62|12496.62|12496.62|12496.62|12496.62|0
1641812070000|2022-01-10 10:54:30|12496.75|12496.75|12496.75|12496.75|12496.75|12496.75|12496.75|12496.75|0
1641812080000|2022-01-10 10:54:40|12496.35|12496.35|12495.56|12495.56|12496.35|12496.35|12495.56|12495.56|0
1641812090000|2022-01-10 10:54:50|12495.44|12495.44|12495.44|12495.44|12495.44|12495.44|12495.44|12495.44|0
1641812100000|2022-01-10 10:55:00|12494.33|12494.33|12496.51|12496.51|12496.51|12496.51|12494.33|12494.33|0
1641812110000|2022-01-10 10:55:10|12496.72|12496.72|12496.72|12496.72|12496.72|12496.72|12496.72|12496.72|0
1641812130000|2022-01-10 10:55:30|12497.41|12497.41|12497.41|12497.41|12497.41|12497.41|12497.41|12497.41|0
1641812140000|2022-01-10 10:55:40|12497.74|12497.74|12497.74|12497.74|12497.74|12497.74|12497.74|12497.74|0
1641812150000|2022-01-10 10:55:50|12498.93|12498.93|12498.72|12498.72|12498.93|12498.93|12498.72|12498.72|0
1641812160000|2022-01-10 10:56:00|12498.84|12498.84|12498.84|12498.84|12498.84|12498.84|12498.84|12498.84|0
1641812170000|2022-01-10 10:56:10|12498.5|12498.5|12499.29|12499.29|12499.29|12499.29|12498.5|12498.5|0
1641812190000|2022-01-10 10:56:30|12499.69|12499.69|12499.69|12499.69|12499.69|12499.69|12499.69|12499.69|0
1641812200000|2022-01-10 10:56:40|12500.67|12500.67|12499.87|12499.87|12500.67|12500.67|12499.87|12499.87|0
1641812210000|2022-01-10 10:56:50|12498.9|12498.9|12498.9|12498.9|12498.9|12498.9|12498.9|12498.9|0
1641812230000|2022-01-10 10:57:10|12498.5|12498.5|12494.43|12494.43|12498.5|12498.5|12494.43|12494.43|0
1641812240000|2022-01-10 10:57:20|12494.2|12494.2|12494.2|12494.2|12494.2|12494.2|12494.2|12494.2|0
1641812250000|2022-01-10 10:57:30|12494.6|12494.6|12494.99|12494.99|12494.99|12494.99|12494.6|12494.6|0
1641812290000|2022-01-10 10:58:10|12494.57|12494.57|12495.21|12495.21|12495.21|12495.21|12494.57|12494.57|0
1641812300000|2022-01-10 10:58:20|12495.08|12495.08|12496.69|12496.69|12496.69|12496.69|12495.08|12495.08|0
1641812310000|2022-01-10 10:58:30|12496.54|12496.54|12497.02|12497.02|12497.02|12497.02|12496.54|12496.54|0
1641812330000|2022-01-10 10:58:50|12496.91|12496.91|12497.11|12497.11|12497.11|12497.11|12496.91|12496.91|0
1641812340000|2022-01-10 10:59:00|12495.92|12495.92|12495.82|12495.82|12496.05|12496.05|12495.82|12495.82|0
1641812350000|2022-01-10 10:59:10|12497.78|12497.78|12497.43|12497.43|12497.78|12497.78|12496.96|12496.96|0
1641812360000|2022-01-10 10:59:20|12496.24|12496.24|12495.46|12495.46|12496.24|12496.24|12495.46|12495.46|0
1641812370000|2022-01-10 10:59:30|12494.96|12494.96|12493.58|12493.58|12494.96|12494.96|12493.18|12493.18|0
1641812380000|2022-01-10 10:59:40|12493.42|12493.42|12493.35|12493.35|12493.5|12493.5|12493.35|12493.35|0
1641812390000|2022-01-10 10:59:50|12493.77|12493.77|12493.4|12493.4|12493.77|12493.77|12493.4|12493.4|0
1641812400000|2022-01-10 11:00:00|12493.01|12493.01|12492.66|12492.66|12493.01|12493.01|12492.66|12492.66|0
1641812410000|2022-01-10 11:00:10|12493.85|12493.85|12493.89|12493.89|12493.89|12493.89|12493.68|12493.68|0
1641812420000|2022-01-10 11:00:20|12493.78|12493.78|12493.98|12493.98|12493.98|12493.98|12493.57|12493.57|0
1641812430000|2022-01-10 11:00:30|12493.82|12493.82|12493.18|12493.18|12493.82|12493.82|12493.18|12493.18|0
1641812440000|2022-01-10 11:00:40|12493.02|12493.02|12492.68|12492.68|12493.02|12493.02|12492.68|12492.68|0
1641812450000|2022-01-10 11:00:50|12491.84|12491.84|12492.18|12492.18|12492.18|12492.18|12491.84|12491.84|0
1641812460000|2022-01-10 11:01:00|12491|12491|12490.79|12490.79|12491|12491|12490.79|12490.79|0
1641812470000|2022-01-10 11:01:10|12490.94|12490.94|12490.64|12490.64|12490.94|12490.94|12490.64|12490.64|0
1641812480000|2022-01-10 11:01:20|12489.79|12489.79|12489.74|12489.74|12490|12490|12489.74|12489.74|0
1641812490000|2022-01-10 11:01:30|12490.43|12490.43|12489.82|12489.82|12490.43|12490.43|12489.82|12489.82|0
1641812520000|2022-01-10 11:02:00|12490.03|12490.03|12489|12489|12490.03|12490.03|12489|12489|0
1641812530000|2022-01-10 11:02:10|12488.88|12488.88|12488.88|12488.88|12488.88|12488.88|12488.88|12488.88|0
1641812580000|2022-01-10 11:03:00|12488.76|12488.76|12488.76|12488.76|12488.76|12488.76|12488.76|12488.76|0
1641812600000|2022-01-10 11:03:20|12488.45|12488.45|12488.53|12488.53|12488.53|12488.53|12488.45|12488.45|0
1641812610000|2022-01-10 11:03:30|12488.41|12488.41|12485.76|12485.76|12488.41|12488.41|12485.41|12485.41|0
1641812620000|2022-01-10 11:03:40|12485.26|12485.26|12483.65|12483.65|12485.26|12485.26|12483.52|12483.52|0
1641812630000|2022-01-10 11:03:50|12483.25|12483.25|12482.81|12482.81|12483.25|12483.25|12482.68|12482.68|0
1641812640000|2022-01-10 11:04:00|12482.12|12482.12|12482.06|12482.06|12482.12|12482.12|12481.95|12481.95|0
1641812650000|2022-01-10 11:04:10|12482.18|12482.18|12482.18|12482.18|12482.18|12482.18|12482.18|12482.18|0
1641812670000|2022-01-10 11:04:30|12481.2|12481.2|12480.85|12480.85|12481.2|12481.2|12480.85|12480.85|0
1641812690000|2022-01-10 11:04:50|12480.74|12480.74|12480.16|12480.16|12480.74|12480.74|12480.16|12480.16|0
1641812700000|2022-01-10 11:05:00|12481.14|12481.14|12481.14|12481.14|12481.14|12481.14|12481.14|12481.14|0
1641812740000|2022-01-10 11:05:40|12480.97|12480.97|12480.97|12480.97|12480.97|12480.97|12480.97|12480.97|0
1641812760000|2022-01-10 11:06:00|12481.18|12481.18|12481.21|12481.21|12481.21|12481.21|12480.78|12480.78|0
1641812790000|2022-01-10 11:06:30|12481.05|12481.05|12481.05|12481.05|12481.05|12481.05|12481.05|12481.05|0
1641812810000|2022-01-10 11:06:50|12480.65|12480.65|12478.08|12478.08|12480.65|12480.65|12478.08|12478.08|0
1641812820000|2022-01-10 11:07:00|12478.29|12478.29|12478.29|12478.29|12478.29|12478.29|12478.29|12478.29|0
1641812860000|2022-01-10 11:07:40|12478.14|12478.14|12478.14|12478.14|12478.14|12478.14|12478.14|12478.14|0
1641812890000|2022-01-10 11:08:10|12477.16|12477.16|12477.16|12477.16|12477.16|12477.16|12477.16|12477.16|0
1641812900000|2022-01-10 11:08:20|12476.99|12476.99|12475.14|12475.14|12476.99|12476.99|12475.14|12475.14|0
1641812910000|2022-01-10 11:08:30|12475.02|12475.02|12474.51|12474.51|12475.02|12475.02|12474.51|12474.51|0
1641812920000|2022-01-10 11:08:40|12473.81|12473.81|12472.02|12472.02|12473.81|12473.81|12472.02|12472.02|0
1641812930000|2022-01-10 11:08:50|12471.9|12471.9|12471.9|12471.9|12471.9|12471.9|12471.9|12471.9|0
1641812940000|2022-01-10 11:09:00|12471.42|12471.42|12471.42|12471.42|12471.42|12471.42|12471.42|12471.42|0
1641812950000|2022-01-10 11:09:10|12471.08|12471.08|12471.08|12471.08|12471.08|12471.08|12471.08|12471.08|0
1641813000000|2022-01-10 11:10:00|12471.23|12471.23|12471.23|12471.23|12471.23|12471.23|12471.23|12471.23|0
1641813010000|2022-01-10 11:10:10|12471.47|12471.47|12472.66|12472.66|12472.66|12472.66|12471.47|12471.47|0
1641813020000|2022-01-10 11:10:20|12472.26|12472.26|12468.58|12468.58|12472.26|12472.26|12468.58|12468.58|0
1641813030000|2022-01-10 11:10:30|12467.6|12467.6|12466.07|12466.07|12467.6|12467.6|12466.07|12466.07|0
1641813040000|2022-01-10 11:10:40|12465.86|12465.86|12465.78|12465.78|12465.86|12465.86|12465.78|12465.78|0
1641813050000|2022-01-10 11:10:50|12465.44|12465.44|12464.14|12464.14|12465.44|12465.44|12464.14|12464.14|0
1641813060000|2022-01-10 11:11:00|12461.42|12461.42|12460.51|12460.51|12461.42|12461.42|12459.65|12459.65|0
1641813080000|2022-01-10 11:11:20|12459.32|12459.32|12459.32|12459.32|12459.32|12459.32|12459.32|12459.32|0
1641813090000|2022-01-10 11:11:30|12459.64|12459.64|12459.64|12459.64|12459.64|12459.64|12459.64|12459.64|0
1641813100000|2022-01-10 11:11:40|12460.04|12460.04|12460.04|12460.04|12460.04|12460.04|12460.04|12460.04|0
1641813110000|2022-01-10 11:11:50|12459.26|12459.26|12458.01|12458.01|12459.26|12459.26|12458.01|12458.01|0
1641813120000|2022-01-10 11:12:00|12457.81|12457.81|12454.48|12454.48|12457.81|12457.81|12454.48|12454.48|0
1641813130000|2022-01-10 11:12:10|12454.36|12454.36|12454.36|12454.36|12454.36|12454.36|12454.36|12454.36|0
1641813140000|2022-01-10 11:12:20|12454.02|12454.02|12454.02|12454.02|12454.02|12454.02|12454.02|12454.02|0
1641813160000|2022-01-10 11:12:40|12454.71|12454.71|12457.1|12457.1|12458.45|12458.45|12454.71|12454.71|0
1641813180000|2022-01-10 11:13:00|12456.93|12456.93|12455.58|12455.58|12456.93|12456.93|12455.58|12455.58|0
1641813190000|2022-01-10 11:13:10|12455.93|12455.93|12455.91|12455.91|12455.93|12455.93|12455.69|12455.69|0
1641813200000|2022-01-10 11:13:20|12455.22|12455.22|12454.87|12454.87|12455.22|12455.22|12454.52|12454.52|0
1641813210000|2022-01-10 11:13:30|12455.22|12455.22|12455.22|12455.22|12455.22|12455.22|12455.22|12455.22|0
1641813220000|2022-01-10 11:13:40|12455.56|12455.56|12455.22|12455.22|12456.25|12456.25|12455.22|12455.22|0
1641813230000|2022-01-10 11:13:50|12454.96|12454.96|12454.81|12454.81|12454.96|12454.96|12454.81|12454.81|0
1641813240000|2022-01-10 11:14:00|12454.66|12454.66|12453.47|12453.47|12454.66|12454.66|12453.47|12453.47|0
1641813260000|2022-01-10 11:14:20|12453.42|12453.42|12453.42|12453.42|12453.42|12453.42|12453.42|12453.42|0
1641813270000|2022-01-10 11:14:30|12453.26|12453.26|12453.26|12453.26|12453.26|12453.26|12453.26|12453.26|0
1641813280000|2022-01-10 11:14:40|12452.57|12452.57|12450.39|12450.39|12452.57|12452.57|12450.39|12450.39|0
1641813290000|2022-01-10 11:14:50|12449.41|12449.41|12448.39|12448.39|12449.41|12449.41|12448.39|12448.39|0
1641813300000|2022-01-10 11:15:00|12445.46|12445.46|12445.22|12445.22|12445.46|12445.46|12445.22|12445.22|0
1641813310000|2022-01-10 11:15:10|12445.56|12445.56|12445.35|12445.35|12445.72|12445.72|12445.35|12445.35|0
1641813330000|2022-01-10 11:15:30|12445.01|12445.01|12445.01|12445.01|12445.01|12445.01|12445.01|12445.01|0
1641813340000|2022-01-10 11:15:40|12446.96|12446.96|12448.08|12448.08|12448.08|12448.08|12446.62|12446.62|0
1641813370000|2022-01-10 11:16:10|12449.06|12449.06|12449.4|12449.4|12449.4|12449.4|12449.06|12449.06|0
1641813380000|2022-01-10 11:16:20|12448.21|12448.21|12448.21|12448.21|12448.21|12448.21|12448.21|12448.21|0
1641813390000|2022-01-10 11:16:30|12448.47|12448.47|12448.47|12448.47|12448.47|12448.47|12448.47|12448.47|0
1641813400000|2022-01-10 11:16:40|12448.71|12448.71|12448.59|12448.59|12448.71|12448.71|12448.59|12448.59|0
1641813430000|2022-01-10 11:17:10|12449.09|12449.09|12453.52|12453.52|12453.52|12453.52|12449.09|12449.09|0
1641813440000|2022-01-10 11:17:20|12453.86|12453.86|12454.21|12454.21|12454.21|12454.21|12453.86|12453.86|0
1641813460000|2022-01-10 11:17:40|12454.55|12454.55|12454.55|12454.55|12454.55|12454.55|12454.55|12454.55|0
1641813480000|2022-01-10 11:18:00|12454.43|12454.43|12451.1|12451.1|12454.43|12454.43|12450.89|12450.89|0
1641813490000|2022-01-10 11:18:10|12450.7|12450.7|12450.21|12450.21|12450.91|12450.91|12450.21|12450.21|0
1641813500000|2022-01-10 11:18:20|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|0
1641813530000|2022-01-10 11:18:50|12449.61|12449.61|12449.61|12449.61|12449.61|12449.61|12449.26|12449.26|0
1641813540000|2022-01-10 11:19:00|12449.82|12449.82|12449.82|12449.82|12449.82|12449.82|12449.82|12449.82|0
1641813560000|2022-01-10 11:19:20|12450.8|12450.8|12450.8|12450.8|12450.8|12450.8|12450.8|12450.8|0
1641813580000|2022-01-10 11:19:40|12450.63|12450.63|12450.63|12450.63|12450.63|12450.63|12450.63|12450.63|0
1641813590000|2022-01-10 11:19:50|12449.58|12449.58|12449.79|12449.79|12449.79|12449.79|12449.58|12449.58|0
1641813600000|2022-01-10 11:20:00|12447.83|12447.83|12446.85|12446.85|12447.83|12447.83|12446.85|12446.85|0
1641813610000|2022-01-10 11:20:10|12447.83|12447.83|12447.83|12447.83|12447.83|12447.83|12447.83|12447.83|0
1641813640000|2022-01-10 11:20:40|12447.59|12447.59|12447.71|12447.71|12447.71|12447.71|12447.59|12447.59|0
1641813650000|2022-01-10 11:20:50|12447.38|12447.38|12447.21|12447.21|12447.38|12447.38|12447.21|12447.21|0
1641813660000|2022-01-10 11:21:00|12447.71|12447.71|12447.6|12447.6|12447.71|12447.71|12445.59|12445.59|0
1641813670000|2022-01-10 11:21:10|12447.25|12447.25|12447.95|12447.95|12447.95|12447.95|12447.25|12447.25|0
1641813680000|2022-01-10 11:21:20|12447.82|12447.82|12448.99|12448.99|12448.99|12448.99|12447.82|12447.82|0
1641813690000|2022-01-10 11:21:30|12447.85|12447.85|12447.61|12447.61|12447.85|12447.85|12447.61|12447.61|0
1641813700000|2022-01-10 11:21:40|12447.46|12447.46|12447.29|12447.29|12447.46|12447.46|12447.29|12447.29|0
1641813720000|2022-01-10 11:22:00|12446.95|12446.95|12447.29|12447.29|12447.29|12447.29|12446.89|12446.89|0
1641813740000|2022-01-10 11:22:20|12447.8|12447.8|12447.8|12447.8|12447.8|12447.8|12447.8|12447.8|0
1641813750000|2022-01-10 11:22:30|12448.01|12448.01|12447.17|12447.17|12448.01|12448.01|12447.17|12447.17|0
1641813780000|2022-01-10 11:23:00|12447|12447|12447|12447|12447|12447|12447|12447|0
1641813790000|2022-01-10 11:23:10|12447.8|12447.8|12447.17|12447.17|12447.8|12447.8|12447.17|12447.17|0
1641813800000|2022-01-10 11:23:20|12446.19|12446.19|12446.52|12446.52|12446.52|12446.52|12446.19|12446.19|0
1641813810000|2022-01-10 11:23:30|12447.21|12447.21|12447.38|12447.38|12447.38|12447.38|12447.21|12447.21|0
1641813830000|2022-01-10 11:23:50|12446.4|12446.4|12443.97|12443.97|12446.4|12446.4|12443.97|12443.97|0
1641813840000|2022-01-10 11:24:00|12443.28|12443.28|12443.28|12443.28|12443.28|12443.28|12443.28|12443.28|0
1641813850000|2022-01-10 11:24:10|12443.12|12443.12|12443.12|12443.12|12443.12|12443.12|12443.12|12443.12|0
1641813860000|2022-01-10 11:24:20|12442.69|12442.69|12440.74|12440.74|12442.69|12442.69|12440.74|12440.74|0
1641813870000|2022-01-10 11:24:30|12440.61|12440.61|12440.61|12440.61|12440.61|12440.61|12440.61|12440.61|0
1641813880000|2022-01-10 11:24:40|12440.39|12440.39|12440.39|12440.39|12440.39|12440.39|12440.39|12440.39|0
1641813900000|2022-01-10 11:25:00|12439.96|12439.96|12440.39|12440.39|12440.39|12440.39|12439.96|12439.96|0
1641813920000|2022-01-10 11:25:20|12439.91|12439.91|12439.91|12439.91|12439.91|12439.91|12439.91|12439.91|0
1641813930000|2022-01-10 11:25:30|12441.86|12441.86|12440.89|12440.89|12441.86|12441.86|12440.89|12440.89|0
1641813950000|2022-01-10 11:25:50|12439.91|12439.91|12439.91|12439.91|12439.91|12439.91|12439.91|12439.91|0
1641813970000|2022-01-10 11:26:10|12439.11|12439.11|12438.42|12438.42|12439.11|12439.11|12438.42|12438.42|0
1641813980000|2022-01-10 11:26:20|12438.52|12438.52|12438.52|12438.52|12438.52|12438.52|12438.52|12438.52|0
1641813990000|2022-01-10 11:26:30|12438.31|12438.31|12437|12437|12438.31|12438.31|12437|12437|0
1641814000000|2022-01-10 11:26:40|12436.82|12436.82|12436.65|12436.65|12436.82|12436.82|12436.65|12436.65|0
1641814010000|2022-01-10 11:26:50|12436.86|12436.86|12436.86|12436.86|12436.86|12436.86|12436.86|12436.86|0
1641814020000|2022-01-10 11:27:00|12436.63|12436.63|12435.68|12435.68|12436.63|12436.63|12435.56|12435.56|0
1641814030000|2022-01-10 11:27:10|12436.18|12436.18|12435.38|12435.38|12436.18|12436.18|12435.38|12435.38|0
1641814040000|2022-01-10 11:27:20|12435.04|12435.04|12435.04|12435.04|12435.04|12435.04|12435.04|12435.04|0
1641814050000|2022-01-10 11:27:30|12434.69|12434.69|12435.04|12435.04|12435.04|12435.04|12434.69|12434.69|0
1641814060000|2022-01-10 11:27:40|12434.69|12434.69|12434.68|12434.68|12434.69|12434.69|12434.35|12434.35|0
1641814070000|2022-01-10 11:27:50|12434.33|12434.33|12434.33|12434.33|12434.33|12434.33|12434.33|12434.33|0
1641814080000|2022-01-10 11:28:00|12434.5|12434.5|12434.5|12434.5|12434.5|12434.5|12434.5|12434.5|0
1641814090000|2022-01-10 11:28:10|12434.85|12434.85|12434.85|12434.85|12434.85|12434.85|12434.85|12434.85|0
1641814100000|2022-01-10 11:28:20|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|0
1641814130000|2022-01-10 11:28:50|12434.62|12434.62|12435.42|12435.42|12435.42|12435.42|12434.62|12434.62|0
1641814140000|2022-01-10 11:29:00|12435.02|12435.02|12434.67|12434.67|12435.02|12435.02|12434.67|12434.67|0
1641814150000|2022-01-10 11:29:10|12434.29|12434.29|12433.97|12433.97|12434.29|12434.29|12433.97|12433.97|0
1641814160000|2022-01-10 11:29:20|12433.76|12433.76|12433.76|12433.76|12433.76|12433.76|12433.76|12433.76|0
1641814170000|2022-01-10 11:29:30|12433.81|12433.81|12433.81|12433.81|12433.81|12433.81|12433.81|12433.81|0
1641814200000|2022-01-10 11:30:00|12433.58|12433.58|12433.58|12433.58|12433.58|12433.58|12433.58|12433.58|0
1641814210000|2022-01-10 11:30:10|12433.43|12433.43|12433.43|12433.43|12433.43|12433.43|12433.43|12433.43|0
1641814220000|2022-01-10 11:30:20|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|0
1641814230000|2022-01-10 11:30:30|12433.68|12433.68|12433.37|12433.37|12433.68|12433.68|12433.37|12433.37|0
1641814240000|2022-01-10 11:30:40|12434.35|12434.35|12434.88|12434.88|12434.88|12434.88|12434.09|12434.09|0
1641814260000|2022-01-10 11:31:00|12435.11|12435.11|12436.12|12436.12|12436.12|12436.12|12435.11|12435.11|0
1641814280000|2022-01-10 11:31:20|12437.31|12437.31|12441.14|12441.14|12441.14|12441.14|12437.31|12437.31|0
1641814290000|2022-01-10 11:31:30|12441.4|12441.4|12440.21|12440.21|12441.4|12441.4|12440.21|12440.21|0
1641814300000|2022-01-10 11:31:40|12440.41|12440.41|12440.62|12440.62|12440.62|12440.62|12440.41|12440.41|0
1641814310000|2022-01-10 11:31:50|12439.43|12439.43|12439.48|12439.48|12439.48|12439.48|12439.43|12439.43|0
1641814320000|2022-01-10 11:32:00|12438.79|12438.79|12439.44|12439.44|12439.44|12439.44|12438.79|12438.79|0
1641814330000|2022-01-10 11:32:10|12439.65|12439.65|12439.44|12439.44|12439.65|12439.65|12439.44|12439.44|0
1641814340000|2022-01-10 11:32:20|12438.75|12438.75|12438.75|12438.75|12438.75|12438.75|12438.75|12438.75|0
1641814350000|2022-01-10 11:32:30|12438.6|12438.6|12438.6|12438.6|12438.77|12438.77|12438.6|12438.6|0
1641814360000|2022-01-10 11:32:40|12438.43|12438.43|12438.03|12438.03|12438.43|12438.43|12438.03|12438.03|0
1641814380000|2022-01-10 11:33:00|12437.91|12437.91|12437.91|12437.91|12437.91|12437.91|12437.91|12437.91|0
1641814390000|2022-01-10 11:33:10|12437.79|12437.79|12437.91|12437.91|12437.91|12437.91|12437.79|12437.79|0
1641814410000|2022-01-10 11:33:30|12437.52|12437.52|12436.23|12436.23|12437.91|12437.91|12436.23|12436.23|0
1641814420000|2022-01-10 11:33:40|12436.73|12436.73|12436.65|12436.65|12436.73|12436.73|12436.65|12436.65|0
1641814430000|2022-01-10 11:33:50|12436.44|12436.44|12436.44|12436.44|12436.44|12436.44|12436.44|12436.44|0
1641814450000|2022-01-10 11:34:10|12433.5|12433.5|12432.18|12432.18|12433.5|12433.5|12432.18|12432.18|0
1641814460000|2022-01-10 11:34:20|12432.76|12432.76|12432.76|12432.76|12432.76|12432.76|12432.76|12432.76|0
1641814470000|2022-01-10 11:34:30|12431.78|12431.78|12431.89|12431.89|12431.89|12431.89|12431.46|12431.46|0
1641814480000|2022-01-10 11:34:40|12431.2|12431.2|12430.01|12430.01|12431.2|12431.2|12430.01|12430.01|0
1641814490000|2022-01-10 11:34:50|12429.75|12429.75|12429.28|12429.28|12429.75|12429.75|12429.28|12429.28|0
1641814500000|2022-01-10 11:35:00|12428.94|12428.94|12428.75|12428.75|12428.94|12428.94|12428.75|12428.75|0
1641814510000|2022-01-10 11:35:10|12428.54|12428.54|12428.54|12428.54|12428.54|12428.54|12428.54|12428.54|0
1641814530000|2022-01-10 11:35:30|12428.18|12428.18|12428.06|12428.06|12428.18|12428.18|12428.06|12428.06|0
1641814550000|2022-01-10 11:35:50|12428.27|12428.27|12428.27|12428.27|12428.27|12428.27|12428.27|12428.27|0
1641814560000|2022-01-10 11:36:00|12429.25|12429.25|12428.85|12428.85|12429.25|12429.25|12428.85|12428.85|0
1641814590000|2022-01-10 11:36:30|12428.97|12428.97|12431.04|12431.04|12431.04|12431.04|12428.97|12428.97|0
1641814600000|2022-01-10 11:36:40|12430.69|12430.69|12430.9|12430.9|12430.9|12430.9|12430.69|12430.69|0
1641814610000|2022-01-10 11:36:50|12430.78|12430.78|12431.01|12431.01|12431.01|12431.01|12430.78|12430.78|0
1641814620000|2022-01-10 11:37:00|12431.13|12431.13|12431.13|12431.13|12431.13|12431.13|12431.13|12431.13|0
1641814660000|2022-01-10 11:37:40|12430.44|12430.44|12430.32|12430.32|12430.44|12430.44|12430.32|12430.32|0
1641814670000|2022-01-10 11:37:50|12430.44|12430.44|12430.44|12430.44|12430.44|12430.44|12430.44|12430.44|0
1641814680000|2022-01-10 11:38:00|12430.6|12430.6|12430.6|12430.6|12430.77|12430.77|12430.6|12430.6|0
1641814700000|2022-01-10 11:38:20|12430.81|12430.81|12430.81|12430.81|12430.81|12430.81|12430.81|12430.81|0
1641814710000|2022-01-10 11:38:30|12431.32|12431.32|12431.32|12431.32|12431.32|12431.32|12431.32|12431.32|0
1641814720000|2022-01-10 11:38:40|12430.92|12430.92|12429.26|12429.26|12430.92|12430.92|12429.26|12429.26|0
1641814730000|2022-01-10 11:38:50|12429.02|12429.02|12428.75|12428.75|12429.45|12429.45|12428.75|12428.75|0
1641814740000|2022-01-10 11:39:00|12428.06|12428.06|12425.68|12425.68|12428.06|12428.06|12425.68|12425.68|0
1641814750000|2022-01-10 11:39:10|12425.28|12425.28|12426.35|12426.35|12426.35|12426.35|12425.28|12425.28|0
1641814760000|2022-01-10 11:39:20|12426.4|12426.4|12426.4|12426.4|12426.4|12426.4|12426.4|12426.4|0
1641814770000|2022-01-10 11:39:30|12425.88|12425.88|12425.47|12425.47|12425.88|12425.88|12425.47|12425.47|0
1641814780000|2022-01-10 11:39:40|12425.26|12425.26|12428.96|12428.96|12428.96|12428.96|12425.26|12425.26|0
1641814800000|2022-01-10 11:40:00|12429.36|12429.36|12428.86|12428.86|12429.36|12429.36|12428.86|12428.86|0
1641814810000|2022-01-10 11:40:10|12428.93|12428.93|12428.93|12428.93|12428.93|12428.93|12428.93|12428.93|0
1641814820000|2022-01-10 11:40:20|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|12428.88|0
1641814830000|2022-01-10 11:40:30|12428.54|12428.54|12429.46|12429.46|12429.46|12429.46|12428.54|12428.54|0
1641814840000|2022-01-10 11:40:40|12429.06|12429.06|12429.06|12429.06|12429.06|12429.06|12429.06|12429.06|0
1641814850000|2022-01-10 11:40:50|12428.86|12428.86|12428.86|12428.86|12428.86|12428.86|12428.86|12428.86|0
1641814860000|2022-01-10 11:41:00|12428.46|12428.46|12428.46|12428.46|12428.46|12428.46|12428.46|12428.46|0
1641814870000|2022-01-10 11:41:10|12428.15|12428.15|12428.23|12428.23|12428.23|12428.23|12428.15|12428.15|0
1641814880000|2022-01-10 11:41:20|12429.41|12429.41|12430.6|12430.6|12430.6|12430.6|12429.41|12429.41|0
1641814890000|2022-01-10 11:41:30|12429.41|12429.41|12429.41|12429.41|12429.41|12429.41|12429.41|12429.41|0
1641814900000|2022-01-10 11:41:40|12428.91|12428.91|12428.41|12428.41|12428.91|12428.91|12428.41|12428.41|0
1641814920000|2022-01-10 11:42:00|12428.19|12428.19|12428.19|12428.19|12428.19|12428.19|12428.19|12428.19|0
1641814930000|2022-01-10 11:42:10|12425.26|12425.26|12424.28|12424.28|12425.26|12425.26|12424.28|12424.28|0
1641814940000|2022-01-10 11:42:20|12423.97|12423.97|12420.96|12420.96|12423.97|12423.97|12420.96|12420.96|0
1641814960000|2022-01-10 11:42:40|12420.76|12420.76|12420.76|12420.76|12420.76|12420.76|12420.76|12420.76|0
1641814970000|2022-01-10 11:42:50|12421.74|12421.74|12421.74|12421.74|12421.74|12421.74|12421.74|12421.74|0
1641814980000|2022-01-10 11:43:00|12420.76|12420.76|12420.6|12420.6|12420.76|12420.76|12420.6|12420.6|0
1641815010000|2022-01-10 11:43:30|12420.77|12420.77|12419.79|12419.79|12420.77|12420.77|12419.58|12419.58|0
1641815040000|2022-01-10 11:44:00|12419.87|12419.87|12419.02|12419.02|12419.87|12419.87|12419.02|12419.02|0
1641815060000|2022-01-10 11:44:20|12420.55|12420.55|12420.5|12420.5|12420.55|12420.55|12420.5|12420.5|0
1641815070000|2022-01-10 11:44:30|12420.17|12420.17|12420.17|12420.17|12420.17|12420.17|12420.17|12420.17|0
1641815080000|2022-01-10 11:44:40|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|0
1641815100000|2022-01-10 11:45:00|12421.86|12421.86|12422.11|12422.11|12422.11|12422.11|12421.78|12421.78|0
1641815110000|2022-01-10 11:45:10|12422.51|12422.51|12422.91|12422.91|12422.91|12422.91|12422.51|12422.51|0
1641815120000|2022-01-10 11:45:20|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|12424.09|0
1641815160000|2022-01-10 11:46:00|12423.93|12423.93|12423.93|12423.93|12423.93|12423.93|12423.93|12423.93|0
1641815180000|2022-01-10 11:46:20|12423.45|12423.45|12425.4|12425.4|12425.4|12425.4|12423.45|12423.45|0
1641815210000|2022-01-10 11:46:50|12425.57|12425.57|12425.57|12425.57|12425.57|12425.57|12425.57|12425.57|0
1641815220000|2022-01-10 11:47:00|12425.23|12425.23|12425.23|12425.23|12425.23|12425.23|12425.23|12425.23|0
1641815230000|2022-01-10 11:47:10|12425.65|12425.65|12425.77|12425.77|12425.77|12425.77|12425.65|12425.65|0
1641815250000|2022-01-10 11:47:30|12426.95|12426.95|12428.89|12428.89|12429.01|12429.01|12426.95|12426.95|0
1641815260000|2022-01-10 11:47:40|12429.1|12429.1|12428.98|12428.98|12429.34|12429.34|12428.98|12428.98|0
1641815290000|2022-01-10 11:48:10|12429.22|12429.22|12429.22|12429.22|12429.22|12429.22|12429.22|12429.22|0
1641815300000|2022-01-10 11:48:20|12429.46|12429.46|12429.46|12429.46|12429.46|12429.46|12429.46|12429.46|0
1641815310000|2022-01-10 11:48:30|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|0
1641815330000|2022-01-10 11:48:50|12429.53|12429.53|12429.53|12429.53|12429.53|12429.53|12429.53|12429.53|0
1641815340000|2022-01-10 11:49:00|12429.95|12429.95|12429.95|12429.95|12429.95|12429.95|12429.95|12429.95|0
1641815360000|2022-01-10 11:49:20|12429.79|12429.79|12429.79|12429.79|12429.79|12429.79|12429.79|12429.79|0
1641815400000|2022-01-10 11:50:00|12430.97|12430.97|12430.97|12430.97|12430.97|12430.97|12430.97|12430.97|0
1641815420000|2022-01-10 11:50:20|12432|12432|12432.42|12432.42|12432.42|12432.42|12431.92|12431.92|0
1641815430000|2022-01-10 11:50:30|12432.54|12432.54|12434.2|12434.2|12434.31|12434.31|12432.54|12432.54|0
1641815440000|2022-01-10 11:50:40|12434.55|12434.55|12437.2|12437.2|12437.7|12437.7|12434.55|12434.55|0
1641815450000|2022-01-10 11:50:50|12438.38|12438.38|12438.76|12438.76|12438.76|12438.76|12438.38|12438.38|0
1641815460000|2022-01-10 11:51:00|12439.09|12439.09|12438.15|12438.15|12439.33|12439.33|12438.15|12438.15|0
1641815500000|2022-01-10 11:51:40|12438.49|12438.49|12438.49|12438.49|12438.49|12438.49|12438.49|12438.49|0
1641815510000|2022-01-10 11:51:50|12438.61|12438.61|12438.77|12438.77|12438.77|12438.77|12438.61|12438.61|0
1641815520000|2022-01-10 11:52:00|12438.26|12438.26|12438.96|12438.96|12439.24|12439.24|12438.26|12438.26|0
1641815530000|2022-01-10 11:52:10|12437.77|12437.77|12437.77|12437.77|12437.77|12437.77|12437.77|12437.77|0
1641815540000|2022-01-10 11:52:20|12438.19|12438.19|12438.19|12438.19|12438.19|12438.19|12438.19|12438.19|0
1641815550000|2022-01-10 11:52:30|12438.54|12438.54|12439.52|12439.52|12439.52|12439.52|12438.54|12438.54|0
1641815580000|2022-01-10 11:53:00|12439.31|12439.31|12439.15|12439.15|12439.31|12439.31|12439.15|12439.15|0
1641815590000|2022-01-10 11:53:10|12439.5|12439.5|12439.5|12439.5|12439.5|12439.5|12439.5|12439.5|0
1641815630000|2022-01-10 11:53:50|12440.69|12440.69|12440.29|12440.29|12440.69|12440.69|12440.29|12440.29|0
1641815640000|2022-01-10 11:54:00|12440.76|12440.76|12441.26|12441.26|12441.26|12441.26|12440.76|12440.76|0
1641815650000|2022-01-10 11:54:10|12442.24|12442.24|12442.72|12442.72|12442.72|12442.72|12442.24|12442.24|0
1641815660000|2022-01-10 11:54:20|12442.58|12442.58|12442.58|12442.58|12442.58|12442.58|12442.58|12442.58|0
1641815680000|2022-01-10 11:54:40|12442.82|12442.82|12442.82|12442.82|12442.82|12442.82|12442.82|12442.82|0
1641815690000|2022-01-10 11:54:50|12443.22|12443.22|12443.91|12443.91|12443.91|12443.91|12443.22|12443.22|0
1641815710000|2022-01-10 11:55:10|12444.07|12444.07|12445.88|12445.88|12445.88|12445.88|12444.07|12444.07|0
1641815730000|2022-01-10 11:55:30|12445.71|12445.71|12445.71|12445.71|12445.71|12445.71|12445.71|12445.71|0
1641815750000|2022-01-10 11:55:50|12446.9|12446.9|12447.17|12447.17|12447.23|12447.23|12446.9|12446.9|0
1641815760000|2022-01-10 11:56:00|12447.6|12447.6|12447.6|12447.6|12447.6|12447.6|12447.6|12447.6|0
1641815790000|2022-01-10 11:56:30|12448|12448|12448|12448|12448|12448|12448|12448|0
1641815820000|2022-01-10 11:57:00|12447.65|12447.65|12446.12|12446.12|12447.65|12447.65|12446.12|12446.12|0
1641815830000|2022-01-10 11:57:10|12446.81|12446.81|12446.81|12446.81|12446.81|12446.81|12446.81|12446.81|0
1641815860000|2022-01-10 11:57:40|12447.51|12447.51|12447.86|12447.86|12447.86|12447.86|12447.51|12447.51|0
1641815880000|2022-01-10 11:58:00|12447.65|12447.65|12447.65|12447.65|12447.65|12447.65|12447.65|12447.65|0
1641815890000|2022-01-10 11:58:10|12447.81|12447.81|12447.33|12447.33|12447.81|12447.81|12447.33|12447.33|0
1641815900000|2022-01-10 11:58:20|12446.35|12446.35|12446.35|12446.35|12446.35|12446.35|12446.35|12446.35|0
1641815910000|2022-01-10 11:58:30|12446.51|12446.51|12446.51|12446.51|12446.51|12446.51|12446.51|12446.51|0
1641815920000|2022-01-10 11:58:40|12447.02|12447.02|12447.72|12447.72|12447.72|12447.72|12446.74|12446.74|0
1641815940000|2022-01-10 11:59:00|12447.49|12447.49|12447.73|12447.73|12447.73|12447.73|12447.24|12447.24|0
1641815980000|2022-01-10 11:59:40|12449.69|12449.69|12449.69|12449.69|12449.69|12449.69|12449.69|12449.69|0
1641816000000|2022-01-10 12:00:00|12448.71|12448.71|12449.1|12449.1|12449.1|12449.1|12448.71|12448.71|0
1641816030000|2022-01-10 12:00:30|12449.53|12449.53|12449.53|12449.53|12449.53|12449.53|12449.53|12449.53|0
1641816040000|2022-01-10 12:00:40|12449.36|12449.36|12449.01|12449.01|12449.36|12449.36|12449.01|12449.01|0
1641816060000|2022-01-10 12:01:00|12448.03|12448.03|12448.22|12448.22|12449.01|12449.01|12448.03|12448.03|0
1641816070000|2022-01-10 12:01:10|12448.05|12448.05|12448.05|12448.05|12448.05|12448.05|12448.05|12448.05|0
1641816080000|2022-01-10 12:01:20|12447.55|12447.55|12447.19|12447.19|12447.55|12447.55|12447.19|12447.19|0
1641816110000|2022-01-10 12:01:50|12445.23|12445.23|12445.06|12445.06|12445.23|12445.23|12445.06|12445.06|0
1641816120000|2022-01-10 12:02:00|12444.89|12444.89|12444.43|12444.43|12444.89|12444.89|12444.43|12444.43|0
1641816130000|2022-01-10 12:02:10|12443.24|12443.24|12442.98|12442.98|12443.24|12443.24|12442.98|12442.98|0
1641816140000|2022-01-10 12:02:20|12442.63|12442.63|12442.63|12442.63|12442.63|12442.63|12442.63|12442.63|0
1641816150000|2022-01-10 12:02:30|12442.29|12442.29|12441.44|12441.44|12442.29|12442.29|12441.31|12441.31|0
1641816160000|2022-01-10 12:02:40|12440.94|12440.94|12439.75|12439.75|12440.94|12440.94|12439.75|12439.75|0
1641816180000|2022-01-10 12:03:00|12440.08|12440.08|12440.08|12440.08|12440.08|12440.08|12440.08|12440.08|0
1641816190000|2022-01-10 12:03:10|12441.27|12441.27|12441.68|12441.68|12441.68|12441.68|12441.12|12441.12|0
1641816200000|2022-01-10 12:03:20|12441.44|12441.44|12441.44|12441.44|12441.44|12441.44|12441.44|12441.44|0
1641816210000|2022-01-10 12:03:30|12440.89|12440.89|12440.89|12440.89|12440.89|12440.89|12440.89|12440.89|0
1641816220000|2022-01-10 12:03:40|12441.87|12441.87|12441.87|12441.87|12441.87|12441.87|12441.87|12441.87|0
1641816230000|2022-01-10 12:03:50|12442.56|12442.56|12444.86|12444.86|12444.86|12444.86|12442.56|12442.56|0
1641816240000|2022-01-10 12:04:00|12444.66|12444.66|12444.87|12444.87|12444.87|12444.87|12444.66|12444.66|0
1641816250000|2022-01-10 12:04:10|12443.68|12443.68|12443.68|12443.68|12443.68|12443.68|12443.68|12443.68|0
1641816270000|2022-01-10 12:04:30|12442.7|12442.7|12442.7|12442.7|12442.7|12442.7|12442.7|12442.7|0
1641816310000|2022-01-10 12:05:10|12442.3|12442.3|12442.16|12442.16|12442.3|12442.3|12442.14|12442.14|0
1641816320000|2022-01-10 12:05:20|12442.51|12442.51|12444.01|12444.01|12444.01|12444.01|12442.51|12442.51|0
1641816340000|2022-01-10 12:05:40|12444.24|12444.24|12444.24|12444.24|12444.24|12444.24|12444.24|12444.24|0
1641816350000|2022-01-10 12:05:50|12445.22|12445.22|12445.22|12445.22|12445.22|12445.22|12445.22|12445.22|0
1641816370000|2022-01-10 12:06:10|12444.81|12444.81|12444.81|12444.81|12444.81|12444.81|12444.81|12444.81|0
1641816380000|2022-01-10 12:06:20|12444.89|12444.89|12444.89|12444.89|12444.89|12444.89|12444.89|12444.89|0
1641816390000|2022-01-10 12:06:30|12445.69|12445.69|12445.69|12445.69|12445.69|12445.69|12445.69|12445.69|0
1641816410000|2022-01-10 12:06:50|12445.35|12445.35|12445.35|12445.35|12445.35|12445.35|12445.35|12445.35|0
1641816420000|2022-01-10 12:07:00|12443.97|12443.97|12443.97|12443.97|12443.97|12443.97|12443.97|12443.97|0
1641816440000|2022-01-10 12:07:20|12444.09|12444.09|12444.09|12444.09|12444.09|12444.09|12444.09|12444.09|0
1641816450000|2022-01-10 12:07:30|12443.69|12443.69|12443.69|12443.69|12443.69|12443.69|12443.69|12443.69|0
1641816510000|2022-01-10 12:08:30|12443.35|12443.35|12443.35|12443.35|12443.35|12443.35|12443.35|12443.35|0
1641816520000|2022-01-10 12:08:40|12443.23|12443.23|12442.99|12442.99|12443.39|12443.39|12442.99|12442.99|0
1641816540000|2022-01-10 12:09:00|12443.16|12443.16|12437.18|12437.18|12443.16|12443.16|12437.18|12437.18|0
1641816550000|2022-01-10 12:09:10|12437.69|12437.69|12437.69|12437.69|12437.69|12437.69|12437.69|12437.69|0
1641816560000|2022-01-10 12:09:20|12437.53|12437.53|12437.69|12437.69|12437.69|12437.69|12437.53|12437.53|0
1641816600000|2022-01-10 12:10:00|12438.88|12438.88|12438.88|12438.88|12438.88|12438.88|12438.88|12438.88|0
1641816610000|2022-01-10 12:10:10|12439.21|12439.21|12439.16|12439.16|12439.21|12439.21|12439.16|12439.16|0
1641816620000|2022-01-10 12:10:20|12439.5|12439.5|12439.62|12439.62|12439.62|12439.62|12439.5|12439.5|0
1641816670000|2022-01-10 12:11:10|12439.74|12439.74|12439.74|12439.74|12439.74|12439.74|12439.74|12439.74|0
1641816680000|2022-01-10 12:11:20|12438.56|12438.56|12438.56|12438.56|12438.56|12438.56|12438.56|12438.56|0
1641816690000|2022-01-10 12:11:30|12438.06|12438.06|12438.06|12438.06|12438.06|12438.06|12438.06|12438.06|0
1641816700000|2022-01-10 12:11:40|12437.93|12437.93|12438.45|12438.45|12438.45|12438.45|12437.81|12437.81|0
1641816710000|2022-01-10 12:11:50|12437.27|12437.27|12437.27|12437.27|12437.27|12437.27|12437.27|12437.27|0
1641816720000|2022-01-10 12:12:00|12437.15|12437.15|12433.27|12433.27|12437.15|12437.15|12433.27|12433.27|0
1641816730000|2022-01-10 12:12:10|12432.29|12432.29|12432.29|12432.29|12432.29|12432.29|12432.29|12432.29|0
1641816740000|2022-01-10 12:12:20|12432.12|12432.12|12431.78|12431.78|12432.12|12432.12|12431.78|12431.78|0
1641816760000|2022-01-10 12:12:40|12432.01|12432.01|12432.01|12432.01|12432.01|12432.01|12432.01|12432.01|0
1641816780000|2022-01-10 12:13:00|12430.82|12430.82|12427.8|12427.8|12430.82|12430.82|12427.8|12427.8|0
1641816790000|2022-01-10 12:13:10|12427.54|12427.54|12427.54|12427.54|12427.54|12427.54|12427.54|12427.54|0
1641816830000|2022-01-10 12:13:50|12427.03|12427.03|12426.48|12426.48|12427.03|12427.03|12426.48|12426.48|0
1641816840000|2022-01-10 12:14:00|12426.29|12426.29|12426.09|12426.09|12426.29|12426.29|12426.09|12426.09|0
1641816850000|2022-01-10 12:14:10|12425.74|12425.74|12425.41|12425.41|12425.74|12425.74|12425.41|12425.41|0
1641816860000|2022-01-10 12:14:20|12425.26|12425.26|12421.76|12421.76|12425.26|12425.26|12421.76|12421.76|0
1641816870000|2022-01-10 12:14:30|12421.54|12421.54|12421.3|12421.3|12421.54|12421.54|12421.3|12421.3|0
1641816880000|2022-01-10 12:14:40|12420.89|12420.89|12420.89|12420.89|12420.89|12420.89|12420.89|12420.89|0
1641816890000|2022-01-10 12:14:50|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|0
1641816900000|2022-01-10 12:15:00|12420.77|12420.77|12420.54|12420.54|12420.77|12420.77|12420.54|12420.54|0
1641816910000|2022-01-10 12:15:10|12420.3|12420.3|12419.71|12419.71|12420.3|12420.3|12419.71|12419.71|0
1641816930000|2022-01-10 12:15:30|12419.6|12419.6|12419.6|12419.6|12419.6|12419.6|12419.6|12419.6|0
1641816940000|2022-01-10 12:15:40|12417.64|12417.64|12416.33|12416.33|12417.64|12417.64|12416.33|12416.33|0
1641816950000|2022-01-10 12:15:50|12415.15|12415.15|12415.15|12415.15|12415.15|12415.15|12415.15|12415.15|0
1641816960000|2022-01-10 12:16:00|12415|12415|12415.21|12415.21|12415.21|12415.21|12415|12415|0
1641816970000|2022-01-10 12:16:10|12415.04|12415.04|12414.83|12414.83|12415.04|12415.04|12414.83|12414.83|0
1641816980000|2022-01-10 12:16:20|12414.62|12414.62|12414.62|12414.62|12414.62|12414.62|12414.62|12414.62|0
1641816990000|2022-01-10 12:16:30|12414.85|12414.85|12415.53|12415.53|12416.04|12416.04|12414.85|12414.85|0
1641817020000|2022-01-10 12:17:00|12415.69|12415.69|12415.69|12415.69|12415.69|12415.69|12415.69|12415.69|0
1641817060000|2022-01-10 12:17:40|12413.31|12413.31|12413.08|12413.08|12413.31|12413.31|12413.08|12413.08|0
1641817090000|2022-01-10 12:18:10|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|0
1641817100000|2022-01-10 12:18:20|12412.13|12412.13|12412.13|12412.13|12412.13|12412.13|12412.13|12412.13|0
1641817120000|2022-01-10 12:18:40|12412.26|12412.26|12412.26|12412.26|12412.26|12412.26|12412.26|12412.26|0
1641817160000|2022-01-10 12:19:20|12412.95|12412.95|12412.95|12412.95|12412.95|12412.95|12412.95|12412.95|0
1641817190000|2022-01-10 12:19:50|12412.87|12412.87|12411.57|12411.57|12412.87|12412.87|12411.57|12411.57|0
1641817200000|2022-01-10 12:20:00|12409.61|12409.61|12407.1|12407.1|12409.61|12409.61|12407.1|12407.1|0
1641817210000|2022-01-10 12:20:10|12406.7|12406.7|12406.7|12406.7|12406.7|12406.7|12406.7|12406.7|0
1641817230000|2022-01-10 12:20:30|12405.52|12405.52|12405.52|12405.52|12405.52|12405.52|12405.52|12405.52|0
1641817240000|2022-01-10 12:20:40|12405.17|12405.17|12405.17|12405.17|12405.17|12405.17|12405.17|12405.17|0
1641817260000|2022-01-10 12:21:00|12406.15|12406.15|12406.15|12406.15|12406.15|12406.15|12406.15|12406.15|0
1641817270000|2022-01-10 12:21:10|12406.27|12406.27|12406.36|12406.36|12406.62|12406.62|12406.27|12406.27|0
1641817300000|2022-01-10 12:21:40|12406.23|12406.23|12406.23|12406.23|12406.23|12406.23|12406.23|12406.23|0
1641817310000|2022-01-10 12:21:50|12406.36|12406.36|12406.15|12406.15|12406.5|12406.5|12406.15|12406.15|0
1641817320000|2022-01-10 12:22:00|12405.94|12405.94|12405.94|12405.94|12405.94|12405.94|12405.94|12405.94|0
1641817330000|2022-01-10 12:22:10|12405.42|12405.42|12405.3|12405.3|12405.42|12405.42|12405.3|12405.3|0
1641817340000|2022-01-10 12:22:20|12403.34|12403.34|12403.34|12403.34|12403.34|12403.34|12403.34|12403.34|0
1641817360000|2022-01-10 12:22:40|12402.82|12402.82|12402.87|12402.87|12403.03|12403.03|12402.82|12402.82|0
1641817370000|2022-01-10 12:22:50|12403.85|12403.85|12403.85|12403.85|12403.85|12403.85|12403.85|12403.85|0
1641817440000|2022-01-10 12:24:00|12403.42|12403.42|12403.42|12403.42|12403.42|12403.42|12403.42|12403.42|0
1641817450000|2022-01-10 12:24:10|12403.85|12403.85|12403.85|12403.85|12403.85|12403.85|12403.85|12403.85|0
1641817500000|2022-01-10 12:25:00|12402.66|12402.66|12402.66|12402.66|12402.66|12402.66|12402.66|12402.66|0
1641817510000|2022-01-10 12:25:10|12403.64|12403.64|12404.04|12404.04|12404.04|12404.04|12403.64|12403.64|0
1641817520000|2022-01-10 12:25:20|12403.88|12403.88|12405.2|12405.2|12405.2|12405.2|12403.88|12403.88|0
1641817550000|2022-01-10 12:25:50|12405.37|12405.37|12405.37|12405.37|12405.37|12405.37|12405.37|12405.37|0
1641817560000|2022-01-10 12:26:00|12405.14|12405.14|12405.77|12405.77|12405.77|12405.77|12404.91|12404.91|0
1641817590000|2022-01-10 12:26:30|12405.57|12405.57|12405.57|12405.57|12405.57|12405.57|12405.57|12405.57|0
1641817600000|2022-01-10 12:26:40|12405.8|12405.8|12405.8|12405.8|12405.8|12405.8|12405.8|12405.8|0
1641817610000|2022-01-10 12:26:50|12406.17|12406.17|12405.98|12405.98|12406.17|12406.17|12405.98|12405.98|0
1641817620000|2022-01-10 12:27:00|12407.94|12407.94|12407.74|12407.74|12407.94|12407.94|12407.74|12407.74|0
1641817630000|2022-01-10 12:27:10|12407.31|12407.31|12407.31|12407.31|12407.31|12407.31|12407.31|12407.31|0
1641817640000|2022-01-10 12:27:20|12407.1|12407.1|12406.62|12406.62|12407.22|12407.22|12406.62|12406.62|0
1641817670000|2022-01-10 12:27:50|12406.22|12406.22|12406.22|12406.22|12406.22|12406.22|12406.22|12406.22|0
1641817680000|2022-01-10 12:28:00|12405.04|12405.04|12406.22|12406.22|12406.22|12406.22|12405.04|12405.04|0
1641817720000|2022-01-10 12:28:40|12406.64|12406.64|12405.46|12405.46|12406.64|12406.64|12405.46|12405.46|0
1641817730000|2022-01-10 12:28:50|12406.26|12406.26|12406.26|12406.26|12406.65|12406.65|12406.26|12406.26|0
1641817740000|2022-01-10 12:29:00|12406.41|12406.41|12406.41|12406.41|12406.41|12406.41|12406.41|12406.41|0
1641817750000|2022-01-10 12:29:10|12406.01|12406.01|12406.01|12406.01|12406.01|12406.01|12406.01|12406.01|0
1641817760000|2022-01-10 12:29:20|12405.89|12405.89|12405.73|12405.73|12405.89|12405.89|12405.73|12405.73|0
1641817770000|2022-01-10 12:29:30|12405.85|12405.85|12405.85|12405.85|12405.85|12405.85|12405.85|12405.85|0
1641817780000|2022-01-10 12:29:40|12405.97|12405.97|12405.97|12405.97|12405.97|12405.97|12405.97|12405.97|0
1641817790000|2022-01-10 12:29:50|12405.62|12405.62|12405.62|12405.62|12405.62|12405.62|12405.62|12405.62|0
1641817800000|2022-01-10 12:30:00|12404.04|12404.04|12405.44|12405.44|12405.69|12405.69|12403.52|12403.52|0
1641817810000|2022-01-10 12:30:10|12406.42|12406.42|12406.08|12406.08|12406.42|12406.42|12406.08|12406.08|0
1641817820000|2022-01-10 12:30:20|12405.39|12405.39|12404.42|12404.42|12405.39|12405.39|12404.42|12404.42|0
1641817830000|2022-01-10 12:30:30|12403.9|12403.9|12403.12|12403.12|12403.9|12403.9|12403.12|12403.12|0
1641817840000|2022-01-10 12:30:40|12403.02|12403.02|12402.5|12402.5|12403.02|12403.02|12402.16|12402.16|0
1641817850000|2022-01-10 12:30:50|12403.48|12403.48|12403.48|12403.48|12403.48|12403.48|12403.48|12403.48|0
1641817860000|2022-01-10 12:31:00|12403.15|12403.15|12402.68|12402.68|12403.15|12403.15|12402.68|12402.68|0
1641817870000|2022-01-10 12:31:10|12402.59|12402.59|12401.48|12401.48|12402.59|12402.59|12401.48|12401.48|0
1641817890000|2022-01-10 12:31:30|12402.26|12402.26|12402.26|12402.26|12402.26|12402.26|12402.26|12402.26|0
1641817900000|2022-01-10 12:31:40|12401.91|12401.91|12397.24|12397.24|12401.91|12401.91|12397.24|12397.24|0
1641817920000|2022-01-10 12:32:00|12397.07|12397.07|12397.33|12397.33|12397.33|12397.33|12397.07|12397.07|0
1641817960000|2022-01-10 12:32:40|12396.92|12396.92|12396.92|12396.92|12396.92|12396.92|12396.92|12396.92|0
1641817970000|2022-01-10 12:32:50|12396.29|12396.29|12396.07|12396.07|12396.29|12396.29|12396.07|12396.07|0
1641817980000|2022-01-10 12:33:00|12395.86|12395.86|12394.83|12394.83|12395.86|12395.86|12394.83|12394.83|0
1641817990000|2022-01-10 12:33:10|12394.67|12394.67|12393.26|12393.26|12395.71|12395.71|12393.26|12393.26|0
1641818000000|2022-01-10 12:33:20|12393.14|12393.14|12393.14|12393.14|12393.14|12393.14|12393.14|12393.14|0
1641818010000|2022-01-10 12:33:30|12393.56|12393.56|12393.56|12393.56|12393.56|12393.56|12393.56|12393.56|0
1641818020000|2022-01-10 12:33:40|12393.55|12393.55|12396.13|12396.13|12396.13|12396.13|12393.55|12393.55|0
1641818030000|2022-01-10 12:33:50|12396.47|12396.47|12396.47|12396.47|12396.47|12396.47|12396.47|12396.47|0
1641818040000|2022-01-10 12:34:00|12396.6|12396.6|12395.06|12395.06|12396.6|12396.6|12395.06|12395.06|0
1641818050000|2022-01-10 12:34:10|12392.9|12392.9|12392.9|12392.9|12392.9|12392.9|12392.9|12392.9|0
1641818060000|2022-01-10 12:34:20|12392.95|12392.95|12392.83|12392.83|12392.95|12392.95|12392.83|12392.83|0
1641818080000|2022-01-10 12:34:40|12393.17|12393.17|12393.17|12393.17|12393.17|12393.17|12393.17|12393.17|0
1641818090000|2022-01-10 12:34:50|12393.3|12393.3|12393.3|12393.3|12393.3|12393.3|12393.3|12393.3|0
1641818100000|2022-01-10 12:35:00|12393.15|12393.15|12393.15|12393.15|12393.15|12393.15|12393.15|12393.15|0
1641818110000|2022-01-10 12:35:10|12392.99|12392.99|12392.73|12392.73|12392.99|12392.99|12392.73|12392.73|0
1641818120000|2022-01-10 12:35:20|12392.52|12392.52|12392.11|12392.11|12392.52|12392.52|12392.11|12392.11|0
1641818130000|2022-01-10 12:35:30|12392.24|12392.24|12392.37|12392.37|12392.37|12392.37|12392.24|12392.24|0
1641818140000|2022-01-10 12:35:40|12392.14|12392.14|12396.61|12396.61|12396.61|12396.61|12392.14|12392.14|0
1641818150000|2022-01-10 12:35:50|12395.81|12395.81|12395.94|12395.94|12395.94|12395.94|12395.81|12395.81|0
1641818170000|2022-01-10 12:36:10|12396.2|12396.2|12395.56|12395.56|12396.2|12396.2|12395.56|12395.56|0
1641818200000|2022-01-10 12:36:40|12395.44|12395.44|12395.44|12395.44|12395.44|12395.44|12395.44|12395.44|0
1641818210000|2022-01-10 12:36:50|12395.56|12395.56|12395.56|12395.56|12395.56|12395.56|12395.56|12395.56|0
1641818230000|2022-01-10 12:37:10|12395.61|12395.61|12395.61|12395.61|12395.61|12395.61|12395.61|12395.61|0
1641818260000|2022-01-10 12:37:40|12396.59|12396.59|12396.59|12396.59|12396.59|12396.59|12396.59|12396.59|0
1641818320000|2022-01-10 12:38:40|12396.24|12396.24|12393.72|12393.72|12396.24|12396.24|12393.08|12393.08|0
1641818340000|2022-01-10 12:39:00|12393.84|12393.84|12393.15|12393.15|12393.84|12393.84|12392.8|12392.8|0
1641818360000|2022-01-10 12:39:20|12393.39|12393.39|12394.11|12394.11|12394.37|12394.37|12393.39|12393.39|0
1641818370000|2022-01-10 12:39:30|12394.34|12394.34|12394.34|12394.34|12394.34|12394.34|12394.34|12394.34|0
1641818390000|2022-01-10 12:39:50|12394.68|12394.68|12394.68|12394.68|12394.68|12394.68|12394.68|12394.68|0
1641818400000|2022-01-10 12:40:00|12394.8|12394.8|12395.63|12395.63|12395.63|12395.63|12394.8|12394.8|0
1641818420000|2022-01-10 12:40:20|12395.84|12395.84|12395.84|12395.84|12395.84|12395.84|12395.84|12395.84|0
1641818430000|2022-01-10 12:40:30|12395.68|12395.68|12395.2|12395.2|12395.68|12395.68|12395.2|12395.2|0
1641818440000|2022-01-10 12:40:40|12395.04|12395.04|12395.52|12395.52|12395.52|12395.52|12394.72|12394.72|0
1641818450000|2022-01-10 12:40:50|12395.88|12395.88|12396.08|12396.08|12396.08|12396.08|12395.88|12395.88|0
1641818460000|2022-01-10 12:41:00|12396.59|12396.59|12397.07|12397.07|12397.07|12397.07|12396.59|12396.59|0
1641818470000|2022-01-10 12:41:10|12396.67|12396.67|12395.91|12395.91|12396.67|12396.67|12395.91|12395.91|0
1641818490000|2022-01-10 12:41:30|12395.09|12395.09|12395.09|12395.09|12395.09|12395.09|12395.09|12395.09|0
1641818510000|2022-01-10 12:41:50|12395.29|12395.29|12395.72|12395.72|12395.72|12395.72|12395.29|12395.29|0
1641818540000|2022-01-10 12:42:20|12395.51|12395.51|12395.3|12395.3|12395.72|12395.72|12395.3|12395.3|0
1641818560000|2022-01-10 12:42:40|12394.32|12394.32|12394.32|12394.32|12394.32|12394.32|12394.32|12394.32|0
1641818570000|2022-01-10 12:42:50|12394.45|12394.45|12394.45|12394.45|12394.45|12394.45|12394.45|12394.45|0
1641818580000|2022-01-10 12:43:00|12394.23|12394.23|12394.23|12394.23|12394.23|12394.23|12394.23|12394.23|0
1641818590000|2022-01-10 12:43:10|12393.54|12393.54|12393.54|12393.54|12393.54|12393.54|12393.42|12393.42|0
1641818620000|2022-01-10 12:43:40|12393.7|12393.7|12393.7|12393.7|12393.7|12393.7|12393.7|12393.7|0
1641818640000|2022-01-10 12:44:00|12393.62|12393.62|12392.93|12392.93|12393.62|12393.62|12392.93|12392.93|0
1641818650000|2022-01-10 12:44:10|12392.58|12392.58|12392.58|12392.58|12392.58|12392.58|12392.58|12392.58|0
1641818660000|2022-01-10 12:44:20|12392.8|12392.8|12392.8|12392.8|12392.96|12392.96|12392.8|12392.8|0
1641818690000|2022-01-10 12:44:50|12393.98|12393.98|12397.54|12397.54|12397.54|12397.54|12393.98|12393.98|0
1641818700000|2022-01-10 12:45:00|12398.23|12398.23|12397.44|12397.44|12398.63|12398.63|12397.44|12397.44|0
1641818710000|2022-01-10 12:45:10|12397.7|12397.7|12397.7|12397.7|12397.7|12397.7|12397.7|12397.7|0
1641818720000|2022-01-10 12:45:20|12398.1|12398.1|12398.1|12398.1|12398.1|12398.1|12398.1|12398.1|0
1641818740000|2022-01-10 12:45:40|12397.93|12397.93|12398.91|12398.91|12398.91|12398.91|12397.93|12397.93|0
1641818770000|2022-01-10 12:46:10|12397.73|12397.73|12396.24|12396.24|12398|12398|12396.24|12396.24|0
1641818780000|2022-01-10 12:46:20|12396.12|12396.12|12394.45|12394.45|12396.12|12396.12|12394.45|12394.45|0
1641818800000|2022-01-10 12:46:40|12394.12|12394.12|12394.12|12394.12|12394.12|12394.12|12394.12|12394.12|0
1641818810000|2022-01-10 12:46:50|12393.14|12393.14|12391.28|12391.28|12393.14|12393.14|12391.28|12391.28|0
1641818820000|2022-01-10 12:47:00|12390.88|12390.88|12391.04|12391.04|12391.04|12391.04|12390.88|12390.88|0
1641818830000|2022-01-10 12:47:10|12391.09|12391.09|12391.03|12391.03|12391.2|12391.2|12391.03|12391.03|0
1641818870000|2022-01-10 12:47:50|12390.8|12390.8|12390.8|12390.8|12390.8|12390.8|12390.8|12390.8|0
1641818880000|2022-01-10 12:48:00|12391.05|12391.05|12391.15|12391.15|12391.15|12391.15|12391.05|12391.05|0
1641818920000|2022-01-10 12:48:40|12390.17|12390.17|12390.27|12390.27|12390.27|12390.27|12390.17|12390.17|0
1641818930000|2022-01-10 12:48:50|12389.09|12389.09|12388.96|12388.96|12389.09|12389.09|12388.96|12388.96|0
1641818940000|2022-01-10 12:49:00|12389.19|12389.19|12389.41|12389.41|12389.41|12389.41|12389.19|12389.19|0
1641818950000|2022-01-10 12:49:10|12389.62|12389.62|12389.62|12389.62|12389.62|12389.62|12389.62|12389.62|0
1641818960000|2022-01-10 12:49:20|12389.19|12389.19|12389.19|12389.19|12389.19|12389.19|12389.19|12389.19|0
1641818970000|2022-01-10 12:49:30|12389.31|12389.31|12389.31|12389.31|12389.31|12389.31|12389.31|12389.31|0
1641818980000|2022-01-10 12:49:40|12388.97|12388.97|12389.74|12389.74|12389.74|12389.74|12388.97|12388.97|0
1641819000000|2022-01-10 12:50:00|12388.76|12388.76|12388.76|12388.76|12388.76|12388.76|12388.76|12388.76|0
1641819020000|2022-01-10 12:50:20|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|0
1641819040000|2022-01-10 12:50:40|12386.72|12386.72|12383.76|12383.76|12386.72|12386.72|12383.76|12383.76|0
1641819050000|2022-01-10 12:50:50|12383.84|12383.84|12383.92|12383.92|12384.82|12384.82|12383.84|12383.84|0
1641819060000|2022-01-10 12:51:00|12384.13|12384.13|12384.13|12384.13|12384.13|12384.13|12384.13|12384.13|0
1641819080000|2022-01-10 12:51:20|12383.96|12383.96|12383.96|12383.96|12383.96|12383.96|12383.96|12383.96|0
1641819090000|2022-01-10 12:51:30|12383.78|12383.78|12381.33|12381.33|12383.78|12383.78|12381.33|12381.33|0
1641819100000|2022-01-10 12:51:40|12380.47|12380.47|12379.82|12379.82|12380.47|12380.47|12379.82|12379.82|0
1641819120000|2022-01-10 12:52:00|12379.48|12379.48|12377.95|12377.95|12379.48|12379.48|12377.95|12377.95|0
1641819130000|2022-01-10 12:52:10|12377.78|12377.78|12377.2|12377.2|12377.78|12377.78|12377.17|12377.17|0
1641819140000|2022-01-10 12:52:20|12376.86|12376.86|12377.01|12377.01|12377.01|12377.01|12376.86|12376.86|0
1641819150000|2022-01-10 12:52:30|12375.82|12375.82|12375.82|12375.82|12375.82|12375.82|12375.82|12375.82|0
1641819160000|2022-01-10 12:52:40|12376.8|12376.8|12376.4|12376.4|12376.8|12376.8|12376.4|12376.4|0
1641819200000|2022-01-10 12:53:20|12377.59|12377.59|12377.59|12377.59|12377.59|12377.59|12377.59|12377.59|0
1641819240000|2022-01-10 12:54:00|12376.52|12376.52|12375.04|12375.04|12376.52|12376.52|12375.04|12375.04|0
1641819280000|2022-01-10 12:54:40|12376.02|12376.02|12376.02|12376.02|12376.02|12376.02|12376.02|12376.02|0
1641819300000|2022-01-10 12:55:00|12375.24|12375.24|12375.5|12375.5|12375.5|12375.5|12375.24|12375.24|0
1641819310000|2022-01-10 12:55:10|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|12376.31|12376.31|0
1641819340000|2022-01-10 12:55:40|12376.82|12376.82|12376.82|12376.82|12376.82|12376.82|12376.82|12376.82|0
1641819360000|2022-01-10 12:56:00|12376.75|12376.75|12376.75|12376.75|12376.89|12376.89|12376.32|12376.32|0
1641819370000|2022-01-10 12:56:10|12375.77|12375.77|12375.77|12375.77|12375.77|12375.77|12375.77|12375.77|0
1641819380000|2022-01-10 12:56:20|12375.45|12375.45|12375.79|12375.79|12375.79|12375.79|12375.45|12375.45|0
1641819390000|2022-01-10 12:56:30|12375.39|12375.39|12375.18|12375.18|12375.39|12375.39|12375.18|12375.18|0
1641819400000|2022-01-10 12:56:40|12375.03|12375.03|12375.03|12375.03|12375.03|12375.03|12375.03|12375.03|0
1641819420000|2022-01-10 12:57:00|12374.05|12374.05|12372.36|12372.36|12374.05|12374.05|12372.36|12372.36|0
1641819430000|2022-01-10 12:57:10|12372.24|12372.24|12369.48|12369.48|12372.24|12372.24|12369.48|12369.48|0
1641819440000|2022-01-10 12:57:20|12368.5|12368.5|12367.64|12367.64|12368.5|12368.5|12367.64|12367.64|0
1641819450000|2022-01-10 12:57:30|12367.5|12367.5|12366.49|12366.49|12367.75|12367.75|12366.49|12366.49|0
1641819470000|2022-01-10 12:57:50|12366.66|12366.66|12366.64|12366.64|12366.66|12366.66|12366.64|12366.64|0
1641819480000|2022-01-10 12:58:00|12366.3|12366.3|12365.32|12365.32|12366.3|12366.3|12365.32|12365.32|0
1641819490000|2022-01-10 12:58:10|12364.52|12364.52|12364.52|12364.52|12364.52|12364.52|12364.52|12364.52|0
1641819500000|2022-01-10 12:58:20|12364.12|12364.12|12364.52|12364.52|12364.52|12364.52|12364.12|12364.12|0
1641819510000|2022-01-10 12:58:30|12364.37|12364.37|12364.37|12364.37|12364.37|12364.37|12364.37|12364.37|0
1641819530000|2022-01-10 12:58:50|12364.49|12364.49|12364.49|12364.49|12364.49|12364.49|12364.49|12364.49|0
1641819540000|2022-01-10 12:59:00|12363.51|12363.51|12363.51|12363.51|12363.51|12363.51|12363.51|12363.51|0
1641819550000|2022-01-10 12:59:10|12363.11|12363.11|12362.61|12362.61|12363.11|12363.11|12362.61|12362.61|0
1641819570000|2022-01-10 12:59:30|12362.5|12362.5|12362.5|12362.5|12362.5|12362.5|12362.5|12362.5|0
1641819580000|2022-01-10 12:59:40|12361.53|12361.53|12361.53|12361.53|12361.53|12361.53|12361.53|12361.53|0
1641819600000|2022-01-10 13:00:00|12361.36|12361.36|12361.15|12361.15|12361.36|12361.36|12361.15|12361.15|0
1641819620000|2022-01-10 13:00:20|12361.49|12361.49|12361.49|12361.49|12361.49|12361.49|12361.49|12361.49|0
1641819630000|2022-01-10 13:00:30|12361.7|12361.7|12362.76|12362.76|12364.08|12364.08|12361.7|12361.7|0
1641819640000|2022-01-10 13:00:40|12364.72|12364.72|12364.44|12364.44|12364.94|12364.94|12364.44|12364.44|0
1641819650000|2022-01-10 13:00:50|12364.77|12364.77|12365.11|12365.11|12365.11|12365.11|12364.77|12364.77|0
1641819660000|2022-01-10 13:01:00|12365.32|12365.32|12365.32|12365.32|12365.32|12365.32|12365.32|12365.32|0
1641819670000|2022-01-10 13:01:10|12365.15|12365.15|12365.66|12365.66|12365.66|12365.66|12365.15|12365.15|0
1641819690000|2022-01-10 13:01:30|12365.78|12365.78|12365.9|12365.9|12365.9|12365.9|12365.78|12365.78|0
1641819700000|2022-01-10 13:01:40|12365.85|12365.85|12365.85|12365.85|12365.85|12365.85|12365.85|12365.85|0
1641819730000|2022-01-10 13:02:10|12366.09|12366.09|12366.31|12366.31|12366.31|12366.31|12365.97|12365.97|0
1641819740000|2022-01-10 13:02:20|12366.48|12366.48|12366.21|12366.21|12366.48|12366.48|12366.21|12366.21|0
1641819750000|2022-01-10 13:02:30|12365.02|12365.02|12365.02|12365.02|12365.02|12365.02|12365.02|12365.02|0
1641819760000|2022-01-10 13:02:40|12364.5|12364.5|12364.5|12364.5|12364.5|12364.5|12364.5|12364.5|0
1641819780000|2022-01-10 13:03:00|12364.76|12364.76|12364.76|12364.76|12364.76|12364.76|12364.76|12364.76|0
1641819790000|2022-01-10 13:03:10|12364.6|12364.6|12365.84|12365.84|12365.84|12365.84|12364.6|12364.6|0
1641819800000|2022-01-10 13:03:20|12365.64|12365.64|12367.3|12367.3|12367.3|12367.3|12365.64|12365.64|0
1641819810000|2022-01-10 13:03:30|12367.43|12367.43|12367.01|12367.01|12367.43|12367.43|12367.01|12367.01|0
1641819820000|2022-01-10 13:03:40|12366.89|12366.89|12366.89|12366.89|12366.89|12366.89|12366.77|12366.77|0
1641819840000|2022-01-10 13:04:00|12366.8|12366.8|12365.83|12365.83|12366.8|12366.8|12365.83|12365.83|0
1641819880000|2022-01-10 13:04:40|12366.17|12366.17|12367.15|12367.15|12367.15|12367.15|12366.17|12366.17|0
1641819890000|2022-01-10 13:04:50|12366.67|12366.67|12366.36|12366.36|12366.67|12366.67|12366.36|12366.36|0
1641819900000|2022-01-10 13:05:00|12366.71|12366.71|12366.76|12366.76|12366.76|12366.76|12366.71|12366.71|0
1641819910000|2022-01-10 13:05:10|12366.93|12366.93|12366.23|12366.23|12366.93|12366.93|12366.23|12366.23|0
1641819920000|2022-01-10 13:05:20|12363.92|12363.92|12363.75|12363.75|12363.92|12363.92|12363.75|12363.75|0
1641819950000|2022-01-10 13:05:50|12363.6|12363.6|12363.6|12363.6|12363.6|12363.6|12363.6|12363.6|0
1641819960000|2022-01-10 13:06:00|12363.48|12363.48|12365.47|12365.47|12365.47|12365.47|12363.36|12363.36|0
1641819970000|2022-01-10 13:06:10|12365.26|12365.26|12366.59|12366.59|12366.59|12366.59|12365.26|12365.26|0
1641819980000|2022-01-10 13:06:20|12367.57|12367.57|12367.69|12367.69|12367.69|12367.69|12367.57|12367.57|0
1641819990000|2022-01-10 13:06:30|12368.91|12368.91|12368.91|12368.91|12368.91|12368.91|12368.91|12368.91|0
1641820000000|2022-01-10 13:06:40|12369.6|12369.6|12369.13|12369.13|12369.6|12369.6|12369.13|12369.13|0
1641820010000|2022-01-10 13:06:50|12370.72|12370.72|12370.72|12370.72|12370.72|12370.72|12370.72|12370.72|0
1641820020000|2022-01-10 13:07:00|12370.61|12370.61|12368.35|12368.35|12370.61|12370.61|12368.24|12368.24|0
1641820060000|2022-01-10 13:07:40|12371.29|12371.29|12371.29|12371.29|12371.29|12371.29|12371.29|12371.29|0
1641820070000|2022-01-10 13:07:50|12370.89|12370.89|12370.31|12370.31|12371.58|12371.58|12370.31|12370.31|0
1641820080000|2022-01-10 13:08:00|12369.91|12369.91|12369.91|12369.91|12369.91|12369.91|12369.91|12369.91|0
1641820090000|2022-01-10 13:08:10|12369.67|12369.67|12370.28|12370.28|12370.28|12370.28|12369.67|12369.67|0
1641820100000|2022-01-10 13:08:20|12370.51|12370.51|12370.41|12370.41|12370.51|12370.51|12370.41|12370.41|0
1641820110000|2022-01-10 13:08:30|12370.75|12370.75|12371.94|12371.94|12371.94|12371.94|12370.75|12370.75|0
1641820130000|2022-01-10 13:08:50|12372.44|12372.44|12372.44|12372.44|12372.44|12372.44|12372.44|12372.44|0
1641820140000|2022-01-10 13:09:00|12372.65|12372.65|12372.65|12372.65|12372.65|12372.65|12372.65|12372.65|0
1641820150000|2022-01-10 13:09:10|12371.47|12371.47|12370.53|12370.53|12371.47|12371.47|12370.53|12370.53|0
1641820170000|2022-01-10 13:09:30|12370.41|12370.41|12370.29|12370.29|12370.41|12370.41|12370.29|12370.29|0
1641820180000|2022-01-10 13:09:40|12369.89|12369.89|12370.23|12370.23|12370.23|12370.23|12369.89|12369.89|0
1641820200000|2022-01-10 13:10:00|12369.48|12369.48|12368.87|12368.87|12369.85|12369.85|12368.87|12368.87|0
1641820210000|2022-01-10 13:10:10|12368.74|12368.74|12368.74|12368.74|12368.74|12368.74|12368.74|12368.74|0
1641820300000|2022-01-10 13:11:40|12368.48|12368.48|12368.48|12368.48|12368.48|12368.48|12368.48|12368.48|0
1641820320000|2022-01-10 13:12:00|12368.69|12368.69|12368.69|12368.69|12368.69|12368.69|12368.69|12368.69|0
1641820330000|2022-01-10 13:12:10|12367.71|12367.71|12367.34|12367.34|12367.71|12367.71|12367.34|12367.34|0
1641820340000|2022-01-10 13:12:20|12367.46|12367.46|12367.34|12367.34|12367.58|12367.58|12367.34|12367.34|0
1641820350000|2022-01-10 13:12:30|12367.84|12367.84|12368.01|12368.01|12368.01|12368.01|12367.84|12367.84|0
1641820360000|2022-01-10 13:12:40|12367.89|12367.89|12368.99|12368.99|12368.99|12368.99|12367.77|12367.77|0
1641820370000|2022-01-10 13:12:50|12370.18|12370.18|12370.86|12370.86|12370.86|12370.86|12370.18|12370.18|0
1641820380000|2022-01-10 13:13:00|12370.98|12370.98|12370.98|12370.98|12370.98|12370.98|12370.98|12370.98|0
1641820400000|2022-01-10 13:13:20|12371.14|12371.14|12371.69|12371.69|12371.69|12371.69|12371.14|12371.14|0
1641820420000|2022-01-10 13:13:40|12371.48|12371.48|12371.69|12371.69|12371.69|12371.69|12371.48|12371.48|0
1641820430000|2022-01-10 13:13:50|12372.88|12372.88|12374.84|12374.84|12374.84|12374.84|12372.88|12372.88|0
1641820440000|2022-01-10 13:14:00|12374.96|12374.96|12377.14|12377.14|12377.14|12377.14|12374.96|12374.96|0
1641820450000|2022-01-10 13:14:10|12378.33|12378.33|12378.33|12378.33|12378.33|12378.33|12378.33|12378.33|0
1641820460000|2022-01-10 13:14:20|12379.31|12379.31|12379.19|12379.19|12379.31|12379.31|12379.07|12379.07|0
1641820470000|2022-01-10 13:14:30|12379.31|12379.31|12379.31|12379.31|12379.31|12379.31|12379.31|12379.31|0
1641820500000|2022-01-10 13:15:00|12380.29|12380.29|12380.12|12380.12|12380.29|12380.29|12380.12|12380.12|0
1641820510000|2022-01-10 13:15:10|12380.05|12380.05|12380.2|12380.2|12380.2|12380.2|12380.05|12380.05|0
1641820520000|2022-01-10 13:15:20|12379.99|12379.99|12380.78|12380.78|12380.78|12380.78|12379.99|12379.99|0
1641820530000|2022-01-10 13:15:30|12379.6|12379.6|12379.6|12379.6|12379.6|12379.6|12379.6|12379.6|0
1641820540000|2022-01-10 13:15:40|12379.39|12379.39|12379.39|12379.39|12379.39|12379.39|12379.39|12379.39|0
1641820550000|2022-01-10 13:15:50|12379.05|12379.05|12379.05|12379.05|12379.05|12379.05|12379.05|12379.05|0
1641820560000|2022-01-10 13:16:00|12378.65|12378.65|12378.15|12378.15|12378.65|12378.65|12378.15|12378.15|0
1641820570000|2022-01-10 13:16:10|12378.36|12378.36|12378.36|12378.36|12378.36|12378.36|12378.36|12378.36|0
1641820580000|2022-01-10 13:16:20|12378.23|12378.23|12377.99|12377.99|12378.23|12378.23|12377.99|12377.99|0
1641820600000|2022-01-10 13:16:40|12377.69|12377.69|12377.84|12377.84|12377.84|12377.84|12377.69|12377.69|0
1641820610000|2022-01-10 13:16:50|12377.49|12377.49|12377.62|12377.62|12377.62|12377.62|12377.49|12377.49|0
1641820620000|2022-01-10 13:17:00|12377.96|12377.96|12377.64|12377.64|12377.96|12377.96|12377.64|12377.64|0
1641820640000|2022-01-10 13:17:20|12377.85|12377.85|12377.85|12377.85|12377.85|12377.85|12377.85|12377.85|0
1641820670000|2022-01-10 13:17:50|12377.97|12377.97|12377.97|12377.97|12377.97|12377.97|12377.97|12377.97|0
1641820680000|2022-01-10 13:18:00|12376.78|12376.78|12376.78|12376.78|12376.78|12376.78|12376.78|12376.78|0
1641820710000|2022-01-10 13:18:30|12377.18|12377.18|12377.41|12377.41|12377.41|12377.41|12377.18|12377.18|0
1641820720000|2022-01-10 13:18:40|12377.53|12377.53|12375.68|12375.68|12377.53|12377.53|12375.68|12375.68|0
1641820730000|2022-01-10 13:18:50|12376.08|12376.08|12376.08|12376.08|12376.08|12376.08|12376.08|12376.08|0
1641820740000|2022-01-10 13:19:00|12375.74|12375.74|12373.7|12373.7|12375.74|12375.74|12373.7|12373.7|0
1641820750000|2022-01-10 13:19:10|12372.72|12372.72|12372.72|12372.72|12372.72|12372.72|12372.72|12372.72|0
1641820770000|2022-01-10 13:19:30|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|12373.91|0
1641820800000|2022-01-10 13:20:00|12374.12|12374.12|12374.12|12374.12|12374.12|12374.12|12374.12|12374.12|0
1641820810000|2022-01-10 13:20:10|12374.47|12374.47|12374.81|12374.81|12374.81|12374.81|12374.47|12374.47|0
1641820840000|2022-01-10 13:20:40|12374.89|12374.89|12374.89|12374.89|12374.89|12374.89|12374.89|12374.89|0
1641820850000|2022-01-10 13:20:50|12375.1|12375.1|12375.6|12375.6|12375.6|12375.6|12375.1|12375.1|0
1641820860000|2022-01-10 13:21:00|12375.87|12375.87|12375.87|12375.87|12375.87|12375.87|12375.87|12375.87|0
1641820900000|2022-01-10 13:21:40|12376.85|12376.85|12375.95|12375.95|12376.85|12376.85|12375.95|12375.95|0
1641820920000|2022-01-10 13:22:00|12374.97|12374.97|12372.32|12372.32|12374.97|12374.97|12372.32|12372.32|0
1641820940000|2022-01-10 13:22:20|12372.49|12372.49|12372.49|12372.49|12372.49|12372.49|12372.49|12372.49|0
1641820960000|2022-01-10 13:22:40|12371.3|12371.3|12371.1|12371.1|12371.3|12371.3|12371.1|12371.1|0
1641820970000|2022-01-10 13:22:50|12370.7|12370.7|12370.7|12370.7|12370.7|12370.7|12370.7|12370.7|0
1641820980000|2022-01-10 13:23:00|12370.29|12370.29|12370.29|12370.29|12370.29|12370.29|12370.29|12370.29|0
1641821010000|2022-01-10 13:23:30|12370.49|12370.49|12370.49|12370.49|12370.49|12370.49|12370.49|12370.49|0
1641821040000|2022-01-10 13:24:00|12370.07|12370.07|12369.9|12369.9|12370.07|12370.07|12369.9|12369.9|0
1641821050000|2022-01-10 13:24:10|12369.67|12369.67|12369.09|12369.09|12369.67|12369.67|12369.09|12369.09|0
1641821090000|2022-01-10 13:24:50|12369.89|12369.89|12369.89|12369.89|12369.89|12369.89|12369.89|12369.89|0
1641821100000|2022-01-10 13:25:00|12369.66|12369.66|12369.25|12369.25|12369.66|12369.66|12369.25|12369.25|0
1641821120000|2022-01-10 13:25:20|12369.59|12369.59|12370.36|12370.36|12370.36|12370.36|12369.59|12369.59|0
1641821130000|2022-01-10 13:25:30|12370.62|12370.62|12371.1|12371.1|12371.1|12371.1|12370.62|12370.62|0
1641821140000|2022-01-10 13:25:40|12370.9|12370.9|12371|12371|12371|12371|12370.9|12370.9|0
1641821150000|2022-01-10 13:25:50|12371.34|12371.34|12371.69|12371.69|12371.69|12371.69|12371.34|12371.34|0
1641821160000|2022-01-10 13:26:00|12372.09|12372.09|12374.88|12374.88|12374.88|12374.88|12372.09|12372.09|0
1641821210000|2022-01-10 13:26:50|12374.96|12374.96|12374.98|12374.98|12375.14|12375.14|12374.96|12374.96|0
1641821260000|2022-01-10 13:27:40|12375.2|12375.2|12375.9|12375.9|12375.9|12375.9|12375.2|12375.2|0
1641821270000|2022-01-10 13:27:50|12376.13|12376.13|12376.37|12376.37|12376.37|12376.37|12376.13|12376.13|0
1641821310000|2022-01-10 13:28:30|12376.58|12376.58|12376.58|12376.58|12376.58|12376.58|12376.58|12376.58|0
1641821340000|2022-01-10 13:29:00|12376.7|12376.7|12376.7|12376.7|12376.7|12376.7|12376.7|12376.7|0
1641821350000|2022-01-10 13:29:10|12376.91|12376.91|12377.08|12377.08|12377.25|12377.25|12376.91|12376.91|0
1641821380000|2022-01-10 13:29:40|12376.62|12376.62|12376.62|12376.62|12376.62|12376.62|12376.62|12376.62|0
1641821390000|2022-01-10 13:29:50|12376.83|12376.83|12377.96|12377.96|12377.96|12377.96|12376.83|12376.83|0
1641821400000|2022-01-10 13:30:00|12377.72|12377.72|12376.54|12376.54|12377.72|12377.72|12376.54|12376.54|0
1641821410000|2022-01-10 13:30:10|12376.78|12376.78|12375.8|12375.8|12376.78|12376.78|12375.8|12375.8|0
1641821440000|2022-01-10 13:30:40|12376.99|12376.99|12376.99|12376.99|12376.99|12376.99|12376.99|12376.99|0
1641821460000|2022-01-10 13:31:00|12376.78|12376.78|12376.78|12376.78|12376.78|12376.78|12376.78|12376.78|0
1641821470000|2022-01-10 13:31:10|12376.63|12376.63|12376.63|12376.63|12376.63|12376.63|12376.63|12376.63|0
1641821490000|2022-01-10 13:31:30|12376.39|12376.39|12376.39|12376.39|12376.51|12376.51|12376.39|12376.39|0
1641821500000|2022-01-10 13:31:40|12376.27|12376.27|12376.27|12376.27|12376.27|12376.27|12376.27|12376.27|0
1641821510000|2022-01-10 13:31:50|12376.15|12376.15|12380.07|12380.07|12380.07|12380.07|12376.15|12376.15|0
1641821520000|2022-01-10 13:32:00|12379.94|12379.94|12377.21|12377.21|12380.15|12380.15|12377.21|12377.21|0
1641821530000|2022-01-10 13:32:10|12376.81|12376.81|12377.22|12377.22|12377.22|12377.22|12376.81|12376.81|0
1641821540000|2022-01-10 13:32:20|12376.89|12376.89|12376.55|12376.55|12376.89|12376.89|12376.55|12376.55|0
1641821550000|2022-01-10 13:32:30|12375.57|12375.57|12374.08|12374.08|12375.57|12375.57|12373.31|12373.31|0
1641821560000|2022-01-10 13:32:40|12373.68|12373.68|12373.28|12373.28|12373.68|12373.68|12373.28|12373.28|0
1641821570000|2022-01-10 13:32:50|12374.26|12374.26|12374.26|12374.26|12374.26|12374.26|12374.26|12374.26|0
1641821580000|2022-01-10 13:33:00|12373.96|12373.96|12373.96|12373.96|12373.96|12373.96|12373.96|12373.96|0
1641821590000|2022-01-10 13:33:10|12374.93|12374.93|12372.89|12372.89|12375.06|12375.06|12372.89|12372.89|0
1641821600000|2022-01-10 13:33:20|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|12372.82|0
1641821610000|2022-01-10 13:33:30|12373.05|12373.05|12373.05|12373.05|12373.05|12373.05|12373.05|12373.05|0
1641821630000|2022-01-10 13:33:50|12371.86|12371.86|12370.65|12370.65|12371.86|12371.86|12370.65|12370.65|0
1641821640000|2022-01-10 13:34:00|12369.67|12369.67|12368.34|12368.34|12369.67|12369.67|12368.34|12368.34|0
1641821680000|2022-01-10 13:34:40|12369.53|12369.53|12369.53|12369.53|12369.53|12369.53|12369.53|12369.53|0
1641821700000|2022-01-10 13:35:00|12367.46|12367.46|12367.46|12367.46|12367.46|12367.46|12367.46|12367.46|0
1641821710000|2022-01-10 13:35:10|12367.29|12367.29|12367.06|12367.06|12367.29|12367.29|12367.06|12367.06|0
1641821750000|2022-01-10 13:35:50|12366.09|12366.09|12364.9|12364.9|12366.09|12366.09|12364.9|12364.9|0
1641821770000|2022-01-10 13:36:10|12364.78|12364.78|12364.78|12364.78|12364.78|12364.78|12364.78|12364.78|0
1641821780000|2022-01-10 13:36:20|12364.28|12364.28|12364.28|12364.28|12364.28|12364.28|12364.28|12364.28|0
1641821790000|2022-01-10 13:36:30|12365.46|12365.46|12367.63|12367.63|12367.63|12367.63|12365.46|12365.46|0
1641821800000|2022-01-10 13:36:40|12367.79|12367.79|12367.79|12367.79|12367.79|12367.79|12367.79|12367.79|0
1641821810000|2022-01-10 13:36:50|12368.3|12368.3|12368.3|12368.3|12368.3|12368.3|12368.3|12368.3|0
1641821840000|2022-01-10 13:37:20|12368.54|12368.54|12368.54|12368.54|12368.54|12368.54|12368.54|12368.54|0
1641821880000|2022-01-10 13:38:00|12368.61|12368.61|12369.73|12369.73|12369.73|12369.73|12368.54|12368.54|0
1641821920000|2022-01-10 13:38:40|12369.39|12369.39|12368.38|12368.38|12369.39|12369.39|12368.38|12368.38|0
1641821930000|2022-01-10 13:38:50|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|0
1641821940000|2022-01-10 13:39:00|12367.22|12367.22|12367.43|12367.43|12367.43|12367.43|12367.22|12367.22|0
1641821950000|2022-01-10 13:39:10|12367.33|12367.33|12367.33|12367.33|12367.33|12367.33|12367.33|12367.33|0
1641821970000|2022-01-10 13:39:30|12368.12|12368.12|12368.12|12368.12|12368.12|12368.12|12368.12|12368.12|0
1641821990000|2022-01-10 13:39:50|12368.55|12368.55|12368.55|12368.55|12368.55|12368.55|12368.55|12368.55|0
1641822000000|2022-01-10 13:40:00|12368.12|12368.12|12370.08|12370.08|12370.08|12370.08|12368.12|12368.12|0
1641822010000|2022-01-10 13:40:10|12370.88|12370.88|12372.07|12372.07|12372.07|12372.07|12370.88|12370.88|0
1641822020000|2022-01-10 13:40:20|12372.47|12372.47|12372.47|12372.47|12372.47|12372.47|12372.47|12372.47|0
1641822040000|2022-01-10 13:40:40|12371.78|12371.78|12371.78|12371.78|12371.78|12371.78|12371.78|12371.78|0
1641822070000|2022-01-10 13:41:10|12372.2|12372.2|12371.99|12371.99|12373.18|12373.18|12371.99|12371.99|0
1641822080000|2022-01-10 13:41:20|12371.93|12371.93|12373.61|12373.61|12374.59|12374.59|12371.93|12371.93|0
1641822120000|2022-01-10 13:42:00|12373.11|12373.11|12373.11|12373.11|12373.11|12373.11|12373.11|12373.11|0
1641822140000|2022-01-10 13:42:20|12372.76|12372.76|12372.61|12372.61|12372.76|12372.76|12372.61|12372.61|0
1641822170000|2022-01-10 13:42:50|12373.08|12373.08|12373.08|12373.08|12373.08|12373.08|12373.08|12373.08|0
1641822190000|2022-01-10 13:43:10|12372.91|12372.91|12372.91|12372.91|12372.91|12372.91|12372.91|12372.91|0
1641822210000|2022-01-10 13:43:30|12371.73|12371.73|12371.73|12371.73|12371.73|12371.73|12371.73|12371.73|0
1641822220000|2022-01-10 13:43:40|12370.75|12370.75|12370.9|12370.9|12370.9|12370.9|12370.75|12370.75|0
1641822230000|2022-01-10 13:43:50|12370.98|12370.98|12369.79|12369.79|12370.98|12370.98|12369.79|12369.79|0
1641822240000|2022-01-10 13:44:00|12369.61|12369.61|12369.95|12369.95|12369.95|12369.95|12369.61|12369.61|0
1641822250000|2022-01-10 13:44:10|12370.01|12370.01|12370.01|12370.01|12370.01|12370.01|12370.01|12370.01|0
1641822260000|2022-01-10 13:44:20|12370.23|12370.23|12371.41|12371.41|12371.41|12371.41|12370.23|12370.23|0
1641822270000|2022-01-10 13:44:30|12371.34|12371.34|12371.26|12371.26|12371.34|12371.34|12371.26|12371.26|0
1641822290000|2022-01-10 13:44:50|12371.05|12371.05|12371.05|12371.05|12371.05|12371.05|12371.05|12371.05|0
1641822320000|2022-01-10 13:45:20|12371.22|12371.22|12371.22|12371.22|12371.22|12371.22|12371.22|12371.22|0
1641822350000|2022-01-10 13:45:50|12371.3|12371.3|12370.11|12370.11|12371.3|12371.3|12370.11|12370.11|0
1641822360000|2022-01-10 13:46:00|12370.51|12370.51|12371.41|12371.41|12371.41|12371.41|12370.51|12370.51|0
1641822370000|2022-01-10 13:46:10|12372.6|12372.6|12372.6|12372.6|12372.6|12372.6|12372.6|12372.6|0
1641822380000|2022-01-10 13:46:20|12373.78|12373.78|12373.78|12373.78|12373.78|12373.78|12373.78|12373.78|0
1641822390000|2022-01-10 13:46:30|12373.62|12373.62|12372.64|12372.64|12373.62|12373.62|12372.64|12372.64|0
1641822400000|2022-01-10 13:46:40|12371.45|12371.45|12360.23|12360.23|12371.45|12371.45|12359.25|12359.25|0
1641822410000|2022-01-10 13:46:50|12360.63|12360.63|12360.63|12360.63|12360.63|12360.63|12360.63|12360.63|0
1641822420000|2022-01-10 13:47:00|12360.55|12360.55|12357.59|12357.59|12360.55|12360.55|12355.98|12355.98|0
1641822430000|2022-01-10 13:47:10|12356.61|12356.61|12355.11|12355.11|12356.61|12356.61|12355.11|12355.11|0
1641822450000|2022-01-10 13:47:30|12358.66|12358.66|12358.66|12358.66|12358.66|12358.66|12358.66|12358.66|0
1641822460000|2022-01-10 13:47:40|12356.7|12356.7|12354.54|12354.54|12356.7|12356.7|12354.54|12354.54|0
1641822480000|2022-01-10 13:48:00|12352.58|12352.58|12352.53|12352.53|12352.58|12352.58|12351.6|12351.6|0
1641822500000|2022-01-10 13:48:20|12351.55|12351.55|12351.55|12351.55|12351.55|12351.55|12351.55|12351.55|0
1641822510000|2022-01-10 13:48:30|12350.57|12350.57|12349.33|12349.33|12350.57|12350.57|12349.33|12349.33|0
1641822530000|2022-01-10 13:48:50|12349.8|12349.8|12349.8|12349.8|12349.8|12349.8|12348.61|12348.61|0
1641822540000|2022-01-10 13:49:00|12347.84|12347.84|12344.9|12344.9|12347.84|12347.84|12343.92|12343.92|0
1641822550000|2022-01-10 13:49:10|12343.92|12343.92|12342.94|12342.94|12343.92|12343.92|12342.94|12342.94|0
1641822560000|2022-01-10 13:49:20|12343.92|12343.92|12342.94|12342.94|12343.92|12343.92|12342.94|12342.94|0
1641822570000|2022-01-10 13:49:30|12342.55|12342.55|12342.55|12342.55|12342.55|12342.55|12342.55|12342.55|0
1641822600000|2022-01-10 13:50:00|12343.16|12343.16|12343.37|12343.37|12343.37|12343.37|12343.16|12343.16|0
1641822610000|2022-01-10 13:50:10|12342.96|12342.96|12342.96|12342.96|12342.96|12342.96|12342.96|12342.96|0
1641822620000|2022-01-10 13:50:20|12343.94|12343.94|12345.12|12345.12|12346.1|12346.1|12343.94|12343.94|0
1641822630000|2022-01-10 13:50:30|12344.14|12344.14|12344.14|12344.14|12344.14|12344.14|12344.14|12344.14|0
1641822640000|2022-01-10 13:50:40|12344.35|12344.35|12341.65|12341.65|12344.35|12344.35|12341.41|12341.41|0
1641822650000|2022-01-10 13:50:50|12341.88|12341.88|12345.31|12345.31|12345.31|12345.31|12341.88|12341.88|0
1641822660000|2022-01-10 13:51:00|12343.35|12343.35|12344.75|12344.75|12344.75|12344.75|12343.35|12343.35|0
1641822670000|2022-01-10 13:51:10|12345.17|12345.17|12345.17|12345.17|12345.17|12345.17|12345.17|12345.17|0
1641822680000|2022-01-10 13:51:20|12344.19|12344.19|12344.15|12344.15|12344.31|12344.31|12344.15|12344.15|0
1641822690000|2022-01-10 13:51:30|12343.93|12343.93|12345.47|12345.47|12345.47|12345.47|12343.51|12343.51|0
1641822710000|2022-01-10 13:51:50|12344.49|12344.49|12345.33|12345.33|12345.33|12345.33|12344.49|12344.49|0
1641822720000|2022-01-10 13:52:00|12345.5|12345.5|12345.5|12345.5|12345.5|12345.5|12345.17|12345.17|0
1641822730000|2022-01-10 13:52:10|12345.71|12345.71|12344.27|12344.27|12345.83|12345.83|12343.87|12343.87|0
1641822740000|2022-01-10 13:52:20|12342.31|12342.31|12342.71|12342.71|12342.71|12342.71|12342.31|12342.31|0
1641822760000|2022-01-10 13:52:40|12341.73|12341.73|12340.75|12340.75|12341.73|12341.73|12340.75|12340.75|0
1641822770000|2022-01-10 13:52:50|12341.15|12341.15|12341.15|12341.15|12341.15|12341.15|12341.15|12341.15|0
1641822790000|2022-01-10 13:53:10|12341.57|12341.57|12341.57|12341.57|12341.57|12341.57|12341.57|12341.57|0
1641822800000|2022-01-10 13:53:20|12340.39|12340.39|12339.26|12339.26|12340.39|12340.39|12339.1|12339.1|0
1641822810000|2022-01-10 13:53:30|12338.87|12338.87|12337.07|12337.07|12339.03|12339.03|12337.07|12337.07|0
1641822820000|2022-01-10 13:53:40|12337.28|12337.28|12336.59|12336.59|12338.26|12338.26|12336.59|12336.59|0
1641822830000|2022-01-10 13:53:50|12336.25|12336.25|12335.99|12335.99|12336.25|12336.25|12335.99|12335.99|0
1641822840000|2022-01-10 13:54:00|12335.64|12335.64|12335.24|12335.24|12335.64|12335.64|12335.24|12335.24|0
1641822850000|2022-01-10 13:54:10|12335.06|12335.06|12334.29|12334.29|12335.2|12335.2|12333.24|12333.24|0
1641822860000|2022-01-10 13:54:20|12333.31|12333.31|12329.53|12329.53|12333.31|12333.31|12329.53|12329.53|0
1641822870000|2022-01-10 13:54:30|12329.36|12329.36|12329.01|12329.01|12329.36|12329.36|12329.01|12329.01|0
1641822900000|2022-01-10 13:55:00|12331.95|12331.95|12331.09|12331.09|12331.95|12331.95|12329.01|12329.01|0
1641822920000|2022-01-10 13:55:20|12331.44|12331.44|12332.02|12332.02|12332.02|12332.02|12331.44|12331.44|0
1641822930000|2022-01-10 13:55:30|12332.19|12332.19|12332.55|12332.55|12332.55|12332.55|12332.19|12332.19|0
1641822940000|2022-01-10 13:55:40|12329.61|12329.61|12332.18|12332.18|12332.55|12332.55|12329.61|12329.61|0
1641822950000|2022-01-10 13:55:50|12332.41|12332.41|12331.23|12331.23|12332.41|12332.41|12330.25|12330.25|0
1641822960000|2022-01-10 13:56:00|12330.76|12330.76|12327.82|12327.82|12330.76|12330.76|12327.82|12327.82|0
1641822970000|2022-01-10 13:56:10|12326.84|12326.84|12324.88|12324.88|12326.84|12326.84|12323.9|12323.9|0
1641822990000|2022-01-10 13:56:30|12322.92|12322.92|12320.96|12320.96|12322.92|12322.92|12320.96|12320.96|0
1641823000000|2022-01-10 13:56:40|12319.78|12319.78|12319.94|12319.94|12319.94|12319.94|12319.78|12319.78|0
1641823010000|2022-01-10 13:56:50|12318.97|12318.97|12318.97|12318.97|12318.97|12318.97|12318.97|12318.97|0
1641823060000|2022-01-10 13:57:40|12319.36|12319.36|12318.38|12318.38|12319.36|12319.36|12317.4|12317.4|0
1641823080000|2022-01-10 13:58:00|12319.36|12319.36|12318.38|12318.38|12319.36|12319.36|12318.38|12318.38|0
1641823090000|2022-01-10 13:58:10|12317.4|12317.4|12318.2|12318.2|12318.2|12318.2|12317.22|12317.22|0
1641823100000|2022-01-10 13:58:20|12318.44|12318.44|12318.44|12318.44|12318.44|12318.44|12318.44|12318.44|0
1641823110000|2022-01-10 13:58:30|12318.56|12318.56|12315.62|12315.62|12318.56|12318.56|12315.62|12315.62|0
1641823130000|2022-01-10 13:58:50|12315.85|12315.85|12315.95|12315.95|12315.97|12315.97|12315.85|12315.85|0
1641823140000|2022-01-10 13:59:00|12316.03|12316.03|12314.07|12314.07|12316.03|12316.03|12314.07|12314.07|0
1641823150000|2022-01-10 13:59:10|12315.05|12315.05|12315.05|12315.05|12316.03|12316.03|12315.05|12315.05|0
1641823160000|2022-01-10 13:59:20|12316.03|12316.03|12317.01|12317.01|12317.01|12317.01|12316.03|12316.03|0
1641823170000|2022-01-10 13:59:30|12317.37|12317.37|12317.92|12317.92|12317.92|12317.92|12317.37|12317.37|0
1641823210000|2022-01-10 14:00:10|12317.74|12317.74|12318.72|12318.72|12318.72|12318.72|12317.74|12317.74|0
1641823220000|2022-01-10 14:00:20|12318.84|12318.84|12319.54|12319.54|12319.54|12319.54|12318.84|12318.84|0
1641823230000|2022-01-10 14:00:30|12317.58|12317.58|12317.58|12317.58|12317.58|12317.58|12317.58|12317.58|0
1641823240000|2022-01-10 14:00:40|12318.56|12318.56|12319.18|12319.18|12319.18|12319.18|12318.56|12318.56|0
1641823250000|2022-01-10 14:00:50|12318.97|12318.97|12316.37|12316.37|12319.18|12319.18|12316.24|12316.24|0
1641823260000|2022-01-10 14:01:00|12316.22|12316.22|12316.32|12316.32|12316.32|12316.32|12316.22|12316.22|0
1641823280000|2022-01-10 14:01:20|12316.66|12316.66|12316.66|12316.66|12316.66|12316.66|12316.66|12316.66|0
1641823310000|2022-01-10 14:01:50|12316.25|12316.25|12316.25|12316.25|12316.25|12316.25|12316.25|12316.25|0
1641823330000|2022-01-10 14:02:10|12316.04|12316.04|12316.17|12316.17|12316.17|12316.17|12315.93|12315.93|0
1641823340000|2022-01-10 14:02:20|12316.38|12316.38|12316.38|12316.38|12316.38|12316.38|12316.38|12316.38|0
1641823360000|2022-01-10 14:02:40|12316.12|12316.12|12318.08|12318.08|12318.08|12318.08|12316.12|12316.12|0
1641823380000|2022-01-10 14:03:00|12318.44|12318.44|12317.46|12317.46|12318.44|12318.44|12316.48|12316.48|0
1641823390000|2022-01-10 14:03:10|12318.44|12318.44|12318.44|12318.44|12318.44|12318.44|12318.44|12318.44|0
1641823400000|2022-01-10 14:03:20|12318.52|12318.52|12318.73|12318.73|12318.73|12318.73|12318.52|12318.52|0
1641823410000|2022-01-10 14:03:30|12318.68|12318.68|12317.03|12317.03|12318.68|12318.68|12317.03|12317.03|0
1641823420000|2022-01-10 14:03:40|12316.6|12316.6|12313.95|12313.95|12316.6|12316.6|12313.95|12313.95|0
1641823430000|2022-01-10 14:03:50|12313.82|12313.82|12313.82|12313.82|12313.82|12313.82|12313.82|12313.82|0
1641823440000|2022-01-10 14:04:00|12313.95|12313.95|12313.82|12313.82|12313.95|12313.95|12313.82|12313.82|0
1641823450000|2022-01-10 14:04:10|12313.98|12313.98|12313.98|12313.98|12313.98|12313.98|12313.98|12313.98|0
1641823460000|2022-01-10 14:04:20|12313|12313|12313|12313|12313|12313|12313|12313|0
1641823470000|2022-01-10 14:04:30|12312.84|12312.84|12310.75|12310.75|12312.84|12312.84|12310.75|12310.75|0
1641823480000|2022-01-10 14:04:40|12309.77|12309.77|12309.77|12309.77|12309.77|12309.77|12309.77|12309.77|0
1641823490000|2022-01-10 14:04:50|12308.8|12308.8|12309.77|12309.77|12309.77|12309.77|12308.8|12308.8|0
1641823510000|2022-01-10 14:05:10|12309.43|12309.43|12310.62|12310.62|12310.62|12310.62|12309.43|12309.43|0
1641823520000|2022-01-10 14:05:20|12310.74|12310.74|12310.74|12310.74|12310.74|12310.74|12310.74|12310.74|0
1641823540000|2022-01-10 14:05:40|12310.24|12310.24|12310.57|12310.57|12310.57|12310.57|12310.24|12310.24|0
1641823550000|2022-01-10 14:05:50|12310.74|12310.74|12310.74|12310.74|12310.74|12310.74|12310.74|12310.74|0
1641823560000|2022-01-10 14:06:00|12310.86|12310.86|12311.55|12311.55|12311.67|12311.67|12310.69|12310.69|0
1641823570000|2022-01-10 14:06:10|12311.31|12311.31|12311.65|12311.65|12311.65|12311.65|12311.14|12311.14|0
1641823580000|2022-01-10 14:06:20|12315.57|12315.57|12320.12|12320.12|12320.12|12320.12|12315.57|12315.57|0
1641823590000|2022-01-10 14:06:30|12321.1|12321.1|12321.1|12321.1|12321.1|12321.1|12321.1|12321.1|0
1641823600000|2022-01-10 14:06:40|12321.26|12321.26|12321.26|12321.26|12321.26|12321.26|12321.26|12321.26|0
1641823630000|2022-01-10 14:07:10|12321.42|12321.42|12321.42|12321.42|12321.42|12321.42|12321.42|12321.42|0
1641823640000|2022-01-10 14:07:20|12321.77|12321.77|12322.11|12322.11|12322.11|12322.11|12321.77|12321.77|0
1641823650000|2022-01-10 14:07:30|12321.13|12321.13|12321.13|12321.13|12321.13|12321.13|12321.13|12321.13|0
1641823660000|2022-01-10 14:07:40|12321.38|12321.38|12321.38|12321.38|12321.38|12321.38|12321.38|12321.38|0
1641823670000|2022-01-10 14:07:50|12321.56|12321.56|12321.56|12321.56|12321.56|12321.56|12321.56|12321.56|0
1641823690000|2022-01-10 14:08:10|12320.58|12320.58|12320.58|12320.58|12320.58|12320.58|12320.58|12320.58|0
1641823710000|2022-01-10 14:08:30|12320.32|12320.32|12320.32|12320.32|12320.32|12320.32|12320.32|12320.32|0
1641823730000|2022-01-10 14:08:50|12320.44|12320.44|12320.44|12320.44|12320.44|12320.44|12320.44|12320.44|0
1641823740000|2022-01-10 14:09:00|12320.04|12320.04|12319.64|12319.64|12320.04|12320.04|12319.64|12319.64|0
1641823750000|2022-01-10 14:09:10|12316.71|12316.71|12315.34|12315.34|12316.71|12316.71|12315.34|12315.34|0
1641823760000|2022-01-10 14:09:20|12316.32|12316.32|12316.32|12316.32|12316.32|12316.32|12316.32|12316.32|0
1641823770000|2022-01-10 14:09:30|12316.52|12316.52|12316.52|12316.52|12316.52|12316.52|12316.52|12316.52|0
1641823780000|2022-01-10 14:09:40|12316.69|12316.69|12316.46|12316.46|12316.69|12316.69|12316.46|12316.46|0
1641823790000|2022-01-10 14:09:50|12316.62|12316.62|12316.62|12316.62|12316.62|12316.62|12316.62|12316.62|0
1641823800000|2022-01-10 14:10:00|12315.64|12315.64|12314.45|12314.45|12315.64|12315.64|12314.45|12314.45|0
1641823810000|2022-01-10 14:10:10|12314.19|12314.19|12313|12313|12314.19|12314.19|12313|12313|0
1641823820000|2022-01-10 14:10:20|12313.98|12313.98|12313.98|12313.98|12313.98|12313.98|12313.98|12313.98|0
1641823830000|2022-01-10 14:10:30|12314.19|12314.19|12314.19|12314.19|12314.19|12314.19|12314.19|12314.19|0
1641823840000|2022-01-10 14:10:40|12314.41|12314.41|12312.45|12312.45|12314.41|12314.41|12312.45|12312.45|0
1641823860000|2022-01-10 14:11:00|12311.94|12311.94|12313.18|12313.18|12313.35|12313.35|12311.94|12311.94|0
1641823880000|2022-01-10 14:11:20|12313.28|12313.28|12313.28|12313.28|12313.28|12313.28|12313.28|12313.28|0
1641823900000|2022-01-10 14:11:40|12313.2|12313.2|12312.7|12312.7|12313.2|12313.2|12312.7|12312.7|0
1641823930000|2022-01-10 14:12:10|12313.89|12313.89|12313.89|12313.89|12313.89|12313.89|12313.89|12313.89|0
1641823950000|2022-01-10 14:12:30|12313.77|12313.77|12313.17|12313.17|12314.01|12314.01|12313.17|12313.17|0
1641823960000|2022-01-10 14:12:40|12313.19|12313.19|12312.21|12312.21|12313.19|12313.19|12312.21|12312.21|0
1641823970000|2022-01-10 14:12:50|12311.23|12311.23|12311.3|12311.3|12311.3|12311.3|12311.23|12311.23|0
1641823980000|2022-01-10 14:13:00|12310.12|12310.12|12310.12|12310.12|12310.12|12310.12|12310.12|12310.12|0
1641824000000|2022-01-10 14:13:20|12310.24|12310.24|12311.22|12311.22|12311.22|12311.22|12310.24|12310.24|0
1641824040000|2022-01-10 14:14:00|12311.6|12311.6|12310.54|12310.54|12311.68|12311.68|12310.39|12310.39|0
1641824050000|2022-01-10 14:14:10|12310.41|12310.41|12310.41|12310.41|12310.41|12310.41|12310.41|12310.41|0
1641824060000|2022-01-10 14:14:20|12310.15|12310.15|12309.76|12309.76|12310.15|12310.15|12309.76|12309.76|0
1641824070000|2022-01-10 14:14:30|12309.63|12309.63|12309.53|12309.53|12309.63|12309.63|12309.53|12309.53|0
1641824080000|2022-01-10 14:14:40|12309.65|12309.65|12309.65|12309.65|12309.65|12309.65|12309.65|12309.65|0
1641824090000|2022-01-10 14:14:50|12309.49|12309.49|12309.32|12309.32|12309.49|12309.49|12309.32|12309.32|0
1641824100000|2022-01-10 14:15:00|12309.65|12309.65|12309.17|12309.17|12309.65|12309.65|12309.17|12309.17|0
1641824120000|2022-01-10 14:15:20|12308.82|12308.82|12308.82|12308.82|12308.82|12308.82|12308.82|12308.82|0
1641824130000|2022-01-10 14:15:30|12308.86|12308.86|12308.86|12308.86|12308.86|12308.86|12308.86|12308.86|0
1641824140000|2022-01-10 14:15:40|12308.71|12308.71|12308.71|12308.71|12308.71|12308.71|12308.71|12308.71|0
1641824150000|2022-01-10 14:15:50|12307.52|12307.52|12305.62|12305.62|12307.52|12307.52|12305.62|12305.62|0
1641824160000|2022-01-10 14:16:00|12305.44|12305.44|12304.13|12304.13|12305.44|12305.44|12304.13|12304.13|0
1641824170000|2022-01-10 14:16:10|12305.11|12305.11|12305.11|12305.11|12305.11|12305.11|12305.11|12305.11|0
1641824200000|2022-01-10 14:16:40|12305.17|12305.17|12305.17|12305.17|12305.17|12305.17|12305.17|12305.17|0
1641824220000|2022-01-10 14:17:00|12305.51|12305.51|12305.57|12305.57|12305.57|12305.57|12304.33|12304.33|0
1641824230000|2022-01-10 14:17:10|12305.51|12305.51|12302.29|12302.29|12305.51|12305.51|12302.29|12302.29|0
1641824240000|2022-01-10 14:17:20|12301.79|12301.79|12300.66|12300.66|12301.79|12301.79|12300.66|12300.66|0
1641824250000|2022-01-10 14:17:30|12301.05|12301.05|12302.03|12302.03|12302.03|12302.03|12301.05|12301.05|0
1641824260000|2022-01-10 14:17:40|12301.87|12301.87|12301.87|12301.87|12301.87|12301.87|12301.87|12301.87|0
1641824270000|2022-01-10 14:17:50|12301.7|12301.7|12299.56|12299.56|12301.7|12301.7|12299.56|12299.56|0
1641824280000|2022-01-10 14:18:00|12299.77|12299.77|12299.23|12299.23|12299.98|12299.98|12299.23|12299.23|0
1641824290000|2022-01-10 14:18:10|12298.84|12298.84|12300.79|12300.79|12300.79|12300.79|12298.84|12298.84|0
1641824330000|2022-01-10 14:18:50|12300.85|12300.85|12300.79|12300.79|12300.85|12300.85|12300.79|12300.79|0
1641824340000|2022-01-10 14:19:00|12300.85|12300.85|12302.14|12302.14|12302.14|12302.14|12300.85|12300.85|0
1641824350000|2022-01-10 14:19:10|12301.93|12301.93|12299.59|12299.59|12301.93|12301.93|12299.59|12299.59|0
1641824360000|2022-01-10 14:19:20|12299.53|12299.53|12300.11|12300.11|12300.23|12300.23|12299.53|12299.53|0
1641824370000|2022-01-10 14:19:30|12300.34|12300.34|12300.34|12300.34|12300.34|12300.34|12300.34|12300.34|0
1641824400000|2022-01-10 14:20:00|12300.11|12300.11|12302.43|12302.43|12302.43|12302.43|12299.49|12299.49|0
1641824410000|2022-01-10 14:20:10|12304.1|12304.1|12303.32|12303.32|12304.1|12304.1|12302.9|12302.9|0
1641824420000|2022-01-10 14:20:20|12304.12|12304.12|12305.3|12305.3|12305.3|12305.3|12304.12|12304.12|0
1641824430000|2022-01-10 14:20:30|12306.49|12306.49|12306.49|12306.49|12306.49|12306.49|12306.49|12306.49|0
1641824440000|2022-01-10 14:20:40|12307.47|12307.47|12307.47|12307.47|12307.47|12307.47|12307.47|12307.47|0
1641824450000|2022-01-10 14:20:50|12309.43|12309.43|12309.43|12309.43|12309.43|12309.43|12309.43|12309.43|0
1641824460000|2022-01-10 14:21:00|12308.45|12308.45|12308.45|12308.45|12308.45|12308.45|12308.45|12308.45|0
1641824470000|2022-01-10 14:21:10|12307.47|12307.47|12305.7|12305.7|12307.87|12307.87|12305.5|12305.5|0
1641824480000|2022-01-10 14:21:20|12305.64|12305.64|12305.32|12305.32|12305.64|12305.64|12305.32|12305.32|0
1641824490000|2022-01-10 14:21:30|12304.34|12304.34|12304.34|12304.34|12304.34|12304.34|12304.34|12304.34|0
1641824500000|2022-01-10 14:21:40|12304.14|12304.14|12304.14|12304.14|12304.14|12304.14|12304.14|12304.14|0
1641824510000|2022-01-10 14:21:50|12304.46|12304.46|12303.27|12303.27|12304.46|12304.46|12303.27|12303.27|0
1641824520000|2022-01-10 14:22:00|12303.34|12303.34|12303.43|12303.43|12303.43|12303.43|12303.34|12303.34|0
1641824540000|2022-01-10 14:22:20|12302.45|12302.45|12302.45|12302.45|12302.45|12302.45|12302.45|12302.45|0
1641824550000|2022-01-10 14:22:30|12302.24|12302.24|12301.4|12301.4|12302.24|12302.24|12301.19|12301.19|0
1641824560000|2022-01-10 14:22:40|12301.23|12301.23|12296.3|12296.3|12301.23|12301.23|12296.3|12296.3|0
1641824570000|2022-01-10 14:22:50|12296.53|12296.53|12296.53|12296.53|12296.53|12296.53|12296.53|12296.53|0
1641824580000|2022-01-10 14:23:00|12297.72|12297.72|12294.8|12294.8|12297.72|12297.72|12294.8|12294.8|0
1641824590000|2022-01-10 14:23:10|12295.99|12295.99|12295.92|12295.92|12296.38|12296.38|12295.92|12295.92|0
1641824600000|2022-01-10 14:23:20|12295.87|12295.87|12294.78|12294.78|12295.87|12295.87|12294.78|12294.78|0
1641824610000|2022-01-10 14:23:30|12293.8|12293.8|12294.78|12294.78|12294.78|12294.78|12293.8|12293.8|0
1641824630000|2022-01-10 14:23:50|12295.97|12295.97|12295.97|12295.97|12296.09|12296.09|12295.97|12295.97|0
1641824640000|2022-01-10 14:24:00|12295.76|12295.76|12296.26|12296.26|12296.26|12296.26|12295.76|12295.76|0
1641824650000|2022-01-10 14:24:10|12297.24|12297.24|12297.24|12297.24|12297.24|12297.24|12297.12|12297.12|0
1641824660000|2022-01-10 14:24:20|12296.26|12296.26|12296.38|12296.38|12296.38|12296.38|12296.15|12296.15|0
1641824670000|2022-01-10 14:24:30|12296.23|12296.23|12296.23|12296.23|12296.23|12296.23|12296.23|12296.23|0
1641824680000|2022-01-10 14:24:40|12296.58|12296.58|12296.31|12296.31|12296.82|12296.82|12296.31|12296.31|0
1641824690000|2022-01-10 14:24:50|12297.5|12297.5|12297.5|12297.5|12297.5|12297.5|12297.5|12297.5|0
1641824700000|2022-01-10 14:25:00|12299.46|12299.46|12299.34|12299.34|12299.57|12299.57|12299.22|12299.22|0
1641824720000|2022-01-10 14:25:20|12299.46|12299.46|12300.95|12300.95|12300.95|12300.95|12299.46|12299.46|0
1641824740000|2022-01-10 14:25:40|12300.73|12300.73|12300.31|12300.31|12300.73|12300.73|12300.31|12300.31|0
1641824770000|2022-01-10 14:26:10|12300.48|12300.48|12300.48|12300.48|12300.72|12300.72|12300.48|12300.48|0
1641824780000|2022-01-10 14:26:20|12299.5|12299.5|12299.5|12299.5|12299.5|12299.5|12299.5|12299.5|0
1641824790000|2022-01-10 14:26:30|12299.73|12299.73|12299.73|12299.73|12299.73|12299.73|12299.73|12299.73|0
1641824800000|2022-01-10 14:26:40|12300.16|12300.16|12300.16|12300.16|12300.16|12300.16|12300.16|12300.16|0
1641824810000|2022-01-10 14:26:50|12299.79|12299.79|12300.3|12300.3|12300.3|12300.3|12299.61|12299.61|0
1641824820000|2022-01-10 14:27:00|12300.51|12300.51|12300.51|12300.51|12300.51|12300.51|12300.51|12300.51|0
1641824840000|2022-01-10 14:27:20|12300.71|12300.71|12300.71|12300.71|12300.71|12300.71|12300.71|12300.71|0
1641824850000|2022-01-10 14:27:30|12300.33|12300.33|12300.33|12300.33|12300.33|12300.33|12300.33|12300.33|0
1641824860000|2022-01-10 14:27:40|12300.51|12300.51|12300.68|12300.68|12300.68|12300.68|12300.51|12300.51|0
1641824870000|2022-01-10 14:27:50|12301.86|12301.86|12301.86|12301.86|12301.86|12301.86|12301.86|12301.86|0
1641824880000|2022-01-10 14:28:00|12301.98|12301.98|12301.62|12301.62|12301.98|12301.98|12301.15|12301.15|0
1641824890000|2022-01-10 14:28:10|12301.83|12301.83|12300.85|12300.85|12301.83|12301.83|12300.85|12300.85|0
1641824900000|2022-01-10 14:28:20|12299.66|12299.66|12299.74|12299.74|12299.74|12299.74|12299.66|12299.66|0
1641824910000|2022-01-10 14:28:30|12300.08|12300.08|12300.08|12300.08|12300.08|12300.08|12300.08|12300.08|0
1641824930000|2022-01-10 14:28:50|12300.25|12300.25|12300.34|12300.34|12300.46|12300.46|12300.25|12300.25|0
1641824950000|2022-01-10 14:29:10|12300.46|12300.46|12299.85|12299.85|12300.46|12300.46|12298.87|12298.87|0
1641824960000|2022-01-10 14:29:20|12301.04|12301.04|12301.69|12301.69|12302.02|12302.02|12301.04|12301.04|0
1641824970000|2022-01-10 14:29:30|12301.29|12301.29|12300.65|12300.65|12301.52|12301.52|12300.65|12300.65|0
1641824980000|2022-01-10 14:29:40|12301.34|12301.34|12301.34|12301.34|12301.34|12301.34|12301.34|12301.34|0
1641824990000|2022-01-10 14:29:50|12301.43|12301.43|12301.22|12301.22|12301.43|12301.43|12301.22|12301.22|0
1641825000000|2022-01-10 14:30:00|12301.01|12301.01|12301.27|12301.27|12301.41|12301.41|12298.06|12298.06|0
1641825010000|2022-01-10 14:30:10|12302.31|12302.31|12299.16|12299.16|12302.31|12302.31|12298.77|12298.77|0
1641825020000|2022-01-10 14:30:20|12300.14|12300.14|12300.75|12300.75|12300.75|12300.75|12299.8|12299.8|0
1641825030000|2022-01-10 14:30:30|12300.41|12300.41|12299.7|12299.7|12300.41|12300.41|12298.35|12298.35|0
1641825040000|2022-01-10 14:30:40|12299.35|12299.35|12302.5|12302.5|12302.5|12302.5|12299.35|12299.35|0
1641825050000|2022-01-10 14:30:50|12301.52|12301.52|12300.18|12300.18|12301.52|12301.52|12300.18|12300.18|0
1641825060000|2022-01-10 14:31:00|12300.68|12300.68|12302.64|12302.64|12302.64|12302.64|12300.68|12300.68|0
1641825070000|2022-01-10 14:31:10|12302.77|12302.77|12301.79|12301.79|12302.77|12302.77|12301.79|12301.79|0
1641825080000|2022-01-10 14:31:20|12301.44|12301.44|12301.79|12301.79|12301.79|12301.79|12301.44|12301.44|0
1641825090000|2022-01-10 14:31:30|12300.6|12300.6|12293|12293|12300.6|12300.6|12293|12293|0
1641825100000|2022-01-10 14:31:40|12292.02|12292.02|12290.51|12290.51|12292.02|12292.02|12290.51|12290.51|0
1641825110000|2022-01-10 14:31:50|12291.49|12291.49|12289.12|12289.12|12291.49|12291.49|12289.12|12289.12|0
1641825120000|2022-01-10 14:32:00|12288.86|12288.86|12284.39|12284.39|12289.81|12289.81|12284.39|12284.39|0
1641825130000|2022-01-10 14:32:10|12284.51|12284.51|12281.35|12281.35|12284.51|12284.51|12281.35|12281.35|0
1641825140000|2022-01-10 14:32:20|12281.51|12281.51|12281.03|12281.03|12281.72|12281.72|12281.03|12281.03|0
1641825160000|2022-01-10 14:32:40|12280.82|12280.82|12282.78|12282.78|12282.78|12282.78|12280.82|12280.82|0
1641825170000|2022-01-10 14:32:50|12281.58|12281.58|12281.18|12281.18|12281.58|12281.58|12281.18|12281.18|0
1641825180000|2022-01-10 14:33:00|12277.9|12277.9|12271.82|12271.82|12277.9|12277.9|12271.82|12271.82|0
1641825190000|2022-01-10 14:33:10|12271.71|12271.71|12270.43|12270.43|12271.71|12271.71|12270.43|12270.43|0
1641825200000|2022-01-10 14:33:20|12270.3|12270.3|12270.1|12270.1|12270.3|12270.3|12270.1|12270.1|0
1641825210000|2022-01-10 14:33:30|12270.5|12270.5|12272.18|12272.18|12273.37|12273.37|12270.5|12270.5|0
1641825220000|2022-01-10 14:33:40|12271.79|12271.79|12271.87|12271.87|12272.13|12272.13|12271.66|12271.66|0
1641825230000|2022-01-10 14:33:50|12270.89|12270.89|12269.63|12269.63|12270.89|12270.89|12269.63|12269.63|0
1641825240000|2022-01-10 14:34:00|12269.29|12269.29|12272.43|12272.43|12272.62|12272.62|12269.29|12269.29|0
1641825250000|2022-01-10 14:34:10|12272.01|12272.01|12272.01|12272.01|12272.01|12272.01|12272.01|12272.01|0
1641825260000|2022-01-10 14:34:20|12272.41|12272.41|12273.88|12273.88|12273.88|12273.88|12272.41|12272.41|0
1641825270000|2022-01-10 14:34:30|12274.92|12274.92|12274.7|12274.7|12275.9|12275.9|12274.7|12274.7|0
1641825280000|2022-01-10 14:34:40|12274.49|12274.49|12273.9|12273.9|12275.04|12275.04|12273.9|12273.9|0
1641825290000|2022-01-10 14:34:50|12275.86|12275.86|12275.46|12275.46|12275.86|12275.86|12275.46|12275.46|0
1641825300000|2022-01-10 14:35:00|12275.83|12275.83|12275.67|12275.67|12275.92|12275.92|12275.52|12275.52|0
1641825310000|2022-01-10 14:35:10|12275.87|12275.87|12275.87|12275.87|12275.87|12275.87|12275.87|12275.87|0
1641825320000|2022-01-10 14:35:20|12277.83|12277.83|12276.26|12276.26|12278.62|12278.62|12276.26|12276.26|0
1641825330000|2022-01-10 14:35:30|12275.08|12275.08|12274.57|12274.57|12275.08|12275.08|12274.57|12274.57|0
1641825340000|2022-01-10 14:35:40|12274.78|12274.78|12273.29|12273.29|12274.78|12274.78|12273.29|12273.29|0
1641825370000|2022-01-10 14:36:10|12272.31|12272.31|12270.94|12270.94|12272.31|12272.31|12270.94|12270.94|0
1641825380000|2022-01-10 14:36:20|12271.92|12271.92|12272.06|12272.06|12272.26|12272.26|12271.92|12271.92|0
1641825390000|2022-01-10 14:36:30|12271.81|12271.81|12271.81|12271.81|12271.81|12271.81|12271.81|12271.81|0
1641825400000|2022-01-10 14:36:40|12270.83|12270.83|12270.3|12270.3|12271.23|12271.23|12270.3|12270.3|0
1641825410000|2022-01-10 14:36:50|12272.08|12272.08|12271.68|12271.68|12272.08|12272.08|12271.68|12271.68|0
1641825420000|2022-01-10 14:37:00|12272.08|12272.08|12275.48|12275.48|12275.9|12275.9|12271.44|12271.44|0
1641825430000|2022-01-10 14:37:10|12275.82|12275.82|12273.86|12273.86|12276.03|12276.03|12273.86|12273.86|0
1641825440000|2022-01-10 14:37:20|12274.56|12274.56|12273.59|12273.59|12274.56|12274.56|12273.59|12273.59|0
1641825450000|2022-01-10 14:37:30|12273.71|12273.71|12273.71|12273.71|12273.71|12273.71|12273.71|12273.71|0
1641825460000|2022-01-10 14:37:40|12274.69|12274.69|12274.69|12274.69|12274.69|12274.69|12274.69|12274.69|0
1641825470000|2022-01-10 14:37:50|12274.86|12274.86|12274.06|12274.06|12274.86|12274.86|12274.06|12274.06|0
1641825480000|2022-01-10 14:38:00|12273.08|12273.08|12273.63|12273.63|12274.06|12274.06|12273.08|12273.08|0
1641825490000|2022-01-10 14:38:10|12274.27|12274.27|12280.57|12280.57|12280.57|12280.57|12274.27|12274.27|0
1641825500000|2022-01-10 14:38:20|12280.17|12280.17|12281.54|12281.54|12281.54|12281.54|12280.17|12280.17|0
1641825520000|2022-01-10 14:38:40|12282.05|12282.05|12284.1|12284.1|12284.68|12284.68|12282.05|12282.05|0
1641825530000|2022-01-10 14:38:50|12284.31|12284.31|12281.94|12281.94|12284.31|12284.31|12281.94|12281.94|0
1641825540000|2022-01-10 14:39:00|12281.54|12281.54|12281.07|12281.07|12281.54|12281.54|12281.07|12281.07|0
1641825550000|2022-01-10 14:39:10|12280.68|12280.68|12280.68|12280.68|12280.68|12280.68|12280.68|12280.68|0
1641825560000|2022-01-10 14:39:20|12280.56|12280.56|12280.56|12280.56|12280.56|12280.56|12280.56|12280.56|0
1641825570000|2022-01-10 14:39:30|12281.53|12281.53|12281.53|12281.53|12281.53|12281.53|12281.53|12281.53|0
1641825580000|2022-01-10 14:39:40|12281.88|12281.88|12282.84|12282.84|12283.02|12283.02|12281.88|12281.88|0
1641825590000|2022-01-10 14:39:50|12283|12283|12283.33|12283.33|12283.33|12283.33|12283|12283|0
1641825600000|2022-01-10 14:40:00|12283.84|12283.84|12283.84|12283.84|12283.84|12283.84|12283.84|12283.84|0
1641825610000|2022-01-10 14:40:10|12284.81|12284.81|12286|12286|12286|12286|12284.81|12284.81|0
1641825620000|2022-01-10 14:40:20|12286.98|12286.98|12286.82|12286.82|12287.88|12287.88|12286.69|12286.69|0
1641825640000|2022-01-10 14:40:40|12287.8|12287.8|12280.23|12280.23|12287.8|12287.8|12280.23|12280.23|0
1641825650000|2022-01-10 14:40:50|12279.81|12279.81|12280.17|12280.17|12280.57|12280.57|12279.81|12279.81|0
1641825660000|2022-01-10 14:41:00|12280.43|12280.43|12283.15|12283.15|12283.15|12283.15|12280.43|12280.43|0
1641825670000|2022-01-10 14:41:10|12283.55|12283.55|12283.55|12283.55|12283.55|12283.55|12283.55|12283.55|0
1641825680000|2022-01-10 14:41:20|12283.37|12283.37|12283.37|12283.37|12283.37|12283.37|12282.18|12282.18|0
1641825690000|2022-01-10 14:41:30|12282.18|12282.18|12282.18|12282.18|12282.18|12282.18|12282.18|12282.18|0
1641825700000|2022-01-10 14:41:40|12281.2|12281.2|12281.2|12281.2|12281.2|12281.2|12281.2|12281.2|0
1641825720000|2022-01-10 14:42:00|12281.01|12281.01|12280.5|12280.5|12281.35|12281.35|12280.5|12280.5|0
1641825730000|2022-01-10 14:42:10|12279.13|12279.13|12277.64|12277.64|12279.13|12279.13|12277.64|12277.64|0
1641825740000|2022-01-10 14:42:20|12277.43|12277.43|12277.56|12277.56|12277.56|12277.56|12277.17|12277.17|0
1641825750000|2022-01-10 14:42:30|12277.91|12277.91|12278.29|12278.29|12278.29|12278.29|12277.89|12277.89|0
1641825760000|2022-01-10 14:42:40|12279.27|12279.27|12279.36|12279.36|12279.36|12279.36|12279.27|12279.27|0
1641825770000|2022-01-10 14:42:50|12279.59|12279.59|12279.59|12279.59|12279.59|12279.59|12279.59|12279.59|0
1641825800000|2022-01-10 14:43:20|12279.36|12279.36|12279.36|12279.36|12279.36|12279.36|12279.36|12279.36|0
1641825810000|2022-01-10 14:43:30|12279.48|12279.48|12279.48|12279.48|12279.48|12279.48|12279.48|12279.48|0
1641825830000|2022-01-10 14:43:50|12279.27|12279.27|12273.52|12273.52|12279.27|12279.27|12273.52|12273.52|0
1641825840000|2022-01-10 14:44:00|12272.49|12272.49|12272.89|12272.89|12272.89|12272.89|12272.49|12272.49|0
1641825850000|2022-01-10 14:44:10|12272.83|12272.83|12273.07|12273.07|12273.07|12273.07|12272.83|12272.83|0
1641825860000|2022-01-10 14:44:20|12273.47|12273.47|12273.47|12273.47|12273.47|12273.47|12273.47|12273.47|0
1641825870000|2022-01-10 14:44:30|12274.65|12274.65|12274.65|12274.65|12274.65|12274.65|12274.65|12274.65|0
1641825880000|2022-01-10 14:44:40|12274.55|12274.55|12275.96|12275.96|12275.96|12275.96|12274.55|12274.55|0
1641825890000|2022-01-10 14:44:50|12275.81|12275.81|12276.02|12276.02|12276.02|12276.02|12275.81|12275.81|0
1641825900000|2022-01-10 14:45:00|12274.06|12274.06|12274.28|12274.28|12274.46|12274.46|12274.06|12274.06|0
1641825910000|2022-01-10 14:45:10|12274.13|12274.13|12273.34|12273.34|12274.13|12274.13|12273.34|12273.34|0
1641825920000|2022-01-10 14:45:20|12272.55|12272.55|12272.63|12272.63|12272.63|12272.63|12272.55|12272.55|0
1641825930000|2022-01-10 14:45:30|12272.75|12272.75|12272.75|12272.75|12272.75|12272.75|12272.75|12272.75|0
1641825940000|2022-01-10 14:45:40|12272.35|12272.35|12271.66|12271.66|12272.35|12272.35|12271.66|12271.66|0
1641825950000|2022-01-10 14:45:50|12270.47|12270.47|12268.86|12268.86|12270.7|12270.7|12268.74|12268.74|0
1641825960000|2022-01-10 14:46:00|12269.84|12269.84|12268.18|12268.18|12269.84|12269.84|12267.2|12267.2|0
1641825970000|2022-01-10 14:46:10|12268.3|12268.3|12268.64|12268.64|12269.44|12269.44|12268.3|12268.3|0
1641825980000|2022-01-10 14:46:20|12268.44|12268.44|12268.27|12268.27|12268.44|12268.44|12268.27|12268.27|0
1641825990000|2022-01-10 14:46:30|12268.01|12268.01|12268.01|12268.01|12268.01|12268.01|12268.01|12268.01|0
1641826010000|2022-01-10 14:46:50|12267.66|12267.66|12264.54|12264.54|12267.66|12267.66|12264.54|12264.54|0
1641826020000|2022-01-10 14:47:00|12264.14|12264.14|12262.96|12262.96|12264.14|12264.14|12262.56|12262.56|0
1641826030000|2022-01-10 14:47:10|12264.14|12264.14|12269.99|12269.99|12269.99|12269.99|12264.14|12264.14|0
1641826040000|2022-01-10 14:47:20|12269.01|12269.01|12269.01|12269.01|12269.01|12269.01|12269.01|12269.01|0
1641826050000|2022-01-10 14:47:30|12268.94|12268.94|12269.08|12269.08|12269.31|12269.31|12268.94|12268.94|0
1641826060000|2022-01-10 14:47:40|12268.39|12268.39|12268.39|12268.39|12268.39|12268.39|12268.39|12268.39|0
1641826070000|2022-01-10 14:47:50|12267.2|12267.2|12266.69|12266.69|12267.2|12267.2|12266.69|12266.69|0
1641826080000|2022-01-10 14:48:00|12266.81|12266.81|12266.42|12266.42|12266.89|12266.89|12266.42|12266.42|0
1641826090000|2022-01-10 14:48:10|12266.18|12266.18|12265.03|12265.03|12266.3|12266.3|12265.03|12265.03|0
1641826100000|2022-01-10 14:48:20|12264.8|12264.8|12263.93|12263.93|12264.8|12264.8|12263.93|12263.93|0
1641826110000|2022-01-10 14:48:30|12264.09|12264.09|12264.09|12264.09|12264.09|12264.09|12264.09|12264.09|0
1641826130000|2022-01-10 14:48:50|12264.26|12264.26|12264.26|12264.26|12264.26|12264.26|12264.26|12264.26|0
1641826140000|2022-01-10 14:49:00|12264.66|12264.66|12264.66|12264.66|12264.66|12264.66|12264.66|12264.66|0
1641826150000|2022-01-10 14:49:10|12263.47|12263.47|12270.94|12270.94|12270.94|12270.94|12263.47|12263.47|0
1641826160000|2022-01-10 14:49:20|12271.07|12271.07|12272.04|12272.04|12272.04|12272.04|12271.07|12271.07|0
1641826170000|2022-01-10 14:49:30|12273.23|12273.23|12272.04|12272.04|12273.23|12273.23|12272.04|12272.04|0
1641826180000|2022-01-10 14:49:40|12273.23|12273.23|12271.83|12271.83|12273.23|12273.23|12271.83|12271.83|0
1641826190000|2022-01-10 14:49:50|12272.81|12272.81|12274.97|12274.97|12274.97|12274.97|12272.81|12272.81|0
1641826200000|2022-01-10 14:50:00|12275.09|12275.09|12273.47|12273.47|12275.43|12275.43|12273.47|12273.47|0
1641826210000|2022-01-10 14:50:10|12275.43|12275.43|12278.75|12278.75|12278.75|12278.75|12275.43|12275.43|0
1641826220000|2022-01-10 14:50:20|12279.09|12279.09|12280.89|12280.89|12280.89|12280.89|12277.91|12277.91|0
1641826230000|2022-01-10 14:50:30|12281.25|12281.25|12284.18|12284.18|12284.18|12284.18|12281.25|12281.25|0
1641826240000|2022-01-10 14:50:40|12285.16|12285.16|12288.81|12288.81|12288.81|12288.81|12285.16|12285.16|0
1641826250000|2022-01-10 14:50:50|12289.79|12289.79|12288.2|12288.2|12289.79|12289.79|12287.83|12287.83|0
1641826260000|2022-01-10 14:51:00|12287.85|12287.85|12283.73|12283.73|12287.85|12287.85|12283.73|12283.73|0
1641826270000|2022-01-10 14:51:10|12283.33|12283.33|12283.41|12283.41|12283.41|12283.41|12283.33|12283.33|0
1641826280000|2022-01-10 14:51:20|12284.59|12284.59|12283.56|12283.56|12285.12|12285.12|12283.44|12283.44|0
1641826290000|2022-01-10 14:51:30|12283|12283|12277.01|12277.01|12283.12|12283.12|12276.03|12276.03|0
1641826300000|2022-01-10 14:51:40|12276.89|12276.89|12276.89|12276.89|12276.89|12276.89|12276.89|12276.89|0
1641826310000|2022-01-10 14:51:50|12275.91|12275.91|12275.91|12275.91|12275.91|12275.91|12275.91|12275.91|0
1641826320000|2022-01-10 14:52:00|12274.93|12274.93|12272.31|12272.31|12274.93|12274.93|12272.31|12272.31|0
1641826330000|2022-01-10 14:52:10|12271.91|12271.91|12270.99|12270.99|12271.91|12271.91|12270.99|12270.99|0
1641826350000|2022-01-10 14:52:30|12271.2|12271.2|12270.83|12270.83|12271.2|12271.2|12270.83|12270.83|0
1641826360000|2022-01-10 14:52:40|12270.95|12270.95|12267.33|12267.33|12270.95|12270.95|12267.33|12267.33|0
1641826370000|2022-01-10 14:52:50|12267.2|12267.2|12267.2|12267.2|12267.2|12267.2|12267.2|12267.2|0
1641826380000|2022-01-10 14:53:00|12268.38|12268.38|12264.05|12264.05|12268.38|12268.38|12264.05|12264.05|0
1641826390000|2022-01-10 14:53:10|12263.72|12263.72|12259.22|12259.22|12263.72|12263.72|12259.22|12259.22|0
1641826400000|2022-01-10 14:53:20|12258.86|12258.86|12258.41|12258.41|12258.86|12258.86|12258.17|12258.17|0
1641826410000|2022-01-10 14:53:30|12258.2|12258.2|12260.42|12260.42|12260.65|12260.65|12257.84|12257.84|0
1641826420000|2022-01-10 14:53:40|12260.1|12260.1|12257.06|12257.06|12260.34|12260.34|12257.06|12257.06|0
1641826430000|2022-01-10 14:53:50|12255.87|12255.87|12255.52|12255.52|12255.87|12255.87|12255.39|12255.39|0
1641826440000|2022-01-10 14:54:00|12256.5|12256.5|12261.66|12261.66|12261.66|12261.66|12256.5|12256.5|0
1641826450000|2022-01-10 14:54:10|12261.75|12261.75|12262.52|12262.52|12262.52|12262.52|12261.75|12261.75|0
1641826460000|2022-01-10 14:54:20|12261.54|12261.54|12261.66|12261.66|12261.66|12261.66|12261.54|12261.54|0
1641826490000|2022-01-10 14:54:50|12263.62|12263.62|12263.62|12263.62|12263.62|12263.62|12263.62|12263.62|0
1641826500000|2022-01-10 14:55:00|12263.96|12263.96|12262.08|12262.08|12263.96|12263.96|12262|12262|0
1641826520000|2022-01-10 14:55:20|12260.12|12260.12|12261.1|12261.1|12261.1|12261.1|12260.12|12260.12|0
1641826530000|2022-01-10 14:55:30|12259.14|12259.14|12256.47|12256.47|12259.14|12259.14|12256.47|12256.47|0
1641826540000|2022-01-10 14:55:40|12256.21|12256.21|12256.1|12256.1|12256.21|12256.21|12255.6|12255.6|0
1641826550000|2022-01-10 14:55:50|12255.95|12255.95|12254.97|12254.97|12255.95|12255.95|12254.97|12254.97|0
1641826560000|2022-01-10 14:56:00|12255.37|12255.37|12255.61|12255.61|12255.61|12255.61|12255.37|12255.37|0
1641826570000|2022-01-10 14:56:10|12256.79|12256.79|12256.79|12256.79|12256.79|12256.79|12256.79|12256.79|0
1641826580000|2022-01-10 14:56:20|12257.19|12257.19|12260.13|12260.13|12260.13|12260.13|12257.19|12257.19|0
1641826590000|2022-01-10 14:56:30|12256.98|12256.98|12256|12256|12257.38|12257.38|12256|12256|0
1641826600000|2022-01-10 14:56:40|12255.66|12255.66|12255.73|12255.73|12255.73|12255.73|12255.66|12255.66|0
1641826620000|2022-01-10 14:57:00|12255.33|12255.33|12252.42|12252.42|12255.33|12255.33|12252.42|12252.42|0
1641826630000|2022-01-10 14:57:10|12252.02|12252.02|12251.07|12251.07|12252.66|12252.66|12251.07|12251.07|0
1641826640000|2022-01-10 14:57:20|12250.97|12250.97|12249.49|12249.49|12250.97|12250.97|12249.49|12249.49|0
1641826650000|2022-01-10 14:57:30|12248.51|12248.51|12247.91|12247.91|12248.51|12248.51|12247.91|12247.91|0
1641826660000|2022-01-10 14:57:40|12247.84|12247.84|12246.86|12246.86|12247.84|12247.84|12246.86|12246.86|0
1641826670000|2022-01-10 14:57:50|12248.45|12248.45|12246.75|12246.75|12248.45|12248.45|12246.75|12246.75|0
1641826680000|2022-01-10 14:58:00|12246.35|12246.35|12240.03|12240.03|12246.35|12246.35|12239.05|12239.05|0
1641826690000|2022-01-10 14:58:10|12239.05|12239.05|12238.92|12238.92|12239.05|12239.05|12237.54|12237.54|0
1641826700000|2022-01-10 14:58:20|12237.94|12237.94|12239.9|12239.9|12239.9|12239.9|12237.94|12237.94|0
1641826710000|2022-01-10 14:58:30|12239.55|12239.55|12239|12239|12239.55|12239.55|12239|12239|0
1641826720000|2022-01-10 14:58:40|12238.65|12238.65|12240.12|12240.12|12240.12|12240.12|12238.65|12238.65|0
1641826730000|2022-01-10 14:58:50|12239.33|12239.33|12238.17|12238.17|12240.52|12240.52|12237.77|12237.77|0
1641826740000|2022-01-10 14:59:00|12237.19|12237.19|12238.41|12238.41|12238.51|12238.51|12237.19|12237.19|0
1641826750000|2022-01-10 14:59:10|12238.01|12238.01|12236.82|12236.82|12238.01|12238.01|12236.82|12236.82|0
1641826760000|2022-01-10 14:59:20|12236.71|12236.71|12234.56|12234.56|12236.77|12236.77|12234.44|12234.44|0
1641826770000|2022-01-10 14:59:30|12234.51|12234.51|12232.82|12232.82|12234.51|12234.51|12232.82|12232.82|0
1641826780000|2022-01-10 14:59:40|12232.42|12232.42|12238.67|12238.67|12238.67|12238.67|12232.02|12232.02|0
1641826790000|2022-01-10 14:59:50|12237.88|12237.88|12238.67|12238.67|12238.67|12238.67|12237.88|12237.88|0
1641826800000|2022-01-10 15:00:00|12238.51|12238.51|12233.4|12233.4|12238.51|12238.51|12233.4|12233.4|0
1641826810000|2022-01-10 15:00:10|12234.59|12234.59|12234.44|12234.44|12234.59|12234.59|12234.44|12234.44|0
1641826820000|2022-01-10 15:00:20|12234.32|12234.32|12233.13|12233.13|12234.32|12234.32|12233.13|12233.13|0
1641826830000|2022-01-10 15:00:30|12233.25|12233.25|12233.76|12233.76|12234.44|12234.44|12233.25|12233.25|0
1641826840000|2022-01-10 15:00:40|12232.78|12232.78|12232.09|12232.09|12232.78|12232.78|12232.09|12232.09|0
1641826850000|2022-01-10 15:00:50|12231.11|12231.11|12229.93|12229.93|12231.11|12231.11|12229.93|12229.93|0
1641826860000|2022-01-10 15:01:00|12229.41|12229.41|12229.06|12229.06|12229.41|12229.41|12229.06|12229.06|0
1641826880000|2022-01-10 15:01:20|12228.93|12228.93|12228.93|12228.93|12228.93|12228.93|12228.93|12228.93|0
1641826890000|2022-01-10 15:01:30|12228.67|12228.67|12227.97|12227.97|12228.67|12228.67|12227.97|12227.97|0
1641826900000|2022-01-10 15:01:40|12227.92|12227.92|12229.73|12229.73|12229.73|12229.73|12227.92|12227.92|0
1641826910000|2022-01-10 15:01:50|12229.62|12229.62|12230.16|12230.16|12230.16|12230.16|12229.62|12229.62|0
1641826920000|2022-01-10 15:02:00|12230.96|12230.96|12230.96|12230.96|12230.96|12230.96|12230.96|12230.96|0
1641826930000|2022-01-10 15:02:10|12230.75|12230.75|12230.34|12230.34|12230.75|12230.75|12230.34|12230.34|0
1641826940000|2022-01-10 15:02:20|12231.32|12231.32|12230.86|12230.86|12231.32|12231.32|12230.86|12230.86|0
1641826950000|2022-01-10 15:02:30|12229.88|12229.88|12227.61|12227.61|12229.91|12229.91|12227.61|12227.61|0
1641826960000|2022-01-10 15:02:40|12226.63|12226.63|12227.59|12227.59|12227.59|12227.59|12226.63|12226.63|0
1641826970000|2022-01-10 15:02:50|12227.39|12227.39|12227.39|12227.39|12227.39|12227.39|12227.39|12227.39|0
1641826980000|2022-01-10 15:03:00|12227.78|12227.78|12227.77|12227.77|12228.44|12228.44|12226.48|12226.48|0
1641826990000|2022-01-10 15:03:10|12228.11|12228.11|12228.67|12228.67|12228.67|12228.67|12227.87|12227.87|0
1641827010000|2022-01-10 15:03:30|12228.43|12228.43|12227.66|12227.66|12228.83|12228.83|12227.66|12227.66|0
1641827020000|2022-01-10 15:03:40|12226.68|12226.68|12225.74|12225.74|12226.68|12226.68|12225.74|12225.74|0
1641827030000|2022-01-10 15:03:50|12226.08|12226.08|12226.43|12226.43|12226.43|12226.43|12226.08|12226.08|0
1641827040000|2022-01-10 15:04:00|12227.61|12227.61|12223.96|12223.96|12227.82|12227.82|12223.96|12223.96|0
1641827050000|2022-01-10 15:04:10|12222.98|12222.98|12222.21|12222.21|12222.98|12222.98|12222|12222|0
1641827060000|2022-01-10 15:04:20|12222.61|12222.61|12222.21|12222.21|12222.61|12222.61|12222.21|12222.21|0
1641827070000|2022-01-10 15:04:30|12220.83|12220.83|12218.87|12218.87|12220.83|12220.83|12218.87|12218.87|0
1641827090000|2022-01-10 15:04:50|12218.18|12218.18|12216.37|12216.37|12218.18|12218.18|12215.15|12215.15|0
1641827100000|2022-01-10 15:05:00|12216.21|12216.21|12213.14|12213.14|12216.21|12216.21|12213.14|12213.14|0
1641827110000|2022-01-10 15:05:10|12212.74|12212.74|12209.89|12209.89|12212.74|12212.74|12209.89|12209.89|0
1641827120000|2022-01-10 15:05:20|12209.68|12209.68|12212.62|12212.62|12212.62|12212.62|12209.47|12209.47|0
1641827130000|2022-01-10 15:05:30|12211.8|12211.8|12211.81|12211.81|12211.97|12211.97|12211.8|12211.8|0
1641827140000|2022-01-10 15:05:40|12212.79|12212.79|12213.97|12213.97|12213.97|12213.97|12212.79|12212.79|0
1641827150000|2022-01-10 15:05:50|12213.85|12213.85|12215.94|12215.94|12215.94|12215.94|12213.85|12213.85|0
1641827160000|2022-01-10 15:06:00|12216.1|12216.1|12215.63|12215.63|12216.1|12216.1|12215.63|12215.63|0
1641827170000|2022-01-10 15:06:10|12215.89|12215.89|12217.66|12217.66|12217.66|12217.66|12215.89|12215.89|0
1641827180000|2022-01-10 15:06:20|12218.64|12218.64|12223.86|12223.86|12223.86|12223.86|12218.64|12218.64|0
1641827190000|2022-01-10 15:06:30|12224.12|12224.12|12227.52|12227.52|12227.52|12227.52|12224.12|12224.12|0
1641827200000|2022-01-10 15:06:40|12227.66|12227.66|12226.3|12226.3|12227.66|12227.66|12226.3|12226.3|0
1641827210000|2022-01-10 15:06:50|12227.28|12227.28|12227.1|12227.1|12228.08|12228.08|12227.1|12227.1|0
1641827220000|2022-01-10 15:07:00|12227.22|12227.22|12226.61|12226.61|12227.22|12227.22|12226.61|12226.61|0
1641827230000|2022-01-10 15:07:10|12227.79|12227.79|12227.95|12227.95|12227.95|12227.95|12227.79|12227.79|0
1641827240000|2022-01-10 15:07:20|12226.77|12226.77|12223.72|12223.72|12226.77|12226.77|12223.11|12223.11|0
1641827250000|2022-01-10 15:07:30|12223.82|12223.82|12224.17|12224.17|12224.17|12224.17|12223.82|12223.82|0
1641827260000|2022-01-10 15:07:40|12224.11|12224.11|12224.11|12224.11|12224.33|12224.33|12224.11|12224.11|0
1641827280000|2022-01-10 15:08:00|12225.09|12225.09|12225.21|12225.21|12225.21|12225.21|12225.09|12225.09|0
1641827290000|2022-01-10 15:08:10|12224.81|12224.81|12225.16|12225.16|12225.16|12225.16|12224.76|12224.76|0
1641827310000|2022-01-10 15:08:30|12225.61|12225.61|12225.61|12225.61|12225.61|12225.61|12225.61|12225.61|0
1641827320000|2022-01-10 15:08:40|12227.98|12227.98|12227.98|12227.98|12227.98|12227.98|12227.98|12227.98|0
1641827330000|2022-01-10 15:08:50|12228.45|12228.45|12228.45|12228.45|12228.45|12228.45|12228.45|12228.45|0
1641827340000|2022-01-10 15:09:00|12228.38|12228.38|12229.19|12229.19|12229.19|12229.19|12228.38|12228.38|0
1641827350000|2022-01-10 15:09:10|12229.59|12229.59|12230.18|12230.18|12230.18|12230.18|12229.57|12229.57|0
1641827370000|2022-01-10 15:09:30|12228.99|12228.99|12222.45|12222.45|12228.99|12228.99|12222.45|12222.45|0
1641827380000|2022-01-10 15:09:40|12222.75|12222.75|12223.01|12223.01|12223.13|12223.13|12222.62|12222.62|0
1641827390000|2022-01-10 15:09:50|12223.22|12223.22|12220.57|12220.57|12223.22|12223.22|12220.57|12220.57|0
1641827400000|2022-01-10 15:10:00|12218.61|12218.61|12216.87|12216.87|12218.61|12218.61|12216.87|12216.87|0
1641827410000|2022-01-10 15:10:10|12217.85|12217.85|12217.85|12217.85|12217.85|12217.85|12217.85|12217.85|0
1641827430000|2022-01-10 15:10:30|12218.83|12218.83|12219.25|12219.25|12219.25|12219.25|12218.83|12218.83|0
1641827440000|2022-01-10 15:10:40|12218.9|12218.9|12218.78|12218.78|12218.9|12218.9|12218.78|12218.78|0
1641827450000|2022-01-10 15:10:50|12218.62|12218.62|12216.3|12216.3|12218.62|12218.62|12216.3|12216.3|0
1641827460000|2022-01-10 15:11:00|12217.48|12217.48|12216.5|12216.5|12217.48|12217.48|12216.5|12216.5|0
1641827470000|2022-01-10 15:11:10|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|0
1641827480000|2022-01-10 15:11:20|12214.55|12214.55|12215.73|12215.73|12215.73|12215.73|12214.55|12214.55|0
1641827490000|2022-01-10 15:11:30|12216.08|12216.08|12218.04|12218.04|12218.04|12218.04|12216.08|12216.08|0
1641827500000|2022-01-10 15:11:40|12217.96|12217.96|12217.54|12217.54|12217.96|12217.96|12217.54|12217.54|0
1641827520000|2022-01-10 15:12:00|12217.93|12217.93|12220.64|12220.64|12220.64|12220.64|12217.93|12217.93|0
1641827530000|2022-01-10 15:12:10|12221.33|12221.33|12220.14|12220.14|12222.31|12222.31|12220.14|12220.14|0
1641827540000|2022-01-10 15:12:20|12220.2|12220.2|12221.24|12221.24|12221.24|12221.24|12220.2|12220.2|0
1641827550000|2022-01-10 15:12:30|12221.6|12221.6|12222.58|12222.58|12223.56|12223.56|12221.6|12221.6|0
1641827570000|2022-01-10 15:12:50|12221.4|12221.4|12221.4|12221.4|12221.4|12221.4|12221.4|12221.4|0
1641827580000|2022-01-10 15:13:00|12221.52|12221.52|12218.03|12218.03|12222.21|12222.21|12218.03|12218.03|0
1641827590000|2022-01-10 15:13:10|12218.37|12218.37|12217.98|12217.98|12218.37|12218.37|12217.98|12217.98|0
1641827600000|2022-01-10 15:13:20|12217|12217|12216.65|12216.65|12217|12217|12216.65|12216.65|0
1641827610000|2022-01-10 15:13:30|12216.47|12216.47|12216.15|12216.15|12216.47|12216.47|12216.15|12216.15|0
1641827620000|2022-01-10 15:13:40|12216.84|12216.84|12217.24|12217.24|12217.24|12217.24|12216.84|12216.84|0
1641827630000|2022-01-10 15:13:50|12217.54|12217.54|12218.57|12218.57|12218.57|12218.57|12217.38|12217.38|0
1641827640000|2022-01-10 15:14:00|12218.36|12218.36|12216.79|12216.79|12218.57|12218.57|12216.79|12216.79|0
1641827650000|2022-01-10 15:14:10|12217.19|12217.19|12217.27|12217.27|12217.27|12217.27|12216.79|12216.79|0
1641827660000|2022-01-10 15:14:20|12216.08|12216.08|12216.08|12216.08|12216.08|12216.08|12216.08|12216.08|0
1641827670000|2022-01-10 15:14:30|12215.1|12215.1|12212.09|12212.09|12215.1|12215.1|12211.07|12211.07|0
1641827680000|2022-01-10 15:14:40|12211.11|12211.11|12209.91|12209.91|12211.11|12211.11|12209.91|12209.91|0
1641827690000|2022-01-10 15:14:50|12208.94|12208.94|12208.94|12208.94|12208.94|12208.94|12208.54|12208.54|0
1641827700000|2022-01-10 15:15:00|12208.81|12208.81|12209.53|12209.53|12209.53|12209.53|12208.55|12208.55|0
1641827710000|2022-01-10 15:15:10|12209.96|12209.96|12210.96|12210.96|12210.96|12210.96|12209.96|12209.96|0
1641827720000|2022-01-10 15:15:20|12212.14|12212.14|12212.73|12212.73|12213.71|12213.71|12212.14|12212.14|0
1641827730000|2022-01-10 15:15:30|12213.91|12213.91|12215.57|12215.57|12215.57|12215.57|12213.91|12213.91|0
1641827740000|2022-01-10 15:15:40|12215.22|12215.22|12214.98|12214.98|12215.22|12215.22|12214.98|12214.98|0
1641827750000|2022-01-10 15:15:50|12214.83|12214.83|12213.64|12213.64|12214.83|12214.83|12213.64|12213.64|0
1641827760000|2022-01-10 15:16:00|12211.53|12211.53|12210.48|12210.48|12211.53|12211.53|12210.48|12210.48|0
1641827770000|2022-01-10 15:16:10|12210.27|12210.27|12208.55|12208.55|12210.27|12210.27|12208.55|12208.55|0
1641827790000|2022-01-10 15:16:30|12209.53|12209.53|12210.85|12210.85|12210.85|12210.85|12209.53|12209.53|0
1641827800000|2022-01-10 15:16:40|12211.11|12211.11|12210.77|12210.77|12211.11|12211.11|12210.77|12210.77|0
1641827810000|2022-01-10 15:16:50|12211.16|12211.16|12213.33|12213.33|12213.33|12213.33|12211.16|12211.16|0
1641827820000|2022-01-10 15:17:00|12214.02|12214.02|12214.02|12214.02|12214.02|12214.02|12214.02|12214.02|0
1641827840000|2022-01-10 15:17:20|12214.23|12214.23|12215.2|12215.2|12215.2|12215.2|12214.23|12214.23|0
1641827850000|2022-01-10 15:17:30|12215.46|12215.46|12220.68|12220.68|12220.68|12220.68|12215.46|12215.46|0
1641827860000|2022-01-10 15:17:40|12222.64|12222.64|12223.11|12223.11|12223.46|12223.46|12222.64|12222.64|0
1641827870000|2022-01-10 15:17:50|12223.23|12223.23|12223.7|12223.7|12223.7|12223.7|12223.23|12223.23|0
1641827880000|2022-01-10 15:18:00|12223.49|12223.49|12222.55|12222.55|12223.86|12223.86|12222.55|12222.55|0
1641827890000|2022-01-10 15:18:10|12222.05|12222.05|12222.12|12222.12|12223.44|12223.44|12219.88|12219.88|0
1641827900000|2022-01-10 15:18:20|12221.14|12221.14|12221.14|12221.14|12221.14|12221.14|12221.14|12221.14|0
1641827920000|2022-01-10 15:18:40|12220.79|12220.79|12220.79|12220.79|12220.79|12220.79|12220.79|12220.79|0
1641827930000|2022-01-10 15:18:50|12221|12221|12221|12221|12221|12221|12221|12221|0
1641827940000|2022-01-10 15:19:00|12220.44|12220.44|12218.48|12218.48|12220.44|12220.44|12217.81|12217.81|0
1641827950000|2022-01-10 15:19:10|12218.41|12218.41|12216.82|12216.82|12218.41|12218.41|12216.82|12216.82|0
1641827960000|2022-01-10 15:19:20|12217.8|12217.8|12217.8|12217.8|12217.8|12217.8|12217.8|12217.8|0
1641827970000|2022-01-10 15:19:30|12218.26|12218.26|12218.02|12218.02|12218.26|12218.26|12218.02|12218.02|0
1641827980000|2022-01-10 15:19:40|12217.9|12217.9|12217.54|12217.54|12218.02|12218.02|12217.41|12217.41|0
1641827990000|2022-01-10 15:19:50|12217.9|12217.9|12218.44|12218.44|12218.44|12218.44|12217.66|12217.66|0
1641828000000|2022-01-10 15:20:00|12218.23|12218.23|12216.16|12216.16|12218.23|12218.23|12216.04|12216.04|0
1641828010000|2022-01-10 15:20:10|12217.14|12217.14|12217.14|12217.14|12217.14|12217.14|12217.14|12217.14|0
1641828020000|2022-01-10 15:20:20|12216.16|12216.16|12216.32|12216.32|12216.32|12216.32|12216.16|12216.16|0
1641828030000|2022-01-10 15:20:30|12216.72|12216.72|12219.5|12219.5|12219.5|12219.5|12216.72|12216.72|0
1641828040000|2022-01-10 15:20:40|12219.1|12219.1|12219.18|12219.18|12219.18|12219.18|12219.1|12219.1|0
1641828050000|2022-01-10 15:20:50|12219.44|12219.44|12220.82|12220.82|12220.82|12220.82|12219.44|12219.44|0
1641828060000|2022-01-10 15:21:00|12221.16|12221.16|12222.35|12222.35|12222.35|12222.35|12221.16|12221.16|0
1641828070000|2022-01-10 15:21:10|12221.37|12221.37|12221.58|12221.58|12221.58|12221.58|12221.37|12221.37|0
1641828090000|2022-01-10 15:21:30|12220.39|12220.39|12220.92|12220.92|12220.92|12220.92|12219.94|12219.94|0
1641828100000|2022-01-10 15:21:40|12220.8|12220.8|12220.68|12220.68|12220.8|12220.8|12220.68|12220.68|0
1641828110000|2022-01-10 15:21:50|12219.49|12219.49|12219.55|12219.55|12219.55|12219.55|12218.09|12218.09|0
1641828120000|2022-01-10 15:22:00|12219.2|12219.2|12219.34|12219.34|12219.55|12219.55|12219.2|12219.2|0
1641828130000|2022-01-10 15:22:10|12218.88|12218.88|12218.5|12218.5|12218.88|12218.88|12218.5|12218.5|0
1641828140000|2022-01-10 15:22:20|12217.31|12217.31|12216.33|12216.33|12217.31|12217.31|12215.99|12215.99|0
1641828150000|2022-01-10 15:22:30|12215.93|12215.93|12214.61|12214.61|12215.93|12215.93|12214.61|12214.61|0
1641828160000|2022-01-10 15:22:40|12214.18|12214.18|12214.41|12214.41|12214.41|12214.41|12214.06|12214.06|0
1641828170000|2022-01-10 15:22:50|12214.53|12214.53|12214.74|12214.74|12214.74|12214.74|12214.53|12214.53|0
1641828180000|2022-01-10 15:23:00|12214.27|12214.27|12214.35|12214.35|12214.35|12214.35|12214.27|12214.27|0
1641828200000|2022-01-10 15:23:20|12213.37|12213.37|12213.37|12213.37|12213.37|12213.37|12213.37|12213.37|0
1641828210000|2022-01-10 15:23:30|12213.77|12213.77|12213.57|12213.57|12213.77|12213.77|12213.57|12213.57|0
1641828220000|2022-01-10 15:23:40|12214.55|12214.55|12214.36|12214.36|12214.6|12214.6|12214.36|12214.36|0
1641828240000|2022-01-10 15:24:00|12214.13|12214.13|12213.8|12213.8|12214.13|12214.13|12213.4|12213.4|0
1641828250000|2022-01-10 15:24:10|12214.01|12214.01|12214.01|12214.01|12214.01|12214.01|12214.01|12214.01|0
1641828260000|2022-01-10 15:24:20|12214.23|12214.23|12214.57|12214.57|12214.57|12214.57|12214.23|12214.23|0
1641828270000|2022-01-10 15:24:30|12214.31|12214.31|12215.5|12215.5|12215.5|12215.5|12214.31|12214.31|0
1641828280000|2022-01-10 15:24:40|12214.52|12214.52|12214.52|12214.52|12214.52|12214.52|12214.52|12214.52|0
1641828290000|2022-01-10 15:24:50|12213.19|12213.19|12213.66|12213.66|12213.66|12213.66|12211.81|12211.81|0
1641828300000|2022-01-10 15:25:00|12214.06|12214.06|12215.04|12215.04|12215.04|12215.04|12212.87|12212.87|0
1641828320000|2022-01-10 15:25:20|12215.38|12215.38|12223.46|12223.46|12223.46|12223.46|12215.38|12215.38|0
1641828330000|2022-01-10 15:25:30|12223.58|12223.58|12223.7|12223.7|12224.22|12224.22|12223.58|12223.58|0
1641828340000|2022-01-10 15:25:40|12225.66|12225.66|12226.31|12226.31|12226.31|12226.31|12225.66|12225.66|0
1641828350000|2022-01-10 15:25:50|12225.33|12225.33|12224.36|12224.36|12225.33|12225.33|12224.36|12224.36|0
1641828360000|2022-01-10 15:26:00|12224.11|12224.11|12224.8|12224.8|12224.8|12224.8|12224.11|12224.11|0
1641828370000|2022-01-10 15:26:10|12225.2|12225.2|12225.55|12225.55|12225.55|12225.55|12225.2|12225.2|0
1641828380000|2022-01-10 15:26:20|12225.63|12225.63|12222.94|12222.94|12225.63|12225.63|12222.94|12222.94|0
1641828400000|2022-01-10 15:26:40|12223.92|12223.92|12224.72|12224.72|12224.72|12224.72|12223.92|12223.92|0
1641828410000|2022-01-10 15:26:50|12225.41|12225.41|12225.94|12225.94|12225.94|12225.94|12225.41|12225.41|0
1641828420000|2022-01-10 15:27:00|12225.25|12225.25|12224.93|12224.93|12225.25|12225.25|12224.93|12224.93|0
1641828430000|2022-01-10 15:27:10|12225.05|12225.05|12223.5|12223.5|12225.05|12225.05|12223.5|12223.5|0
1641828440000|2022-01-10 15:27:20|12223.34|12223.34|12222.36|12222.36|12223.68|12223.68|12222.36|12222.36|0
1641828450000|2022-01-10 15:27:30|12222.48|12222.48|12222.44|12222.44|12222.48|12222.48|12222.08|12222.08|0
1641828460000|2022-01-10 15:27:40|12220.95|12220.95|12220.31|12220.31|12220.95|12220.95|12220.31|12220.31|0
1641828470000|2022-01-10 15:27:50|12221.29|12221.29|12221.29|12221.29|12221.29|12221.29|12221.29|12221.29|0
1641828480000|2022-01-10 15:28:00|12221.21|12221.21|12221.52|12221.52|12221.52|12221.52|12221.21|12221.21|0
1641828500000|2022-01-10 15:28:20|12221.73|12221.73|12219.58|12219.58|12222.22|12222.22|12219.58|12219.58|0
1641828510000|2022-01-10 15:28:30|12219.46|12219.46|12219.7|12219.7|12219.82|12219.82|12219.46|12219.46|0
1641828520000|2022-01-10 15:28:40|12219.82|12219.82|12218.34|12218.34|12219.82|12219.82|12218.34|12218.34|0
1641828530000|2022-01-10 15:28:50|12217.82|12217.82|12218.21|12218.21|12218.21|12218.21|12217.82|12217.82|0
1641828540000|2022-01-10 15:29:00|12217.71|12217.71|12217.24|12217.24|12217.71|12217.71|12217.24|12217.24|0
1641828550000|2022-01-10 15:29:10|12217.43|12217.43|12216.69|12216.69|12217.67|12217.67|12216.69|12216.69|0
1641828560000|2022-01-10 15:29:20|12215.71|12215.71|12214.91|12214.91|12215.71|12215.71|12214.91|12214.91|0
1641828570000|2022-01-10 15:29:30|12214.7|12214.7|12216.02|12216.02|12216.02|12216.02|12214.7|12214.7|0
1641828580000|2022-01-10 15:29:40|12216.37|12216.37|12220.21|12220.21|12220.21|12220.21|12216.37|12216.37|0
1641828590000|2022-01-10 15:29:50|12219.87|12219.87|12218.6|12218.6|12219.87|12219.87|12218.6|12218.6|0
1641828600000|2022-01-10 15:30:00|12218.4|12218.4|12218.4|12218.4|12218.4|12218.4|12218.4|12218.4|0
1641828610000|2022-01-10 15:30:10|12218.05|12218.05|12217.24|12217.24|12218.05|12218.05|12217.24|12217.24|0
1641828620000|2022-01-10 15:30:20|12216.27|12216.27|12216.5|12216.5|12216.5|12216.5|12216.27|12216.27|0
1641828630000|2022-01-10 15:30:30|12217.48|12217.48|12216.67|12216.67|12217.48|12217.48|12216.5|12216.5|0
1641828640000|2022-01-10 15:30:40|12216.91|12216.91|12217.69|12217.69|12217.69|12217.69|12216.91|12216.91|0
1641828650000|2022-01-10 15:30:50|12218.02|12218.02|12219.37|12219.37|12219.37|12219.37|12218.02|12218.02|0
1641828660000|2022-01-10 15:31:00|12219.54|12219.54|12219.54|12219.54|12219.54|12219.54|12219.54|12219.54|0
1641828700000|2022-01-10 15:31:40|12219.8|12219.8|12220.98|12220.98|12220.98|12220.98|12219.8|12219.8|0
1641828710000|2022-01-10 15:31:50|12220.58|12220.58|12220.16|12220.16|12220.58|12220.58|12220.16|12220.16|0
1641828720000|2022-01-10 15:32:00|12219.92|12219.92|12218.13|12218.13|12220.04|12220.04|12218.13|12218.13|0
1641828730000|2022-01-10 15:32:10|12219.11|12219.11|12219.08|12219.08|12219.18|12219.18|12218.71|12218.71|0
1641828740000|2022-01-10 15:32:20|12219.48|12219.48|12219.13|12219.13|12219.48|12219.48|12219.13|12219.13|0
1641828760000|2022-01-10 15:32:40|12217.94|12217.94|12217.94|12217.94|12217.94|12217.94|12217.94|12217.94|0
1641828770000|2022-01-10 15:32:50|12217.25|12217.25|12217.6|12217.6|12217.6|12217.6|12217.25|12217.25|0
1641828780000|2022-01-10 15:33:00|12217.72|12217.72|12216.93|12216.93|12217.72|12217.72|12216.93|12216.93|0
1641828790000|2022-01-10 15:33:10|12216.81|12216.81|12216.99|12216.99|12216.99|12216.99|12216.44|12216.44|0
1641828800000|2022-01-10 15:33:20|12216.8|12216.8|12216.92|12216.92|12216.92|12216.92|12216.8|12216.8|0
1641828810000|2022-01-10 15:33:30|12216.53|12216.53|12216.53|12216.53|12216.53|12216.53|12216.53|12216.53|0
1641828820000|2022-01-10 15:33:40|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|0
1641828830000|2022-01-10 15:33:50|12215.42|12215.42|12213.06|12213.06|12215.42|12215.42|12213.06|12213.06|0
1641828840000|2022-01-10 15:34:00|12212.89|12212.89|12211.36|12211.36|12212.89|12212.89|12211.36|12211.36|0
1641828850000|2022-01-10 15:34:10|12210.17|12210.17|12208.69|12208.69|12210.17|12210.17|12208.69|12208.69|0
1641828860000|2022-01-10 15:34:20|12208.56|12208.56|12205.41|12205.41|12208.56|12208.56|12205.41|12205.41|0
1641828870000|2022-01-10 15:34:30|12205.17|12205.17|12205.57|12205.57|12205.57|12205.57|12205.17|12205.17|0
1641828890000|2022-01-10 15:34:50|12204.79|12204.79|12202.62|12202.62|12204.79|12204.79|12202.27|12202.27|0
1641828900000|2022-01-10 15:35:00|12201.94|12201.94|12201.01|12201.01|12201.94|12201.94|12201.01|12201.01|0
1641828910000|2022-01-10 15:35:10|12201.18|12201.18|12203.14|12203.14|12203.14|12203.14|12201.18|12201.18|0
1641828920000|2022-01-10 15:35:20|12204.12|12204.12|12201.76|12201.76|12204.12|12204.12|12201.76|12201.76|0
1641828930000|2022-01-10 15:35:30|12201.26|12201.26|12196.58|12196.58|12201.26|12201.26|12195.69|12195.69|0
1641828940000|2022-01-10 15:35:40|12196.23|12196.23|12196.93|12196.93|12196.93|12196.93|12196.23|12196.23|0
1641828950000|2022-01-10 15:35:50|12196.13|12196.13|12196.13|12196.13|12196.13|12196.13|12196.13|12196.13|0
1641828970000|2022-01-10 15:36:10|12195.96|12195.96|12195.35|12195.35|12195.96|12195.96|12194.37|12194.37|0
1641828980000|2022-01-10 15:36:20|12194.37|12194.37|12194.75|12194.75|12195.15|12195.15|12193.95|12193.95|0
1641828990000|2022-01-10 15:36:30|12192.79|12192.79|12193.25|12193.25|12194.17|12194.17|12192.79|12192.79|0
1641829000000|2022-01-10 15:36:40|12193.09|12193.09|12193.43|12193.43|12193.85|12193.85|12192.87|12192.87|0
1641829010000|2022-01-10 15:36:50|12193.38|12193.38|12192.84|12192.84|12193.59|12193.59|12192.84|12192.84|0
1641829030000|2022-01-10 15:37:10|12192.45|12192.45|12192.67|12192.67|12192.67|12192.67|12192.45|12192.45|0
1641829040000|2022-01-10 15:37:20|12192.55|12192.55|12192.55|12192.55|12192.55|12192.55|12192.55|12192.55|0
1641829050000|2022-01-10 15:37:30|12192.94|12192.94|12191.06|12191.06|12193.34|12193.34|12191.06|12191.06|0
1641829060000|2022-01-10 15:37:40|12190.87|12190.87|12189.69|12189.69|12190.87|12190.87|12189.34|12189.34|0
1641829070000|2022-01-10 15:37:50|12189.17|12189.17|12187.68|12187.68|12189.17|12189.17|12187.68|12187.68|0
1641829080000|2022-01-10 15:38:00|12187.26|12187.26|12187.66|12187.66|12188.01|12188.01|12187.03|12187.03|0
1641829090000|2022-01-10 15:38:10|12188.01|12188.01|12187.85|12187.85|12188.01|12188.01|12187.66|12187.66|0
1641829100000|2022-01-10 15:38:20|12188.83|12188.83|12189.31|12189.31|12189.31|12189.31|12188.62|12188.62|0
1641829110000|2022-01-10 15:38:30|12189.52|12189.52|12189.13|12189.13|12189.52|12189.52|12189.13|12189.13|0
1641829120000|2022-01-10 15:38:40|12189.48|12189.48|12190.69|12190.69|12190.69|12190.69|12189.48|12189.48|0
1641829130000|2022-01-10 15:38:50|12190.57|12190.57|12190.69|12190.69|12190.69|12190.69|12190.57|12190.57|0
1641829140000|2022-01-10 15:39:00|12190.34|12190.34|12190.4|12190.4|12190.4|12190.4|12190|12190|0
1641829150000|2022-01-10 15:39:10|12190.8|12190.8|12190.8|12190.8|12190.8|12190.8|12190.8|12190.8|0
1641829160000|2022-01-10 15:39:20|12189.82|12189.82|12189.82|12189.82|12189.82|12189.82|12189.82|12189.82|0
1641829170000|2022-01-10 15:39:30|12190.03|12190.03|12189.47|12189.47|12190.03|12190.03|12189.05|12189.05|0
1641829180000|2022-01-10 15:39:40|12189.21|12189.21|12188.23|12188.23|12189.21|12189.21|12188.23|12188.23|0
1641829190000|2022-01-10 15:39:50|12188.49|12188.49|12188.09|12188.09|12188.49|12188.49|12188.09|12188.09|0
1641829200000|2022-01-10 15:40:00|12189.07|12189.07|12189.07|12189.07|12189.07|12189.07|12189.07|12189.07|0
1641829210000|2022-01-10 15:40:10|12188.09|12188.09|12185.48|12185.48|12188.09|12188.09|12185.36|12185.36|0
1641829220000|2022-01-10 15:40:20|12184.98|12184.98|12184.98|12184.98|12184.98|12184.98|12184.98|12184.98|0
1641829230000|2022-01-10 15:40:30|12184.77|12184.77|12183.43|12183.43|12184.77|12184.77|12183.43|12183.43|0
1641829240000|2022-01-10 15:40:40|12183.17|12183.17|12183.22|12183.22|12183.22|12183.22|12182.87|12182.87|0
1641829250000|2022-01-10 15:40:50|12184.4|12184.4|12185.17|12185.17|12186.36|12186.36|12184.4|12184.4|0
1641829260000|2022-01-10 15:41:00|12184.91|12184.91|12185.31|12185.31|12185.31|12185.31|12184.91|12184.91|0
1641829270000|2022-01-10 15:41:10|12182.8|12182.8|12182.73|12182.73|12182.92|12182.92|12182.73|12182.73|0
1641829280000|2022-01-10 15:41:20|12182.61|12182.61|12185.11|12185.11|12185.11|12185.11|12182.61|12182.61|0
1641829290000|2022-01-10 15:41:30|12185.35|12185.35|12184.08|12184.08|12185.35|12185.35|12183.84|12183.84|0
1641829300000|2022-01-10 15:41:40|12185.06|12185.06|12185.06|12185.06|12185.06|12185.06|12185.06|12185.06|0
1641829310000|2022-01-10 15:41:50|12185.27|12185.27|12185.27|12185.27|12185.27|12185.27|12185.27|12185.27|0
1641829320000|2022-01-10 15:42:00|12185.03|12185.03|12185.61|12185.61|12185.61|12185.61|12184.63|12184.63|0
1641829330000|2022-01-10 15:42:10|12184.42|12184.42|12184.28|12184.28|12184.54|12184.54|12184.28|12184.28|0
1641829340000|2022-01-10 15:42:20|12184.21|12184.21|12184.32|12184.32|12184.56|12184.56|12184.2|12184.2|0
1641829360000|2022-01-10 15:42:40|12183.92|12183.92|12182.95|12182.95|12183.92|12183.92|12182.95|12182.95|0
1641829380000|2022-01-10 15:43:00|12183.92|12183.92|12183.92|12183.92|12183.92|12183.92|12183.92|12183.92|0
1641829390000|2022-01-10 15:43:10|12185.11|12185.11|12185.11|12185.11|12185.11|12185.11|12185.11|12185.11|0
1641829400000|2022-01-10 15:43:20|12185.46|12185.46|12185.8|12185.8|12185.8|12185.8|12185.46|12185.46|0
1641829410000|2022-01-10 15:43:30|12186.78|12186.78|12189.83|12189.83|12189.83|12189.83|12186.78|12186.78|0
1641829420000|2022-01-10 15:43:40|12190.23|12190.23|12191.45|12191.45|12191.45|12191.45|12190.23|12190.23|0
1641829430000|2022-01-10 15:43:50|12191.79|12191.79|12191.79|12191.79|12191.79|12191.79|12191.79|12191.79|0
1641829440000|2022-01-10 15:44:00|12191.92|12191.92|12192.13|12192.13|12192.13|12192.13|12191.92|12191.92|0
1641829450000|2022-01-10 15:44:10|12192.56|12192.56|12193.36|12193.36|12193.53|12193.53|12192.56|12192.56|0
1641829460000|2022-01-10 15:44:20|12194.54|12194.54|12194.54|12194.54|12194.54|12194.54|12194.54|12194.54|0
1641829470000|2022-01-10 15:44:30|12193.56|12193.56|12192.74|12192.74|12193.56|12193.56|12192.74|12192.74|0
1641829480000|2022-01-10 15:44:40|12190.09|12190.09|12190.44|12190.44|12190.44|12190.44|12190.09|12190.09|0
1641829490000|2022-01-10 15:44:50|12190.84|12190.84|12190.84|12190.84|12190.84|12190.84|12190.84|12190.84|0
1641829500000|2022-01-10 15:45:00|12191.05|12191.05|12191.55|12191.55|12191.55|12191.55|12191.05|12191.05|0
1641829520000|2022-01-10 15:45:20|12191.4|12191.4|12191.9|12191.9|12191.9|12191.9|12191.24|12191.24|0
1641829540000|2022-01-10 15:45:40|12192.24|12192.24|12192.24|12192.24|12192.24|12192.24|12192.24|12192.24|0
1641829550000|2022-01-10 15:45:50|12192.64|12192.64|12192.8|12192.8|12192.8|12192.8|12192.64|12192.64|0
1641829560000|2022-01-10 15:46:00|12192.59|12192.59|12192.59|12192.59|12192.59|12192.59|12192.39|12192.39|0
1641829570000|2022-01-10 15:46:10|12192.51|12192.51|12191.82|12191.82|12192.51|12192.51|12191.82|12191.82|0
1641829580000|2022-01-10 15:46:20|12191.75|12191.75|12191.35|12191.35|12191.75|12191.75|12191.35|12191.35|0
1641829610000|2022-01-10 15:46:50|12191.12|12191.12|12191|12191|12191.12|12191.12|12191|12191|0
1641829620000|2022-01-10 15:47:00|12191.12|12191.12|12192.01|12192.01|12192.01|12192.01|12191.12|12191.12|0
1641829630000|2022-01-10 15:47:10|12194.95|12194.95|12196.18|12196.18|12196.18|12196.18|12194.95|12194.95|0
1641829640000|2022-01-10 15:47:20|12194.22|12194.22|12193.83|12193.83|12194.22|12194.22|12193.83|12193.83|0
1641829650000|2022-01-10 15:47:30|12193.98|12193.98|12191.82|12191.82|12193.98|12193.98|12191.82|12191.82|0
1641829660000|2022-01-10 15:47:40|12191.51|12191.51|12191.51|12191.51|12191.51|12191.51|12191.51|12191.51|0
1641829670000|2022-01-10 15:47:50|12191.39|12191.39|12191.39|12191.39|12191.39|12191.39|12191.27|12191.27|0
1641829680000|2022-01-10 15:48:00|12190.6|12190.6|12189.93|12189.93|12190.6|12190.6|12189.93|12189.93|0
1641829690000|2022-01-10 15:48:10|12189.58|12189.58|12191.68|12191.68|12191.68|12191.68|12188.39|12188.39|0
1641829700000|2022-01-10 15:48:20|12193.84|12193.84|12197.33|12197.33|12197.33|12197.33|12193.84|12193.84|0
1641829710000|2022-01-10 15:48:30|12197.23|12197.23|12197.28|12197.28|12197.28|12197.28|12197.23|12197.23|0
1641829720000|2022-01-10 15:48:40|12195.91|12195.91|12195.91|12195.91|12195.91|12195.91|12195.91|12195.91|0
1641829730000|2022-01-10 15:48:50|12194.93|12194.93|12191.69|12191.69|12194.93|12194.93|12191.69|12191.69|0
1641829740000|2022-01-10 15:49:00|12190.51|12190.51|12188.62|12188.62|12190.51|12190.51|12188.62|12188.62|0
1641829750000|2022-01-10 15:49:10|12188.12|12188.12|12185.87|12185.87|12188.12|12188.12|12185.87|12185.87|0
1641829760000|2022-01-10 15:49:20|12183.91|12183.91|12183.85|12183.85|12184.27|12184.27|12183.85|12183.85|0
1641829770000|2022-01-10 15:49:30|12182.87|12182.87|12178.82|12178.82|12182.87|12182.87|12178.82|12178.82|0
1641829780000|2022-01-10 15:49:40|12179.16|12179.16|12178.9|12178.9|12179.39|12179.39|12178.61|12178.61|0
1641829790000|2022-01-10 15:49:50|12178.64|12178.64|12178.82|12178.82|12178.82|12178.82|12178.64|12178.64|0
1641829800000|2022-01-10 15:50:00|12177.84|12177.84|12175.53|12175.53|12179.03|12179.03|12175.53|12175.53|0
1641829810000|2022-01-10 15:50:10|12176.05|12176.05|12176.44|12176.44|12177.03|12177.03|12175.92|12175.92|0
1641829820000|2022-01-10 15:50:20|12176.11|12176.11|12176.21|12176.21|12176.6|12176.6|12176.11|12176.11|0
1641829830000|2022-01-10 15:50:30|12175.23|12175.23|12175.28|12175.28|12175.51|12175.51|12175.11|12175.11|0
1641829840000|2022-01-10 15:50:40|12176.26|12176.26|12176.26|12176.26|12176.26|12176.26|12176.14|12176.14|0
1641829850000|2022-01-10 15:50:50|12176.38|12176.38|12176.49|12176.49|12176.49|12176.49|12176.38|12176.38|0
1641829860000|2022-01-10 15:51:00|12176.66|12176.66|12176.66|12176.66|12176.66|12176.66|12176.66|12176.66|0
1641829870000|2022-01-10 15:51:10|12176.87|12176.87|12178.3|12178.3|12178.3|12178.3|12176.87|12176.87|0
1641829880000|2022-01-10 15:51:20|12178.14|12178.14|12179.73|12179.73|12179.73|12179.73|12177.77|12177.77|0
1641829890000|2022-01-10 15:51:30|12180.71|12180.71|12183.98|12183.98|12183.98|12183.98|12180.71|12180.71|0
1641829900000|2022-01-10 15:51:40|12184.18|12184.18|12183.93|12183.93|12185.19|12185.19|12183.93|12183.93|0
1641829910000|2022-01-10 15:51:50|12183.78|12183.78|12183.78|12183.78|12183.78|12183.78|12183.78|12183.78|0
1641829920000|2022-01-10 15:52:00|12183.99|12183.99|12184.23|12184.23|12184.23|12184.23|12183.01|12183.01|0
1641829930000|2022-01-10 15:52:10|12183.43|12183.43|12183.31|12183.31|12183.43|12183.43|12183.31|12183.31|0
1641829940000|2022-01-10 15:52:20|12181.35|12181.35|12180.8|12180.8|12181.35|12181.35|12180.8|12180.8|0
1641829950000|2022-01-10 15:52:30|12180.68|12180.68|12178.23|12178.23|12180.68|12180.68|12177.13|12177.13|0
1641829960000|2022-01-10 15:52:40|12178.35|12178.35|12178.35|12178.35|12178.35|12178.35|12178.35|12178.35|0
1641829970000|2022-01-10 15:52:50|12178.56|12178.56|12178.56|12178.56|12178.56|12178.56|12178.56|12178.56|0
1641829990000|2022-01-10 15:53:10|12178.16|12178.16|12178.93|12178.93|12178.93|12178.93|12178.16|12178.16|0
1641830000000|2022-01-10 15:53:20|12178.77|12178.77|12181.12|12181.12|12181.12|12181.12|12178.77|12178.77|0
1641830010000|2022-01-10 15:53:30|12180.14|12180.14|12180.62|12180.62|12181.12|12181.12|12180.14|12180.14|0
1641830020000|2022-01-10 15:53:40|12180.46|12180.46|12180.46|12180.46|12180.46|12180.46|12180.46|12180.46|0
1641830030000|2022-01-10 15:53:50|12180.63|12180.63|12182.54|12182.54|12182.82|12182.82|12180.63|12180.63|0
1641830040000|2022-01-10 15:54:00|12182.14|12182.14|12180.51|12180.51|12182.35|12182.35|12180.01|12180.01|0
1641830050000|2022-01-10 15:54:10|12180.16|12180.16|12183.7|12183.7|12183.7|12183.7|12180.16|12180.16|0
1641830060000|2022-01-10 15:54:20|12184.68|12184.68|12188.91|12188.91|12188.91|12188.91|12184.6|12184.6|0
1641830070000|2022-01-10 15:54:30|12187.93|12187.93|12186.96|12186.96|12187.93|12187.93|12186.96|12186.96|0
1641830080000|2022-01-10 15:54:40|12187.12|12187.12|12187.12|12187.12|12187.12|12187.12|12187.12|12187.12|0
1641830090000|2022-01-10 15:54:50|12186.95|12186.95|12186.95|12186.95|12186.95|12186.95|12186.95|12186.95|0
1641830100000|2022-01-10 15:55:00|12187.08|12187.08|12186.97|12186.97|12187.08|12187.08|12186.85|12186.85|0
1641830110000|2022-01-10 15:55:10|12187.03|12187.03|12187.03|12187.03|12187.03|12187.03|12187.03|12187.03|0
1641830120000|2022-01-10 15:55:20|12187.19|12187.19|12188.67|12188.67|12188.67|12188.67|12187.19|12187.19|0
1641830140000|2022-01-10 15:55:40|12188.61|12188.61|12187.24|12187.24|12188.61|12188.61|12187.24|12187.24|0
1641830150000|2022-01-10 15:55:50|12186.89|12186.89|12186.05|12186.05|12187.24|12187.24|12186.05|12186.05|0
1641830160000|2022-01-10 15:56:00|12185.84|12185.84|12185.42|12185.42|12185.84|12185.84|12185.42|12185.42|0
1641830170000|2022-01-10 15:56:10|12185.72|12185.72|12185.38|12185.38|12185.72|12185.72|12185.38|12185.38|0
1641830180000|2022-01-10 15:56:20|12185.26|12185.26|12185.26|12185.26|12185.26|12185.26|12185.26|12185.26|0
1641830200000|2022-01-10 15:56:40|12185.09|12185.09|12185.09|12185.09|12185.09|12185.09|12185.09|12185.09|0
1641830210000|2022-01-10 15:56:50|12184.93|12184.93|12184.88|12184.88|12184.93|12184.93|12184.78|12184.78|0
1641830220000|2022-01-10 15:57:00|12184.98|12184.98|12186.94|12186.94|12186.94|12186.94|12184.98|12184.98|0
1641830230000|2022-01-10 15:57:10|12186.99|12186.99|12186.99|12186.99|12186.99|12186.99|12186.99|12186.99|0
1641830250000|2022-01-10 15:57:30|12187.39|12187.39|12188.74|12188.74|12188.74|12188.74|12187.39|12187.39|0
1641830260000|2022-01-10 15:57:40|12189.08|12189.08|12189.21|12189.21|12189.71|12189.71|12189.08|12189.08|0
1641830270000|2022-01-10 15:57:50|12189.37|12189.37|12188.51|12188.51|12189.49|12189.49|12188.51|12188.51|0
1641830290000|2022-01-10 15:58:10|12188.67|12188.67|12189.9|12189.9|12189.9|12189.9|12188.51|12188.51|0
1641830300000|2022-01-10 15:58:20|12190.11|12190.11|12193.06|12193.06|12193.06|12193.06|12190.11|12190.11|0
1641830310000|2022-01-10 15:58:30|12192.56|12192.56|12197.87|12197.87|12197.87|12197.87|12192.56|12192.56|0
1641830320000|2022-01-10 15:58:40|12198.2|12198.2|12200.96|12200.96|12200.96|12200.96|12198.2|12198.2|0
1641830330000|2022-01-10 15:58:50|12200.56|12200.56|12199.79|12199.79|12200.76|12200.76|12199.79|12199.79|0
1641830340000|2022-01-10 15:59:00|12199.91|12199.91|12199.96|12199.96|12199.96|12199.96|12199.91|12199.91|0
1641830350000|2022-01-10 15:59:10|12200.12|12200.12|12200.04|12200.04|12200.46|12200.46|12200.04|12200.04|0
1641830360000|2022-01-10 15:59:20|12199.65|12199.65|12201.6|12201.6|12201.6|12201.6|12199.65|12199.65|0
1641830370000|2022-01-10 15:59:30|12202.58|12202.58|12204.89|12204.89|12204.89|12204.89|12202.58|12202.58|0
1641830380000|2022-01-10 15:59:40|12205.87|12205.87|12206.85|12206.85|12206.85|12206.85|12205.87|12205.87|0
1641830390000|2022-01-10 15:59:50|12207.83|12207.83|12204.47|12204.47|12207.83|12207.83|12204.47|12204.47|0
1641830400000|2022-01-10 16:00:00|12202.51|12202.51|12201.27|12201.27|12202.51|12202.51|12201.09|12201.09|0
1641830410000|2022-01-10 16:00:10|12201.51|12201.51|12201.43|12201.43|12201.51|12201.51|12201.43|12201.43|0
1641830420000|2022-01-10 16:00:20|12201.83|12201.83|12201.76|12201.76|12201.83|12201.83|12201.76|12201.76|0
1641830440000|2022-01-10 16:00:40|12201.92|12201.92|12201.43|12201.43|12201.92|12201.92|12200.74|12200.74|0
1641830450000|2022-01-10 16:00:50|12201.93|12201.93|12202.1|12202.1|12202.1|12202.1|12201.93|12201.93|0
1641830460000|2022-01-10 16:01:00|12204.05|12204.05|12205.03|12205.03|12205.03|12205.03|12204.05|12204.05|0
1641830470000|2022-01-10 16:01:10|12204.96|12204.96|12204.96|12204.96|12204.96|12204.96|12204.96|12204.96|0
1641830480000|2022-01-10 16:01:20|12205.08|12205.08|12205.78|12205.78|12205.78|12205.78|12205.08|12205.08|0
1641830490000|2022-01-10 16:01:30|12206.17|12206.17|12206.73|12206.73|12206.73|12206.73|12206.17|12206.17|0
1641830500000|2022-01-10 16:01:40|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|0
1641830510000|2022-01-10 16:01:50|12207.34|12207.34|12207.34|12207.34|12207.34|12207.34|12207.34|12207.34|0
1641830520000|2022-01-10 16:02:00|12207.13|12207.13|12207.09|12207.09|12207.25|12207.25|12207.09|12207.09|0
1641830540000|2022-01-10 16:02:20|12207.33|12207.33|12207.33|12207.33|12207.33|12207.33|12207.33|12207.33|0
1641830550000|2022-01-10 16:02:30|12207.1|12207.1|12208.08|12208.08|12208.08|12208.08|12207.1|12207.1|0
1641830560000|2022-01-10 16:02:40|12208.29|12208.29|12208.71|12208.71|12208.71|12208.71|12208.29|12208.29|0
1641830570000|2022-01-10 16:02:50|12209.06|12209.06|12209.14|12209.14|12209.14|12209.14|12208.98|12208.98|0
1641830580000|2022-01-10 16:03:00|12209.36|12209.36|12211.48|12211.48|12211.48|12211.48|12209.36|12209.36|0
1641830590000|2022-01-10 16:03:10|12211.41|12211.41|12211.41|12211.41|12211.41|12211.41|12211.41|12211.41|0
1641830600000|2022-01-10 16:03:20|12211.2|12211.2|12210.99|12210.99|12211.2|12211.2|12210.99|12210.99|0
1641830610000|2022-01-10 16:03:30|12210.87|12210.87|12210.81|12210.81|12211.51|12211.51|12210.81|12210.81|0
1641830620000|2022-01-10 16:03:40|12210.6|12210.6|12210.2|12210.2|12210.6|12210.6|12210.2|12210.2|0
1641830630000|2022-01-10 16:03:50|12210.08|12210.08|12210.08|12210.08|12210.08|12210.08|12210.08|12210.08|0
1641830640000|2022-01-10 16:04:00|12210.77|12210.77|12210.77|12210.77|12210.77|12210.77|12210.77|12210.77|0
1641830650000|2022-01-10 16:04:10|12210.27|12210.27|12210.27|12210.27|12210.27|12210.27|12210.27|12210.27|0
1641830660000|2022-01-10 16:04:20|12209.29|12209.29|12208.31|12208.31|12209.29|12209.29|12208.31|12208.31|0
1641830670000|2022-01-10 16:04:30|12208.71|12208.71|12209.15|12209.15|12209.15|12209.15|12208.71|12208.71|0
1641830680000|2022-01-10 16:04:40|12209.65|12209.65|12209.65|12209.65|12209.65|12209.65|12209.65|12209.65|0
1641830690000|2022-01-10 16:04:50|12209.78|12209.78|12210.01|12210.01|12210.01|12210.01|12209.78|12209.78|0
1641830700000|2022-01-10 16:05:00|12209.89|12209.89|12209.89|12209.89|12209.89|12209.89|12209.89|12209.89|0
1641830710000|2022-01-10 16:05:10|12210.87|12210.87|12210.42|12210.42|12211.11|12211.11|12210.42|12210.42|0
1641830720000|2022-01-10 16:05:20|12210.77|12210.77|12210.46|12210.46|12210.77|12210.77|12210.46|12210.46|0
1641830730000|2022-01-10 16:05:30|12209.48|12209.48|12209.29|12209.29|12209.63|12209.63|12209.29|12209.29|0
1641830740000|2022-01-10 16:05:40|12209.49|12209.49|12209.49|12209.49|12209.49|12209.49|12209.49|12209.49|0
1641830750000|2022-01-10 16:05:50|12209.38|12209.38|12210.33|12210.33|12210.33|12210.33|12209.38|12209.38|0
1641830760000|2022-01-10 16:06:00|12210.67|12210.67|12212.07|12212.07|12212.07|12212.07|12210.67|12210.67|0
1641830770000|2022-01-10 16:06:10|12212.2|12212.2|12211.05|12211.05|12212.2|12212.2|12211.05|12211.05|0
1641830790000|2022-01-10 16:06:30|12211.26|12211.26|12211.26|12211.26|12211.26|12211.26|12211.26|12211.26|0
1641830800000|2022-01-10 16:06:40|12211.41|12211.41|12212.51|12212.51|12212.51|12212.51|12211.23|12211.23|0
1641830810000|2022-01-10 16:06:50|12212.68|12212.68|12212.68|12212.68|12212.68|12212.68|12212.68|12212.68|0
1641830820000|2022-01-10 16:07:00|12212.6|12212.6|12207.8|12207.8|12212.65|12212.65|12207.59|12207.59|0
1641830830000|2022-01-10 16:07:10|12207.88|12207.88|12208.44|12208.44|12208.86|12208.86|12207.88|12207.88|0
1641830840000|2022-01-10 16:07:20|12208.28|12208.28|12207.99|12207.99|12208.28|12208.28|12207.99|12207.99|0
1641830850000|2022-01-10 16:07:30|12207.78|12207.78|12202.29|12202.29|12207.78|12207.78|12202.29|12202.29|0
1641830870000|2022-01-10 16:07:50|12202.16|12202.16|12202.16|12202.16|12202.16|12202.16|12202.16|12202.16|0
1641830880000|2022-01-10 16:08:00|12202|12202|12201.37|12201.37|12202|12202|12201.37|12201.37|0
1641830890000|2022-01-10 16:08:10|12200.86|12200.86|12200.73|12200.73|12200.86|12200.86|12200.73|12200.73|0
1641830900000|2022-01-10 16:08:20|12201.16|12201.16|12201.56|12201.56|12201.56|12201.56|12201.16|12201.16|0
1641830910000|2022-01-10 16:08:30|12201.68|12201.68|12203.27|12203.27|12204.69|12204.69|12201.68|12201.68|0
1641830940000|2022-01-10 16:09:00|12203.12|12203.12|12203.12|12203.12|12203.12|12203.12|12203.12|12203.12|0
1641830950000|2022-01-10 16:09:10|12202.88|12202.88|12203.38|12203.38|12203.38|12203.38|12202.88|12202.88|0
1641830960000|2022-01-10 16:09:20|12203.73|12203.73|12203.73|12203.73|12203.73|12203.73|12203.26|12203.26|0
1641830990000|2022-01-10 16:09:50|12204.08|12204.08|12205.32|12205.32|12205.32|12205.32|12204.08|12204.08|0
1641831000000|2022-01-10 16:10:00|12204.98|12204.98|12204.98|12204.98|12204.98|12204.98|12204.98|12204.98|0
1641831010000|2022-01-10 16:10:10|12205.96|12205.96|12205.96|12205.96|12205.96|12205.96|12205.96|12205.96|0
1641831020000|2022-01-10 16:10:20|12207.14|12207.14|12208.28|12208.28|12208.59|12208.59|12207.14|12207.14|0
1641831030000|2022-01-10 16:10:30|12207.31|12207.31|12208.05|12208.05|12208.05|12208.05|12207.07|12207.07|0
1641831040000|2022-01-10 16:10:40|12209.24|12209.24|12209.62|12209.62|12209.62|12209.62|12209.24|12209.24|0
1641831050000|2022-01-10 16:10:50|12209.83|12209.83|12210.31|12210.31|12210.31|12210.31|12209.83|12209.83|0
1641831060000|2022-01-10 16:11:00|12210.47|12210.47|12210.47|12210.47|12210.47|12210.47|12210.47|12210.47|0
1641831070000|2022-01-10 16:11:10|12210.64|12210.64|12211.04|12211.04|12211.04|12211.04|12210.64|12210.64|0
1641831080000|2022-01-10 16:11:20|12211.11|12211.11|12211.23|12211.23|12211.23|12211.23|12211.11|12211.11|0
1641831090000|2022-01-10 16:11:30|12211.29|12211.29|12211.29|12211.29|12211.29|12211.29|12211.29|12211.29|0
1641831100000|2022-01-10 16:11:40|12211.39|12211.39|12211.34|12211.34|12211.5|12211.5|12211.34|12211.34|0
1641831110000|2022-01-10 16:11:50|12211.46|12211.46|12213.83|12213.83|12213.83|12213.83|12211.46|12211.46|0
1641831120000|2022-01-10 16:12:00|12214.81|12214.81|12215.04|12215.04|12215.04|12215.04|12214.81|12214.81|0
1641831130000|2022-01-10 16:12:10|12215.12|12215.12|12215.12|12215.12|12215.12|12215.12|12215.12|12215.12|0
1641831140000|2022-01-10 16:12:20|12216.3|12216.3|12216.47|12216.47|12216.47|12216.47|12216.3|12216.3|0
1641831150000|2022-01-10 16:12:30|12216.68|12216.68|12216.55|12216.55|12216.91|12216.91|12216.55|12216.55|0
1641831170000|2022-01-10 16:12:50|12216.95|12216.95|12217.8|12217.8|12217.8|12217.8|12216.95|12216.95|0
1641831180000|2022-01-10 16:13:00|12217.96|12217.96|12218.92|12218.92|12218.92|12218.92|12217.96|12217.96|0
1641831190000|2022-01-10 16:13:10|12219.07|12219.07|12219.95|12219.95|12219.95|12219.95|12219.07|12219.07|0
1641831200000|2022-01-10 16:13:20|12220.36|12220.36|12219.5|12219.5|12220.38|12220.38|12219.38|12219.38|0
1641831210000|2022-01-10 16:13:30|12218.31|12218.31|12215.5|12215.5|12218.48|12218.48|12215.5|12215.5|0
1641831220000|2022-01-10 16:13:40|12215.1|12215.1|12213.04|12213.04|12215.1|12215.1|12213.04|12213.04|0
1641831230000|2022-01-10 16:13:50|12214.22|12214.22|12213.7|12213.7|12214.92|12214.92|12212.96|12212.96|0
1641831250000|2022-01-10 16:14:10|12215.65|12215.65|12215.53|12215.53|12215.65|12215.65|12215.53|12215.53|0
1641831260000|2022-01-10 16:14:20|12215.3|12215.3|12215.24|12215.24|12215.3|12215.3|12215.04|12215.04|0
1641831270000|2022-01-10 16:14:30|12215.46|12215.46|12215.03|12215.03|12216.01|12216.01|12215.03|12215.03|0
1641831280000|2022-01-10 16:14:40|12215.15|12215.15|12215.15|12215.15|12215.15|12215.15|12215.15|12215.15|0
1641831300000|2022-01-10 16:15:00|12215.27|12215.27|12215.27|12215.27|12215.27|12215.27|12215.27|12215.27|0
1641831310000|2022-01-10 16:15:10|12215.04|12215.04|12214.69|12214.69|12215.04|12215.04|12214.69|12214.69|0
1641831320000|2022-01-10 16:15:20|12214.85|12214.85|12214.32|12214.32|12215.59|12215.59|12214.32|12214.32|0
1641831330000|2022-01-10 16:15:30|12215.01|12215.01|12214.68|12214.68|12215.01|12215.01|12214.68|12214.68|0
1641831340000|2022-01-10 16:15:40|12214.18|12214.18|12212.06|12212.06|12214.18|12214.18|12212.06|12212.06|0
1641831350000|2022-01-10 16:15:50|12211.99|12211.99|12211.99|12211.99|12211.99|12211.99|12211.99|12211.99|0
1641831370000|2022-01-10 16:16:10|12211.73|12211.73|12211.32|12211.32|12211.73|12211.73|12211.32|12211.32|0
1641831380000|2022-01-10 16:16:20|12211.06|12211.06|12211.17|12211.17|12211.17|12211.17|12211.06|12211.06|0
1641831390000|2022-01-10 16:16:30|12210.82|12210.82|12210.82|12210.82|12210.82|12210.82|12210.82|12210.82|0
1641831400000|2022-01-10 16:16:40|12210.59|12210.59|12211.83|12211.83|12211.83|12211.83|12210.59|12210.59|0
1641831410000|2022-01-10 16:16:50|12211.72|12211.72|12211.93|12211.93|12211.93|12211.93|12211.72|12211.72|0
1641831420000|2022-01-10 16:17:00|12211.62|12211.62|12211.78|12211.78|12211.88|12211.88|12211.57|12211.57|0
1641831430000|2022-01-10 16:17:10|12211.98|12211.98|12211.92|12211.92|12212.24|12212.24|12211.88|12211.88|0
1641831440000|2022-01-10 16:17:20|12211.66|12211.66|12211.36|12211.36|12211.66|12211.66|12211.36|12211.36|0
1641831450000|2022-01-10 16:17:30|12211.52|12211.52|12212.7|12212.7|12212.87|12212.87|12211.52|12211.52|0
1641831460000|2022-01-10 16:17:40|12213.89|12213.89|12214.23|12214.23|12214.23|12214.23|12213.84|12213.84|0
1641831470000|2022-01-10 16:17:50|12214.74|12214.74|12217.27|12217.27|12217.27|12217.27|12214.74|12214.74|0
1641831480000|2022-01-10 16:18:00|12217.53|12217.53|12218.51|12218.51|12218.51|12218.51|12217.53|12217.53|0
1641831490000|2022-01-10 16:18:10|12219.01|12219.01|12219.99|12219.99|12219.99|12219.99|12219.01|12219.01|0
1641831500000|2022-01-10 16:18:20|12220.19|12220.19|12219.98|12219.98|12220.19|12220.19|12219.98|12219.98|0
1641831510000|2022-01-10 16:18:30|12220.1|12220.1|12221.08|12221.08|12222.06|12222.06|12220.1|12220.1|0
1641831540000|2022-01-10 16:19:00|12220.96|12220.96|12220.74|12220.74|12221.43|12221.43|12220.74|12220.74|0
1641831550000|2022-01-10 16:19:10|12219.56|12219.56|12219.56|12219.56|12219.56|12219.56|12219.56|12219.56|0
1641831560000|2022-01-10 16:19:20|12220.74|12220.74|12221.2|12221.2|12221.2|12221.2|12220.74|12220.74|0
1641831580000|2022-01-10 16:19:40|12221.05|12221.05|12221.39|12221.39|12221.39|12221.39|12221.05|12221.05|0
1641831590000|2022-01-10 16:19:50|12221.31|12221.31|12221.83|12221.83|12221.83|12221.83|12221.31|12221.31|0
1641831600000|2022-01-10 16:20:00|12222.81|12222.81|12222.81|12222.81|12223.79|12223.79|12222.6|12222.6|0
1641831610000|2022-01-10 16:20:10|12223.79|12223.79|12224.27|12224.27|12224.29|12224.29|12223.79|12223.79|0
1641831620000|2022-01-10 16:20:20|12224.44|12224.44|12224.64|12224.64|12224.9|12224.9|12224.44|12224.44|0
1641831630000|2022-01-10 16:20:30|12224.88|12224.88|12226.77|12226.77|12226.77|12226.77|12224.88|12224.88|0
1641831640000|2022-01-10 16:20:40|12226.89|12226.89|12227.13|12227.13|12227.13|12227.13|12226.89|12226.89|0
1641831650000|2022-01-10 16:20:50|12227.08|12227.08|12227.08|12227.08|12227.08|12227.08|12227.08|12227.08|0
1641831660000|2022-01-10 16:21:00|12227.42|12227.42|12229.01|12229.01|12229.99|12229.99|12227.42|12227.42|0
1641831670000|2022-01-10 16:21:10|12229.22|12229.22|12228.19|12228.19|12229.37|12229.37|12228.19|12228.19|0
1641831680000|2022-01-10 16:21:20|12228.69|12228.69|12229.37|12229.37|12229.37|12229.37|12228.19|12228.19|0
1641831690000|2022-01-10 16:21:30|12229.87|12229.87|12229.43|12229.43|12229.87|12229.87|12229.43|12229.43|0
1641831710000|2022-01-10 16:21:50|12229.52|12229.52|12229.52|12229.52|12229.92|12229.92|12229.21|12229.21|0
1641831720000|2022-01-10 16:22:00|12229.65|12229.65|12230.07|12230.07|12230.07|12230.07|12229.65|12229.65|0
1641831730000|2022-01-10 16:22:10|12230.3|12230.3|12230.07|12230.07|12230.3|12230.3|12230.07|12230.07|0
1641831740000|2022-01-10 16:22:20|12230.33|12230.33|12234.26|12234.26|12234.26|12234.26|12230.33|12230.33|0
1641831750000|2022-01-10 16:22:30|12233.28|12233.28|12233.47|12233.47|12234.04|12234.04|12233.28|12233.28|0
1641831760000|2022-01-10 16:22:40|12233.7|12233.7|12233.7|12233.7|12233.7|12233.7|12233.7|12233.7|0
1641831770000|2022-01-10 16:22:50|12233.8|12233.8|12238.22|12238.22|12238.22|12238.22|12233.8|12233.8|0
1641831780000|2022-01-10 16:23:00|12238.04|12238.04|12238.24|12238.24|12238.24|12238.24|12238.04|12238.04|0
1641831790000|2022-01-10 16:23:10|12238.41|12238.41|12238.32|12238.32|12238.41|12238.41|12238.25|12238.25|0
1641831800000|2022-01-10 16:23:20|12237.34|12237.34|12239.77|12239.77|12240.75|12240.75|12236.94|12236.94|0
1641831810000|2022-01-10 16:23:30|12239.65|12239.65|12240.17|12240.17|12240.17|12240.17|12239.65|12239.65|0
1641831820000|2022-01-10 16:23:40|12240.23|12240.23|12240.23|12240.23|12240.28|12240.28|12240.23|12240.23|0
1641831840000|2022-01-10 16:24:00|12240.35|12240.35|12241.11|12241.11|12241.11|12241.11|12240.35|12240.35|0
1641831850000|2022-01-10 16:24:10|12241.62|12241.62|12241.62|12241.62|12241.62|12241.62|12241.62|12241.62|0
1641831860000|2022-01-10 16:24:20|12241.69|12241.69|12241.82|12241.82|12241.82|12241.82|12241.69|12241.69|0
1641831870000|2022-01-10 16:24:30|12242.17|12242.17|12242.17|12242.17|12242.17|12242.17|12242.17|12242.17|0
1641831880000|2022-01-10 16:24:40|12243.14|12243.14|12242.58|12242.58|12243.56|12243.56|12242.58|12242.58|0
1641831890000|2022-01-10 16:24:50|12242.7|12242.7|12241.91|12241.91|12242.7|12242.7|12241.91|12241.91|0
1641831900000|2022-01-10 16:25:00|12242.89|12242.89|12240.93|12240.93|12242.89|12242.89|12240.93|12240.93|0
1641831910000|2022-01-10 16:25:10|12240.67|12240.67|12241.02|12241.02|12241.44|12241.44|12240.47|12240.47|0
1641831920000|2022-01-10 16:25:20|12241.17|12241.17|12240.46|12240.46|12241.17|12241.17|12240.46|12240.46|0
1641831930000|2022-01-10 16:25:30|12240.86|12240.86|12244.77|12244.77|12244.77|12244.77|12240.86|12240.86|0
1641831940000|2022-01-10 16:25:40|12245.03|12245.03|12245.82|12245.82|12245.82|12245.82|12244.84|12244.84|0
1641831950000|2022-01-10 16:25:50|12246.22|12246.22|12245.06|12245.06|12246.22|12246.22|12245.06|12245.06|0
1641831960000|2022-01-10 16:26:00|12245.16|12245.16|12245.91|12245.91|12245.91|12245.91|12245.16|12245.16|0
1641831970000|2022-01-10 16:26:10|12246.07|12246.07|12247.18|12247.18|12247.18|12247.18|12246|12246|0
1641831980000|2022-01-10 16:26:20|12247.39|12247.39|12248.1|12248.1|12248.1|12248.1|12246.41|12246.41|0
1641831990000|2022-01-10 16:26:30|12249.08|12249.08|12248.96|12248.96|12249.08|12249.08|12248.96|12248.96|0
1641832000000|2022-01-10 16:26:40|12248.73|12248.73|12248.66|12248.66|12249.23|12249.23|12248.61|12248.61|0
1641832010000|2022-01-10 16:26:50|12248.92|12248.92|12251.51|12251.51|12251.51|12251.51|12248.92|12248.92|0
1641832020000|2022-01-10 16:27:00|12251.38|12251.38|12252.84|12252.84|12253.18|12253.18|12251.38|12251.38|0
1641832030000|2022-01-10 16:27:10|12252.63|12252.63|12251.45|12251.45|12252.63|12252.63|12251.45|12251.45|0
1641832040000|2022-01-10 16:27:20|12251.79|12251.79|12251.92|12251.92|12252.12|12252.12|12251.79|12251.79|0
1641832050000|2022-01-10 16:27:30|12252.32|12252.32|12252.32|12252.32|12252.32|12252.32|12252.32|12252.32|0
1641832060000|2022-01-10 16:27:40|12252.82|12252.82|12249.98|12249.98|12252.82|12252.82|12249.98|12249.98|0
1641832070000|2022-01-10 16:27:50|12249.64|12249.64|12249.43|12249.43|12250.01|12250.01|12249.43|12249.43|0
1641832080000|2022-01-10 16:28:00|12249.67|12249.67|12249.66|12249.66|12249.99|12249.99|12249.66|12249.66|0
1641832090000|2022-01-10 16:28:10|12250.64|12250.64|12251.61|12251.61|12251.61|12251.61|12250.64|12250.64|0
1641832100000|2022-01-10 16:28:20|12252.03|12252.03|12253.01|12253.01|12253.01|12253.01|12252.03|12252.03|0
1641832110000|2022-01-10 16:28:30|12252.79|12252.79|12255.17|12255.17|12255.17|12255.17|12252.79|12252.79|0
1641832120000|2022-01-10 16:28:40|12256.36|12256.36|12255.6|12255.6|12256.44|12256.44|12255.25|12255.25|0
1641832130000|2022-01-10 16:28:50|12255.78|12255.78|12256.85|12256.85|12256.85|12256.85|12255.67|12255.67|0
1641832140000|2022-01-10 16:29:00|12257.11|12257.11|12257.32|12257.32|12258.29|12258.29|12256.76|12256.76|0
1641832150000|2022-01-10 16:29:10|12258.51|12258.51|12259.22|12259.22|12259.22|12259.22|12258.51|12258.51|0
1641832160000|2022-01-10 16:29:20|12259.55|12259.55|12258|12258|12259.55|12259.55|12257.84|12257.84|0
1641832170000|2022-01-10 16:29:30|12257.16|12257.16|12254.59|12254.59|12257.16|12257.16|12254.31|12254.31|0
1641832180000|2022-01-10 16:29:40|12254.19|12254.19|12254.71|12254.71|12255.84|12255.84|12254.19|12254.19|0
1641832190000|2022-01-10 16:29:50|12253.73|12253.73|12256.73|12256.73|12256.73|12256.73|12253.36|12253.36|0
1641888900000|2022-01-11 08:15:00|12364.78|12364.78|12365.16|12365.16|12367.2|12367.2|12364.18|12364.18|0
1641888910000|2022-01-11 08:15:10|12365.04|12365.04|12365.04|12365.04|12365.04|12365.04|12365.04|12365.04|0
1641888920000|2022-01-11 08:15:20|12364.06|12364.06|12364.94|12364.94|12365.04|12365.04|12364.06|12364.06|0
1641888930000|2022-01-11 08:15:30|12366.13|12366.13|12371.07|12371.07|12373.97|12373.97|12366.13|12366.13|0
1641888940000|2022-01-11 08:15:40|12371.85|12371.85|12372.83|12372.83|12373.03|12373.03|12371.85|12371.85|0
1641888950000|2022-01-11 08:15:50|12372.52|12372.52|12375.46|12375.46|12375.66|12375.66|12372.52|12372.52|0
1641888960000|2022-01-11 08:16:00|12374.48|12374.48|12371.62|12371.62|12376.84|12376.84|12371.62|12371.62|0
1641888970000|2022-01-11 08:16:10|12372.81|12372.81|12375.59|12375.59|12375.59|12375.59|12372.81|12372.81|0
1641888980000|2022-01-11 08:16:20|12375.09|12375.09|12374.55|12374.55|12375.57|12375.57|12373.91|12373.91|0
1641888990000|2022-01-11 08:16:30|12375.53|12375.53|12375.13|12375.13|12375.53|12375.53|12375.13|12375.13|0
1641889000000|2022-01-11 08:16:40|12377.5|12377.5|12380.01|12380.01|12383.3|12383.3|12377.5|12377.5|0
1641889010000|2022-01-11 08:16:50|12379.85|12379.85|12377.54|12377.54|12379.85|12379.85|12377.54|12377.54|0
1641889020000|2022-01-11 08:17:00|12375.58|12375.58|12373.34|12373.34|12375.58|12375.58|12372.36|12372.36|0
1641889030000|2022-01-11 08:17:10|12374.32|12374.32|12378.7|12378.7|12378.7|12378.7|12373.48|12373.48|0
1641889040000|2022-01-11 08:17:20|12376.74|12376.74|12376.21|12376.21|12376.74|12376.74|12376.01|12376.01|0
1641889050000|2022-01-11 08:17:30|12375.97|12375.97|12381.56|12381.56|12381.56|12381.56|12375.97|12375.97|0
1641889060000|2022-01-11 08:17:40|12382.74|12382.74|12379.14|12379.14|12382.74|12382.74|12379.14|12379.14|0
1641889070000|2022-01-11 08:17:50|12379.07|12379.07|12376.86|12376.86|12379.8|12379.8|12376.86|12376.86|0
1641889080000|2022-01-11 08:18:00|12376.94|12376.94|12377.15|12377.15|12377.15|12377.15|12376.94|12376.94|0
1641889090000|2022-01-11 08:18:10|12376.89|12376.89|12378.4|12378.4|12378.4|12378.4|12376.89|12376.89|0
1641889100000|2022-01-11 08:18:20|12379.58|12379.58|12379.58|12379.58|12379.58|12379.58|12379.58|12379.58|0
1641889110000|2022-01-11 08:18:30|12379.94|12379.94|12379.94|12379.94|12379.94|12379.94|12379.94|12379.94|0
1641889120000|2022-01-11 08:18:40|12380.19|12380.19|12375.92|12375.92|12380.19|12380.19|12375.92|12375.92|0
1641889130000|2022-01-11 08:18:50|12376.16|12376.16|12376.16|12376.16|12376.16|12376.16|12376.16|12376.16|0
1641889140000|2022-01-11 08:19:00|12374.97|12374.97|12375.95|12375.95|12375.95|12375.95|12374.97|12374.97|0
1641889150000|2022-01-11 08:19:10|12376.93|12376.93|12383.7|12383.7|12383.7|12383.7|12376.93|12376.93|0
1641889160000|2022-01-11 08:19:20|12382.72|12382.72|12381.7|12381.7|12382.72|12382.72|12381.7|12381.7|0
1641889170000|2022-01-11 08:19:30|12382.03|12382.03|12381.22|12381.22|12382.03|12382.03|12381.05|12381.05|0
1641889180000|2022-01-11 08:19:40|12381.1|12381.1|12378.87|12378.87|12381.1|12381.1|12378.87|12378.87|0
1641889190000|2022-01-11 08:19:50|12378.99|12378.99|12381.09|12381.09|12381.09|12381.09|12377.2|12377.2|0
1641889200000|2022-01-11 08:20:00|12383.05|12383.05|12395.32|12395.32|12395.32|12395.32|12382.07|12382.07|0
1641889210000|2022-01-11 08:20:10|12395.82|12395.82|12391.45|12391.45|12395.82|12395.82|12391.45|12391.45|0
1641889220000|2022-01-11 08:20:20|12392.08|12392.08|12392.08|12392.08|12392.08|12392.08|12392.08|12392.08|0
1641889230000|2022-01-11 08:20:30|12392.58|12392.58|12394.28|12394.28|12394.28|12394.28|12392.58|12392.58|0
1641889240000|2022-01-11 08:20:40|12394.06|12394.06|12394.23|12394.23|12394.23|12394.23|12394.06|12394.06|0
1641889250000|2022-01-11 08:20:50|12395.42|12395.42|12396|12396|12396.4|12396.4|12395.2|12395.2|0
1641889260000|2022-01-11 08:21:00|12395.02|12395.02|12398.77|12398.77|12399.27|12399.27|12395.02|12395.02|0
1641889270000|2022-01-11 08:21:10|12399.01|12399.01|12399.54|12399.54|12400.15|12400.15|12399.01|12399.01|0
1641889290000|2022-01-11 08:21:30|12398.5|12398.5|12398.56|12398.56|12399.54|12399.54|12397.58|12397.58|0
1641889300000|2022-01-11 08:21:40|12398.44|12398.44|12398.44|12398.44|12398.44|12398.44|12398.44|12398.44|0
1641889310000|2022-01-11 08:21:50|12398.49|12398.49|12398.25|12398.25|12398.49|12398.49|12398.25|12398.25|0
1641889320000|2022-01-11 08:22:00|12398.13|12398.13|12398.53|12398.53|12399.32|12399.32|12397.09|12397.09|0
1641889330000|2022-01-11 08:22:10|12398.19|12398.19|12395.69|12395.69|12398.19|12398.19|12395.69|12395.69|0
1641889340000|2022-01-11 08:22:20|12395.85|12395.85|12396.67|12396.67|12396.67|12396.67|12395.52|12395.52|0
1641889360000|2022-01-11 08:22:40|12395.69|12395.69|12395.78|12395.78|12396.19|12396.19|12395.69|12395.69|0
1641889370000|2022-01-11 08:22:50|12395.54|12395.54|12390.34|12390.34|12395.54|12395.54|12389.73|12389.73|0
1641889380000|2022-01-11 08:23:00|12390.18|12390.18|12390.69|12390.69|12390.69|12390.69|12389.85|12389.85|0
1641889390000|2022-01-11 08:23:10|12391.02|12391.02|12391.02|12391.02|12391.02|12391.02|12391.02|12391.02|0
1641889400000|2022-01-11 08:23:20|12392.98|12392.98|12391.93|12391.93|12393.32|12393.32|12391.93|12391.93|0
1641889410000|2022-01-11 08:23:30|12392.05|12392.05|12392.83|12392.83|12393.66|12393.66|12392.05|12392.05|0
1641889420000|2022-01-11 08:23:40|12391.85|12391.85|12389.26|12389.26|12391.85|12391.85|12389.26|12389.26|0
1641889430000|2022-01-11 08:23:50|12390.24|12390.24|12391.22|12391.22|12391.22|12391.22|12390.24|12390.24|0
1641889440000|2022-01-11 08:24:00|12390.8|12390.8|12386.57|12386.57|12391.13|12391.13|12386.57|12386.57|0
1641889450000|2022-01-11 08:24:10|12385.38|12385.38|12385.33|12385.33|12385.38|12385.38|12385.33|12385.33|0
1641889460000|2022-01-11 08:24:20|12384.32|12384.32|12383.6|12383.6|12384.32|12384.32|12383.34|12383.34|0
1641889470000|2022-01-11 08:24:30|12378.86|12378.86|12377.33|12377.33|12380.05|12380.05|12377.33|12377.33|0
1641889480000|2022-01-11 08:24:40|12377.67|12377.67|12377.67|12377.67|12377.67|12377.67|12377.67|12377.67|0
1641889490000|2022-01-11 08:24:50|12378.37|12378.37|12378.53|12378.53|12378.53|12378.53|12378.37|12378.37|0
1641889500000|2022-01-11 08:25:00|12379.51|12379.51|12374.03|12374.03|12381.03|12381.03|12374.03|12374.03|0
1641889510000|2022-01-11 08:25:10|12373.45|12373.45|12368.55|12368.55|12373.45|12373.45|12368.55|12368.55|0
1641889520000|2022-01-11 08:25:20|12370.71|12370.71|12370.71|12370.71|12371.69|12371.69|12370.64|12370.64|0
1641889530000|2022-01-11 08:25:30|12369.7|12369.7|12369.25|12369.25|12369.72|12369.72|12369.25|12369.25|0
1641889540000|2022-01-11 08:25:40|12369.58|12369.58|12365.66|12365.66|12369.58|12369.58|12365.66|12365.66|0
1641889550000|2022-01-11 08:25:50|12364.68|12364.68|12362.04|12362.04|12364.68|12364.68|12362.04|12362.04|0
1641889560000|2022-01-11 08:26:00|12361.54|12361.54|12360.78|12360.78|12361.62|12361.62|12360.78|12360.78|0
1641889570000|2022-01-11 08:26:10|12360.16|12360.16|12362.33|12362.33|12362.33|12362.33|12359.96|12359.96|0
1641889580000|2022-01-11 08:26:20|12361.99|12361.99|12360.75|12360.75|12361.99|12361.99|12360.75|12360.75|0
1641889590000|2022-01-11 08:26:30|12361.73|12361.73|12359.46|12359.46|12361.73|12361.73|12359.46|12359.46|0
1641889600000|2022-01-11 08:26:40|12358.27|12358.27|12357.29|12357.29|12358.27|12358.27|12357.29|12357.29|0
1641889610000|2022-01-11 08:26:50|12356.31|12356.31|12352.37|12352.37|12356.31|12356.31|12352.37|12352.37|0
1641889620000|2022-01-11 08:27:00|12351.86|12351.86|12352.94|12352.94|12353.35|12353.35|12351.76|12351.76|0
1641889640000|2022-01-11 08:27:20|12353.29|12353.29|12353.26|12353.26|12353.43|12353.43|12353.19|12353.19|0
1641889650000|2022-01-11 08:27:30|12353.77|12353.77|12351.46|12351.46|12353.77|12353.77|12351.46|12351.46|0
1641889660000|2022-01-11 08:27:40|12351.25|12351.25|12349.94|12349.94|12351.25|12351.25|12349.94|12349.94|0
1641889670000|2022-01-11 08:27:50|12349.44|12349.44|12347.71|12347.71|12349.44|12349.44|12347.59|12347.59|0
1641889680000|2022-01-11 08:28:00|12347.59|12347.59|12346.82|12346.82|12347.59|12347.59|12345.63|12345.63|0
1641889700000|2022-01-11 08:28:20|12347.06|12347.06|12347.06|12347.06|12347.06|12347.06|12347.06|12347.06|0
1641889710000|2022-01-11 08:28:30|12347.22|12347.22|12346.47|12346.47|12347.22|12347.22|12346.47|12346.47|0
1641889720000|2022-01-11 08:28:40|12346.21|12346.21|12345.41|12345.41|12346.21|12346.21|12344.72|12344.72|0
1641889730000|2022-01-11 08:28:50|12345.49|12345.49|12350.76|12350.76|12350.76|12350.76|12345.49|12345.49|0
1641889740000|2022-01-11 08:29:00|12351.1|12351.1|12346.98|12346.98|12351.1|12351.1|12346.98|12346.98|0
1641889750000|2022-01-11 08:29:10|12347.96|12347.96|12348.71|12348.71|12348.71|12348.71|12347.73|12347.73|0
1641889760000|2022-01-11 08:29:20|12349.69|12349.69|12355.19|12355.19|12355.93|12355.93|12349.69|12349.69|0
1641889770000|2022-01-11 08:29:30|12355.98|12355.98|12356.78|12356.78|12356.78|12356.78|12355.98|12355.98|0
1641889780000|2022-01-11 08:29:40|12356.89|12356.89|12357.87|12357.87|12357.87|12357.87|12356.89|12356.89|0
1641889790000|2022-01-11 08:29:50|12357.69|12357.69|12357.26|12357.26|12357.93|12357.93|12357.26|12357.26|0
1641889800000|2022-01-11 08:30:00|12357.1|12357.1|12352.71|12352.71|12357.1|12357.1|12352.36|12352.36|0
1641889810000|2022-01-11 08:30:10|12353.04|12353.04|12352.16|12352.16|12353.37|12353.37|12351.81|12351.81|0
1641889820000|2022-01-11 08:30:20|12352.05|12352.05|12353.15|12353.15|12353.15|12353.15|12352.05|12352.05|0
1641889830000|2022-01-11 08:30:30|12353.27|12353.27|12351.68|12351.68|12353.27|12353.27|12351.68|12351.68|0
1641889840000|2022-01-11 08:30:40|12350.49|12350.49|12347.76|12347.76|12350.7|12350.7|12347.76|12347.76|0
1641889850000|2022-01-11 08:30:50|12347.55|12347.55|12346.16|12346.16|12347.55|12347.55|12346.16|12346.16|0
1641889860000|2022-01-11 08:31:00|12345.15|12345.15|12339.16|12339.16|12345.15|12345.15|12339.16|12339.16|0
1641889870000|2022-01-11 08:31:10|12340.13|12340.13|12340.26|12340.26|12340.26|12340.26|12340.13|12340.13|0
1641889880000|2022-01-11 08:31:20|12341.45|12341.45|12341.45|12341.45|12341.45|12341.45|12341.45|12341.45|0
1641889890000|2022-01-11 08:31:30|12341.69|12341.69|12345.48|12345.48|12345.48|12345.48|12341.69|12341.69|0
1641889900000|2022-01-11 08:31:40|12346.66|12346.66|12344.38|12344.38|12346.66|12346.66|12344.38|12344.38|0
1641889910000|2022-01-11 08:31:50|12343.69|12343.69|12342.44|12342.44|12343.69|12343.69|12342.44|12342.44|0
1641889920000|2022-01-11 08:32:00|12341.62|12341.62|12336.23|12336.23|12341.62|12341.62|12336.23|12336.23|0
1641889930000|2022-01-11 08:32:10|12336.48|12336.48|12334.66|12334.66|12338.44|12338.44|12334.66|12334.66|0
1641889940000|2022-01-11 08:32:20|12334.5|12334.5|12333.36|12333.36|12334.5|12334.5|12333.36|12333.36|0
1641889950000|2022-01-11 08:32:30|12333.23|12333.23|12334.69|12334.69|12335.19|12335.19|12333.23|12333.23|0
1641889970000|2022-01-11 08:32:50|12333.71|12333.71|12332.65|12332.65|12333.71|12333.71|12332.53|12332.53|0
1641889990000|2022-01-11 08:33:10|12331.46|12331.46|12329.81|12329.81|12331.46|12331.46|12329.81|12329.81|0
1641890000000|2022-01-11 08:33:20|12329.66|12329.66|12327.3|12327.3|12329.66|12329.66|12327.3|12327.3|0
1641890010000|2022-01-11 08:33:30|12327.64|12327.64|12320.35|12320.35|12327.64|12327.64|12320.35|12320.35|0
1641890020000|2022-01-11 08:33:40|12320.55|12320.55|12321.33|12321.33|12321.74|12321.74|12320.55|12320.55|0
1641890030000|2022-01-11 08:33:50|12321.83|12321.83|12321.33|12321.33|12321.83|12321.83|12321.33|12321.33|0
1641890040000|2022-01-11 08:34:00|12318.94|12318.94|12318.59|12318.59|12318.94|12318.94|12318.09|12318.09|0
1641890050000|2022-01-11 08:34:10|12318.09|12318.09|12318.47|12318.47|12318.98|12318.98|12316.79|12316.79|0
1641890060000|2022-01-11 08:34:20|12318.13|12318.13|12313.67|12313.67|12318.13|12318.13|12313.67|12313.67|0
1641890070000|2022-01-11 08:34:30|12313.46|12313.46|12308.33|12308.33|12313.46|12313.46|12307.83|12307.83|0
1641890080000|2022-01-11 08:34:40|12308.83|12308.83|12309.72|12309.72|12310.15|12310.15|12308.83|12308.83|0
1641890090000|2022-01-11 08:34:50|12309.27|12309.27|12307|12307|12309.69|12309.69|12307|12307|0
1641890100000|2022-01-11 08:35:00|12306.87|12306.87|12300.93|12300.93|12306.87|12306.87|12300.05|12300.05|0
1641890110000|2022-01-11 08:35:10|12301.91|12301.91|12301.61|12301.61|12301.91|12301.91|12301.46|12301.46|0
1641890120000|2022-01-11 08:35:20|12300.63|12300.63|12302.32|12302.32|12302.32|12302.32|12300.63|12300.63|0
1641890130000|2022-01-11 08:35:30|12302.08|12302.08|12304.16|12304.16|12304.16|12304.16|12302.08|12302.08|0
1641890140000|2022-01-11 08:35:40|12305.14|12305.14|12305.34|12305.34|12305.34|12305.34|12305.14|12305.14|0
1641890150000|2022-01-11 08:35:50|12304.94|12304.94|12304.92|12304.92|12304.94|12304.94|12304.69|12304.69|0
1641890160000|2022-01-11 08:36:00|12304.81|12304.81|12298.4|12298.4|12304.81|12304.81|12298.4|12298.4|0
1641890170000|2022-01-11 08:36:10|12297.98|12297.98|12296.79|12296.79|12297.98|12297.98|12296.32|12296.32|0
1641890180000|2022-01-11 08:36:20|12297.8|12297.8|12297.8|12297.8|12297.8|12297.8|12297.8|12297.8|0
1641890190000|2022-01-11 08:36:30|12297.67|12297.67|12298.68|12298.68|12298.68|12298.68|12297.67|12297.67|0
1641890200000|2022-01-11 08:36:40|12298.8|12298.8|12299.78|12299.78|12299.78|12299.78|12298.8|12298.8|0
1641890210000|2022-01-11 08:36:50|12297.22|12297.22|12297.24|12297.24|12297.57|12297.57|12297.22|12297.22|0
1641890220000|2022-01-11 08:37:00|12296.92|12296.92|12288.59|12288.59|12297.08|12297.08|12288.59|12288.59|0
1641890230000|2022-01-11 08:37:10|12289.78|12289.78|12290.76|12290.76|12290.76|12290.76|12289.78|12289.78|0
1641890240000|2022-01-11 08:37:20|12290.63|12290.63|12291.61|12291.61|12291.61|12291.61|12290.63|12290.63|0
1641890250000|2022-01-11 08:37:30|12289.94|12289.94|12281.5|12281.5|12289.94|12289.94|12281.5|12281.5|0
1641890260000|2022-01-11 08:37:40|12281.3|12281.3|12278.31|12278.31|12281.3|12281.3|12278.31|12278.31|0
1641890270000|2022-01-11 08:37:50|12279.53|12279.53|12279.53|12279.53|12279.53|12279.53|12279.53|12279.53|0
1641890280000|2022-01-11 08:38:00|12281.9|12281.9|12282.06|12282.06|12282.06|12282.06|12281.9|12281.9|0
1641890300000|2022-01-11 08:38:20|12282.27|12282.27|12282.27|12282.27|12282.27|12282.27|12282.27|12282.27|0
1641890310000|2022-01-11 08:38:30|12282.06|12282.06|12284.23|12284.23|12284.23|12284.23|12282.06|12282.06|0
1641890320000|2022-01-11 08:38:40|12286.19|12286.19|12289.01|12289.01|12289.01|12289.01|12286.19|12286.19|0
1641890330000|2022-01-11 08:38:50|12289.13|12289.13|12289.5|12289.5|12289.5|12289.5|12289.13|12289.13|0
1641890340000|2022-01-11 08:39:00|12286.56|12286.56|12288.86|12288.86|12288.86|12288.86|12286.56|12286.56|0
1641890350000|2022-01-11 08:39:10|12285.87|12285.87|12283.91|12283.91|12285.87|12285.87|12283.91|12283.91|0
1641890360000|2022-01-11 08:39:20|12284.6|12284.6|12284.75|12284.75|12284.75|12284.75|12284.6|12284.6|0
1641890380000|2022-01-11 08:39:40|12283.57|12283.57|12282.48|12282.48|12283.57|12283.57|12282.48|12282.48|0
1641890390000|2022-01-11 08:39:50|12281.99|12281.99|12280|12280|12281.99|12281.99|12280|12280|0
1641890400000|2022-01-11 08:40:00|12280.2|12280.2|12280.2|12280.2|12280.2|12280.2|12280.2|12280.2|0
1641890410000|2022-01-11 08:40:10|12279.4|12279.4|12280.38|12280.38|12280.5|12280.5|12279.4|12279.4|0
1641890430000|2022-01-11 08:40:30|12280.5|12280.5|12275.93|12275.93|12280.5|12280.5|12275.93|12275.93|0
1641890440000|2022-01-11 08:40:40|12275.43|12275.43|12277.38|12277.38|12277.38|12277.38|12275.43|12275.43|0
1641890450000|2022-01-11 08:40:50|12277.89|12277.89|12279.11|12279.11|12279.11|12279.11|12277.89|12277.89|0
1641890460000|2022-01-11 08:41:00|12279.28|12279.28|12279.83|12279.83|12280.64|12280.64|12279.28|12279.28|0
1641890470000|2022-01-11 08:41:10|12280.81|12280.81|12282.22|12282.22|12282.22|12282.22|12280.81|12280.81|0
1641890480000|2022-01-11 08:41:20|12282.39|12282.39|12282.3|12282.3|12282.39|12282.39|12282.18|12282.18|0
1641890490000|2022-01-11 08:41:30|12283.28|12283.28|12281.42|12281.42|12283.4|12283.4|12281.42|12281.42|0
1641890500000|2022-01-11 08:41:40|12283.01|12283.01|12283.01|12283.01|12283.01|12283.01|12283.01|12283.01|0
1641890510000|2022-01-11 08:41:50|12283.51|12283.51|12283.97|12283.97|12283.97|12283.97|12283.51|12283.51|0
1641890520000|2022-01-11 08:42:00|12284.16|12284.16|12284.9|12284.9|12284.9|12284.9|12283.78|12283.78|0
1641890530000|2022-01-11 08:42:10|12284.2|12284.2|12283.75|12283.75|12284.25|12284.25|12283.75|12283.75|0
1641890540000|2022-01-11 08:42:20|12283.87|12283.87|12283.53|12283.53|12284.37|12284.37|12283.53|12283.53|0
1641890550000|2022-01-11 08:42:30|12284.51|12284.51|12284.51|12284.51|12284.51|12284.51|12284.51|12284.51|0
1641890560000|2022-01-11 08:42:40|12284.75|12284.75|12284.25|12284.25|12284.75|12284.75|12284.25|12284.25|0
1641890570000|2022-01-11 08:42:50|12283.83|12283.83|12283.83|12283.83|12283.83|12283.83|12283.83|12283.83|0
1641890580000|2022-01-11 08:43:00|12284.46|12284.46|12284.67|12284.67|12285.65|12285.65|12284.46|12284.46|0
1641890590000|2022-01-11 08:43:10|12282.3|12282.3|12282.3|12282.3|12282.3|12282.3|12282.3|12282.3|0
1641890600000|2022-01-11 08:43:20|12282.06|12282.06|12283.64|12283.64|12283.88|12283.88|12282.06|12282.06|0
1641890610000|2022-01-11 08:43:30|12285.44|12285.44|12286.88|12286.88|12286.88|12286.88|12284.8|12284.8|0
1641890620000|2022-01-11 08:43:40|12287.28|12287.28|12287.51|12287.51|12287.51|12287.51|12287.28|12287.28|0
1641890630000|2022-01-11 08:43:50|12286.53|12286.53|12286.09|12286.09|12286.96|12286.96|12284.58|12284.58|0
1641890640000|2022-01-11 08:44:00|12286.3|12286.3|12281.52|12281.52|12286.3|12286.3|12281.52|12281.52|0
1641890650000|2022-01-11 08:44:10|12281.68|12281.68|12281.03|12281.03|12282.21|12282.21|12281.03|12281.03|0
1641890660000|2022-01-11 08:44:20|12280.82|12280.82|12281.06|12281.06|12281.06|12281.06|12280.82|12280.82|0
1641890670000|2022-01-11 08:44:30|12279.1|12279.1|12278.94|12278.94|12279.1|12279.1|12278.94|12278.94|0
1641890680000|2022-01-11 08:44:40|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|0
1641890690000|2022-01-11 08:44:50|12281.43|12281.43|12281.43|12281.43|12281.43|12281.43|12281.43|12281.43|0
1641890700000|2022-01-11 08:45:00|12281.17|12281.17|12277.85|12277.85|12281.17|12281.17|12277.85|12277.85|0
1641890710000|2022-01-11 08:45:10|12278.35|12278.35|12279.52|12279.52|12279.52|12279.52|12278.35|12278.35|0
1641890720000|2022-01-11 08:45:20|12280.5|12280.5|12279.5|12279.5|12280.5|12280.5|12279.5|12279.5|0
1641890730000|2022-01-11 08:45:30|12280.47|12280.47|12280.47|12280.47|12280.47|12280.47|12280.47|12280.47|0
1641890740000|2022-01-11 08:45:40|12281.45|12281.45|12281.54|12281.54|12281.54|12281.54|12281.42|12281.42|0
1641890750000|2022-01-11 08:45:50|12281.04|12281.04|12282.82|12282.82|12282.82|12282.82|12281.04|12281.04|0
1641890760000|2022-01-11 08:46:00|12282.32|12282.32|12282.56|12282.56|12282.56|12282.56|12282.32|12282.32|0
1641890770000|2022-01-11 08:46:10|12281.58|12281.58|12282.56|12282.56|12282.56|12282.56|12281.58|12281.58|0
1641890780000|2022-01-11 08:46:20|12281.58|12281.58|12281.58|12281.58|12281.58|12281.58|12281.58|12281.58|0
1641890790000|2022-01-11 08:46:30|12280.6|12280.6|12280.98|12280.98|12280.98|12280.98|12279.47|12279.47|0
1641890800000|2022-01-11 08:46:40|12280.74|12280.74|12280.37|12280.37|12280.74|12280.74|12280.37|12280.37|0
1641890810000|2022-01-11 08:46:50|12280.84|12280.84|12280.79|12280.79|12280.84|12280.84|12280.79|12280.79|0
1641890820000|2022-01-11 08:47:00|12280.29|12280.29|12281.09|12281.09|12281.09|12281.09|12280.29|12280.29|0
1641890830000|2022-01-11 08:47:10|12280.84|12280.84|12278.28|12278.28|12280.84|12280.84|12278.28|12278.28|0
1641890840000|2022-01-11 08:47:20|12278.17|12278.17|12271.47|12271.47|12278.17|12278.17|12271.47|12271.47|0
1641890850000|2022-01-11 08:47:30|12271.81|12271.81|12271.86|12271.86|12271.86|12271.86|12271.81|12271.81|0
1641890860000|2022-01-11 08:47:40|12272.55|12272.55|12273.53|12273.53|12273.53|12273.53|12272.55|12272.55|0
1641890870000|2022-01-11 08:47:50|12271.73|12271.73|12271.73|12271.73|12271.73|12271.73|12271.73|12271.73|0
1641890880000|2022-01-11 08:48:00|12271.53|12271.53|12276.07|12276.07|12276.07|12276.07|12271.53|12271.53|0
1641890890000|2022-01-11 08:48:10|12276.85|12276.85|12276.88|12276.88|12276.88|12276.88|12276.85|12276.85|0
1641890900000|2022-01-11 08:48:20|12278.07|12278.07|12279.09|12279.09|12279.09|12279.09|12278.07|12278.07|0
1641890910000|2022-01-11 08:48:30|12279.3|12279.3|12282.24|12282.24|12282.24|12282.24|12279.09|12279.09|0
1641890920000|2022-01-11 08:48:40|12281.26|12281.26|12282.61|12282.61|12282.61|12282.61|12281.26|12281.26|0
1641890930000|2022-01-11 08:48:50|12282.43|12282.43|12285.77|12285.77|12285.77|12285.77|12282.43|12282.43|0
1641890940000|2022-01-11 08:49:00|12286.96|12286.96|12286.64|12286.64|12286.96|12286.96|12286.64|12286.64|0
1641890950000|2022-01-11 08:49:10|12285.45|12285.45|12285.78|12285.78|12285.78|12285.78|12285.45|12285.45|0
1641890960000|2022-01-11 08:49:20|12286.76|12286.76|12287.16|12287.16|12287.16|12287.16|12286.76|12286.76|0
1641890980000|2022-01-11 08:49:40|12286.93|12286.93|12286.93|12286.93|12286.93|12286.93|12286.93|12286.93|0
1641890990000|2022-01-11 08:49:50|12287.09|12287.09|12287.26|12287.26|12287.26|12287.26|12286.69|12286.69|0
1641891000000|2022-01-11 08:50:00|12287.5|12287.5|12284.85|12284.85|12288.57|12288.57|12284.85|12284.85|0
1641891010000|2022-01-11 08:50:10|12284.97|12284.97|12285.14|12285.14|12285.14|12285.14|12284.97|12284.97|0
1641891020000|2022-01-11 08:50:20|12284.16|12284.16|12284.16|12284.16|12284.16|12284.16|12284.16|12284.16|0
1641891040000|2022-01-11 08:50:40|12283.47|12283.47|12283.47|12283.47|12283.47|12283.47|12283.47|12283.47|0
1641891050000|2022-01-11 08:50:50|12283.07|12283.07|12281.14|12281.14|12283.07|12283.07|12280.98|12280.98|0
1641891060000|2022-01-11 08:51:00|12280.16|12280.16|12275.39|12275.39|12280.16|12280.16|12275.15|12275.15|0
1641891070000|2022-01-11 08:51:10|12274.89|12274.89|12275.29|12275.29|12275.29|12275.29|12274.89|12274.89|0
1641891080000|2022-01-11 08:51:20|12274.96|12274.96|12274.79|12274.79|12274.96|12274.96|12274.79|12274.79|0
1641891090000|2022-01-11 08:51:30|12275.04|12275.04|12275.04|12275.04|12275.04|12275.04|12275.04|12275.04|0
1641891100000|2022-01-11 08:51:40|12276.22|12276.22|12275.85|12275.85|12276.25|12276.25|12275.24|12275.24|0
1641891110000|2022-01-11 08:51:50|12278.21|12278.21|12278.42|12278.42|12278.42|12278.42|12278|12278|0
1641891130000|2022-01-11 08:52:10|12279.4|12279.4|12274.69|12274.69|12279.4|12279.4|12274.69|12274.69|0
1641891140000|2022-01-11 08:52:20|12275.67|12275.67|12271.87|12271.87|12275.67|12275.67|12271.87|12271.87|0
1641891150000|2022-01-11 08:52:30|12271.53|12271.53|12271.03|12271.03|12271.53|12271.53|12271.03|12271.03|0
1641891160000|2022-01-11 08:52:40|12270.7|12270.7|12270.7|12270.7|12270.7|12270.7|12270.7|12270.7|0
1641891170000|2022-01-11 08:52:50|12272.86|12272.86|12272.86|12272.86|12272.86|12272.86|12272.86|12272.86|0
1641891180000|2022-01-11 08:53:00|12276.71|12276.71|12277.05|12277.05|12277.53|12277.53|12276.71|12276.71|0
1641891190000|2022-01-11 08:53:10|12276.89|12276.89|12272.11|12272.11|12276.89|12276.89|12272.11|12272.11|0
1641891200000|2022-01-11 08:53:20|12272.51|12272.51|12270.81|12270.81|12272.61|12272.61|12270.81|12270.81|0
1641891210000|2022-01-11 08:53:30|12270.63|12270.63|12268.01|12268.01|12270.63|12270.63|12267.8|12267.8|0
1641891220000|2022-01-11 08:53:40|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|0
1641891230000|2022-01-11 08:53:50|12268.14|12268.14|12265.97|12265.97|12268.14|12268.14|12265.97|12265.97|0
1641891240000|2022-01-11 08:54:00|12266.38|12266.38|12266.6|12266.6|12267.61|12267.61|12265.01|12265.01|0
1641891260000|2022-01-11 08:54:20|12265.63|12265.63|12267.01|12267.01|12267.01|12267.01|12265.5|12265.5|0
1641891270000|2022-01-11 08:54:30|12268.19|12268.19|12266.27|12266.27|12268.65|12268.65|12266.27|12266.27|0
1641891280000|2022-01-11 08:54:40|12266.66|12266.66|12267.67|12267.67|12267.67|12267.67|12266.66|12266.66|0
1641891290000|2022-01-11 08:54:50|12267.45|12267.45|12258.59|12258.59|12267.45|12267.45|12258.09|12258.09|0
1641891300000|2022-01-11 08:55:00|12254.15|12254.15|12253.84|12253.84|12255.09|12255.09|12253.84|12253.84|0
1641891310000|2022-01-11 08:55:10|12253.59|12253.59|12250.64|12250.64|12253.59|12253.59|12250.38|12250.38|0
1641891320000|2022-01-11 08:55:20|12250.03|12250.03|12250.03|12250.03|12250.53|12250.53|12250.03|12250.03|0
1641891330000|2022-01-11 08:55:30|12249.53|12249.53|12249.53|12249.53|12249.53|12249.53|12249.02|12249.02|0
1641891340000|2022-01-11 08:55:40|12249.32|12249.32|12249.32|12249.32|12249.32|12249.32|12249.32|12249.32|0
1641891350000|2022-01-11 08:55:50|12250.3|12250.3|12250.3|12250.3|12250.3|12250.3|12250.3|12250.3|0
1641891370000|2022-01-11 08:56:10|12249.11|12249.11|12250.88|12250.88|12250.88|12250.88|12248.55|12248.55|0
1641891380000|2022-01-11 08:56:20|12250.72|12250.72|12250.5|12250.5|12251.7|12251.7|12250.5|12250.5|0
1641891390000|2022-01-11 08:56:30|12251.06|12251.06|12251.6|12251.6|12251.6|12251.6|12251.06|12251.06|0
1641891400000|2022-01-11 08:56:40|12251.76|12251.76|12251.83|12251.83|12251.83|12251.83|12251.33|12251.33|0
1641891410000|2022-01-11 08:56:50|12252.33|12252.33|12255.32|12255.32|12255.32|12255.32|12252.33|12252.33|0
1641891420000|2022-01-11 08:57:00|12254.13|12254.13|12253.15|12253.15|12254.13|12254.13|12253.15|12253.15|0
1641891430000|2022-01-11 08:57:10|12253.38|12253.38|12252.05|12252.05|12253.38|12253.38|12252.05|12252.05|0
1641891440000|2022-01-11 08:57:20|12251.69|12251.69|12256.68|12256.68|12256.72|12256.72|12251.69|12251.69|0
1641891450000|2022-01-11 08:57:30|12256.43|12256.43|12256.27|12256.27|12256.43|12256.43|12256.27|12256.27|0
1641891460000|2022-01-11 08:57:40|12256.96|12256.96|12257.08|12257.08|12257.08|12257.08|12256.96|12256.96|0
1641891470000|2022-01-11 08:57:50|12256.62|12256.62|12257.47|12257.47|12257.87|12257.87|12256.28|12256.28|0
1641891480000|2022-01-11 08:58:00|12257.9|12257.9|12256.92|12256.92|12257.9|12257.9|12256.92|12256.92|0
1641891490000|2022-01-11 08:58:10|12256.09|12256.09|12253.25|12253.25|12256.09|12256.09|12253.25|12253.25|0
1641891500000|2022-01-11 08:58:20|12254.43|12254.43|12253.95|12253.95|12254.43|12254.43|12253.95|12253.95|0
1641891510000|2022-01-11 08:58:30|12254.93|12254.93|12256.48|12256.48|12256.48|12256.48|12254.93|12254.93|0
1641891520000|2022-01-11 08:58:40|12256.82|12256.82|12258.01|12258.01|12258.01|12258.01|12256.82|12256.82|0
1641891530000|2022-01-11 08:58:50|12258.32|12258.32|12260.16|12260.16|12260.16|12260.16|12257.98|12257.98|0
1641891540000|2022-01-11 08:59:00|12260.51|12260.51|12261.8|12261.8|12262.06|12262.06|12260.51|12260.51|0
1641891550000|2022-01-11 08:59:10|12262.04|12262.04|12262.04|12262.04|12262.04|12262.04|12262.04|12262.04|0
1641891580000|2022-01-11 08:59:40|12262.16|12262.16|12264.69|12264.69|12264.69|12264.69|12262.11|12262.11|0
1641891590000|2022-01-11 08:59:50|12265.67|12265.67|12264.05|12264.05|12265.88|12265.88|12264.05|12264.05|0
1641891600000|2022-01-11 09:00:00|12265.56|12265.56|12264.67|12264.67|12265.68|12265.68|12264.67|12264.67|0
1641891610000|2022-01-11 09:00:10|12264.73|12264.73|12266.99|12266.99|12266.99|12266.99|12264.73|12264.73|0
1641891620000|2022-01-11 09:00:20|12269.36|12269.36|12269.53|12269.53|12269.53|12269.53|12269.33|12269.33|0
1641891630000|2022-01-11 09:00:30|12270.72|12270.72|12272.48|12272.48|12272.48|12272.48|12270.67|12270.67|0
1641891640000|2022-01-11 09:00:40|12272.74|12272.74|12272.74|12272.74|12272.74|12272.74|12272.74|12272.74|0
1641891650000|2022-01-11 09:00:50|12273.38|12273.38|12275.41|12275.41|12275.41|12275.41|12273.38|12273.38|0
1641891660000|2022-01-11 09:01:00|12275.58|12275.58|12275.43|12275.43|12276.31|12276.31|12275.43|12275.43|0
1641891670000|2022-01-11 09:01:10|12275.67|12275.67|12274.9|12274.9|12276.12|12276.12|12274.9|12274.9|0
1641891680000|2022-01-11 09:01:20|12275.06|12275.06|12276.39|12276.39|12276.39|12276.39|12275.06|12275.06|0
1641891690000|2022-01-11 09:01:30|12275.2|12275.2|12275.2|12275.2|12275.2|12275.2|12275.2|12275.2|0
1641891700000|2022-01-11 09:01:40|12275.36|12275.36|12275.36|12275.36|12275.36|12275.36|12275.36|12275.36|0
1641891710000|2022-01-11 09:01:50|12275.24|12275.24|12276.43|12276.43|12276.43|12276.43|12275.12|12275.12|0
1641891720000|2022-01-11 09:02:00|12276.56|12276.56|12278.48|12278.48|12278.48|12278.48|12276.56|12276.56|0
1641891730000|2022-01-11 09:02:10|12278.65|12278.65|12280.27|12280.27|12280.27|12280.27|12278.65|12278.65|0
1641891740000|2022-01-11 09:02:20|12281.45|12281.45|12283.7|12283.7|12284.39|12284.39|12281.45|12281.45|0
1641891750000|2022-01-11 09:02:30|12284.88|12284.88|12284.72|12284.72|12284.88|12284.88|12284.72|12284.72|0
1641891760000|2022-01-11 09:02:40|12284.96|12284.96|12285.22|12285.22|12285.22|12285.22|12284.96|12284.96|0
1641891770000|2022-01-11 09:02:50|12285.64|12285.64|12282.71|12282.71|12285.64|12285.64|12282.71|12282.71|0
1641891780000|2022-01-11 09:03:00|12282.31|12282.31|12281.22|12281.22|12282.54|12282.54|12281.22|12281.22|0
1641891790000|2022-01-11 09:03:10|12281.27|12281.27|12283.62|12283.62|12284.11|12284.11|12281.27|12281.27|0
1641891800000|2022-01-11 09:03:20|12283.37|12283.37|12286.31|12286.31|12286.31|12286.31|12283.37|12283.37|0
1641891810000|2022-01-11 09:03:30|12287.63|12287.63|12288.82|12288.82|12288.82|12288.82|12287.63|12287.63|0
1641891820000|2022-01-11 09:03:40|12289.61|12289.61|12290.22|12290.22|12291.2|12291.2|12289.61|12289.61|0
1641891830000|2022-01-11 09:03:50|12290.01|12290.01|12286.62|12286.62|12290.01|12290.01|12286.62|12286.62|0
1641891840000|2022-01-11 09:04:00|12285.3|12285.3|12283.3|12283.3|12285.3|12285.3|12282.81|12282.81|0
1641891850000|2022-01-11 09:04:10|12283.46|12283.46|12277.73|12277.73|12283.46|12283.46|12277.73|12277.73|0
1641891860000|2022-01-11 09:04:20|12276.54|12276.54|12273.65|12273.65|12276.54|12276.54|12272.61|12272.61|0
1641891870000|2022-01-11 09:04:30|12273.15|12273.15|12273.15|12273.15|12273.15|12273.15|12273.15|12273.15|0
1641891880000|2022-01-11 09:04:40|12273.22|12273.22|12269.31|12269.31|12273.22|12273.22|12269.31|12269.31|0
1641891890000|2022-01-11 09:04:50|12270.01|12270.01|12270.08|12270.08|12270.08|12270.08|12270.01|12270.01|0
1641891900000|2022-01-11 09:05:00|12269.88|12269.88|12269.67|12269.67|12269.88|12269.88|12269.67|12269.67|0
1641891910000|2022-01-11 09:05:10|12267.71|12267.71|12269.09|12269.09|12269.09|12269.09|12267.71|12267.71|0
1641891920000|2022-01-11 09:05:20|12269.59|12269.59|12271.76|12271.76|12271.76|12271.76|12269.59|12269.59|0
1641891930000|2022-01-11 09:05:30|12273.72|12273.72|12282.93|12282.93|12282.93|12282.93|12273.72|12273.72|0
1641891940000|2022-01-11 09:05:40|12281.95|12281.95|12282.93|12282.93|12282.93|12282.93|12281.95|12281.95|0
1641891950000|2022-01-11 09:05:50|12282.52|12282.52|12282.03|12282.03|12282.52|12282.52|12282.03|12282.03|0
1641891960000|2022-01-11 09:06:00|12281.53|12281.53|12281.85|12281.85|12281.85|12281.85|12281.36|12281.36|0
1641891970000|2022-01-11 09:06:10|12282.19|12282.19|12283.5|12283.5|12283.5|12283.5|12282.19|12282.19|0
1641891980000|2022-01-11 09:06:20|12283.11|12283.11|12281.67|12281.67|12283.11|12283.11|12281.67|12281.67|0
1641891990000|2022-01-11 09:06:30|12281.82|12281.82|12282.35|12282.35|12282.35|12282.35|12281.82|12281.82|0
1641892000000|2022-01-11 09:06:40|12281.58|12281.58|12281.58|12281.58|12281.58|12281.58|12281.58|12281.58|0
1641892010000|2022-01-11 09:06:50|12283.54|12283.54|12283.49|12283.49|12283.54|12283.54|12283.49|12283.49|0
1641892020000|2022-01-11 09:07:00|12283.99|12283.99|12284.07|12284.07|12284.07|12284.07|12283.99|12283.99|0
1641892030000|2022-01-11 09:07:10|12286.64|12286.64|12289.71|12289.71|12290.51|12290.51|12286.64|12286.64|0
1641892040000|2022-01-11 09:07:20|12289.83|12289.83|12291.49|12291.49|12291.51|12291.51|12289.71|12289.71|0
1641892050000|2022-01-11 09:07:30|12289.53|12289.53|12289.53|12289.53|12289.53|12289.53|12289.53|12289.53|0
1641892060000|2022-01-11 09:07:40|12290.71|12290.71|12290.63|12290.63|12290.88|12290.88|12290.63|12290.63|0
1641892070000|2022-01-11 09:07:50|12290.24|12290.24|12289.05|12289.05|12290.24|12290.24|12289.05|12289.05|0
1641892080000|2022-01-11 09:08:00|12288.98|12288.98|12289.26|12289.26|12289.26|12289.26|12288.98|12288.98|0
1641892090000|2022-01-11 09:08:10|12289.51|12289.51|12290.47|12290.47|12290.47|12290.47|12289.38|12289.38|0
1641892100000|2022-01-11 09:08:20|12290.97|12290.97|12291.23|12291.23|12291.23|12291.23|12290.97|12290.97|0
1641892110000|2022-01-11 09:08:30|12292.21|12292.21|12293.9|12293.9|12293.9|12293.9|12292.21|12292.21|0
1641892120000|2022-01-11 09:08:40|12293.77|12293.77|12293.77|12293.77|12293.77|12293.77|12293.77|12293.77|0
1641892130000|2022-01-11 09:08:50|12293.72|12293.72|12295.68|12295.68|12295.68|12295.68|12293.72|12293.72|0
1641892140000|2022-01-11 09:09:00|12296.72|12296.72|12296.97|12296.97|12297.97|12297.97|12296.72|12296.72|0
1641892150000|2022-01-11 09:09:10|12297.3|12297.3|12296.3|12296.3|12298.3|12298.3|12296.14|12296.14|0
1641892160000|2022-01-11 09:09:20|12298.26|12298.26|12298.13|12298.13|12298.26|12298.26|12298.13|12298.13|0
1641892170000|2022-01-11 09:09:30|12297.73|12297.73|12297.73|12297.73|12297.73|12297.73|12297.73|12297.73|0
1641892180000|2022-01-11 09:09:40|12297.6|12297.6|12298.51|12298.51|12298.51|12298.51|12297.6|12297.6|0
1641892190000|2022-01-11 09:09:50|12298.87|12298.87|12298.95|12298.95|12298.95|12298.95|12298.64|12298.64|0
1641892200000|2022-01-11 09:10:00|12301.32|12301.32|12306.22|12306.22|12306.22|12306.22|12301.32|12301.32|0
1641892210000|2022-01-11 09:10:10|12307.02|12307.02|12307.54|12307.54|12307.54|12307.54|12306.57|12306.57|0
1641892220000|2022-01-11 09:10:20|12307.76|12307.76|12312.2|12312.2|12312.2|12312.2|12307.76|12307.76|0
1641892230000|2022-01-11 09:10:30|12312.44|12312.44|12313.07|12313.07|12313.24|12313.24|12312.44|12312.44|0
1641892240000|2022-01-11 09:10:40|12315.03|12315.03|12315.23|12315.23|12316.21|12316.21|12315.03|12315.03|0
1641892250000|2022-01-11 09:10:50|12316.21|12316.21|12316.21|12316.21|12316.21|12316.21|12316.21|12316.21|0
1641892260000|2022-01-11 09:11:00|12316.33|12316.33|12316.49|12316.49|12316.69|12316.69|12316.33|12316.33|0
1641892270000|2022-01-11 09:11:10|12316.75|12316.75|12317.2|12317.2|12317.6|12317.6|12316.73|12316.73|0
1641892280000|2022-01-11 09:11:20|12317.32|12317.32|12316.75|12316.75|12317.49|12317.49|12315.57|12315.57|0
1641892290000|2022-01-11 09:11:30|12316.5|12316.5|12316.69|12316.69|12316.71|12316.71|12316.5|12316.5|0
1641892300000|2022-01-11 09:11:40|12317.67|12317.67|12316.25|12316.25|12317.88|12317.88|12315.92|12315.92|0
1641892310000|2022-01-11 09:11:50|12316.3|12316.3|12315.79|12315.79|12316.3|12316.3|12315.79|12315.79|0
1641892320000|2022-01-11 09:12:00|12316.18|12316.18|12319.36|12319.36|12319.36|12319.36|12316.18|12316.18|0
1641892330000|2022-01-11 09:12:10|12319.75|12319.75|12319.75|12319.75|12321.92|12321.92|12319.75|12319.75|0
1641892340000|2022-01-11 09:12:20|12319.99|12319.99|12318.03|12318.03|12319.99|12319.99|12318.03|12318.03|0
1641892350000|2022-01-11 09:12:30|12317.24|12317.24|12315.69|12315.69|12317.24|12317.24|12315.46|12315.46|0
1641892360000|2022-01-11 09:12:40|12315.52|12315.52|12315.52|12315.52|12315.52|12315.52|12315.52|12315.52|0
1641892380000|2022-01-11 09:13:00|12315.36|12315.36|12304.26|12304.26|12315.36|12315.36|12304.26|12304.26|0
1641892390000|2022-01-11 09:13:10|12304.39|12304.39|12304.39|12304.39|12304.39|12304.39|12304.39|12304.39|0
1641892400000|2022-01-11 09:13:20|12303.41|12303.41|12303.41|12303.41|12303.41|12303.41|12303.41|12303.41|0
1641892420000|2022-01-11 09:13:40|12303.15|12303.15|12303.15|12303.15|12303.15|12303.15|12303.15|12303.15|0
1641892430000|2022-01-11 09:13:50|12302.8|12302.8|12305.2|12305.2|12305.2|12305.2|12302.8|12302.8|0
1641892440000|2022-01-11 09:14:00|12305.07|12305.07|12308.19|12308.19|12308.19|12308.19|12305.07|12305.07|0
1641892450000|2022-01-11 09:14:10|12308.88|12308.88|12309.23|12309.23|12309.23|12309.23|12308.88|12308.88|0
1641892460000|2022-01-11 09:14:20|12309.92|12309.92|12310.72|12310.72|12310.72|12310.72|12309.57|12309.57|0
1641892480000|2022-01-11 09:14:40|12310.93|12310.93|12310.93|12310.93|12310.93|12310.93|12310.93|12310.93|0
1641892500000|2022-01-11 09:15:00|12312.12|12312.12|12311.88|12311.88|12312.38|12312.38|12311.88|12311.88|0
1641892510000|2022-01-11 09:15:10|12311.71|12311.71|12313.4|12313.4|12313.86|12313.86|12311.71|12311.71|0
1641892520000|2022-01-11 09:15:20|12313.8|12313.8|12313.8|12313.8|12313.8|12313.8|12313.8|12313.8|0
1641892530000|2022-01-11 09:15:30|12313.47|12313.47|12313.64|12313.64|12313.64|12313.64|12313.47|12313.47|0
1641892540000|2022-01-11 09:15:40|12314.14|12314.14|12314.26|12314.26|12314.26|12314.26|12314.14|12314.14|0
1641892550000|2022-01-11 09:15:50|12313.74|12313.74|12317.3|12317.3|12317.3|12317.3|12313.74|12313.74|0
1641892560000|2022-01-11 09:16:00|12316.9|12316.9|12316.55|12316.55|12316.9|12316.9|12316.55|12316.55|0
1641892570000|2022-01-11 09:16:10|12316.76|12316.76|12316.75|12316.75|12317.19|12317.19|12316.75|12316.75|0
1641892580000|2022-01-11 09:16:20|12316.25|12316.25|12316.67|12316.67|12316.67|12316.67|12316.25|12316.25|0
1641892590000|2022-01-11 09:16:30|12316.22|12316.22|12316.05|12316.05|12316.22|12316.22|12316.05|12316.05|0
1641892600000|2022-01-11 09:16:40|12316.47|12316.47|12316.81|12316.81|12316.81|12316.81|12316.47|12316.47|0
1641892610000|2022-01-11 09:16:50|12316.97|12316.97|12317.61|12317.61|12317.61|12317.61|12316.97|12316.97|0
1641892620000|2022-01-11 09:17:00|12318.59|12318.59|12323.64|12323.64|12323.97|12323.97|12318.59|12318.59|0
1641892640000|2022-01-11 09:17:20|12321.68|12321.68|12324.26|12324.26|12324.26|12324.26|12321.68|12321.68|0
1641892650000|2022-01-11 09:17:30|12325.45|12325.45|12325.45|12325.45|12325.45|12325.45|12325.45|12325.45|0
1641892670000|2022-01-11 09:17:50|12325.24|12325.24|12325.63|12325.63|12325.63|12325.63|12325.24|12325.24|0
1641892680000|2022-01-11 09:18:00|12326.81|12326.81|12326.47|12326.47|12327.45|12327.45|12326.47|12326.47|0
1641892690000|2022-01-11 09:18:10|12326.8|12326.8|12326.8|12326.8|12326.8|12326.8|12326.8|12326.8|0
1641892700000|2022-01-11 09:18:20|12326.97|12326.97|12331.28|12331.28|12331.28|12331.28|12326.97|12326.97|0
1641892710000|2022-01-11 09:18:30|12331.45|12331.45|12330.29|12330.29|12331.45|12331.45|12330.08|12330.08|0
1641892720000|2022-01-11 09:18:40|12327.36|12327.36|12327.36|12327.36|12327.36|12327.36|12327.36|12327.36|0
1641892730000|2022-01-11 09:18:50|12326.17|12326.17|12326.17|12326.17|12326.17|12326.17|12326.17|12326.17|0
1641892740000|2022-01-11 09:19:00|12326.52|12326.52|12325.57|12325.57|12326.52|12326.52|12325.57|12325.57|0
1641892750000|2022-01-11 09:19:10|12325.26|12325.26|12317.9|12317.9|12325.26|12325.26|12317.9|12317.9|0
1641892760000|2022-01-11 09:19:20|12317.69|12317.69|12316.84|12316.84|12317.69|12317.69|12316.84|12316.84|0
1641892770000|2022-01-11 09:19:30|12316.44|12316.44|12313.38|12313.38|12316.44|12316.44|12313.38|12313.38|0
1641892790000|2022-01-11 09:19:50|12314.36|12314.36|12314.75|12314.75|12314.75|12314.75|12314.36|12314.36|0
1641892800000|2022-01-11 09:20:00|12315.17|12315.17|12319.43|12319.43|12319.43|12319.43|12315.17|12315.17|0
1641892810000|2022-01-11 09:20:10|12319.27|12319.27|12320.36|12320.36|12320.62|12320.62|12319.27|12319.27|0
1641892820000|2022-01-11 09:20:20|12319.38|12319.38|12318.83|12318.83|12319.38|12319.38|12318.83|12318.83|0
1641892830000|2022-01-11 09:20:30|12319.23|12319.23|12319.23|12319.23|12319.23|12319.23|12319.23|12319.23|0
1641892840000|2022-01-11 09:20:40|12314.79|12314.79|12314.63|12314.63|12314.96|12314.96|12314.63|12314.63|0
1641892850000|2022-01-11 09:20:50|12315.81|12315.81|12315.74|12315.74|12315.81|12315.81|12315.74|12315.74|0
1641892860000|2022-01-11 09:21:00|12315.62|12315.62|12312.92|12312.92|12315.62|12315.62|12312.92|12312.92|0
1641892870000|2022-01-11 09:21:10|12313.9|12313.9|12313.57|12313.57|12313.9|12313.9|12313.57|12313.57|0
1641892890000|2022-01-11 09:21:30|12312.59|12312.59|12313.4|12313.4|12314.07|12314.07|12312.59|12312.59|0
1641892900000|2022-01-11 09:21:40|12313.16|12313.16|12313.16|12313.16|12313.16|12313.16|12313.16|12313.16|0
1641892910000|2022-01-11 09:21:50|12312.9|12312.9|12313.66|12313.66|12313.66|12313.66|12312.9|12312.9|0
1641892920000|2022-01-11 09:22:00|12313.16|12313.16|12313.01|12313.01|12313.16|12313.16|12312.18|12312.18|0
1641892930000|2022-01-11 09:22:10|12313.13|12313.13|12313.55|12313.55|12313.55|12313.55|12313.13|12313.13|0
1641892940000|2022-01-11 09:22:20|12313.34|12313.34|12315.36|12315.36|12315.36|12315.36|12313.34|12313.34|0
1641892950000|2022-01-11 09:22:30|12316.34|12316.34|12316.19|12316.19|12316.36|12316.36|12315.94|12315.94|0
1641892960000|2022-01-11 09:22:40|12316.07|12316.07|12315.92|12315.92|12316.07|12316.07|12315.92|12315.92|0
1641892970000|2022-01-11 09:22:50|12316.27|12316.27|12320.42|12320.42|12320.42|12320.42|12316.27|12316.27|0
1641892980000|2022-01-11 09:23:00|12320.58|12320.58|12322.75|12322.75|12322.75|12322.75|12320.58|12320.58|0
1641892990000|2022-01-11 09:23:10|12322.91|12322.91|12322.32|12322.32|12322.91|12322.91|12322.32|12322.32|0
1641893000000|2022-01-11 09:23:20|12322.16|12322.16|12322.16|12322.16|12322.49|12322.49|12322.16|12322.16|0
1641893010000|2022-01-11 09:23:30|12321.99|12321.99|12322.32|12322.32|12322.74|12322.74|12321.94|12321.94|0
1641893020000|2022-01-11 09:23:40|12322.48|12322.48|12322.32|12322.32|12322.48|12322.48|12322.32|12322.32|0
1641893030000|2022-01-11 09:23:50|12322.42|12322.42|12322.42|12322.42|12322.42|12322.42|12322.25|12322.25|0
1641893040000|2022-01-11 09:24:00|12323.21|12323.21|12322.82|12322.82|12323.21|12323.21|12322.82|12322.82|0
1641893050000|2022-01-11 09:24:10|12323.12|12323.12|12322.81|12322.81|12323.46|12323.46|12322.81|12322.81|0
1641893060000|2022-01-11 09:24:20|12322.49|12322.49|12322.55|12322.55|12322.55|12322.55|12322.39|12322.39|0
1641893070000|2022-01-11 09:24:30|12322.15|12322.15|12318.88|12318.88|12322.15|12322.15|12318.88|12318.88|0
1641893080000|2022-01-11 09:24:40|12318.81|12318.81|12318.69|12318.69|12318.86|12318.86|12318.69|12318.69|0
1641893090000|2022-01-11 09:24:50|12317.51|12317.51|12317.51|12317.51|12317.51|12317.51|12317.34|12317.34|0
1641893100000|2022-01-11 09:25:00|12317.34|12317.34|12315.01|12315.01|12317.34|12317.34|12315.01|12315.01|0
1641893110000|2022-01-11 09:25:10|12314.47|12314.47|12314.36|12314.36|12314.78|12314.78|12314.36|12314.36|0
1641893120000|2022-01-11 09:25:20|12314.78|12314.78|12311.14|12311.14|12315.1|12315.1|12311.14|12311.14|0
1641893130000|2022-01-11 09:25:30|12311.26|12311.26|12311.26|12311.26|12311.26|12311.26|12311.26|12311.26|0
1641893140000|2022-01-11 09:25:40|12311.1|12311.1|12311.1|12311.1|12311.1|12311.1|12310.75|12310.75|0
1641893150000|2022-01-11 09:25:50|12310.59|12310.59|12310.19|12310.19|12310.59|12310.59|12310.19|12310.19|0
1641893160000|2022-01-11 09:26:00|12310.41|12310.41|12312.02|12312.02|12312.02|12312.02|12310.41|12310.41|0
1641893180000|2022-01-11 09:26:20|12312.36|12312.36|12312.36|12312.36|12312.36|12312.36|12312.36|12312.36|0
1641893190000|2022-01-11 09:26:30|12311.38|12311.38|12309.05|12309.05|12311.38|12311.38|12309.05|12309.05|0
1641893200000|2022-01-11 09:26:40|12308.07|12308.07|12309.21|12309.21|12309.21|12309.21|12308.07|12308.07|0
1641893210000|2022-01-11 09:26:50|12309.04|12309.04|12309.04|12309.04|12309.04|12309.04|12309.04|12309.04|0
1641893220000|2022-01-11 09:27:00|12308.92|12308.92|12308.92|12308.92|12308.92|12308.92|12308.92|12308.92|0
1641893230000|2022-01-11 09:27:10|12309.34|12309.34|12311.7|12311.7|12311.7|12311.7|12309.34|12309.34|0
1641893240000|2022-01-11 09:27:20|12311.3|12311.3|12311.3|12311.3|12311.3|12311.3|12311.3|12311.3|0
1641893250000|2022-01-11 09:27:30|12310.12|12310.12|12310.12|12310.12|12310.12|12310.12|12310.12|12310.12|0
1641893260000|2022-01-11 09:27:40|12310.24|12310.24|12311.22|12311.22|12311.22|12311.22|12310.24|12310.24|0
1641893270000|2022-01-11 09:27:50|12311.43|12311.43|12311.43|12311.43|12311.43|12311.43|12311.43|12311.43|0
1641893280000|2022-01-11 09:28:00|12311.76|12311.76|12313.59|12313.59|12313.8|12313.8|12311.72|12311.72|0
1641893290000|2022-01-11 09:28:10|12313.83|12313.83|12316.02|12316.02|12316.02|12316.02|12313.83|12313.83|0
1641893310000|2022-01-11 09:28:30|12315.85|12315.85|12315.85|12315.85|12315.85|12315.85|12315.85|12315.85|0
1641893320000|2022-01-11 09:28:40|12316.18|12316.18|12316.35|12316.35|12316.35|12316.35|12316.18|12316.18|0
1641893330000|2022-01-11 09:28:50|12317.54|12317.54|12318.35|12318.35|12318.35|12318.35|12317.2|12317.2|0
1641893340000|2022-01-11 09:29:00|12318.18|12318.18|12319.03|12319.03|12319.03|12319.03|12318.06|12318.06|0
1641893350000|2022-01-11 09:29:10|12319.83|12319.83|12319.83|12319.83|12319.83|12319.83|12319.83|12319.83|0
1641893360000|2022-01-11 09:29:20|12320.04|12320.04|12319.87|12319.87|12320.04|12320.04|12318.39|12318.39|0
1641893370000|2022-01-11 09:29:30|12320.85|12320.85|12322.81|12322.81|12322.81|12322.81|12320.85|12320.85|0
1641893380000|2022-01-11 09:29:40|12322.98|12322.98|12323.14|12323.14|12323.14|12323.14|12322.98|12322.98|0
1641893390000|2022-01-11 09:29:50|12322.81|12322.81|12321.32|12321.32|12322.81|12322.81|12321.32|12321.32|0
1641893400000|2022-01-11 09:30:00|12323.28|12323.28|12323.78|12323.78|12326.93|12326.93|12322.3|12322.3|0
1641893410000|2022-01-11 09:30:10|12323.57|12323.57|12322.59|12322.59|12323.57|12323.57|12322.59|12322.59|0
1641893420000|2022-01-11 09:30:20|12322.8|12322.8|12322.8|12322.8|12322.8|12322.8|12322.8|12322.8|0
1641893430000|2022-01-11 09:30:30|12323.99|12323.99|12325.17|12325.17|12325.17|12325.17|12323.99|12323.99|0
1641893440000|2022-01-11 09:30:40|12325.01|12325.01|12324.42|12324.42|12325.01|12325.01|12324.25|12324.25|0
1641893450000|2022-01-11 09:30:50|12325.4|12325.4|12325.4|12325.4|12325.4|12325.4|12325.4|12325.4|0
1641893460000|2022-01-11 09:31:00|12325.57|12325.57|12325.78|12325.78|12325.78|12325.78|12325.57|12325.57|0
1641893470000|2022-01-11 09:31:10|12328.14|12328.14|12331.4|12331.4|12331.4|12331.4|12328.14|12328.14|0
1641893480000|2022-01-11 09:31:20|12331.23|12331.23|12332.68|12332.68|12332.68|12332.68|12330.46|12330.46|0
1641893490000|2022-01-11 09:31:30|12333.37|12333.37|12333.61|12333.61|12333.61|12333.61|12333.37|12333.37|0
1641893500000|2022-01-11 09:31:40|12332.87|12332.87|12333.71|12333.71|12333.71|12333.71|12332.52|12332.52|0
1641893510000|2022-01-11 09:31:50|12330.35|12330.35|12329.58|12329.58|12330.35|12330.35|12329.58|12329.58|0
1641893520000|2022-01-11 09:32:00|12329.18|12329.18|12327.57|12327.57|12329.18|12329.18|12327.57|12327.57|0
1641893530000|2022-01-11 09:32:10|12328.76|12328.76|12330.89|12330.89|12330.89|12330.89|12328.76|12328.76|0
1641893540000|2022-01-11 09:32:20|12330.47|12330.47|12330.47|12330.47|12330.47|12330.47|12330.47|12330.47|0
1641893550000|2022-01-11 09:32:30|12330.31|12330.31|12330.66|12330.66|12330.66|12330.66|12330.14|12330.14|0
1641893560000|2022-01-11 09:32:40|12330.79|12330.79|12332.11|12332.11|12332.27|12332.27|12330.79|12330.79|0
1641893570000|2022-01-11 09:32:50|12334.48|12334.48|12336.63|12336.63|12336.63|12336.63|12334.48|12334.48|0
1641893580000|2022-01-11 09:33:00|12336.84|12336.84|12336.07|12336.07|12337.05|12337.05|12336.07|12336.07|0
1641893600000|2022-01-11 09:33:20|12335.1|12335.1|12335.1|12335.1|12335.1|12335.1|12335.1|12335.1|0
1641893610000|2022-01-11 09:33:30|12333.91|12333.91|12332.93|12332.93|12333.91|12333.91|12332.93|12332.93|0
1641893620000|2022-01-11 09:33:40|12333.43|12333.43|12333.43|12333.43|12333.43|12333.43|12333.43|12333.43|0
1641893630000|2022-01-11 09:33:50|12333.6|12333.6|12338.39|12338.39|12338.39|12338.39|12333.6|12333.6|0
1641893640000|2022-01-11 09:34:00|12338.79|12338.79|12339.48|12339.48|12339.83|12339.83|12338.79|12338.79|0
1641893660000|2022-01-11 09:34:20|12338.96|12338.96|12337.88|12337.88|12340|12340|12337.88|12337.88|0
1641893670000|2022-01-11 09:34:30|12337.53|12337.53|12337.53|12337.53|12337.53|12337.53|12337.18|12337.18|0
1641893680000|2022-01-11 09:34:40|12336.55|12336.55|12336.54|12336.54|12336.55|12336.55|12336.21|12336.21|0
1641893690000|2022-01-11 09:34:50|12335.35|12335.35|12334.61|12334.61|12335.35|12335.35|12333.75|12333.75|0
1641893700000|2022-01-11 09:35:00|12333.81|12333.81|12333.81|12333.81|12333.81|12333.81|12333.81|12333.81|0
1641893710000|2022-01-11 09:35:10|12334.05|12334.05|12333.88|12333.88|12334.05|12334.05|12333.88|12333.88|0
1641893720000|2022-01-11 09:35:20|12334.39|12334.39|12335.37|12335.37|12335.37|12335.37|12334.39|12334.39|0
1641893730000|2022-01-11 09:35:30|12335.87|12335.87|12336.04|12336.04|12336.49|12336.49|12335.87|12335.87|0
1641893740000|2022-01-11 09:35:40|12337.02|12337.02|12337.02|12337.02|12337.02|12337.02|12337.02|12337.02|0
1641893750000|2022-01-11 09:35:50|12336.91|12336.91|12336.91|12336.91|12336.91|12336.91|12336.91|12336.91|0
1641893760000|2022-01-11 09:36:00|12337.03|12337.03|12336.08|12336.08|12337.26|12337.26|12336.08|12336.08|0
1641893770000|2022-01-11 09:36:10|12335.92|12335.92|12336.06|12336.06|12336.06|12336.06|12334.94|12334.94|0
1641893780000|2022-01-11 09:36:20|12336.27|12336.27|12336.27|12336.27|12336.27|12336.27|12336.27|12336.27|0
1641893790000|2022-01-11 09:36:30|12336.42|12336.42|12336.42|12336.42|12336.42|12336.42|12336.42|12336.42|0
1641893800000|2022-01-11 09:36:40|12336.3|12336.3|12336.05|12336.05|12336.44|12336.44|12336.05|12336.05|0
1641893810000|2022-01-11 09:36:50|12336.29|12336.29|12337.43|12337.43|12337.6|12337.6|12336.29|12336.29|0
1641893820000|2022-01-11 09:37:00|12337.67|12337.67|12337.74|12337.74|12337.95|12337.95|12337.67|12337.67|0
1641893830000|2022-01-11 09:37:10|12337.95|12337.95|12338.13|12338.13|12338.93|12338.93|12337.75|12337.75|0
1641893840000|2022-01-11 09:37:20|12337.15|12337.15|12337.01|12337.01|12338.2|12338.2|12337.01|12337.01|0
1641893850000|2022-01-11 09:37:30|12337.18|12337.18|12337.18|12337.18|12337.18|12337.18|12337.18|12337.18|0
1641893870000|2022-01-11 09:37:50|12337.3|12337.3|12337.63|12337.63|12337.97|12337.97|12337.3|12337.3|0
1641893880000|2022-01-11 09:38:00|12337.31|12337.31|12336.65|12336.65|12337.36|12337.36|12336.65|12336.65|0
1641893890000|2022-01-11 09:38:10|12336.23|12336.23|12336.23|12336.23|12336.23|12336.23|12336.23|12336.23|0
1641893900000|2022-01-11 09:38:20|12335.25|12335.25|12335.96|12335.96|12336.29|12336.29|12335.25|12335.25|0
1641893910000|2022-01-11 09:38:30|12336.17|12336.17|12337.59|12337.59|12337.59|12337.59|12336.17|12336.17|0
1641893920000|2022-01-11 09:38:40|12338.22|12338.22|12338.22|12338.22|12338.22|12338.22|12338.22|12338.22|0
1641893930000|2022-01-11 09:38:50|12339.2|12339.2|12339.2|12339.2|12339.2|12339.2|12338.94|12338.94|0
1641893940000|2022-01-11 09:39:00|12339.98|12339.98|12343.19|12343.19|12343.19|12343.19|12339.72|12339.72|0
1641893960000|2022-01-11 09:39:20|12344.17|12344.17|12344.17|12344.17|12344.17|12344.17|12344.17|12344.17|0
1641893970000|2022-01-11 09:39:30|12344.67|12344.67|12344.67|12344.67|12344.67|12344.67|12344.67|12344.67|0
1641893980000|2022-01-11 09:39:40|12344.51|12344.51|12344.34|12344.34|12344.51|12344.51|12344.34|12344.34|0
1641894000000|2022-01-11 09:40:00|12344.55|12344.55|12344.83|12344.83|12344.95|12344.95|12344.55|12344.55|0
1641894010000|2022-01-11 09:40:10|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|0
1641894030000|2022-01-11 09:40:30|12346.42|12346.42|12347.39|12347.39|12347.39|12347.39|12346.42|12346.42|0
1641894040000|2022-01-11 09:40:40|12348.37|12348.37|12350.06|12350.06|12350.06|12350.06|12348.37|12348.37|0
1641894050000|2022-01-11 09:40:50|12349.66|12349.66|12348.83|12348.83|12349.66|12349.66|12348.5|12348.5|0
1641894060000|2022-01-11 09:41:00|12346.87|12346.87|12343.38|12343.38|12346.87|12346.87|12343.38|12343.38|0
1641894070000|2022-01-11 09:41:10|12342.2|12342.2|12340.69|12340.69|12342.2|12342.2|12340.69|12340.69|0
1641894080000|2022-01-11 09:41:20|12339.71|12339.71|12339.71|12339.71|12339.71|12339.71|12339.71|12339.71|0
1641894100000|2022-01-11 09:41:40|12340.23|12340.23|12340.23|12340.23|12340.23|12340.23|12340.23|12340.23|0
1641894110000|2022-01-11 09:41:50|12340.65|12340.65|12340.48|12340.48|12340.65|12340.65|12340.48|12340.48|0
1641894120000|2022-01-11 09:42:00|12339.5|12339.5|12339.5|12339.5|12339.5|12339.5|12339.5|12339.5|0
1641894130000|2022-01-11 09:42:10|12339.62|12339.62|12340.51|12340.51|12340.51|12340.51|12339.62|12339.62|0
1641894160000|2022-01-11 09:42:40|12340.11|12340.11|12340.88|12340.88|12340.88|12340.88|12339.9|12339.9|0
1641894170000|2022-01-11 09:42:50|12342.06|12342.06|12345.33|12345.33|12346.31|12346.31|12342.06|12342.06|0
1641894180000|2022-01-11 09:43:00|12345.16|12345.16|12346.02|12346.02|12346.14|12346.14|12345.16|12345.16|0
1641894190000|2022-01-11 09:43:10|12346.19|12346.19|12344.99|12344.99|12346.19|12346.19|12344.99|12344.99|0
1641894200000|2022-01-11 09:43:20|12345.39|12345.39|12344.76|12344.76|12345.39|12345.39|12344.76|12344.76|0
1641894210000|2022-01-11 09:43:30|12344.36|12344.36|12344.36|12344.36|12344.36|12344.36|12344.36|12344.36|0
1641894220000|2022-01-11 09:43:40|12344.86|12344.86|12343.48|12343.48|12344.86|12344.86|12343.48|12343.48|0
1641894230000|2022-01-11 09:43:50|12343.18|12343.18|12343.01|12343.01|12343.18|12343.18|12343.01|12343.01|0
1641894240000|2022-01-11 09:44:00|12342.84|12342.84|12342.84|12342.84|12342.84|12342.84|12342.84|12342.84|0
1641894250000|2022-01-11 09:44:10|12343.64|12343.64|12346.99|12346.99|12347.15|12347.15|12343.64|12343.64|0
1641894260000|2022-01-11 09:44:20|12347.33|12347.33|12347.33|12347.33|12347.33|12347.33|12347.33|12347.33|0
1641894270000|2022-01-11 09:44:30|12348.31|12348.31|12347.44|12347.44|12348.31|12348.31|12347.44|12347.44|0
1641894280000|2022-01-11 09:44:40|12350.37|12350.37|12349.39|12349.39|12350.37|12350.37|12349.39|12349.39|0
1641894290000|2022-01-11 09:44:50|12349.56|12349.56|12350.54|12350.54|12350.54|12350.54|12349.56|12349.56|0
1641894310000|2022-01-11 09:45:10|12350.13|12350.13|12350.13|12350.13|12350.13|12350.13|12350.13|12350.13|0
1641894330000|2022-01-11 09:45:30|12349.65|12349.65|12349.65|12349.65|12349.65|12349.65|12349.65|12349.65|0
1641894350000|2022-01-11 09:45:50|12351.61|12351.61|12351.23|12351.23|12351.61|12351.61|12350.81|12350.81|0
1641894360000|2022-01-11 09:46:00|12351.63|12351.63|12350.83|12350.83|12351.63|12351.63|12350.83|12350.83|0
1641894370000|2022-01-11 09:46:10|12351.23|12351.23|12350.85|12350.85|12351.23|12351.23|12350.85|12350.85|0
1641894380000|2022-01-11 09:46:20|12351.83|12351.83|12351.83|12351.83|12351.83|12351.83|12351.83|12351.83|0
1641894390000|2022-01-11 09:46:30|12352.81|12352.81|12355.46|12355.46|12357.42|12357.42|12352.81|12352.81|0
1641894400000|2022-01-11 09:46:40|12355.58|12355.58|12355.5|12355.5|12355.58|12355.58|12355.5|12355.5|0
1641894410000|2022-01-11 09:46:50|12354.47|12354.47|12355.44|12355.44|12355.44|12355.44|12353.49|12353.49|0
1641894420000|2022-01-11 09:47:00|12356.42|12356.42|12353.28|12353.28|12356.42|12356.42|12353.28|12353.28|0
1641894430000|2022-01-11 09:47:10|12353.43|12353.43|12353.43|12353.43|12353.43|12353.43|12353.43|12353.43|0
1641894480000|2022-01-11 09:48:00|12353.78|12353.78|12353.78|12353.78|12353.78|12353.78|12353.78|12353.78|0
1641894490000|2022-01-11 09:48:10|12353.94|12353.94|12355.25|12355.25|12355.25|12355.25|12353.94|12353.94|0
1641894500000|2022-01-11 09:48:20|12355.65|12355.65|12355.65|12355.65|12355.65|12355.65|12355.65|12355.65|0
1641894510000|2022-01-11 09:48:30|12355.25|12355.25|12355.04|12355.04|12355.25|12355.25|12355.04|12355.04|0
1641894530000|2022-01-11 09:48:50|12354.74|12354.74|12356.07|12356.07|12356.07|12356.07|12354.74|12354.74|0
1641894540000|2022-01-11 09:49:00|12356.87|12356.87|12360.44|12360.44|12360.44|12360.44|12356.87|12356.87|0
1641894550000|2022-01-11 09:49:10|12361.1|12361.1|12363.85|12363.85|12363.85|12363.85|12361.1|12361.1|0
1641894560000|2022-01-11 09:49:20|12364.18|12364.18|12367.78|12367.78|12367.78|12367.78|12364.01|12364.01|0
1641894570000|2022-01-11 09:49:30|12368.18|12368.18|12367.69|12367.69|12368.18|12368.18|12366.99|12366.99|0
1641894580000|2022-01-11 09:49:40|12368.08|12368.08|12366.64|12366.64|12368.08|12368.08|12366.64|12366.64|0
1641894590000|2022-01-11 09:49:50|12366.4|12366.4|12367.45|12367.45|12367.45|12367.45|12365.39|12365.39|0
1641894600000|2022-01-11 09:50:00|12368.64|12368.64|12370.29|12370.29|12370.29|12370.29|12368.64|12368.64|0
1641894610000|2022-01-11 09:50:10|12370.79|12370.79|12373.73|12373.73|12373.85|12373.85|12370.79|12370.79|0
1641894630000|2022-01-11 09:50:30|12374.71|12374.71|12374.5|12374.5|12374.71|12374.71|12374.5|12374.5|0
1641894650000|2022-01-11 09:50:50|12373.31|12373.31|12373.31|12373.31|12373.31|12373.31|12373.31|12373.31|0
1641894670000|2022-01-11 09:51:10|12373.19|12373.19|12373.19|12373.19|12373.19|12373.19|12373.19|12373.19|0
1641894680000|2022-01-11 09:51:20|12370.25|12370.25|12369.23|12369.23|12370.25|12370.25|12369.07|12369.07|0
1641894690000|2022-01-11 09:51:30|12369.47|12369.47|12370.68|12370.68|12370.68|12370.68|12369.47|12369.47|0
1641894730000|2022-01-11 09:52:10|12371.08|12371.08|12372.22|12372.22|12372.52|12372.52|12371.08|12371.08|0
1641894740000|2022-01-11 09:52:20|12374.18|12374.18|12375.18|12375.18|12375.49|12375.49|12374.18|12374.18|0
1641894760000|2022-01-11 09:52:40|12376.16|12376.16|12376.82|12376.82|12376.82|12376.82|12376.08|12376.08|0
1641894770000|2022-01-11 09:52:50|12377.8|12377.8|12378.17|12378.17|12378.34|12378.34|12377.8|12377.8|0
1641894780000|2022-01-11 09:53:00|12378.97|12378.97|12379.72|12379.72|12379.72|12379.72|12378.97|12378.97|0
1641894790000|2022-01-11 09:53:10|12379.93|12379.93|12379.93|12379.93|12380.13|12380.13|12379.93|12379.93|0
1641894800000|2022-01-11 09:53:20|12377.97|12377.97|12377.97|12377.97|12377.97|12377.97|12377.97|12377.97|0
1641894810000|2022-01-11 09:53:30|12379.35|12379.35|12379.18|12379.18|12379.35|12379.35|12379.18|12379.18|0
1641894820000|2022-01-11 09:53:40|12378.21|12378.21|12372.98|12372.98|12378.21|12378.21|12372.98|12372.98|0
1641894830000|2022-01-11 09:53:50|12372.9|12372.9|12373.2|12373.2|12373.2|12373.2|12372.83|12372.83|0
1641894840000|2022-01-11 09:54:00|12373.04|12373.04|12373.04|12373.04|12373.04|12373.04|12373.04|12373.04|0
1641894850000|2022-01-11 09:54:10|12372.06|12372.06|12372.06|12372.06|12372.06|12372.06|12372.06|12372.06|0
1641894860000|2022-01-11 09:54:20|12371.08|12371.08|12370.26|12370.26|12371.08|12371.08|12370.1|12370.1|0
1641894870000|2022-01-11 09:54:30|12369.91|12369.91|12369.91|12369.91|12369.91|12369.91|12369.91|12369.91|0
1641894880000|2022-01-11 09:54:40|12369.22|12369.22|12366.93|12366.93|12369.22|12369.22|12366.93|12366.93|0
1641894890000|2022-01-11 09:54:50|12366.43|12366.43|12365.92|12365.92|12366.43|12366.43|12365.92|12365.92|0
1641894900000|2022-01-11 09:55:00|12365.58|12365.58|12363.22|12363.22|12365.58|12365.58|12363.22|12363.22|0
1641894910000|2022-01-11 09:55:10|12363.62|12363.62|12364.6|12364.6|12364.6|12364.6|12363.62|12363.62|0
1641894920000|2022-01-11 09:55:20|12364.2|12364.2|12364.2|12364.2|12364.2|12364.2|12364.2|12364.2|0
1641894940000|2022-01-11 09:55:40|12363.22|12363.22|12363.22|12363.22|12363.22|12363.22|12363.22|12363.22|0
1641894950000|2022-01-11 09:55:50|12364.2|12364.2|12363.22|12363.22|12364.2|12364.2|12363.22|12363.22|0
1641894960000|2022-01-11 09:56:00|12362.7|12362.7|12362.17|12362.17|12362.7|12362.7|12362.17|12362.17|0
1641894980000|2022-01-11 09:56:20|12360.98|12360.98|12361.01|12361.01|12361.01|12361.01|12360.75|12360.75|0
1641894990000|2022-01-11 09:56:30|12360.85|12360.85|12363.2|12363.2|12363.2|12363.2|12360.85|12360.85|0
1641895000000|2022-01-11 09:56:40|12363.32|12363.32|12362.89|12362.89|12363.8|12363.8|12362.49|12362.49|0
1641895010000|2022-01-11 09:56:50|12363.24|12363.24|12361.56|12361.56|12363.24|12363.24|12361.32|12361.32|0
1641895020000|2022-01-11 09:57:00|12361.68|12361.68|12361.68|12361.68|12361.68|12361.68|12361.68|12361.68|0
1641895030000|2022-01-11 09:57:10|12361.48|12361.48|12362.58|12362.58|12363.56|12363.56|12361.48|12361.48|0
1641895040000|2022-01-11 09:57:20|12362.82|12362.82|12362.82|12362.82|12362.82|12362.82|12362.82|12362.82|0
1641895050000|2022-01-11 09:57:30|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|12362.98|0
1641895060000|2022-01-11 09:57:40|12362|12362|12362|12362|12362|12362|12362|12362|0
1641895070000|2022-01-11 09:57:50|12361.78|12361.78|12361.78|12361.78|12361.78|12361.78|12361.78|12361.78|0
1641895080000|2022-01-11 09:58:00|12361.61|12361.61|12361.85|12361.85|12361.85|12361.85|12361.61|12361.61|0
1641895090000|2022-01-11 09:58:10|12361.05|12361.05|12360.61|12360.61|12361.8|12361.8|12360.61|12360.61|0
1641895100000|2022-01-11 09:58:20|12361.01|12361.01|12361.01|12361.01|12361.01|12361.01|12361.01|12361.01|0
1641895110000|2022-01-11 09:58:30|12360.03|12360.03|12361.01|12361.01|12361.01|12361.01|12360.03|12360.03|0
1641895120000|2022-01-11 09:58:40|12360.5|12360.5|12359.4|12359.4|12360.5|12360.5|12359.4|12359.4|0
1641895130000|2022-01-11 09:58:50|12359.91|12359.91|12359.91|12359.91|12359.91|12359.91|12359.91|12359.91|0
1641895140000|2022-01-11 09:59:00|12360.07|12360.07|12364.42|12364.42|12364.64|12364.64|12360.07|12360.07|0
1641895150000|2022-01-11 09:59:10|12364.5|12364.5|12364.33|12364.33|12364.5|12364.5|12364.33|12364.33|0
1641895170000|2022-01-11 09:59:30|12364.73|12364.73|12364.53|12364.53|12365.71|12365.71|12364.53|12364.53|0
1641895180000|2022-01-11 09:59:40|12363.55|12363.55|12363.55|12363.55|12363.55|12363.55|12363.55|12363.55|0
1641895190000|2022-01-11 09:59:50|12363.97|12363.97|12362.99|12362.99|12363.97|12363.97|12362.99|12362.99|0
1641895200000|2022-01-11 10:00:00|12363.97|12363.97|12363.97|12363.97|12363.97|12363.97|12363.97|12363.97|0
1641895220000|2022-01-11 10:00:20|12364.95|12364.95|12363.44|12363.44|12365.08|12365.08|12363.44|12363.44|0
1641895230000|2022-01-11 10:00:30|12363.28|12363.28|12362.34|12362.34|12363.39|12363.39|12361.99|12361.99|0
1641895240000|2022-01-11 10:00:40|12361.87|12361.87|12359.91|12359.91|12361.87|12361.87|12359.91|12359.91|0
1641895250000|2022-01-11 10:00:50|12358.72|12358.72|12357.54|12357.54|12358.72|12358.72|12357.54|12357.54|0
1641895260000|2022-01-11 10:01:00|12357.45|12357.45|12358.68|12358.68|12358.68|12358.68|12356.72|12356.72|0
1641895270000|2022-01-11 10:01:10|12360.64|12360.64|12360.81|12360.81|12360.81|12360.81|12360.64|12360.64|0
1641895280000|2022-01-11 10:01:20|12360.69|12360.69|12360.05|12360.05|12361.07|12361.07|12360.05|12360.05|0
1641895290000|2022-01-11 10:01:30|12360.24|12360.24|12361|12361|12361|12361|12360.24|12360.24|0
1641895310000|2022-01-11 10:01:50|12361.5|12361.5|12361.55|12361.55|12362.53|12362.53|12361.5|12361.5|0
1641895320000|2022-01-11 10:02:00|12362.53|12362.53|12359.99|12359.99|12362.53|12362.53|12359.99|12359.99|0
1641895330000|2022-01-11 10:02:10|12359.6|12359.6|12359.6|12359.6|12359.6|12359.6|12359.6|12359.6|0
1641895340000|2022-01-11 10:02:20|12357.29|12357.29|12357.2|12357.2|12357.4|12357.4|12357.2|12357.2|0
1641895350000|2022-01-11 10:02:30|12357.04|12357.04|12357.04|12357.04|12357.04|12357.04|12357.04|12357.04|0
1641895370000|2022-01-11 10:02:50|12358.41|12358.41|12362.23|12362.23|12362.23|12362.23|12358.41|12358.41|0
1641895380000|2022-01-11 10:03:00|12362.35|12362.35|12365.12|12365.12|12365.35|12365.35|12362.35|12362.35|0
1641895390000|2022-01-11 10:03:10|12365.52|12365.52|12367.58|12367.58|12367.58|12367.58|12365.12|12365.12|0
1641895410000|2022-01-11 10:03:30|12367.82|12367.82|12367.82|12367.82|12367.82|12367.82|12367.82|12367.82|0
1641895420000|2022-01-11 10:03:40|12368.05|12368.05|12367.82|12367.82|12368.05|12368.05|12367.82|12367.82|0
1641895430000|2022-01-11 10:03:50|12364.88|12364.88|12363.48|12363.48|12364.88|12364.88|12363.48|12363.48|0
1641895440000|2022-01-11 10:04:00|12363.95|12363.95|12363.95|12363.95|12363.95|12363.95|12363.95|12363.95|0
1641895450000|2022-01-11 10:04:10|12364.07|12364.07|12364.19|12364.19|12364.19|12364.19|12364.07|12364.07|0
1641895460000|2022-01-11 10:04:20|12365.17|12365.17|12367.13|12367.13|12367.13|12367.13|12365.17|12365.17|0
1641895470000|2022-01-11 10:04:30|12368.31|12368.31|12369.59|12369.59|12369.59|12369.59|12368.31|12368.31|0
1641895480000|2022-01-11 10:04:40|12369.28|12369.28|12370.06|12370.06|12370.06|12370.06|12369.28|12369.28|0
1641895490000|2022-01-11 10:04:50|12369.8|12369.8|12369.8|12369.8|12369.8|12369.8|12369.8|12369.8|0
1641895500000|2022-01-11 10:05:00|12370.3|12370.3|12370.13|12370.13|12370.47|12370.47|12370.13|12370.13|0
1641895510000|2022-01-11 10:05:10|12369.87|12369.87|12369.45|12369.45|12369.87|12369.87|12369.45|12369.45|0
1641895520000|2022-01-11 10:05:20|12369.95|12369.95|12373.66|12373.66|12373.66|12373.66|12369.95|12369.95|0
1641895530000|2022-01-11 10:05:30|12373.16|12373.16|12373.41|12373.41|12373.41|12373.41|12373.16|12373.16|0
1641895540000|2022-01-11 10:05:40|12373.81|12373.81|12373.81|12373.81|12373.81|12373.81|12373.81|12373.81|0
1641895550000|2022-01-11 10:05:50|12372.83|12372.83|12372.83|12372.83|12372.83|12372.83|12372.83|12372.83|0
1641895560000|2022-01-11 10:06:00|12373.35|12373.35|12373.77|12373.77|12373.77|12373.77|12373.35|12373.35|0
1641895570000|2022-01-11 10:06:10|12374.02|12374.02|12374.02|12374.02|12374.02|12374.02|12374.02|12374.02|0
1641895600000|2022-01-11 10:06:40|12375|12375|12375|12375|12375|12375|12375|12375|0
1641895620000|2022-01-11 10:07:00|12374.84|12374.84|12374.84|12374.84|12374.84|12374.84|12374.84|12374.84|0
1641895630000|2022-01-11 10:07:10|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|12374.9|0
1641895640000|2022-01-11 10:07:20|12373.71|12373.71|12373.91|12373.91|12373.96|12373.96|12373.36|12373.36|0
1641895650000|2022-01-11 10:07:30|12373.79|12373.79|12373.71|12373.71|12373.79|12373.79|12373.71|12373.71|0
1641895660000|2022-01-11 10:07:40|12373.64|12373.64|12374.14|12374.14|12374.14|12374.14|12373.64|12373.64|0
1641895670000|2022-01-11 10:07:50|12373.96|12373.96|12374.42|12374.42|12374.42|12374.42|12373.96|12373.96|0
1641895680000|2022-01-11 10:08:00|12374.63|12374.63|12374.51|12374.51|12374.63|12374.63|12374.51|12374.51|0
1641895700000|2022-01-11 10:08:20|12373.53|12373.53|12374.51|12374.51|12374.51|12374.51|12373.53|12373.53|0
1641895710000|2022-01-11 10:08:30|12375.7|12375.7|12375.7|12375.7|12375.7|12375.7|12375.7|12375.7|0
1641895720000|2022-01-11 10:08:40|12374.72|12374.72|12373.74|12373.74|12374.72|12374.72|12373.74|12373.74|0
1641895730000|2022-01-11 10:08:50|12374.72|12374.72|12375.7|12375.7|12375.7|12375.7|12374.72|12374.72|0
1641895740000|2022-01-11 10:09:00|12374.72|12374.72|12373.53|12373.53|12374.72|12374.72|12373.53|12373.53|0
1641895750000|2022-01-11 10:09:10|12374.51|12374.51|12374.51|12374.51|12374.51|12374.51|12374.51|12374.51|0
1641895760000|2022-01-11 10:09:20|12374.26|12374.26|12375.01|12375.01|12375.01|12375.01|12374.21|12374.21|0
1641895770000|2022-01-11 10:09:30|12373.83|12373.83|12373.83|12373.83|12373.83|12373.83|12373.83|12373.83|0
1641895780000|2022-01-11 10:09:40|12372.64|12372.64|12368.17|12368.17|12372.64|12372.64|12367.91|12367.91|0
1641895810000|2022-01-11 10:10:10|12368.05|12368.05|12369.12|12369.12|12369.12|12369.12|12367.93|12367.93|0
1641895820000|2022-01-11 10:10:20|12368.96|12368.96|12368.96|12368.96|12368.96|12368.96|12368.96|12368.96|0
1641895840000|2022-01-11 10:10:40|12369.08|12369.08|12368.1|12368.1|12369.08|12369.08|12368.1|12368.1|0
1641895850000|2022-01-11 10:10:50|12367.98|12367.98|12366.02|12366.02|12367.98|12367.98|12366.02|12366.02|0
1641895860000|2022-01-11 10:11:00|12364.98|12364.98|12364.52|12364.52|12364.98|12364.98|12364.29|12364.29|0
1641895870000|2022-01-11 10:11:10|12364.05|12364.05|12362.81|12362.81|12364.05|12364.05|12361.83|12361.83|0
1641895880000|2022-01-11 10:11:20|12362.73|12362.73|12361.75|12361.75|12362.73|12362.73|12361.75|12361.75|0
1641895890000|2022-01-11 10:11:30|12360.77|12360.77|12359.86|12359.86|12360.77|12360.77|12359.28|12359.28|0
1641895910000|2022-01-11 10:11:50|12359.71|12359.71|12361.67|12361.67|12361.67|12361.67|12359.71|12359.71|0
1641895920000|2022-01-11 10:12:00|12361.79|12361.79|12363.14|12363.14|12363.22|12363.22|12361.79|12361.79|0
1641895930000|2022-01-11 10:12:10|12362.72|12362.72|12362.45|12362.45|12362.72|12362.72|12362.3|12362.3|0
1641895940000|2022-01-11 10:12:20|12362.25|12362.25|12362.25|12362.25|12362.25|12362.25|12362.25|12362.25|0
1641895950000|2022-01-11 10:12:30|12360.87|12360.87|12360.87|12360.87|12361.03|12361.03|12360.7|12360.7|0
1641895970000|2022-01-11 10:12:50|12361.1|12361.1|12360.33|12360.33|12361.31|12361.31|12360.33|12360.33|0
1641895980000|2022-01-11 10:13:00|12360.59|12360.59|12360.59|12360.59|12360.59|12360.59|12360.59|12360.59|0
1641895990000|2022-01-11 10:13:10|12360.41|12360.41|12361.4|12361.4|12361.4|12361.4|12360.41|12360.41|0
1641896000000|2022-01-11 10:13:20|12361.32|12361.32|12361.3|12361.3|12361.32|12361.32|12361.3|12361.3|0
1641896020000|2022-01-11 10:13:40|12361.13|12361.13|12361.13|12361.13|12361.13|12361.13|12361.13|12361.13|0
1641896030000|2022-01-11 10:13:50|12360.79|12360.79|12360.79|12360.79|12360.79|12360.79|12360.79|12360.79|0
1641896040000|2022-01-11 10:14:00|12359.99|12359.99|12359.99|12359.99|12359.99|12359.99|12359.99|12359.99|0
1641896050000|2022-01-11 10:14:10|12359.86|12359.86|12355.32|12355.32|12359.86|12359.86|12355.19|12355.19|0
1641896060000|2022-01-11 10:14:20|12355.34|12355.34|12356.63|12356.63|12356.63|12356.63|12355.32|12355.32|0
1641896070000|2022-01-11 10:14:30|12356.8|12356.8|12357.66|12357.66|12357.78|12357.78|12356.8|12356.8|0
1641896080000|2022-01-11 10:14:40|12357.49|12357.49|12356.82|12356.82|12357.49|12357.49|12356.32|12356.32|0
1641896090000|2022-01-11 10:14:50|12356.94|12356.94|12355.44|12355.44|12356.94|12356.94|12355.44|12355.44|0
1641896100000|2022-01-11 10:15:00|12354.46|12354.46|12353.37|12353.37|12354.46|12354.46|12353.14|12353.14|0
1641896110000|2022-01-11 10:15:10|12353.62|12353.62|12353.46|12353.46|12353.62|12353.62|12353.46|12353.46|0
1641896120000|2022-01-11 10:15:20|12354.44|12354.44|12354.83|12354.83|12354.83|12354.83|12354.44|12354.44|0
1641896140000|2022-01-11 10:15:40|12354.33|12354.33|12354.33|12354.33|12354.33|12354.33|12354.33|12354.33|0
1641896150000|2022-01-11 10:15:50|12353.35|12353.35|12349.4|12349.4|12353.35|12353.35|12349.4|12349.4|0
1641896160000|2022-01-11 10:16:00|12349.28|12349.28|12349.13|12349.13|12349.28|12349.28|12348.92|12348.92|0
1641896190000|2022-01-11 10:16:30|12349.48|12349.48|12351.25|12351.25|12351.25|12351.25|12349.48|12349.48|0
1641896200000|2022-01-11 10:16:40|12352.44|12352.44|12349.34|12349.34|12352.83|12352.83|12349.34|12349.34|0
1641896210000|2022-01-11 10:16:50|12349.51|12349.51|12351.47|12351.47|12351.47|12351.47|12349.51|12349.51|0
1641896220000|2022-01-11 10:17:00|12351.64|12351.64|12352.57|12352.57|12352.57|12352.57|12351.41|12351.41|0
1641896230000|2022-01-11 10:17:10|12352.23|12352.23|12351.77|12351.77|12352.23|12352.23|12351.77|12351.77|0
1641896240000|2022-01-11 10:17:20|12350.79|12350.79|12350.79|12350.79|12350.79|12350.79|12350.79|12350.79|0
1641896250000|2022-01-11 10:17:30|12350.53|12350.53|12350.01|12350.01|12350.53|12350.53|12350.01|12350.01|0
1641896260000|2022-01-11 10:17:40|12350.26|12350.26|12352.43|12352.43|12352.43|12352.43|12350.26|12350.26|0
1641896270000|2022-01-11 10:17:50|12352.31|12352.31|12352.34|12352.34|12352.39|12352.39|12351.88|12351.88|0
1641896280000|2022-01-11 10:18:00|12352.6|12352.6|12352.86|12352.86|12352.86|12352.86|12352.6|12352.6|0
1641896300000|2022-01-11 10:18:20|12352.69|12352.69|12353.02|12353.02|12353.02|12353.02|12352.52|12352.52|0
1641896330000|2022-01-11 10:18:50|12353.25|12353.25|12353.25|12353.25|12353.25|12353.25|12353.25|12353.25|0
1641896340000|2022-01-11 10:19:00|12353.75|12353.75|12354.08|12354.08|12354.08|12354.08|12353.75|12353.75|0
1641896350000|2022-01-11 10:19:10|12354.88|12354.88|12354.78|12354.78|12355.38|12355.38|12354.78|12354.78|0
1641896360000|2022-01-11 10:19:20|12353.8|12353.8|12353.8|12353.8|12353.8|12353.8|12353.8|12353.8|0
1641896370000|2022-01-11 10:19:30|12353.92|12353.92|12350.89|12350.89|12353.92|12353.92|12350.89|12350.89|0
1641896380000|2022-01-11 10:19:40|12350.77|12350.77|12346.56|12346.56|12353.06|12353.06|12346.56|12346.56|0
1641896390000|2022-01-11 10:19:50|12346.72|12346.72|12346.04|12346.04|12347.02|12347.02|12346.04|12346.04|0
1641896400000|2022-01-11 10:20:00|12345.88|12345.88|12350.15|12350.15|12350.15|12350.15|12345.88|12345.88|0
1641896410000|2022-01-11 10:20:10|12350.46|12350.46|12350.46|12350.46|12350.46|12350.46|12350.46|12350.46|0
1641896420000|2022-01-11 10:20:20|12350.85|12350.85|12350.85|12350.85|12350.85|12350.85|12350.85|12350.85|0
1641896430000|2022-01-11 10:20:30|12349.88|12349.88|12349.66|12349.66|12349.88|12349.88|12349.66|12349.66|0
1641896440000|2022-01-11 10:20:40|12347.71|12347.71|12346.15|12346.15|12347.94|12347.94|12346.15|12346.15|0
1641896460000|2022-01-11 10:21:00|12345.98|12345.98|12345.98|12345.98|12345.98|12345.98|12345.98|12345.98|0
1641896470000|2022-01-11 10:21:10|12345.63|12345.63|12345.63|12345.63|12345.63|12345.63|12345.63|12345.63|0
1641896480000|2022-01-11 10:21:20|12346.61|12346.61|12346.96|12346.96|12347.3|12347.3|12346.61|12346.61|0
1641896490000|2022-01-11 10:21:30|12345.51|12345.51|12345.19|12345.19|12345.51|12345.51|12344.21|12344.21|0
1641896500000|2022-01-11 10:21:40|12343.23|12343.23|12343.43|12343.43|12343.43|12343.43|12343.23|12343.23|0
1641896510000|2022-01-11 10:21:50|12343.67|12343.67|12343.87|12343.87|12343.87|12343.87|12343.67|12343.67|0
1641896520000|2022-01-11 10:22:00|12344.91|12344.91|12348.3|12348.3|12348.3|12348.3|12344.91|12344.91|0
1641896530000|2022-01-11 10:22:10|12348|12348|12348|12348|12348|12348|12348|12348|0
1641896550000|2022-01-11 10:22:30|12346.81|12346.81|12344.85|12344.85|12346.81|12346.81|12344.85|12344.85|0
1641896560000|2022-01-11 10:22:40|12344.33|12344.33|12343.12|12343.12|12344.33|12344.33|12343.12|12343.12|0
1641896570000|2022-01-11 10:22:50|12343.92|12343.92|12343.92|12343.92|12343.92|12343.92|12343.92|12343.92|0
1641896600000|2022-01-11 10:23:20|12343.79|12343.79|12343.46|12343.46|12343.79|12343.79|12343.46|12343.46|0
1641896610000|2022-01-11 10:23:30|12342.48|12342.48|12342.48|12342.48|12342.48|12342.48|12342.48|12342.48|0
1641896620000|2022-01-11 10:23:40|12342.63|12342.63|12342.63|12342.63|12342.63|12342.63|12342.63|12342.63|0
1641896640000|2022-01-11 10:24:00|12343.61|12343.61|12346.55|12346.55|12346.55|12346.55|12343.61|12343.61|0
1641896660000|2022-01-11 10:24:20|12348.51|12348.51|12348.66|12348.66|12348.66|12348.66|12348.51|12348.51|0
1641896670000|2022-01-11 10:24:30|12348.26|12348.26|12348.26|12348.26|12348.26|12348.26|12348.26|12348.26|0
1641896680000|2022-01-11 10:24:40|12349.44|12349.44|12349.44|12349.44|12349.44|12349.44|12349.44|12349.44|0
1641896690000|2022-01-11 10:24:50|12349.39|12349.39|12351.56|12351.56|12351.56|12351.56|12349.39|12349.39|0
1641896700000|2022-01-11 10:25:00|12352.23|12352.23|12351.79|12351.79|12352.57|12352.57|12351.59|12351.59|0
1641896710000|2022-01-11 10:25:10|12350.81|12350.81|12348.4|12348.4|12350.81|12350.81|12348.4|12348.4|0
1641896730000|2022-01-11 10:25:30|12348.1|12348.1|12348.1|12348.1|12348.1|12348.1|12348.1|12348.1|0
1641896750000|2022-01-11 10:25:50|12348.26|12348.26|12348.26|12348.26|12348.26|12348.26|12348.26|12348.26|0
1641896770000|2022-01-11 10:26:10|12347.57|12347.57|12345.61|12345.61|12347.57|12347.57|12345.61|12345.61|0
1641896780000|2022-01-11 10:26:20|12345.45|12345.45|12345.45|12345.45|12345.45|12345.45|12345.45|12345.45|0
1641896790000|2022-01-11 10:26:30|12346.42|12346.42|12346.42|12346.42|12346.42|12346.42|12346.42|12346.42|0
1641896800000|2022-01-11 10:26:40|12348.38|12348.38|12348.54|12348.54|12348.54|12348.54|12348.38|12348.38|0
1641896810000|2022-01-11 10:26:50|12348.42|12348.42|12347.32|12347.32|12348.42|12348.42|12347.32|12347.32|0
1641896820000|2022-01-11 10:27:00|12347.08|12347.08|12347.08|12347.08|12347.08|12347.08|12347.08|12347.08|0
1641896830000|2022-01-11 10:27:10|12346.93|12346.93|12346.93|12346.93|12346.93|12346.93|12345.95|12345.95|0
1641896840000|2022-01-11 10:27:20|12345.99|12345.99|12346.07|12346.07|12346.23|12346.23|12345.99|12345.99|0
1641896860000|2022-01-11 10:27:40|12345.91|12345.91|12346.07|12346.07|12346.07|12346.07|12345.91|12345.91|0
1641896870000|2022-01-11 10:27:50|12347.05|12347.05|12348.24|12348.24|12348.24|12348.24|12347.05|12347.05|0
1641896880000|2022-01-11 10:28:00|12348.34|12348.34|12349.48|12349.48|12349.48|12349.48|12348.34|12348.34|0
1641896890000|2022-01-11 10:28:10|12349.56|12349.56|12349.31|12349.31|12349.56|12349.56|12349.31|12349.31|0
1641896900000|2022-01-11 10:28:20|12349.15|12349.15|12348.91|12348.91|12349.15|12349.15|12348.91|12348.91|0
1641896910000|2022-01-11 10:28:30|12347.94|12347.94|12347.94|12347.94|12347.94|12347.94|12347.94|12347.94|0
1641896920000|2022-01-11 10:28:40|12346.96|12346.96|12345.69|12345.69|12347.3|12347.3|12345.69|12345.69|0
1641896930000|2022-01-11 10:28:50|12343.73|12343.73|12342.89|12342.89|12343.73|12343.73|12342.89|12342.89|0
1641896940000|2022-01-11 10:29:00|12342.52|12342.52|12342.52|12342.52|12342.52|12342.52|12342.52|12342.52|0
1641896950000|2022-01-11 10:29:10|12342.29|12342.29|12342.12|12342.12|12342.29|12342.29|12342.12|12342.12|0
1641896970000|2022-01-11 10:29:30|12341.77|12341.77|12340.97|12340.97|12341.77|12341.77|12340.97|12340.97|0
1641896980000|2022-01-11 10:29:40|12339.99|12339.99|12340.56|12340.56|12340.56|12340.56|12339.99|12339.99|0
1641896990000|2022-01-11 10:29:50|12339.37|12339.37|12336.22|12336.22|12339.37|12339.37|12336.22|12336.22|0
1641897010000|2022-01-11 10:30:10|12336.38|12336.38|12338.01|12338.01|12338.34|12338.34|12336.38|12336.38|0
1641897020000|2022-01-11 10:30:20|12338.13|12338.13|12338.01|12338.01|12338.13|12338.13|12338.01|12338.01|0
1641897040000|2022-01-11 10:30:40|12337.77|12337.77|12337.54|12337.54|12337.77|12337.77|12337.54|12337.54|0
1641897060000|2022-01-11 10:31:00|12337.78|12337.78|12338.14|12338.14|12338.14|12338.14|12337.78|12337.78|0
1641897070000|2022-01-11 10:31:10|12339.32|12339.32|12339.17|12339.17|12339.95|12339.95|12339.17|12339.17|0
1641897080000|2022-01-11 10:31:20|12339.4|12339.4|12340.97|12340.97|12341.31|12341.31|12339.4|12339.4|0
1641897100000|2022-01-11 10:31:40|12340.8|12340.8|12340.64|12340.64|12340.8|12340.8|12340.64|12340.64|0
1641897120000|2022-01-11 10:32:00|12340.76|12340.76|12340.76|12340.76|12340.76|12340.76|12340.76|12340.76|0
1641897130000|2022-01-11 10:32:10|12339.78|12339.78|12339.78|12339.78|12339.78|12339.78|12339.78|12339.78|0
1641897140000|2022-01-11 10:32:20|12339.61|12339.61|12338.98|12338.98|12339.61|12339.61|12338.98|12338.98|0
1641897160000|2022-01-11 10:32:40|12338.62|12338.62|12336.45|12336.45|12338.62|12338.62|12336.45|12336.45|0
1641897170000|2022-01-11 10:32:50|12336.66|12336.66|12339.23|12339.23|12339.58|12339.58|12336.66|12336.66|0
1641897180000|2022-01-11 10:33:00|12342.17|12342.17|12342.17|12342.17|12342.17|12342.17|12342.17|12342.17|0
1641897190000|2022-01-11 10:33:10|12342.29|12342.29|12342.29|12342.29|12342.29|12342.29|12342.29|12342.29|0
1641897210000|2022-01-11 10:33:30|12342.52|12342.52|12342.52|12342.52|12342.52|12342.52|12342.52|12342.52|0
1641897240000|2022-01-11 10:34:00|12341.54|12341.54|12341.54|12341.54|12341.54|12341.54|12341.54|12341.54|0
1641897250000|2022-01-11 10:34:10|12341.71|12341.71|12341.71|12341.71|12341.71|12341.71|12341.71|12341.71|0
1641897270000|2022-01-11 10:34:30|12342.69|12342.69|12343.64|12343.64|12343.64|12343.64|12342.69|12342.69|0
1641897280000|2022-01-11 10:34:40|12344.14|12344.14|12344.14|12344.14|12344.14|12344.14|12344.14|12344.14|0
1641897310000|2022-01-11 10:35:10|12343.16|12343.16|12343.16|12343.16|12343.16|12343.16|12343.16|12343.16|0
1641897320000|2022-01-11 10:35:20|12343.28|12343.28|12343.28|12343.28|12343.28|12343.28|12343.28|12343.28|0
1641897340000|2022-01-11 10:35:40|12344.26|12344.26|12345.24|12345.24|12345.24|12345.24|12344.26|12344.26|0
1641897350000|2022-01-11 10:35:50|12344.26|12344.26|12344.26|12344.26|12345.24|12345.24|12344.26|12344.26|0
1641897360000|2022-01-11 10:36:00|12343.28|12343.28|12341.9|12341.9|12343.28|12343.28|12341.9|12341.9|0
1641897370000|2022-01-11 10:36:10|12342.25|12342.25|12342.25|12342.25|12342.25|12342.25|12342.25|12342.25|0
1641897380000|2022-01-11 10:36:20|12341.06|12341.06|12341.06|12341.06|12341.06|12341.06|12341.06|12341.06|0
1641897400000|2022-01-11 10:36:40|12341.23|12341.23|12342.88|12342.88|12342.88|12342.88|12341.23|12341.23|0
1641897410000|2022-01-11 10:36:50|12342.55|12342.55|12347.96|12347.96|12348.12|12348.12|12342.15|12342.15|0
1641897420000|2022-01-11 10:37:00|12348.13|12348.13|12350.48|12350.48|12350.48|12350.48|12348.13|12348.13|0
1641897430000|2022-01-11 10:37:10|12350.74|12350.74|12350.41|12350.41|12350.74|12350.74|12350.41|12350.41|0
1641897440000|2022-01-11 10:37:20|12350.56|12350.56|12350.56|12350.56|12350.56|12350.56|12350.56|12350.56|0
1641897450000|2022-01-11 10:37:30|12350.71|12350.71|12350.88|12350.88|12350.88|12350.88|12350.71|12350.71|0
1641897480000|2022-01-11 10:38:00|12351.09|12351.09|12351.09|12351.09|12351.09|12351.09|12351.09|12351.09|0
1641897500000|2022-01-11 10:38:20|12351.33|12351.33|12351.33|12351.33|12351.33|12351.33|12351.33|12351.33|0
1641897510000|2022-01-11 10:38:30|12351.16|12351.16|12351.16|12351.16|12351.16|12351.16|12351.16|12351.16|0
1641897540000|2022-01-11 10:39:00|12352.35|12352.35|12354.21|12354.21|12354.21|12354.21|12352.35|12352.35|0
1641897550000|2022-01-11 10:39:10|12355.39|12355.39|12355.39|12355.39|12355.39|12355.39|12355.39|12355.39|0
1641897560000|2022-01-11 10:39:20|12355.63|12355.63|12355.63|12355.63|12355.63|12355.63|12355.63|12355.63|0
1641897570000|2022-01-11 10:39:30|12356.13|12356.13|12356.94|12356.94|12356.94|12356.94|12356.13|12356.13|0
1641897580000|2022-01-11 10:39:40|12357.18|12357.18|12357.38|12357.38|12357.38|12357.38|12357.18|12357.18|0
1641897590000|2022-01-11 10:39:50|12357.55|12357.55|12358.53|12358.53|12358.53|12358.53|12357.55|12357.55|0
1641897600000|2022-01-11 10:40:00|12357.34|12357.34|12356.36|12356.36|12357.34|12357.34|12356.36|12356.36|0
1641897610000|2022-01-11 10:40:10|12356.2|12356.2|12355.88|12355.88|12356.2|12356.2|12355.22|12355.22|0
1641897620000|2022-01-11 10:40:20|12354.69|12354.69|12353.04|12353.04|12354.69|12354.69|12353.04|12353.04|0
1641897630000|2022-01-11 10:40:30|12353.55|12353.55|12354.53|12354.53|12354.53|12354.53|12353.55|12353.55|0
1641897640000|2022-01-11 10:40:40|12354.29|12354.29|12354.29|12354.29|12354.29|12354.29|12354.29|12354.29|0
1641897670000|2022-01-11 10:41:10|12353.93|12353.93|12354.41|12354.41|12354.41|12354.41|12353.93|12353.93|0
1641897680000|2022-01-11 10:41:20|12355.21|12355.21|12353.25|12353.25|12355.21|12355.21|12353.25|12353.25|0
1641897700000|2022-01-11 10:41:40|12353.75|12353.75|12353.75|12353.75|12353.87|12353.87|12353.75|12353.75|0
1641897710000|2022-01-11 10:41:50|12354.94|12354.94|12355.06|12355.06|12355.06|12355.06|12354.94|12354.94|0
1641897720000|2022-01-11 10:42:00|12355.29|12355.29|12355.08|12355.08|12355.29|12355.29|12355.08|12355.08|0
1641897740000|2022-01-11 10:42:20|12353.93|12353.93|12354.05|12354.05|12354.05|12354.05|12353.93|12353.93|0
1641897760000|2022-01-11 10:42:40|12354|12354|12354|12354|12354|12354|12354|12354|0
1641897770000|2022-01-11 10:42:50|12355.96|12355.96|12356.84|12356.84|12357.17|12357.17|12355.96|12355.96|0
1641897780000|2022-01-11 10:43:00|12356.63|12356.63|12356.42|12356.42|12356.63|12356.63|12356.42|12356.42|0
1641897800000|2022-01-11 10:43:20|12355.44|12355.44|12355.44|12355.44|12355.44|12355.44|12355.44|12355.44|0
1641897820000|2022-01-11 10:43:40|12355.49|12355.49|12355.49|12355.49|12355.49|12355.49|12355.49|12355.49|0
1641897840000|2022-01-11 10:44:00|12353.2|12353.2|12352.92|12352.92|12353.2|12353.2|12352.92|12352.92|0
1641897850000|2022-01-11 10:44:10|12352.58|12352.58|12352.7|12352.7|12352.7|12352.7|12352.58|12352.58|0
1641897860000|2022-01-11 10:44:20|12352.82|12352.82|12352.82|12352.82|12352.82|12352.82|12352.82|12352.82|0
1641897870000|2022-01-11 10:44:30|12353.24|12353.24|12353.24|12353.24|12353.24|12353.24|12353.24|12353.24|0
1641897880000|2022-01-11 10:44:40|12352.94|12352.94|12352.64|12352.64|12352.94|12352.94|12352.64|12352.64|0
1641897900000|2022-01-11 10:45:00|12352.8|12352.8|12352.8|12352.8|12352.8|12352.8|12352.8|12352.8|0
1641897910000|2022-01-11 10:45:10|12352.64|12352.64|12351.86|12351.86|12352.64|12352.64|12351.86|12351.86|0
1641897920000|2022-01-11 10:45:20|12350.88|12350.88|12350.88|12350.88|12350.88|12350.88|12350.88|12350.88|0
1641897930000|2022-01-11 10:45:30|12350.37|12350.37|12350.54|12350.54|12350.54|12350.54|12350.37|12350.37|0
1641897940000|2022-01-11 10:45:40|12350.87|12350.87|12351.56|12351.56|12351.56|12351.56|12350.87|12350.87|0
1641897950000|2022-01-11 10:45:50|12350.58|12350.58|12350.58|12350.58|12350.58|12350.58|12350.58|12350.58|0
1641897960000|2022-01-11 10:46:00|12350.34|12350.34|12350.58|12350.58|12350.58|12350.58|12350.34|12350.34|0
1641897970000|2022-01-11 10:46:10|12351.56|12351.56|12351.56|12351.56|12351.56|12351.56|12351.56|12351.56|0
1641897980000|2022-01-11 10:46:20|12352.54|12352.54|12352.54|12352.54|12352.54|12352.54|12352.54|12352.54|0
1641897990000|2022-01-11 10:46:30|12353.04|12353.04|12353.04|12353.04|12353.04|12353.04|12353.04|12353.04|0
1641898000000|2022-01-11 10:46:40|12355.98|12355.98|12362.84|12362.84|12362.84|12362.84|12355.98|12355.98|0
1641898010000|2022-01-11 10:46:50|12363.82|12363.82|12363.82|12363.82|12363.82|12363.82|12363.82|12363.82|0
1641898020000|2022-01-11 10:47:00|12363.4|12363.4|12362.3|12362.3|12363.4|12363.4|12362.3|12362.3|0
1641898040000|2022-01-11 10:47:20|12361.32|12361.32|12361.32|12361.32|12361.32|12361.32|12361.32|12361.32|0
1641898050000|2022-01-11 10:47:30|12361.19|12361.19|12361.06|12361.06|12361.19|12361.19|12361.06|12361.06|0
1641898070000|2022-01-11 10:47:50|12361.23|12361.23|12361.39|12361.39|12361.39|12361.39|12361.23|12361.23|0
1641898080000|2022-01-11 10:48:00|12362.37|12362.37|12363.52|12363.52|12363.52|12363.52|12362.37|12362.37|0
1641898090000|2022-01-11 10:48:10|12364.71|12364.71|12364.31|12364.31|12364.71|12364.71|12364.31|12364.31|0
1641898100000|2022-01-11 10:48:20|12364.33|12364.33|12364.24|12364.24|12364.33|12364.33|12364.12|12364.12|0
1641898110000|2022-01-11 10:48:30|12364.41|12364.41|12364.48|12364.48|12364.48|12364.48|12364.41|12364.41|0
1641898120000|2022-01-11 10:48:40|12364.65|12364.65|12367.31|12367.31|12367.31|12367.31|12364.65|12364.65|0
1641898130000|2022-01-11 10:48:50|12366.34|12366.34|12365.14|12365.14|12366.34|12366.34|12365.14|12365.14|0
1641898140000|2022-01-11 10:49:00|12368.08|12368.08|12367.99|12367.99|12368.32|12368.32|12367.99|12367.99|0
1641898150000|2022-01-11 10:49:10|12368.32|12368.32|12368.32|12368.32|12368.32|12368.32|12368.32|12368.32|0
1641898160000|2022-01-11 10:49:20|12369.12|12369.12|12371.01|12371.01|12371.01|12371.01|12369.12|12369.12|0
1641898170000|2022-01-11 10:49:30|12370.04|12370.04|12369.87|12369.87|12370.04|12370.04|12369.7|12369.7|0
1641898180000|2022-01-11 10:49:40|12370.04|12370.04|12369.79|12369.79|12370.04|12370.04|12369.79|12369.79|0
1641898190000|2022-01-11 10:49:50|12370.77|12370.77|12370.77|12370.77|12370.77|12370.77|12370.77|12370.77|0
1641898200000|2022-01-11 10:50:00|12371.24|12371.24|12371.24|12371.24|12371.24|12371.24|12371.24|12371.24|0
1641898220000|2022-01-11 10:50:20|12373.2|12373.2|12374.18|12374.18|12374.18|12374.18|12373.2|12373.2|0
1641898230000|2022-01-11 10:50:30|12373.2|12373.2|12370.27|12370.27|12375.16|12375.16|12370.27|12370.27|0
1641898240000|2022-01-11 10:50:40|12369.87|12369.87|12370.85|12370.85|12370.85|12370.85|12369.87|12369.87|0
1641898250000|2022-01-11 10:50:50|12370.73|12370.73|12370.73|12370.73|12370.73|12370.73|12370.73|12370.73|0
1641898260000|2022-01-11 10:51:00|12370.61|12370.61|12372.17|12372.17|12372.56|12372.56|12370.61|12370.61|0
1641898270000|2022-01-11 10:51:10|12372.51|12372.51|12374.47|12374.47|12374.47|12374.47|12372.51|12372.51|0
1641898280000|2022-01-11 10:51:20|12374.26|12374.26|12374.66|12374.66|12374.66|12374.66|12374.26|12374.26|0
1641898290000|2022-01-11 10:51:30|12374.54|12374.54|12374.54|12374.54|12374.54|12374.54|12374.54|12374.54|0
1641898300000|2022-01-11 10:51:40|12373.36|12373.36|12375.32|12375.32|12376.29|12376.29|12373.36|12373.36|0
1641898310000|2022-01-11 10:51:50|12373.36|12373.36|12373.36|12373.36|12373.36|12373.36|12373.36|12373.36|0
1641898330000|2022-01-11 10:52:10|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|0
1641898360000|2022-01-11 10:52:40|12374.22|12374.22|12374.22|12374.22|12374.22|12374.22|12374.22|12374.22|0
1641898370000|2022-01-11 10:52:50|12375.4|12375.4|12376.18|12376.18|12376.26|12376.26|12375.4|12375.4|0
1641898380000|2022-01-11 10:53:00|12376.4|12376.4|12376.87|12376.87|12377.8|12377.8|12376.4|12376.4|0
1641898390000|2022-01-11 10:53:10|12377.85|12377.85|12378.3|12378.3|12378.65|12378.65|12377.85|12377.85|0
1641898410000|2022-01-11 10:53:30|12378.35|12378.35|12378.47|12378.47|12378.47|12378.47|12378.35|12378.35|0
1641898420000|2022-01-11 10:53:40|12378.99|12378.99|12378.99|12378.99|12378.99|12378.99|12378.99|12378.99|0
1641898430000|2022-01-11 10:53:50|12379.49|12379.49|12379.17|12379.17|12379.49|12379.49|12379.17|12379.17|0
1641898440000|2022-01-11 10:54:00|12379.86|12379.86|12379.86|12379.86|12379.86|12379.86|12379.86|12379.86|0
1641898460000|2022-01-11 10:54:20|12380.03|12380.03|12380.03|12380.03|12380.03|12380.03|12380.03|12380.03|0
1641898470000|2022-01-11 10:54:30|12380.2|12380.2|12381.18|12381.18|12381.18|12381.18|12380.2|12380.2|0
1641898490000|2022-01-11 10:54:50|12380.84|12380.84|12381.26|12381.26|12382.03|12382.03|12380.84|12380.84|0
1641898500000|2022-01-11 10:55:00|12381.38|12381.38|12381.15|12381.15|12381.38|12381.38|12381.15|12381.15|0
1641898520000|2022-01-11 10:55:20|12382.13|12382.13|12383.11|12383.11|12384.09|12384.09|12382.13|12382.13|0
1641898530000|2022-01-11 10:55:30|12383.23|12383.23|12383.31|12383.31|12383.31|12383.31|12383.23|12383.23|0
1641898540000|2022-01-11 10:55:40|12382.12|12382.12|12381.14|12381.14|12382.12|12382.12|12381.14|12381.14|0
1641898560000|2022-01-11 10:56:00|12380.74|12380.74|12379.56|12379.56|12380.74|12380.74|12379.56|12379.56|0
1641898570000|2022-01-11 10:56:10|12378.58|12378.58|12376.38|12376.38|12378.7|12378.7|12376.05|12376.05|0
1641898580000|2022-01-11 10:56:20|12375.4|12375.4|12374.73|12374.73|12375.4|12375.4|12374.73|12374.73|0
1641898600000|2022-01-11 10:56:40|12374.61|12374.61|12374.61|12374.61|12374.61|12374.61|12374.61|12374.61|0
1641898620000|2022-01-11 10:57:00|12374.45|12374.45|12372.73|12372.73|12374.45|12374.45|12372.73|12372.73|0
1641898630000|2022-01-11 10:57:10|12371.76|12371.76|12370.38|12370.38|12371.76|12371.76|12370.38|12370.38|0
1641898640000|2022-01-11 10:57:20|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|12369.4|0
1641898650000|2022-01-11 10:57:30|12369.2|12369.2|12369.2|12369.2|12369.2|12369.2|12369.2|12369.2|0
1641898660000|2022-01-11 10:57:40|12369.32|12369.32|12369.15|12369.15|12369.32|12369.32|12369.15|12369.15|0
1641898670000|2022-01-11 10:57:50|12368.17|12368.17|12368.17|12368.17|12368.17|12368.17|12368.17|12368.17|0
1641898680000|2022-01-11 10:58:00|12368.32|12368.32|12367.67|12367.67|12368.32|12368.32|12367.67|12367.67|0
1641898690000|2022-01-11 10:58:10|12366.69|12366.69|12366.58|12366.58|12366.69|12366.69|12366.18|12366.18|0
1641898710000|2022-01-11 10:58:30|12367.55|12367.55|12369.68|12369.68|12369.68|12369.68|12367.55|12367.55|0
1641898720000|2022-01-11 10:58:40|12369.89|12369.89|12370.22|12370.22|12370.22|12370.22|12369.82|12369.82|0
1641898730000|2022-01-11 10:58:50|12370.52|12370.52|12373.26|12373.26|12373.46|12373.46|12370.52|12370.52|0
1641898740000|2022-01-11 10:59:00|12373.09|12373.09|12372.11|12372.11|12373.09|12373.09|12372.11|12372.11|0
1641898750000|2022-01-11 10:59:10|12371.13|12371.13|12371.05|12371.05|12371.13|12371.13|12370.65|12370.65|0
1641898760000|2022-01-11 10:59:20|12371.28|12371.28|12372.47|12372.47|12372.47|12372.47|12371.28|12371.28|0
1641898770000|2022-01-11 10:59:30|12372.32|12372.32|12372.17|12372.17|12372.32|12372.32|12372.17|12372.17|0
1641898780000|2022-01-11 10:59:40|12371.93|12371.93|12373.34|12373.34|12373.34|12373.34|12371.93|12371.93|0
1641898790000|2022-01-11 10:59:50|12373.18|12373.18|12374.15|12374.15|12374.15|12374.15|12373.17|12373.17|0
1641898800000|2022-01-11 11:00:00|12374.27|12374.27|12374.34|12374.34|12374.34|12374.34|12374.27|12374.27|0
1641898810000|2022-01-11 11:00:10|12375.03|12375.03|12375.03|12375.03|12375.03|12375.03|12375.03|12375.03|0
1641898820000|2022-01-11 11:00:20|12373.85|12373.85|12370.79|12370.79|12373.85|12373.85|12370.79|12370.79|0
1641898840000|2022-01-11 11:00:40|12369.81|12369.81|12371|12371|12371|12371|12369.81|12369.81|0
1641898850000|2022-01-11 11:00:50|12370.92|12370.92|12370.92|12370.92|12370.92|12370.92|12370.92|12370.92|0
1641898870000|2022-01-11 11:01:10|12370.8|12370.8|12370.75|12370.75|12370.8|12370.8|12370.75|12370.75|0
1641898880000|2022-01-11 11:01:20|12370.58|12370.58|12370.58|12370.58|12370.58|12370.58|12370.58|12370.58|0
1641898890000|2022-01-11 11:01:30|12370.74|12370.74|12370.9|12370.9|12370.9|12370.9|12370.74|12370.74|0
1641898900000|2022-01-11 11:01:40|12370.74|12370.74|12370.9|12370.9|12370.9|12370.9|12370.74|12370.74|0
1641898910000|2022-01-11 11:01:50|12370.66|12370.66|12370.4|12370.4|12370.66|12370.66|12370.4|12370.4|0
1641898920000|2022-01-11 11:02:00|12369.42|12369.42|12367.75|12367.75|12369.42|12369.42|12367.75|12367.75|0
1641898930000|2022-01-11 11:02:10|12366.57|12366.57|12362.87|12362.87|12366.57|12366.57|12362.87|12362.87|0
1641898940000|2022-01-11 11:02:20|12362.44|12362.44|12362.44|12362.44|12362.44|12362.44|12362.44|12362.44|0
1641898950000|2022-01-11 11:02:30|12362.21|12362.21|12361.23|12361.23|12362.21|12362.21|12361.23|12361.23|0
1641898970000|2022-01-11 11:02:50|12360.04|12360.04|12360.04|12360.04|12360.04|12360.04|12360.04|12360.04|0
1641898980000|2022-01-11 11:03:00|12359.06|12359.06|12358.76|12358.76|12359.06|12359.06|12358.76|12358.76|0
1641899000000|2022-01-11 11:03:20|12357.78|12357.78|12357.85|12357.85|12357.85|12357.85|12357.78|12357.78|0
1641899030000|2022-01-11 11:03:50|12358.28|12358.28|12359.63|12359.63|12359.63|12359.63|12358.28|12358.28|0
1641899040000|2022-01-11 11:04:00|12359.72|12359.72|12361.5|12361.5|12361.67|12361.67|12359.71|12359.71|0
1641899050000|2022-01-11 11:04:10|12361.38|12361.38|12361.78|12361.78|12362.18|12362.18|12361.38|12361.38|0
1641899060000|2022-01-11 11:04:20|12361.61|12361.61|12361.61|12361.61|12361.61|12361.61|12361.61|12361.61|0
1641899070000|2022-01-11 11:04:30|12362.12|12362.12|12362.12|12362.12|12362.12|12362.12|12362.12|12362.12|0
1641899080000|2022-01-11 11:04:40|12360.34|12360.34|12361.55|12361.55|12361.55|12361.55|12360.34|12360.34|0
1641899090000|2022-01-11 11:04:50|12359.6|12359.6|12359.6|12359.6|12359.6|12359.6|12359.6|12359.6|0
1641899110000|2022-01-11 11:05:10|12359.63|12359.63|12359.46|12359.46|12359.63|12359.63|12359.46|12359.46|0
1641899130000|2022-01-11 11:05:30|12360.44|12360.44|12361.42|12361.42|12361.59|12361.59|12360.44|12360.44|0
1641899140000|2022-01-11 11:05:40|12361.26|12361.26|12361.26|12361.26|12361.26|12361.26|12361.26|12361.26|0
1641899150000|2022-01-11 11:05:50|12360.7|12360.7|12359.39|12359.39|12360.7|12360.7|12359.39|12359.39|0
1641899160000|2022-01-11 11:06:00|12359.78|12359.78|12360.02|12360.02|12360.02|12360.02|12359.78|12359.78|0
1641899170000|2022-01-11 11:06:10|12359.9|12359.9|12360.3|12360.3|12360.3|12360.3|12359.9|12359.9|0
1641899190000|2022-01-11 11:06:30|12360.46|12360.46|12359.91|12359.91|12360.46|12360.46|12359.91|12359.91|0
1641899210000|2022-01-11 11:06:50|12359.58|12359.58|12360.32|12360.32|12360.32|12360.32|12359.58|12359.58|0
1641899220000|2022-01-11 11:07:00|12360.49|12360.49|12360.45|12360.45|12360.7|12360.7|12360.44|12360.44|0
1641899230000|2022-01-11 11:07:10|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|0
1641899240000|2022-01-11 11:07:20|12360.25|12360.25|12360.25|12360.25|12361.23|12361.23|12360.25|12360.25|0
1641899250000|2022-01-11 11:07:30|12360.34|12360.34|12359.22|12359.22|12360.34|12360.34|12359.22|12359.22|0
1641899260000|2022-01-11 11:07:40|12359.15|12359.15|12360.13|12360.13|12360.13|12360.13|12359.15|12359.15|0
1641899270000|2022-01-11 11:07:50|12359.78|12359.78|12359.78|12359.78|12359.78|12359.78|12359.78|12359.78|0
1641899280000|2022-01-11 11:08:00|12356.64|12356.64|12355.06|12355.06|12357.54|12357.54|12355.06|12355.06|0
1641899290000|2022-01-11 11:08:10|12355.01|12355.01|12355.01|12355.01|12355.01|12355.01|12355.01|12355.01|0
1641899300000|2022-01-11 11:08:20|12354.03|12354.03|12354.03|12354.03|12354.03|12354.03|12354.03|12354.03|0
1641899320000|2022-01-11 11:08:40|12353.91|12353.91|12353.86|12353.86|12354.01|12354.01|12353.86|12353.86|0
1641899330000|2022-01-11 11:08:50|12353.35|12353.35|12353.4|12353.4|12353.4|12353.4|12353.23|12353.23|0
1641899350000|2022-01-11 11:09:10|12353.64|12353.64|12353.64|12353.64|12353.64|12353.64|12353.64|12353.64|0
1641899370000|2022-01-11 11:09:30|12353.41|12353.41|12354.47|12354.47|12354.47|12354.47|12353.29|12353.29|0
1641899380000|2022-01-11 11:09:40|12355.45|12355.45|12359.93|12359.93|12359.93|12359.93|12355.45|12355.45|0
1641899390000|2022-01-11 11:09:50|12358.95|12358.95|12359.27|12359.27|12359.27|12359.27|12358.77|12358.77|0
1641899400000|2022-01-11 11:10:00|12359.11|12359.11|12359.34|12359.34|12359.34|12359.34|12359.11|12359.11|0
1641899420000|2022-01-11 11:10:20|12359.58|12359.58|12359.58|12359.58|12359.58|12359.58|12359.58|12359.58|0
1641899430000|2022-01-11 11:10:30|12360.56|12360.56|12360.56|12360.56|12360.56|12360.56|12360.56|12360.56|0
1641899440000|2022-01-11 11:10:40|12360.96|12360.96|12361.36|12361.36|12361.36|12361.36|12360.96|12360.96|0
1641899480000|2022-01-11 11:11:20|12361.7|12361.7|12361.43|12361.43|12361.7|12361.7|12361.43|12361.43|0
1641899490000|2022-01-11 11:11:30|12361.35|12361.35|12361.27|12361.27|12361.35|12361.35|12361.27|12361.27|0
1641899500000|2022-01-11 11:11:40|12361.01|12361.01|12360.63|12360.63|12361.01|12361.01|12360.63|12360.63|0
1641899510000|2022-01-11 11:11:50|12360.12|12360.12|12360.12|12360.12|12360.12|12360.12|12360.12|12360.12|0
1641899540000|2022-01-11 11:12:20|12359.96|12359.96|12359.96|12359.96|12359.96|12359.96|12359.96|12359.96|0
1641899550000|2022-01-11 11:12:30|12358.98|12358.98|12358.98|12358.98|12358.98|12358.98|12358.98|12358.98|0
1641899560000|2022-01-11 11:12:40|12358.83|12358.83|12358.59|12358.59|12358.83|12358.83|12358.59|12358.59|0
1641899580000|2022-01-11 11:13:00|12358.17|12358.17|12357.19|12357.19|12358.17|12358.17|12357.19|12357.19|0
1641899610000|2022-01-11 11:13:30|12356.98|12356.98|12356.98|12356.98|12356.98|12356.98|12356.98|12356.98|0
1641899620000|2022-01-11 11:13:40|12357.06|12357.06|12356.26|12356.26|12357.06|12357.06|12356.26|12356.26|0
1641899630000|2022-01-11 11:13:50|12356.05|12356.05|12361.85|12361.85|12361.85|12361.85|12356.05|12356.05|0
1641899640000|2022-01-11 11:14:00|12359.89|12359.89|12359.89|12359.89|12359.89|12359.89|12359.89|12359.89|0
1641899650000|2022-01-11 11:14:10|12358.91|12358.91|12358.44|12358.44|12358.91|12358.91|12358.44|12358.44|0
1641899660000|2022-01-11 11:14:20|12358.79|12358.79|12357.36|12357.36|12358.79|12358.79|12357.36|12357.36|0
1641899680000|2022-01-11 11:14:40|12356.18|12356.18|12357.36|12357.36|12357.36|12357.36|12356.18|12356.18|0
1641899690000|2022-01-11 11:14:50|12357.76|12357.76|12358.33|12358.33|12358.33|12358.33|12357.76|12357.76|0
1641899700000|2022-01-11 11:15:00|12357.93|12357.93|12357.93|12357.93|12357.93|12357.93|12357.81|12357.81|0
1641899720000|2022-01-11 11:15:20|12358.91|12358.91|12358.91|12358.91|12358.91|12358.91|12358.91|12358.91|0
1641899730000|2022-01-11 11:15:30|12357.93|12357.93|12357.93|12357.93|12357.93|12357.93|12357.93|12357.93|0
1641899740000|2022-01-11 11:15:40|12356.95|12356.95|12356.95|12356.95|12356.95|12356.95|12356.95|12356.95|0
1641899750000|2022-01-11 11:15:50|12355.76|12355.76|12356.03|12356.03|12356.6|12356.6|12355.4|12355.4|0
1641899760000|2022-01-11 11:16:00|12353.87|12353.87|12352.21|12352.21|12353.87|12353.87|12351.87|12351.87|0
1641899770000|2022-01-11 11:16:10|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|12352.38|0
1641899780000|2022-01-11 11:16:20|12352.12|12352.12|12350.73|12350.73|12352.12|12352.12|12350.73|12350.73|0
1641899790000|2022-01-11 11:16:30|12350.52|12350.52|12350.3|12350.3|12350.52|12350.52|12350.18|12350.18|0
1641899800000|2022-01-11 11:16:40|12348.61|12348.61|12348.61|12348.61|12348.61|12348.61|12348.61|12348.61|0
1641899810000|2022-01-11 11:16:50|12347.42|12347.42|12345.71|12345.71|12347.42|12347.42|12345.71|12345.71|0
1641899820000|2022-01-11 11:17:00|12345.55|12345.55|12345.55|12345.55|12345.55|12345.55|12345.55|12345.55|0
1641899870000|2022-01-11 11:17:50|12345.12|12345.12|12344.7|12344.7|12345.12|12345.12|12344.7|12344.7|0
1641899880000|2022-01-11 11:18:00|12344.87|12344.87|12344.66|12344.66|12344.87|12344.87|12344.66|12344.66|0
1641899890000|2022-01-11 11:18:10|12345.64|12345.64|12349.06|12349.06|12349.06|12349.06|12345.64|12345.64|0
1641899900000|2022-01-11 11:18:20|12349.19|12349.19|12350.59|12350.59|12350.59|12350.59|12349.19|12349.19|0
1641899910000|2022-01-11 11:18:30|12350.94|12350.94|12351.79|12351.79|12351.79|12351.79|12350.94|12350.94|0
1641899920000|2022-01-11 11:18:40|12352.98|12352.98|12352.98|12352.98|12352.98|12352.98|12352.98|12352.98|0
1641899930000|2022-01-11 11:18:50|12352.88|12352.88|12354.02|12354.02|12354.02|12354.02|12352.88|12352.88|0
1641899940000|2022-01-11 11:19:00|12354.28|12354.28|12354.42|12354.42|12354.42|12354.42|12354.28|12354.28|0
1641899950000|2022-01-11 11:19:10|12354.25|12354.25|12353.4|12353.4|12354.31|12354.31|12353.4|12353.4|0
1641899970000|2022-01-11 11:19:30|12354.88|12354.88|12356.78|12356.78|12356.78|12356.78|12354.88|12354.88|0
1641899980000|2022-01-11 11:19:40|12355.81|12355.81|12355.93|12355.93|12355.93|12355.93|12355.81|12355.81|0
1641899990000|2022-01-11 11:19:50|12355.88|12355.88|12357.06|12357.06|12357.06|12357.06|12355.88|12355.88|0
1641900000000|2022-01-11 11:20:00|12357.32|12357.32|12357.75|12357.75|12357.93|12357.93|12357.32|12357.32|0
1641900010000|2022-01-11 11:20:10|12357.96|12357.96|12358.07|12358.07|12358.07|12358.07|12357.96|12357.96|0
1641900020000|2022-01-11 11:20:20|12358.31|12358.31|12358.31|12358.31|12358.31|12358.31|12358.31|12358.31|0
1641900030000|2022-01-11 11:20:30|12358.25|12358.25|12358.51|12358.51|12358.51|12358.51|12358.25|12358.25|0
1641900040000|2022-01-11 11:20:40|12358.63|12358.63|12358.24|12358.24|12358.63|12358.63|12358.24|12358.24|0
1641900050000|2022-01-11 11:20:50|12359.21|12359.21|12359.26|12359.26|12359.43|12359.43|12359.21|12359.21|0
1641900060000|2022-01-11 11:21:00|12359.58|12359.58|12356.37|12356.37|12359.58|12359.58|12356.14|12356.14|0
1641900070000|2022-01-11 11:21:10|12356.61|12356.61|12356.14|12356.14|12356.61|12356.61|12356.14|12356.14|0
1641900080000|2022-01-11 11:21:20|12356.27|12356.27|12360.01|12360.01|12360.01|12360.01|12356.27|12356.27|0
1641900090000|2022-01-11 11:21:30|12359.8|12359.8|12361.76|12361.76|12361.76|12361.76|12359.8|12359.8|0
1641900100000|2022-01-11 11:21:40|12361.6|12361.6|12361.6|12361.6|12361.6|12361.6|12361.6|12361.6|0
1641900110000|2022-01-11 11:21:50|12361.52|12361.52|12361.56|12361.56|12361.56|12361.56|12361.4|12361.4|0
1641900120000|2022-01-11 11:22:00|12361.4|12361.4|12361.4|12361.4|12361.4|12361.4|12361.4|12361.4|0
1641900130000|2022-01-11 11:22:10|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|12361.35|0
1641900140000|2022-01-11 11:22:20|12361.47|12361.47|12361.47|12361.47|12361.47|12361.47|12361.47|12361.47|0
1641900160000|2022-01-11 11:22:40|12362.65|12362.65|12362.65|12362.65|12362.65|12362.65|12362.65|12362.65|0
1641900170000|2022-01-11 11:22:50|12361.47|12361.47|12361.72|12361.72|12361.72|12361.72|12361.42|12361.42|0
1641900180000|2022-01-11 11:23:00|12361.87|12361.87|12361.87|12361.87|12361.87|12361.87|12361.87|12361.87|0
1641900190000|2022-01-11 11:23:10|12362.04|12362.04|12362.04|12362.04|12362.04|12362.04|12362.04|12362.04|0
1641900200000|2022-01-11 11:23:20|12363.22|12363.22|12362.24|12362.24|12363.22|12363.22|12362.24|12362.24|0
1641900210000|2022-01-11 11:23:30|12362.41|12362.41|12362.41|12362.41|12362.41|12362.41|12362.41|12362.41|0
1641900220000|2022-01-11 11:23:40|12362.58|12362.58|12363.38|12363.38|12363.38|12363.38|12362.58|12362.58|0
1641900230000|2022-01-11 11:23:50|12363.77|12363.77|12363.85|12363.85|12363.85|12363.85|12363.77|12363.77|0
1641900240000|2022-01-11 11:24:00|12363.59|12363.59|12362.77|12362.77|12363.59|12363.59|12362.77|12362.77|0
1641900260000|2022-01-11 11:24:20|12363.46|12363.46|12363.06|12363.06|12363.46|12363.46|12363.06|12363.06|0
1641900290000|2022-01-11 11:24:50|12363.49|12363.49|12363.7|12363.7|12363.7|12363.7|12363.49|12363.49|0
1641900300000|2022-01-11 11:25:00|12363.36|12363.36|12361.78|12361.78|12363.36|12363.36|12361.19|12361.19|0
1641900310000|2022-01-11 11:25:10|12361.45|12361.45|12361.33|12361.33|12361.57|12361.57|12361.33|12361.33|0
1641900320000|2022-01-11 11:25:20|12361.21|12361.21|12361.21|12361.21|12361.21|12361.21|12361.21|12361.21|0
1641900330000|2022-01-11 11:25:30|12360.9|12360.9|12360.9|12360.9|12360.9|12360.9|12360.9|12360.9|0
1641900350000|2022-01-11 11:25:50|12360.8|12360.8|12360.81|12360.81|12360.81|12360.81|12360.8|12360.8|0
1641900360000|2022-01-11 11:26:00|12360.27|12360.27|12359.96|12359.96|12360.27|12360.27|12359.96|12359.96|0
1641900370000|2022-01-11 11:26:10|12359.73|12359.73|12359.29|12359.29|12359.73|12359.73|12359.29|12359.29|0
1641900380000|2022-01-11 11:26:20|12361.25|12361.25|12361.25|12361.25|12361.25|12361.25|12361.25|12361.25|0
1641900390000|2022-01-11 11:26:30|12361.17|12361.17|12361.41|12361.41|12361.41|12361.41|12361.17|12361.17|0
1641900400000|2022-01-11 11:26:40|12361.53|12361.53|12360.55|12360.55|12361.53|12361.53|12360.55|12360.55|0
1641900410000|2022-01-11 11:26:50|12360.39|12360.39|12359.97|12359.97|12360.39|12360.39|12359.97|12359.97|0
1641900440000|2022-01-11 11:27:20|12359.63|12359.63|12360.13|12360.13|12360.13|12360.13|12359.63|12359.63|0
1641900470000|2022-01-11 11:27:50|12359.8|12359.8|12359.8|12359.8|12359.8|12359.8|12359.8|12359.8|0
1641900480000|2022-01-11 11:28:00|12359.63|12359.63|12359.63|12359.63|12359.63|12359.63|12359.63|12359.63|0
1641900500000|2022-01-11 11:28:20|12358.65|12358.65|12358.65|12358.65|12358.65|12358.65|12358.65|12358.65|0
1641900510000|2022-01-11 11:28:30|12357.47|12357.47|12356.87|12356.87|12357.47|12357.47|12356.87|12356.87|0
1641900520000|2022-01-11 11:28:40|12355.89|12355.89|12356.54|12356.54|12356.54|12356.54|12355.56|12355.56|0
1641900530000|2022-01-11 11:28:50|12356.75|12356.75|12356.49|12356.49|12356.75|12356.75|12356.49|12356.49|0
1641900540000|2022-01-11 11:29:00|12356.32|12356.32|12354.77|12354.77|12356.32|12356.32|12354.77|12354.77|0
1641900560000|2022-01-11 11:29:20|12354.27|12354.27|12353.47|12353.47|12354.27|12354.27|12353.47|12353.47|0
1641900570000|2022-01-11 11:29:30|12353.31|12353.31|12353.54|12353.54|12353.75|12353.75|12353.31|12353.31|0
1641900600000|2022-01-11 11:30:00|12353.8|12353.8|12354.23|12354.23|12354.23|12354.23|12353.54|12353.54|0
1641900610000|2022-01-11 11:30:10|12354.39|12354.39|12354.39|12354.39|12354.39|12354.39|12354.39|12354.39|0
1641900640000|2022-01-11 11:30:40|12354.55|12354.55|12356.04|12356.04|12356.04|12356.04|12354.55|12354.55|0
1641900650000|2022-01-11 11:30:50|12356.25|12356.25|12357.44|12357.44|12357.44|12357.44|12356.25|12356.25|0
1641900660000|2022-01-11 11:31:00|12357.6|12357.6|12358.02|12358.02|12358.02|12358.02|12357.6|12357.6|0
1641900700000|2022-01-11 11:31:40|12358.8|12358.8|12359.06|12359.06|12359.06|12359.06|12358.8|12358.8|0
1641900710000|2022-01-11 11:31:50|12359.41|12359.41|12359.41|12359.41|12359.41|12359.41|12359.41|12359.41|0
1641900720000|2022-01-11 11:32:00|12359.28|12359.28|12359.28|12359.28|12359.28|12359.28|12359.28|12359.28|0
1641900730000|2022-01-11 11:32:10|12359.05|12359.05|12360.23|12360.23|12360.23|12360.23|12359.05|12359.05|0
1641900740000|2022-01-11 11:32:20|12360.63|12360.63|12361|12361|12361|12361|12360.63|12360.63|0
1641900750000|2022-01-11 11:32:30|12361.34|12361.34|12361.69|12361.69|12361.69|12361.69|12361.34|12361.34|0
1641900770000|2022-01-11 11:32:50|12361.85|12361.85|12364.32|12364.32|12364.32|12364.32|12361.85|12361.85|0
1641900790000|2022-01-11 11:33:10|12364.52|12364.52|12364.52|12364.52|12364.52|12364.52|12364.52|12364.52|0
1641900810000|2022-01-11 11:33:30|12364.64|12364.64|12364.64|12364.64|12364.64|12364.64|12364.64|12364.64|0
1641900830000|2022-01-11 11:33:50|12364.12|12364.12|12363.71|12363.71|12364.12|12364.12|12363.71|12363.71|0
1641900850000|2022-01-11 11:34:10|12364.4|12364.4|12364.4|12364.4|12364.4|12364.4|12364.4|12364.4|0
1641900860000|2022-01-11 11:34:20|12364.27|12364.27|12364.2|12364.2|12364.27|12364.27|12364.2|12364.2|0
1641900880000|2022-01-11 11:34:40|12365.18|12365.18|12366.16|12366.16|12366.16|12366.16|12365.18|12365.18|0
1641900900000|2022-01-11 11:35:00|12366.58|12366.58|12366.58|12366.58|12366.58|12366.58|12366.58|12366.58|0
1641900910000|2022-01-11 11:35:10|12366.37|12366.37|12366.37|12366.37|12366.37|12366.37|12366.37|12366.37|0
1641900920000|2022-01-11 11:35:20|12366.54|12366.54|12366.54|12366.54|12366.54|12366.54|12366.54|12366.54|0
1641900940000|2022-01-11 11:35:40|12366.33|12366.33|12366.33|12366.33|12366.33|12366.33|12366.33|12366.33|0
1641900950000|2022-01-11 11:35:50|12366.83|12366.83|12366.83|12366.83|12366.83|12366.83|12366.83|12366.83|0
1641900960000|2022-01-11 11:36:00|12367.01|12367.01|12367.01|12367.01|12367.01|12367.01|12367.01|12367.01|0
1641900980000|2022-01-11 11:36:20|12367.27|12367.27|12366.92|12366.92|12367.27|12367.27|12366.75|12366.75|0
1641900990000|2022-01-11 11:36:30|12366.68|12366.68|12368.52|12368.52|12368.76|12368.76|12366.68|12366.68|0
1641901000000|2022-01-11 11:36:40|12368.76|12368.76|12369.74|12369.74|12369.74|12369.74|12368.76|12368.76|0
1641901010000|2022-01-11 11:36:50|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|12369.62|0
1641901020000|2022-01-11 11:37:00|12369.74|12369.74|12370.14|12370.14|12370.14|12370.14|12369.74|12369.74|0
1641901030000|2022-01-11 11:37:10|12370.37|12370.37|12370.37|12370.37|12370.37|12370.37|12370.37|12370.37|0
1641901040000|2022-01-11 11:37:20|12370.6|12370.6|12370.6|12370.6|12370.6|12370.6|12370.6|12370.6|0
1641901060000|2022-01-11 11:37:40|12370.34|12370.34|12370.34|12370.34|12370.34|12370.34|12370.34|12370.34|0
1641901070000|2022-01-11 11:37:50|12370.11|12370.11|12370.37|12370.37|12370.37|12370.37|12370.11|12370.11|0
1641901080000|2022-01-11 11:38:00|12370.13|12370.13|12368.84|12368.84|12370.18|12370.18|12368.84|12368.84|0
1641901090000|2022-01-11 11:38:10|12367.86|12367.86|12366.67|12366.67|12367.86|12367.86|12366.67|12366.67|0
1641901100000|2022-01-11 11:38:20|12367.07|12367.07|12367.07|12367.07|12367.07|12367.07|12367.07|12367.07|0
1641901110000|2022-01-11 11:38:30|12366.95|12366.95|12366.95|12366.95|12366.95|12366.95|12366.95|12366.95|0
1641901140000|2022-01-11 11:39:00|12366.83|12366.83|12367.33|12367.33|12367.33|12367.33|12366.83|12366.83|0
1641901170000|2022-01-11 11:39:30|12367.5|12367.5|12367.5|12367.5|12367.5|12367.5|12367.5|12367.5|0
1641901180000|2022-01-11 11:39:40|12367.4|12367.4|12367.4|12367.4|12367.4|12367.4|12367.4|12367.4|0
1641901190000|2022-01-11 11:39:50|12367.56|12367.56|12367.88|12367.88|12367.88|12367.88|12367.56|12367.56|0
1641901200000|2022-01-11 11:40:00|12367.67|12367.67|12367.67|12367.67|12367.67|12367.67|12367.67|12367.67|0
1641901220000|2022-01-11 11:40:20|12367.19|12367.19|12367.19|12367.19|12367.35|12367.35|12367.19|12367.19|0
1641901230000|2022-01-11 11:40:30|12366.86|12366.86|12366.6|12366.6|12366.86|12366.86|12366.6|12366.6|0
1641901250000|2022-01-11 11:40:50|12366.92|12366.92|12367.34|12367.34|12367.34|12367.34|12366.92|12366.92|0
1641901260000|2022-01-11 11:41:00|12367.14|12367.14|12367.14|12367.14|12367.14|12367.14|12367.14|12367.14|0
1641901270000|2022-01-11 11:41:10|12367.02|12367.02|12365.99|12365.99|12367.02|12367.02|12365.99|12365.99|0
1641901280000|2022-01-11 11:41:20|12366.23|12366.23|12366.13|12366.13|12366.23|12366.23|12366.13|12366.13|0
1641901290000|2022-01-11 11:41:30|12365.15|12365.15|12365.15|12365.15|12365.15|12365.15|12365.15|12365.15|0
1641901300000|2022-01-11 11:41:40|12365.27|12365.27|12365.02|12365.02|12365.27|12365.27|12365.02|12365.02|0
1641901310000|2022-01-11 11:41:50|12365.42|12365.42|12364.34|12364.34|12365.42|12365.42|12364.34|12364.34|0
1641901320000|2022-01-11 11:42:00|12365.32|12365.32|12367.65|12367.65|12367.65|12367.65|12365.32|12365.32|0
1641901330000|2022-01-11 11:42:10|12367.75|12367.75|12370.23|12370.23|12370.23|12370.23|12367.75|12367.75|0
1641901340000|2022-01-11 11:42:20|12371.41|12371.41|12371.41|12371.41|12371.41|12371.41|12371.41|12371.41|0
1641901350000|2022-01-11 11:42:30|12372.39|12372.39|12375.39|12375.39|12375.39|12375.39|12372.39|12372.39|0
1641901360000|2022-01-11 11:42:40|12375.27|12375.27|12375.78|12375.78|12375.78|12375.78|12375.27|12375.27|0
1641901380000|2022-01-11 11:43:00|12375.62|12375.62|12375.8|12375.8|12375.8|12375.8|12375.41|12375.41|0
1641901390000|2022-01-11 11:43:10|12375.65|12375.65|12375.65|12375.65|12375.65|12375.65|12375.65|12375.65|0
1641901410000|2022-01-11 11:43:30|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|0
1641901420000|2022-01-11 11:43:40|12374.52|12374.52|12372.14|12372.14|12374.52|12374.52|12372.14|12372.14|0
1641901440000|2022-01-11 11:44:00|12371.45|12371.45|12368.51|12368.51|12371.45|12371.45|12368.51|12368.51|0
1641901450000|2022-01-11 11:44:10|12368.36|12368.36|12368.61|12368.61|12368.69|12368.69|12368.36|12368.36|0
1641901460000|2022-01-11 11:44:20|12368.69|12368.69|12368.61|12368.61|12368.69|12368.69|12368.61|12368.61|0
1641901500000|2022-01-11 11:45:00|12368.14|12368.14|12368.14|12368.14|12368.14|12368.14|12368.14|12368.14|0
1641901510000|2022-01-11 11:45:10|12367.94|12367.94|12367.77|12367.77|12367.94|12367.94|12367.77|12367.77|0
1641901520000|2022-01-11 11:45:20|12367.93|12367.93|12367.42|12367.42|12367.93|12367.93|12367.42|12367.42|0
1641901530000|2022-01-11 11:45:30|12367.62|12367.62|12367.62|12367.62|12367.62|12367.62|12367.62|12367.62|0
1641901550000|2022-01-11 11:45:50|12367.67|12367.67|12367.67|12367.67|12367.67|12367.67|12367.67|12367.67|0
1641901560000|2022-01-11 11:46:00|12368.86|12368.86|12368.86|12368.86|12368.86|12368.86|12368.86|12368.86|0
1641901570000|2022-01-11 11:46:10|12369.84|12369.84|12369.71|12369.71|12369.84|12369.84|12369.71|12369.71|0
1641901600000|2022-01-11 11:46:40|12369.59|12369.59|12369.59|12369.59|12369.59|12369.59|12369.59|12369.59|0
1641901610000|2022-01-11 11:46:50|12369.71|12369.71|12369.37|12369.37|12369.71|12369.71|12369.37|12369.37|0
1641901620000|2022-01-11 11:47:00|12369.52|12369.52|12369.4|12369.4|12369.52|12369.52|12369.4|12369.4|0
1641901630000|2022-01-11 11:47:10|12369|12369|12369|12369|12369|12369|12369|12369|0
1641901650000|2022-01-11 11:47:30|12369.12|12369.12|12369.75|12369.75|12369.75|12369.75|12369.12|12369.12|0
1641901670000|2022-01-11 11:47:50|12369.91|12369.91|12369.91|12369.91|12369.91|12369.91|12369.91|12369.91|0
1641901680000|2022-01-11 11:48:00|12370.31|12370.31|12370.31|12370.31|12370.31|12370.31|12370.31|12370.31|0
1641901690000|2022-01-11 11:48:10|12369.81|12369.81|12369.81|12369.81|12369.81|12369.81|12369.81|12369.81|0
1641901740000|2022-01-11 11:49:00|12370.79|12370.79|12370.39|12370.39|12370.79|12370.79|12370.39|12370.39|0
1641901750000|2022-01-11 11:49:10|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|0
1641901760000|2022-01-11 11:49:20|12370.44|12370.44|12370.44|12370.44|12370.44|12370.44|12370.44|12370.44|0
1641901770000|2022-01-11 11:49:30|12370.78|12370.78|12373.15|12373.15|12374.34|12374.34|12370.78|12370.78|0
1641901780000|2022-01-11 11:49:40|12374.34|12374.34|12375.11|12375.11|12375.32|12375.32|12374.34|12374.34|0
1641901790000|2022-01-11 11:49:50|12376.09|12376.09|12375.88|12375.88|12376.09|12376.09|12375.88|12375.88|0
1641901800000|2022-01-11 11:50:00|12375.57|12375.57|12375.92|12375.92|12375.92|12375.92|12375.57|12375.57|0
1641901810000|2022-01-11 11:50:10|12376.08|12376.08|12377.81|12377.81|12377.81|12377.81|12376.08|12376.08|0
1641901840000|2022-01-11 11:50:40|12376.62|12376.62|12376.62|12376.62|12376.62|12376.62|12376.62|12376.62|0
1641901860000|2022-01-11 11:51:00|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|0
1641901870000|2022-01-11 11:51:10|12375.64|12375.64|12375.64|12375.64|12375.64|12375.64|12375.64|12375.64|0
1641901880000|2022-01-11 11:51:20|12375.76|12375.76|12375.76|12375.76|12375.76|12375.76|12375.76|12375.76|0
1641901890000|2022-01-11 11:51:30|12375.64|12375.64|12375.64|12375.64|12375.64|12375.64|12375.64|12375.64|0
1641901900000|2022-01-11 11:51:40|12375.71|12375.71|12376.03|12376.03|12376.03|12376.03|12375.71|12375.71|0
1641901910000|2022-01-11 11:51:50|12376.2|12376.2|12377.16|12377.16|12377.16|12377.16|12376.2|12376.2|0
1641901920000|2022-01-11 11:52:00|12376.99|12376.99|12377.37|12377.37|12377.37|12377.37|12376.99|12376.99|0
1641901930000|2022-01-11 11:52:10|12377.54|12377.54|12378.72|12378.72|12378.72|12378.72|12377.54|12377.54|0
1641901940000|2022-01-11 11:52:20|12379.91|12379.91|12381.09|12381.09|12381.09|12381.09|12379.91|12379.91|0
1641901950000|2022-01-11 11:52:30|12381.26|12381.26|12380.49|12380.49|12381.26|12381.26|12380.08|12380.08|0
1641901960000|2022-01-11 11:52:40|12380.61|12380.61|12380.61|12380.61|12380.61|12380.61|12380.61|12380.61|0
1641901970000|2022-01-11 11:52:50|12381.01|12381.01|12383.03|12383.03|12383.03|12383.03|12381.01|12381.01|0
1641901980000|2022-01-11 11:53:00|12383.24|12383.24|12382|12382|12383.24|12383.24|12382|12382|0
1641901990000|2022-01-11 11:53:10|12382.16|12382.16|12382.16|12382.16|12382.16|12382.16|12382.16|12382.16|0
1641902000000|2022-01-11 11:53:20|12381.18|12381.18|12381.18|12381.18|12381.18|12381.18|12381.18|12381.18|0
1641902030000|2022-01-11 11:53:50|12380.85|12380.85|12381.66|12381.66|12381.66|12381.66|12380.85|12380.85|0
1641902040000|2022-01-11 11:54:00|12381.83|12381.83|12381.83|12381.83|12381.83|12381.83|12381.83|12381.83|0
1641902050000|2022-01-11 11:54:10|12381.28|12381.28|12381.28|12381.28|12381.28|12381.28|12381.28|12381.28|0
1641902070000|2022-01-11 11:54:30|12380.3|12380.3|12380.3|12380.3|12380.3|12380.3|12380.3|12380.3|0
1641902080000|2022-01-11 11:54:40|12379.61|12379.61|12379.46|12379.46|12379.61|12379.61|12379.46|12379.46|0
1641902090000|2022-01-11 11:54:50|12379.96|12379.96|12380.94|12380.94|12380.94|12380.94|12379.96|12379.96|0
1641902100000|2022-01-11 11:55:00|12380.78|12380.78|12381.75|12381.75|12381.75|12381.75|12380.78|12380.78|0
1641902110000|2022-01-11 11:55:10|12382.1|12382.1|12382.45|12382.45|12382.45|12382.45|12382.05|12382.05|0
1641902120000|2022-01-11 11:55:20|12382.61|12382.61|12382.61|12382.61|12382.61|12382.61|12382.61|12382.61|0
1641902130000|2022-01-11 11:55:30|12383.8|12383.8|12383.85|12383.85|12383.85|12383.85|12383.8|12383.8|0
1641902150000|2022-01-11 11:55:50|12383.73|12383.73|12382.54|12382.54|12383.73|12383.73|12382.54|12382.54|0
1641902170000|2022-01-11 11:56:10|12382.2|12382.2|12382.2|12382.2|12382.2|12382.2|12382.2|12382.2|0
1641902190000|2022-01-11 11:56:30|12382.15|12382.15|12382.15|12382.15|12382.15|12382.15|12382.15|12382.15|0
1641902200000|2022-01-11 11:56:40|12381.17|12381.17|12381.17|12381.17|12381.17|12381.17|12381.17|12381.17|0
1641902210000|2022-01-11 11:56:50|12381.56|12381.56|12381.56|12381.56|12381.56|12381.56|12381.56|12381.56|0
1641902220000|2022-01-11 11:57:00|12382.07|12382.07|12382.07|12382.07|12382.07|12382.07|12382.07|12382.07|0
1641902230000|2022-01-11 11:57:10|12381.38|12381.38|12379.57|12379.57|12381.38|12381.38|12379.57|12379.57|0
1641902240000|2022-01-11 11:57:20|12379.72|12379.72|12379.53|12379.53|12379.72|12379.72|12379.46|12379.46|0
1641902250000|2022-01-11 11:57:30|12379.59|12379.59|12380.82|12380.82|12380.82|12380.82|12379.59|12379.59|0
1641902280000|2022-01-11 11:58:00|12380.66|12380.66|12381|12381|12381|12381|12380.66|12380.66|0
1641902290000|2022-01-11 11:58:10|12382.19|12382.19|12383.37|12383.37|12383.37|12383.37|12382.19|12382.19|0
1641902320000|2022-01-11 11:58:40|12383.3|12383.3|12384.12|12384.12|12384.12|12384.12|12383.14|12383.14|0
1641902330000|2022-01-11 11:58:50|12383.97|12383.97|12384.97|12384.97|12384.97|12384.97|12383.97|12383.97|0
1641902350000|2022-01-11 11:59:10|12384.63|12384.63|12385.13|12385.13|12385.13|12385.13|12384.63|12384.63|0
1641902360000|2022-01-11 11:59:20|12385.63|12385.63|12385.63|12385.63|12385.63|12385.63|12385.63|12385.63|0
1641902370000|2022-01-11 11:59:30|12385.48|12385.48|12385.72|12385.72|12385.72|12385.72|12385.48|12385.48|0
1641902380000|2022-01-11 11:59:40|12385.51|12385.51|12385.51|12385.51|12385.51|12385.51|12385.51|12385.51|0
1641902400000|2022-01-11 12:00:00|12384.33|12384.33|12382.52|12382.52|12384.33|12384.33|12382.52|12382.52|0
1641902410000|2022-01-11 12:00:10|12382.72|12382.72|12383.23|12383.23|12383.23|12383.23|12382.72|12382.72|0
1641902420000|2022-01-11 12:00:20|12383.06|12383.06|12383.38|12383.38|12383.38|12383.38|12383.06|12383.06|0
1641902430000|2022-01-11 12:00:30|12383.54|12383.54|12385.66|12385.66|12385.83|12385.83|12383.54|12383.54|0
1641902440000|2022-01-11 12:00:40|12385.78|12385.78|12385.61|12385.61|12385.78|12385.78|12385.61|12385.61|0
1641902460000|2022-01-11 12:01:00|12385.87|12385.87|12385.87|12385.87|12385.87|12385.87|12385.87|12385.87|0
1641902470000|2022-01-11 12:01:10|12385.71|12385.71|12386.03|12386.03|12386.03|12386.03|12385.71|12385.71|0
1641902480000|2022-01-11 12:01:20|12385.85|12385.85|12385.85|12385.85|12385.85|12385.85|12385.85|12385.85|0
1641902490000|2022-01-11 12:01:30|12385.34|12385.34|12385.11|12385.11|12385.34|12385.34|12385.11|12385.11|0
1641902500000|2022-01-11 12:01:40|12384.25|12384.25|12382.08|12382.08|12384.25|12384.25|12382.08|12382.08|0
1641902510000|2022-01-11 12:01:50|12382.15|12382.15|12382.15|12382.15|12382.15|12382.15|12382.15|12382.15|0
1641902520000|2022-01-11 12:02:00|12382.66|12382.66|12383.16|12383.16|12383.16|12383.16|12382.66|12382.66|0
1641902530000|2022-01-11 12:02:10|12383.32|12383.32|12384.93|12384.93|12384.93|12384.93|12383.32|12383.32|0
1641902540000|2022-01-11 12:02:20|12385.1|12385.1|12385.1|12385.1|12385.1|12385.1|12385.1|12385.1|0
1641902550000|2022-01-11 12:02:30|12384.94|12384.94|12385.06|12385.06|12385.06|12385.06|12384.94|12384.94|0
1641902570000|2022-01-11 12:02:50|12384.94|12384.94|12384.81|12384.81|12384.94|12384.94|12384.81|12384.81|0
1641902580000|2022-01-11 12:03:00|12384.93|12384.93|12384.93|12384.93|12384.93|12384.93|12384.93|12384.93|0
1641902590000|2022-01-11 12:03:10|12384.67|12384.67|12385|12385|12385|12385|12384.67|12384.67|0
1641902620000|2022-01-11 12:03:40|12385.33|12385.33|12385.33|12385.33|12385.33|12385.33|12385.33|12385.33|0
1641902630000|2022-01-11 12:03:50|12383.37|12383.37|12383.37|12383.37|12383.37|12383.37|12383.37|12383.37|0
1641902640000|2022-01-11 12:04:00|12382.19|12382.19|12382.19|12382.19|12382.19|12382.19|12381|12381|0
1641902650000|2022-01-11 12:04:10|12381|12381|12380.84|12380.84|12381|12381|12380.84|12380.84|0
1641902670000|2022-01-11 12:04:30|12381|12381|12381|12381|12381|12381|12381|12381|0
1641902710000|2022-01-11 12:05:10|12380.87|12380.87|12380.87|12380.87|12380.87|12380.87|12380.87|12380.87|0
1641902730000|2022-01-11 12:05:30|12380.71|12380.71|12380.87|12380.87|12380.87|12380.87|12380.71|12380.71|0
1641902740000|2022-01-11 12:05:40|12381.06|12381.06|12380.26|12380.26|12381.24|12381.24|12380.26|12380.26|0
1641902750000|2022-01-11 12:05:50|12379.28|12379.28|12379.28|12379.28|12379.28|12379.28|12379.28|12379.28|0
1641902780000|2022-01-11 12:06:20|12379.07|12379.07|12379.07|12379.07|12379.07|12379.07|12379.07|12379.07|0
1641902830000|2022-01-11 12:07:10|12379.3|12379.3|12379.3|12379.3|12379.3|12379.3|12379.3|12379.3|0
1641902840000|2022-01-11 12:07:20|12380.49|12380.49|12380.49|12380.49|12380.49|12380.49|12380.49|12380.49|0
1641902850000|2022-01-11 12:07:30|12379.98|12379.98|12378.98|12378.98|12379.98|12379.98|12378.98|12378.98|0
1641902860000|2022-01-11 12:07:40|12378.72|12378.72|12378.72|12378.72|12378.72|12378.72|12378.72|12378.72|0
1641902870000|2022-01-11 12:07:50|12379.7|12379.7|12380.2|12380.2|12380.2|12380.2|12379.7|12379.7|0
1641902890000|2022-01-11 12:08:10|12380.7|12380.7|12380.7|12380.7|12380.7|12380.7|12380.7|12380.7|0
1641902910000|2022-01-11 12:08:30|12380.96|12380.96|12381.11|12381.11|12381.11|12381.11|12380.91|12380.91|0
1641902930000|2022-01-11 12:08:50|12381.27|12381.27|12381.27|12381.27|12381.27|12381.27|12381.27|12381.27|0
1641902950000|2022-01-11 12:09:10|12380.77|12380.77|12380.77|12380.77|12380.77|12380.77|12380.77|12380.77|0
1641902980000|2022-01-11 12:09:40|12380.98|12380.98|12381.18|12381.18|12381.39|12381.39|12380.98|12380.98|0
1641903010000|2022-01-11 12:10:10|12380.2|12380.2|12380.2|12380.2|12380.2|12380.2|12380.2|12380.2|0
1641903030000|2022-01-11 12:10:30|12379.8|12379.8|12379.64|12379.64|12379.8|12379.8|12379.41|12379.41|0
1641903040000|2022-01-11 12:10:40|12378.66|12378.66|12378.66|12378.66|12378.66|12378.66|12378.66|12378.66|0
1641903060000|2022-01-11 12:11:00|12379.64|12379.64|12379.64|12379.64|12379.64|12379.64|12379.64|12379.64|0
1641903080000|2022-01-11 12:11:20|12380.62|12380.62|12380.62|12380.62|12380.62|12380.62|12380.62|12380.62|0
1641903100000|2022-01-11 12:11:40|12380.88|12380.88|12380.88|12380.88|12380.88|12380.88|12380.88|12380.88|0
1641903120000|2022-01-11 12:12:00|12381.18|12381.18|12381.18|12381.18|12381.18|12381.18|12381.18|12381.18|0
1641903130000|2022-01-11 12:12:10|12381.42|12381.42|12381.42|12381.42|12381.42|12381.42|12381.42|12381.42|0
1641903140000|2022-01-11 12:12:20|12380.44|12380.44|12380.44|12380.44|12380.44|12380.44|12380.44|12380.44|0
1641903150000|2022-01-11 12:12:30|12379.93|12379.93|12377.93|12377.93|12379.93|12379.93|12377.93|12377.93|0
1641903180000|2022-01-11 12:13:00|12378.43|12378.43|12378.43|12378.43|12378.43|12378.43|12378.43|12378.43|0
1641903190000|2022-01-11 12:13:10|12378.64|12378.64|12378.64|12378.64|12378.64|12378.64|12378.64|12378.64|0
1641903220000|2022-01-11 12:13:40|12378.29|12378.29|12378.29|12378.29|12378.29|12378.29|12378.29|12378.29|0
1641903250000|2022-01-11 12:14:10|12375.3|12375.3|12373.97|12373.97|12375.3|12375.3|12373.97|12373.97|0
1641903260000|2022-01-11 12:14:20|12372.99|12372.99|12372.99|12372.99|12372.99|12372.99|12372.99|12372.99|0
1641903320000|2022-01-11 12:15:20|12371.81|12371.81|12371.81|12371.81|12371.81|12371.81|12371.81|12371.81|0
1641903330000|2022-01-11 12:15:30|12371.97|12371.97|12371.97|12371.97|12371.97|12371.97|12371.97|12371.97|0
1641903360000|2022-01-11 12:16:00|12372.05|12372.05|12372.13|12372.13|12372.13|12372.13|12372.05|12372.05|0
1641903370000|2022-01-11 12:16:10|12371.73|12371.73|12368.37|12368.37|12371.73|12371.73|12368.37|12368.37|0
1641903390000|2022-01-11 12:16:30|12368.25|12368.25|12368.25|12368.25|12368.25|12368.25|12368.25|12368.25|0
1641903450000|2022-01-11 12:17:30|12367.85|12367.85|12367.45|12367.45|12367.85|12367.85|12367.45|12367.45|0
1641903470000|2022-01-11 12:17:50|12366.95|12366.95|12366.95|12366.95|12366.95|12366.95|12366.95|12366.95|0
1641903480000|2022-01-11 12:18:00|12367.27|12367.27|12367.27|12367.27|12367.27|12367.27|12367.27|12367.27|0
1641903490000|2022-01-11 12:18:10|12366.08|12366.08|12366.08|12366.08|12366.08|12366.08|12366.08|12366.08|0
1641903530000|2022-01-11 12:18:50|12366.18|12366.18|12366.23|12366.23|12366.23|12366.23|12366.18|12366.18|0
1641903570000|2022-01-11 12:19:30|12366.74|12366.74|12366.74|12366.74|12366.74|12366.74|12366.74|12366.74|0
1641903590000|2022-01-11 12:19:50|12366.83|12366.83|12366.84|12366.84|12366.84|12366.84|12366.83|12366.83|0
1641903610000|2022-01-11 12:20:10|12367.64|12367.64|12367.97|12367.97|12367.97|12367.97|12367.64|12367.64|0
1641903620000|2022-01-11 12:20:20|12368.09|12368.09|12369.07|12369.07|12369.07|12369.07|12368.09|12368.09|0
1641903630000|2022-01-11 12:20:30|12369.24|12369.24|12369.24|12369.24|12369.24|12369.24|12369.24|12369.24|0
1641903650000|2022-01-11 12:20:50|12369.4|12369.4|12370.59|12370.59|12370.59|12370.59|12369.4|12369.4|0
1641903660000|2022-01-11 12:21:00|12370.42|12370.42|12370.26|12370.26|12370.42|12370.42|12370.26|12370.26|0
1641903690000|2022-01-11 12:21:30|12370.31|12370.31|12370.31|12370.31|12370.31|12370.31|12370.31|12370.31|0
1641903710000|2022-01-11 12:21:50|12370.43|12370.43|12370.43|12370.43|12370.43|12370.43|12370.43|12370.43|0
1641903750000|2022-01-11 12:22:30|12370.31|12370.31|12371.86|12371.86|12371.86|12371.86|12370.31|12370.31|0
1641903760000|2022-01-11 12:22:40|12372.03|12372.03|12373.46|12373.46|12373.46|12373.46|12372.03|12372.03|0
1641903770000|2022-01-11 12:22:50|12373.31|12373.31|12373.14|12373.14|12373.31|12373.31|12373.14|12373.14|0
1641903790000|2022-01-11 12:23:10|12373.31|12373.31|12373|12373|12373.31|12373.31|12373|12373|0
1641903800000|2022-01-11 12:23:20|12373.51|12373.51|12373|12373|12373.51|12373.51|12373|12373|0
1641903810000|2022-01-11 12:23:30|12373.17|12373.17|12373.17|12373.17|12373.17|12373.17|12373.17|12373.17|0
1641903830000|2022-01-11 12:23:50|12374.36|12374.36|12373|12373|12374.36|12374.36|12373|12373|0
1641903870000|2022-01-11 12:24:30|12373.06|12373.06|12373.21|12373.21|12373.21|12373.21|12373.06|12373.06|0
1641903900000|2022-01-11 12:25:00|12373.04|12373.04|12373.04|12373.04|12373.04|12373.04|12373.04|12373.04|0
1641903910000|2022-01-11 12:25:10|12372.88|12372.88|12372.88|12372.88|12372.88|12372.88|12372.88|12372.88|0
1641903930000|2022-01-11 12:25:30|12372.95|12372.95|12373.03|12373.03|12373.03|12373.03|12372.95|12372.95|0
1641903940000|2022-01-11 12:25:40|12372.89|12372.89|12372.89|12372.89|12372.89|12372.89|12372.89|12372.89|0
1641903960000|2022-01-11 12:26:00|12372.77|12372.77|12372.77|12372.77|12372.77|12372.77|12372.77|12372.77|0
1641903990000|2022-01-11 12:26:30|12372.6|12372.6|12372.6|12372.6|12372.6|12372.6|12372.6|12372.6|0
1641904040000|2022-01-11 12:27:20|12372.67|12372.67|12372.67|12372.67|12372.67|12372.67|12372.67|12372.67|0
1641904090000|2022-01-11 12:28:10|12370.71|12370.71|12370.71|12370.71|12370.71|12370.71|12370.71|12370.71|0
1641904110000|2022-01-11 12:28:30|12370.83|12370.83|12371.23|12371.23|12371.23|12371.23|12370.83|12370.83|0
1641904130000|2022-01-11 12:28:50|12371.35|12371.35|12371.47|12371.47|12371.47|12371.47|12371.35|12371.35|0
1641904140000|2022-01-11 12:29:00|12371.87|12371.87|12371.71|12371.71|12371.87|12371.87|12371.71|12371.71|0
1641904170000|2022-01-11 12:29:30|12371.58|12371.58|12372.09|12372.09|12372.09|12372.09|12371.58|12371.58|0
1641904180000|2022-01-11 12:29:40|12371.92|12371.92|12371.92|12371.92|12371.92|12371.92|12371.92|12371.92|0
1641904200000|2022-01-11 12:30:00|12371.83|12371.83|12371.71|12371.71|12371.83|12371.83|12371.71|12371.71|0
1641904210000|2022-01-11 12:30:10|12372.06|12372.06|12372.06|12372.06|12372.4|12372.4|12372.06|12372.06|0
1641904220000|2022-01-11 12:30:20|12371.9|12371.9|12371.9|12371.9|12371.9|12371.9|12371.9|12371.9|0
1641904230000|2022-01-11 12:30:30|12371.5|12371.5|12373.89|12373.89|12373.89|12373.89|12371.5|12371.5|0
1641904240000|2022-01-11 12:30:40|12372.69|12372.69|12372.69|12372.69|12372.69|12372.69|12372.69|12372.69|0
1641904260000|2022-01-11 12:31:00|12371.71|12371.71|12372.69|12372.69|12372.69|12372.69|12371.71|12371.71|0
1641904270000|2022-01-11 12:31:10|12372.53|12372.53|12373.51|12373.51|12373.51|12373.51|12372.53|12372.53|0
1641904300000|2022-01-11 12:31:40|12374.49|12374.49|12375.85|12375.85|12375.85|12375.85|12374.49|12374.49|0
1641904310000|2022-01-11 12:31:50|12374.87|12374.87|12375.11|12375.11|12375.11|12375.11|12374.87|12374.87|0
1641904320000|2022-01-11 12:32:00|12375.27|12375.27|12375.27|12375.27|12375.27|12375.27|12375.27|12375.27|0
1641904350000|2022-01-11 12:32:30|12375.34|12375.34|12375.36|12375.36|12375.36|12375.36|12375.34|12375.34|0
1641904360000|2022-01-11 12:32:40|12375.38|12375.38|12375.38|12375.38|12375.38|12375.38|12375.38|12375.38|0
1641904370000|2022-01-11 12:32:50|12375.4|12375.4|12375.74|12375.74|12375.74|12375.74|12375.4|12375.4|0
1641904380000|2022-01-11 12:33:00|12375.79|12375.79|12375.81|12375.81|12375.81|12375.81|12375.79|12375.79|0
1641904400000|2022-01-11 12:33:20|12376.79|12376.79|12376.67|12376.67|12376.79|12376.79|12376.67|12376.67|0
1641904410000|2022-01-11 12:33:30|12376.55|12376.55|12376.31|12376.31|12376.79|12376.79|12376.31|12376.31|0
1641904420000|2022-01-11 12:33:40|12375.12|12375.12|12374.47|12374.47|12375.12|12375.12|12374.47|12374.47|0
1641904430000|2022-01-11 12:33:50|12374.3|12374.3|12375.12|12375.12|12375.28|12375.28|12374.3|12374.3|0
1641904450000|2022-01-11 12:34:10|12375.28|12375.28|12375.07|12375.07|12375.28|12375.28|12374.86|12374.86|0
1641904460000|2022-01-11 12:34:20|12376.05|12376.05|12376.05|12376.05|12376.05|12376.05|12376.05|12376.05|0
1641904470000|2022-01-11 12:34:30|12376.22|12376.22|12376.22|12376.22|12376.22|12376.22|12376.22|12376.22|0
1641904500000|2022-01-11 12:35:00|12376.01|12376.01|12376.01|12376.01|12376.01|12376.01|12376.01|12376.01|0
1641904510000|2022-01-11 12:35:10|12375.66|12375.66|12375.66|12375.66|12375.66|12375.66|12375.66|12375.66|0
1641904520000|2022-01-11 12:35:20|12375.82|12375.82|12375.82|12375.82|12375.82|12375.82|12375.82|12375.82|0
1641904540000|2022-01-11 12:35:40|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|0
1641904550000|2022-01-11 12:35:50|12376.67|12376.67|12376.8|12376.8|12376.8|12376.8|12376.67|12376.67|0
1641904560000|2022-01-11 12:36:00|12376.67|12376.67|12376.8|12376.8|12376.8|12376.8|12376.67|12376.67|0
1641904570000|2022-01-11 12:36:10|12377.78|12377.78|12377.78|12377.78|12377.78|12377.78|12377.78|12377.78|0
1641904590000|2022-01-11 12:36:30|12378.12|12378.12|12378.92|12378.92|12378.92|12378.92|12378.12|12378.12|0
1641904600000|2022-01-11 12:36:40|12379.9|12379.9|12378.52|12378.52|12379.9|12379.9|12378.52|12378.52|0
1641904610000|2022-01-11 12:36:50|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|12377.54|0
1641904620000|2022-01-11 12:37:00|12377.85|12377.85|12377.85|12377.85|12377.85|12377.85|12377.85|12377.85|0
1641904630000|2022-01-11 12:37:10|12378.02|12378.02|12378.02|12378.02|12378.02|12378.02|12378.02|12378.02|0
1641904680000|2022-01-11 12:38:00|12378.14|12378.14|12378.14|12378.14|12378.14|12378.14|12378.14|12378.14|0
1641904690000|2022-01-11 12:38:10|12377.16|12377.16|12377.28|12377.28|12377.28|12377.28|12377.16|12377.16|0
1641904700000|2022-01-11 12:38:20|12377.79|12377.79|12377.28|12377.28|12377.79|12377.79|12377.28|12377.28|0
1641904760000|2022-01-11 12:39:20|12376.31|12376.31|12376.14|12376.14|12376.31|12376.31|12376.14|12376.14|0
1641904830000|2022-01-11 12:40:30|12376.26|12376.26|12376.14|12376.14|12376.26|12376.26|12376.14|12376.14|0
1641904840000|2022-01-11 12:40:40|12376.26|12376.26|12376.26|12376.26|12376.26|12376.26|12376.26|12376.26|0
1641904910000|2022-01-11 12:41:50|12375.86|12375.86|12375.86|12375.86|12375.86|12375.86|12375.86|12375.86|0
1641904940000|2022-01-11 12:42:20|12375.96|12375.96|12376.01|12376.01|12376.01|12376.01|12375.96|12375.96|0
1641905010000|2022-01-11 12:43:30|12375.59|12375.59|12375.8|12375.8|12375.8|12375.8|12375.59|12375.59|0
1641905020000|2022-01-11 12:43:40|12373.84|12373.84|12374.82|12374.82|12374.82|12374.82|12373.84|12373.84|0
1641905030000|2022-01-11 12:43:50|12374.49|12374.49|12374.44|12374.44|12374.59|12374.59|12374.44|12374.44|0
1641905080000|2022-01-11 12:44:40|12374.64|12374.64|12374.64|12374.64|12374.64|12374.64|12374.64|12374.64|0
1641905090000|2022-01-11 12:44:50|12374.44|12374.44|12374.44|12374.44|12374.44|12374.44|12374.44|12374.44|0
1641905100000|2022-01-11 12:45:00|12373.25|12373.25|12373.25|12373.25|12373.25|12373.25|12373.25|12373.25|0
1641905140000|2022-01-11 12:45:40|12373.55|12373.55|12374.53|12374.53|12374.53|12374.53|12373.55|12373.55|0
1641905150000|2022-01-11 12:45:50|12375.72|12375.72|12376.7|12376.7|12376.7|12376.7|12375.72|12375.72|0
1641905190000|2022-01-11 12:46:30|12376.94|12376.94|12377.06|12377.06|12377.06|12377.06|12376.82|12376.82|0
1641905200000|2022-01-11 12:46:40|12376.94|12376.94|12375.73|12375.73|12376.94|12376.94|12375.73|12375.73|0
1641905210000|2022-01-11 12:46:50|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|0
1641905240000|2022-01-11 12:47:20|12375.38|12375.38|12375.38|12375.38|12375.38|12375.38|12375.38|12375.38|0
1641905250000|2022-01-11 12:47:30|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|0
1641905260000|2022-01-11 12:47:40|12375.62|12375.62|12375.5|12375.5|12375.62|12375.62|12375.5|12375.5|0
1641905270000|2022-01-11 12:47:50|12376.01|12376.01|12376.01|12376.01|12376.01|12376.01|12375.62|12375.62|0
1641905280000|2022-01-11 12:48:00|12376.14|12376.14|12376.14|12376.14|12376.14|12376.14|12376.14|12376.14|0
1641905300000|2022-01-11 12:48:20|12375.88|12375.88|12375.88|12375.88|12375.88|12375.88|12375.88|12375.88|0
1641905310000|2022-01-11 12:48:30|12375.09|12375.09|12375.09|12375.09|12375.09|12375.09|12375.09|12375.09|0
1641905320000|2022-01-11 12:48:40|12374.96|12374.96|12374.61|12374.61|12374.96|12374.96|12374.61|12374.61|0
1641905340000|2022-01-11 12:49:00|12374.48|12374.48|12374.48|12374.48|12374.48|12374.48|12374.48|12374.48|0
1641905350000|2022-01-11 12:49:10|12374.28|12374.28|12373.3|12373.3|12374.28|12374.28|12373.3|12373.3|0
1641905390000|2022-01-11 12:49:50|12372.8|12372.8|12372.8|12372.8|12372.8|12372.8|12372.8|12372.8|0
1641905420000|2022-01-11 12:50:20|12372.4|12372.4|12372.4|12372.4|12372.4|12372.4|12372.4|12372.4|0
1641905460000|2022-01-11 12:51:00|12372.19|12372.19|12373.17|12373.17|12373.17|12373.17|12372.19|12372.19|0
1641905470000|2022-01-11 12:51:10|12372.19|12372.19|12372.42|12372.42|12372.42|12372.42|12372.19|12372.19|0
1641905480000|2022-01-11 12:51:20|12372.26|12372.26|12372.26|12372.26|12372.26|12372.26|12372.26|12372.26|0
1641905500000|2022-01-11 12:51:40|12372.43|12372.43|12372.43|12372.43|12372.43|12372.43|12372.43|12372.43|0
1641905510000|2022-01-11 12:51:50|12372.26|12372.26|12371.93|12371.93|12372.26|12372.26|12371.93|12371.93|0
1641905520000|2022-01-11 12:52:00|12371.71|12371.71|12372.06|12372.06|12372.06|12372.06|12371.71|12371.71|0
1641905550000|2022-01-11 12:52:30|12371.67|12371.67|12371.67|12371.67|12371.67|12371.67|12371.67|12371.67|0
1641905560000|2022-01-11 12:52:40|12371.55|12371.55|12371.34|12371.34|12371.55|12371.55|12371.34|12371.34|0
1641905570000|2022-01-11 12:52:50|12371.59|12371.59|12371.25|12371.25|12371.59|12371.59|12371.25|12371.25|0
1641905600000|2022-01-11 12:53:20|12371.46|12371.46|12371.46|12371.46|12371.46|12371.46|12371.46|12371.46|0
1641905610000|2022-01-11 12:53:30|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|0
1641905630000|2022-01-11 12:53:50|12370.09|12370.09|12370.09|12370.09|12370.09|12370.09|12370.09|12370.09|0
1641905650000|2022-01-11 12:54:10|12369.74|12369.74|12366.77|12366.77|12369.74|12369.74|12366.6|12366.6|0
1641905670000|2022-01-11 12:54:30|12367.18|12367.18|12367.18|12367.18|12367.18|12367.18|12367.18|12367.18|0
1641905710000|2022-01-11 12:55:10|12366.14|12366.14|12366.14|12366.14|12366.14|12366.14|12366.14|12366.14|0
1641905810000|2022-01-11 12:56:50|12365.82|12365.82|12365.82|12365.82|12365.82|12365.82|12365.82|12365.82|0
1641905850000|2022-01-11 12:57:30|12365.7|12365.7|12365.82|12365.82|12365.82|12365.82|12365.7|12365.7|0
1641905860000|2022-01-11 12:57:40|12365.56|12365.56|12364.78|12364.78|12365.56|12365.56|12364.78|12364.78|0
1641905870000|2022-01-11 12:57:50|12364.95|12364.95|12364.95|12364.95|12364.95|12364.95|12364.95|12364.95|0
1641905920000|2022-01-11 12:58:40|12363.97|12363.97|12363.97|12363.97|12363.97|12363.97|12363.97|12363.97|0
1641905930000|2022-01-11 12:58:50|12364.36|12364.36|12363.97|12363.97|12364.36|12364.36|12363.97|12363.97|0
1641905950000|2022-01-11 12:59:10|12363.95|12363.95|12363.98|12363.98|12363.98|12363.98|12363.95|12363.95|0
1641905960000|2022-01-11 12:59:20|12364.49|12364.49|12364.49|12364.49|12364.49|12364.49|12364.49|12364.49|0
1641905970000|2022-01-11 12:59:30|12364.61|12364.61|12364.61|12364.61|12364.61|12364.61|12364.61|12364.61|0
1641905990000|2022-01-11 12:59:50|12364.4|12364.4|12363.42|12363.42|12364.4|12364.4|12363.42|12363.42|0
1641906000000|2022-01-11 13:00:00|12363.22|12363.22|12363.22|12363.22|12363.22|12363.22|12363.22|12363.22|0
1641906010000|2022-01-11 13:00:10|12363.17|12363.17|12363.17|12363.17|12363.17|12363.17|12363.17|12363.17|0
1641906030000|2022-01-11 13:00:30|12363.05|12363.05|12363.05|12363.05|12363.05|12363.05|12363.05|12363.05|0
1641906040000|2022-01-11 13:00:40|12363.31|12363.31|12363.31|12363.31|12363.31|12363.31|12363.31|12363.31|0
1641906080000|2022-01-11 13:01:20|12362.89|12362.89|12362.68|12362.68|12362.89|12362.89|12362.68|12362.68|0
1641906100000|2022-01-11 13:01:40|12361.64|12361.64|12361.64|12361.64|12361.64|12361.64|12361.64|12361.64|0
1641906110000|2022-01-11 13:01:50|12361.24|12361.24|12361.24|12361.24|12361.24|12361.24|12361.24|12361.24|0
1641906120000|2022-01-11 13:02:00|12361.45|12361.45|12361.45|12361.45|12361.45|12361.45|12361.45|12361.45|0
1641906140000|2022-01-11 13:02:20|12360.47|12360.47|12361.45|12361.45|12361.45|12361.45|12360.47|12360.47|0
1641906160000|2022-01-11 13:02:40|12361.29|12361.29|12360.11|12360.11|12361.29|12361.29|12360.11|12360.11|0
1641906180000|2022-01-11 13:03:00|12359.98|12359.98|12358.8|12358.8|12359.98|12359.98|12358.8|12358.8|0
1641906200000|2022-01-11 13:03:20|12358.3|12358.3|12358.3|12358.3|12358.3|12358.3|12358.3|12358.3|0
1641906210000|2022-01-11 13:03:30|12359.09|12359.09|12359.09|12359.09|12359.09|12359.09|12359.09|12359.09|0
1641906240000|2022-01-11 13:04:00|12359.13|12359.13|12359.04|12359.04|12359.53|12359.53|12359.04|12359.04|0
1641906250000|2022-01-11 13:04:10|12358.06|12358.06|12358.06|12358.06|12358.06|12358.06|12358.06|12358.06|0
1641906260000|2022-01-11 13:04:20|12358.01|12358.01|12358.34|12358.34|12358.34|12358.34|12358.01|12358.01|0
1641906280000|2022-01-11 13:04:40|12359.14|12359.14|12359.02|12359.02|12359.14|12359.14|12359.02|12359.02|0
1641906320000|2022-01-11 13:05:20|12358.62|12358.62|12358.62|12358.62|12358.62|12358.62|12358.62|12358.62|0
1641906330000|2022-01-11 13:05:30|12358.47|12358.47|12358.54|12358.54|12358.54|12358.54|12358.47|12358.47|0
1641906340000|2022-01-11 13:05:40|12358.15|12358.15|12356.96|12356.96|12358.15|12358.15|12356.96|12356.96|0
1641906360000|2022-01-11 13:06:00|12356.84|12356.84|12356.84|12356.84|12356.84|12356.84|12356.84|12356.84|0
1641906370000|2022-01-11 13:06:10|12356.72|12356.72|12356.72|12356.72|12356.72|12356.72|12356.72|12356.72|0
1641906390000|2022-01-11 13:06:30|12356.55|12356.55|12355.57|12355.57|12356.55|12356.55|12355.57|12355.57|0
1641906490000|2022-01-11 13:08:10|12354.39|12354.39|12354.39|12354.39|12354.39|12354.39|12354.39|12354.39|0
1641906500000|2022-01-11 13:08:20|12353.41|12353.41|12353.41|12353.41|12353.41|12353.41|12353.41|12353.41|0
1641906510000|2022-01-11 13:08:30|12353.15|12353.15|12353.51|12353.51|12353.51|12353.51|12352.89|12352.89|0
1641906520000|2022-01-11 13:08:40|12353.3|12353.3|12352.98|12352.98|12353.3|12353.3|12352.98|12352.98|0
1641906540000|2022-01-11 13:09:00|12352.86|12352.86|12353.26|12353.26|12353.26|12353.26|12352.86|12352.86|0
1641906560000|2022-01-11 13:09:20|12353.13|12353.13|12354.32|12354.32|12354.32|12354.32|12353.13|12353.13|0
1641906570000|2022-01-11 13:09:30|12353.13|12353.13|12353.13|12353.13|12353.13|12353.13|12353.13|12353.13|0
1641906600000|2022-01-11 13:10:00|12353.29|12353.29|12353.29|12353.29|12353.29|12353.29|12353.29|12353.29|0
1641906630000|2022-01-11 13:10:30|12354.27|12354.27|12354.1|12354.1|12354.27|12354.27|12354.1|12354.1|0
1641906640000|2022-01-11 13:10:40|12355.08|12355.08|12355.08|12355.08|12355.08|12355.08|12355.08|12355.08|0
1641906660000|2022-01-11 13:11:00|12355.77|12355.77|12357.29|12357.29|12357.44|12357.44|12355.77|12355.77|0
1641906670000|2022-01-11 13:11:10|12357.24|12357.24|12357.24|12357.24|12357.24|12357.24|12357.24|12357.24|0
1641906700000|2022-01-11 13:11:40|12357.64|12357.64|12357.64|12357.64|12357.64|12357.64|12357.64|12357.64|0
1641906710000|2022-01-11 13:11:50|12356.66|12356.66|12356.66|12356.66|12356.66|12356.66|12356.66|12356.66|0
1641906740000|2022-01-11 13:12:20|12356.15|12356.15|12356.49|12356.49|12356.49|12356.49|12356.15|12356.15|0
1641906760000|2022-01-11 13:12:40|12356.09|12356.09|12356.09|12356.09|12356.09|12356.09|12356.09|12356.09|0
1641906850000|2022-01-11 13:14:10|12356.21|12356.21|12356.21|12356.21|12356.21|12356.21|12356.21|12356.21|0
1641906890000|2022-01-11 13:14:50|12356.33|12356.33|12355.67|12355.67|12356.33|12356.33|12355.67|12355.67|0
1641906910000|2022-01-11 13:15:10|12355.57|12355.57|12355.57|12355.57|12355.57|12355.57|12355.57|12355.57|0
1641906920000|2022-01-11 13:15:20|12355.74|12355.74|12355.9|12355.9|12355.9|12355.9|12355.74|12355.74|0
1641906950000|2022-01-11 13:15:50|12356.3|12356.3|12356.3|12356.3|12356.3|12356.3|12356.3|12356.3|0
1641906960000|2022-01-11 13:16:00|12355.96|12355.96|12355.16|12355.16|12355.96|12355.96|12355.16|12355.16|0
1641906990000|2022-01-11 13:16:30|12354.71|12354.71|12354.71|12354.71|12354.71|12354.71|12354.71|12354.71|0
1641907000000|2022-01-11 13:16:40|12353.73|12353.73|12353.73|12353.73|12353.73|12353.73|12353.73|12353.73|0
1641907020000|2022-01-11 13:17:00|12352.75|12352.75|12352.75|12352.75|12352.75|12352.75|12352.75|12352.75|0
1641907030000|2022-01-11 13:17:10|12352.6|12352.6|12352.6|12352.6|12352.6|12352.6|12352.6|12352.6|0
1641907080000|2022-01-11 13:18:00|12353|12353|12352.86|12352.86|12353|12353|12352.86|12352.86|0
1641907090000|2022-01-11 13:18:10|12352.17|12352.17|12352.17|12352.17|12352.17|12352.17|12352.17|12352.17|0
1641907100000|2022-01-11 13:18:20|12351.84|12351.84|12351.84|12351.84|12351.84|12351.84|12351.84|12351.84|0
1641907110000|2022-01-11 13:18:30|12351.42|12351.42|12351.3|12351.3|12351.42|12351.42|12351.3|12351.3|0
1641907120000|2022-01-11 13:18:40|12351.46|12351.46|12351.46|12351.46|12351.46|12351.46|12351.46|12351.46|0
1641907170000|2022-01-11 13:19:30|12351.8|12351.8|12351.45|12351.45|12351.8|12351.8|12351.45|12351.45|0
1641907180000|2022-01-11 13:19:40|12351.08|12351.08|12351.08|12351.08|12351.08|12351.08|12351.08|12351.08|0
1641907240000|2022-01-11 13:20:40|12350.74|12350.74|12350.74|12350.74|12350.74|12350.74|12350.74|12350.74|0
1641907250000|2022-01-11 13:20:50|12350.57|12350.57|12350.57|12350.57|12350.57|12350.57|12350.57|12350.57|0
1641907310000|2022-01-11 13:21:50|12350.19|12350.19|12350.19|12350.19|12350.19|12350.19|12350.19|12350.19|0
1641907330000|2022-01-11 13:22:10|12351.37|12351.37|12357.8|12357.8|12357.8|12357.8|12351.37|12351.37|0
1641907340000|2022-01-11 13:22:20|12356.82|12356.82|12356.72|12356.72|12356.82|12356.82|12356.72|12356.72|0
1641907350000|2022-01-11 13:22:30|12356.87|12356.87|12356.72|12356.72|12356.87|12356.87|12356.72|12356.72|0
1641907360000|2022-01-11 13:22:40|12357.7|12357.7|12357.7|12357.7|12357.7|12357.7|12357.7|12357.7|0
1641907380000|2022-01-11 13:23:00|12358.1|12358.1|12357.59|12357.59|12358.57|12358.57|12357.59|12357.59|0
1641907390000|2022-01-11 13:23:10|12357.35|12357.35|12357.19|12357.19|12357.35|12357.35|12357.19|12357.19|0
1641907400000|2022-01-11 13:23:20|12356.21|12356.21|12356.21|12356.21|12356.21|12356.21|12356.21|12356.21|0
1641907420000|2022-01-11 13:23:40|12355.03|12355.03|12356.21|12356.21|12356.21|12356.21|12355.03|12355.03|0
1641907430000|2022-01-11 13:23:50|12356.71|12356.71|12356.71|12356.71|12356.71|12356.71|12356.71|12356.71|0
1641907510000|2022-01-11 13:25:10|12356.59|12356.59|12356.59|12356.59|12356.59|12356.59|12356.59|12356.59|0
1641907570000|2022-01-11 13:26:10|12357.57|12357.57|12357.57|12357.57|12357.57|12357.57|12357.57|12357.57|0
1641907580000|2022-01-11 13:26:20|12357.47|12357.47|12357.47|12357.47|12357.47|12357.47|12357.47|12357.47|0
1641907590000|2022-01-11 13:26:30|12357.59|12357.59|12357.59|12357.59|12357.59|12357.59|12357.59|12357.59|0
1641907600000|2022-01-11 13:26:40|12357.41|12357.41|12357.01|12357.01|12357.41|12357.41|12357.01|12357.01|0
1641907610000|2022-01-11 13:26:50|12357.18|12357.18|12357.18|12357.18|12357.18|12357.18|12357.18|12357.18|0
1641907620000|2022-01-11 13:27:00|12358.16|12358.16|12358.16|12358.16|12358.16|12358.16|12358.16|12358.16|0
1641907630000|2022-01-11 13:27:10|12359.34|12359.34|12360.63|12360.63|12360.63|12360.63|12359.34|12359.34|0
1641907640000|2022-01-11 13:27:20|12360.84|12360.84|12360.86|12360.86|12361.03|12361.03|12360.63|12360.63|0
1641907650000|2022-01-11 13:27:30|12362.05|12362.05|12362.79|12362.79|12363.19|12363.19|12362.05|12362.05|0
1641907670000|2022-01-11 13:27:50|12361.81|12361.81|12361.81|12361.81|12361.81|12361.81|12361.81|12361.81|0
1641907680000|2022-01-11 13:28:00|12361.7|12361.7|12361.57|12361.57|12361.7|12361.7|12361.57|12361.57|0
1641907690000|2022-01-11 13:28:10|12361.69|12361.69|12361.92|12361.92|12361.92|12361.92|12361.69|12361.69|0
1641907700000|2022-01-11 13:28:20|12362.05|12362.05|12362.05|12362.05|12362.05|12362.05|12362.05|12362.05|0
1641907720000|2022-01-11 13:28:40|12362.25|12362.25|12362.25|12362.25|12362.25|12362.25|12362.25|12362.25|0
1641907730000|2022-01-11 13:28:50|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.15|12362.15|0
1641907750000|2022-01-11 13:29:10|12362.5|12362.5|12363.38|12363.38|12363.4|12363.4|12362.45|12362.45|0
1641907760000|2022-01-11 13:29:20|12363.51|12363.51|12363.51|12363.51|12363.51|12363.51|12363.51|12363.51|0
1641907780000|2022-01-11 13:29:40|12363.58|12363.58|12363.58|12363.58|12363.58|12363.58|12363.58|12363.58|0
1641907790000|2022-01-11 13:29:50|12363.7|12363.7|12363.92|12363.92|12363.92|12363.92|12363.7|12363.7|0
1641907820000|2022-01-11 13:30:20|12364.89|12364.89|12365.24|12365.24|12365.24|12365.24|12364.89|12364.89|0
1641907900000|2022-01-11 13:31:40|12366.43|12366.43|12366.43|12366.43|12366.43|12366.43|12366.43|12366.43|0
1641907940000|2022-01-11 13:32:20|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|0
1641907960000|2022-01-11 13:32:40|12365.57|12365.57|12365.57|12365.57|12365.57|12365.57|12365.57|12365.57|0
1641907980000|2022-01-11 13:33:00|12364.59|12364.59|12364.92|12364.92|12364.92|12364.92|12364.59|12364.59|0
1641908010000|2022-01-11 13:33:30|12365.32|12365.32|12365.49|12365.49|12365.49|12365.49|12365.32|12365.32|0
1641908030000|2022-01-11 13:33:50|12364.51|12364.51|12364.51|12364.51|12364.51|12364.51|12364.51|12364.51|0
1641908040000|2022-01-11 13:34:00|12364.17|12364.17|12364.17|12364.17|12364.17|12364.17|12364.17|12364.17|0
1641908050000|2022-01-11 13:34:10|12364.33|12364.33|12364.33|12364.33|12364.33|12364.33|12364.33|12364.33|0
1641908060000|2022-01-11 13:34:20|12364.5|12364.5|12364.66|12364.66|12364.66|12364.66|12364.5|12364.5|0
1641908100000|2022-01-11 13:35:00|12364.54|12364.54|12364.54|12364.54|12364.54|12364.54|12364.54|12364.54|0
1641908120000|2022-01-11 13:35:20|12364.66|12364.66|12364.66|12364.66|12364.66|12364.66|12364.66|12364.66|0
1641908150000|2022-01-11 13:35:50|12364.83|12364.83|12364.83|12364.83|12364.83|12364.83|12364.83|12364.83|0
1641908160000|2022-01-11 13:36:00|12364.66|12364.66|12364.66|12364.66|12364.66|12364.66|12364.66|12364.66|0
1641908170000|2022-01-11 13:36:10|12365.01|12365.01|12364.84|12364.84|12365.01|12365.01|12364.84|12364.84|0
1641908200000|2022-01-11 13:36:40|12364.91|12364.91|12364.91|12364.91|12364.91|12364.91|12364.91|12364.91|0
1641908210000|2022-01-11 13:36:50|12364.82|12364.82|12364.81|12364.81|12364.82|12364.82|12364.81|12364.81|0
1641908220000|2022-01-11 13:37:00|12364.69|12364.69|12364.69|12364.69|12364.69|12364.69|12364.69|12364.69|0
1641908280000|2022-01-11 13:38:00|12365.19|12365.19|12365.19|12365.19|12365.19|12365.19|12365.19|12365.19|0
1641908300000|2022-01-11 13:38:20|12366.17|12366.17|12366.04|12366.04|12366.17|12366.17|12365.84|12365.84|0
1641908310000|2022-01-11 13:38:30|12364.85|12364.85|12364.85|12364.85|12364.85|12364.85|12364.85|12364.85|0
1641908320000|2022-01-11 13:38:40|12365.19|12365.19|12365.37|12365.37|12365.61|12365.61|12365.19|12365.19|0
1641908330000|2022-01-11 13:38:50|12365.21|12365.21|12365.04|12365.04|12365.21|12365.21|12365.04|12365.04|0
1641908350000|2022-01-11 13:39:10|12364.64|12364.64|12363.46|12363.46|12364.64|12364.64|12363.46|12363.46|0
1641908380000|2022-01-11 13:39:40|12362.27|12362.27|12361.13|12361.13|12362.27|12362.27|12361.13|12361.13|0
1641908420000|2022-01-11 13:40:20|12361.46|12361.46|12361.55|12361.55|12361.55|12361.55|12361.29|12361.29|0
1641908460000|2022-01-11 13:41:00|12360.86|12360.86|12360.86|12360.86|12360.86|12360.86|12360.86|12360.86|0
1641908470000|2022-01-11 13:41:10|12361.66|12361.66|12360.86|12360.86|12362.06|12362.06|12360.86|12360.86|0
1641908480000|2022-01-11 13:41:20|12361.26|12361.26|12361.66|12361.66|12361.66|12361.66|12361.26|12361.26|0
1641908520000|2022-01-11 13:42:00|12361.46|12361.46|12361.46|12361.46|12361.46|12361.46|12361.46|12361.46|0
1641908540000|2022-01-11 13:42:20|12361.79|12361.79|12361.79|12361.79|12361.79|12361.79|12361.79|12361.79|0
1641908550000|2022-01-11 13:42:30|12361.95|12361.95|12361.16|12361.16|12361.95|12361.95|12361.16|12361.16|0
1641908560000|2022-01-11 13:42:40|12361.66|12361.66|12361.83|12361.83|12361.83|12361.83|12361.66|12361.66|0
1641908570000|2022-01-11 13:42:50|12363.01|12363.01|12362.9|12362.9|12363.01|12363.01|12362.9|12362.9|0
1641908580000|2022-01-11 13:43:00|12362.73|12362.73|12362.73|12362.73|12362.73|12362.73|12362.73|12362.73|0
1641908590000|2022-01-11 13:43:10|12362.57|12362.57|12362.57|12362.57|12362.57|12362.57|12362.57|12362.57|0
1641908600000|2022-01-11 13:43:20|12362.96|12362.96|12362.57|12362.57|12362.96|12362.96|12362.57|12362.57|0
1641908610000|2022-01-11 13:43:30|12362.17|12362.17|12362.17|12362.17|12362.17|12362.17|12362.17|12362.17|0
1641908640000|2022-01-11 13:44:00|12361.82|12361.82|12361.32|12361.32|12361.82|12361.82|12361.32|12361.32|0
1641908650000|2022-01-11 13:44:10|12360.34|12360.34|12360.34|12360.34|12360.34|12360.34|12360.34|12360.34|0
1641908670000|2022-01-11 13:44:30|12360.29|12360.29|12360.2|12360.2|12360.34|12360.34|12360.2|12360.2|0
1641908700000|2022-01-11 13:45:00|12359.8|12359.8|12359.8|12359.8|12359.8|12359.8|12359.8|12359.8|0
1641908720000|2022-01-11 13:45:20|12359.63|12359.63|12359.8|12359.8|12359.8|12359.8|12359.47|12359.47|0
1641908750000|2022-01-11 13:45:50|12359.63|12359.63|12359.63|12359.63|12359.63|12359.63|12359.63|12359.63|0
1641908770000|2022-01-11 13:46:10|12360.61|12360.61|12360.61|12360.61|12360.61|12360.61|12360.61|12360.61|0
1641908780000|2022-01-11 13:46:20|12361.59|12361.59|12361.59|12361.59|12361.59|12361.59|12361.59|12361.59|0
1641908790000|2022-01-11 13:46:30|12362.57|12362.57|12362.57|12362.57|12362.57|12362.57|12362.57|12362.57|0
1641908810000|2022-01-11 13:46:50|12362.4|12362.4|12362.24|12362.24|12362.4|12362.4|12362.24|12362.24|0
1641908820000|2022-01-11 13:47:00|12363.03|12363.03|12363.31|12363.31|12363.31|12363.31|12363.03|12363.03|0
1641908840000|2022-01-11 13:47:20|12364.5|12364.5|12364.44|12364.44|12364.5|12364.5|12364.44|12364.44|0
1641908850000|2022-01-11 13:47:30|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|0
1641908860000|2022-01-11 13:47:40|12364.68|12364.68|12364.68|12364.68|12364.68|12364.68|12364.68|12364.68|0
1641908890000|2022-01-11 13:48:10|12364.52|12364.52|12364.64|12364.64|12364.76|12364.76|12364.52|12364.52|0
1641908900000|2022-01-11 13:48:20|12364.8|12364.8|12364.76|12364.76|12364.92|12364.92|12364.76|12364.76|0
1641908910000|2022-01-11 13:48:30|12364.92|12364.92|12364.92|12364.92|12364.92|12364.92|12364.92|12364.92|0
1641908920000|2022-01-11 13:48:40|12364.71|12364.71|12364.71|12364.71|12364.71|12364.71|12364.71|12364.71|0
1641908930000|2022-01-11 13:48:50|12364.55|12364.55|12363.57|12363.57|12364.55|12364.55|12363.57|12363.57|0
1641908960000|2022-01-11 13:49:20|12362.77|12362.77|12363|12363|12363|12363|12362.77|12362.77|0
1641908970000|2022-01-11 13:49:30|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|0
1641909010000|2022-01-11 13:50:10|12362.72|12362.72|12362.72|12362.72|12362.72|12362.72|12362.72|12362.72|0
1641909040000|2022-01-11 13:50:40|12362.35|12362.35|12362.52|12362.52|12362.52|12362.52|12362.35|12362.35|0
1641909050000|2022-01-11 13:50:50|12362.92|12362.92|12362.92|12362.92|12362.92|12362.92|12362.92|12362.92|0
1641909070000|2022-01-11 13:51:10|12362.97|12362.97|12362.97|12362.97|12362.97|12362.97|12362.97|12362.97|0
1641909080000|2022-01-11 13:51:20|12363.66|12363.66|12363.66|12363.66|12363.66|12363.66|12363.66|12363.66|0
1641909110000|2022-01-11 13:51:50|12364.64|12364.64|12366.6|12366.6|12366.6|12366.6|12364.64|12364.64|0
1641909120000|2022-01-11 13:52:00|12367.58|12367.58|12367.79|12367.79|12367.79|12367.79|12367.58|12367.58|0
1641909130000|2022-01-11 13:52:10|12367.95|12367.95|12367.95|12367.95|12367.95|12367.95|12367.95|12367.95|0
1641909150000|2022-01-11 13:52:30|12367.79|12367.79|12367.79|12367.79|12367.79|12367.79|12367.79|12367.79|0
1641909160000|2022-01-11 13:52:40|12367.63|12367.63|12367.47|12367.47|12367.63|12367.63|12367.47|12367.47|0
1641909180000|2022-01-11 13:53:00|12366.49|12366.49|12366.49|12366.49|12366.49|12366.49|12366.49|12366.49|0
1641909210000|2022-01-11 13:53:30|12366.12|12366.12|12366.12|12366.12|12366.12|12366.12|12366.12|12366.12|0
1641909220000|2022-01-11 13:53:40|12364.94|12364.94|12364.77|12364.77|12364.94|12364.94|12364.77|12364.77|0
1641909270000|2022-01-11 13:54:30|12364.65|12364.65|12364.29|12364.29|12364.65|12364.65|12364.29|12364.29|0
1641909280000|2022-01-11 13:54:40|12363.89|12363.89|12362.91|12362.91|12363.89|12363.89|12362.91|12362.91|0
1641909290000|2022-01-11 13:54:50|12338.64|12338.64|12338.64|12338.64|12338.64|12338.64|12338.64|12338.64|0
1641909310000|2022-01-11 13:55:10|12338.92|12338.92|12338.92|12338.92|12338.92|12338.92|12338.92|12338.92|0
1641909320000|2022-01-11 13:55:20|12338.8|12338.8|12338.8|12338.8|12338.8|12338.8|12338.8|12338.8|0
1641909340000|2022-01-11 13:55:40|12339.15|12339.15|12339.15|12339.15|12339.15|12339.15|12339.15|12339.15|0
1641909380000|2022-01-11 13:56:20|12339.31|12339.31|12339.31|12339.31|12339.31|12339.31|12339.31|12339.31|0
1641909410000|2022-01-11 13:56:50|12340.29|12340.29|12363.11|12363.11|12363.11|12363.11|12340.29|12340.29|0
1641909470000|2022-01-11 13:57:50|12340.79|12340.79|12340.79|12340.79|12340.79|12340.79|12340.79|12340.79|0
1641909480000|2022-01-11 13:58:00|12340.69|12340.69|12340.69|12340.69|12340.69|12340.69|12340.69|12340.69|0
1641909490000|2022-01-11 13:58:10|12340.59|12340.59|12340.59|12340.59|12340.59|12340.59|12340.59|12340.59|0
1641909500000|2022-01-11 13:58:20|12340.54|12340.54|12340.49|12340.49|12340.54|12340.54|12340.49|12340.49|0
1641909510000|2022-01-11 13:58:30|12340.79|12340.79|12340.79|12340.79|12340.79|12340.79|12340.79|12340.79|0
1641909530000|2022-01-11 13:58:50|12340.54|12340.54|12340.54|12340.54|12340.54|12340.54|12340.54|12340.54|0
1641909540000|2022-01-11 13:59:00|12340.49|12340.49|12340.49|12340.49|12340.49|12340.49|12340.49|12340.49|0
1641909550000|2022-01-11 13:59:10|12339.3|12339.3|12340.49|12340.49|12340.49|12340.49|12339.3|12339.3|0
1641909560000|2022-01-11 13:59:20|12340.39|12340.39|12340.13|12340.13|12340.39|12340.39|12340.13|12340.13|0
1641909570000|2022-01-11 13:59:30|12340.03|12340.03|12340.03|12340.03|12340.03|12340.03|12340.03|12340.03|0
1641909600000|2022-01-11 14:00:00|12339.86|12339.86|12340.03|12340.03|12340.03|12340.03|12339.86|12339.86|0
1641909610000|2022-01-11 14:00:10|12339.8|12339.8|12340.12|12340.12|12340.12|12340.12|12339.8|12339.8|0
1641909620000|2022-01-11 14:00:20|12339.87|12339.87|12339.87|12339.87|12339.87|12339.87|12339.87|12339.87|0
1641909630000|2022-01-11 14:00:30|12339.94|12339.94|12341.08|12341.08|12341.08|12341.08|12339.94|12339.94|0
1641909640000|2022-01-11 14:00:40|12341.24|12341.24|12341.93|12341.93|12341.93|12341.93|12341.24|12341.24|0
1641909650000|2022-01-11 14:00:50|12342.05|12342.05|12342.22|12342.22|12342.22|12342.22|12342.05|12342.05|0
1641909660000|2022-01-11 14:01:00|12342.39|12342.39|12342.22|12342.22|12342.39|12342.39|12342.22|12342.22|0
1641909670000|2022-01-11 14:01:10|12342.17|12342.17|12342.17|12342.17|12342.17|12342.17|12342.17|12342.17|0
1641909680000|2022-01-11 14:01:20|12342.12|12342.12|12342.07|12342.07|12342.12|12342.12|12342.07|12342.07|0
1641909700000|2022-01-11 14:01:40|12342.15|12342.15|12342.22|12342.22|12342.22|12342.22|12342.15|12342.15|0
1641909710000|2022-01-11 14:01:50|12343.23|12343.23|12343.23|12343.23|12343.23|12343.23|12343.23|12343.23|0
1641909720000|2022-01-11 14:02:00|12343.46|12343.46|12343.26|12343.26|12343.46|12343.46|12343.26|12343.26|0
1641909730000|2022-01-11 14:02:10|12343.21|12343.21|12343.21|12343.21|12343.21|12343.21|12343.21|12343.21|0
1641909770000|2022-01-11 14:02:50|12343.16|12343.16|12343.16|12343.16|12343.16|12343.16|12343.16|12343.16|0
1641909790000|2022-01-11 14:03:10|12343.28|12343.28|12343.13|12343.13|12343.28|12343.28|12343.13|12343.13|0
1641909820000|2022-01-11 14:03:40|12342.77|12342.77|12342.77|12342.77|12342.77|12342.77|12342.77|12342.77|0
1641909830000|2022-01-11 14:03:50|12342.65|12342.65|12342.53|12342.53|12342.65|12342.65|12342.53|12342.53|0
1641909840000|2022-01-11 14:04:00|12343.03|12343.03|12343.03|12343.03|12343.03|12343.03|12343.03|12343.03|0
1641909910000|2022-01-11 14:05:10|12343.24|12343.24|12343.24|12343.24|12343.24|12343.24|12343.24|12343.24|0
1641909920000|2022-01-11 14:05:20|12344.43|12344.43|12344.43|12344.43|12344.43|12344.43|12344.43|12344.43|0
1641909930000|2022-01-11 14:05:30|12344.83|12344.83|12344.83|12344.83|12344.83|12344.83|12344.83|12344.83|0
1641909940000|2022-01-11 14:05:40|12344.66|12344.66|12344.63|12344.63|12344.78|12344.78|12344.47|12344.47|0
1641909950000|2022-01-11 14:05:50|12345.13|12345.13|12345.13|12345.13|12345.13|12345.13|12345.13|12345.13|0
1641909960000|2022-01-11 14:06:00|12345.08|12345.08|12345.08|12345.08|12345.08|12345.08|12345.08|12345.08|0
1641909970000|2022-01-11 14:06:10|12345.25|12345.25|12345.04|12345.04|12345.25|12345.25|12345.04|12345.04|0
1641909980000|2022-01-11 14:06:20|12344.99|12344.99|12345.19|12345.19|12345.19|12345.19|12344.99|12344.99|0
1641909990000|2022-01-11 14:06:30|12345.55|12345.55|12345.55|12345.55|12345.55|12345.55|12345.55|12345.55|0
1641910000000|2022-01-11 14:06:40|12345.63|12345.63|12345.63|12345.63|12345.63|12345.63|12345.63|12345.63|0
1641910010000|2022-01-11 14:06:50|12345.28|12345.28|12345.28|12345.28|12345.28|12345.28|12345.28|12345.28|0
1641910020000|2022-01-11 14:07:00|12345.38|12345.38|12344.87|12344.87|12345.38|12345.38|12344.87|12344.87|0
1641910030000|2022-01-11 14:07:10|12344.92|12344.92|12344.92|12344.92|12344.92|12344.92|12344.92|12344.92|0
1641910040000|2022-01-11 14:07:20|12345.03|12345.03|12345.03|12345.03|12345.03|12345.03|12344.52|12344.52|0
1641910080000|2022-01-11 14:08:00|12344.05|12344.05|12343.07|12343.07|12344.05|12344.05|12343.07|12343.07|0
1641910100000|2022-01-11 14:08:20|12342.51|12342.51|12342.61|12342.61|12342.61|12342.61|12342.51|12342.51|0
1641910130000|2022-01-11 14:08:50|12342.51|12342.51|12342.41|12342.41|12342.51|12342.51|12342.41|12342.41|0
1641910140000|2022-01-11 14:09:00|12342.36|12342.36|12342.36|12342.36|12342.36|12342.36|12342.36|12342.36|0
1641910150000|2022-01-11 14:09:10|12342.31|12342.31|12342.31|12342.31|12342.31|12342.31|12342.21|12342.21|0
1641910160000|2022-01-11 14:09:20|12343.49|12343.49|12343.33|12343.33|12343.49|12343.49|12343.33|12343.33|0
1641910170000|2022-01-11 14:09:30|12342.14|12342.14|12341.99|12341.99|12342.14|12342.14|12341.99|12341.99|0
1641910190000|2022-01-11 14:09:50|12341.19|12341.19|12340.01|12340.01|12341.19|12341.19|12340.01|12340.01|0
1641910220000|2022-01-11 14:10:20|12340.16|12340.16|12340.16|12340.16|12340.16|12340.16|12340.16|12340.16|0
1641910230000|2022-01-11 14:10:30|12340.31|12340.31|12340.01|12340.01|12340.31|12340.31|12340.01|12340.01|0
1641910240000|2022-01-11 14:10:40|12339.93|12339.93|12340.99|12340.99|12341.11|12341.11|12339.93|12339.93|0
1641910250000|2022-01-11 14:10:50|12341.07|12341.07|12340.74|12340.74|12341.07|12341.07|12340.74|12340.74|0
1641910270000|2022-01-11 14:11:10|12340.51|12340.51|12340.72|12340.72|12340.72|12340.72|12340.51|12340.51|0
1641910280000|2022-01-11 14:11:20|12340.93|12340.93|12340.93|12340.93|12340.93|12340.93|12340.93|12340.93|0
1641910290000|2022-01-11 14:11:30|12341.91|12341.91|12341.91|12341.91|12342.89|12342.89|12341.91|12341.91|0
1641910300000|2022-01-11 14:11:40|12342.22|12342.22|12342.22|12342.22|12342.22|12342.22|12342.22|12342.22|0
1641910340000|2022-01-11 14:12:20|12342.37|12342.37|12342.37|12342.37|12342.37|12342.37|12342.37|12342.37|0
1641910350000|2022-01-11 14:12:30|12343.35|12343.35|12345.31|12345.31|12345.31|12345.31|12343.35|12343.35|0
1641910360000|2022-01-11 14:12:40|12345.47|12345.47|12345.47|12345.47|12345.47|12345.47|12345.47|12345.47|0
1641910370000|2022-01-11 14:12:50|12345.02|12345.02|12345.02|12345.02|12345.02|12345.02|12345.02|12345.02|0
1641910400000|2022-01-11 14:13:20|12345.18|12345.18|12344.79|12344.79|12345.18|12345.18|12344.79|12344.79|0
1641910420000|2022-01-11 14:13:40|12344.99|12344.99|12344.99|12344.99|12344.99|12344.99|12344.99|12344.99|0
1641910440000|2022-01-11 14:14:00|12344.94|12344.94|12344.94|12344.94|12344.94|12344.94|12344.94|12344.94|0
1641910450000|2022-01-11 14:14:10|12344.82|12344.82|12344.82|12344.82|12344.82|12344.82|12344.82|12344.82|0
1641910460000|2022-01-11 14:14:20|12344.65|12344.65|12344.65|12344.65|12344.65|12344.65|12344.65|12344.65|0
1641910480000|2022-01-11 14:14:40|12344.6|12344.6|12344.6|12344.6|12344.6|12344.6|12344.6|12344.6|0
1641910510000|2022-01-11 14:15:10|12344.65|12344.65|12341.89|12341.89|12344.65|12344.65|12341.89|12341.89|0
1641910530000|2022-01-11 14:15:30|12342.87|12342.87|12342.87|12342.87|12342.87|12342.87|12342.87|12342.87|0
1641910550000|2022-01-11 14:15:50|12341.89|12341.89|12341.84|12341.84|12342.87|12342.87|12341.84|12341.84|0
1641910560000|2022-01-11 14:16:00|12342.14|12342.14|12340.96|12340.96|12342.14|12342.14|12340.96|12340.96|0
1641910570000|2022-01-11 14:16:10|12340.66|12340.66|12340.66|12340.66|12340.66|12340.66|12340.66|12340.66|0
1641910610000|2022-01-11 14:16:50|12340.5|12340.5|12340.5|12340.5|12340.5|12340.5|12340.5|12340.5|0
1641910620000|2022-01-11 14:17:00|12340.66|12340.66|12340.64|12340.64|12340.86|12340.86|12340.64|12340.64|0
1641910630000|2022-01-11 14:17:10|12340.85|12340.85|12340.6|12340.6|12341.05|12341.05|12340.6|12340.6|0
1641910640000|2022-01-11 14:17:20|12340.7|12340.7|12340.55|12340.55|12340.7|12340.7|12340.55|12340.55|0
1641910650000|2022-01-11 14:17:30|12340.5|12340.5|12340.5|12340.5|12340.5|12340.5|12340.5|12340.5|0
1641910660000|2022-01-11 14:17:40|12341|12341|12341|12341|12341|12341|12341|12341|0
1641910670000|2022-01-11 14:17:50|12340.88|12340.88|12341.52|12341.52|12341.52|12341.52|12340.76|12340.76|0
1641910680000|2022-01-11 14:18:00|12341.58|12341.58|12341.58|12341.58|12341.58|12341.58|12341.58|12341.58|0
1641910690000|2022-01-11 14:18:10|12341.73|12341.73|12341.73|12341.73|12341.73|12341.73|12341.73|12341.73|0
1641910700000|2022-01-11 14:18:20|12341.78|12341.78|12341.94|12341.94|12341.94|12341.94|12341.78|12341.78|0
1641910710000|2022-01-11 14:18:30|12341.6|12341.6|12339.64|12339.64|12341.6|12341.6|12339.64|12339.64|0
1641910730000|2022-01-11 14:18:50|12339.94|12339.94|12340.45|12340.45|12340.45|12340.45|12339.94|12339.94|0
1641910750000|2022-01-11 14:19:10|12339.94|12339.94|12340.09|12340.09|12340.09|12340.09|12339.94|12339.94|0
1641910760000|2022-01-11 14:19:20|12339.59|12339.59|12339.59|12339.59|12339.59|12339.59|12339.59|12339.59|0
1641910770000|2022-01-11 14:19:30|12339.14|12339.14|12339.34|12339.34|12339.34|12339.34|12339.14|12339.14|0
1641910780000|2022-01-11 14:19:40|12339.29|12339.29|12339.29|12339.29|12339.29|12339.29|12339.29|12339.29|0
1641910800000|2022-01-11 14:20:00|12339.16|12339.16|12339.16|12339.16|12339.16|12339.16|12339.16|12339.16|0
1641910810000|2022-01-11 14:20:10|12338.18|12338.18|12337|12337|12338.18|12338.18|12337|12337|0
1641910830000|2022-01-11 14:20:30|12336.49|12336.49|12336.33|12336.33|12336.49|12336.49|12336.33|12336.33|0
1641910860000|2022-01-11 14:21:00|12335.91|12335.91|12335.91|12335.91|12335.91|12335.91|12335.91|12335.91|0
1641910870000|2022-01-11 14:21:10|12335.6|12335.6|12335.6|12335.6|12335.6|12335.6|12335.6|12335.6|0
1641910880000|2022-01-11 14:21:20|12335.81|12335.81|12335.81|12335.81|12335.81|12335.81|12335.81|12335.81|0
1641910890000|2022-01-11 14:21:30|12336.21|12336.21|12336.21|12336.21|12336.21|12336.21|12336.21|12336.21|0
1641910900000|2022-01-11 14:21:40|12335.23|12335.23|12333.58|12333.58|12335.23|12335.23|12333.58|12333.58|0
1641910910000|2022-01-11 14:21:50|12332.4|12332.4|12332.4|12332.4|12332.4|12332.4|12331.89|12331.89|0
1641910930000|2022-01-11 14:22:10|12332.66|12332.66|12332.66|12332.66|12332.66|12332.66|12332.66|12332.66|0
1641910970000|2022-01-11 14:22:50|12330.7|12330.7|12330.7|12330.7|12330.7|12330.7|12330.7|12330.7|0
1641911000000|2022-01-11 14:23:20|12331.68|12331.68|12331.68|12331.68|12331.68|12331.68|12331.68|12331.68|0
1641911040000|2022-01-11 14:24:00|12332.02|12332.02|12332.02|12332.02|12332.02|12332.02|12332.02|12332.02|0
1641911060000|2022-01-11 14:24:20|12331.97|12331.97|12331.97|12331.97|12331.97|12331.97|12331.97|12331.97|0
1641911080000|2022-01-11 14:24:40|12330.99|12330.99|12330.99|12330.99|12330.99|12330.99|12330.99|12330.99|0
1641911100000|2022-01-11 14:25:00|12330.83|12330.83|12330.83|12330.83|12330.83|12330.83|12330.83|12330.83|0
1641911120000|2022-01-11 14:25:20|12329.85|12329.85|12328.03|12328.03|12329.85|12329.85|12328.03|12328.03|0
1641911130000|2022-01-11 14:25:30|12327.63|12327.63|12324.95|12324.95|12327.63|12327.63|12324.95|12324.95|0
1641911150000|2022-01-11 14:25:50|12325.3|12325.3|12325.42|12325.42|12325.42|12325.42|12325.3|12325.3|0
1641911160000|2022-01-11 14:26:00|12324.91|12324.91|12324.55|12324.55|12324.91|12324.91|12324.55|12324.55|0
1641911170000|2022-01-11 14:26:10|12323.37|12323.37|12323.32|12323.32|12323.37|12323.37|12323.06|12323.06|0
1641911180000|2022-01-11 14:26:20|12323.06|12323.06|12323.47|12323.47|12323.47|12323.47|12323.06|12323.06|0
1641911190000|2022-01-11 14:26:30|12322.49|12322.49|12322.67|12322.67|12322.67|12322.67|12322.49|12322.49|0
1641911200000|2022-01-11 14:26:40|12322.57|12322.57|12321.17|12321.17|12322.57|12322.57|12321.17|12321.17|0
1641911210000|2022-01-11 14:26:50|12321|12321|12321.13|12321.13|12321.13|12321.13|12321|12321|0
1641911230000|2022-01-11 14:27:10|12321.08|12321.08|12318.71|12318.71|12321.08|12321.08|12318.71|12318.71|0
1641911240000|2022-01-11 14:27:20|12318.97|12318.97|12318.56|12318.56|12318.97|12318.97|12318.56|12318.56|0
1641911250000|2022-01-11 14:27:30|12319.75|12319.75|12319.75|12319.75|12319.75|12319.75|12319.75|12319.75|0
1641911260000|2022-01-11 14:27:40|12319.7|12319.7|12319.7|12319.7|12319.7|12319.7|12319.7|12319.7|0
1641911280000|2022-01-11 14:28:00|12319.54|12319.54|12321.05|12321.05|12322.03|12322.03|12319.54|12319.54|0
1641911290000|2022-01-11 14:28:10|12322.03|12322.03|12322.03|12322.03|12322.03|12322.03|12322.03|12322.03|0
1641911300000|2022-01-11 14:28:20|12322.37|12322.37|12322.82|12322.82|12322.82|12322.82|12322.37|12322.37|0
1641911310000|2022-01-11 14:28:30|12322.52|12322.52|12323.5|12323.5|12323.5|12323.5|12322.52|12322.52|0
1641911320000|2022-01-11 14:28:40|12324.68|12324.68|12324.68|12324.68|12324.68|12324.68|12323.7|12323.7|0
1641911370000|2022-01-11 14:29:30|12323.67|12323.67|12323.67|12323.67|12323.67|12323.67|12323.67|12323.67|0
1641911380000|2022-01-11 14:29:40|12323.88|12323.88|12323.88|12323.88|12323.88|12323.88|12323.88|12323.88|0
1641911390000|2022-01-11 14:29:50|12324.09|12324.09|12324.09|12324.09|12324.09|12324.09|12324.09|12324.09|0
1641911410000|2022-01-11 14:30:10|12323.89|12323.89|12323.94|12323.94|12324.14|12324.14|12323.89|12323.89|0
1641911430000|2022-01-11 14:30:30|12324.29|12324.29|12323.46|12323.46|12324.44|12324.44|12323.46|12323.46|0
1641911440000|2022-01-11 14:30:40|12323.26|12323.26|12323.82|12323.82|12323.82|12323.82|12323.26|12323.26|0
1641911450000|2022-01-11 14:30:50|12323.32|12323.32|12323.32|12323.32|12323.32|12323.32|12323.32|12323.32|0
1641911480000|2022-01-11 14:31:20|12323.15|12323.15|12323.15|12323.15|12323.15|12323.15|12323.15|12323.15|0
1641911490000|2022-01-11 14:31:30|12323|12323|12323|12323|12323|12323|12323|12323|0
1641911500000|2022-01-11 14:31:40|12322.87|12322.87|12322.87|12322.87|12322.87|12322.87|12322.74|12322.74|0
1641911510000|2022-01-11 14:31:50|12323|12323|12323|12323|12323|12323|12323|12323|0
1641911520000|2022-01-11 14:32:00|12322.79|12322.79|12322.79|12322.79|12322.79|12322.79|12322.79|12322.79|0
1641911530000|2022-01-11 14:32:10|12322.96|12322.96|12323.12|12323.12|12323.12|12323.12|12322.96|12322.96|0
1641911540000|2022-01-11 14:32:20|12322.14|12322.14|12322.72|12322.72|12322.72|12322.72|12322.14|12322.14|0
1641911550000|2022-01-11 14:32:30|12322.77|12322.77|12322.69|12322.69|12323.32|12323.32|12322.69|12322.69|0
1641911560000|2022-01-11 14:32:40|12322.46|12322.46|12321.91|12321.91|12322.46|12322.46|12321.91|12321.91|0
1641911570000|2022-01-11 14:32:50|12322.31|12322.31|12322.12|12322.12|12322.31|12322.31|12322.12|12322.12|0
1641911600000|2022-01-11 14:33:20|12322.07|12322.07|12322.07|12322.07|12322.07|12322.07|12322.07|12322.07|0
1641911620000|2022-01-11 14:33:40|12321.91|12321.91|12321.41|12321.41|12321.91|12321.91|12321.41|12321.41|0
1641911640000|2022-01-11 14:34:00|12321.22|12321.22|12321.22|12321.22|12321.22|12321.22|12321.22|12321.22|0
1641911650000|2022-01-11 14:34:10|12321.06|12321.06|12321.06|12321.06|12321.06|12321.06|12321.06|12321.06|0
1641911670000|2022-01-11 14:34:30|12321.41|12321.41|12321.46|12321.46|12321.46|12321.46|12321.41|12321.41|0
1641911700000|2022-01-11 14:35:00|12321.72|12321.72|12321.66|12321.66|12321.92|12321.92|12321.66|12321.66|0
1641911710000|2022-01-11 14:35:10|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|0
1641911720000|2022-01-11 14:35:20|12321.61|12321.61|12320.63|12320.63|12321.61|12321.61|12320.63|12320.63|0
1641911730000|2022-01-11 14:35:30|12320.51|12320.51|12320.01|12320.01|12320.51|12320.51|12320.01|12320.01|0
1641911740000|2022-01-11 14:35:40|12319.8|12319.8|12319.8|12319.8|12319.8|12319.8|12319.8|12319.8|0
1641911760000|2022-01-11 14:36:00|12319.4|12319.4|12319.57|12319.57|12319.57|12319.57|12319.4|12319.4|0
1641911780000|2022-01-11 14:36:20|12319.74|12319.74|12320.57|12320.57|12320.57|12320.57|12319.74|12319.74|0
1641911790000|2022-01-11 14:36:30|12322.53|12322.53|12322.53|12322.53|12322.53|12322.53|12322.53|12322.53|0
1641911810000|2022-01-11 14:36:50|12322.86|12322.86|12324.05|12324.05|12324.05|12324.05|12322.86|12322.86|0
1641911820000|2022-01-11 14:37:00|12323.89|12323.89|12323.89|12323.89|12323.89|12323.89|12323.89|12323.89|0
1641911850000|2022-01-11 14:37:30|12324.29|12324.29|12323.54|12323.54|12324.29|12324.29|12323.54|12323.54|0
1641911860000|2022-01-11 14:37:40|12323.2|12323.2|12323.2|12323.2|12323.2|12323.2|12323.2|12323.2|0
1641911880000|2022-01-11 14:38:00|12325.16|12325.16|12327.27|12327.27|12327.27|12327.27|12325.16|12325.16|0
1641911890000|2022-01-11 14:38:10|12326.84|12326.84|12326.84|12326.84|12326.84|12326.84|12326.84|12326.84|0
1641911900000|2022-01-11 14:38:20|12327.35|12327.35|12328.14|12328.14|12328.14|12328.14|12327.35|12327.35|0
1641911910000|2022-01-11 14:38:30|12327.98|12327.98|12331.61|12331.61|12331.61|12331.61|12327.98|12327.98|0
1641911920000|2022-01-11 14:38:40|12332.13|12332.13|12333.44|12333.44|12333.44|12333.44|12332.13|12332.13|0
1641911930000|2022-01-11 14:38:50|12334.62|12334.62|12335.6|12335.6|12335.6|12335.6|12334.62|12334.62|0
1641911950000|2022-01-11 14:39:10|12336|12336|12336.21|12336.21|12336.21|12336.21|12336|12336|0
1641911960000|2022-01-11 14:39:20|12337.39|12337.39|12338.37|12338.37|12338.37|12338.37|12337.39|12337.39|0
1641911970000|2022-01-11 14:39:30|12338.54|12338.54|12338.54|12338.54|12338.54|12338.54|12338.54|12338.54|0
1641911980000|2022-01-11 14:39:40|12338.72|12338.72|12338.72|12338.72|12338.72|12338.72|12338.72|12338.72|0
1641911990000|2022-01-11 14:39:50|12339.12|12339.12|12339.93|12339.93|12339.93|12339.93|12339.12|12339.12|0
1641912000000|2022-01-11 14:40:00|12340.09|12340.09|12340.09|12340.09|12340.09|12340.09|12340.09|12340.09|0
1641912020000|2022-01-11 14:40:20|12337.15|12337.15|12336.98|12336.98|12337.15|12337.15|12336.98|12336.98|0
1641912040000|2022-01-11 14:40:40|12336.58|12336.58|12335.29|12335.29|12337.04|12337.04|12335.29|12335.29|0
1641912060000|2022-01-11 14:41:00|12335.21|12335.21|12335.21|12335.21|12335.21|12335.21|12335.21|12335.21|0
1641912080000|2022-01-11 14:41:20|12335.04|12335.04|12335.04|12335.04|12335.04|12335.04|12335.04|12335.04|0
1641912110000|2022-01-11 14:41:50|12336.23|12336.23|12336.23|12336.23|12336.23|12336.23|12336.23|12336.23|0
1641912120000|2022-01-11 14:42:00|12336.63|12336.63|12337.42|12337.42|12337.42|12337.42|12336.63|12336.63|0
1641912130000|2022-01-11 14:42:10|12337.59|12337.59|12337.99|12337.99|12337.99|12337.99|12337.59|12337.59|0
1641912150000|2022-01-11 14:42:30|12338.14|12338.14|12338.14|12338.14|12338.14|12338.14|12338.14|12338.14|0
1641912160000|2022-01-11 14:42:40|12338.49|12338.49|12338.43|12338.43|12338.64|12338.64|12338.43|12338.43|0
1641912180000|2022-01-11 14:43:00|12338.58|12338.58|12338.58|12338.58|12338.58|12338.58|12338.58|12338.58|0
1641912190000|2022-01-11 14:43:10|12338.46|12338.46|12338.46|12338.46|12338.46|12338.46|12338.46|12338.46|0
1641912200000|2022-01-11 14:43:20|12338.06|12338.06|12338.06|12338.06|12338.06|12338.06|12338.06|12338.06|0
1641912210000|2022-01-11 14:43:30|12337.9|12337.9|12337.9|12337.9|12337.9|12337.9|12337.9|12337.9|0
1641912220000|2022-01-11 14:43:40|12337.88|12337.88|12337.88|12337.88|12337.88|12337.88|12337.88|12337.88|0
1641912230000|2022-01-11 14:43:50|12337.83|12337.83|12337.48|12337.48|12337.83|12337.83|12337.48|12337.48|0
1641912240000|2022-01-11 14:44:00|12337.31|12337.31|12337.48|12337.48|12337.48|12337.48|12337.31|12337.31|0
1641912260000|2022-01-11 14:44:20|12337.58|12337.58|12337.58|12337.58|12337.58|12337.58|12337.58|12337.58|0
1641912280000|2022-01-11 14:44:40|12337.26|12337.26|12337.26|12337.26|12337.26|12337.26|12337.26|12337.26|0
1641912300000|2022-01-11 14:45:00|12337.24|12337.24|12337.48|12337.48|12337.48|12337.48|12337.24|12337.24|0
1641912310000|2022-01-11 14:45:10|12338.46|12338.46|12338.46|12338.46|12338.46|12338.46|12338.46|12338.46|0
1641912330000|2022-01-11 14:45:30|12338.59|12338.59|12338.37|12338.37|12338.7|12338.7|12338.2|12338.2|0
1641912340000|2022-01-11 14:45:40|12339.35|12339.35|12338.37|12338.37|12339.35|12339.35|12338.37|12338.37|0
1641912350000|2022-01-11 14:45:50|12338.42|12338.42|12338.42|12338.42|12338.42|12338.42|12338.42|12338.42|0
1641912370000|2022-01-11 14:46:10|12338.2|12338.2|12338.04|12338.04|12338.2|12338.2|12338.04|12338.04|0
1641912390000|2022-01-11 14:46:30|12337.53|12337.53|12337.53|12337.53|12337.53|12337.53|12337.53|12337.53|0
1641912400000|2022-01-11 14:46:40|12337.93|12337.93|12337.77|12337.77|12337.93|12337.93|12337.37|12337.37|0
1641912410000|2022-01-11 14:46:50|12337.92|12337.92|12337.92|12337.92|12337.92|12337.92|12337.92|12337.92|0
1641912420000|2022-01-11 14:47:00|12337.99|12337.99|12337.99|12337.99|12337.99|12337.99|12337.99|12337.99|0
1641912440000|2022-01-11 14:47:20|12337.73|12337.73|12336.75|12336.75|12337.73|12337.73|12336.75|12336.75|0
1641912460000|2022-01-11 14:47:40|12336.83|12336.83|12336.91|12336.91|12336.91|12336.91|12336.83|12336.83|0
1641912470000|2022-01-11 14:47:50|12336.57|12336.57|12336.74|12336.74|12336.74|12336.74|12336.57|12336.57|0
1641912480000|2022-01-11 14:48:00|12336.34|12336.34|12336.34|12336.34|12336.34|12336.34|12336.34|12336.34|0
1641912500000|2022-01-11 14:48:20|12337.32|12337.32|12337.32|12337.32|12337.32|12337.32|12337.32|12337.32|0
1641912540000|2022-01-11 14:49:00|12336.13|12336.13|12336.13|12336.13|12336.13|12336.13|12336.13|12336.13|0
1641912560000|2022-01-11 14:49:20|12336.3|12336.3|12336.3|12336.3|12336.3|12336.3|12336.3|12336.3|0
1641912570000|2022-01-11 14:49:30|12336.65|12336.65|12334.53|12334.53|12336.7|12336.7|12334.53|12334.53|0
1641912600000|2022-01-11 14:50:00|12334.65|12334.65|12334.65|12334.65|12334.65|12334.65|12334.65|12334.65|0
1641912610000|2022-01-11 14:50:10|12334.15|12334.15|12334.15|12334.15|12334.15|12334.15|12334.15|12334.15|0
1641912630000|2022-01-11 14:50:30|12333.94|12333.94|12333.94|12333.94|12333.94|12333.94|12333.94|12333.94|0
1641912640000|2022-01-11 14:50:40|12333.73|12333.73|12333.73|12333.73|12333.73|12333.73|12333.73|12333.73|0
1641912670000|2022-01-11 14:51:10|12334.12|12334.12|12333.91|12333.91|12334.12|12334.12|12333.91|12333.91|0
1641912680000|2022-01-11 14:51:20|12333.71|12333.71|12333.71|12333.71|12333.71|12333.71|12333.71|12333.71|0
1641912700000|2022-01-11 14:51:40|12333.94|12333.94|12334.92|12334.92|12334.92|12334.92|12333.94|12333.94|0
1641912740000|2022-01-11 14:52:20|12335|12335|12334.79|12334.79|12335|12335|12334.44|12334.44|0
1641912760000|2022-01-11 14:52:40|12334.7|12334.7|12334.82|12334.82|12334.82|12334.82|12334.7|12334.7|0
1641912770000|2022-01-11 14:52:50|12335.16|12335.16|12335.16|12335.16|12335.16|12335.16|12335.16|12335.16|0
1641912780000|2022-01-11 14:53:00|12335.01|12335.01|12335.01|12335.01|12335.01|12335.01|12335.01|12335.01|0
1641912790000|2022-01-11 14:53:10|12335.16|12335.16|12335.16|12335.16|12335.16|12335.16|12335.16|12335.16|0
1641912800000|2022-01-11 14:53:20|12335|12335|12335|12335|12335|12335|12335|12335|0
1641912830000|2022-01-11 14:53:50|12334.79|12334.79|12334.42|12334.42|12334.79|12334.79|12334.42|12334.42|0
1641912840000|2022-01-11 14:54:00|12334.08|12334.08|12334.08|12334.08|12334.08|12334.08|12334.08|12334.08|0
1641912850000|2022-01-11 14:54:10|12333.68|12333.68|12334.08|12334.08|12334.08|12334.08|12333.68|12333.68|0
1641912860000|2022-01-11 14:54:20|12333.86|12333.86|12333.86|12333.86|12333.86|12333.86|12333.86|12333.86|0
1641912870000|2022-01-11 14:54:30|12333.74|12333.74|12333.86|12333.86|12333.86|12333.86|12333.74|12333.74|0
1641912880000|2022-01-11 14:54:40|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|12333.47|0
1641912890000|2022-01-11 14:54:50|12333.24|12333.24|12333.24|12333.24|12333.24|12333.24|12333.24|12333.24|0
1641912900000|2022-01-11 14:55:00|12335.2|12335.2|12336.18|12336.18|12336.18|12336.18|12335.2|12335.2|0
1641912920000|2022-01-11 14:55:20|12336.34|12336.34|12336.34|12336.34|12336.34|12336.34|12336.34|12336.34|0
1641912930000|2022-01-11 14:55:30|12337.32|12337.32|12337.64|12337.64|12337.64|12337.64|12337.32|12337.32|0
1641912960000|2022-01-11 14:56:00|12337.44|12337.44|12337.44|12337.44|12337.44|12337.44|12337.44|12337.44|0
1641912980000|2022-01-11 14:56:20|12337.27|12337.27|12337.67|12337.67|12337.67|12337.67|12337.27|12337.27|0
1641912990000|2022-01-11 14:56:30|12337.51|12337.51|12338.69|12338.69|12338.69|12338.69|12337.51|12337.51|0
1641913030000|2022-01-11 14:57:10|12339.67|12339.67|12339.44|12339.44|12339.67|12339.67|12339.44|12339.44|0
1641913050000|2022-01-11 14:57:30|12339.7|12339.7|12339.65|12339.65|12339.7|12339.7|12339.44|12339.44|0
1641913070000|2022-01-11 14:57:50|12339.88|12339.88|12339.88|12339.88|12339.88|12339.88|12339.88|12339.88|0
1641913080000|2022-01-11 14:58:00|12338.9|12338.9|12337.92|12337.92|12338.9|12338.9|12337.92|12337.92|0
1641913100000|2022-01-11 14:58:20|12339.1|12339.1|12339.1|12339.1|12339.1|12339.1|12339.1|12339.1|0
1641913110000|2022-01-11 14:58:30|12338.8|12338.8|12338.8|12338.8|12338.8|12338.8|12338.8|12338.8|0
1641913120000|2022-01-11 14:58:40|12339.78|12339.78|12340.05|12340.05|12340.05|12340.05|12339.07|12339.07|0
1641913130000|2022-01-11 14:58:50|12339.83|12339.83|12340.05|12340.05|12340.05|12340.05|12339.83|12339.83|0
1641913140000|2022-01-11 14:59:00|12339.07|12339.07|12339.07|12339.07|12339.07|12339.07|12339.07|12339.07|0
1641913150000|2022-01-11 14:59:10|12338.1|12338.1|12341.03|12341.03|12341.03|12341.03|12338.1|12338.1|0
1641913160000|2022-01-11 14:59:20|12340.64|12340.64|12340.64|12340.64|12340.64|12340.64|12340.64|12340.64|0
1641913170000|2022-01-11 14:59:30|12338.68|12338.68|12337.49|12337.49|12338.68|12338.68|12337.49|12337.49|0
1641913180000|2022-01-11 14:59:40|12336.69|12336.69|12336.69|12336.69|12336.69|12336.69|12336.69|12336.69|0
1641913190000|2022-01-11 14:59:50|12336.86|12336.86|12336.28|12336.28|12336.86|12336.86|12335.88|12335.88|0
1641913200000|2022-01-11 15:00:00|12336.41|12336.41|12335.73|12335.73|12336.41|12336.41|12335.73|12335.73|0
1641913210000|2022-01-11 15:00:10|12335.5|12335.5|12335.54|12335.54|12335.54|12335.54|12335.33|12335.33|0
1641913220000|2022-01-11 15:00:20|12335.37|12335.37|12334.63|12334.63|12335.37|12335.37|12334.57|12334.57|0
1641913250000|2022-01-11 15:00:50|12334.86|12334.86|12334.99|12334.99|12335.18|12335.18|12334.86|12334.86|0
1641913270000|2022-01-11 15:01:10|12333.81|12333.81|12333.81|12333.81|12333.81|12333.81|12333.81|12333.81|0
1641913280000|2022-01-11 15:01:20|12333.55|12333.55|12333.85|12333.85|12333.85|12333.85|12333.55|12333.55|0
1641913300000|2022-01-11 15:01:40|12333.62|12333.62|12333.62|12333.62|12333.62|12333.62|12333.62|12333.62|0
1641913310000|2022-01-11 15:01:50|12333.6|12333.6|12332.99|12332.99|12333.6|12333.6|12332.99|12332.99|0
1641913320000|2022-01-11 15:02:00|12333.78|12333.78|12333.72|12333.72|12333.98|12333.98|12333.72|12333.72|0
1641913340000|2022-01-11 15:02:20|12333.78|12333.78|12333.64|12333.64|12333.81|12333.81|12333.64|12333.64|0
1641913350000|2022-01-11 15:02:30|12333.24|12333.24|12333.58|12333.58|12333.58|12333.58|12333.24|12333.24|0
1641913360000|2022-01-11 15:02:40|12333.13|12333.13|12333.43|12333.43|12333.43|12333.43|12333.13|12333.13|0
1641913370000|2022-01-11 15:02:50|12333.78|12333.78|12333.15|12333.15|12333.78|12333.78|12333.15|12333.15|0
1641913380000|2022-01-11 15:03:00|12333.07|12333.07|12331.12|12331.12|12333.15|12333.15|12331.12|12331.12|0
1641913390000|2022-01-11 15:03:10|12330.62|12330.62|12328.93|12328.93|12330.62|12330.62|12328.93|12328.93|0
1641913400000|2022-01-11 15:03:20|12328.43|12328.43|12326.65|12326.65|12328.83|12328.83|12326.55|12326.55|0
1641913410000|2022-01-11 15:03:30|12327.05|12327.05|12326.71|12326.71|12327.05|12327.05|12326.71|12326.71|0
1641913420000|2022-01-11 15:03:40|12325.73|12325.73|12325.4|12325.4|12325.73|12325.73|12325.4|12325.4|0
1641913430000|2022-01-11 15:03:50|12325.61|12325.61|12325.48|12325.48|12325.61|12325.61|12325.48|12325.48|0
1641913440000|2022-01-11 15:04:00|12325.24|12325.24|12325.24|12325.24|12325.24|12325.24|12325.24|12325.24|0
1641913450000|2022-01-11 15:04:10|12325.29|12325.29|12325.39|12325.39|12325.39|12325.39|12325.29|12325.29|0
1641913480000|2022-01-11 15:04:40|12325.79|12325.79|12325.79|12325.79|12325.79|12325.79|12325.79|12325.79|0
1641913500000|2022-01-11 15:05:00|12325.91|12325.91|12325.91|12325.91|12325.91|12325.91|12325.91|12325.91|0
1641913510000|2022-01-11 15:05:10|12325.65|12325.65|12324.09|12324.09|12325.65|12325.65|12324.09|12324.09|0
1641913520000|2022-01-11 15:05:20|12323.32|12323.32|12323.32|12323.32|12323.32|12323.32|12323.32|12323.32|0
1641913530000|2022-01-11 15:05:30|12322.35|12322.35|12320.18|12320.18|12322.56|12322.56|12320.18|12320.18|0
1641913540000|2022-01-11 15:05:40|12319.44|12319.44|12318.34|12318.34|12319.44|12319.44|12318.34|12318.34|0
1641913550000|2022-01-11 15:05:50|12318.66|12318.66|12317.71|12317.71|12318.66|12318.66|12317.71|12317.71|0
1641913560000|2022-01-11 15:06:00|12317.45|12317.45|12317.45|12317.45|12317.45|12317.45|12317.45|12317.45|0
1641913570000|2022-01-11 15:06:10|12316.47|12316.47|12315.49|12315.49|12316.47|12316.47|12315.49|12315.49|0
1641913580000|2022-01-11 15:06:20|12314.69|12314.69|12314.35|12314.35|12314.69|12314.69|12314.35|12314.35|0
1641913600000|2022-01-11 15:06:40|12315.53|12315.53|12316.91|12316.91|12316.91|12316.91|12315.53|12315.53|0
1641913610000|2022-01-11 15:06:50|12319.07|12319.07|12320.72|12320.72|12320.72|12320.72|12319.07|12319.07|0
1641913620000|2022-01-11 15:07:00|12320.84|12320.84|12320.24|12320.24|12321.22|12321.22|12320.24|12320.24|0
1641913640000|2022-01-11 15:07:20|12320.76|12320.76|12321.47|12321.47|12321.47|12321.47|12320.76|12320.76|0
1641913650000|2022-01-11 15:07:30|12322.45|12322.45|12322.45|12322.45|12322.45|12322.45|12322.45|12322.45|0
1641913660000|2022-01-11 15:07:40|12321.47|12321.47|12321.07|12321.07|12321.47|12321.47|12321.07|12321.07|0
1641913670000|2022-01-11 15:07:50|12322.05|12322.05|12322.05|12322.05|12322.05|12322.05|12322.05|12322.05|0
1641913700000|2022-01-11 15:08:20|12322.74|12322.74|12323.51|12323.51|12323.51|12323.51|12322.74|12322.74|0
1641913710000|2022-01-11 15:08:30|12323.77|12323.77|12324.75|12324.75|12324.75|12324.75|12323.77|12323.77|0
1641913720000|2022-01-11 15:08:40|12325.01|12325.01|12325.01|12325.01|12325.01|12325.01|12325.01|12325.01|0
1641913740000|2022-01-11 15:09:00|12325.32|12325.32|12325.32|12325.32|12325.32|12325.32|12325.32|12325.32|0
1641913760000|2022-01-11 15:09:20|12325.57|12325.57|12325.52|12325.52|12325.57|12325.57|12325.52|12325.52|0
1641913770000|2022-01-11 15:09:30|12324.54|12324.54|12324.54|12324.54|12324.54|12324.54|12324.54|12324.54|0
1641913780000|2022-01-11 15:09:40|12324.15|12324.15|12324.15|12324.15|12324.15|12324.15|12324.15|12324.15|0
1641913790000|2022-01-11 15:09:50|12323.17|12323.17|12322.82|12322.82|12323.17|12323.17|12322.82|12322.82|0
1641913810000|2022-01-11 15:10:10|12323.8|12323.8|12323.8|12323.8|12324.78|12324.78|12323.8|12323.8|0
1641913820000|2022-01-11 15:10:20|12324.78|12324.78|12324.94|12324.94|12324.94|12324.94|12324.78|12324.78|0
1641913830000|2022-01-11 15:10:30|12325.11|12325.11|12326.09|12326.09|12326.09|12326.09|12325.11|12325.11|0
1641913840000|2022-01-11 15:10:40|12327.28|12327.28|12328.65|12328.65|12328.65|12328.65|12327.28|12327.28|0
1641913850000|2022-01-11 15:10:50|12329.35|12329.35|12328.16|12328.16|12329.35|12329.35|12328.16|12328.16|0
1641913860000|2022-01-11 15:11:00|12327.18|12327.18|12327.18|12327.18|12327.18|12327.18|12327.18|12327.18|0
1641913880000|2022-01-11 15:11:20|12328.16|12328.16|12328.16|12328.16|12328.16|12328.16|12328.16|12328.16|0
1641913890000|2022-01-11 15:11:30|12329.14|12329.14|12329.31|12329.31|12329.31|12329.31|12328.79|12328.79|0
1641913900000|2022-01-11 15:11:40|12329.65|12329.65|12329.65|12329.65|12329.65|12329.65|12329.65|12329.65|0
1641913920000|2022-01-11 15:12:00|12329.44|12329.44|12329.27|12329.27|12329.44|12329.44|12329.27|12329.27|0
1641913950000|2022-01-11 15:12:30|12329.15|12329.15|12329.15|12329.15|12329.15|12329.15|12329.15|12329.15|0
1641913960000|2022-01-11 15:12:40|12328.9|12328.9|12327.71|12327.71|12328.9|12328.9|12327.71|12327.71|0
1641913970000|2022-01-11 15:12:50|12327.83|12327.83|12328.81|12328.81|12328.81|12328.81|12327.83|12327.83|0
1641913980000|2022-01-11 15:13:00|12330.19|12330.19|12330.19|12330.19|12330.19|12330.19|12330.19|12330.19|0
1641913990000|2022-01-11 15:13:10|12330.36|12330.36|12330.36|12330.36|12330.36|12330.36|12330.36|12330.36|0
1641914000000|2022-01-11 15:13:20|12329.96|12329.96|12329.96|12329.96|12329.96|12329.96|12329.96|12329.96|0
1641914040000|2022-01-11 15:14:00|12330.13|12330.13|12329.15|12329.15|12330.13|12330.13|12329.15|12329.15|0
1641914060000|2022-01-11 15:14:20|12329.49|12329.49|12329.49|12329.49|12329.49|12329.49|12329.49|12329.49|0
1641914070000|2022-01-11 15:14:30|12329.84|12329.84|12329.84|12329.84|12329.84|12329.84|12329.84|12329.84|0
1641914090000|2022-01-11 15:14:50|12330.18|12330.18|12329.84|12329.84|12330.18|12330.18|12329.84|12329.84|0
1641914120000|2022-01-11 15:15:20|12330.18|12330.18|12331.92|12331.92|12331.99|12331.99|12330.18|12330.18|0
1641914130000|2022-01-11 15:15:30|12332.9|12332.9|12337.26|12337.26|12337.26|12337.26|12332.9|12332.9|0
1641914140000|2022-01-11 15:15:40|12337.5|12337.5|12337.62|12337.62|12338.6|12338.6|12337.5|12337.5|0
1641914160000|2022-01-11 15:16:00|12336.64|12336.64|12336.85|12336.85|12336.85|12336.85|12336.64|12336.64|0
1641914170000|2022-01-11 15:16:10|12336.68|12336.68|12337.08|12337.08|12337.08|12337.08|12336.68|12336.68|0
1641914200000|2022-01-11 15:16:40|12336.92|12336.92|12338.06|12338.06|12338.06|12338.06|12336.92|12336.92|0
1641914210000|2022-01-11 15:16:50|12339.04|12339.04|12338.85|12338.85|12339.25|12339.25|12338.85|12338.85|0
1641914220000|2022-01-11 15:17:00|12339.64|12339.64|12339.69|12339.69|12339.69|12339.69|12339.54|12339.54|0
1641914230000|2022-01-11 15:17:10|12340.67|12340.67|12341.86|12341.86|12341.86|12341.86|12340.67|12340.67|0
1641914240000|2022-01-11 15:17:20|12342.84|12342.84|12341.86|12341.86|12342.84|12342.84|12341.86|12341.86|0
1641914250000|2022-01-11 15:17:30|12342.84|12342.84|12342.84|12342.84|12342.84|12342.84|12342.84|12342.84|0
1641914300000|2022-01-11 15:18:20|12343.82|12343.82|12343.82|12343.82|12343.82|12343.82|12343.82|12343.82|0
1641914310000|2022-01-11 15:18:30|12343.39|12343.39|12343.18|12343.18|12343.39|12343.39|12343.18|12343.18|0
1641914320000|2022-01-11 15:18:40|12344.37|12344.37|12344.37|12344.37|12344.37|12344.37|12344.37|12344.37|0
1641914340000|2022-01-11 15:19:00|12344.63|12344.63|12344.78|12344.78|12344.78|12344.78|12344.63|12344.63|0
1641914350000|2022-01-11 15:19:10|12345.11|12345.11|12345.11|12345.11|12345.11|12345.11|12345.11|12345.11|0
1641914380000|2022-01-11 15:19:40|12344.72|12344.72|12344.84|12344.84|12344.84|12344.84|12344.72|12344.72|0
1641914390000|2022-01-11 15:19:50|12345.04|12345.04|12345.04|12345.04|12345.04|12345.04|12345.04|12345.04|0
1641914430000|2022-01-11 15:20:30|12344.06|12344.06|12341.26|12341.26|12344.06|12344.06|12341.26|12341.26|0
1641914440000|2022-01-11 15:20:40|12341.42|12341.42|12341.3|12341.3|12341.42|12341.42|12341.3|12341.3|0
1641914450000|2022-01-11 15:20:50|12340.32|12340.32|12340.32|12340.32|12340.32|12340.32|12340.32|12340.32|0
1641914470000|2022-01-11 15:21:10|12340.15|12340.15|12339.94|12339.94|12340.15|12340.15|12339.94|12339.94|0
1641914480000|2022-01-11 15:21:20|12339.82|12339.82|12337.87|12337.87|12339.82|12339.82|12337.87|12337.87|0
1641914490000|2022-01-11 15:21:30|12337.79|12337.79|12338.2|12338.2|12338.29|12338.29|12337.31|12337.31|0
1641914500000|2022-01-11 15:21:40|12337.8|12337.8|12336.41|12336.41|12337.8|12337.8|12336.41|12336.41|0
1641914520000|2022-01-11 15:22:00|12337.39|12337.39|12337.39|12337.39|12337.39|12337.39|12337.39|12337.39|0
1641914530000|2022-01-11 15:22:10|12338.58|12338.58|12338.28|12338.28|12338.58|12338.58|12338.28|12338.28|0
1641914540000|2022-01-11 15:22:20|12338.05|12338.05|12336.6|12336.6|12338.05|12338.05|12336.6|12336.6|0
1641914550000|2022-01-11 15:22:30|12337.02|12337.02|12337.02|12337.02|12337.02|12337.02|12337.02|12337.02|0
1641914560000|2022-01-11 15:22:40|12336.85|12336.85|12336.85|12336.85|12336.85|12336.85|12336.85|12336.85|0
1641914580000|2022-01-11 15:23:00|12335.87|12335.87|12335.87|12335.87|12335.87|12335.87|12335.87|12335.87|0
1641914600000|2022-01-11 15:23:20|12336.27|12336.27|12333.26|12333.26|12336.27|12336.27|12333.26|12333.26|0
1641914610000|2022-01-11 15:23:30|12333.09|12333.09|12331.8|12331.8|12333.09|12333.09|12331.69|12331.69|0
1641914620000|2022-01-11 15:23:40|12332.78|12332.78|12332.98|12332.98|12332.98|12332.98|12332.33|12332.33|0
1641914630000|2022-01-11 15:23:50|12332|12332|12331.84|12331.84|12332|12332|12331.84|12331.84|0
1641914640000|2022-01-11 15:24:00|12332|12332|12332|12332|12332|12332|12332|12332|0
1641914650000|2022-01-11 15:24:10|12331.5|12331.5|12330.72|12330.72|12331.5|12331.5|12330.72|12330.72|0
1641914660000|2022-01-11 15:24:20|12329.53|12329.53|12328.9|12328.9|12329.53|12329.53|12328.9|12328.9|0
1641914680000|2022-01-11 15:24:40|12328.51|12328.51|12328.25|12328.25|12328.51|12328.51|12328.25|12328.25|0
1641914690000|2022-01-11 15:24:50|12328.04|12328.04|12326.85|12326.85|12328.04|12328.04|12326.85|12326.85|0
1641914700000|2022-01-11 15:25:00|12324.69|12324.69|12323.87|12323.87|12324.69|12324.69|12323.76|12323.76|0
1641914710000|2022-01-11 15:25:10|12324.22|12324.22|12323.03|12323.03|12324.36|12324.36|12323.03|12323.03|0
1641914730000|2022-01-11 15:25:30|12322.56|12322.56|12322.39|12322.39|12322.56|12322.56|12322.39|12322.39|0
1641914750000|2022-01-11 15:25:50|12321.21|12321.21|12312.31|12312.31|12321.21|12321.21|12312.31|12312.31|0
1641914760000|2022-01-11 15:26:00|12312.07|12312.07|12311.61|12311.61|12312.07|12312.07|12311.61|12311.61|0
1641914770000|2022-01-11 15:26:10|12311.49|12311.49|12309.69|12309.69|12311.49|12311.49|12309.69|12309.69|0
1641914780000|2022-01-11 15:26:20|12309.35|12309.35|12308.45|12308.45|12309.35|12309.35|12308.45|12308.45|0
1641914790000|2022-01-11 15:26:30|12308.28|12308.28|12307.3|12307.3|12308.28|12308.28|12307.3|12307.3|0
1641914800000|2022-01-11 15:26:40|12306.5|12306.5|12306.64|12306.64|12306.64|12306.64|12306|12306|0
1641914810000|2022-01-11 15:26:50|12307.03|12307.03|12306.69|12306.69|12307.03|12307.03|12306.69|12306.69|0
1641914820000|2022-01-11 15:27:00|12307.87|12307.87|12306.69|12306.69|12307.87|12307.87|12306.69|12306.69|0
1641914830000|2022-01-11 15:27:10|12306.52|12306.52|12306.54|12306.54|12306.54|12306.54|12306.52|12306.52|0
1641914840000|2022-01-11 15:27:20|12306.94|12306.94|12309.04|12309.04|12309.04|12309.04|12306.94|12306.94|0
1641914850000|2022-01-11 15:27:30|12308.06|12308.06|12308.06|12308.06|12308.06|12308.06|12308.06|12308.06|0
1641914860000|2022-01-11 15:27:40|12309.25|12309.25|12310.9|12310.9|12310.9|12310.9|12309.25|12309.25|0
1641914870000|2022-01-11 15:27:50|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|0
1641914890000|2022-01-11 15:28:10|12310.12|12310.12|12310.12|12310.12|12310.12|12310.12|12310.12|12310.12|0
1641914900000|2022-01-11 15:28:20|12309.95|12309.95|12308.97|12308.97|12309.95|12309.95|12308.97|12308.97|0
1641914920000|2022-01-11 15:28:40|12308.17|12308.17|12305.32|12305.32|12308.17|12308.17|12305.32|12305.32|0
1641914930000|2022-01-11 15:28:50|12305.06|12305.06|12304.59|12304.59|12305.06|12305.06|12304.59|12304.59|0
1641914940000|2022-01-11 15:29:00|12304.71|12304.71|12302.96|12302.96|12304.71|12304.71|12302.96|12302.96|0
1641914950000|2022-01-11 15:29:10|12302.72|12302.72|12302.84|12302.84|12302.84|12302.84|12302.72|12302.72|0
1641914960000|2022-01-11 15:29:20|12302.45|12302.45|12302.57|12302.57|12302.57|12302.57|12302.45|12302.45|0
1641914970000|2022-01-11 15:29:30|12301.59|12301.59|12301.43|12301.43|12301.59|12301.59|12301.43|12301.43|0
1641914980000|2022-01-11 15:29:40|12301.31|12301.31|12301.31|12301.31|12301.31|12301.31|12301.31|12301.31|0
1641914990000|2022-01-11 15:29:50|12302.29|12302.29|12302.45|12302.45|12302.45|12302.45|12302.29|12302.29|0
1641915000000|2022-01-11 15:30:00|12302.6|12302.6|12302.6|12302.6|12302.6|12302.6|12302.6|12302.6|0
1641915010000|2022-01-11 15:30:10|12302.39|12302.39|12302.05|12302.05|12302.63|12302.63|12301.65|12301.65|0
1641915020000|2022-01-11 15:30:20|12303.03|12303.03|12303.05|12303.05|12303.05|12303.05|12302.6|12302.6|0
1641915030000|2022-01-11 15:30:30|12304.03|12304.03|12303.82|12303.82|12304.03|12304.03|12303.82|12303.82|0
1641915040000|2022-01-11 15:30:40|12304.22|12304.22|12309.02|12309.02|12309.02|12309.02|12304.22|12304.22|0
1641915050000|2022-01-11 15:30:50|12309.36|12309.36|12308.34|12308.34|12309.53|12309.53|12308.34|12308.34|0
1641915070000|2022-01-11 15:31:10|12308.02|12308.02|12307.21|12307.21|12308.18|12308.18|12307.21|12307.21|0
1641915080000|2022-01-11 15:31:20|12307.6|12307.6|12308|12308|12308|12308|12307.6|12307.6|0
1641915090000|2022-01-11 15:31:30|12307.8|12307.8|12307.8|12307.8|12307.8|12307.8|12307.8|12307.8|0
1641915100000|2022-01-11 15:31:40|12308.78|12308.78|12308.78|12308.78|12308.78|12308.78|12308.78|12308.78|0
1641915120000|2022-01-11 15:32:00|12309.04|12309.04|12309.43|12309.43|12309.43|12309.43|12309.04|12309.04|0
1641915130000|2022-01-11 15:32:10|12310.41|12310.41|12311.72|12311.72|12311.72|12311.72|12310.41|12310.41|0
1641915140000|2022-01-11 15:32:20|12311.93|12311.93|12315.01|12315.01|12315.01|12315.01|12311.93|12311.93|0
1641915150000|2022-01-11 15:32:30|12316.19|12316.19|12316.19|12316.19|12316.19|12316.19|12316.19|12316.19|0
1641915160000|2022-01-11 15:32:40|12316.31|12316.31|12316.27|12316.27|12316.39|12316.39|12316.27|12316.27|0
1641915190000|2022-01-11 15:33:10|12316.14|12316.14|12316.61|12316.61|12316.61|12316.61|12316.14|12316.14|0
1641915200000|2022-01-11 15:33:20|12318.78|12318.78|12319.65|12319.65|12320.74|12320.74|12318.78|12318.78|0
1641915210000|2022-01-11 15:33:30|12319.91|12319.91|12319.91|12319.91|12320.08|12320.08|12319.91|12319.91|0
1641915220000|2022-01-11 15:33:40|12318.94|12318.94|12320.04|12320.04|12320.04|12320.04|12318.94|12318.94|0
1641915230000|2022-01-11 15:33:50|12320.3|12320.3|12320.3|12320.3|12320.3|12320.3|12320.3|12320.3|0
1641915240000|2022-01-11 15:34:00|12319.32|12319.32|12319.32|12319.32|12319.32|12319.32|12319.32|12319.32|0
1641915250000|2022-01-11 15:34:10|12319.44|12319.44|12321.16|12321.16|12321.16|12321.16|12319.44|12319.44|0
1641915260000|2022-01-11 15:34:20|12322.35|12322.35|12322.92|12322.92|12323.32|12323.32|12322.35|12322.35|0
1641915270000|2022-01-11 15:34:30|12323.32|12323.32|12323.32|12323.32|12323.32|12323.32|12323.32|12323.32|0
1641915280000|2022-01-11 15:34:40|12322.34|12322.34|12321.36|12321.36|12322.34|12322.34|12321.36|12321.36|0
1641915290000|2022-01-11 15:34:50|12320.97|12320.97|12321.66|12321.66|12321.66|12321.66|12320.97|12320.97|0
1641915300000|2022-01-11 15:35:00|12321.49|12321.49|12320.14|12320.14|12321.49|12321.49|12320.14|12320.14|0
1641915310000|2022-01-11 15:35:10|12320.02|12320.02|12320.96|12320.96|12321.2|12321.2|12320.02|12320.02|0
1641915320000|2022-01-11 15:35:20|12320.57|12320.57|12320.57|12320.57|12320.57|12320.57|12320.57|12320.57|0
1641915330000|2022-01-11 15:35:30|12320.96|12320.96|12320.96|12320.96|12320.96|12320.96|12320.96|12320.96|0
1641915340000|2022-01-11 15:35:40|12321.94|12321.94|12321.78|12321.78|12321.94|12321.94|12321.78|12321.78|0
1641915350000|2022-01-11 15:35:50|12320.98|12320.98|12320.98|12320.98|12320.98|12320.98|12320.98|12320.98|0
1641915360000|2022-01-11 15:36:00|12321.19|12321.19|12319.02|12319.02|12321.19|12321.19|12319.02|12319.02|0
1641915370000|2022-01-11 15:36:10|12320|12320|12322.6|12322.6|12322.6|12322.6|12320|12320|0
1641915380000|2022-01-11 15:36:20|12322.51|12322.51|12322.51|12322.51|12322.51|12322.51|12322.51|12322.51|0
1641915390000|2022-01-11 15:36:30|12322.91|12322.91|12323.25|12323.25|12323.25|12323.25|12322.91|12322.91|0
1641915400000|2022-01-11 15:36:40|12323.46|12323.46|12323.46|12323.46|12323.46|12323.46|12323.46|12323.46|0
1641915410000|2022-01-11 15:36:50|12323.34|12323.34|12323.34|12323.34|12323.34|12323.34|12323.34|12323.34|0
1641915420000|2022-01-11 15:37:00|12323.08|12323.08|12324.22|12324.22|12324.22|12324.22|12323.08|12323.08|0
1641915430000|2022-01-11 15:37:10|12323.43|12323.43|12323.34|12323.34|12323.59|12323.59|12323.34|12323.34|0
1641915440000|2022-01-11 15:37:20|12321.38|12321.38|12317.87|12317.87|12321.38|12321.38|12317.87|12317.87|0
1641915450000|2022-01-11 15:37:30|12317.7|12317.7|12313.78|12313.78|12317.7|12317.7|12313.78|12313.78|0
1641915470000|2022-01-11 15:37:50|12314.58|12314.58|12314.98|12314.98|12314.98|12314.98|12314.58|12314.58|0
1641915480000|2022-01-11 15:38:00|12316.16|12316.16|12317.14|12317.14|12317.14|12317.14|12316.16|12316.16|0
1641915490000|2022-01-11 15:38:10|12316.16|12316.16|12316.16|12316.16|12316.16|12316.16|12316.16|12316.16|0
1641915500000|2022-01-11 15:38:20|12315.64|12315.64|12315.38|12315.38|12315.64|12315.64|12315.38|12315.38|0
1641915510000|2022-01-11 15:38:30|12314.98|12314.98|12316.01|12316.01|12316.28|12316.28|12314.98|12314.98|0
1641915520000|2022-01-11 15:38:40|12316.34|12316.34|12316.34|12316.34|12316.34|12316.34|12316.34|12316.34|0
1641915530000|2022-01-11 15:38:50|12317.03|12317.03|12316.85|12316.85|12317.03|12317.03|12316.68|12316.68|0
1641915550000|2022-01-11 15:39:10|12315.87|12315.87|12310.43|12310.43|12316.1|12316.1|12310.43|12310.43|0
1641915560000|2022-01-11 15:39:20|12310.17|12310.17|12305.01|12305.01|12310.17|12310.17|12305.01|12305.01|0
1641915570000|2022-01-11 15:39:30|12304.03|12304.03|12304.86|12304.86|12304.86|12304.86|12303.88|12303.88|0
1641915590000|2022-01-11 15:39:50|12304.69|12304.69|12303.71|12303.71|12304.69|12304.69|12303.71|12303.71|0
1641915600000|2022-01-11 15:40:00|12303.83|12303.83|12309.09|12309.09|12309.09|12309.09|12303.83|12303.83|0
1641915610000|2022-01-11 15:40:10|12308.11|12308.11|12309.93|12309.93|12309.93|12309.93|12308.11|12308.11|0
1641915620000|2022-01-11 15:40:20|12310.03|12310.03|12311.28|12311.28|12311.28|12311.28|12310.03|12310.03|0
1641915630000|2022-01-11 15:40:30|12311.23|12311.23|12313.47|12313.47|12313.59|12313.59|12311.23|12311.23|0
1641915640000|2022-01-11 15:40:40|12312.49|12312.49|12312.49|12312.49|12312.49|12312.49|12312.49|12312.49|0
1641915650000|2022-01-11 15:40:50|12315.43|12315.43|12315.43|12315.43|12315.43|12315.43|12315.43|12315.43|0
1641915660000|2022-01-11 15:41:00|12315.17|12315.17|12316.35|12316.35|12316.35|12316.35|12315.17|12315.17|0
1641915670000|2022-01-11 15:41:10|12316.23|12316.23|12316.23|12316.23|12316.23|12316.23|12316.23|12316.23|0
1641915680000|2022-01-11 15:41:20|12316.06|12316.06|12317.81|12317.81|12317.81|12317.81|12316.06|12316.06|0
1641915690000|2022-01-11 15:41:30|12318.31|12318.31|12318.95|12318.95|12319.93|12319.93|12318.31|12318.31|0
1641915700000|2022-01-11 15:41:40|12319.21|12319.21|12319.21|12319.21|12319.21|12319.21|12319.21|12319.21|0
1641915710000|2022-01-11 15:41:50|12319.63|12319.63|12316.89|12316.89|12319.63|12319.63|12316.89|12316.89|0
1641915720000|2022-01-11 15:42:00|12318.85|12318.85|12318.85|12318.85|12318.85|12318.85|12318.85|12318.85|0
1641915730000|2022-01-11 15:42:10|12318.68|12318.68|12318.28|12318.28|12318.68|12318.68|12318.28|12318.28|0
1641915750000|2022-01-11 15:42:30|12318.13|12318.13|12318.13|12318.13|12318.13|12318.13|12318.13|12318.13|0
1641915760000|2022-01-11 15:42:40|12317.15|12317.15|12318.91|12318.91|12319.31|12319.31|12317.15|12317.15|0
1641915770000|2022-01-11 15:42:50|12317.73|12317.73|12316.49|12316.49|12317.81|12317.81|12316.49|12316.49|0
1641915780000|2022-01-11 15:43:00|12315.51|12315.51|12315.51|12315.51|12315.51|12315.51|12315.51|12315.51|0
1641915790000|2022-01-11 15:43:10|12316.7|12316.7|12316.58|12316.58|12316.7|12316.7|12316.58|12316.58|0
1641915800000|2022-01-11 15:43:20|12316.19|12316.19|12317.37|12317.37|12317.37|12317.37|12316.19|12316.19|0
1641915810000|2022-01-11 15:43:30|12318.56|12318.56|12318.21|12318.21|12318.71|12318.71|12318.21|12318.21|0
1641915820000|2022-01-11 15:43:40|12318.04|12318.04|12314.45|12314.45|12318.04|12318.04|12314.24|12314.24|0
1641915830000|2022-01-11 15:43:50|12315.43|12315.43|12315.21|12315.21|12315.43|12315.43|12315.21|12315.21|0
1641915840000|2022-01-11 15:44:00|12314.88|12314.88|12314.73|12314.73|12314.88|12314.88|12314.73|12314.73|0
1641915850000|2022-01-11 15:44:10|12314.67|12314.67|12314.32|12314.32|12314.67|12314.67|12314.32|12314.32|0
1641915860000|2022-01-11 15:44:20|12313.91|12313.91|12313.11|12313.11|12313.91|12313.91|12313.11|12313.11|0
1641915870000|2022-01-11 15:44:30|12312.69|12312.69|12310.91|12310.91|12312.69|12312.69|12310.91|12310.91|0
1641915880000|2022-01-11 15:44:40|12309.73|12309.73|12309.56|12309.56|12309.73|12309.73|12309.56|12309.56|0
1641915890000|2022-01-11 15:44:50|12309.35|12309.35|12308.32|12308.32|12309.35|12309.35|12308.2|12308.2|0
1641915900000|2022-01-11 15:45:00|12308.23|12308.23|12308.99|12308.99|12308.99|12308.99|12308.2|12308.2|0
1641915910000|2022-01-11 15:45:10|12309.12|12309.12|12309.21|12309.21|12309.42|12309.42|12309.09|12309.09|0
1641915920000|2022-01-11 15:45:20|12309.56|12309.56|12309.56|12309.56|12309.56|12309.56|12309.56|12309.56|0
1641915930000|2022-01-11 15:45:30|12309.39|12309.39|12311.51|12311.51|12311.51|12311.51|12309.39|12309.39|0
1641915940000|2022-01-11 15:45:40|12311.43|12311.43|12311.8|12311.8|12311.8|12311.8|12311.43|12311.43|0
1641915950000|2022-01-11 15:45:50|12312.99|12312.99|12313.01|12313.01|12313.97|12313.97|12312.99|12312.99|0
1641915960000|2022-01-11 15:46:00|12312.61|12312.61|12313.01|12313.01|12313.01|12313.01|12312.61|12312.61|0
1641915970000|2022-01-11 15:46:10|12313.99|12313.99|12314.53|12314.53|12314.53|12314.53|12313.99|12313.99|0
1641915980000|2022-01-11 15:46:20|12314.66|12314.66|12315.05|12315.05|12315.45|12315.45|12314.66|12314.66|0
1641915990000|2022-01-11 15:46:30|12315.4|12315.4|12315.4|12315.4|12315.4|12315.4|12315.4|12315.4|0
1641916000000|2022-01-11 15:46:40|12315.52|12315.52|12315.81|12315.81|12315.81|12315.81|12315.52|12315.52|0
1641916010000|2022-01-11 15:46:50|12315.29|12315.29|12315.29|12315.29|12315.29|12315.29|12315.29|12315.29|0
1641916020000|2022-01-11 15:47:00|12314.31|12314.31|12319.6|12319.6|12319.77|12319.77|12314.31|12314.31|0
1641916030000|2022-01-11 15:47:10|12319.68|12319.68|12320.83|12320.83|12320.83|12320.83|12319.56|12319.56|0
1641916050000|2022-01-11 15:47:30|12318.88|12318.88|12318.88|12318.88|12318.88|12318.88|12318.88|12318.88|0
1641916060000|2022-01-11 15:47:40|12318.54|12318.54|12318.38|12318.38|12318.54|12318.54|12318.38|12318.38|0
1641916070000|2022-01-11 15:47:50|12318.12|12318.12|12317.65|12317.65|12318.12|12318.12|12317.65|12317.65|0
1641916080000|2022-01-11 15:48:00|12316.47|12316.47|12310.63|12310.63|12316.47|12316.47|12310.63|12310.63|0
1641916090000|2022-01-11 15:48:10|12310.27|12310.27|12310.06|12310.06|12310.27|12310.27|12310.06|12310.06|0
1641916100000|2022-01-11 15:48:20|12310.27|12310.27|12312.17|12312.17|12312.64|12312.64|12310.27|12310.27|0
1641916110000|2022-01-11 15:48:30|12313.15|12313.15|12313.27|12313.27|12313.39|12313.39|12313.15|12313.15|0
1641916120000|2022-01-11 15:48:40|12313.39|12313.39|12313.23|12313.23|12313.78|12313.78|12313.23|12313.23|0
1641916130000|2022-01-11 15:48:50|12313|12313|12311.59|12311.59|12313|12313|12311.19|12311.19|0
1641916140000|2022-01-11 15:49:00|12311.19|12311.19|12310.21|12310.21|12311.19|12311.19|12310.21|12310.21|0
1641916150000|2022-01-11 15:49:10|12310.3|12310.3|12310|12310|12310.3|12310.3|12309.79|12309.79|0
1641916160000|2022-01-11 15:49:20|12310.17|12310.17|12310.17|12310.17|12310.17|12310.17|12310.17|12310.17|0
1641916170000|2022-01-11 15:49:30|12310.29|12310.29|12310.19|12310.19|12310.55|12310.55|12309.98|12309.98|0
1641916180000|2022-01-11 15:49:40|12309.21|12309.21|12309.21|12309.21|12309.21|12309.21|12309.21|12309.21|0
1641916190000|2022-01-11 15:49:50|12310.39|12310.39|12309.9|12309.9|12310.39|12310.39|12309.9|12309.9|0
1641916200000|2022-01-11 15:50:00|12309.73|12309.73|12307.97|12307.97|12309.73|12309.73|12307.97|12307.97|0
1641916210000|2022-01-11 15:50:10|12307.81|12307.81|12307.76|12307.76|12308.09|12308.09|12307.76|12307.76|0
1641916220000|2022-01-11 15:50:20|12308.09|12308.09|12307.97|12307.97|12308.09|12308.09|12307.97|12307.97|0
1641916230000|2022-01-11 15:50:30|12307.92|12307.92|12307.92|12307.92|12307.92|12307.92|12307.92|12307.92|0
1641916240000|2022-01-11 15:50:40|12309.1|12309.1|12307.91|12307.91|12309.1|12309.1|12307.91|12307.91|0
1641916250000|2022-01-11 15:50:50|12308.08|12308.08|12304.57|12304.57|12308.99|12308.99|12304.57|12304.57|0
1641916260000|2022-01-11 15:51:00|12304.22|12304.22|12304.22|12304.22|12304.22|12304.22|12304.22|12304.22|0
1641916270000|2022-01-11 15:51:10|12305.2|12305.2|12306.24|12306.24|12306.82|12306.82|12305.2|12305.2|0
1641916280000|2022-01-11 15:51:20|12306.66|12306.66|12308.33|12308.33|12308.33|12308.33|12306.66|12306.66|0
1641916290000|2022-01-11 15:51:30|12309|12309|12309.68|12309.68|12309.68|12309.68|12309|12309|0
1641916300000|2022-01-11 15:51:40|12309.88|12309.88|12310.31|12310.31|12310.43|12310.43|12309.38|12309.38|0
1641916310000|2022-01-11 15:51:50|12311.1|12311.1|12310.66|12310.66|12311.1|12311.1|12310.66|12310.66|0
1641916330000|2022-01-11 15:52:10|12308.71|12308.71|12308.71|12308.71|12308.71|12308.71|12308.71|12308.71|0
1641916340000|2022-01-11 15:52:20|12308.49|12308.49|12308.66|12308.66|12308.66|12308.66|12308.49|12308.49|0
1641916350000|2022-01-11 15:52:30|12309.06|12309.06|12307.92|12307.92|12309.06|12309.06|12307.92|12307.92|0
1641916360000|2022-01-11 15:52:40|12307.52|12307.52|12307.52|12307.52|12307.52|12307.52|12307.52|12307.52|0
1641916370000|2022-01-11 15:52:50|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|0
1641916380000|2022-01-11 15:53:00|12307.57|12307.57|12308.77|12308.77|12308.77|12308.77|12307.18|12307.18|0
1641916390000|2022-01-11 15:53:10|12309.17|12309.17|12310.08|12310.08|12310.08|12310.08|12308.77|12308.77|0
1641916400000|2022-01-11 15:53:20|12309.28|12309.28|12309.1|12309.1|12309.28|12309.28|12308.98|12308.98|0
1641916410000|2022-01-11 15:53:30|12308.94|12308.94|12310.13|12310.13|12310.53|12310.53|12308.14|12308.14|0
1641916420000|2022-01-11 15:53:40|12310.53|12310.53|12311.49|12311.49|12311.89|12311.89|12310.53|12310.53|0
1641916430000|2022-01-11 15:53:50|12311.66|12311.66|12309.01|12309.01|12311.66|12311.66|12309.01|12309.01|0
1641916450000|2022-01-11 15:54:10|12308.8|12308.8|12308.8|12308.8|12308.8|12308.8|12308.8|12308.8|0
1641916460000|2022-01-11 15:54:20|12308.63|12308.63|12308.63|12308.63|12308.63|12308.63|12308.63|12308.63|0
1641916470000|2022-01-11 15:54:30|12309.03|12309.03|12306.81|12306.81|12309.03|12309.03|12306.81|12306.81|0
1641916480000|2022-01-11 15:54:40|12307.21|12307.21|12307.35|12307.35|12307.82|12307.82|12306.84|12306.84|0
1641916490000|2022-01-11 15:54:50|12307.52|12307.52|12308.57|12308.57|12308.57|12308.57|12307.52|12307.52|0
1641916500000|2022-01-11 15:55:00|12309.07|12309.07|12311.44|12311.44|12311.44|12311.44|12309.07|12309.07|0
1641916510000|2022-01-11 15:55:10|12313.4|12313.4|12313.31|12313.31|12313.71|12313.71|12313.31|12313.31|0
1641916520000|2022-01-11 15:55:20|12312.33|12312.33|12312.87|12312.87|12312.87|12312.87|12311.89|12311.89|0
1641916540000|2022-01-11 15:55:40|12312.92|12312.92|12312.92|12312.92|12312.92|12312.92|12312.92|12312.92|0
1641916570000|2022-01-11 15:56:10|12313.34|12313.34|12310.87|12310.87|12313.34|12313.34|12310.87|12310.87|0
1641916580000|2022-01-11 15:56:20|12311.07|12311.07|12310.82|12310.82|12311.07|12311.07|12310.82|12310.82|0
1641916590000|2022-01-11 15:56:30|12311.15|12311.15|12311.32|12311.32|12311.32|12311.32|12311.15|12311.15|0
1641916600000|2022-01-11 15:56:40|12310.98|12310.98|12312.34|12312.34|12312.34|12312.34|12310.98|12310.98|0
1641916610000|2022-01-11 15:56:50|12313.14|12313.14|12313.14|12313.14|12313.14|12313.14|12313.14|12313.14|0
1641916630000|2022-01-11 15:57:10|12312.74|12312.74|12313.8|12313.8|12313.8|12313.8|12312.74|12312.74|0
1641916640000|2022-01-11 15:57:20|12314.03|12314.03|12314.03|12314.03|12314.03|12314.03|12314.03|12314.03|0
1641916650000|2022-01-11 15:57:30|12315.01|12315.01|12319.25|12319.25|12319.25|12319.25|12315.01|12315.01|0
1641916660000|2022-01-11 15:57:40|12319.38|12319.38|12321.09|12321.09|12321.09|12321.09|12319.38|12319.38|0
1641916670000|2022-01-11 15:57:50|12321.27|12321.27|12321.84|12321.84|12321.84|12321.84|12321.27|12321.27|0
1641916680000|2022-01-11 15:58:00|12322.35|12322.35|12323.94|12323.94|12323.94|12323.94|12322.35|12322.35|0
1641916690000|2022-01-11 15:58:10|12324.2|12324.2|12323.44|12323.44|12324.2|12324.2|12323.44|12323.44|0
1641916700000|2022-01-11 15:58:20|12323.62|12323.62|12324.63|12324.63|12324.63|12324.63|12323.53|12323.53|0
1641916710000|2022-01-11 15:58:30|12324.48|12324.48|12324|12324|12324.78|12324.78|12323.6|12323.6|0
1641916720000|2022-01-11 15:58:40|12323.6|12323.6|12324.15|12324.15|12324.15|12324.15|12323.6|12323.6|0
1641916730000|2022-01-11 15:58:50|12323.17|12323.17|12319.98|12319.98|12323.17|12323.17|12319.98|12319.98|0
1641916740000|2022-01-11 15:59:00|12319.86|12319.86|12321.63|12321.63|12321.63|12321.63|12319.86|12319.86|0
1641916750000|2022-01-11 15:59:10|12321.84|12321.84|12322.07|12322.07|12322.07|12322.07|12321.67|12321.67|0
1641916760000|2022-01-11 15:59:20|12322.12|12322.12|12323.64|12323.64|12323.96|12323.96|12322.12|12322.12|0
1641916770000|2022-01-11 15:59:30|12323.76|12323.76|12325.05|12325.05|12325.05|12325.05|12323.76|12323.76|0
1641916790000|2022-01-11 15:59:50|12325.2|12325.2|12324.39|12324.39|12325.2|12325.2|12324.22|12324.22|0
1641916800000|2022-01-11 16:00:00|12324.44|12324.44|12325.3|12325.3|12325.42|12325.42|12324.44|12324.44|0
1641916810000|2022-01-11 16:00:10|12325.47|12325.47|12326.84|12326.84|12326.84|12326.84|12325.47|12325.47|0
1641916820000|2022-01-11 16:00:20|12326.68|12326.68|12326.72|12326.72|12326.84|12326.84|12326.68|12326.68|0
1641916840000|2022-01-11 16:00:40|12326.22|12326.22|12324.91|12324.91|12326.22|12326.22|12324.91|12324.91|0
1641916870000|2022-01-11 16:01:10|12324.57|12324.57|12322.79|12322.79|12324.57|12324.57|12322.79|12322.79|0
1641916880000|2022-01-11 16:01:20|12322.27|12322.27|12322.27|12322.27|12322.27|12322.27|12322.27|12322.27|0
1641916890000|2022-01-11 16:01:30|12321.29|12321.29|12324.56|12324.56|12324.56|12324.56|12320.88|12320.88|0
1641916900000|2022-01-11 16:01:40|12324.71|12324.71|12324.71|12324.71|12324.71|12324.71|12324.71|12324.71|0
1641916910000|2022-01-11 16:01:50|12324.92|12324.92|12325.25|12325.25|12325.74|12325.74|12324.13|12324.13|0
1641916920000|2022-01-11 16:02:00|12324.89|12324.89|12324.16|12324.16|12324.89|12324.89|12323.75|12323.75|0
1641916930000|2022-01-11 16:02:10|12324.66|12324.66|12321.3|12321.3|12324.66|12324.66|12321.18|12321.18|0
1641916940000|2022-01-11 16:02:20|12321.04|12321.04|12319.09|12319.09|12321.04|12321.04|12319.09|12319.09|0
1641916950000|2022-01-11 16:02:30|12318.74|12318.74|12318.86|12318.86|12318.86|12318.86|12318.74|12318.74|0
1641916960000|2022-01-11 16:02:40|12318.65|12318.65|12318.31|12318.31|12318.65|12318.65|12318.31|12318.31|0
1641916970000|2022-01-11 16:02:50|12319.29|12319.29|12319.81|12319.81|12320.09|12320.09|12319.29|12319.29|0
1641916980000|2022-01-11 16:03:00|12319.93|12319.93|12319.93|12319.93|12319.93|12319.93|12319.93|12319.93|0
1641916990000|2022-01-11 16:03:10|12321.02|12321.02|12323.38|12323.38|12326.32|12326.32|12321.02|12321.02|0
1641917000000|2022-01-11 16:03:20|12322.4|12322.4|12322.58|12322.58|12322.58|12322.58|12322.4|12322.4|0
1641917010000|2022-01-11 16:03:30|12322.42|12322.42|12327.04|12327.04|12327.1|12327.1|12322.42|12322.42|0
1641917020000|2022-01-11 16:03:40|12328.23|12328.23|12330.53|12330.53|12330.53|12330.53|12327.83|12327.83|0
1641917030000|2022-01-11 16:03:50|12331.51|12331.51|12334.67|12334.67|12334.67|12334.67|12331.51|12331.51|0
1641917040000|2022-01-11 16:04:00|12335.17|12335.17|12335.8|12335.8|12335.8|12335.8|12335.17|12335.17|0
1641917050000|2022-01-11 16:04:10|12336.05|12336.05|12336|12336|12336.4|12336.4|12336|12336|0
1641917060000|2022-01-11 16:04:20|12334.8|12334.8|12333.82|12333.82|12334.8|12334.8|12333.82|12333.82|0
1641917070000|2022-01-11 16:04:30|12334.21|12334.21|12333.65|12333.65|12335.12|12335.12|12333.65|12333.65|0
1641917080000|2022-01-11 16:04:40|12334.05|12334.05|12331.84|12331.84|12334.05|12334.05|12331.84|12331.84|0
1641917090000|2022-01-11 16:04:50|12331.99|12331.99|12326.56|12326.56|12331.99|12331.99|12326.56|12326.56|0
1641917100000|2022-01-11 16:05:00|12326.9|12326.9|12324.84|12324.84|12327.02|12327.02|12324.64|12324.64|0
1641917110000|2022-01-11 16:05:10|12324.42|12324.42|12321.46|12321.46|12324.42|12324.42|12321.46|12321.46|0
1641917120000|2022-01-11 16:05:20|12321.06|12321.06|12323.05|12323.05|12323.05|12323.05|12320.89|12320.89|0
1641917130000|2022-01-11 16:05:30|12323.2|12323.2|12322.63|12322.63|12323.2|12323.2|12321.24|12321.24|0
1641917150000|2022-01-11 16:05:50|12322.78|12322.78|12323.85|12323.85|12323.85|12323.85|12322.66|12322.66|0
1641917160000|2022-01-11 16:06:00|12324.25|12324.25|12322.48|12322.48|12324.65|12324.65|12322.48|12322.48|0
1641917170000|2022-01-11 16:06:10|12321.97|12321.97|12319.08|12319.08|12321.97|12321.97|12319.08|12319.08|0
1641917180000|2022-01-11 16:06:20|12318.93|12318.93|12318.69|12318.69|12318.93|12318.93|12318.69|12318.69|0
1641917190000|2022-01-11 16:06:30|12318.48|12318.48|12319.46|12319.46|12319.46|12319.46|12318.48|12318.48|0
1641917200000|2022-01-11 16:06:40|12319.11|12319.11|12319.32|12319.32|12319.32|12319.32|12319.11|12319.11|0
1641917210000|2022-01-11 16:06:50|12319.66|12319.66|12319.92|12319.92|12320.13|12320.13|12319.66|12319.66|0
1641917220000|2022-01-11 16:07:00|12319.71|12319.71|12320.89|12320.89|12320.89|12320.89|12319.71|12319.71|0
1641917230000|2022-01-11 16:07:10|12320.63|12320.63|12321.03|12321.03|12321.03|12321.03|12320.63|12320.63|0
1641917240000|2022-01-11 16:07:20|12321.18|12321.18|12321.51|12321.51|12321.51|12321.51|12320.78|12320.78|0
1641917250000|2022-01-11 16:07:30|12321.11|12321.11|12322.82|12322.82|12322.96|12322.96|12321.11|12321.11|0
1641917260000|2022-01-11 16:07:40|12322.94|12322.94|12323.41|12323.41|12323.62|12323.62|12322.82|12322.82|0
1641917280000|2022-01-11 16:08:00|12323.8|12323.8|12322.35|12322.35|12323.8|12323.8|12322.35|12322.35|0
1641917290000|2022-01-11 16:08:10|12322.47|12322.47|12322.47|12322.47|12322.47|12322.47|12322.47|12322.47|0
1641917300000|2022-01-11 16:08:20|12322.87|12322.87|12323.85|12323.85|12323.85|12323.85|12322.87|12322.87|0
1641917310000|2022-01-11 16:08:30|12317.57|12317.57|12317.28|12317.28|12318.13|12318.13|12317.28|12317.28|0
1641917320000|2022-01-11 16:08:40|12317.4|12317.4|12317.22|12317.22|12317.4|12317.4|12316.98|12316.98|0
1641917330000|2022-01-11 16:08:50|12317.45|12317.45|12317.45|12317.45|12317.45|12317.45|12317.05|12317.05|0
1641917340000|2022-01-11 16:09:00|12315.49|12315.49|12314.89|12314.89|12315.49|12315.49|12313.79|12313.79|0
1641917350000|2022-01-11 16:09:10|12314.84|12314.84|12312.64|12312.64|12314.86|12314.86|12312.64|12312.64|0
1641917360000|2022-01-11 16:09:20|12311.32|12311.32|12306.45|12306.45|12311.32|12311.32|12306.45|12306.45|0
1641917370000|2022-01-11 16:09:30|12306.33|12306.33|12309.62|12309.62|12311.41|12311.41|12306.33|12306.33|0
1641917380000|2022-01-11 16:09:40|12309.7|12309.7|12309.95|12309.95|12309.95|12309.95|12309.7|12309.7|0
1641917390000|2022-01-11 16:09:50|12310.21|12310.21|12313.14|12313.14|12313.14|12313.14|12310.21|12310.21|0
1641917400000|2022-01-11 16:10:00|12313.24|12313.24|12314.7|12314.7|12314.99|12314.99|12313.24|12313.24|0
1641917410000|2022-01-11 16:10:10|12314.3|12314.3|12313.69|12313.69|12314.47|12314.47|12313.49|12313.49|0
1641917420000|2022-01-11 16:10:20|12313.41|12313.41|12313.11|12313.11|12313.41|12313.41|12313.11|12313.11|0
1641917430000|2022-01-11 16:10:30|12314.29|12314.29|12315.88|12315.88|12315.88|12315.88|12314.19|12314.19|0
1641917440000|2022-01-11 16:10:40|12316.11|12316.11|12316.42|12316.42|12316.42|12316.42|12316.11|12316.11|0
1641917450000|2022-01-11 16:10:50|12313.48|12313.48|12313.67|12313.67|12315.44|12315.44|12313.48|12313.48|0
1641917460000|2022-01-11 16:11:00|12313.54|12313.54|12315.62|12315.62|12315.62|12315.62|12313.54|12313.54|0
1641917470000|2022-01-11 16:11:10|12326.05|12326.05|12322.93|12322.93|12326.05|12326.05|12322.62|12322.62|0
1641917480000|2022-01-11 16:11:20|12322.72|12322.72|12319.05|12319.05|12322.72|12322.72|12319.05|12319.05|0
1641917490000|2022-01-11 16:11:30|12318.88|12318.88|12319.86|12319.86|12319.86|12319.86|12318.67|12318.67|0
1641917500000|2022-01-11 16:11:40|12319.91|12319.91|12315.64|12315.64|12320.08|12320.08|12315.64|12315.64|0
1641917510000|2022-01-11 16:11:50|12313.53|12313.53|12314.04|12314.04|12314.04|12314.04|12313.33|12313.33|0
1641917520000|2022-01-11 16:12:00|12316|12316|12316.28|12316.28|12316.28|12316.28|12316|12316|0
1641917530000|2022-01-11 16:12:10|12316.45|12316.45|12314.84|12314.84|12316.45|12316.45|12314.84|12314.84|0
1641917540000|2022-01-11 16:12:20|12313.86|12313.86|12313.91|12313.91|12313.91|12313.91|12313.86|12313.86|0
1641917550000|2022-01-11 16:12:30|12302.86|12302.86|12300.1|12300.1|12302.86|12302.86|12300.1|12300.1|0
1641917560000|2022-01-11 16:12:40|12299.7|12299.7|12295.33|12295.33|12299.7|12299.7|12295.33|12295.33|0
1641917570000|2022-01-11 16:12:50|12295.49|12295.49|12289.25|12289.25|12295.49|12295.49|12289.25|12289.25|0
1641917580000|2022-01-11 16:13:00|12288.73|12288.73|12289.34|12289.34|12289.73|12289.73|12288.73|12288.73|0
1641917590000|2022-01-11 16:13:10|12290.73|12290.73|12288.6|12288.6|12290.73|12290.73|12288.37|12288.37|0
1641917600000|2022-01-11 16:13:20|12287.62|12287.62|12287.54|12287.54|12287.96|12287.96|12287.54|12287.54|0
1641917610000|2022-01-11 16:13:30|12287.66|12287.66|12287.4|12287.4|12287.66|12287.66|12287.4|12287.4|0
1641917620000|2022-01-11 16:13:40|12286.42|12286.42|12285.97|12285.97|12286.42|12286.42|12285.97|12285.97|0
1641917630000|2022-01-11 16:13:50|12284.78|12284.78|12289.05|12289.05|12289.31|12289.31|12284.39|12284.39|0
1641917640000|2022-01-11 16:14:00|12289.45|12289.45|12287.98|12287.98|12289.45|12289.45|12287.98|12287.98|0
1641917650000|2022-01-11 16:14:10|12288.19|12288.19|12288.46|12288.46|12288.86|12288.86|12287.67|12287.67|0
1641917660000|2022-01-11 16:14:20|12288.58|12288.58|12287.44|12287.44|12288.58|12288.58|12287.24|12287.24|0
1641917670000|2022-01-11 16:14:30|12287.84|12287.84|12289.32|12289.32|12289.32|12289.32|12287.82|12287.82|0
1641917680000|2022-01-11 16:14:40|12287.73|12287.73|12284.37|12284.37|12289.28|12289.28|12284.37|12284.37|0
1641917690000|2022-01-11 16:14:50|12283.9|12283.9|12279.81|12279.81|12283.9|12283.9|12279.24|12279.24|0
1641917700000|2022-01-11 16:15:00|12278.62|12278.62|12278.29|12278.29|12278.69|12278.69|12278.29|12278.29|0
1641917710000|2022-01-11 16:15:10|12277.31|12277.31|12279.27|12279.27|12279.27|12279.27|12277.31|12277.31|0
1641917720000|2022-01-11 16:15:20|12278.29|12278.29|12277.79|12277.79|12278.29|12278.29|12277.79|12277.79|0
1641917730000|2022-01-11 16:15:30|12280.11|12280.11|12279.81|12279.81|12280.11|12280.11|12279.81|12279.81|0
1641917740000|2022-01-11 16:15:40|12278.62|12278.62|12276.65|12276.65|12279.02|12279.02|12276.65|12276.65|0
1641917750000|2022-01-11 16:15:50|12276.52|12276.52|12274.97|12274.97|12276.68|12276.68|12274.97|12274.97|0
1641917760000|2022-01-11 16:16:00|12274.8|12274.8|12274.06|12274.06|12274.8|12274.8|12274.06|12274.06|0
1641917770000|2022-01-11 16:16:10|12274.46|12274.46|12271.15|12271.15|12274.46|12274.46|12271.15|12271.15|0
1641917780000|2022-01-11 16:16:20|12269.63|12269.63|12277.02|12277.02|12277.02|12277.02|12269.63|12269.63|0
1641917790000|2022-01-11 16:16:30|12277.42|12277.42|12276.18|12276.18|12278.86|12278.86|12276.18|12276.18|0
1641917800000|2022-01-11 16:16:40|12276.42|12276.42|12274.46|12274.46|12276.42|12276.42|12274.46|12274.46|0
1641917810000|2022-01-11 16:16:50|12274.3|12274.3|12276.43|12276.43|12276.43|12276.43|12274.14|12274.14|0
1641917820000|2022-01-11 16:17:00|12275.24|12275.24|12275.24|12275.24|12275.29|12275.29|12274.31|12274.31|0
1641917830000|2022-01-11 16:17:10|12275.64|12275.64|12277.8|12277.8|12278.78|12278.78|12275.64|12275.64|0
1641917840000|2022-01-11 16:17:20|12278.78|12278.78|12280.2|12280.2|12280.2|12280.2|12278.78|12278.78|0
1641917850000|2022-01-11 16:17:30|12279.99|12279.99|12278.66|12278.66|12279.99|12279.99|12278.66|12278.66|0
1641917860000|2022-01-11 16:17:40|12277.68|12277.68|12274.3|12274.3|12278.66|12278.66|12274.3|12274.3|0
1641917870000|2022-01-11 16:17:50|12273.95|12273.95|12273.8|12273.8|12274.95|12274.95|12273.8|12273.8|0
1641917880000|2022-01-11 16:18:00|12273.56|12273.56|12272.48|12272.48|12273.56|12273.56|12272.48|12272.48|0
1641917890000|2022-01-11 16:18:10|12272.72|12272.72|12272.51|12272.51|12273.12|12273.12|12272.32|12272.32|0
1641917900000|2022-01-11 16:18:20|12272.44|12272.44|12272.57|12272.57|12272.6|12272.6|12270.54|12270.54|0
1641917910000|2022-01-11 16:18:30|12272.37|12272.37|12271.87|12271.87|12272.6|12272.6|12271.75|12271.75|0
1641917920000|2022-01-11 16:18:40|12271.99|12271.99|12272.33|12272.33|12272.86|12272.86|12271.87|12271.87|0
1641917930000|2022-01-11 16:18:50|12276.3|12276.3|12275.61|12275.61|12276.3|12276.3|12275.61|12275.61|0
1641917940000|2022-01-11 16:19:00|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|12275.73|0
1641917950000|2022-01-11 16:19:10|12275.85|12275.85|12275.98|12275.98|12275.98|12275.98|12275.85|12275.85|0
1641917960000|2022-01-11 16:19:20|12276.14|12276.14|12277.29|12277.29|12277.29|12277.29|12276.14|12276.14|0
1641917970000|2022-01-11 16:19:30|12277.45|12277.45|12277.66|12277.66|12277.66|12277.66|12277.45|12277.45|0
1641917980000|2022-01-11 16:19:40|12277.36|12277.36|12275.84|12275.84|12278.55|12278.55|12275.84|12275.84|0
1641917990000|2022-01-11 16:19:50|12274.86|12274.86|12274.47|12274.47|12274.86|12274.86|12274.47|12274.47|0
1641918000000|2022-01-11 16:20:00|12274.16|12274.16|12273.86|12273.86|12274.31|12274.31|12273.86|12273.86|0
1641918010000|2022-01-11 16:20:10|12271.61|12271.61|12271.38|12271.38|12271.61|12271.61|12271.38|12271.38|0
1641918020000|2022-01-11 16:20:20|12271.55|12271.55|12274.92|12274.92|12275.03|12275.03|12271.38|12271.38|0
1641918030000|2022-01-11 16:20:30|12275.04|12275.04|12278.77|12278.77|12279.57|12279.57|12274.92|12274.92|0
1641918040000|2022-01-11 16:20:40|12278.65|12278.65|12279.44|12279.44|12279.78|12279.78|12277.82|12277.82|0
1641918050000|2022-01-11 16:20:50|12280.42|12280.42|12280.65|12280.65|12280.65|12280.65|12280.42|12280.42|0
1641918060000|2022-01-11 16:21:00|12280.53|12280.53|12280.85|12280.85|12280.85|12280.85|12280.53|12280.53|0
1641918070000|2022-01-11 16:21:10|12281.36|12281.36|12286.85|12286.85|12286.85|12286.85|12281.36|12281.36|0
1641918080000|2022-01-11 16:21:20|12288.81|12288.81|12289.92|12289.92|12289.92|12289.92|12287.83|12287.83|0
1641918090000|2022-01-11 16:21:30|12290.15|12290.15|12294.38|12294.38|12294.38|12294.38|12290.15|12290.15|0
1641918100000|2022-01-11 16:21:40|12294.88|12294.88|12294.43|12294.43|12295.31|12295.31|12293.77|12293.77|0
1641918110000|2022-01-11 16:21:50|12294.55|12294.55|12295.02|12295.02|12295.02|12295.02|12294.55|12294.55|0
1641918120000|2022-01-11 16:22:00|12294.86|12294.86|12298.16|12298.16|12298.16|12298.16|12294.86|12294.86|0
1641918130000|2022-01-11 16:22:10|12299.14|12299.14|12304.18|12304.18|12304.18|12304.18|12299.14|12299.14|0
1641918140000|2022-01-11 16:22:20|12303.92|12303.92|12310.06|12310.06|12310.06|12310.06|12303.66|12303.66|0
1641918150000|2022-01-11 16:22:30|12307.89|12307.89|12305.97|12305.97|12307.89|12307.89|12305.61|12305.61|0
1641918160000|2022-01-11 16:22:40|12307.15|12307.15|12307.03|12307.03|12307.81|12307.81|12305.98|12305.98|0
1641918170000|2022-01-11 16:22:50|12307.13|12307.13|12308.67|12308.67|12308.67|12308.67|12307.13|12307.13|0
1641918180000|2022-01-11 16:23:00|12307.14|12307.14|12306.51|12306.51|12307.14|12307.14|12306.51|12306.51|0
1641918190000|2022-01-11 16:23:10|12305.53|12305.53|12302.95|12302.95|12305.53|12305.53|12302.95|12302.95|0
1641918200000|2022-01-11 16:23:20|12301.77|12301.77|12299.2|12299.2|12301.77|12301.77|12298.91|12298.91|0
1641918210000|2022-01-11 16:23:30|12298.99|12298.99|12297.05|12297.05|12299.25|12299.25|12297.05|12297.05|0
1641918220000|2022-01-11 16:23:40|12296.79|12296.79|12291.6|12291.6|12296.79|12296.79|12290.78|12290.78|0
1641918230000|2022-01-11 16:23:50|12291.77|12291.77|12289.64|12289.64|12291.77|12291.77|12289.15|12289.15|0
1641918240000|2022-01-11 16:24:00|12289.3|12289.3|12289.13|12289.13|12289.5|12289.5|12288.35|12288.35|0
1641918250000|2022-01-11 16:24:10|12289.53|12289.53|12289.9|12289.9|12290.19|12290.19|12289.53|12289.53|0
1641918260000|2022-01-11 16:24:20|12289.83|12289.83|12289.77|12289.77|12290.95|12290.95|12289.77|12289.77|0
1641918270000|2022-01-11 16:24:30|12289.98|12289.98|12290.6|12290.6|12290.99|12290.99|12289.72|12289.72|0
1641918280000|2022-01-11 16:24:40|12290.43|12290.43|12292.02|12292.02|12292.02|12292.02|12290.26|12290.26|0
1641918290000|2022-01-11 16:24:50|12292.36|12292.36|12294.6|12294.6|12294.84|12294.84|12292.36|12292.36|0
1641918300000|2022-01-11 16:25:00|12294.72|12294.72|12298.83|12298.83|12298.83|12298.83|12294.72|12294.72|0
1641918310000|2022-01-11 16:25:10|12300.02|12300.02|12300.17|12300.17|12300.25|12300.25|12299.85|12299.85|0
1641918320000|2022-01-11 16:25:20|12300.97|12300.97|12302.19|12302.19|12302.19|12302.19|12300.17|12300.17|0
1641918330000|2022-01-11 16:25:30|12303.17|12303.17|12304.56|12304.56|12304.84|12304.84|12302.74|12302.74|0
1641918340000|2022-01-11 16:25:40|12305.54|12305.54|12300.48|12300.48|12306.34|12306.34|12300.48|12300.48|0
1641918350000|2022-01-11 16:25:50|12300.46|12300.46|12301.08|12301.08|12301.08|12301.08|12298.32|12298.32|0
1641918360000|2022-01-11 16:26:00|12301.24|12301.24|12303.8|12303.8|12303.8|12303.8|12301.24|12301.24|0
1641918370000|2022-01-11 16:26:10|12304.2|12304.2|12305.21|12305.21|12305.21|12305.21|12304.2|12304.2|0
1641918380000|2022-01-11 16:26:20|12305.26|12305.26|12306.33|12306.33|12306.33|12306.33|12305.26|12305.26|0
1641918390000|2022-01-11 16:26:30|12306.16|12306.16|12299.5|12299.5|12306.56|12306.56|12299.5|12299.5|0
1641918400000|2022-01-11 16:26:40|12298.7|12298.7|12298.55|12298.55|12299.76|12299.76|12298.55|12298.55|0
1641918410000|2022-01-11 16:26:50|12298.34|12298.34|12297.47|12297.47|12298.34|12298.34|12297.36|12297.36|0
1641918420000|2022-01-11 16:27:00|12297.73|12297.73|12302.66|12302.66|12302.66|12302.66|12297.73|12297.73|0
1641918430000|2022-01-11 16:27:10|12308.22|12308.22|12308.27|12308.27|12308.27|12308.27|12308.22|12308.22|0
1641918440000|2022-01-11 16:27:20|12308.11|12308.11|12308.41|12308.41|12308.41|12308.41|12307.9|12307.9|0
1641918450000|2022-01-11 16:27:30|12308.58|12308.58|12310.11|12310.11|12311.09|12311.09|12308.58|12308.58|0
1641918460000|2022-01-11 16:27:40|12309.71|12309.71|12310.56|12310.56|12311.02|12311.02|12309.71|12309.71|0
1641918470000|2022-01-11 16:27:50|12310.17|12310.17|12306.11|12306.11|12310.17|12310.17|12306.11|12306.11|0
1641918480000|2022-01-11 16:28:00|12306.03|12306.03|12305.77|12305.77|12306.79|12306.79|12305.77|12305.77|0
1641918490000|2022-01-11 16:28:10|12305.9|12305.9|12309.98|12309.98|12309.98|12309.98|12305.5|12305.5|0
1641918500000|2022-01-11 16:28:20|12310.1|12310.1|12313.47|12313.47|12313.75|12313.75|12310.1|12310.1|0
1641918510000|2022-01-11 16:28:30|12313.63|12313.63|12312.63|12312.63|12313.63|12313.63|12312.23|12312.23|0
1641918520000|2022-01-11 16:28:40|12312.75|12312.75|12313.33|12313.33|12314.63|12314.63|12312.42|12312.42|0
1641918530000|2022-01-11 16:28:50|12314.31|12314.31|12314.72|12314.72|12314.72|12314.72|12313.74|12313.74|0
1641918540000|2022-01-11 16:29:00|12315.12|12315.12|12315.42|12315.42|12315.42|12315.42|12315.12|12315.12|0
1641918550000|2022-01-11 16:29:10|12316.24|12316.24|12316.08|12316.08|12316.24|12316.24|12316.08|12316.08|0
1641918560000|2022-01-11 16:29:20|12316.25|12316.25|12314.36|12314.36|12316.77|12316.77|12314.36|12314.36|0
1641918570000|2022-01-11 16:29:30|12314.48|12314.48|12313.97|12313.97|12314.6|12314.6|12313.42|12313.42|0
1641918580000|2022-01-11 16:29:40|12313.96|12313.96|12313.76|12313.76|12314.08|12314.08|12313.76|12313.76|0
1641918590000|2022-01-11 16:29:50|12314.16|12314.16|12316.28|12316.28|12316.28|12316.28|12313.76|12313.76|0
1641975300000|2022-01-12 08:15:00|12373.9|12373.9|12373.5|12373.5|12374.83|12374.83|12373.5|12373.5|0
1641975310000|2022-01-12 08:15:10|12373.33|12373.33|12375.54|12375.54|12375.7|12375.7|12372.53|12372.53|0
1641975320000|2022-01-12 08:15:20|12375.71|12375.71|12376.17|12376.17|12376.17|12376.17|12375.71|12375.71|0
1641975330000|2022-01-12 08:15:30|12374.98|12374.98|12374.98|12374.98|12374.98|12374.98|12374.98|12374.98|0
1641975340000|2022-01-12 08:15:40|12374|12374|12375.09|12375.09|12375.21|12375.21|12374|12374|0
1641975350000|2022-01-12 08:15:50|12375.21|12375.21|12370.43|12370.43|12375.21|12375.21|12370.43|12370.43|0
1641975360000|2022-01-12 08:16:00|12369.42|12369.42|12364.89|12364.89|12369.42|12369.42|12364.5|12364.5|0
1641975370000|2022-01-12 08:16:10|12364.65|12364.65|12365.9|12365.9|12365.9|12365.9|12364.65|12364.65|0
1641975380000|2022-01-12 08:16:20|12366.26|12366.26|12365.93|12365.93|12366.26|12366.26|12365.93|12365.93|0
1641975390000|2022-01-12 08:16:30|12367.11|12367.11|12367.34|12367.34|12367.34|12367.34|12367.11|12367.11|0
1641975400000|2022-01-12 08:16:40|12367.1|12367.1|12367.1|12367.1|12367.1|12367.1|12367.1|12367.1|0
1641975410000|2022-01-12 08:16:50|12368.08|12368.08|12371.02|12371.02|12371.02|12371.02|12368.08|12368.08|0
1641975420000|2022-01-12 08:17:00|12371.14|12371.14|12372.35|12372.35|12372.86|12372.86|12371.14|12371.14|0
1641975430000|2022-01-12 08:17:10|12372.11|12372.11|12370.02|12370.02|12372.11|12372.11|12370.02|12370.02|0
1641975440000|2022-01-12 08:17:20|12367.65|12367.65|12366.31|12366.31|12367.65|12367.65|12366.31|12366.31|0
1641975460000|2022-01-12 08:17:40|12366.08|12366.08|12366.31|12366.31|12366.31|12366.31|12366.08|12366.08|0
1641975470000|2022-01-12 08:17:50|12366.71|12366.71|12365.77|12365.77|12366.71|12366.71|12365.77|12365.77|0
1641975480000|2022-01-12 08:18:00|12365.17|12365.17|12366.59|12366.59|12366.59|12366.59|12365.17|12365.17|0
1641975490000|2022-01-12 08:18:10|12366.44|12366.44|12366.28|12366.28|12366.44|12366.44|12366.28|12366.28|0
1641975500000|2022-01-12 08:18:20|12365.95|12365.95|12364.18|12364.18|12365.95|12365.95|12364.01|12364.01|0
1641975510000|2022-01-12 08:18:30|12363.2|12363.2|12366.02|12366.02|12366.43|12366.43|12363.08|12363.08|0
1641975520000|2022-01-12 08:18:40|12368.96|12368.96|12368.25|12368.25|12370.09|12370.09|12368.13|12368.13|0
1641975530000|2022-01-12 08:18:50|12367.27|12367.27|12367.27|12367.27|12367.27|12367.27|12367.27|12367.27|0
1641975540000|2022-01-12 08:19:00|12367.52|12367.52|12364.05|12364.05|12367.52|12367.52|12364.05|12364.05|0
1641975550000|2022-01-12 08:19:10|12363.92|12363.92|12363.79|12363.79|12363.92|12363.92|12363.79|12363.79|0
1641975560000|2022-01-12 08:19:20|12362.82|12362.82|12361.9|12361.9|12362.82|12362.82|12361.9|12361.9|0
1641975570000|2022-01-12 08:19:30|12361.4|12361.4|12360.36|12360.36|12361.4|12361.4|12360.36|12360.36|0
1641975590000|2022-01-12 08:19:50|12360.59|12360.59|12360.88|12360.88|12360.88|12360.88|12360.38|12360.38|0
1641975600000|2022-01-12 08:20:00|12360.64|12360.64|12360.64|12360.64|12360.64|12360.64|12360.64|12360.64|0
1641975610000|2022-01-12 08:20:10|12360.14|12360.14|12358.11|12358.11|12360.14|12360.14|12357.66|12357.66|0
1641975620000|2022-01-12 08:20:20|12357.75|12357.75|12356.78|12356.78|12357.75|12357.75|12356.78|12356.78|0
1641975630000|2022-01-12 08:20:30|12357.18|12357.18|12361.91|12361.91|12361.91|12361.91|12357.18|12357.18|0
1641975640000|2022-01-12 08:20:40|12361.75|12361.75|12360.92|12360.92|12361.75|12361.75|12360.69|12360.69|0
1641975650000|2022-01-12 08:20:50|12362.88|12362.88|12368.52|12368.52|12368.52|12368.52|12362.88|12362.88|0
1641975660000|2022-01-12 08:21:00|12368.86|12368.86|12371.26|12371.26|12371.26|12371.26|12368.65|12368.65|0
1641975670000|2022-01-12 08:21:10|12371.78|12371.78|12371.48|12371.48|12372.34|12372.34|12371.36|12371.36|0
1641975680000|2022-01-12 08:21:20|12371.81|12371.81|12370.5|12370.5|12371.98|12371.98|12368.13|12368.13|0
1641975690000|2022-01-12 08:21:30|12371.69|12371.69|12372.19|12372.19|12372.19|12372.19|12371.69|12371.69|0
1641975700000|2022-01-12 08:21:40|12372.5|12372.5|12372.33|12372.33|12372.5|12372.5|12372.33|12372.33|0
1641975710000|2022-01-12 08:21:50|12371.95|12371.95|12372.06|12372.06|12372.22|12372.22|12371.95|12371.95|0
1641975720000|2022-01-12 08:22:00|12371.67|12371.67|12371.26|12371.26|12371.67|12371.67|12369.37|12369.37|0
1641975730000|2022-01-12 08:22:10|12370.08|12370.08|12369.8|12369.8|12371.26|12371.26|12369.68|12369.68|0
1641975740000|2022-01-12 08:22:20|12369.28|12369.28|12368.47|12368.47|12369.45|12369.45|12368.47|12368.47|0
1641975750000|2022-01-12 08:22:30|12368.37|12368.37|12368.04|12368.04|12368.37|12368.37|12367.74|12367.74|0
1641975760000|2022-01-12 08:22:40|12368.16|12368.16|12369.47|12369.47|12369.47|12369.47|12368.16|12368.16|0
1641975770000|2022-01-12 08:22:50|12369.35|12369.35|12369.52|12369.52|12369.52|12369.52|12369.35|12369.35|0
1641975780000|2022-01-12 08:23:00|12367.15|12367.15|12366.53|12366.53|12367.15|12367.15|12366.53|12366.53|0
1641975790000|2022-01-12 08:23:10|12366.89|12366.89|12366.89|12366.89|12366.89|12366.89|12366.89|12366.89|0
1641975820000|2022-01-12 08:23:40|12366.77|12366.77|12366.77|12366.77|12366.77|12366.77|12366.77|12366.77|0
1641975830000|2022-01-12 08:23:50|12367.61|12367.61|12367.61|12367.61|12367.61|12367.61|12367.61|12367.61|0
1641975850000|2022-01-12 08:24:10|12368.08|12368.08|12365.31|12365.31|12368.08|12368.08|12365.31|12365.31|0
1641975860000|2022-01-12 08:24:20|12364.6|12364.6|12361.22|12361.22|12364.6|12364.6|12361.22|12361.22|0
1641975870000|2022-01-12 08:24:30|12360.71|12360.71|12360.71|12360.71|12360.71|12360.71|12360.71|12360.71|0
1641975880000|2022-01-12 08:24:40|12361.11|12361.11|12361.94|12361.94|12362.09|12362.09|12360.56|12360.56|0
1641975900000|2022-01-12 08:25:00|12360.96|12360.96|12362.56|12362.56|12362.56|12362.56|12360.96|12360.96|0
1641975910000|2022-01-12 08:25:10|12362.44|12362.44|12364.56|12364.56|12364.76|12364.76|12362.44|12362.44|0
1641975920000|2022-01-12 08:25:20|12364.44|12364.44|12363.34|12363.34|12364.44|12364.44|12363.34|12363.34|0
1641975930000|2022-01-12 08:25:30|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|0
1641975950000|2022-01-12 08:25:50|12363.22|12363.22|12364.2|12364.2|12364.2|12364.2|12363.22|12363.22|0
1641975970000|2022-01-12 08:26:10|12364.89|12364.89|12362.77|12362.77|12364.89|12364.89|12362.77|12362.77|0
1641975980000|2022-01-12 08:26:20|12363.41|12363.41|12363.41|12363.41|12363.41|12363.41|12363.41|12363.41|0
1641976000000|2022-01-12 08:26:40|12362.91|12362.91|12363.31|12363.31|12363.31|12363.31|12362.89|12362.89|0
1641976010000|2022-01-12 08:26:50|12362.81|12362.81|12363.99|12363.99|12363.99|12363.99|12362.81|12362.81|0
1641976020000|2022-01-12 08:27:00|12364.39|12364.39|12362.54|12362.54|12364.39|12364.39|12362.54|12362.54|0
1641976030000|2022-01-12 08:27:10|12362.33|12362.33|12363.03|12363.03|12363.03|12363.03|12362.33|12362.33|0
1641976050000|2022-01-12 08:27:30|12362.05|12362.05|12362.05|12362.05|12362.05|12362.05|12362.05|12362.05|0
1641976060000|2022-01-12 08:27:40|12361.07|12361.07|12358.3|12358.3|12361.07|12361.07|12358.3|12358.3|0
1641976070000|2022-01-12 08:27:50|12359.01|12359.01|12355.39|12355.39|12359.31|12359.31|12355.39|12355.39|0
1641976080000|2022-01-12 08:28:00|12353.02|12353.02|12352.38|12352.38|12353.42|12353.42|12352.38|12352.38|0
1641976090000|2022-01-12 08:28:10|12352.64|12352.64|12355.2|12355.2|12355.2|12355.2|12352.64|12352.64|0
1641976100000|2022-01-12 08:28:20|12354.87|12354.87|12354.41|12354.41|12355.82|12355.82|12353.86|12353.86|0
1641976110000|2022-01-12 08:28:30|12354.33|12354.33|12355.51|12355.51|12355.51|12355.51|12354.33|12354.33|0
1641976120000|2022-01-12 08:28:40|12356.49|12356.49|12356.49|12356.49|12356.49|12356.49|12356.49|12356.49|0
1641976130000|2022-01-12 08:28:50|12358.87|12358.87|12360.47|12360.47|12360.47|12360.47|12358.87|12358.87|0
1641976140000|2022-01-12 08:29:00|12360.97|12360.97|12361.47|12361.47|12361.47|12361.47|12360.97|12360.97|0
1641976150000|2022-01-12 08:29:10|12361.31|12361.31|12356.92|12356.92|12361.31|12361.31|12356.8|12356.8|0
1641976160000|2022-01-12 08:29:20|12356.84|12356.84|12357.12|12357.12|12358.1|12358.1|12356.84|12356.84|0
1641976170000|2022-01-12 08:29:30|12356.56|12356.56|12356.21|12356.21|12356.56|12356.56|12356.21|12356.21|0
1641976180000|2022-01-12 08:29:40|12355.23|12355.23|12354.87|12354.87|12355.23|12355.23|12354.87|12354.87|0
1641976190000|2022-01-12 08:29:50|12354.54|12354.54|12354.54|12354.54|12354.54|12354.54|12354.54|12354.54|0
1641976200000|2022-01-12 08:30:00|12353.56|12353.56|12353.43|12353.43|12353.56|12353.56|12353.43|12353.43|0
1641976210000|2022-01-12 08:30:10|12352.91|12352.91|12349.81|12349.81|12352.91|12352.91|12349.11|12349.11|0
1641976220000|2022-01-12 08:30:20|12349.03|12349.03|12349.03|12349.03|12349.27|12349.27|12348.91|12348.91|0
1641976250000|2022-01-12 08:30:50|12348.87|12348.87|12348.87|12348.87|12348.87|12348.87|12348.87|12348.87|0
1641976260000|2022-01-12 08:31:00|12348.99|12348.99|12346.41|12346.41|12348.99|12348.99|12346.41|12346.41|0
1641976270000|2022-01-12 08:31:10|12346.67|12346.67|12347.33|12347.33|12347.33|12347.33|12346.67|12346.67|0
1641976280000|2022-01-12 08:31:20|12346.35|12346.35|12349.49|12349.49|12349.49|12349.49|12346.35|12346.35|0
1641976290000|2022-01-12 08:31:30|12346.7|12346.7|12344.32|12344.32|12347.1|12347.1|12344.32|12344.32|0
1641976300000|2022-01-12 08:31:40|12343.68|12343.68|12340.85|12340.85|12343.68|12343.68|12340.45|12340.45|0
1641976310000|2022-01-12 08:31:50|12340.11|12340.11|12342.1|12342.1|12342.1|12342.1|12340.11|12340.11|0
1641976320000|2022-01-12 08:32:00|12342.27|12342.27|12341.07|12341.07|12342.27|12342.27|12341.07|12341.07|0
1641976330000|2022-01-12 08:32:10|12341.24|12341.24|12341.24|12341.24|12341.24|12341.24|12341.24|12341.24|0
1641976340000|2022-01-12 08:32:20|12341|12341|12342.79|12342.79|12342.79|12342.79|12340.83|12340.83|0
1641976350000|2022-01-12 08:32:30|12343.29|12343.29|12344.09|12344.09|12344.09|12344.09|12343.29|12343.29|0
1641976360000|2022-01-12 08:32:40|12344.32|12344.32|12343.53|12343.53|12346.2|12346.2|12343.53|12343.53|0
1641976370000|2022-01-12 08:32:50|12341.51|12341.51|12340.33|12340.33|12341.51|12341.51|12340.33|12340.33|0
1641976380000|2022-01-12 08:33:00|12340.25|12340.25|12340.09|12340.09|12340.33|12340.33|12340.09|12340.09|0
1641976390000|2022-01-12 08:33:10|12339.86|12339.86|12339.01|12339.01|12339.86|12339.86|12339.01|12339.01|0
1641976400000|2022-01-12 08:33:20|12339.17|12339.17|12339.17|12339.17|12339.17|12339.17|12339.17|12339.17|0
1641976410000|2022-01-12 08:33:30|12339.01|12339.01|12339.01|12339.01|12339.01|12339.01|12339.01|12339.01|0
1641976420000|2022-01-12 08:33:40|12339.33|12339.33|12338.33|12338.33|12339.33|12339.33|12338.17|12338.17|0
1641976430000|2022-01-12 08:33:50|12337.91|12337.91|12337.91|12337.91|12337.91|12337.91|12337.91|12337.91|0
1641976450000|2022-01-12 08:34:10|12336.73|12336.73|12335.62|12335.62|12336.73|12336.73|12335.62|12335.62|0
1641976460000|2022-01-12 08:34:20|12335.11|12335.11|12337.3|12337.3|12337.78|12337.78|12335.11|12335.11|0
1641976470000|2022-01-12 08:34:30|12337.8|12337.8|12337.6|12337.6|12337.8|12337.8|12337.6|12337.6|0
1641976480000|2022-01-12 08:34:40|12336.59|12336.59|12338.76|12338.76|12338.76|12338.76|12336.59|12336.59|0
1641976490000|2022-01-12 08:34:50|12339.1|12339.1|12338.92|12338.92|12339.18|12339.18|12338.92|12338.92|0
1641976500000|2022-01-12 08:35:00|12338.42|12338.42|12339.6|12339.6|12339.6|12339.6|12338.42|12338.42|0
1641976510000|2022-01-12 08:35:10|12339.24|12339.24|12339.24|12339.24|12339.24|12339.24|12339.24|12339.24|0
1641976520000|2022-01-12 08:35:20|12340.22|12340.22|12340.01|12340.01|12340.22|12340.22|12340.01|12340.01|0
1641976530000|2022-01-12 08:35:30|12339.81|12339.81|12339.81|12339.81|12339.81|12339.81|12339.81|12339.81|0
1641976540000|2022-01-12 08:35:40|12339.3|12339.3|12337.42|12337.42|12339.51|12339.51|12337.26|12337.26|0
1641976550000|2022-01-12 08:35:50|12337.71|12337.71|12333.1|12333.1|12337.71|12337.71|12332.93|12332.93|0
1641976560000|2022-01-12 08:36:00|12332.93|12332.93|12327.84|12327.84|12333.11|12333.11|12327.84|12327.84|0
1641976570000|2022-01-12 08:36:10|12327.63|12327.63|12325.55|12325.55|12327.63|12327.63|12325.05|12325.05|0
1641976580000|2022-01-12 08:36:20|12325.22|12325.22|12325.22|12325.22|12325.22|12325.22|12325.22|12325.22|0
1641976590000|2022-01-12 08:36:30|12324.42|12324.42|12323.31|12323.31|12324.42|12324.42|12323.31|12323.31|0
1641976600000|2022-01-12 08:36:40|12322.33|12322.33|12322.81|12322.81|12322.81|12322.81|12322.33|12322.33|0
1641976610000|2022-01-12 08:36:50|12323.07|12323.07|12322.28|12322.28|12323.07|12323.07|12322.28|12322.28|0
1641976620000|2022-01-12 08:37:00|12321.77|12321.77|12321.77|12321.77|12321.77|12321.77|12321.77|12321.77|0
1641976630000|2022-01-12 08:37:10|12321.94|12321.94|12321.7|12321.7|12321.94|12321.94|12321.7|12321.7|0
1641976640000|2022-01-12 08:37:20|12320.72|12320.72|12320.79|12320.79|12320.79|12320.79|12320.07|12320.07|0
1641976650000|2022-01-12 08:37:30|12321.19|12321.19|12323.06|12323.06|12323.06|12323.06|12321.19|12321.19|0
1641976660000|2022-01-12 08:37:40|12322.72|12322.72|12324.67|12324.67|12324.84|12324.84|12322.72|12322.72|0
1641976680000|2022-01-12 08:38:00|12325.86|12325.86|12325.86|12325.86|12325.86|12325.86|12325.86|12325.86|0
1641976700000|2022-01-12 08:38:20|12326.84|12326.84|12328.32|12328.32|12328.32|12328.32|12326.84|12326.84|0
1641976710000|2022-01-12 08:38:30|12327.52|12327.52|12327.52|12327.52|12327.52|12327.52|12327.52|12327.52|0
1641976720000|2022-01-12 08:38:40|12328.5|12328.5|12328.71|12328.71|12329.69|12329.69|12328.5|12328.5|0
1641976730000|2022-01-12 08:38:50|12328.35|12328.35|12328.02|12328.02|12328.35|12328.35|12328.02|12328.02|0
1641976740000|2022-01-12 08:39:00|12328.44|12328.44|12325.88|12325.88|12328.44|12328.44|12325.88|12325.88|0
1641976750000|2022-01-12 08:39:10|12324.21|12324.21|12323.2|12323.2|12324.21|12324.21|12323.2|12323.2|0
1641976760000|2022-01-12 08:39:20|12324|12324|12325.22|12325.22|12325.22|12325.22|12324|12324|0
1641976780000|2022-01-12 08:39:40|12324.75|12324.75|12324.85|12324.85|12324.85|12324.85|12324.59|12324.59|0
1641976800000|2022-01-12 08:40:00|12324.62|12324.62|12319.97|12319.97|12324.62|12324.62|12319.97|12319.97|0
1641976820000|2022-01-12 08:40:20|12320.36|12320.36|12320.06|12320.06|12320.36|12320.36|12320.06|12320.06|0
1641976850000|2022-01-12 08:40:50|12319.71|12319.71|12320.77|12320.77|12320.78|12320.78|12319.37|12319.37|0
1641976860000|2022-01-12 08:41:00|12320.26|12320.26|12320.68|12320.68|12320.68|12320.68|12319.48|12319.48|0
1641976870000|2022-01-12 08:41:10|12320.43|12320.43|12322.03|12322.03|12322.03|12322.03|12320.27|12320.27|0
1641976880000|2022-01-12 08:41:20|12322.81|12322.81|12322.81|12322.81|12322.81|12322.81|12322.81|12322.81|0
1641976890000|2022-01-12 08:41:30|12323.61|12323.61|12323.69|12323.69|12323.69|12323.69|12323.61|12323.61|0
1641976900000|2022-01-12 08:41:40|12323.93|12323.93|12323.93|12323.93|12323.93|12323.93|12323.93|12323.93|0
1641976910000|2022-01-12 08:41:50|12323.69|12323.69|12324.66|12324.66|12324.66|12324.66|12323.69|12323.69|0
1641976920000|2022-01-12 08:42:00|12324.9|12324.9|12324.9|12324.9|12324.9|12324.9|12324.9|12324.9|0
1641976940000|2022-01-12 08:42:20|12325.24|12325.24|12325.24|12325.24|12325.24|12325.24|12325.24|12325.24|0
1641976950000|2022-01-12 08:42:30|12325.59|12325.59|12325.95|12325.95|12325.95|12325.95|12325.59|12325.59|0
1641976960000|2022-01-12 08:42:40|12326.03|12326.03|12329.32|12329.32|12329.32|12329.32|12326.03|12326.03|0
1641976980000|2022-01-12 08:43:00|12329.63|12329.63|12330.36|12330.36|12330.36|12330.36|12328.93|12328.93|0
1641976990000|2022-01-12 08:43:10|12333.3|12333.3|12334.1|12334.1|12334.1|12334.1|12332.9|12332.9|0
1641977000000|2022-01-12 08:43:20|12334.31|12334.31|12334.31|12334.31|12334.31|12334.31|12334.31|12334.31|0
1641977010000|2022-01-12 08:43:30|12334.23|12334.23|12334.23|12334.23|12334.23|12334.23|12334.23|12334.23|0
1641977020000|2022-01-12 08:43:40|12335.41|12335.41|12335.41|12335.41|12335.41|12335.41|12335.41|12335.41|0
1641977030000|2022-01-12 08:43:50|12335.02|12335.02|12333.8|12333.8|12335.41|12335.41|12333.46|12333.46|0
1641977040000|2022-01-12 08:44:00|12334.16|12334.16|12328.08|12328.08|12334.16|12334.16|12328.08|12328.08|0
1641977050000|2022-01-12 08:44:10|12327.1|12327.1|12331.52|12331.52|12331.52|12331.52|12326.98|12326.98|0
1641977060000|2022-01-12 08:44:20|12330.54|12330.54|12330.98|12330.98|12330.98|12330.98|12330.54|12330.54|0
1641977080000|2022-01-12 08:44:40|12331.15|12331.15|12331.15|12331.15|12331.15|12331.15|12331.15|12331.15|0
1641977090000|2022-01-12 08:44:50|12332.13|12332.13|12331.88|12331.88|12332.13|12332.13|12331.88|12331.88|0
1641977100000|2022-01-12 08:45:00|12331.72|12331.72|12331.72|12331.72|12331.72|12331.72|12331.72|12331.72|0
1641977110000|2022-01-12 08:45:10|12331.59|12331.59|12331.72|12331.72|12332.05|12332.05|12331.59|12331.59|0
1641977120000|2022-01-12 08:45:20|12332.89|12332.89|12332.7|12332.7|12332.89|12332.89|12331.51|12331.51|0
1641977130000|2022-01-12 08:45:30|12332.35|12332.35|12332.35|12332.35|12332.35|12332.35|12332.35|12332.35|0
1641977140000|2022-01-12 08:45:40|12331.37|12331.37|12330.53|12330.53|12331.37|12331.37|12330.32|12330.32|0
1641977160000|2022-01-12 08:46:00|12330.61|12330.61|12330.61|12330.61|12330.85|12330.85|12330.61|12330.61|0
1641977170000|2022-01-12 08:46:10|12330.38|12330.38|12327.71|12327.71|12330.38|12330.38|12327.71|12327.71|0
1641977180000|2022-01-12 08:46:20|12328.07|12328.07|12327.21|12327.21|12328.07|12328.07|12327.09|12327.09|0
1641977190000|2022-01-12 08:46:30|12328.25|12328.25|12327.43|12327.43|12328.46|12328.46|12327.43|12327.43|0
1641977200000|2022-01-12 08:46:40|12327.77|12327.77|12328.4|12328.4|12328.4|12328.4|12327.77|12327.77|0
1641977210000|2022-01-12 08:46:50|12328.83|12328.83|12324.01|12324.01|12328.83|12328.83|12324.01|12324.01|0
1641977220000|2022-01-12 08:47:00|12322.97|12322.97|12322.23|12322.23|12323.23|12323.23|12322.23|12322.23|0
1641977230000|2022-01-12 08:47:10|12321.83|12321.83|12323.01|12323.01|12323.01|12323.01|12321.83|12321.83|0
1641977240000|2022-01-12 08:47:20|12323.99|12323.99|12323.01|12323.01|12323.99|12323.99|12323.01|12323.01|0
1641977260000|2022-01-12 08:47:40|12321.69|12321.69|12320.99|12320.99|12321.69|12321.69|12320.99|12320.99|0
1641977280000|2022-01-12 08:48:00|12320.63|12320.63|12319.52|12319.52|12320.71|12320.71|12319.52|12319.52|0
1641977290000|2022-01-12 08:48:10|12317.56|12317.56|12315.23|12315.23|12317.56|12317.56|12314.89|12314.89|0
1641977300000|2022-01-12 08:48:20|12311.32|12311.32|12311.82|12311.82|12311.82|12311.82|12311.32|12311.32|0
1641977310000|2022-01-12 08:48:30|12312.24|12312.24|12313.1|12313.1|12313.1|12313.1|12311.91|12311.91|0
1641977320000|2022-01-12 08:48:40|12312.41|12312.41|12311.18|12311.18|12312.41|12312.41|12310.89|12310.89|0
1641977330000|2022-01-12 08:48:50|12310.84|12310.84|12311.86|12311.86|12312.02|12312.02|12310.84|12310.84|0
1641977340000|2022-01-12 08:49:00|12311.69|12311.69|12309.39|12309.39|12311.69|12311.69|12309.39|12309.39|0
1641977350000|2022-01-12 08:49:10|12309.22|12309.22|12309.22|12309.22|12309.22|12309.22|12309.22|12309.22|0
1641977360000|2022-01-12 08:49:20|12308.7|12308.7|12306.7|12306.7|12308.7|12308.7|12306.7|12306.7|0
1641977370000|2022-01-12 08:49:30|12306.28|12306.28|12307.13|12307.13|12307.13|12307.13|12306.28|12306.28|0
1641977380000|2022-01-12 08:49:40|12307.34|12307.34|12307.67|12307.67|12307.67|12307.67|12307.34|12307.34|0
1641977390000|2022-01-12 08:49:50|12308.02|12308.02|12308.02|12308.02|12308.02|12308.02|12308.02|12308.02|0
1641977400000|2022-01-12 08:50:00|12308.17|12308.17|12306.11|12306.11|12308.17|12308.17|12305.77|12305.77|0
1641977410000|2022-01-12 08:50:10|12306|12306|12306.42|12306.42|12306.42|12306.42|12306|12306|0
1641977420000|2022-01-12 08:50:20|12307.46|12307.46|12307.11|12307.11|12307.46|12307.46|12307.11|12307.11|0
1641977430000|2022-01-12 08:50:30|12306.77|12306.77|12306.77|12306.77|12306.77|12306.77|12306.77|12306.77|0
1641977440000|2022-01-12 08:50:40|12307.95|12307.95|12307.37|12307.37|12307.95|12307.95|12307.37|12307.37|0
1641977450000|2022-01-12 08:50:50|12307.77|12307.77|12312.49|12312.49|12312.49|12312.49|12307.77|12307.77|0
1641977460000|2022-01-12 08:51:00|12312.33|12312.33|12311.66|12311.66|12312.33|12312.33|12311.66|12311.66|0
1641977470000|2022-01-12 08:51:10|12311.89|12311.89|12312.12|12312.12|12312.12|12312.12|12311.89|12311.89|0
1641977490000|2022-01-12 08:51:30|12311.96|12311.96|12315.59|12315.59|12315.59|12315.59|12311.96|12311.96|0
1641977500000|2022-01-12 08:51:40|12315.24|12315.24|12315.41|12315.41|12315.41|12315.41|12315.24|12315.24|0
1641977510000|2022-01-12 08:51:50|12315.91|12315.91|12318.2|12318.2|12318.2|12318.2|12315.91|12315.91|0
1641977520000|2022-01-12 08:52:00|12319.17|12319.17|12319.99|12319.99|12319.99|12319.99|12319.17|12319.17|0
1641977530000|2022-01-12 08:52:10|12320.41|12320.41|12322.11|12322.11|12323.26|12323.26|12320.2|12320.2|0
1641977540000|2022-01-12 08:52:20|12322.42|12322.42|12322.42|12322.42|12322.42|12322.42|12322.42|12322.42|0
1641977550000|2022-01-12 08:52:30|12322.76|12322.76|12327.38|12327.38|12327.38|12327.38|12322.76|12322.76|0
1641977560000|2022-01-12 08:52:40|12327.04|12327.04|12327.04|12327.04|12327.04|12327.04|12327.04|12327.04|0
1641977570000|2022-01-12 08:52:50|12329|12329|12339.93|12339.93|12340.4|12340.4|12329|12329|0
1641977580000|2022-01-12 08:53:00|12338.75|12338.75|12333.45|12333.45|12338.75|12338.75|12333.45|12333.45|0
1641977590000|2022-01-12 08:53:10|12333.69|12333.69|12333.81|12333.81|12333.81|12333.81|12333.69|12333.69|0
1641977600000|2022-01-12 08:53:20|12334.79|12334.79|12336.1|12336.1|12336.1|12336.1|12334.45|12334.45|0
1641977620000|2022-01-12 08:53:40|12333.17|12333.17|12332.19|12332.19|12333.17|12333.17|12332.19|12332.19|0
1641977630000|2022-01-12 08:53:50|12333.17|12333.17|12333.87|12333.87|12333.87|12333.87|12333.17|12333.17|0
1641977640000|2022-01-12 08:54:00|12335.83|12335.83|12335.43|12335.43|12335.83|12335.83|12335.43|12335.43|0
1641977650000|2022-01-12 08:54:10|12335.2|12335.2|12336.88|12336.88|12336.88|12336.88|12335.2|12335.2|0
1641977660000|2022-01-12 08:54:20|12337.04|12337.04|12339.18|12339.18|12339.18|12339.18|12337.04|12337.04|0
1641977670000|2022-01-12 08:54:30|12339.52|12339.52|12340.17|12340.17|12340.4|12340.4|12339.52|12339.52|0
1641977680000|2022-01-12 08:54:40|12339.19|12339.19|12339.19|12339.19|12339.19|12339.19|12339.19|12339.19|0
1641977690000|2022-01-12 08:54:50|12339.69|12339.69|12340.31|12340.31|12340.31|12340.31|12339.69|12339.69|0
1641977700000|2022-01-12 08:55:00|12340.81|12340.81|12340.34|12340.34|12340.81|12340.81|12340.34|12340.34|0
1641977710000|2022-01-12 08:55:10|12340.6|12340.6|12340.18|12340.18|12340.6|12340.6|12340.18|12340.18|0
1641977720000|2022-01-12 08:55:20|12339.78|12339.78|12338.17|12338.17|12339.78|12339.78|12337.67|12337.67|0
1641977730000|2022-01-12 08:55:30|12337.95|12337.95|12337.95|12337.95|12337.95|12337.95|12337.95|12337.95|0
1641977740000|2022-01-12 08:55:40|12337.45|12337.45|12333.9|12333.9|12337.45|12337.45|12333.9|12333.9|0
1641977750000|2022-01-12 08:55:50|12333.64|12333.64|12333.53|12333.53|12333.64|12333.64|12333.14|12333.14|0
1641977760000|2022-01-12 08:56:00|12333.88|12333.88|12338.35|12338.35|12338.35|12338.35|12333.88|12333.88|0
1641977770000|2022-01-12 08:56:10|12338.12|12338.12|12338.4|12338.4|12339.12|12339.12|12338.12|12338.12|0
1641977780000|2022-01-12 08:56:20|12338.79|12338.79|12338.79|12338.79|12338.79|12338.79|12338.79|12338.79|0
1641977790000|2022-01-12 08:56:30|12339.14|12339.14|12341.31|12341.31|12341.31|12341.31|12339.14|12339.14|0
1641977810000|2022-01-12 08:56:50|12341.43|12341.43|12341.95|12341.95|12341.95|12341.95|12341.43|12341.43|0
1641977820000|2022-01-12 08:57:00|12344.02|12344.02|12342|12342|12344.22|12344.22|12342|12342|0
1641977830000|2022-01-12 08:57:10|12341.9|12341.9|12341.9|12341.9|12341.9|12341.9|12341.9|12341.9|0
1641977840000|2022-01-12 08:57:20|12342.11|12342.11|12343.76|12343.76|12343.76|12343.76|12342.11|12342.11|0
1641977850000|2022-01-12 08:57:30|12343.93|12343.93|12343.93|12343.93|12343.93|12343.93|12343.93|12343.93|0
1641977860000|2022-01-12 08:57:40|12344.16|12344.16|12343.83|12343.83|12344.16|12344.16|12343.83|12343.83|0
1641977880000|2022-01-12 08:58:00|12344.86|12344.86|12344.86|12344.86|12344.86|12344.86|12344.86|12344.86|0
1641977890000|2022-01-12 08:58:10|12345.21|12345.21|12346.59|12346.59|12346.59|12346.59|12345.21|12345.21|0
1641977900000|2022-01-12 08:58:20|12346.71|12346.71|12346.84|12346.84|12346.84|12346.84|12346.71|12346.71|0
1641977910000|2022-01-12 08:58:30|12346.71|12346.71|12346.87|12346.87|12346.87|12346.87|12346.71|12346.71|0
1641977920000|2022-01-12 08:58:40|12346.85|12346.85|12343.47|12343.47|12346.85|12346.85|12343.07|12343.07|0
1641977930000|2022-01-12 08:58:50|12343.31|12343.31|12341.99|12341.99|12343.31|12343.31|12341.99|12341.99|0
1641977940000|2022-01-12 08:59:00|12342.97|12342.97|12343.74|12343.74|12343.74|12343.74|12342.76|12342.76|0
1641977950000|2022-01-12 08:59:10|12343.86|12343.86|12344.5|12344.5|12344.5|12344.5|12343.86|12343.86|0
1641977960000|2022-01-12 08:59:20|12344.58|12344.58|12344.42|12344.42|12344.58|12344.58|12344.42|12344.42|0
1641977970000|2022-01-12 08:59:30|12344.66|12344.66|12343.68|12343.68|12344.66|12344.66|12343.68|12343.68|0
1641977980000|2022-01-12 08:59:40|12344.18|12344.18|12345.41|12345.41|12345.41|12345.41|12344.03|12344.03|0
1641977990000|2022-01-12 08:59:50|12345.8|12345.8|12345.8|12345.8|12345.8|12345.8|12345.8|12345.8|0
1641978000000|2022-01-12 09:00:00|12345.97|12345.97|12347.97|12347.97|12348.47|12348.47|12345.97|12345.97|0
1641978010000|2022-01-12 09:00:10|12347.66|12347.66|12348.59|12348.59|12348.64|12348.64|12347.66|12347.66|0
1641978020000|2022-01-12 09:00:20|12348.54|12348.54|12347.36|12347.36|12348.54|12348.54|12347.36|12347.36|0
1641978030000|2022-01-12 09:00:30|12347.52|12347.52|12348.02|12348.02|12348.02|12348.02|12347.52|12347.52|0
1641978040000|2022-01-12 09:00:40|12349|12349|12349.07|12349.07|12349.09|12349.09|12349|12349|0
1641978050000|2022-01-12 09:00:50|12347.89|12347.89|12348.28|12348.28|12348.28|12348.28|12347.89|12347.89|0
1641978060000|2022-01-12 09:01:00|12347.35|12347.35|12346.69|12346.69|12347.42|12347.42|12346.69|12346.69|0
1641978070000|2022-01-12 09:01:10|12347.67|12347.67|12347.67|12347.67|12347.67|12347.67|12347.67|12347.67|0
1641978080000|2022-01-12 09:01:20|12346.69|12346.69|12346.53|12346.53|12346.69|12346.69|12346.53|12346.53|0
1641978090000|2022-01-12 09:01:30|12347.51|12347.51|12346.88|12346.88|12347.51|12347.51|12346.88|12346.88|0
1641978100000|2022-01-12 09:01:40|12346.28|12346.28|12347.25|12347.25|12347.25|12347.25|12346.28|12346.28|0
1641978110000|2022-01-12 09:01:50|12347.04|12347.04|12347.28|12347.28|12347.28|12347.28|12347.04|12347.04|0
1641978120000|2022-01-12 09:02:00|12347.44|12347.44|12348.53|12348.53|12348.53|12348.53|12347.44|12347.44|0
1641978130000|2022-01-12 09:02:10|12349.23|12349.23|12350.02|12350.02|12350.02|12350.02|12349.23|12349.23|0
1641978140000|2022-01-12 09:02:20|12351.21|12351.21|12350.51|12350.51|12351.21|12351.21|12350.51|12350.51|0
1641978160000|2022-01-12 09:02:40|12350.17|12350.17|12350|12350|12350.17|12350.17|12350|12350|0
1641978170000|2022-01-12 09:02:50|12347.63|12347.63|12346.25|12346.25|12347.63|12347.63|12346.25|12346.25|0
1641978180000|2022-01-12 09:03:00|12345.27|12345.27|12344.98|12344.98|12345.27|12345.27|12344.98|12344.98|0
1641978190000|2022-01-12 09:03:10|12344.58|12344.58|12342.73|12342.73|12344.58|12344.58|12342.73|12342.73|0
1641978200000|2022-01-12 09:03:20|12342.22|12342.22|12341.77|12341.77|12342.22|12342.22|12341.56|12341.56|0
1641978210000|2022-01-12 09:03:30|12341.07|12341.07|12341.07|12341.07|12341.07|12341.07|12341.07|12341.07|0
1641978220000|2022-01-12 09:03:40|12340.68|12340.68|12340.47|12340.47|12340.68|12340.68|12340.47|12340.47|0
1641978230000|2022-01-12 09:03:50|12339.95|12339.95|12339.95|12339.95|12339.95|12339.95|12339.95|12339.95|0
1641978240000|2022-01-12 09:04:00|12340.03|12340.03|12339.53|12339.53|12340.03|12340.03|12339.32|12339.32|0
1641978250000|2022-01-12 09:04:10|12338.35|12338.35|12340.07|12340.07|12340.07|12340.07|12337.99|12337.99|0
1641978270000|2022-01-12 09:04:30|12339.83|12339.83|12344.08|12344.08|12344.08|12344.08|12339.83|12339.83|0
1641978280000|2022-01-12 09:04:40|12343.96|12343.96|12344.02|12344.02|12344.02|12344.02|12343.84|12343.84|0
1641978290000|2022-01-12 09:04:50|12342.84|12342.84|12342.84|12342.84|12342.84|12342.84|12342.84|12342.84|0
1641978300000|2022-01-12 09:05:00|12342.62|12342.62|12342.32|12342.32|12342.62|12342.62|12342.32|12342.32|0
1641978320000|2022-01-12 09:05:20|12342.62|12342.62|12342.41|12342.41|12342.62|12342.62|12342.41|12342.41|0
1641978330000|2022-01-12 09:05:30|12342.62|12342.62|12341.65|12341.65|12342.62|12342.62|12341.65|12341.65|0
1641978340000|2022-01-12 09:05:40|12341.25|12341.25|12339.74|12339.74|12341.25|12341.25|12339.74|12339.74|0
1641978350000|2022-01-12 09:05:50|12339.61|12339.61|12339.31|12339.31|12339.61|12339.61|12339.31|12339.31|0
1641978360000|2022-01-12 09:06:00|12340.29|12340.29|12340.12|12340.12|12340.29|12340.29|12340.12|12340.12|0
1641978370000|2022-01-12 09:06:10|12339.79|12339.79|12339.79|12339.79|12339.79|12339.79|12339.79|12339.79|0
1641978380000|2022-01-12 09:06:20|12340.77|12340.77|12340.54|12340.54|12340.77|12340.77|12340.37|12340.37|0
1641978390000|2022-01-12 09:06:30|12340.19|12340.19|12340.19|12340.19|12340.19|12340.19|12340.19|12340.19|0
1641978400000|2022-01-12 09:06:40|12341.38|12341.38|12343.54|12343.54|12343.75|12343.75|12341.38|12341.38|0
1641978410000|2022-01-12 09:06:50|12343.14|12343.14|12343.31|12343.31|12343.31|12343.31|12343.14|12343.14|0
1641978420000|2022-01-12 09:07:00|12343.43|12343.43|12343.25|12343.25|12343.43|12343.43|12343.25|12343.25|0
1641978430000|2022-01-12 09:07:10|12344.43|12344.43|12344.43|12344.43|12344.43|12344.43|12344.43|12344.43|0
1641978440000|2022-01-12 09:07:20|12345.41|12345.41|12345.41|12345.41|12345.41|12345.41|12345.41|12345.41|0
1641978450000|2022-01-12 09:07:30|12345.58|12345.58|12346.68|12346.68|12346.68|12346.68|12345.58|12345.58|0
1641978460000|2022-01-12 09:07:40|12346.89|12346.89|12346.89|12346.89|12346.89|12346.89|12346.89|12346.89|0
1641978470000|2022-01-12 09:07:50|12348.08|12348.08|12348.08|12348.08|12348.08|12348.08|12348.08|12348.08|0
1641978480000|2022-01-12 09:08:00|12349.11|12349.11|12351.02|12351.02|12351.02|12351.02|12349.11|12349.11|0
1641978490000|2022-01-12 09:08:10|12350.9|12350.9|12350.11|12350.11|12350.9|12350.9|12349.9|12349.9|0
1641978500000|2022-01-12 09:08:20|12349.87|12349.87|12349.46|12349.46|12349.87|12349.87|12349.46|12349.46|0
1641978510000|2022-01-12 09:08:30|12349.69|12349.69|12349.69|12349.69|12349.69|12349.69|12349.69|12349.69|0
1641978520000|2022-01-12 09:08:40|12349.35|12349.35|12348.57|12348.57|12349.35|12349.35|12347.39|12347.39|0
1641978540000|2022-01-12 09:09:00|12348.97|12348.97|12348.97|12348.97|12348.97|12348.97|12348.97|12348.97|0
1641978550000|2022-01-12 09:09:10|12348.89|12348.89|12348.55|12348.55|12348.89|12348.89|12348.55|12348.55|0
1641978560000|2022-01-12 09:09:20|12348.7|12348.7|12345.23|12345.23|12348.7|12348.7|12345.23|12345.23|0
1641978570000|2022-01-12 09:09:30|12346.41|12346.41|12346.62|12346.62|12346.62|12346.62|12346.41|12346.41|0
1641978580000|2022-01-12 09:09:40|12345.64|12345.64|12345.64|12345.64|12345.64|12345.64|12345.64|12345.64|0
1641978590000|2022-01-12 09:09:50|12345.41|12345.41|12344.56|12344.56|12345.41|12345.41|12344.56|12344.56|0
1641978600000|2022-01-12 09:10:00|12344.36|12344.36|12343.27|12343.27|12344.36|12344.36|12343.15|12343.15|0
1641978610000|2022-01-12 09:10:10|12343.39|12343.39|12343.51|12343.51|12343.51|12343.51|12343.39|12343.39|0
1641978620000|2022-01-12 09:10:20|12343.75|12343.75|12344.11|12344.11|12344.11|12344.11|12343.75|12343.75|0
1641978640000|2022-01-12 09:10:40|12343.89|12343.89|12343.65|12343.65|12343.89|12343.89|12343.65|12343.65|0
1641978650000|2022-01-12 09:10:50|12343.42|12343.42|12336.02|12336.02|12343.42|12343.42|12336.02|12336.02|0
1641978660000|2022-01-12 09:11:00|12336.1|12336.1|12332.3|12332.3|12336.1|12336.1|12332.19|12332.19|0
1641978670000|2022-01-12 09:11:10|12332.09|12332.09|12334.19|12334.19|12334.19|12334.19|12332.09|12332.09|0
1641978690000|2022-01-12 09:11:30|12332.23|12332.23|12331.54|12331.54|12332.23|12332.23|12331.54|12331.54|0
1641978720000|2022-01-12 09:12:00|12332.52|12332.52|12333.5|12333.5|12333.5|12333.5|12332.52|12332.52|0
1641978730000|2022-01-12 09:12:10|12332.52|12332.52|12332.52|12332.52|12332.52|12332.52|12332.52|12332.52|0
1641978740000|2022-01-12 09:12:20|12332.86|12332.86|12333.5|12333.5|12333.5|12333.5|12332.52|12332.52|0
1641978750000|2022-01-12 09:12:30|12333.26|12333.26|12333.5|12333.5|12333.5|12333.5|12333.26|12333.26|0
1641978770000|2022-01-12 09:12:50|12331.54|12331.54|12330.74|12330.74|12331.54|12331.54|12330.74|12330.74|0
1641978780000|2022-01-12 09:13:00|12330.62|12330.62|12330.62|12330.62|12330.62|12330.62|12330.62|12330.62|0
1641978790000|2022-01-12 09:13:10|12331.6|12331.6|12331.6|12331.6|12331.6|12331.6|12331.6|12331.6|0
1641978800000|2022-01-12 09:13:20|12331.81|12331.81|12331.81|12331.81|12331.81|12331.81|12331.81|12331.81|0
1641978810000|2022-01-12 09:13:30|12333.77|12333.77|12333.77|12333.77|12333.77|12333.77|12333.77|12333.77|0
1641978830000|2022-01-12 09:13:50|12334.46|12334.46|12335.1|12335.1|12335.1|12335.1|12334.12|12334.12|0
1641978840000|2022-01-12 09:14:00|12334.95|12334.95|12332.95|12332.95|12335.23|12335.23|12332.95|12332.95|0
1641978850000|2022-01-12 09:14:10|12334.13|12334.13|12334.13|12334.13|12334.13|12334.13|12334.13|12334.13|0
1641978860000|2022-01-12 09:14:20|12335.11|12335.11|12336.21|12336.21|12336.31|12336.31|12335.11|12335.11|0
1641978870000|2022-01-12 09:14:30|12337.39|12337.39|12336.92|12336.92|12337.39|12337.39|12336.92|12336.92|0
1641978880000|2022-01-12 09:14:40|12337.04|12337.04|12337.04|12337.04|12337.04|12337.04|12337.04|12337.04|0
1641978890000|2022-01-12 09:14:50|12337.16|12337.16|12338.35|12338.35|12338.35|12338.35|12337.16|12337.16|0
1641978900000|2022-01-12 09:15:00|12339.39|12339.39|12341.03|12341.03|12341.76|12341.76|12339.39|12339.39|0
1641978910000|2022-01-12 09:15:10|12340.86|12340.86|12341.53|12341.53|12341.53|12341.53|12340.86|12340.86|0
1641978920000|2022-01-12 09:15:20|12341.13|12341.13|12339.33|12339.33|12341.13|12341.13|12339.33|12339.33|0
1641978940000|2022-01-12 09:15:40|12339|12339|12339.81|12339.81|12339.81|12339.81|12338.83|12338.83|0
1641978960000|2022-01-12 09:16:00|12340.12|12340.12|12339.62|12339.62|12340.12|12340.12|12339.62|12339.62|0
1641978970000|2022-01-12 09:16:10|12339.46|12339.46|12339.46|12339.46|12339.46|12339.46|12339.46|12339.46|0
1641978980000|2022-01-12 09:16:20|12339.1|12339.1|12339.1|12339.1|12339.1|12339.1|12339.1|12339.1|0
1641978990000|2022-01-12 09:16:30|12339.36|12339.36|12339.1|12339.1|12339.36|12339.36|12339.1|12339.1|0
1641979000000|2022-01-12 09:16:40|12339.43|12339.43|12339.24|12339.24|12339.43|12339.43|12339.24|12339.24|0
1641979010000|2022-01-12 09:16:50|12339.4|12339.4|12339.07|12339.07|12339.4|12339.4|12339.07|12339.07|0
1641979020000|2022-01-12 09:17:00|12338.95|12338.95|12339.31|12339.31|12339.31|12339.31|12338.95|12338.95|0
1641979030000|2022-01-12 09:17:10|12339.43|12339.43|12339.43|12339.43|12339.43|12339.43|12339.43|12339.43|0
1641979040000|2022-01-12 09:17:20|12339.86|12339.86|12338.17|12338.17|12339.86|12339.86|12338.17|12338.17|0
1641979050000|2022-01-12 09:17:30|12337.93|12337.93|12337.42|12337.42|12337.93|12337.93|12337.42|12337.42|0
1641979060000|2022-01-12 09:17:40|12336.24|12336.24|12335.85|12335.85|12336.31|12336.31|12335.85|12335.85|0
1641979090000|2022-01-12 09:18:10|12334.87|12334.87|12334.7|12334.7|12335.03|12335.03|12334.7|12334.7|0
1641979100000|2022-01-12 09:18:20|12336.66|12336.66|12338.76|12338.76|12338.76|12338.76|12336.66|12336.66|0
1641979120000|2022-01-12 09:18:40|12338.4|12338.4|12339.16|12339.16|12339.16|12339.16|12338.28|12338.28|0
1641979130000|2022-01-12 09:18:50|12338.18|12338.18|12338.18|12338.18|12338.18|12338.18|12338.18|12338.18|0
1641979140000|2022-01-12 09:19:00|12338.1|12338.1|12338.06|12338.06|12338.18|12338.18|12338.06|12338.06|0
1641979150000|2022-01-12 09:19:10|12338.4|12338.4|12340.59|12340.59|12340.59|12340.59|12338.4|12338.4|0
1641979160000|2022-01-12 09:19:20|12340.99|12340.99|12341.19|12341.19|12341.19|12341.19|12340.69|12340.69|0
1641979170000|2022-01-12 09:19:30|12340.98|12340.98|12340.46|12340.46|12340.98|12340.98|12340.46|12340.46|0
1641979190000|2022-01-12 09:19:50|12340.07|12340.07|12341.04|12341.04|12341.04|12341.04|12340.07|12340.07|0
1641979200000|2022-01-12 09:20:00|12340.92|12340.92|12340.68|12340.68|12340.92|12340.92|12340.68|12340.68|0
1641979210000|2022-01-12 09:20:10|12341.14|12341.14|12341.37|12341.37|12341.49|12341.49|12341.14|12341.14|0
1641979220000|2022-01-12 09:20:20|12341.7|12341.7|12341.7|12341.7|12341.7|12341.7|12341.7|12341.7|0
1641979230000|2022-01-12 09:20:30|12340.72|12340.72|12342.89|12342.89|12342.89|12342.89|12340.72|12340.72|0
1641979240000|2022-01-12 09:20:40|12343.1|12343.1|12344.88|12344.88|12344.88|12344.88|12342.89|12342.89|0
1641979250000|2022-01-12 09:20:50|12346.06|12346.06|12347.94|12347.94|12347.94|12347.94|12346.06|12346.06|0
1641979260000|2022-01-12 09:21:00|12348.34|12348.34|12354.65|12354.65|12354.65|12354.65|12348.34|12348.34|0
1641979270000|2022-01-12 09:21:10|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|0
1641979280000|2022-01-12 09:21:20|12355|12355|12355|12355|12355|12355|12355|12355|0
1641979310000|2022-01-12 09:21:50|12355.98|12355.98|12355.98|12355.98|12355.98|12355.98|12355.98|12355.98|0
1641979320000|2022-01-12 09:22:00|12354.8|12354.8|12354.85|12354.85|12354.85|12354.85|12354.8|12354.8|0
1641979330000|2022-01-12 09:22:10|12354.24|12354.24|12354.24|12354.24|12354.24|12354.24|12354.24|12354.24|0
1641979340000|2022-01-12 09:22:20|12354|12354|12354|12354|12354|12354|12354|12354|0
1641979350000|2022-01-12 09:22:30|12354.36|12354.36|12356.32|12356.32|12356.32|12356.32|12354.36|12354.36|0
1641979360000|2022-01-12 09:22:40|12358.28|12358.28|12358.49|12358.49|12358.49|12358.49|12358.28|12358.28|0
1641979370000|2022-01-12 09:22:50|12359.68|12359.68|12359.68|12359.68|12359.68|12359.68|12359.68|12359.68|0
1641979390000|2022-01-12 09:23:10|12359.32|12359.32|12359.32|12359.32|12359.32|12359.32|12359.32|12359.32|0
1641979400000|2022-01-12 09:23:20|12358.34|12358.34|12356.9|12356.9|12358.34|12358.34|12356.21|12356.21|0
1641979410000|2022-01-12 09:23:30|12357.41|12357.41|12358.2|12358.2|12358.2|12358.2|12357.41|12357.41|0
1641979420000|2022-01-12 09:23:40|12357.99|12357.99|12357.99|12357.99|12357.99|12357.99|12357.99|12357.99|0
1641979430000|2022-01-12 09:23:50|12358.11|12358.11|12357.57|12357.57|12358.11|12358.11|12357.45|12357.45|0
1641979440000|2022-01-12 09:24:00|12357.69|12357.69|12357.8|12357.8|12357.93|12357.93|12357.69|12357.69|0
1641979470000|2022-01-12 09:24:30|12357.4|12357.4|12356.9|12356.9|12357.4|12357.4|12356.9|12356.9|0
1641979480000|2022-01-12 09:24:40|12357.38|12357.38|12356.9|12356.9|12357.38|12357.38|12356.9|12356.9|0
1641979490000|2022-01-12 09:24:50|12356.73|12356.73|12357.13|12357.13|12357.13|12357.13|12356.73|12356.73|0
1641979500000|2022-01-12 09:25:00|12358.32|12358.32|12358.14|12358.14|12358.32|12358.32|12358.14|12358.14|0
1641979510000|2022-01-12 09:25:10|12358.64|12358.64|12358.69|12358.69|12358.69|12358.69|12358.64|12358.64|0
1641979520000|2022-01-12 09:25:20|12359.09|12359.09|12358.83|12358.83|12359.09|12359.09|12358.83|12358.83|0
1641979540000|2022-01-12 09:25:40|12358.95|12358.95|12359.07|12359.07|12359.07|12359.07|12358.95|12358.95|0
1641979550000|2022-01-12 09:25:50|12361.03|12361.03|12360.05|12360.05|12361.03|12361.03|12360.05|12360.05|0
1641979560000|2022-01-12 09:26:00|12359.97|12359.97|12361.69|12361.69|12361.69|12361.69|12359.97|12359.97|0
1641979570000|2022-01-12 09:26:10|12362.67|12362.67|12362.88|12362.88|12362.88|12362.88|12362.67|12362.67|0
1641979580000|2022-01-12 09:26:20|12363.09|12363.09|12362.55|12362.55|12363.09|12363.09|12362.55|12362.55|0
1641979590000|2022-01-12 09:26:30|12362.8|12362.8|12362.8|12362.8|12362.8|12362.8|12362.8|12362.8|0
1641979600000|2022-01-12 09:26:40|12363.04|12363.04|12363.04|12363.04|12363.04|12363.04|12363.04|12363.04|0
1641979610000|2022-01-12 09:26:50|12363.25|12363.25|12363.25|12363.25|12363.25|12363.25|12363.25|12363.25|0
1641979620000|2022-01-12 09:27:00|12363.41|12363.41|12363.89|12363.89|12364.87|12364.87|12363.41|12363.41|0
1641979630000|2022-01-12 09:27:10|12363.73|12363.73|12363.73|12363.73|12363.73|12363.73|12363.73|12363.73|0
1641979650000|2022-01-12 09:27:30|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|0
1641979660000|2022-01-12 09:27:40|12364.25|12364.25|12364.09|12364.09|12364.25|12364.25|12364.09|12364.09|0
1641979670000|2022-01-12 09:27:50|12364.35|12364.35|12364.65|12364.65|12364.65|12364.65|12364.35|12364.35|0
1641979680000|2022-01-12 09:28:00|12364.82|12364.82|12365.61|12365.61|12365.61|12365.61|12364.82|12364.82|0
1641979690000|2022-01-12 09:28:10|12364.82|12364.82|12364.34|12364.34|12365.32|12365.32|12364.34|12364.34|0
1641979700000|2022-01-12 09:28:20|12364.45|12364.45|12362.1|12362.1|12364.45|12364.45|12362.1|12362.1|0
1641979710000|2022-01-12 09:28:30|12362.2|12362.2|12361.13|12361.13|12362.2|12362.2|12361.13|12361.13|0
1641979720000|2022-01-12 09:28:40|12360.87|12360.87|12360.87|12360.87|12360.87|12360.87|12360.87|12360.87|0
1641979730000|2022-01-12 09:28:50|12360.64|12360.64|12360.64|12360.64|12360.64|12360.64|12360.64|12360.64|0
1641979740000|2022-01-12 09:29:00|12360.76|12360.76|12360.53|12360.53|12360.76|12360.76|12360.53|12360.53|0
1641979760000|2022-01-12 09:29:20|12360.29|12360.29|12360.39|12360.39|12360.39|12360.39|12360.29|12360.29|0
1641979770000|2022-01-12 09:29:30|12360.47|12360.47|12360.47|12360.47|12360.47|12360.47|12360.47|12360.47|0
1641979780000|2022-01-12 09:29:40|12361.45|12361.45|12361.68|12361.68|12361.68|12361.68|12361.45|12361.45|0
1641979790000|2022-01-12 09:29:50|12360.5|12360.5|12360.9|12360.9|12360.9|12360.9|12360.5|12360.5|0
1641979800000|2022-01-12 09:30:00|12361.02|12361.02|12361.71|12361.71|12361.71|12361.71|12361.02|12361.02|0
1641979820000|2022-01-12 09:30:20|12362.04|12362.04|12360.85|12360.85|12362.04|12362.04|12360.85|12360.85|0
1641979830000|2022-01-12 09:30:30|12360.6|12360.6|12360.56|12360.56|12360.76|12360.76|12360.56|12360.56|0
1641979840000|2022-01-12 09:30:40|12360.89|12360.89|12360.89|12360.89|12360.89|12360.89|12360.89|12360.89|0
1641979850000|2022-01-12 09:30:50|12361.01|12361.01|12360.89|12360.89|12361.01|12361.01|12360.89|12360.89|0
1641979860000|2022-01-12 09:31:00|12361.13|12361.13|12360.89|12360.89|12361.13|12361.13|12360.89|12360.89|0
1641979890000|2022-01-12 09:31:30|12359.91|12359.91|12352.49|12352.49|12359.91|12359.91|12352.49|12352.49|0
1641979900000|2022-01-12 09:31:40|12352.33|12352.33|12352.95|12352.95|12352.95|12352.95|12352.25|12352.25|0
1641979910000|2022-01-12 09:31:50|12352.45|12352.45|12352.71|12352.71|12352.71|12352.71|12352.45|12352.45|0
1641979920000|2022-01-12 09:32:00|12352.08|12352.08|12351.43|12351.43|12353.27|12353.27|12351.43|12351.43|0
1641979930000|2022-01-12 09:32:10|12351.19|12351.19|12349.7|12349.7|12352.3|12352.3|12349.7|12349.7|0
1641979940000|2022-01-12 09:32:20|12350.88|12350.88|12351.02|12351.02|12351.02|12351.02|12349.7|12349.7|0
1641979950000|2022-01-12 09:32:30|12350.79|12350.79|12351.98|12351.98|12351.98|12351.98|12350.79|12350.79|0
1641979970000|2022-01-12 09:32:50|12351.9|12351.9|12352.13|12352.13|12352.13|12352.13|12351.9|12351.9|0
1641979980000|2022-01-12 09:33:00|12353.14|12353.14|12354.72|12354.72|12354.72|12354.72|12353.14|12353.14|0
1641979990000|2022-01-12 09:33:10|12355.21|12355.21|12355.21|12355.21|12355.21|12355.21|12355.21|12355.21|0
1641980000000|2022-01-12 09:33:20|12354.69|12354.69|12354.69|12354.69|12354.69|12354.69|12354.69|12354.69|0
1641980010000|2022-01-12 09:33:30|12354.44|12354.44|12354.52|12354.52|12354.52|12354.52|12354.44|12354.44|0
1641980020000|2022-01-12 09:33:40|12354.64|12354.64|12354.64|12354.64|12354.64|12354.64|12354.64|12354.64|0
1641980050000|2022-01-12 09:34:10|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|0
1641980090000|2022-01-12 09:34:50|12356.06|12356.06|12357.25|12357.25|12357.25|12357.25|12356.06|12356.06|0
1641980100000|2022-01-12 09:35:00|12357.37|12357.37|12360.74|12360.74|12360.74|12360.74|12357.37|12357.37|0
1641980110000|2022-01-12 09:35:10|12360.62|12360.62|12360.62|12360.62|12360.62|12360.62|12360.62|12360.62|0
1641980120000|2022-01-12 09:35:20|12360.83|12360.83|12360.83|12360.83|12360.83|12360.83|12360.83|12360.83|0
1641980130000|2022-01-12 09:35:30|12361.25|12361.25|12361.25|12361.25|12361.25|12361.25|12361.25|12361.25|0
1641980140000|2022-01-12 09:35:40|12361.37|12361.37|12358.73|12358.73|12361.37|12361.37|12358.73|12358.73|0
1641980150000|2022-01-12 09:35:50|12358.96|12358.96|12358.73|12358.73|12358.96|12358.96|12358.73|12358.73|0
1641980160000|2022-01-12 09:36:00|12359.23|12359.23|12359.23|12359.23|12359.23|12359.23|12359.23|12359.23|0
1641980170000|2022-01-12 09:36:10|12359.35|12359.35|12359.35|12359.35|12359.35|12359.35|12359.35|12359.35|0
1641980180000|2022-01-12 09:36:20|12360.33|12360.33|12360.33|12360.33|12360.33|12360.33|12360.33|12360.33|0
1641980190000|2022-01-12 09:36:30|12359.98|12359.98|12359.98|12359.98|12359.98|12359.98|12359.98|12359.98|0
1641980220000|2022-01-12 09:37:00|12359.82|12359.82|12359.36|12359.36|12359.82|12359.82|12359.36|12359.36|0
1641980230000|2022-01-12 09:37:10|12359.2|12359.2|12359.08|12359.08|12359.2|12359.2|12359.08|12359.08|0
1641980250000|2022-01-12 09:37:30|12357.9|12357.9|12357.9|12357.9|12357.9|12357.9|12357.9|12357.9|0
1641980260000|2022-01-12 09:37:40|12358.02|12358.02|12358.02|12358.02|12358.02|12358.02|12358.02|12358.02|0
1641980280000|2022-01-12 09:38:00|12357.04|12357.04|12357.04|12357.04|12357.04|12357.04|12357.04|12357.04|0
1641980300000|2022-01-12 09:38:20|12357.27|12357.27|12357.27|12357.27|12357.27|12357.27|12357.27|12357.27|0
1641980310000|2022-01-12 09:38:30|12358.46|12358.46|12358.46|12358.46|12358.46|12358.46|12358.46|12358.46|0
1641980320000|2022-01-12 09:38:40|12358.69|12358.69|12358.69|12358.69|12358.69|12358.69|12358.69|12358.69|0
1641980330000|2022-01-12 09:38:50|12356.66|12356.66|12356.68|12356.68|12356.78|12356.78|12356.57|12356.57|0
1641980340000|2022-01-12 09:39:00|12356.8|12356.8|12356.97|12356.97|12356.97|12356.97|12356.8|12356.8|0
1641980360000|2022-01-12 09:39:20|12357.39|12357.39|12356.97|12356.97|12357.39|12357.39|12356.97|12356.97|0
1641980380000|2022-01-12 09:39:40|12357.36|12357.36|12357.83|12357.83|12357.83|12357.83|12357.36|12357.36|0
1641980390000|2022-01-12 09:39:50|12358.81|12358.81|12358.81|12358.81|12358.81|12358.81|12358.81|12358.81|0
1641980400000|2022-01-12 09:40:00|12358.47|12358.47|12358.21|12358.21|12358.47|12358.47|12358.21|12358.21|0
1641980420000|2022-01-12 09:40:20|12358.01|12358.01|12360.18|12360.18|12360.18|12360.18|12358.01|12358.01|0
1641980430000|2022-01-12 09:40:30|12361.18|12361.18|12362.16|12362.16|12362.16|12362.16|12361.18|12361.18|0
1641980440000|2022-01-12 09:40:40|12361.74|12361.74|12361.64|12361.64|12361.74|12361.74|12361.24|12361.24|0
1641980450000|2022-01-12 09:40:50|12361.47|12361.47|12361.47|12361.47|12361.47|12361.47|12361.47|12361.47|0
1641980460000|2022-01-12 09:41:00|12361.23|12361.23|12364.67|12364.67|12364.67|12364.67|12361.23|12361.23|0
1641980480000|2022-01-12 09:41:20|12363.69|12363.69|12362.71|12362.71|12363.69|12363.69|12362.71|12362.71|0
1641980490000|2022-01-12 09:41:30|12363.69|12363.69|12363.69|12363.69|12363.69|12363.69|12363.69|12363.69|0
1641980500000|2022-01-12 09:41:40|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|12363.46|0
1641980520000|2022-01-12 09:42:00|12363.96|12363.96|12364.67|12364.67|12364.67|12364.67|12363.96|12363.96|0
1641980530000|2022-01-12 09:42:10|12364.5|12364.5|12365.85|12365.85|12365.85|12365.85|12364.5|12364.5|0
1641980540000|2022-01-12 09:42:20|12365.25|12365.25|12365.85|12365.85|12365.85|12365.85|12365.25|12365.25|0
1641980550000|2022-01-12 09:42:30|12367.81|12367.81|12368.04|12368.04|12368.04|12368.04|12367.64|12367.64|0
1641980560000|2022-01-12 09:42:40|12368.45|12368.45|12367.88|12367.88|12368.45|12368.45|12367.88|12367.88|0
1641980570000|2022-01-12 09:42:50|12367.67|12367.67|12368.86|12368.86|12368.86|12368.86|12367.67|12367.67|0
1641980580000|2022-01-12 09:43:00|12369.07|12369.07|12370.67|12370.67|12370.67|12370.67|12369.07|12369.07|0
1641980590000|2022-01-12 09:43:10|12371.17|12371.17|12371.17|12371.17|12371.17|12371.17|12371.17|12371.17|0
1641980600000|2022-01-12 09:43:20|12369.99|12369.99|12369.99|12369.99|12369.99|12369.99|12369.62|12369.62|0
1641980610000|2022-01-12 09:43:30|12369.75|12369.75|12369.48|12369.48|12369.99|12369.99|12369.48|12369.48|0
1641980630000|2022-01-12 09:43:50|12368.98|12368.98|12368.98|12368.98|12368.98|12368.98|12368.98|12368.98|0
1641980640000|2022-01-12 09:44:00|12368.77|12368.77|12368.77|12368.77|12368.77|12368.77|12368.77|12368.77|0
1641980650000|2022-01-12 09:44:10|12368.64|12368.64|12367.55|12367.55|12368.64|12368.64|12367.55|12367.55|0
1641980660000|2022-01-12 09:44:20|12367.95|12367.95|12367.95|12367.95|12367.95|12367.95|12367.95|12367.95|0
1641980670000|2022-01-12 09:44:30|12367.69|12367.69|12367.69|12367.69|12367.69|12367.69|12367.69|12367.69|0
1641980690000|2022-01-12 09:44:50|12368.88|12368.88|12368.88|12368.88|12368.88|12368.88|12368.88|12368.88|0
1641980700000|2022-01-12 09:45:00|12368.37|12368.37|12365.99|12365.99|12368.37|12368.37|12365.78|12365.78|0
1641980710000|2022-01-12 09:45:10|12365.73|12365.73|12365.47|12365.47|12365.73|12365.73|12365.47|12365.47|0
1641980720000|2022-01-12 09:45:20|12365.37|12365.37|12365.37|12365.37|12365.37|12365.37|12365.37|12365.37|0
1641980740000|2022-01-12 09:45:40|12365.07|12365.07|12365.07|12365.07|12365.07|12365.07|12365.07|12365.07|0
1641980750000|2022-01-12 09:45:50|12364.7|12364.7|12364.95|12364.95|12364.95|12364.95|12364.58|12364.58|0
1641980760000|2022-01-12 09:46:00|12364.79|12364.79|12364.79|12364.79|12364.79|12364.79|12364.79|12364.79|0
1641980770000|2022-01-12 09:46:10|12364.63|12364.63|12364.59|12364.59|12364.75|12364.75|12364.59|12364.59|0
1641980780000|2022-01-12 09:46:20|12364.52|12364.52|12364.35|12364.35|12364.52|12364.52|12364.35|12364.35|0
1641980790000|2022-01-12 09:46:30|12365.94|12365.94|12368.6|12368.6|12369.08|12369.08|12365.94|12365.94|0
1641980800000|2022-01-12 09:46:40|12369.08|12369.08|12369.08|12369.08|12369.08|12369.08|12369.08|12369.08|0
1641980810000|2022-01-12 09:46:50|12369.48|12369.48|12371.6|12371.6|12371.6|12371.6|12369.48|12369.48|0
1641980850000|2022-01-12 09:47:30|12371.36|12371.36|12371.6|12371.6|12371.6|12371.6|12371.36|12371.36|0
1641980880000|2022-01-12 09:48:00|12372.29|12372.29|12371.89|12371.89|12372.29|12372.29|12371.2|12371.2|0
1641980890000|2022-01-12 09:48:10|12371.66|12371.66|12371.66|12371.66|12371.66|12371.66|12371.66|12371.66|0
1641980900000|2022-01-12 09:48:20|12369.7|12369.7|12370.68|12370.68|12370.68|12370.68|12369.7|12369.7|0
1641980910000|2022-01-12 09:48:30|12373.04|12373.04|12370.94|12370.94|12373.04|12373.04|12370.94|12370.94|0
1641980920000|2022-01-12 09:48:40|12370.6|12370.6|12370.43|12370.43|12370.6|12370.6|12370.43|12370.43|0
1641980940000|2022-01-12 09:49:00|12370.94|12370.94|12370.94|12370.94|12370.94|12370.94|12370.94|12370.94|0
1641980950000|2022-01-12 09:49:10|12372.12|12372.12|12376.01|12376.01|12376.01|12376.01|12372.12|12372.12|0
1641980960000|2022-01-12 09:49:20|12376.17|12376.17|12376.17|12376.17|12376.17|12376.17|12376.17|12376.17|0
1641980970000|2022-01-12 09:49:30|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|12376.8|0
1641980980000|2022-01-12 09:49:40|12376.69|12376.69|12377.09|12377.09|12377.09|12377.09|12376.69|12376.69|0
1641980990000|2022-01-12 09:49:50|12375.9|12375.9|12376.54|12376.54|12376.54|12376.54|12375.9|12375.9|0
1641981010000|2022-01-12 09:50:10|12376.2|12376.2|12374.41|12374.41|12376.2|12376.2|12374.41|12374.41|0
1641981020000|2022-01-12 09:50:20|12371.66|12371.66|12371.66|12371.66|12371.66|12371.66|12371.66|12371.66|0
1641981050000|2022-01-12 09:50:50|12371.54|12371.54|12371.54|12371.54|12371.54|12371.54|12371.54|12371.54|0
1641981060000|2022-01-12 09:51:00|12371.3|12371.3|12371.42|12371.42|12371.42|12371.42|12371.3|12371.3|0
1641981070000|2022-01-12 09:51:10|12371.66|12371.66|12372.4|12372.4|12372.4|12372.4|12371.66|12371.66|0
1641981080000|2022-01-12 09:51:20|12372.53|12372.53|12374.49|12374.49|12374.49|12374.49|12372.53|12372.53|0
1641981100000|2022-01-12 09:51:40|12374.82|12374.82|12374.99|12374.99|12374.99|12374.99|12374.82|12374.82|0
1641981110000|2022-01-12 09:51:50|12375.33|12375.33|12375.33|12375.33|12375.33|12375.33|12375.33|12375.33|0
1641981120000|2022-01-12 09:52:00|12377.28|12377.28|12377.28|12377.28|12377.28|12377.28|12377.28|12377.28|0
1641981130000|2022-01-12 09:52:10|12377.12|12377.12|12377.12|12377.12|12377.12|12377.12|12377.12|12377.12|0
1641981160000|2022-01-12 09:52:40|12376.95|12376.95|12377.36|12377.36|12377.36|12377.36|12376.95|12376.95|0
1641981180000|2022-01-12 09:53:00|12377.21|12377.21|12377.21|12377.21|12377.21|12377.21|12377.21|12377.21|0
1641981190000|2022-01-12 09:53:10|12378.4|12378.4|12381.39|12381.39|12381.54|12381.54|12378.4|12378.4|0
1641981200000|2022-01-12 09:53:20|12380.99|12380.99|12379.03|12379.03|12380.99|12380.99|12379.03|12379.03|0
1641981210000|2022-01-12 09:53:30|12380.01|12380.01|12380.36|12380.36|12380.36|12380.36|12380.01|12380.01|0
1641981220000|2022-01-12 09:53:40|12380.15|12380.15|12382.07|12382.07|12382.47|12382.47|12380.15|12380.15|0
1641981230000|2022-01-12 09:53:50|12381.65|12381.65|12384.07|12384.07|12384.47|12384.47|12381.65|12381.65|0
1641981240000|2022-01-12 09:54:00|12384.58|12384.58|12385.68|12385.68|12386.34|12386.34|12384.58|12384.58|0
1641981250000|2022-01-12 09:54:10|12385.07|12385.07|12385.9|12385.9|12385.9|12385.9|12385.07|12385.07|0
1641981260000|2022-01-12 09:54:20|12386.88|12386.88|12386.89|12386.89|12387.12|12387.12|12386.88|12386.88|0
1641981270000|2022-01-12 09:54:30|12387.13|12387.13|12388.43|12388.43|12388.43|12388.43|12387.13|12387.13|0
1641981280000|2022-01-12 09:54:40|12390.8|12390.8|12390.68|12390.68|12390.8|12390.8|12390.68|12390.68|0
1641981290000|2022-01-12 09:54:50|12391.2|12391.2|12391.2|12391.2|12391.2|12391.2|12391.2|12391.2|0
1641981300000|2022-01-12 09:55:00|12390.22|12390.22|12390.22|12390.22|12390.22|12390.22|12390.22|12390.22|0
1641981330000|2022-01-12 09:55:30|12389.24|12389.24|12388.9|12388.9|12389.24|12389.24|12388.9|12388.9|0
1641981360000|2022-01-12 09:56:00|12389.32|12389.32|12387.36|12387.36|12389.32|12389.32|12387.36|12387.36|0
1641981370000|2022-01-12 09:56:10|12386.17|12386.17|12386.38|12386.38|12386.38|12386.38|12386.17|12386.17|0
1641981380000|2022-01-12 09:56:20|12385.98|12385.98|12385.98|12385.98|12385.98|12385.98|12385.98|12385.98|0
1641981390000|2022-01-12 09:56:30|12385.58|12385.58|12384.26|12384.26|12385.58|12385.58|12384.26|12384.26|0
1641981400000|2022-01-12 09:56:40|12383.92|12383.92|12382.74|12382.74|12383.92|12383.92|12382.74|12382.74|0
1641981410000|2022-01-12 09:56:50|12381.94|12381.94|12381.07|12381.07|12381.94|12381.94|12381.07|12381.07|0
1641981420000|2022-01-12 09:57:00|12380.91|12380.91|12381|12381|12381.17|12381.17|12380.91|12380.91|0
1641981440000|2022-01-12 09:57:20|12381.12|12381.12|12381.12|12381.12|12381.12|12381.12|12381.12|12381.12|0
1641981460000|2022-01-12 09:57:40|12380.95|12380.95|12380.79|12380.79|12380.95|12380.95|12380.79|12380.79|0
1641981470000|2022-01-12 09:57:50|12380.58|12380.58|12380.83|12380.83|12381.27|12381.27|12380.5|12380.5|0
1641981480000|2022-01-12 09:58:00|12380.72|12380.72|12380.72|12380.72|12380.72|12380.72|12380.72|12380.72|0
1641981490000|2022-01-12 09:58:10|12381.9|12381.9|12383.26|12383.26|12383.26|12383.26|12381.9|12381.9|0
1641981500000|2022-01-12 09:58:20|12383.76|12383.76|12385.35|12385.35|12385.35|12385.35|12383.76|12383.76|0
1641981530000|2022-01-12 09:58:50|12387.31|12387.31|12388.26|12388.26|12388.5|12388.5|12387.31|12387.31|0
1641981540000|2022-01-12 09:59:00|12388.5|12388.5|12388.5|12388.5|12388.5|12388.5|12388.5|12388.5|0
1641981550000|2022-01-12 09:59:10|12389.48|12389.48|12390.46|12390.46|12390.46|12390.46|12389.48|12389.48|0
1641981560000|2022-01-12 09:59:20|12390.29|12390.29|12390.29|12390.29|12390.29|12390.29|12390.29|12390.29|0
1641981570000|2022-01-12 09:59:30|12391.48|12391.48|12391.48|12391.48|12391.48|12391.48|12391.48|12391.48|0
1641981580000|2022-01-12 09:59:40|12389.52|12389.52|12390.42|12390.42|12390.42|12390.42|12389.52|12389.52|0
1641981600000|2022-01-12 10:00:00|12390.62|12390.62|12390.62|12390.62|12390.62|12390.62|12390.62|12390.62|0
1641981610000|2022-01-12 10:00:10|12390.75|12390.75|12390.58|12390.58|12390.75|12390.75|12390.58|12390.58|0
1641981620000|2022-01-12 10:00:20|12390.75|12390.75|12393.1|12393.1|12393.1|12393.1|12390.75|12390.75|0
1641981640000|2022-01-12 10:00:40|12393.31|12393.31|12393.52|12393.52|12393.52|12393.52|12393.31|12393.31|0
1641981650000|2022-01-12 10:00:50|12393.31|12393.31|12391.88|12391.88|12393.31|12393.31|12391.88|12391.88|0
1641981660000|2022-01-12 10:01:00|12392.04|12392.04|12392.44|12392.44|12392.44|12392.44|12392.04|12392.04|0
1641981670000|2022-01-12 10:01:10|12392.61|12392.61|12394.57|12394.57|12394.57|12394.57|12392.61|12392.61|0
1641981680000|2022-01-12 10:01:20|12394.21|12394.21|12393.36|12393.36|12394.21|12394.21|12393.36|12393.36|0
1641981690000|2022-01-12 10:01:30|12392.96|12392.96|12392.75|12392.75|12392.96|12392.96|12392.75|12392.75|0
1641981700000|2022-01-12 10:01:40|12393.01|12393.01|12393.27|12393.27|12393.27|12393.27|12393.01|12393.01|0
1641981710000|2022-01-12 10:01:50|12393.63|12393.63|12394.82|12394.82|12394.82|12394.82|12393.63|12393.63|0
1641981720000|2022-01-12 10:02:00|12394.59|12394.59|12395.77|12395.77|12395.77|12395.77|12394.59|12394.59|0
1641981730000|2022-01-12 10:02:10|12396.75|12396.75|12396.98|12396.98|12396.98|12396.98|12396.75|12396.75|0
1641981740000|2022-01-12 10:02:20|12397.22|12397.22|12398.29|12398.29|12398.29|12398.29|12397.22|12397.22|0
1641981750000|2022-01-12 10:02:30|12398.13|12398.13|12400.22|12400.22|12400.37|12400.37|12398.13|12398.13|0
1641981760000|2022-01-12 10:02:40|12397.86|12397.86|12396.77|12396.77|12397.86|12397.86|12396.77|12396.77|0
1641981770000|2022-01-12 10:02:50|12397.19|12397.19|12396.85|12396.85|12397.19|12397.19|12396.85|12396.85|0
1641981780000|2022-01-12 10:03:00|12397.01|12397.01|12397.05|12397.05|12397.18|12397.18|12397.01|12397.01|0
1641981790000|2022-01-12 10:03:10|12396.55|12396.55|12395.03|12395.03|12396.55|12396.55|12395.03|12395.03|0
1641981800000|2022-01-12 10:03:20|12396.22|12396.22|12395.63|12395.63|12396.22|12396.22|12395.63|12395.63|0
1641981810000|2022-01-12 10:03:30|12395.79|12395.79|12395.79|12395.79|12395.79|12395.79|12395.79|12395.79|0
1641981820000|2022-01-12 10:03:40|12395.67|12395.67|12395.67|12395.67|12395.67|12395.67|12395.67|12395.67|0
1641981830000|2022-01-12 10:03:50|12395.79|12395.79|12396.2|12396.2|12396.2|12396.2|12395.79|12395.79|0
1641981850000|2022-01-12 10:04:10|12396.53|12396.53|12396.74|12396.74|12396.74|12396.74|12396.53|12396.53|0
1641981860000|2022-01-12 10:04:20|12396.41|12396.41|12396.82|12396.82|12396.82|12396.82|12396.41|12396.41|0
1641981890000|2022-01-12 10:04:50|12395.84|12395.84|12395.6|12395.6|12395.84|12395.84|12395.6|12395.6|0
1641981900000|2022-01-12 10:05:00|12394.41|12394.41|12395.79|12395.79|12395.79|12395.79|12394.02|12394.02|0
1641981910000|2022-01-12 10:05:10|12396.77|12396.77|12396.77|12396.77|12396.77|12396.77|12396.77|12396.77|0
1641981920000|2022-01-12 10:05:20|12395.59|12395.59|12395.43|12395.43|12395.66|12395.66|12395.43|12395.43|0
1641981930000|2022-01-12 10:05:30|12396.41|12396.41|12396.41|12396.41|12396.41|12396.41|12396.41|12396.41|0
1641981940000|2022-01-12 10:05:40|12395.43|12395.43|12393.66|12393.66|12395.43|12395.43|12393.66|12393.66|0
1641981950000|2022-01-12 10:05:50|12393.84|12393.84|12393.72|12393.72|12393.84|12393.84|12393.72|12393.72|0
1641981960000|2022-01-12 10:06:00|12394.7|12394.7|12395.51|12395.51|12395.68|12395.68|12394.6|12394.6|0
1641981970000|2022-01-12 10:06:10|12396.49|12396.49|12396.49|12396.49|12396.49|12396.49|12396.49|12396.49|0
1641981980000|2022-01-12 10:06:20|12396.19|12396.19|12395.84|12395.84|12396.19|12396.19|12395.84|12395.84|0
1641982000000|2022-01-12 10:06:40|12395.63|12395.63|12395.42|12395.42|12395.63|12395.63|12395.42|12395.42|0
1641982020000|2022-01-12 10:07:00|12395|12395|12392.79|12392.79|12395|12395|12392.79|12392.79|0
1641982030000|2022-01-12 10:07:10|12392.55|12392.55|12392.76|12392.76|12392.76|12392.76|12392.55|12392.55|0
1641982040000|2022-01-12 10:07:20|12393.95|12393.95|12393.95|12393.95|12393.95|12393.95|12393.95|12393.95|0
1641982050000|2022-01-12 10:07:30|12393.17|12393.17|12393.17|12393.17|12393.43|12393.43|12393.17|12393.17|0
1641982060000|2022-01-12 10:07:40|12392.48|12392.48|12392.48|12392.48|12392.48|12392.48|12392.48|12392.48|0
1641982080000|2022-01-12 10:08:00|12392.98|12392.98|12393.7|12393.7|12393.7|12393.7|12392.98|12392.98|0
1641982090000|2022-01-12 10:08:10|12393.27|12393.27|12393.93|12393.93|12393.93|12393.93|12392.93|12392.93|0
1641982100000|2022-01-12 10:08:20|12394.73|12394.73|12394.73|12394.73|12394.94|12394.94|12394.73|12394.73|0
1641982110000|2022-01-12 10:08:30|12394.52|12394.52|12392.53|12392.53|12394.52|12394.52|12392.53|12392.53|0
1641982120000|2022-01-12 10:08:40|12392.74|12392.74|12393.09|12393.09|12393.3|12393.3|12392.74|12392.74|0
1641982130000|2022-01-12 10:08:50|12392.93|12392.93|12392.93|12392.93|12392.93|12392.93|12392.93|12392.93|0
1641982140000|2022-01-12 10:09:00|12393.62|12393.62|12393.36|12393.36|12393.62|12393.62|12393.27|12393.27|0
1641982150000|2022-01-12 10:09:10|12392.93|12392.93|12391.86|12391.86|12393.14|12393.14|12391.86|12391.86|0
1641982160000|2022-01-12 10:09:20|12392.2|12392.2|12392.36|12392.36|12392.36|12392.36|12392.2|12392.2|0
1641982170000|2022-01-12 10:09:30|12392.19|12392.19|12392.16|12392.16|12392.32|12392.32|12392.16|12392.16|0
1641982180000|2022-01-12 10:09:40|12392.37|12392.37|12392.14|12392.14|12392.37|12392.37|12392.14|12392.14|0
1641982190000|2022-01-12 10:09:50|12390.18|12390.18|12386.97|12386.97|12390.18|12390.18|12386.97|12386.97|0
1641982200000|2022-01-12 10:10:00|12386.58|12386.58|12386.44|12386.44|12386.79|12386.79|12386.44|12386.44|0
1641982210000|2022-01-12 10:10:10|12386.65|12386.65|12386.3|12386.3|12386.65|12386.65|12386.3|12386.3|0
1641982220000|2022-01-12 10:10:20|12386.25|12386.25|12386.25|12386.25|12386.25|12386.25|12386.25|12386.25|0
1641982230000|2022-01-12 10:10:30|12386.48|12386.48|12385.3|12385.3|12386.48|12386.48|12385.3|12385.3|0
1641982240000|2022-01-12 10:10:40|12384.32|12384.32|12384.32|12384.32|12384.32|12384.32|12384.32|12384.32|0
1641982250000|2022-01-12 10:10:50|12384.39|12384.39|12384.13|12384.13|12384.39|12384.39|12384.13|12384.13|0
1641982260000|2022-01-12 10:11:00|12383.98|12383.98|12385.17|12385.17|12385.17|12385.17|12383.98|12383.98|0
1641982270000|2022-01-12 10:11:10|12384.84|12384.84|12387.22|12387.22|12387.22|12387.22|12384.84|12384.84|0
1641982280000|2022-01-12 10:11:20|12387.02|12387.02|12387.02|12387.02|12387.02|12387.02|12387.02|12387.02|0
1641982290000|2022-01-12 10:11:30|12387.65|12387.65|12387.86|12387.86|12387.86|12387.86|12387.65|12387.65|0
1641982300000|2022-01-12 10:11:40|12388.84|12388.84|12389.17|12389.17|12389.17|12389.17|12388.84|12388.84|0
1641982310000|2022-01-12 10:11:50|12389.33|12389.33|12389.29|12389.29|12389.5|12389.5|12389.29|12389.29|0
1641982320000|2022-01-12 10:12:00|12389.45|12389.45|12389.05|12389.05|12389.45|12389.45|12389.05|12389.05|0
1641982330000|2022-01-12 10:12:10|12388.63|12388.63|12388.63|12388.63|12388.63|12388.63|12388.63|12388.63|0
1641982340000|2022-01-12 10:12:20|12388.21|12388.21|12387.02|12387.02|12388.21|12388.21|12387.02|12387.02|0
1641982350000|2022-01-12 10:12:30|12387.44|12387.44|12388.34|12388.34|12388.34|12388.34|12387.44|12387.44|0
1641982360000|2022-01-12 10:12:40|12387.36|12387.36|12388.15|12388.15|12388.15|12388.15|12387.36|12387.36|0
1641982370000|2022-01-12 10:12:50|12389.33|12389.33|12390.13|12390.13|12390.13|12390.13|12389.33|12389.33|0
1641982380000|2022-01-12 10:13:00|12389.87|12389.87|12391.27|12391.27|12391.27|12391.27|12389.87|12389.87|0
1641982390000|2022-01-12 10:13:10|12391.39|12391.39|12391.24|12391.24|12391.39|12391.39|12391.24|12391.24|0
1641982400000|2022-01-12 10:13:20|12391.36|12391.36|12392.06|12392.06|12392.06|12392.06|12391.36|12391.36|0
1641982410000|2022-01-12 10:13:30|12393.25|12393.25|12392.99|12392.99|12393.25|12393.25|12392.99|12392.99|0
1641982420000|2022-01-12 10:13:40|12393.49|12393.49|12393.73|12393.73|12393.73|12393.73|12393.49|12393.49|0
1641982430000|2022-01-12 10:13:50|12392.81|12392.81|12393.04|12393.04|12393.21|12393.21|12392.81|12392.81|0
1641982440000|2022-01-12 10:14:00|12393.56|12393.56|12393.04|12393.04|12393.56|12393.56|12393.04|12393.04|0
1641982460000|2022-01-12 10:14:20|12393.21|12393.21|12393.76|12393.76|12393.76|12393.76|12393.21|12393.21|0
1641982470000|2022-01-12 10:14:30|12394.74|12394.74|12396|12396|12396.35|12396.35|12394.74|12394.74|0
1641982480000|2022-01-12 10:14:40|12396.5|12396.5|12396.5|12396.5|12396.5|12396.5|12396.5|12396.5|0
1641982490000|2022-01-12 10:14:50|12397.48|12397.48|12396.5|12396.5|12397.48|12397.48|12396.5|12396.5|0
1641982500000|2022-01-12 10:15:00|12396.67|12396.67|12396.84|12396.84|12396.84|12396.84|12396.67|12396.67|0
1641982510000|2022-01-12 10:15:10|12396.99|12396.99|12396.83|12396.83|12396.99|12396.99|12396.83|12396.83|0
1641982520000|2022-01-12 10:15:20|12397.06|12397.06|12396.59|12396.59|12397.06|12397.06|12396.59|12396.59|0
1641982540000|2022-01-12 10:15:40|12397.78|12397.78|12398.76|12398.76|12398.76|12398.76|12397.78|12397.78|0
1641982550000|2022-01-12 10:15:50|12397.78|12397.78|12397.96|12397.96|12397.96|12397.96|12397.32|12397.32|0
1641982560000|2022-01-12 10:16:00|12396.77|12396.77|12395.43|12395.43|12396.77|12396.77|12395.43|12395.43|0
1641982570000|2022-01-12 10:16:10|12395.93|12395.93|12400.32|12400.32|12400.32|12400.32|12395.93|12395.93|0
1641982580000|2022-01-12 10:16:20|12399.94|12399.94|12401.03|12401.03|12401.43|12401.43|12399.94|12399.94|0
1641982590000|2022-01-12 10:16:30|12400.05|12400.05|12399.15|12399.15|12400.05|12400.05|12399.15|12399.15|0
1641982600000|2022-01-12 10:16:40|12399.27|12399.27|12398.52|12398.52|12399.27|12399.27|12398.13|12398.13|0
1641982620000|2022-01-12 10:17:00|12398.26|12398.26|12397.76|12397.76|12398.26|12398.26|12397.76|12397.76|0
1641982630000|2022-01-12 10:17:10|12396.91|12396.91|12396.91|12396.91|12396.91|12396.91|12396.91|12396.91|0
1641982640000|2022-01-12 10:17:20|12396.51|12396.51|12396.35|12396.35|12396.51|12396.51|12396.35|12396.35|0
1641982660000|2022-01-12 10:17:40|12396.18|12396.18|12397.66|12397.66|12397.66|12397.66|12396.18|12396.18|0
1641982670000|2022-01-12 10:17:50|12398.85|12398.85|12399.41|12399.41|12399.41|12399.41|12398.85|12398.85|0
1641982680000|2022-01-12 10:18:00|12400.21|12400.21|12400.23|12400.23|12400.39|12400.39|12400.21|12400.21|0
1641982690000|2022-01-12 10:18:10|12400.75|12400.75|12400.96|12400.96|12400.96|12400.96|12400.75|12400.75|0
1641982700000|2022-01-12 10:18:20|12401.31|12401.31|12401.31|12401.31|12401.31|12401.31|12401.31|12401.31|0
1641982710000|2022-01-12 10:18:30|12401.43|12401.43|12401.28|12401.28|12401.68|12401.68|12401.28|12401.28|0
1641982740000|2022-01-12 10:19:00|12401.54|12401.54|12402.52|12402.52|12402.52|12402.52|12401.54|12401.54|0
1641982750000|2022-01-12 10:19:10|12401.54|12401.54|12401.54|12401.54|12401.54|12401.54|12401.54|12401.54|0
1641982780000|2022-01-12 10:19:40|12400.35|12400.35|12400.35|12400.35|12400.35|12400.35|12400.35|12400.35|0
1641982790000|2022-01-12 10:19:50|12400.18|12400.18|12395.86|12395.86|12400.18|12400.18|12395.86|12395.86|0
1641982800000|2022-01-12 10:20:00|12395.46|12395.46|12395.46|12395.46|12395.46|12395.46|12395.46|12395.46|0
1641982810000|2022-01-12 10:20:10|12395.63|12395.63|12396.2|12396.2|12396.2|12396.2|12395.63|12395.63|0
1641982850000|2022-01-12 10:20:50|12397.18|12397.18|12398.25|12398.25|12398.56|12398.56|12397.18|12397.18|0
1641982870000|2022-01-12 10:21:10|12398.46|12398.46|12398.46|12398.46|12398.46|12398.46|12398.46|12398.46|0
1641982880000|2022-01-12 10:21:20|12398.2|12398.2|12397.24|12397.24|12398.2|12398.2|12397.24|12397.24|0
1641982900000|2022-01-12 10:21:40|12396.74|12396.74|12396.23|12396.23|12396.74|12396.74|12396.23|12396.23|0
1641982930000|2022-01-12 10:22:10|12396.39|12396.39|12396.62|12396.62|12396.62|12396.62|12396.39|12396.39|0
1641982940000|2022-01-12 10:22:20|12396.88|12396.88|12397.68|12397.68|12397.83|12397.83|12396.88|12396.88|0
1641982950000|2022-01-12 10:22:30|12394.75|12394.75|12395.73|12395.73|12395.73|12395.73|12394.75|12394.75|0
1641982960000|2022-01-12 10:22:40|12394.75|12394.75|12394.75|12394.75|12394.75|12394.75|12394.75|12394.75|0
1641982970000|2022-01-12 10:22:50|12394.4|12394.4|12393.88|12393.88|12394.4|12394.4|12393.88|12393.88|0
1641982980000|2022-01-12 10:23:00|12394.06|12394.06|12394.22|12394.22|12394.22|12394.22|12394.06|12394.06|0
1641982990000|2022-01-12 10:23:10|12394.42|12394.42|12393.73|12393.73|12394.42|12394.42|12393.73|12393.73|0
1641983000000|2022-01-12 10:23:20|12393.96|12393.96|12393.96|12393.96|12393.96|12393.96|12393.96|12393.96|0
1641983010000|2022-01-12 10:23:30|12393.62|12393.62|12393.68|12393.68|12393.68|12393.68|12393.45|12393.45|0
1641983020000|2022-01-12 10:23:40|12393.32|12393.32|12393.32|12393.32|12393.32|12393.32|12393.32|12393.32|0
1641983040000|2022-01-12 10:24:00|12393.56|12393.56|12393.77|12393.77|12393.77|12393.77|12393.56|12393.56|0
1641983050000|2022-01-12 10:24:10|12394.41|12394.41|12394.2|12394.2|12394.41|12394.41|12394.2|12394.2|0
1641983060000|2022-01-12 10:24:20|12394.44|12394.44|12394.39|12394.39|12394.44|12394.44|12394.23|12394.23|0
1641983090000|2022-01-12 10:24:50|12394.9|12394.9|12394.39|12394.39|12394.9|12394.9|12394.39|12394.39|0
1641983100000|2022-01-12 10:25:00|12395.17|12395.17|12395.01|12395.01|12395.17|12395.17|12394.65|12394.65|0
1641983110000|2022-01-12 10:25:10|12395.17|12395.17|12394.01|12394.01|12395.17|12395.17|12394.01|12394.01|0
1641983130000|2022-01-12 10:25:30|12393.61|12393.61|12393.61|12393.61|12393.61|12393.61|12393.61|12393.61|0
1641983140000|2022-01-12 10:25:40|12393.45|12393.45|12393.45|12393.45|12393.45|12393.45|12393.45|12393.45|0
1641983160000|2022-01-12 10:26:00|12392.73|12392.73|12392.69|12392.69|12392.73|12392.73|12392.38|12392.38|0
1641983170000|2022-01-12 10:26:10|12393.88|12393.88|12393.88|12393.88|12393.88|12393.88|12393.88|12393.88|0
1641983180000|2022-01-12 10:26:20|12394.09|12394.09|12394.09|12394.09|12394.09|12394.09|12394.09|12394.09|0
1641983200000|2022-01-12 10:26:40|12394.81|12394.81|12394.81|12394.81|12394.81|12394.81|12394.81|12394.81|0
1641983210000|2022-01-12 10:26:50|12394.45|12394.45|12394.45|12394.45|12394.45|12394.45|12394.45|12394.45|0
1641983230000|2022-01-12 10:27:10|12394.21|12394.21|12394.33|12394.33|12394.33|12394.33|12394.21|12394.21|0
1641983240000|2022-01-12 10:27:20|12394.16|12394.16|12394.04|12394.04|12394.16|12394.16|12394.04|12394.04|0
1641983260000|2022-01-12 10:27:40|12393.91|12393.91|12394.12|12394.12|12394.12|12394.12|12393.91|12393.91|0
1641983270000|2022-01-12 10:27:50|12395.1|12395.1|12395.01|12395.01|12395.13|12395.13|12394.89|12394.89|0
1641983280000|2022-01-12 10:28:00|12395.41|12395.41|12395.79|12395.79|12395.79|12395.79|12395.41|12395.41|0
1641983290000|2022-01-12 10:28:10|12396.77|12396.77|12397.17|12397.17|12397.17|12397.17|12396.77|12396.77|0
1641983300000|2022-01-12 10:28:20|12399.13|12399.13|12401.27|12401.27|12401.51|12401.51|12399.13|12399.13|0
1641983310000|2022-01-12 10:28:30|12399.31|12399.31|12399.31|12399.31|12399.31|12399.31|12399.31|12399.31|0
1641983330000|2022-01-12 10:28:50|12398.88|12398.88|12396.44|12396.44|12398.88|12398.88|12395.75|12395.75|0
1641983340000|2022-01-12 10:29:00|12396.65|12396.65|12396.86|12396.86|12396.86|12396.86|12396.65|12396.65|0
1641983350000|2022-01-12 10:29:10|12396.98|12396.98|12398.17|12398.17|12398.17|12398.17|12396.98|12396.98|0
1641983360000|2022-01-12 10:29:20|12398.01|12398.01|12398.32|12398.32|12398.32|12398.32|12398.01|12398.01|0
1641983370000|2022-01-12 10:29:30|12397.34|12397.34|12397.57|12397.57|12397.57|12397.57|12397.34|12397.34|0
1641983380000|2022-01-12 10:29:40|12397.97|12397.97|12398.18|12398.18|12398.3|12398.3|12397.8|12397.8|0
1641983400000|2022-01-12 10:30:00|12397.76|12397.76|12397.76|12397.76|12397.76|12397.76|12397.76|12397.76|0
1641983420000|2022-01-12 10:30:20|12397.37|12397.37|12397.37|12397.37|12397.76|12397.76|12397.37|12397.37|0
1641983450000|2022-01-12 10:30:50|12396.86|12396.86|12397.07|12397.07|12397.07|12397.07|12396.86|12396.86|0
1641983460000|2022-01-12 10:31:00|12396.91|12396.91|12396.46|12396.46|12397.03|12397.03|12396.46|12396.46|0
1641983470000|2022-01-12 10:31:10|12396.25|12396.25|12396.46|12396.46|12396.46|12396.46|12396.25|12396.25|0
1641983480000|2022-01-12 10:31:20|12396.67|12396.67|12396.67|12396.67|12396.67|12396.67|12396.67|12396.67|0
1641983520000|2022-01-12 10:32:00|12396.42|12396.42|12396.94|12396.94|12396.94|12396.94|12396.42|12396.42|0
1641983550000|2022-01-12 10:32:30|12397.17|12397.17|12397.41|12397.41|12397.41|12397.41|12397.17|12397.17|0
1641983560000|2022-01-12 10:32:40|12397.25|12397.25|12396.63|12396.63|12397.31|12397.31|12396.63|12396.63|0
1641983580000|2022-01-12 10:33:00|12396.23|12396.23|12395.85|12395.85|12396.23|12396.23|12395.83|12395.83|0
1641983590000|2022-01-12 10:33:10|12394.87|12394.87|12393.73|12393.73|12394.87|12394.87|12393.34|12393.34|0
1641983620000|2022-01-12 10:33:40|12393.47|12393.47|12393.21|12393.21|12393.47|12393.47|12393.21|12393.21|0
1641983630000|2022-01-12 10:33:50|12393.43|12393.43|12394.4|12394.4|12394.4|12394.4|12393.43|12393.43|0
1641983650000|2022-01-12 10:34:10|12393.9|12393.9|12393.69|12393.69|12393.9|12393.9|12393.69|12393.69|0
1641983660000|2022-01-12 10:34:20|12392.71|12392.71|12391.36|12391.36|12392.71|12392.71|12391.36|12391.36|0
1641983670000|2022-01-12 10:34:30|12391.1|12391.1|12390.15|12390.15|12391.1|12391.1|12390.15|12390.15|0
1641983680000|2022-01-12 10:34:40|12389.99|12389.99|12387.54|12387.54|12389.99|12389.99|12387.54|12387.54|0
1641983690000|2022-01-12 10:34:50|12387.23|12387.23|12387.4|12387.4|12387.4|12387.4|12387.23|12387.23|0
1641983700000|2022-01-12 10:35:00|12387.28|12387.28|12388.08|12388.08|12388.34|12388.34|12387.28|12387.28|0
1641983720000|2022-01-12 10:35:20|12388.5|12388.5|12389.31|12389.31|12389.31|12389.31|12388.5|12388.5|0
1641983730000|2022-01-12 10:35:30|12389.43|12389.43|12389.43|12389.43|12389.43|12389.43|12389.43|12389.43|0
1641983740000|2022-01-12 10:35:40|12389.18|12389.18|12389.18|12389.18|12389.18|12389.18|12389.18|12389.18|0
1641983750000|2022-01-12 10:35:50|12388.97|12388.97|12388.97|12388.97|12388.97|12388.97|12388.97|12388.97|0
1641983760000|2022-01-12 10:36:00|12389.36|12389.36|12392.2|12392.2|12392.2|12392.2|12389.36|12389.36|0
1641983770000|2022-01-12 10:36:10|12392.32|12392.32|12393.24|12393.24|12393.24|12393.24|12392.32|12392.32|0
1641983780000|2022-01-12 10:36:20|12392.82|12392.82|12392.82|12392.82|12392.82|12392.82|12392.82|12392.82|0
1641983800000|2022-01-12 10:36:40|12392.61|12392.61|12392.4|12392.4|12392.82|12392.82|12392.4|12392.4|0
1641983820000|2022-01-12 10:37:00|12392.56|12392.56|12392.56|12392.56|12392.56|12392.56|12392.56|12392.56|0
1641983840000|2022-01-12 10:37:20|12392.68|12392.68|12393.48|12393.48|12393.48|12393.48|12392.68|12392.68|0
1641983880000|2022-01-12 10:38:00|12393.65|12393.65|12393.67|12393.67|12393.67|12393.67|12393.46|12393.46|0
1641983890000|2022-01-12 10:38:10|12393.56|12393.56|12393.56|12393.56|12393.56|12393.56|12393.56|12393.56|0
1641983920000|2022-01-12 10:38:40|12393.34|12393.34|12393.58|12393.58|12393.58|12393.58|12393.23|12393.23|0
1641983930000|2022-01-12 10:38:50|12394.56|12394.56|12394.56|12394.56|12394.56|12394.56|12394.56|12394.56|0
1641983940000|2022-01-12 10:39:00|12394.44|12394.44|12394.83|12394.83|12394.83|12394.83|12394.44|12394.44|0
1641984000000|2022-01-12 10:40:00|12395.81|12395.81|12396.02|12396.02|12396.02|12396.02|12395.81|12395.81|0
1641984010000|2022-01-12 10:40:10|12394.84|12394.84|12394.84|12394.84|12394.84|12394.84|12394.84|12394.84|0
1641984020000|2022-01-12 10:40:20|12394.49|12394.49|12394.49|12394.49|12394.49|12394.49|12394.49|12394.49|0
1641984030000|2022-01-12 10:40:30|12394.37|12394.37|12395.35|12395.35|12395.35|12395.35|12394.37|12394.37|0
1641984040000|2022-01-12 10:40:40|12395.11|12395.11|12394.87|12394.87|12395.11|12395.11|12394.63|12394.63|0
1641984050000|2022-01-12 10:40:50|12394.76|12394.76|12394.63|12394.63|12394.76|12394.76|12394.63|12394.63|0
1641984060000|2022-01-12 10:41:00|12394.88|12394.88|12395.04|12395.04|12395.04|12395.04|12394.88|12394.88|0
1641984070000|2022-01-12 10:41:10|12395.16|12395.16|12395.33|12395.33|12395.33|12395.33|12395.16|12395.16|0
1641984090000|2022-01-12 10:41:30|12395.08|12395.08|12394.51|12394.51|12395.2|12395.2|12394.51|12394.51|0
1641984100000|2022-01-12 10:41:40|12394.15|12394.15|12394.15|12394.15|12394.15|12394.15|12394.15|12394.15|0
1641984110000|2022-01-12 10:41:50|12394.57|12394.57|12393.86|12393.86|12394.57|12394.57|12393.86|12393.86|0
1641984120000|2022-01-12 10:42:00|12392.68|12392.68|12390.72|12390.72|12392.68|12392.68|12390.72|12390.72|0
1641984130000|2022-01-12 10:42:10|12389.74|12389.74|12389.74|12389.74|12389.74|12389.74|12389.74|12389.74|0
1641984140000|2022-01-12 10:42:20|12391.01|12391.01|12391.01|12391.01|12391.01|12391.01|12391.01|12391.01|0
1641984170000|2022-01-12 10:42:50|12390.59|12390.59|12390.59|12390.59|12390.59|12390.59|12390.59|12390.59|0
1641984180000|2022-01-12 10:43:00|12391.57|12391.57|12392.03|12392.03|12392.37|12392.37|12391.57|12391.57|0
1641984220000|2022-01-12 10:43:40|12391.82|12391.82|12392.03|12392.03|12392.03|12392.03|12391.82|12391.82|0
1641984230000|2022-01-12 10:43:50|12393.99|12393.99|12393.99|12393.99|12393.99|12393.99|12393.99|12393.99|0
1641984240000|2022-01-12 10:44:00|12393.92|12393.92|12393.92|12393.92|12394.34|12394.34|12393.92|12393.92|0
1641984260000|2022-01-12 10:44:20|12393.42|12393.42|12393.42|12393.42|12393.42|12393.42|12393.42|12393.42|0
1641984270000|2022-01-12 10:44:30|12393.18|12393.18|12392.38|12392.38|12393.18|12393.18|12392.38|12392.38|0
1641984290000|2022-01-12 10:44:50|12392.81|12392.81|12392.81|12392.81|12392.81|12392.81|12392.81|12392.81|0
1641984300000|2022-01-12 10:45:00|12392.58|12392.58|12392.58|12392.58|12392.58|12392.58|12392.58|12392.58|0
1641984320000|2022-01-12 10:45:20|12392.23|12392.23|12392.07|12392.07|12392.23|12392.23|12392.07|12392.07|0
1641984330000|2022-01-12 10:45:30|12391.91|12391.91|12392.49|12392.49|12392.49|12392.49|12391.91|12391.91|0
1641984340000|2022-01-12 10:45:40|12393.25|12393.25|12393.25|12393.25|12393.25|12393.25|12393.25|12393.25|0
1641984350000|2022-01-12 10:45:50|12392.99|12392.99|12392.99|12392.99|12392.99|12392.99|12392.99|12392.99|0
1641984370000|2022-01-12 10:46:10|12393.22|12393.22|12393.93|12393.93|12393.93|12393.93|12393.22|12393.22|0
1641984420000|2022-01-12 10:47:00|12391.97|12391.97|12391.97|12391.97|12391.97|12391.97|12391.97|12391.97|0
1641984430000|2022-01-12 10:47:10|12391.57|12391.57|12391.57|12391.57|12391.57|12391.57|12391.57|12391.57|0
1641984450000|2022-01-12 10:47:30|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|0
1641984460000|2022-01-12 10:47:40|12391.47|12391.47|12391.47|12391.47|12391.47|12391.47|12391.47|12391.47|0
1641984480000|2022-01-12 10:48:00|12391.64|12391.64|12390.6|12390.6|12391.64|12391.64|12390.6|12390.6|0
1641984490000|2022-01-12 10:48:10|12390.95|12390.95|12390.95|12390.95|12390.95|12390.95|12390.95|12390.95|0
1641984500000|2022-01-12 10:48:20|12389.76|12389.76|12388.92|12388.92|12389.76|12389.76|12388.58|12388.58|0
1641984510000|2022-01-12 10:48:30|12390.11|12390.11|12389.13|12389.13|12390.11|12390.11|12389.13|12389.13|0
1641984520000|2022-01-12 10:48:40|12388.77|12388.77|12387.96|12387.96|12388.77|12388.77|12387.72|12387.72|0
1641984530000|2022-01-12 10:48:50|12387.84|12387.84|12387.96|12387.96|12387.96|12387.96|12387.84|12387.84|0
1641984540000|2022-01-12 10:49:00|12388.12|12388.12|12387.7|12387.7|12388.2|12388.2|12387.7|12387.7|0
1641984550000|2022-01-12 10:49:10|12387.23|12387.23|12387.23|12387.23|12387.23|12387.23|12387.23|12387.23|0
1641984560000|2022-01-12 10:49:20|12387.35|12387.35|12388.33|12388.33|12388.33|12388.33|12387.35|12387.35|0
1641984570000|2022-01-12 10:49:30|12388.16|12388.16|12388.31|12388.31|12388.31|12388.31|12388.16|12388.16|0
1641984580000|2022-01-12 10:49:40|12388.05|12388.05|12387.63|12387.63|12388.05|12388.05|12387.63|12387.63|0
1641984600000|2022-01-12 10:50:00|12387.68|12387.68|12387.73|12387.73|12387.73|12387.73|12387.68|12387.68|0
1641984670000|2022-01-12 10:51:10|12388.91|12388.91|12390.1|12390.1|12390.1|12390.1|12388.91|12388.91|0
1641984700000|2022-01-12 10:51:40|12389.7|12389.7|12389.3|12389.3|12389.7|12389.7|12389.3|12389.3|0
1641984720000|2022-01-12 10:52:00|12388.32|12388.32|12386.42|12386.42|12388.32|12388.32|12386.16|12386.16|0
1641984730000|2022-01-12 10:52:10|12386.3|12386.3|12386.3|12386.3|12386.3|12386.3|12386.3|12386.3|0
1641984770000|2022-01-12 10:52:50|12386.06|12386.06|12384.87|12384.87|12386.06|12386.06|12384.87|12384.87|0
1641984780000|2022-01-12 10:53:00|12385.22|12385.22|12385.22|12385.22|12385.22|12385.22|12385.22|12385.22|0
1641984810000|2022-01-12 10:53:30|12385.45|12385.45|12385.45|12385.45|12385.45|12385.45|12385.45|12385.45|0
1641984840000|2022-01-12 10:54:00|12385.11|12385.11|12385.11|12385.11|12385.11|12385.11|12385.11|12385.11|0
1641984850000|2022-01-12 10:54:10|12386.16|12386.16|12386.72|12386.72|12386.72|12386.72|12386.16|12386.16|0
1641984860000|2022-01-12 10:54:20|12387.9|12387.9|12390.03|12390.03|12390.03|12390.03|12387.9|12387.9|0
1641984870000|2022-01-12 10:54:30|12390.19|12390.19|12391.23|12391.23|12391.3|12391.3|12390.19|12390.19|0
1641984890000|2022-01-12 10:54:50|12392.21|12392.21|12393.39|12393.39|12393.39|12393.39|12392.21|12392.21|0
1641984900000|2022-01-12 10:55:00|12393.75|12393.75|12393.45|12393.45|12393.75|12393.75|12393.33|12393.33|0
1641984910000|2022-01-12 10:55:10|12392.47|12392.47|12392.05|12392.05|12392.47|12392.47|12392.05|12392.05|0
1641984920000|2022-01-12 10:55:20|12392.45|12392.45|12392.45|12392.45|12392.45|12392.45|12392.45|12392.45|0
1641984930000|2022-01-12 10:55:30|12392.05|12392.05|12392.05|12392.05|12392.05|12392.05|12392.05|12392.05|0
1641984940000|2022-01-12 10:55:40|12392.1|12392.1|12392.1|12392.1|12392.1|12392.1|12392.1|12392.1|0
1641984960000|2022-01-12 10:56:00|12391.93|12391.93|12391.93|12391.93|12391.93|12391.93|12391.93|12391.93|0
1641984970000|2022-01-12 10:56:10|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|12391.81|0
1641984990000|2022-01-12 10:56:30|12391.47|12391.47|12391.47|12391.47|12391.47|12391.47|12391.47|12391.47|0
1641985010000|2022-01-12 10:56:50|12391.83|12391.83|12390.85|12390.85|12391.83|12391.83|12390.85|12390.85|0
1641985020000|2022-01-12 10:57:00|12390.97|12390.97|12391.29|12391.29|12391.29|12391.29|12390.85|12390.85|0
1641985030000|2022-01-12 10:57:10|12390.94|12390.94|12392.47|12392.47|12392.47|12392.47|12390.94|12390.94|0
1641985050000|2022-01-12 10:57:30|12392.68|12392.68|12393.93|12393.93|12393.93|12393.93|12392.68|12392.68|0
1641985060000|2022-01-12 10:57:40|12394.43|12394.43|12395.19|12395.19|12395.19|12395.19|12393.8|12393.8|0
1641985070000|2022-01-12 10:57:50|12395.62|12395.62|12395.62|12395.62|12395.62|12395.62|12395.62|12395.62|0
1641985080000|2022-01-12 10:58:00|12395.22|12395.22|12395.62|12395.62|12395.62|12395.62|12395.22|12395.22|0
1641985090000|2022-01-12 10:58:10|12395.41|12395.41|12395.81|12395.81|12395.81|12395.81|12395.41|12395.41|0
1641985130000|2022-01-12 10:58:50|12395.6|12395.6|12395.6|12395.6|12395.6|12395.6|12395.6|12395.6|0
1641985150000|2022-01-12 10:59:10|12394.42|12394.42|12394.42|12394.42|12394.42|12394.42|12394.42|12394.42|0
1641985160000|2022-01-12 10:59:20|12393.73|12393.73|12393.73|12393.73|12393.73|12393.73|12393.73|12393.73|0
1641985170000|2022-01-12 10:59:30|12393.78|12393.78|12394.41|12394.41|12394.41|12394.41|12393.78|12393.78|0
1641985190000|2022-01-12 10:59:50|12395.1|12395.1|12395.61|12395.61|12395.61|12395.61|12395.1|12395.1|0
1641985200000|2022-01-12 11:00:00|12395.96|12395.96|12398.25|12398.25|12398.47|12398.47|12395.96|12395.96|0
1641985210000|2022-01-12 11:00:10|12398.37|12398.37|12398.37|12398.37|12398.37|12398.37|12398.37|12398.37|0
1641985230000|2022-01-12 11:00:30|12398.16|12398.16|12398|12398|12398.16|12398.16|12398|12398|0
1641985250000|2022-01-12 11:00:50|12397.83|12397.83|12397.14|12397.14|12397.83|12397.83|12397.14|12397.14|0
1641985260000|2022-01-12 11:01:00|12397.02|12397.02|12396.9|12396.9|12397.02|12397.02|12396.9|12396.9|0
1641985270000|2022-01-12 11:01:10|12397.24|12397.24|12397.08|12397.08|12397.24|12397.24|12397.08|12397.08|0
1641985320000|2022-01-12 11:02:00|12396.68|12396.68|12396.44|12396.44|12396.68|12396.68|12396.44|12396.44|0
1641985330000|2022-01-12 11:02:10|12396.65|12396.65|12403.46|12403.46|12403.46|12403.46|12396.65|12396.65|0
1641985340000|2022-01-12 11:02:20|12403.86|12403.86|12405.95|12405.95|12405.95|12405.95|12403.86|12403.86|0
1641985350000|2022-01-12 11:02:30|12406.12|12406.12|12406.12|12406.12|12406.12|12406.12|12406.12|12406.12|0
1641985370000|2022-01-12 11:02:50|12407.1|12407.1|12408.2|12408.2|12408.2|12408.2|12407.1|12407.1|0
1641985380000|2022-01-12 11:03:00|12409.38|12409.38|12409.93|12409.93|12409.93|12409.93|12409.38|12409.38|0
1641985390000|2022-01-12 11:03:10|12410.27|12410.27|12410.48|12410.48|12410.48|12410.48|12410.27|12410.27|0
1641985400000|2022-01-12 11:03:20|12410.88|12410.88|12410.88|12410.88|12410.88|12410.88|12410.88|12410.88|0
1641985410000|2022-01-12 11:03:30|12411.23|12411.23|12410.46|12410.46|12411.23|12411.23|12410.46|12410.46|0
1641985440000|2022-01-12 11:04:00|12410.34|12410.34|12408.15|12408.15|12410.34|12410.34|12408.15|12408.15|0
1641985450000|2022-01-12 11:04:10|12407.98|12407.98|12407.64|12407.64|12407.98|12407.98|12407.64|12407.64|0
1641985470000|2022-01-12 11:04:30|12407.98|12407.98|12408.8|12408.8|12408.8|12408.8|12407.82|12407.82|0
1641985480000|2022-01-12 11:04:40|12407.61|12407.61|12406.81|12406.81|12407.61|12407.61|12406.81|12406.81|0
1641985490000|2022-01-12 11:04:50|12405.83|12405.83|12405.83|12405.83|12405.83|12405.83|12405.83|12405.83|0
1641985510000|2022-01-12 11:05:10|12405.63|12405.63|12405.63|12405.63|12405.63|12405.63|12405.63|12405.63|0
1641985520000|2022-01-12 11:05:20|12405.23|12405.23|12406.16|12406.16|12406.55|12406.55|12405.23|12405.23|0
1641985530000|2022-01-12 11:05:30|12406.04|12406.04|12406.04|12406.04|12406.04|12406.04|12406.04|12406.04|0
1641985560000|2022-01-12 11:06:00|12405.87|12405.87|12405.87|12405.87|12405.87|12405.87|12405.87|12405.87|0
1641985570000|2022-01-12 11:06:10|12406.27|12406.27|12406.27|12406.27|12406.27|12406.27|12406.27|12406.27|0
1641985580000|2022-01-12 11:06:20|12406.38|12406.38|12406.38|12406.38|12406.38|12406.38|12406.38|12406.38|0
1641985600000|2022-01-12 11:06:40|12405.4|12405.4|12402.82|12402.82|12405.4|12405.4|12402.82|12402.82|0
1641985630000|2022-01-12 11:07:10|12403.06|12403.06|12403.06|12403.06|12403.06|12403.06|12403.06|12403.06|0
1641985650000|2022-01-12 11:07:30|12403.41|12403.41|12403.66|12403.66|12403.66|12403.66|12403.41|12403.41|0
1641985660000|2022-01-12 11:07:40|12401.7|12401.7|12398.04|12398.04|12401.7|12401.7|12398.04|12398.04|0
1641985670000|2022-01-12 11:07:50|12397.88|12397.88|12397.88|12397.88|12397.88|12397.88|12397.88|12397.88|0
1641985680000|2022-01-12 11:08:00|12398.29|12398.29|12398.29|12398.29|12398.29|12398.29|12398.29|12398.29|0
1641985700000|2022-01-12 11:08:20|12397.29|12397.29|12397.29|12397.29|12397.29|12397.29|12397.29|12397.29|0
1641985730000|2022-01-12 11:08:50|12396.31|12396.31|12395.33|12395.33|12396.31|12396.31|12395.33|12395.33|0
1641985750000|2022-01-12 11:09:10|12394.82|12394.82|12393.39|12393.39|12394.82|12394.82|12393.39|12393.39|0
1641985760000|2022-01-12 11:09:20|12393.28|12393.28|12392.3|12392.3|12393.28|12393.28|12392.3|12392.3|0
1641985770000|2022-01-12 11:09:30|12392.7|12392.7|12391.96|12391.96|12392.7|12392.7|12391.96|12391.96|0
1641985780000|2022-01-12 11:09:40|12391.74|12391.74|12391.38|12391.38|12391.74|12391.74|12391.38|12391.38|0
1641985790000|2022-01-12 11:09:50|12391.78|12391.78|12391.78|12391.78|12391.78|12391.78|12391.38|12391.38|0
1641985800000|2022-01-12 11:10:00|12391.58|12391.58|12391.58|12391.58|12391.58|12391.58|12391.58|12391.58|0
1641985810000|2022-01-12 11:10:10|12391.06|12391.06|12389.33|12389.33|12391.06|12391.06|12389.33|12389.33|0
1641985820000|2022-01-12 11:10:20|12389.58|12389.58|12388.48|12388.48|12389.58|12389.58|12388.48|12388.48|0
1641985830000|2022-01-12 11:10:30|12388.25|12388.25|12388.25|12388.25|12388.25|12388.25|12388.25|12388.25|0
1641985850000|2022-01-12 11:10:50|12387.75|12387.75|12387.75|12387.75|12387.75|12387.75|12387.75|12387.75|0
1641985860000|2022-01-12 11:11:00|12387.58|12387.58|12387.58|12387.58|12387.58|12387.58|12387.58|12387.58|0
1641985880000|2022-01-12 11:11:20|12386.6|12386.6|12384.99|12384.99|12386.6|12386.6|12384.86|12384.86|0
1641985890000|2022-01-12 11:11:30|12383.03|12383.03|12382.77|12382.77|12383.03|12383.03|12382.77|12382.77|0
1641985900000|2022-01-12 11:11:40|12382.27|12382.27|12382.04|12382.04|12382.27|12382.27|12382.04|12382.04|0
1641985910000|2022-01-12 11:11:50|12381.69|12381.69|12379.17|12379.17|12381.69|12381.69|12379.17|12379.17|0
1641985920000|2022-01-12 11:12:00|12379.18|12379.18|12379.18|12379.18|12379.18|12379.18|12379.18|12379.18|0
1641985930000|2022-01-12 11:12:10|12379.01|12379.01|12379.47|12379.47|12379.47|12379.47|12379.01|12379.01|0
1641985940000|2022-01-12 11:12:20|12379.31|12379.31|12379.16|12379.16|12379.31|12379.31|12379.16|12379.16|0
1641985950000|2022-01-12 11:12:30|12381.12|12381.12|12380.72|12380.72|12381.12|12381.12|12380.72|12380.72|0
1641985960000|2022-01-12 11:12:40|12380.49|12380.49|12380.49|12380.49|12380.49|12380.49|12380.49|12380.49|0
1641985970000|2022-01-12 11:12:50|12380.64|12380.64|12381.18|12381.18|12381.18|12381.18|12380.64|12380.64|0
1641985980000|2022-01-12 11:13:00|12381.35|12381.35|12382.7|12382.7|12382.7|12382.7|12381.35|12381.35|0
1641986000000|2022-01-12 11:13:20|12382.3|12382.3|12382.3|12382.3|12382.3|12382.3|12382.3|12382.3|0
1641986030000|2022-01-12 11:13:50|12381.94|12381.94|12381.94|12381.94|12381.94|12381.94|12381.94|12381.94|0
1641986050000|2022-01-12 11:14:10|12379|12379|12380.38|12380.38|12380.38|12380.38|12379|12379|0
1641986080000|2022-01-12 11:14:40|12379.88|12379.88|12379.88|12379.88|12379.88|12379.88|12379.88|12379.88|0
1641986090000|2022-01-12 11:14:50|12378.69|12378.69|12378.69|12378.69|12378.69|12378.69|12378.69|12378.69|0
1641986100000|2022-01-12 11:15:00|12377.51|12377.51|12374.31|12374.31|12377.51|12377.51|12374.31|12374.31|0
1641986110000|2022-01-12 11:15:10|12373.89|12373.89|12373.47|12373.47|12373.89|12373.89|12373.47|12373.47|0
1641986120000|2022-01-12 11:15:20|12370.53|12370.53|12370.13|12370.13|12370.53|12370.53|12370.13|12370.13|0
1641986160000|2022-01-12 11:16:00|12369.96|12369.96|12363.58|12363.58|12369.96|12369.96|12363.58|12363.58|0
1641986180000|2022-01-12 11:16:20|12364.56|12364.56|12364.56|12364.56|12364.56|12364.56|12364.56|12364.56|0
1641986200000|2022-01-12 11:16:40|12364.4|12364.4|12362.31|12362.31|12364.4|12364.4|12362.31|12362.31|0
1641986220000|2022-01-12 11:17:00|12362.52|12362.52|12360.71|12360.71|12362.52|12362.52|12360.5|12360.5|0
1641986240000|2022-01-12 11:17:20|12360.55|12360.55|12360.31|12360.31|12360.55|12360.55|12360.31|12360.31|0
1641986280000|2022-01-12 11:18:00|12360.01|12360.01|12360.01|12360.01|12360.01|12360.01|12360.01|12360.01|0
1641986290000|2022-01-12 11:18:10|12359.51|12359.51|12358.36|12358.36|12359.51|12359.51|12358.36|12358.36|0
1641986300000|2022-01-12 11:18:20|12359.34|12359.34|12358.54|12358.54|12359.68|12359.68|12358.54|12358.54|0
1641986310000|2022-01-12 11:18:30|12358.15|12358.15|12358.15|12358.15|12358.15|12358.15|12358.15|12358.15|0
1641986320000|2022-01-12 11:18:40|12358.03|12358.03|12357.36|12357.36|12358.03|12358.03|12357.36|12357.36|0
1641986340000|2022-01-12 11:19:00|12357.11|12357.11|12357.1|12357.1|12357.53|12357.53|12357.1|12357.1|0
1641986350000|2022-01-12 11:19:10|12356.98|12356.98|12351.34|12351.34|12356.98|12356.98|12351.34|12351.34|0
1641986360000|2022-01-12 11:19:20|12350.36|12350.36|12350.36|12350.36|12350.36|12350.36|12350.36|12350.36|0
1641986370000|2022-01-12 11:19:30|12349.85|12349.85|12349.85|12349.85|12349.85|12349.85|12349.85|12349.85|0
1641986390000|2022-01-12 11:19:50|12349.69|12349.69|12349.69|12349.69|12349.69|12349.69|12349.69|12349.69|0
1641986400000|2022-01-12 11:20:00|12350.87|12350.87|12350.29|12350.29|12351.27|12351.27|12350.29|12350.29|0
1641986410000|2022-01-12 11:20:10|12349.77|12349.77|12349.77|12349.77|12349.77|12349.77|12349.77|12349.77|0
1641986420000|2022-01-12 11:20:20|12349.7|12349.7|12349.62|12349.62|12349.7|12349.7|12349.62|12349.62|0
1641986440000|2022-01-12 11:20:40|12351.58|12351.58|12351.98|12351.98|12351.98|12351.98|12351.58|12351.58|0
1641986460000|2022-01-12 11:21:00|12351.89|12351.89|12352.37|12352.37|12352.37|12352.37|12351.89|12351.89|0
1641986480000|2022-01-12 11:21:20|12353.35|12353.35|12354.04|12354.04|12354.04|12354.04|12353.35|12353.35|0
1641986500000|2022-01-12 11:21:40|12354.46|12354.46|12354.46|12354.46|12354.46|12354.46|12354.46|12354.46|0
1641986510000|2022-01-12 11:21:50|12354.93|12354.93|12354.7|12354.7|12354.93|12354.93|12354.7|12354.7|0
1641986530000|2022-01-12 11:22:10|12354.86|12354.86|12354.86|12354.86|12354.86|12354.86|12354.86|12354.86|0
1641986540000|2022-01-12 11:22:20|12354.36|12354.36|12354.36|12354.36|12354.36|12354.36|12354.36|12354.36|0
1641986560000|2022-01-12 11:22:40|12355.34|12355.34|12356.36|12356.36|12356.52|12356.52|12355.34|12355.34|0
1641986570000|2022-01-12 11:22:50|12357.34|12357.34|12357.34|12357.34|12357.34|12357.34|12357.34|12357.34|0
1641986580000|2022-01-12 11:23:00|12356.61|12356.61|12358.23|12358.23|12358.23|12358.23|12356.61|12356.61|0
1641986600000|2022-01-12 11:23:20|12359.42|12359.42|12358.92|12358.92|12359.42|12359.42|12358.92|12358.92|0
1641986610000|2022-01-12 11:23:30|12359.09|12359.09|12359.09|12359.09|12359.09|12359.09|12359.09|12359.09|0
1641986620000|2022-01-12 11:23:40|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|0
1641986630000|2022-01-12 11:23:50|12358.7|12358.7|12358.7|12358.7|12358.7|12358.7|12358.7|12358.7|0
1641986640000|2022-01-12 11:24:00|12358.94|12358.94|12358.38|12358.38|12359.15|12359.15|12358.17|12358.17|0
1641986660000|2022-01-12 11:24:20|12358.55|12358.55|12358.55|12358.55|12358.55|12358.55|12358.55|12358.55|0
1641986700000|2022-01-12 11:25:00|12358.34|12358.34|12358.34|12358.34|12358.34|12358.34|12358.34|12358.34|0
1641986710000|2022-01-12 11:25:10|12358.08|12358.08|12357.87|12357.87|12358.08|12358.08|12357.65|12357.65|0
1641986720000|2022-01-12 11:25:20|12357.7|12357.7|12357.7|12357.7|12357.7|12357.7|12357.7|12357.7|0
1641986730000|2022-01-12 11:25:30|12357.2|12357.2|12357.07|12357.07|12357.49|12357.49|12357.03|12357.03|0
1641986740000|2022-01-12 11:25:40|12356.67|12356.67|12356.67|12356.67|12356.67|12356.67|12356.67|12356.67|0
1641986750000|2022-01-12 11:25:50|12356.84|12356.84|12356.84|12356.84|12356.84|12356.84|12356.84|12356.84|0
1641986760000|2022-01-12 11:26:00|12358.02|12358.02|12358.26|12358.26|12358.26|12358.26|12358.02|12358.02|0
1641986770000|2022-01-12 11:26:10|12357.08|12357.08|12357.08|12357.08|12357.08|12357.08|12357.08|12357.08|0
1641986790000|2022-01-12 11:26:30|12356.74|12356.74|12356.74|12356.74|12356.74|12356.74|12356.74|12356.74|0
1641986800000|2022-01-12 11:26:40|12355.77|12355.77|12357.72|12357.72|12357.72|12357.72|12355.77|12355.77|0
1641986810000|2022-01-12 11:26:50|12356.74|12356.74|12356.74|12356.74|12356.74|12356.74|12356.74|12356.74|0
1641986820000|2022-01-12 11:27:00|12356.62|12356.62|12356.1|12356.1|12356.62|12356.62|12356.1|12356.1|0
1641986830000|2022-01-12 11:27:10|12355.84|12355.84|12354.86|12354.86|12355.84|12355.84|12354.86|12354.86|0
1641986860000|2022-01-12 11:27:40|12354.7|12354.7|12354.7|12354.7|12354.7|12354.7|12354.7|12354.7|0
1641986880000|2022-01-12 11:28:00|12355.04|12355.04|12355.14|12355.14|12355.3|12355.3|12355.04|12355.04|0
1641986890000|2022-01-12 11:28:10|12356.12|12356.12|12360.03|12360.03|12360.03|12360.03|12356.12|12356.12|0
1641986910000|2022-01-12 11:28:30|12361.22|12361.22|12361.22|12361.22|12361.22|12361.22|12361.22|12361.22|0
1641986920000|2022-01-12 11:28:40|12360.87|12360.87|12362.01|12362.01|12362.01|12362.01|12360.87|12360.87|0
1641986940000|2022-01-12 11:29:00|12361.88|12361.88|12359.87|12359.87|12361.88|12361.88|12359.87|12359.87|0
1641986950000|2022-01-12 11:29:10|12359.63|12359.63|12359.75|12359.75|12359.75|12359.75|12359.63|12359.63|0
1641986960000|2022-01-12 11:29:20|12359.24|12359.24|12359.71|12359.71|12359.71|12359.71|12359.24|12359.24|0
1641986970000|2022-01-12 11:29:30|12359.59|12359.59|12358.83|12358.83|12359.59|12359.59|12358.83|12358.83|0
1641986990000|2022-01-12 11:29:50|12359.25|12359.25|12359.25|12359.25|12359.25|12359.25|12359.25|12359.25|0
1641987000000|2022-01-12 11:30:00|12359.37|12359.37|12359.08|12359.08|12359.62|12359.62|12359.08|12359.08|0
1641987020000|2022-01-12 11:30:20|12359.29|12359.29|12356.76|12356.76|12359.29|12359.29|12356.76|12356.76|0
1641987030000|2022-01-12 11:30:30|12355.78|12355.78|12354.76|12354.76|12355.78|12355.78|12354.6|12354.6|0
1641987050000|2022-01-12 11:30:50|12354.07|12354.07|12354.07|12354.07|12354.07|12354.07|12354.07|12354.07|0
1641987060000|2022-01-12 11:31:00|12355.05|12355.05|12355.05|12355.05|12355.05|12355.05|12355.05|12355.05|0
1641987070000|2022-01-12 11:31:10|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|0
1641987080000|2022-01-12 11:31:20|12353.9|12353.9|12354.03|12354.03|12354.03|12354.03|12353.9|12353.9|0
1641987090000|2022-01-12 11:31:30|12353.53|12353.53|12353.02|12353.02|12353.53|12353.53|12353.02|12353.02|0
1641987100000|2022-01-12 11:31:40|12352.86|12352.86|12347.18|12347.18|12352.86|12352.86|12347.18|12347.18|0
1641987110000|2022-01-12 11:31:50|12348.37|12348.37|12347.87|12347.87|12348.37|12348.37|12347.63|12347.63|0
1641987120000|2022-01-12 11:32:00|12348.37|12348.37|12348.46|12348.46|12348.54|12348.54|12348.37|12348.37|0
1641987130000|2022-01-12 11:32:10|12348.12|12348.12|12347.12|12347.12|12348.12|12348.12|12347.12|12347.12|0
1641987140000|2022-01-12 11:32:20|12347.2|12347.2|12347.02|12347.02|12348.2|12348.2|12347.02|12347.02|0
1641987150000|2022-01-12 11:32:30|12347.52|12347.52|12346.85|12346.85|12347.52|12347.52|12346.85|12346.85|0
1641987160000|2022-01-12 11:32:40|12347.11|12347.11|12348.27|12348.27|12348.43|12348.43|12347.11|12347.11|0
1641987170000|2022-01-12 11:32:50|12347.92|12347.92|12347.92|12347.92|12347.92|12347.92|12347.92|12347.92|0
1641987180000|2022-01-12 11:33:00|12348.09|12348.09|12348.16|12348.16|12348.16|12348.16|12347.42|12347.42|0
1641987190000|2022-01-12 11:33:10|12347.77|12347.77|12348.43|12348.43|12348.43|12348.43|12347.77|12347.77|0
1641987200000|2022-01-12 11:33:20|12347.93|12347.93|12347.93|12347.93|12347.93|12347.93|12347.93|12347.93|0
1641987210000|2022-01-12 11:33:30|12348.44|12348.44|12348.13|12348.13|12348.44|12348.44|12347.93|12347.93|0
1641987250000|2022-01-12 11:34:10|12349.32|12349.32|12349.82|12349.82|12349.82|12349.82|12349.32|12349.32|0
1641987290000|2022-01-12 11:34:50|12348.84|12348.84|12348.84|12348.84|12348.84|12348.84|12348.84|12348.84|0
1641987300000|2022-01-12 11:35:00|12349.09|12349.09|12347.86|12347.86|12349.09|12349.09|12347.86|12347.86|0
1641987310000|2022-01-12 11:35:10|12347.65|12347.65|12347.65|12347.65|12347.65|12347.65|12347.65|12347.65|0
1641987330000|2022-01-12 11:35:30|12347.5|12347.5|12347.5|12347.5|12347.5|12347.5|12347.5|12347.5|0
1641987360000|2022-01-12 11:36:00|12348|12348|12347.28|12347.28|12348|12348|12347.28|12347.28|0
1641987370000|2022-01-12 11:36:10|12346.94|12346.94|12348.07|12348.07|12348.07|12348.07|12346.88|12346.88|0
1641987380000|2022-01-12 11:36:20|12347.9|12347.9|12347.9|12347.9|12347.9|12347.9|12347.9|12347.9|0
1641987400000|2022-01-12 11:36:40|12348.07|12348.07|12347.9|12347.9|12348.07|12348.07|12347.9|12347.9|0
1641987410000|2022-01-12 11:36:50|12347.48|12347.48|12347.84|12347.84|12347.84|12347.84|12347.48|12347.48|0
1641987450000|2022-01-12 11:37:30|12347.96|12347.96|12347.96|12347.96|12347.96|12347.96|12347.96|12347.96|0
1641987460000|2022-01-12 11:37:40|12347.63|12347.63|12347.63|12347.63|12347.63|12347.63|12347.63|12347.63|0
1641987480000|2022-01-12 11:38:00|12348.13|12348.13|12348.13|12348.13|12348.13|12348.13|12348.13|12348.13|0
1641987490000|2022-01-12 11:38:10|12347.89|12347.89|12348.86|12348.86|12348.86|12348.86|12347.89|12347.89|0
1641987500000|2022-01-12 11:38:20|12348.99|12348.99|12349.96|12349.96|12349.96|12349.96|12348.99|12348.99|0
1641987510000|2022-01-12 11:38:30|12350.13|12350.13|12351.62|12351.62|12351.62|12351.62|12350.13|12350.13|0
1641987520000|2022-01-12 11:38:40|12351.79|12351.79|12351.79|12351.79|12351.79|12351.79|12351.79|12351.79|0
1641987530000|2022-01-12 11:38:50|12351.92|12351.92|12352.04|12352.04|12352.04|12352.04|12351.92|12351.92|0
1641987540000|2022-01-12 11:39:00|12351.81|12351.81|12351.81|12351.81|12351.81|12351.81|12351.81|12351.81|0
1641987550000|2022-01-12 11:39:10|12351.93|12351.93|12351.93|12351.93|12351.93|12351.93|12351.93|12351.93|0
1641987560000|2022-01-12 11:39:20|12352.1|12352.1|12352.43|12352.43|12352.43|12352.43|12352.1|12352.1|0
1641987570000|2022-01-12 11:39:30|12352.6|12352.6|12352.57|12352.57|12352.95|12352.95|12352.43|12352.43|0
1641987580000|2022-01-12 11:39:40|12352.74|12352.74|12352.74|12352.74|12352.74|12352.74|12352.74|12352.74|0
1641987590000|2022-01-12 11:39:50|12352.24|12352.24|12352.57|12352.57|12352.57|12352.57|12352.24|12352.24|0
1641987600000|2022-01-12 11:40:00|12352.74|12352.74|12353.51|12353.51|12353.51|12353.51|12352.74|12352.74|0
1641987610000|2022-01-12 11:40:10|12353.88|12353.88|12353.57|12353.57|12353.88|12353.88|12353.57|12353.57|0
1641987640000|2022-01-12 11:40:40|12353.97|12353.97|12353.97|12353.97|12353.97|12353.97|12353.97|12353.97|0
1641987650000|2022-01-12 11:40:50|12355.15|12355.15|12356|12356|12356|12356|12355.15|12355.15|0
1641987660000|2022-01-12 11:41:00|12355.02|12355.02|12355.02|12355.02|12355.02|12355.02|12355.02|12355.02|0
1641987670000|2022-01-12 11:41:10|12355.19|12355.19|12354.21|12354.21|12355.19|12355.19|12354.21|12354.21|0
1641987680000|2022-01-12 11:41:20|12354.37|12354.37|12354.37|12354.37|12354.37|12354.37|12354.37|12354.37|0
1641987700000|2022-01-12 11:41:40|12354.45|12354.45|12354.28|12354.28|12354.62|12354.62|12353.95|12353.95|0
1641987710000|2022-01-12 11:41:50|12353.88|12353.88|12353.88|12353.88|12353.88|12353.88|12353.88|12353.88|0
1641987720000|2022-01-12 11:42:00|12355.07|12355.07|12355.47|12355.47|12355.47|12355.47|12355.07|12355.07|0
1641987730000|2022-01-12 11:42:10|12355.62|12355.62|12355.62|12355.62|12355.62|12355.62|12355.62|12355.62|0
1641987760000|2022-01-12 11:42:40|12355.88|12355.88|12355.88|12355.88|12355.88|12355.88|12355.88|12355.88|0
1641987790000|2022-01-12 11:43:10|12355.19|12355.19|12356.54|12356.54|12356.54|12356.54|12355.19|12355.19|0
1641987820000|2022-01-12 11:43:40|12356.87|12356.87|12356.7|12356.7|12357.2|12357.2|12356.7|12356.7|0
1641987840000|2022-01-12 11:44:00|12357.03|12357.03|12358.47|12358.47|12358.47|12358.47|12356.87|12356.87|0
1641987850000|2022-01-12 11:44:10|12358.31|12358.31|12358.07|12358.07|12358.47|12358.47|12358.07|12358.07|0
1641987860000|2022-01-12 11:44:20|12357.29|12357.29|12357.17|12357.17|12357.29|12357.29|12357.17|12357.17|0
1641987870000|2022-01-12 11:44:30|12357.29|12357.29|12358.08|12358.08|12358.08|12358.08|12357.29|12357.29|0
1641987880000|2022-01-12 11:44:40|12358.34|12358.34|12358.34|12358.34|12358.34|12358.34|12358.34|12358.34|0
1641987890000|2022-01-12 11:44:50|12357.84|12357.84|12357.84|12357.84|12357.84|12357.84|12357.84|12357.84|0
1641987900000|2022-01-12 11:45:00|12358.34|12358.34|12358.34|12358.34|12358.34|12358.34|12358.34|12358.34|0
1641987910000|2022-01-12 11:45:10|12357.16|12357.16|12356.99|12356.99|12357.16|12357.16|12356.99|12356.99|0
1641987920000|2022-01-12 11:45:20|12357.22|12357.22|12357.22|12357.22|12357.22|12357.22|12357.22|12357.22|0
1641987930000|2022-01-12 11:45:30|12357.39|12357.39|12357.22|12357.22|12357.39|12357.39|12357.22|12357.22|0
1641987940000|2022-01-12 11:45:40|12356.24|12356.24|12355.26|12355.26|12356.24|12356.24|12355.26|12355.26|0
1641987950000|2022-01-12 11:45:50|12355.61|12355.61|12355.61|12355.61|12355.61|12355.61|12355.61|12355.61|0
1641987960000|2022-01-12 11:46:00|12354.63|12354.63|12354.63|12354.63|12354.63|12354.63|12354.63|12354.63|0
1641987970000|2022-01-12 11:46:10|12355.3|12355.3|12353.96|12353.96|12355.3|12355.3|12353.96|12353.96|0
1641987980000|2022-01-12 11:46:20|12354.2|12354.2|12354.2|12354.2|12354.2|12354.2|12354.2|12354.2|0
1641988010000|2022-01-12 11:46:50|12354.31|12354.31|12354.81|12354.81|12354.81|12354.81|12354.31|12354.31|0
1641988020000|2022-01-12 11:47:00|12355.15|12355.15|12353.97|12353.97|12355.15|12355.15|12353.81|12353.81|0
1641988030000|2022-01-12 11:47:10|12353.82|12353.82|12353.1|12353.1|12353.89|12353.89|12353.1|12353.1|0
1641988040000|2022-01-12 11:47:20|12353.22|12353.22|12352.72|12352.72|12353.22|12353.22|12352.72|12352.72|0
1641988050000|2022-01-12 11:47:30|12353.51|12353.51|12353.51|12353.51|12353.51|12353.51|12353.51|12353.51|0
1641988060000|2022-01-12 11:47:40|12352.72|12352.72|12352.72|12352.72|12352.72|12352.72|12352.72|12352.72|0
1641988080000|2022-01-12 11:48:00|12351.74|12351.74|12350.76|12350.76|12351.74|12351.74|12350.76|12350.76|0
1641988090000|2022-01-12 11:48:10|12350.88|12350.88|12350.88|12350.88|12350.88|12350.88|12350.88|12350.88|0
1641988100000|2022-01-12 11:48:20|12354.57|12354.57|12353.59|12353.59|12354.57|12354.57|12353.59|12353.59|0
1641988110000|2022-01-12 11:48:30|12353.75|12353.75|12352.56|12352.56|12353.75|12353.75|12352.56|12352.56|0
1641988130000|2022-01-12 11:48:50|12353.54|12353.54|12353.54|12353.54|12353.54|12353.54|12353.54|12353.54|0
1641988140000|2022-01-12 11:49:00|12352.56|12352.56|12352.56|12352.56|12352.56|12352.56|12352.56|12352.56|0
1641988150000|2022-01-12 11:49:10|12352.77|12352.77|12352.77|12352.77|12352.77|12352.77|12352.77|12352.77|0
1641988200000|2022-01-12 11:50:00|12352.65|12352.65|12352.65|12352.65|12352.65|12352.65|12352.65|12352.65|0
1641988230000|2022-01-12 11:50:30|12352.7|12352.7|12352.7|12352.7|12352.7|12352.7|12352.7|12352.7|0
1641988250000|2022-01-12 11:50:50|12352.37|12352.37|12352.87|12352.87|12352.87|12352.87|12352.37|12352.37|0
1641988260000|2022-01-12 11:51:00|12352.52|12352.52|12351.54|12351.54|12352.52|12352.52|12349.58|12349.58|0
1641988270000|2022-01-12 11:51:10|12351.38|12351.38|12350.4|12350.4|12351.38|12351.38|12350.4|12350.4|0
1641988280000|2022-01-12 11:51:20|12349.42|12349.42|12348.92|12348.92|12349.42|12349.42|12348.92|12348.92|0
1641988300000|2022-01-12 11:51:40|12348.68|12348.68|12348.68|12348.68|12348.68|12348.68|12348.68|12348.68|0
1641988340000|2022-01-12 11:52:20|12348.29|12348.29|12348.29|12348.29|12348.29|12348.29|12348.29|12348.29|0
1641988350000|2022-01-12 11:52:30|12347.31|12347.31|12347.31|12347.31|12347.31|12347.31|12347.31|12347.31|0
1641988390000|2022-01-12 11:53:10|12348.49|12348.49|12348.49|12348.49|12348.49|12348.49|12348.49|12348.49|0
1641988420000|2022-01-12 11:53:40|12349.47|12349.47|12348.18|12348.18|12349.47|12349.47|12348.18|12348.18|0
1641988430000|2022-01-12 11:53:50|12346.22|12346.22|12346.22|12346.22|12346.22|12346.22|12346.22|12346.22|0
1641988440000|2022-01-12 11:54:00|12346.46|12346.46|12346.46|12346.46|12346.7|12346.7|12346.46|12346.46|0
1641988460000|2022-01-12 11:54:20|12348.42|12348.42|12349.98|12349.98|12349.98|12349.98|12348.02|12348.02|0
1641988470000|2022-01-12 11:54:30|12350.19|12350.19|12350.19|12350.19|12350.19|12350.19|12350.19|12350.19|0
1641988480000|2022-01-12 11:54:40|12349.64|12349.64|12349.64|12349.64|12349.64|12349.64|12349.64|12349.64|0
1641988500000|2022-01-12 11:55:00|12348.66|12348.66|12349.99|12349.99|12349.99|12349.99|12348.66|12348.66|0
1641988520000|2022-01-12 11:55:20|12349.49|12349.49|12349.49|12349.49|12349.49|12349.49|12349.49|12349.49|0
1641988540000|2022-01-12 11:55:40|12349.37|12349.37|12348.16|12348.16|12349.37|12349.37|12348.16|12348.16|0
1641988550000|2022-01-12 11:55:50|12346.98|12346.98|12347.64|12347.64|12347.64|12347.64|12346.98|12346.98|0
1641988560000|2022-01-12 11:56:00|12347.81|12347.81|12348.98|12348.98|12348.98|12348.98|12347.81|12347.81|0
1641988580000|2022-01-12 11:56:20|12347.02|12347.02|12347.02|12347.02|12347.02|12347.02|12347.02|12347.02|0
1641988590000|2022-01-12 11:56:30|12346.52|12346.52|12347.02|12347.02|12347.02|12347.02|12346.52|12346.52|0
1641988610000|2022-01-12 11:56:50|12347.1|12347.1|12347.1|12347.1|12347.1|12347.1|12347.1|12347.1|0
1641988620000|2022-01-12 11:57:00|12347.27|12347.27|12347.27|12347.27|12347.27|12347.27|12347.27|12347.27|0
1641988630000|2022-01-12 11:57:10|12347.53|12347.53|12347.53|12347.53|12347.53|12347.53|12347.53|12347.53|0
1641988640000|2022-01-12 11:57:20|12348.51|12348.51|12348.51|12348.51|12348.51|12348.51|12348.51|12348.51|0
1641988650000|2022-01-12 11:57:30|12348.72|12348.72|12348.72|12348.72|12348.72|12348.72|12348.72|12348.72|0
1641988670000|2022-01-12 11:57:50|12348.55|12348.55|12347.46|12347.46|12348.55|12348.55|12347.46|12347.46|0
1641988680000|2022-01-12 11:58:00|12346.27|12346.27|12346.27|12346.27|12346.27|12346.27|12346.27|12346.27|0
1641988690000|2022-01-12 11:58:10|12346.49|12346.49|12346.27|12346.27|12346.49|12346.49|12346.27|12346.27|0
1641988700000|2022-01-12 11:58:20|12346.53|12346.53|12346.53|12346.53|12346.53|12346.53|12346.53|12346.53|0
1641988720000|2022-01-12 11:58:40|12346.93|12346.93|12344.86|12344.86|12346.93|12346.93|12344.86|12344.86|0
1641988730000|2022-01-12 11:58:50|12344.98|12344.98|12343.14|12343.14|12345.1|12345.1|12343.14|12343.14|0
1641988760000|2022-01-12 11:59:20|12342.64|12342.64|12342.38|12342.38|12342.64|12342.64|12342.38|12342.38|0
1641988770000|2022-01-12 11:59:30|12342.17|12342.17|12342.08|12342.08|12342.38|12342.38|12342.08|12342.08|0
1641988780000|2022-01-12 11:59:40|12341.1|12341.1|12337.5|12337.5|12341.1|12341.1|12337.5|12337.5|0
1641988790000|2022-01-12 11:59:50|12337.29|12337.29|12334.22|12334.22|12337.29|12337.29|12334.22|12334.22|0
1641988800000|2022-01-12 12:00:00|12333.8|12333.8|12333.65|12333.65|12333.8|12333.8|12333.65|12333.65|0
1641988810000|2022-01-12 12:00:10|12333.48|12333.48|12333.72|12333.72|12333.72|12333.72|12333.48|12333.48|0
1641988830000|2022-01-12 12:00:30|12332.74|12332.74|12331.99|12331.99|12332.74|12332.74|12331.76|12331.76|0
1641988840000|2022-01-12 12:00:40|12332.97|12332.97|12332.97|12332.97|12332.97|12332.97|12332.97|12332.97|0
1641988850000|2022-01-12 12:00:50|12333.37|12333.37|12333.37|12333.37|12333.37|12333.37|12333.37|12333.37|0
1641988860000|2022-01-12 12:01:00|12333.7|12333.7|12331.68|12331.68|12333.7|12333.7|12331.68|12331.68|0
1641988870000|2022-01-12 12:01:10|12332.08|12332.08|12331.92|12331.92|12332.08|12332.08|12331.92|12331.92|0
1641988880000|2022-01-12 12:01:20|12332.09|12332.09|12332.09|12332.09|12332.09|12332.09|12332.09|12332.09|0
1641988910000|2022-01-12 12:01:50|12332.3|12332.3|12332.81|12332.81|12332.81|12332.81|12332.3|12332.3|0
1641988920000|2022-01-12 12:02:00|12332.42|12332.42|12332.51|12332.51|12332.59|12332.59|12332.36|12332.36|0
1641988930000|2022-01-12 12:02:10|12332.27|12332.27|12331.29|12331.29|12332.27|12332.27|12331.29|12331.29|0
1641988960000|2022-01-12 12:02:40|12331.03|12331.03|12330.65|12330.65|12331.03|12331.03|12330.65|12330.65|0
1641988980000|2022-01-12 12:03:00|12329.46|12329.46|12329.46|12329.46|12329.46|12329.46|12329.46|12329.46|0
1641988990000|2022-01-12 12:03:10|12329.86|12329.86|12329.86|12329.86|12329.86|12329.86|12329.86|12329.86|0
1641989000000|2022-01-12 12:03:20|12331.04|12331.04|12331.7|12331.7|12331.7|12331.7|12331.04|12331.04|0
1641989010000|2022-01-12 12:03:30|12332.1|12332.1|12332.23|12332.23|12332.23|12332.23|12332.1|12332.1|0
1641989020000|2022-01-12 12:03:40|12332.35|12332.35|12334.31|12334.31|12334.31|12334.31|12332.35|12332.35|0
1641989030000|2022-01-12 12:03:50|12335.29|12335.29|12335.29|12335.29|12335.29|12335.29|12335.29|12335.29|0
1641989050000|2022-01-12 12:04:10|12336.47|12336.47|12335.68|12335.68|12336.47|12336.47|12335.68|12335.68|0
1641989090000|2022-01-12 12:04:50|12334.7|12334.7|12334.58|12334.58|12334.7|12334.7|12334.58|12334.58|0
1641989100000|2022-01-12 12:05:00|12334.27|12334.27|12333.92|12333.92|12334.27|12334.27|12333.92|12333.92|0
1641989110000|2022-01-12 12:05:10|12332.74|12332.74|12332.74|12332.74|12332.74|12332.74|12332.74|12332.74|0
1641989120000|2022-01-12 12:05:20|12332.5|12332.5|12332.5|12332.5|12332.5|12332.5|12332.5|12332.5|0
1641989130000|2022-01-12 12:05:30|12332.9|12332.9|12332.9|12332.9|12332.9|12332.9|12332.9|12332.9|0
1641989160000|2022-01-12 12:06:00|12332.75|12332.75|12332.75|12332.75|12332.75|12332.75|12332.75|12332.75|0
1641989190000|2022-01-12 12:06:30|12332.35|12332.35|12332.35|12332.35|12332.35|12332.35|12332.35|12332.35|0
1641989210000|2022-01-12 12:06:50|12332.11|12332.11|12332.11|12332.11|12332.11|12332.11|12332.11|12332.11|0
1641989220000|2022-01-12 12:07:00|12331.13|12331.13|12331.13|12331.13|12331.13|12331.13|12331.13|12331.13|0
1641989230000|2022-01-12 12:07:10|12330.63|12330.63|12330.63|12330.63|12330.63|12330.63|12330.22|12330.22|0
1641989240000|2022-01-12 12:07:20|12330.42|12330.42|12330.42|12330.42|12330.42|12330.42|12330.42|12330.42|0
1641989250000|2022-01-12 12:07:30|12330.03|12330.03|12328.88|12328.88|12330.03|12330.03|12328.88|12328.88|0
1641989260000|2022-01-12 12:07:40|12328.58|12328.58|12327.71|12327.71|12328.58|12328.58|12327.71|12327.71|0
1641989270000|2022-01-12 12:07:50|12327.59|12327.59|12326.61|12326.61|12327.59|12327.59|12326.61|12326.61|0
1641989280000|2022-01-12 12:08:00|12325.43|12325.43|12324.24|12324.24|12325.43|12325.43|12324.24|12324.24|0
1641989290000|2022-01-12 12:08:10|12325.43|12325.43|12325.43|12325.43|12325.43|12325.43|12325.43|12325.43|0
1641989300000|2022-01-12 12:08:20|12325.28|12325.28|12325.28|12325.28|12325.28|12325.28|12325.28|12325.28|0
1641989310000|2022-01-12 12:08:30|12325.07|12325.07|12324.64|12324.64|12325.07|12325.07|12324.64|12324.64|0
1641989320000|2022-01-12 12:08:40|12324.44|12324.44|12324.64|12324.64|12324.64|12324.64|12324.44|12324.44|0
1641989330000|2022-01-12 12:08:50|12323.66|12323.66|12323.66|12323.66|12323.66|12323.66|12323.66|12323.66|0
1641989370000|2022-01-12 12:09:30|12323.54|12323.54|12323.35|12323.35|12323.54|12323.54|12323.35|12323.35|0
1641989380000|2022-01-12 12:09:40|12323.74|12323.74|12323.74|12323.74|12323.74|12323.74|12323.74|12323.74|0
1641989390000|2022-01-12 12:09:50|12323.35|12323.35|12322.37|12322.37|12323.35|12323.35|12322.37|12322.37|0
1641989400000|2022-01-12 12:10:00|12323.35|12323.35|12323.27|12323.27|12323.35|12323.35|12323.27|12323.27|0
1641989410000|2022-01-12 12:10:10|12323.67|12323.67|12324.39|12324.39|12324.39|12324.39|12323.41|12323.41|0
1641989430000|2022-01-12 12:10:30|12324.63|12324.63|12324.63|12324.63|12324.63|12324.63|12324.63|12324.63|0
1641989470000|2022-01-12 12:11:10|12324.48|12324.48|12324.48|12324.48|12324.48|12324.48|12324.48|12324.48|0
1641989490000|2022-01-12 12:11:30|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|12323.97|0
1641989500000|2022-01-12 12:11:40|12323.47|12323.47|12323.88|12323.88|12323.88|12323.88|12323.47|12323.47|0
1641989510000|2022-01-12 12:11:50|12324.39|12324.39|12324.39|12324.39|12324.39|12324.39|12324.39|12324.39|0
1641989520000|2022-01-12 12:12:00|12324.6|12324.6|12324.39|12324.39|12324.6|12324.6|12324.39|12324.39|0
1641989540000|2022-01-12 12:12:20|12324.55|12324.55|12325.05|12325.05|12325.05|12325.05|12324.55|12324.55|0
1641989550000|2022-01-12 12:12:30|12325.18|12325.18|12325.15|12325.15|12325.35|12325.35|12325.15|12325.15|0
1641989570000|2022-01-12 12:12:50|12324.98|12324.98|12326.91|12326.91|12326.94|12326.94|12324.98|12324.98|0
1641989590000|2022-01-12 12:13:10|12327.31|12327.31|12326.45|12326.45|12327.43|12327.43|12326.45|12326.45|0
1641989630000|2022-01-12 12:13:50|12326.76|12326.76|12326.92|12326.92|12326.92|12326.92|12326.76|12326.76|0
1641989640000|2022-01-12 12:14:00|12327.55|12327.55|12327.76|12327.76|12327.76|12327.76|12327.55|12327.55|0
1641989650000|2022-01-12 12:14:10|12328|12328|12328.82|12328.82|12328.82|12328.82|12328|12328|0
1641989680000|2022-01-12 12:14:40|12329.14|12329.14|12329.3|12329.3|12329.3|12329.3|12329.14|12329.14|0
1641989700000|2022-01-12 12:15:00|12328.91|12328.91|12330.6|12330.6|12330.6|12330.6|12328.91|12328.91|0
1641989710000|2022-01-12 12:15:10|12330.72|12330.72|12330.72|12330.72|12330.72|12330.72|12330.72|12330.72|0
1641989720000|2022-01-12 12:15:20|12330.93|12330.93|12331.36|12331.36|12331.36|12331.36|12330.93|12330.93|0
1641989730000|2022-01-12 12:15:30|12331.59|12331.59|12331.59|12331.59|12331.59|12331.59|12331.59|12331.59|0
1641989740000|2022-01-12 12:15:40|12331.47|12331.47|12331.59|12331.59|12331.59|12331.59|12331.47|12331.47|0
1641989750000|2022-01-12 12:15:50|12331.16|12331.16|12330.95|12330.95|12331.16|12331.16|12330.95|12330.95|0
1641989760000|2022-01-12 12:16:00|12331.35|12331.35|12331.7|12331.7|12332.39|12332.39|12331.35|12331.35|0
1641989790000|2022-01-12 12:16:30|12331.91|12331.91|12332.12|12332.12|12332.12|12332.12|12331.91|12331.91|0
1641989810000|2022-01-12 12:16:50|12332.2|12332.2|12332.61|12332.61|12332.61|12332.61|12332.2|12332.2|0
1641989820000|2022-01-12 12:17:00|12332.42|12332.42|12332.64|12332.64|12332.64|12332.64|12332.42|12332.42|0
1641989830000|2022-01-12 12:17:10|12332.47|12332.47|12332.36|12332.36|12332.78|12332.78|12332.36|12332.36|0
1641989840000|2022-01-12 12:17:20|12332.41|12332.41|12332.41|12332.41|12332.41|12332.41|12332.41|12332.41|0
1641989850000|2022-01-12 12:17:30|12332.62|12332.62|12332.62|12332.62|12332.62|12332.62|12332.62|12332.62|0
1641989870000|2022-01-12 12:17:50|12332.42|12332.42|12332.42|12332.42|12332.42|12332.42|12332.42|12332.42|0
1641989880000|2022-01-12 12:18:00|12332.02|12332.02|12331.62|12331.62|12332.02|12332.02|12331.62|12331.62|0
1641989940000|2022-01-12 12:19:00|12330.64|12330.64|12330.14|12330.14|12330.64|12330.64|12330.14|12330.14|0
1641989950000|2022-01-12 12:19:10|12329.35|12329.35|12328.58|12328.58|12329.35|12329.35|12328.58|12328.58|0
1641989960000|2022-01-12 12:19:20|12327.6|12327.6|12327.6|12327.6|12327.6|12327.6|12327.6|12327.6|0
1641989970000|2022-01-12 12:19:30|12328|12328|12327.6|12327.6|12328|12328|12327.6|12327.6|0
1641989980000|2022-01-12 12:19:40|12326.62|12326.62|12326.62|12326.62|12326.62|12326.62|12326.62|12326.62|0
1641989990000|2022-01-12 12:19:50|12325.64|12325.64|12325.85|12325.85|12325.85|12325.85|12325.64|12325.64|0
1641990000000|2022-01-12 12:20:00|12325.35|12325.35|12325.18|12325.18|12325.35|12325.35|12325.18|12325.18|0
1641990010000|2022-01-12 12:20:10|12325.31|12325.31|12325.8|12325.8|12325.8|12325.8|12325.31|12325.31|0
1641990020000|2022-01-12 12:20:20|12326.78|12326.78|12326.78|12326.78|12326.78|12326.78|12326.78|12326.78|0
1641990030000|2022-01-12 12:20:30|12327.76|12327.76|12327.93|12327.93|12327.93|12327.93|12327.76|12327.76|0
1641990040000|2022-01-12 12:20:40|12327.82|12327.82|12327.82|12327.82|12327.82|12327.82|12327.82|12327.82|0
1641990060000|2022-01-12 12:21:00|12327.95|12327.95|12328.65|12328.65|12328.65|12328.65|12327.95|12327.95|0
1641990080000|2022-01-12 12:21:20|12328.98|12328.98|12328.98|12328.98|12328.98|12328.98|12328.98|12328.98|0
1641990090000|2022-01-12 12:21:30|12328.78|12328.78|12328.62|12328.62|12328.78|12328.78|12328.62|12328.62|0
1641990100000|2022-01-12 12:21:40|12328.2|12328.2|12328.2|12328.2|12328.2|12328.2|12328.2|12328.2|0
1641990110000|2022-01-12 12:21:50|12328.07|12328.07|12328.07|12328.07|12328.07|12328.07|12328.07|12328.07|0
1641990120000|2022-01-12 12:22:00|12329.05|12329.05|12328.84|12328.84|12329.05|12329.05|12328.84|12328.84|0
1641990130000|2022-01-12 12:22:10|12328.82|12328.82|12329.15|12329.15|12329.15|12329.15|12328.82|12328.82|0
1641990150000|2022-01-12 12:22:30|12328.95|12328.95|12328.95|12328.95|12328.95|12328.95|12328.95|12328.95|0
1641990160000|2022-01-12 12:22:40|12329.35|12329.35|12329.35|12329.35|12329.35|12329.35|12329.35|12329.35|0
1641990180000|2022-01-12 12:23:00|12329.09|12329.09|12329.09|12329.09|12329.09|12329.09|12329.09|12329.09|0
1641990190000|2022-01-12 12:23:10|12328.74|12328.74|12328.24|12328.24|12328.74|12328.74|12328.24|12328.24|0
1641990210000|2022-01-12 12:23:30|12327.9|12327.9|12328.32|12328.32|12328.53|12328.53|12327.9|12327.9|0
1641990220000|2022-01-12 12:23:40|12327.85|12327.85|12327.85|12327.85|12327.85|12327.85|12327.85|12327.85|0
1641990240000|2022-01-12 12:24:00|12328.28|12328.28|12329.84|12329.84|12329.84|12329.84|12328.28|12328.28|0
1641990250000|2022-01-12 12:24:10|12329.34|12329.34|12329.68|12329.68|12329.68|12329.68|12329.34|12329.34|0
1641990260000|2022-01-12 12:24:20|12330.87|12330.87|12331.39|12331.39|12331.39|12331.39|12330.87|12330.87|0
1641990270000|2022-01-12 12:24:30|12332.36|12332.36|12332.36|12332.36|12332.36|12332.36|12332.36|12332.36|0
1641990280000|2022-01-12 12:24:40|12333.34|12333.34|12334.53|12334.53|12334.53|12334.53|12333.34|12333.34|0
1641990290000|2022-01-12 12:24:50|12334.93|12334.93|12335.2|12335.2|12335.53|12335.53|12334.93|12334.93|0
1641990300000|2022-01-12 12:25:00|12335.32|12335.32|12335.44|12335.44|12335.44|12335.44|12335.32|12335.32|0
1641990310000|2022-01-12 12:25:10|12335.68|12335.68|12335.68|12335.68|12335.68|12335.68|12335.68|12335.68|0
1641990320000|2022-01-12 12:25:20|12334.7|12334.7|12335.49|12335.49|12335.49|12335.49|12334.3|12334.3|0
1641990330000|2022-01-12 12:25:30|12335.61|12335.61|12335.61|12335.61|12335.61|12335.61|12335.61|12335.61|0
1641990340000|2022-01-12 12:25:40|12335.49|12335.49|12336.56|12336.56|12336.56|12336.56|12335.37|12335.37|0
1641990350000|2022-01-12 12:25:50|12335.58|12335.58|12334.34|12334.34|12335.58|12335.58|12334.34|12334.34|0
1641990360000|2022-01-12 12:26:00|12334.13|12334.13|12334.34|12334.34|12334.34|12334.34|12334.13|12334.13|0
1641990370000|2022-01-12 12:26:10|12333.15|12333.15|12333.15|12333.15|12333.15|12333.15|12333.15|12333.15|0
1641990380000|2022-01-12 12:26:20|12333.36|12333.36|12333.36|12333.36|12333.36|12333.36|12333.36|12333.36|0
1641990390000|2022-01-12 12:26:30|12332.38|12332.38|12332.38|12332.38|12332.38|12332.38|12332.38|12332.38|0
1641990420000|2022-01-12 12:27:00|12332.26|12332.26|12332.14|12332.14|12332.26|12332.26|12332.14|12332.14|0
1641990460000|2022-01-12 12:27:40|12331.16|12331.16|12331.16|12331.16|12331.16|12331.16|12331.16|12331.16|0
1641990480000|2022-01-12 12:28:00|12329.58|12329.58|12328.6|12328.6|12329.58|12329.58|12328.6|12328.6|0
1641990510000|2022-01-12 12:28:30|12329.58|12329.58|12329.58|12329.58|12329.58|12329.58|12329.58|12329.58|0
1641990520000|2022-01-12 12:28:40|12329.79|12329.79|12329.79|12329.79|12329.79|12329.79|12329.79|12329.79|0
1641990530000|2022-01-12 12:28:50|12329.58|12329.58|12329.58|12329.58|12329.58|12329.58|12329.58|12329.58|0
1641990540000|2022-01-12 12:29:00|12329.98|12329.98|12329.98|12329.98|12329.98|12329.98|12329.98|12329.98|0
1641990570000|2022-01-12 12:29:30|12330.13|12330.13|12330.13|12330.13|12330.13|12330.13|12330.13|12330.13|0
1641990600000|2022-01-12 12:30:00|12330.53|12330.53|12330.84|12330.84|12331.51|12331.51|12330.53|12330.53|0
1641990610000|2022-01-12 12:30:10|12330.72|12330.72|12330.6|12330.6|12330.72|12330.72|12330.6|12330.6|0
1641990620000|2022-01-12 12:30:20|12329.62|12329.62|12330.72|12330.72|12330.72|12330.72|12329.62|12329.62|0
1641990630000|2022-01-12 12:30:30|12330.64|12330.64|12331.04|12331.04|12331.04|12331.04|12330.64|12330.64|0
1641990650000|2022-01-12 12:30:50|12330.78|12330.78|12330.78|12330.78|12330.78|12330.78|12330.78|12330.78|0
1641990660000|2022-01-12 12:31:00|12331.12|12331.12|12332.26|12332.26|12332.26|12332.26|12331.12|12331.12|0
1641990670000|2022-01-12 12:31:10|12333.45|12333.45|12334.12|12334.12|12334.12|12334.12|12333.45|12333.45|0
1641990680000|2022-01-12 12:31:20|12333.43|12333.43|12336.57|12336.57|12336.57|12336.57|12333.43|12333.43|0
1641990690000|2022-01-12 12:31:30|12336.8|12336.8|12336.8|12336.8|12336.8|12336.8|12336.8|12336.8|0
1641990750000|2022-01-12 12:32:30|12337.78|12337.78|12336.8|12336.8|12337.78|12337.78|12336.8|12336.8|0
1641990760000|2022-01-12 12:32:40|12336.65|12336.65|12336.65|12336.65|12336.65|12336.65|12336.65|12336.65|0
1641990770000|2022-01-12 12:32:50|12337.63|12337.63|12339.79|12339.79|12339.79|12339.79|12337.63|12337.63|0
1641990780000|2022-01-12 12:33:00|12339.56|12339.56|12340.12|12340.12|12340.12|12340.12|12339.49|12339.49|0
1641990790000|2022-01-12 12:33:10|12340|12340|12340|12340|12340|12340|12340|12340|0
1641990800000|2022-01-12 12:33:20|12340.69|12340.69|12340.92|12340.92|12340.92|12340.92|12340.69|12340.69|0
1641990810000|2022-01-12 12:33:30|12339.94|12339.94|12339.94|12339.94|12339.94|12339.94|12339.94|12339.94|0
1641990830000|2022-01-12 12:33:50|12339.6|12339.6|12340.79|12340.79|12340.79|12340.79|12339.6|12339.6|0
1641990850000|2022-01-12 12:34:10|12340.72|12340.72|12340.38|12340.38|12340.72|12340.72|12340.38|12340.38|0
1641990870000|2022-01-12 12:34:30|12340.6|12340.6|12340.47|12340.47|12340.6|12340.6|12340.47|12340.47|0
1641990880000|2022-01-12 12:34:40|12339.96|12339.96|12339.96|12339.96|12339.96|12339.96|12339.96|12339.96|0
1641990940000|2022-01-12 12:35:40|12340.94|12340.94|12341.29|12341.29|12341.29|12341.29|12340.94|12340.94|0
1641990950000|2022-01-12 12:35:50|12340.1|12340.1|12341.11|12341.11|12341.11|12341.11|12340.1|12340.1|0
1641990970000|2022-01-12 12:36:10|12341.23|12341.23|12340.99|12340.99|12341.23|12341.23|12340.99|12340.99|0
1641990990000|2022-01-12 12:36:30|12340.01|12340.01|12339.84|12339.84|12340.01|12340.01|12339.84|12339.84|0
1641991000000|2022-01-12 12:36:40|12339.15|12339.15|12339.15|12339.15|12339.15|12339.15|12339.15|12339.15|0
1641991010000|2022-01-12 12:36:50|12339.08|12339.08|12339.08|12339.08|12339.08|12339.08|12339.08|12339.08|0
1641991030000|2022-01-12 12:37:10|12338.86|12338.86|12338.86|12338.86|12338.86|12338.86|12338.86|12338.86|0
1641991050000|2022-01-12 12:37:30|12338.47|12338.47|12338.47|12338.47|12338.47|12338.47|12338.47|12338.47|0
1641991060000|2022-01-12 12:37:40|12338.97|12338.97|12339.19|12339.19|12340.37|12340.37|12338.97|12338.97|0
1641991070000|2022-01-12 12:37:50|12338.21|12338.21|12338.21|12338.21|12338.21|12338.21|12338.21|12338.21|0
1641991080000|2022-01-12 12:38:00|12338.63|12338.63|12338.75|12338.75|12338.75|12338.75|12338.63|12338.63|0
1641991090000|2022-01-12 12:38:10|12337.57|12337.57|12337.57|12337.57|12337.57|12337.57|12337.57|12337.57|0
1641991110000|2022-01-12 12:38:30|12337.64|12337.64|12337.64|12337.64|12337.64|12337.64|12337.64|12337.64|0
1641991130000|2022-01-12 12:38:50|12338.62|12338.62|12338.62|12338.62|12338.62|12338.62|12338.62|12338.62|0
1641991170000|2022-01-12 12:39:30|12338.46|12338.46|12338.46|12338.46|12338.46|12338.46|12338.46|12338.46|0
1641991180000|2022-01-12 12:39:40|12338.38|12338.38|12338.38|12338.38|12338.38|12338.38|12338.38|12338.38|0
1641991200000|2022-01-12 12:40:00|12338.17|12338.17|12338.17|12338.17|12338.17|12338.17|12338.17|12338.17|0
1641991240000|2022-01-12 12:40:40|12338.01|12338.01|12338.01|12338.01|12338.01|12338.01|12338.01|12338.01|0
1641991250000|2022-01-12 12:40:50|12337.93|12337.93|12337.93|12337.93|12337.93|12337.93|12337.93|12337.93|0
1641991280000|2022-01-12 12:41:20|12337.75|12337.75|12337.75|12337.75|12337.75|12337.75|12337.75|12337.75|0
1641991290000|2022-01-12 12:41:30|12337.62|12337.62|12337.27|12337.27|12337.62|12337.62|12337.27|12337.27|0
1641991300000|2022-01-12 12:41:40|12337.69|12337.69|12337.69|12337.69|12337.69|12337.69|12337.69|12337.69|0
1641991350000|2022-01-12 12:42:30|12336.71|12336.71|12336.71|12336.71|12336.71|12336.71|12336.71|12336.71|0
1641991360000|2022-01-12 12:42:40|12336.45|12336.45|12336.45|12336.45|12336.45|12336.45|12336.45|12336.45|0
1641991370000|2022-01-12 12:42:50|12336.78|12336.78|12336.93|12336.93|12336.93|12336.93|12336.78|12336.78|0
1641991390000|2022-01-12 12:43:10|12337.06|12337.06|12337.06|12337.06|12337.06|12337.06|12337.06|12337.06|0
1641991400000|2022-01-12 12:43:20|12336.82|12336.82|12337.12|12337.12|12337.12|12337.12|12336.7|12336.7|0
1641991410000|2022-01-12 12:43:30|12336.14|12336.14|12336.14|12336.14|12336.14|12336.14|12336.14|12336.14|0
1641991420000|2022-01-12 12:43:40|12334.95|12334.95|12334.62|12334.62|12335.12|12335.12|12334.62|12334.62|0
1641991430000|2022-01-12 12:43:50|12334.27|12334.27|12334.27|12334.27|12334.27|12334.27|12334.27|12334.27|0
1641991440000|2022-01-12 12:44:00|12333.09|12333.09|12331.13|12331.13|12333.09|12333.09|12331.13|12331.13|0
1641991450000|2022-01-12 12:44:10|12330.89|12330.89|12330.89|12330.89|12330.89|12330.89|12330.89|12330.89|0
1641991460000|2022-01-12 12:44:20|12331.1|12331.1|12331.1|12331.1|12331.1|12331.1|12331.1|12331.1|0
1641991470000|2022-01-12 12:44:30|12333.06|12333.06|12333.06|12333.06|12334.03|12334.03|12333.06|12333.06|0
1641991490000|2022-01-12 12:44:50|12333.26|12333.26|12333.26|12333.26|12333.26|12333.26|12333.26|12333.26|0
1641991520000|2022-01-12 12:45:20|12332.76|12332.76|12332.76|12332.76|12332.76|12332.76|12332.76|12332.76|0
1641991530000|2022-01-12 12:45:30|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|0
1641991540000|2022-01-12 12:45:40|12333.86|12333.86|12334.38|12334.38|12334.38|12334.38|12333.86|12333.86|0
1641991590000|2022-01-12 12:46:30|12334.64|12334.64|12334.64|12334.64|12334.64|12334.64|12333.66|12333.66|0
1641991600000|2022-01-12 12:46:40|12334.47|12334.47|12334.3|12334.3|12334.47|12334.47|12334.3|12334.3|0
1641991610000|2022-01-12 12:46:50|12333.33|12333.33|12332.32|12332.32|12333.33|12333.33|12332.32|12332.32|0
1641991630000|2022-01-12 12:47:10|12332.66|12332.66|12332.82|12332.82|12332.82|12332.82|12332.66|12332.66|0
1641991670000|2022-01-12 12:47:50|12331.79|12331.79|12333.04|12333.04|12333.04|12333.04|12331.79|12331.79|0
1641991690000|2022-01-12 12:48:10|12333.16|12333.16|12333.16|12333.16|12333.16|12333.16|12333.16|12333.16|0
1641991700000|2022-01-12 12:48:20|12334.16|12334.16|12334.16|12334.16|12334.16|12334.16|12334.16|12334.16|0
1641991710000|2022-01-12 12:48:30|12334.4|12334.4|12334.4|12334.4|12334.4|12334.4|12334.4|12334.4|0
1641991720000|2022-01-12 12:48:40|12334.85|12334.85|12334.9|12334.9|12334.9|12334.9|12334.85|12334.85|0
1641991730000|2022-01-12 12:48:50|12334.79|12334.79|12334.79|12334.79|12334.79|12334.79|12334.79|12334.79|0
1641991750000|2022-01-12 12:49:10|12335.77|12335.77|12335.77|12335.77|12335.77|12335.77|12335.77|12335.77|0
1641991780000|2022-01-12 12:49:40|12336.11|12336.11|12336.11|12336.11|12336.11|12336.11|12336.11|12336.11|0
1641991790000|2022-01-12 12:49:50|12336.45|12336.45|12336.45|12336.45|12336.45|12336.45|12336.45|12336.45|0
1641991820000|2022-01-12 12:50:20|12335.94|12335.94|12335.94|12335.94|12335.94|12335.94|12335.94|12335.94|0
1641991830000|2022-01-12 12:50:30|12335.68|12335.68|12335.42|12335.42|12335.68|12335.68|12335.42|12335.42|0
1641991840000|2022-01-12 12:50:40|12335.21|12335.21|12335.21|12335.21|12335.21|12335.21|12335.21|12335.21|0
1641991860000|2022-01-12 12:51:00|12336.4|12336.4|12335.21|12335.21|12336.4|12336.4|12335.21|12335.21|0
1641991870000|2022-01-12 12:51:10|12335.61|12335.61|12335.61|12335.61|12335.61|12335.61|12335.61|12335.61|0
1641991880000|2022-01-12 12:51:20|12337.57|12337.57|12335.45|12335.45|12337.67|12337.67|12335.45|12335.45|0
1641991890000|2022-01-12 12:51:30|12335.62|12335.62|12335.62|12335.62|12335.62|12335.62|12335.62|12335.62|0
1641991910000|2022-01-12 12:51:50|12335.74|12335.74|12335.74|12335.74|12335.74|12335.74|12335.74|12335.74|0
1641991930000|2022-01-12 12:52:10|12335.82|12335.82|12335.05|12335.05|12335.97|12335.97|12335.02|12335.02|0
1641991940000|2022-01-12 12:52:20|12334.26|12334.26|12334.12|12334.12|12334.52|12334.52|12334.12|12334.12|0
1641991960000|2022-01-12 12:52:40|12335.3|12335.3|12335.3|12335.3|12335.3|12335.3|12335.3|12335.3|0
1641991980000|2022-01-12 12:53:00|12335.2|12335.2|12335.32|12335.32|12335.32|12335.32|12335.2|12335.2|0
1641992010000|2022-01-12 12:53:30|12335.15|12335.15|12335.38|12335.38|12335.38|12335.38|12335.15|12335.15|0
1641992020000|2022-01-12 12:53:40|12336.36|12336.36|12336.36|12336.36|12336.36|12336.36|12336.36|12336.36|0
1641992040000|2022-01-12 12:54:00|12335.38|12335.38|12335.66|12335.66|12335.66|12335.66|12335.03|12335.03|0
1641992050000|2022-01-12 12:54:10|12336.09|12336.09|12335.88|12335.88|12336.09|12336.09|12335.88|12335.88|0
1641992060000|2022-01-12 12:54:20|12336.22|12336.22|12336.22|12336.22|12336.22|12336.22|12336.22|12336.22|0
1641992070000|2022-01-12 12:54:30|12335.89|12335.89|12335.55|12335.55|12335.89|12335.89|12335.55|12335.55|0
1641992080000|2022-01-12 12:54:40|12335.34|12335.34|12335.34|12335.34|12335.34|12335.34|12335.34|12335.34|0
1641992100000|2022-01-12 12:55:00|12334.94|12334.94|12335.02|12335.02|12335.28|12335.28|12334.94|12334.94|0
1641992110000|2022-01-12 12:55:10|12334.68|12334.68|12334.68|12334.68|12334.68|12334.68|12334.68|12334.68|0
1641992120000|2022-01-12 12:55:20|12334.56|12334.56|12334.64|12334.64|12334.64|12334.64|12334.56|12334.56|0
1641992130000|2022-01-12 12:55:30|12334.24|12334.24|12334.24|12334.24|12334.24|12334.24|12334.24|12334.24|0
1641992140000|2022-01-12 12:55:40|12334.32|12334.32|12334.15|12334.15|12334.32|12334.32|12334.15|12334.15|0
1641992160000|2022-01-12 12:56:00|12333.68|12333.68|12334.35|12334.35|12334.35|12334.35|12333.68|12333.68|0
1641992180000|2022-01-12 12:56:20|12333.17|12333.17|12333.17|12333.17|12333.17|12333.17|12333.17|12333.17|0
1641992190000|2022-01-12 12:56:30|12331.21|12331.21|12332.19|12332.19|12332.19|12332.19|12331.21|12331.21|0
1641992200000|2022-01-12 12:56:40|12332.06|12332.06|12331.14|12331.14|12332.06|12332.06|12331.14|12331.14|0
1641992210000|2022-01-12 12:56:50|12331.54|12331.54|12329.11|12329.11|12331.54|12331.54|12329.11|12329.11|0
1641992220000|2022-01-12 12:57:00|12329.33|12329.33|12329.41|12329.41|12329.65|12329.65|12329.33|12329.33|0
1641992230000|2022-01-12 12:57:10|12329.64|12329.64|12329.84|12329.84|12329.84|12329.84|12329.64|12329.64|0
1641992250000|2022-01-12 12:57:30|12329.99|12329.99|12329.66|12329.66|12329.99|12329.99|12329.66|12329.66|0
1641992280000|2022-01-12 12:58:00|12329.78|12329.78|12329.65|12329.65|12329.78|12329.78|12329.65|12329.65|0
1641992290000|2022-01-12 12:58:10|12329.83|12329.83|12329.81|12329.81|12329.83|12329.83|12329.81|12329.81|0
1641992320000|2022-01-12 12:58:40|12329.12|12329.12|12329.47|12329.47|12329.47|12329.47|12329.12|12329.12|0
1641992340000|2022-01-12 12:59:00|12329.81|12329.81|12329.81|12329.81|12329.81|12329.81|12329.81|12329.81|0
1641992370000|2022-01-12 12:59:30|12331|12331|12332.45|12332.45|12332.45|12332.45|12331|12331|0
1641992380000|2022-01-12 12:59:40|12332.19|12332.19|12332.19|12332.19|12332.19|12332.19|12332.19|12332.19|0
1641992390000|2022-01-12 12:59:50|12332.41|12332.41|12332.6|12332.6|12332.75|12332.75|12332.41|12332.41|0
1641992410000|2022-01-12 13:00:10|12332.1|12332.1|12334.7|12334.7|12335.04|12335.04|12332.1|12332.1|0
1641992420000|2022-01-12 13:00:20|12334.29|12334.29|12334.29|12334.29|12334.29|12334.29|12334.29|12334.29|0
1641992440000|2022-01-12 13:00:40|12335.3|12335.3|12334.6|12334.6|12335.3|12335.3|12334.6|12334.6|0
1641992460000|2022-01-12 13:01:00|12334.39|12334.39|12334.39|12334.39|12334.39|12334.39|12334.39|12334.39|0
1641992480000|2022-01-12 13:01:20|12334.6|12334.6|12334.6|12334.6|12334.6|12334.6|12334.6|12334.6|0
1641992490000|2022-01-12 13:01:30|12334.48|12334.48|12334.53|12334.53|12334.53|12334.53|12334.48|12334.48|0
1641992500000|2022-01-12 13:01:40|12334.03|12334.03|12334.03|12334.03|12334.03|12334.03|12334.03|12334.03|0
1641992530000|2022-01-12 13:02:10|12334.24|12334.24|12334.24|12334.24|12334.24|12334.24|12334.24|12334.24|0
1641992560000|2022-01-12 13:02:40|12333.26|12333.26|12333.26|12333.26|12333.26|12333.26|12333.26|12333.26|0
1641992570000|2022-01-12 13:02:50|12333.11|12333.11|12331.91|12331.91|12333.23|12333.23|12331.91|12331.91|0
1641992590000|2022-01-12 13:03:10|12331.7|12331.7|12331.91|12331.91|12331.91|12331.91|12331.7|12331.7|0
1641992600000|2022-01-12 13:03:20|12333.1|12333.1|12333.1|12333.1|12333.1|12333.1|12333.1|12333.1|0
1641992620000|2022-01-12 13:03:40|12333.22|12333.22|12333.29|12333.29|12333.29|12333.29|12333.22|12333.22|0
1641992650000|2022-01-12 13:04:10|12334.27|12334.27|12334.67|12334.67|12334.67|12334.67|12334.27|12334.27|0
1641992660000|2022-01-12 13:04:20|12334.5|12334.5|12334.5|12334.5|12334.5|12334.5|12334.5|12334.5|0
1641992670000|2022-01-12 13:04:30|12334.67|12334.67|12334.67|12334.67|12334.67|12334.67|12334.67|12334.67|0
1641992680000|2022-01-12 13:04:40|12335.02|12335.02|12335.02|12335.02|12335.02|12335.02|12335.02|12335.02|0
1641992690000|2022-01-12 13:04:50|12335.22|12335.22|12335.22|12335.22|12335.22|12335.22|12335.22|12335.22|0
1641992700000|2022-01-12 13:05:00|12335.57|12335.57|12339.31|12339.31|12339.31|12339.31|12335.57|12335.57|0
1641992710000|2022-01-12 13:05:10|12340.29|12340.29|12340.29|12340.29|12340.29|12340.29|12340.29|12340.29|0
1641992720000|2022-01-12 13:05:20|12340.45|12340.45|12340.57|12340.57|12340.57|12340.57|12340.45|12340.45|0
1641992730000|2022-01-12 13:05:30|12339.59|12339.59|12338.78|12338.78|12339.59|12339.59|12338.61|12338.61|0
1641992740000|2022-01-12 13:05:40|12338.26|12338.26|12338|12338|12338.26|12338.26|12338|12338|0
1641992760000|2022-01-12 13:06:00|12338.13|12338.13|12338.13|12338.13|12338.13|12338.13|12338.13|12338.13|0
1641992770000|2022-01-12 13:06:10|12337.15|12337.15|12337.15|12337.15|12337.15|12337.15|12337.15|12337.15|0
1641992780000|2022-01-12 13:06:20|12335.96|12335.96|12334.73|12334.73|12335.96|12335.96|12334.73|12334.73|0
1641992790000|2022-01-12 13:06:30|12333.54|12333.54|12333.54|12333.54|12333.54|12333.54|12333.54|12333.54|0
1641992800000|2022-01-12 13:06:40|12333.41|12333.41|12333.41|12333.41|12333.41|12333.41|12333.41|12333.41|0
1641992810000|2022-01-12 13:06:50|12333.28|12333.28|12332.88|12332.88|12333.28|12333.28|12332.88|12332.88|0
1641992820000|2022-01-12 13:07:00|12332.19|12332.19|12330.91|12330.91|12332.19|12332.19|12330.91|12330.91|0
1641992830000|2022-01-12 13:07:10|12330.8|12330.8|12330.89|12330.89|12331.15|12331.15|12330.21|12330.21|0
1641992850000|2022-01-12 13:07:30|12330.39|12330.39|12330.39|12330.39|12330.39|12330.39|12330.39|12330.39|0
1641992880000|2022-01-12 13:08:00|12330.91|12330.91|12330.49|12330.49|12330.91|12330.91|12330.23|12330.23|0
1641992890000|2022-01-12 13:08:10|12328.53|12328.53|12327.64|12327.64|12328.53|12328.53|12327.64|12327.64|0
1641992900000|2022-01-12 13:08:20|12327.41|12327.41|12327.16|12327.16|12327.41|12327.41|12327.16|12327.16|0
1641992910000|2022-01-12 13:08:30|12327.14|12327.14|12326.16|12326.16|12327.4|12327.4|12326.16|12326.16|0
1641992920000|2022-01-12 13:08:40|12325.9|12325.9|12325.65|12325.65|12325.9|12325.9|12325.39|12325.39|0
1641992930000|2022-01-12 13:08:50|12325.23|12325.23|12325.23|12325.23|12325.23|12325.23|12325.23|12325.23|0
1641992940000|2022-01-12 13:09:00|12324.04|12324.04|12324.04|12324.04|12324.04|12324.04|12324.04|12324.04|0
1641992960000|2022-01-12 13:09:20|12325.23|12325.23|12325.23|12325.23|12325.23|12325.23|12325.23|12325.23|0
1641992970000|2022-01-12 13:09:30|12325.39|12325.39|12325.55|12325.55|12325.55|12325.55|12325.39|12325.39|0
1641992990000|2022-01-12 13:09:50|12325.05|12325.05|12325.05|12325.05|12325.05|12325.05|12325.05|12325.05|0
1641993000000|2022-01-12 13:10:00|12325.57|12325.57|12325.34|12325.34|12325.57|12325.57|12325.34|12325.34|0
1641993010000|2022-01-12 13:10:10|12324.94|12324.94|12324.94|12324.94|12324.94|12324.94|12324.94|12324.94|0
1641993040000|2022-01-12 13:10:40|12325.36|12325.36|12325.36|12325.36|12325.36|12325.36|12325.36|12325.36|0
1641993070000|2022-01-12 13:11:10|12324.84|12324.84|12324.84|12324.84|12324.84|12324.84|12324.84|12324.84|0
1641993080000|2022-01-12 13:11:20|12324.44|12324.44|12324.19|12324.19|12324.44|12324.44|12324.19|12324.19|0
1641993090000|2022-01-12 13:11:30|12323.79|12323.79|12323.79|12323.79|12323.79|12323.79|12323.79|12323.79|0
1641993100000|2022-01-12 13:11:40|12323.61|12323.61|12323.45|12323.45|12323.61|12323.61|12323.45|12323.45|0
1641993110000|2022-01-12 13:11:50|12323.3|12323.3|12323.3|12323.3|12323.3|12323.3|12323.3|12323.3|0
1641993120000|2022-01-12 13:12:00|12320.36|12320.36|12319.17|12319.17|12320.36|12320.36|12319.17|12319.17|0
1641993130000|2022-01-12 13:12:10|12319.57|12319.57|12318.59|12318.59|12319.57|12319.57|12318.59|12318.59|0
1641993150000|2022-01-12 13:12:30|12317.61|12317.61|12317.11|12317.11|12317.61|12317.61|12317.11|12317.11|0
1641993170000|2022-01-12 13:12:50|12316.6|12316.6|12316.6|12316.6|12316.6|12316.6|12316.6|12316.6|0
1641993180000|2022-01-12 13:13:00|12317.58|12317.58|12318.94|12318.94|12318.94|12318.94|12317.58|12317.58|0
1641993190000|2022-01-12 13:13:10|12318.82|12318.82|12318.82|12318.82|12318.82|12318.82|12318.82|12318.82|0
1641993200000|2022-01-12 13:13:20|12318.7|12318.7|12318.12|12318.12|12319.1|12319.1|12317.91|12317.91|0
1641993210000|2022-01-12 13:13:30|12319.18|12319.18|12319.39|12319.39|12319.81|12319.81|12319.18|12319.18|0
1641993220000|2022-01-12 13:13:40|12319.89|12319.89|12319.26|12319.26|12319.89|12319.89|12319.26|12319.26|0
1641993240000|2022-01-12 13:14:00|12321.22|12321.22|12323.89|12323.89|12323.89|12323.89|12321.22|12321.22|0
1641993250000|2022-01-12 13:14:10|12323.46|12323.46|12323.54|12323.54|12323.54|12323.54|12323.46|12323.46|0
1641993260000|2022-01-12 13:14:20|12323.33|12323.33|12323.54|12323.54|12323.54|12323.54|12323.33|12323.33|0
1641993270000|2022-01-12 13:14:30|12323.75|12323.75|12323.03|12323.03|12323.75|12323.75|12323.03|12323.03|0
1641993280000|2022-01-12 13:14:40|12322.79|12322.79|12322.95|12322.95|12323.03|12323.03|12321.74|12321.74|0
1641993290000|2022-01-12 13:14:50|12321.97|12321.97|12322.02|12322.02|12322.09|12322.09|12321.97|12321.97|0
1641993300000|2022-01-12 13:15:00|12322.14|12322.14|12321.79|12321.79|12322.14|12322.14|12321.79|12321.79|0
1641993310000|2022-01-12 13:15:10|12321.28|12321.28|12321.28|12321.28|12321.28|12321.28|12321.28|12321.28|0
1641993320000|2022-01-12 13:15:20|12321.4|12321.4|12321.16|12321.16|12321.4|12321.4|12321.16|12321.16|0
1641993330000|2022-01-12 13:15:30|12322.14|12322.14|12322.14|12322.14|12322.14|12322.14|12322.14|12322.14|0
1641993340000|2022-01-12 13:15:40|12322.92|12322.92|12323.44|12323.44|12323.44|12323.44|12322.92|12322.92|0
1641993350000|2022-01-12 13:15:50|12323.32|12323.32|12323.32|12323.32|12323.58|12323.58|12323.11|12323.11|0
1641993360000|2022-01-12 13:16:00|12323.44|12323.44|12323.44|12323.44|12323.44|12323.44|12323.08|12323.08|0
1641993370000|2022-01-12 13:16:10|12323.18|12323.18|12322.92|12322.92|12323.18|12323.18|12322.92|12322.92|0
1641993390000|2022-01-12 13:16:30|12322.68|12322.68|12321.08|12321.08|12322.88|12322.88|12321.08|12321.08|0
1641993400000|2022-01-12 13:16:40|12320.66|12320.66|12320.24|12320.24|12320.66|12320.66|12320.24|12320.24|0
1641993410000|2022-01-12 13:16:50|12320.03|12320.03|12319.82|12319.82|12320.03|12320.03|12319.6|12319.6|0
1641993430000|2022-01-12 13:17:10|12318.81|12318.81|12318.93|12318.93|12318.93|12318.93|12318.81|12318.81|0
1641993440000|2022-01-12 13:17:20|12318.43|12318.43|12318.26|12318.26|12318.43|12318.43|12318.26|12318.26|0
1641993450000|2022-01-12 13:17:30|12318.09|12318.09|12318.09|12318.09|12318.09|12318.09|12318.09|12318.09|0
1641993470000|2022-01-12 13:17:50|12318.6|12318.6|12318.6|12318.6|12318.6|12318.6|12318.6|12318.6|0
1641993480000|2022-01-12 13:18:00|12317.62|12317.62|12317.62|12317.62|12317.62|12317.62|12317.62|12317.62|0
1641993500000|2022-01-12 13:18:20|12317.11|12317.11|12317.11|12317.11|12317.11|12317.11|12317.11|12317.11|0
1641993510000|2022-01-12 13:18:30|12316.61|12316.61|12316.61|12316.61|12316.61|12316.61|12316.61|12316.61|0
1641993520000|2022-01-12 13:18:40|12317.62|12317.62|12318.1|12318.1|12318.1|12318.1|12317.62|12317.62|0
1641993530000|2022-01-12 13:18:50|12317.9|12317.9|12317.55|12317.55|12317.9|12317.9|12317.55|12317.55|0
1641993540000|2022-01-12 13:19:00|12317.76|12317.76|12319.69|12319.69|12319.69|12319.69|12317.52|12317.52|0
1641993550000|2022-01-12 13:19:10|12319.18|12319.18|12319.18|12319.18|12319.18|12319.18|12319.18|12319.18|0
1641993560000|2022-01-12 13:19:20|12320.37|12320.37|12320.73|12320.73|12320.73|12320.73|12319.95|12319.95|0
1641993570000|2022-01-12 13:19:30|12322.69|12322.69|12322.69|12322.69|12322.69|12322.69|12322.69|12322.69|0
1641993580000|2022-01-12 13:19:40|12323.08|12323.08|12324.59|12324.59|12324.59|12324.59|12323.08|12323.08|0
1641993590000|2022-01-12 13:19:50|12325.6|12325.6|12326.78|12326.78|12326.78|12326.78|12325.6|12325.6|0
1641993600000|2022-01-12 13:20:00|12326.71|12326.71|12325.1|12325.1|12326.71|12326.71|12325.1|12325.1|0
1641993610000|2022-01-12 13:20:10|12326.29|12326.29|12326.71|12326.71|12326.71|12326.71|12326.29|12326.29|0
1641993630000|2022-01-12 13:20:30|12326.91|12326.91|12326.91|12326.91|12326.91|12326.91|12326.91|12326.91|0
1641993650000|2022-01-12 13:20:50|12327.27|12327.27|12327.27|12327.27|12327.27|12327.27|12327.27|12327.27|0
1641993660000|2022-01-12 13:21:00|12327.15|12327.15|12327.94|12327.94|12327.94|12327.94|12327.15|12327.15|0
1641993680000|2022-01-12 13:21:20|12328.12|12328.12|12328.12|12328.12|12328.12|12328.12|12328.12|12328.12|0
1641993690000|2022-01-12 13:21:30|12328.54|12328.54|12328.54|12328.54|12328.54|12328.54|12328.54|12328.54|0
1641993710000|2022-01-12 13:21:50|12328.33|12328.33|12328.12|12328.12|12328.33|12328.33|12328.12|12328.12|0
1641993720000|2022-01-12 13:22:00|12327.61|12327.61|12327.61|12327.61|12327.61|12327.61|12327.61|12327.61|0
1641993730000|2022-01-12 13:22:10|12327.74|12327.74|12327.74|12327.74|12327.74|12327.74|12327.74|12327.74|0
1641993740000|2022-01-12 13:22:20|12327.95|12327.95|12327.95|12327.95|12327.95|12327.95|12327.95|12327.95|0
1641993750000|2022-01-12 13:22:30|12329.13|12329.13|12328.93|12328.93|12329.13|12329.13|12327.95|12327.95|0
1641993760000|2022-01-12 13:22:40|12329.91|12329.91|12329.91|12329.91|12329.91|12329.91|12329.91|12329.91|0
1641993770000|2022-01-12 13:22:50|12330.02|12330.02|12330.02|12330.02|12330.02|12330.02|12330.02|12330.02|0
1641993790000|2022-01-12 13:23:10|12330.36|12330.36|12331.69|12331.69|12331.69|12331.69|12330.36|12330.36|0
1641993800000|2022-01-12 13:23:20|12332.67|12332.67|12332.67|12332.67|12332.67|12332.67|12332.67|12332.67|0
1641993810000|2022-01-12 13:23:30|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|12332.88|0
1641993820000|2022-01-12 13:23:40|12332.8|12332.8|12334.76|12334.76|12334.76|12334.76|12332.8|12332.8|0
1641993860000|2022-01-12 13:24:20|12334.5|12334.5|12335.02|12335.02|12335.02|12335.02|12334.5|12334.5|0
1641993870000|2022-01-12 13:24:30|12336.21|12336.21|12336.21|12336.21|12336.21|12336.21|12336.21|12336.21|0
1641993900000|2022-01-12 13:25:00|12336.45|12336.45|12336.45|12336.45|12336.45|12336.45|12336.45|12336.45|0
1641993910000|2022-01-12 13:25:10|12336.71|12336.71|12336.45|12336.45|12336.71|12336.71|12336.45|12336.45|0
1641993920000|2022-01-12 13:25:20|12336.1|12336.1|12336.1|12336.1|12336.1|12336.1|12336.1|12336.1|0
1641993930000|2022-01-12 13:25:30|12335.6|12335.6|12335.6|12335.6|12335.6|12335.6|12335.6|12335.6|0
1641993960000|2022-01-12 13:26:00|12335.48|12335.48|12335.48|12335.48|12335.48|12335.48|12335.48|12335.48|0
1641993970000|2022-01-12 13:26:10|12334.5|12334.5|12334.5|12334.5|12334.5|12334.5|12334.5|12334.5|0
1641993980000|2022-01-12 13:26:20|12333.52|12333.52|12334.53|12334.53|12334.53|12334.53|12333.52|12333.52|0
1641994000000|2022-01-12 13:26:40|12334.65|12334.65|12334.65|12334.65|12334.65|12334.65|12334.65|12334.65|0
1641994010000|2022-01-12 13:26:50|12334.77|12334.77|12333.94|12333.94|12335.13|12335.13|12333.94|12333.94|0
1641994020000|2022-01-12 13:27:00|12334.06|12334.06|12333.9|12333.9|12334.06|12334.06|12333.9|12333.9|0
1641994040000|2022-01-12 13:27:20|12333.51|12333.51|12333.11|12333.11|12333.51|12333.51|12333.11|12333.11|0
1641994050000|2022-01-12 13:27:30|12333.51|12333.51|12333.51|12333.51|12333.51|12333.51|12333.51|12333.51|0
1641994060000|2022-01-12 13:27:40|12333.63|12333.63|12333.89|12333.89|12333.89|12333.89|12333.63|12333.63|0
1641994080000|2022-01-12 13:28:00|12333.66|12333.66|12333.66|12333.66|12333.66|12333.66|12333.66|12333.66|0
1641994110000|2022-01-12 13:28:30|12334.07|12334.07|12334.07|12334.07|12334.07|12334.07|12334.07|12334.07|0
1641994120000|2022-01-12 13:28:40|12334.14|12334.14|12334.2|12334.2|12334.2|12334.2|12333.88|12333.88|0
1641994130000|2022-01-12 13:28:50|12333.23|12333.23|12333.27|12333.27|12333.27|12333.27|12333.06|12333.06|0
1641994140000|2022-01-12 13:29:00|12333.03|12333.03|12332.89|12332.89|12333.03|12333.03|12332.89|12332.89|0
1641994150000|2022-01-12 13:29:10|12332.77|12332.77|12332.77|12332.77|12332.77|12332.77|12332.77|12332.77|0
1641994170000|2022-01-12 13:29:30|12333.75|12333.75|12333.75|12333.75|12333.75|12333.75|12333.75|12333.75|0
1641994190000|2022-01-12 13:29:50|12332.56|12332.56|12332.56|12332.56|12332.56|12332.56|12332.56|12332.56|0
1641994200000|2022-01-12 13:30:00|12332.73|12332.73|12333.98|12333.98|12333.98|12333.98|12327.29|12327.29|0
1641994210000|2022-01-12 13:30:10|12334.96|12334.96|12330.98|12330.98|12334.96|12334.96|12330.98|12330.98|0
1641994220000|2022-01-12 13:30:20|12331.15|12331.15|12331.15|12331.15|12331.15|12331.15|12331.15|12331.15|0
1641994230000|2022-01-12 13:30:30|12330.75|12330.75|12330.28|12330.28|12330.8|12330.8|12330.28|12330.28|0
1641994250000|2022-01-12 13:30:50|12330.07|12330.07|12328.45|12328.45|12330.85|12330.85|12328.45|12328.45|0
1641994260000|2022-01-12 13:31:00|12328.04|12328.04|12328.04|12328.04|12328.04|12328.04|12328.04|12328.04|0
1641994270000|2022-01-12 13:31:10|12327.53|12327.53|12327.93|12327.93|12327.93|12327.93|12327.53|12327.53|0
1641994280000|2022-01-12 13:31:20|12328.05|12328.05|12327.48|12327.48|12328.29|12328.29|12327.32|12327.32|0
1641994290000|2022-01-12 13:31:30|12328.46|12328.46|12329.77|12329.77|12329.77|12329.77|12328.46|12328.46|0
1641994300000|2022-01-12 13:31:40|12330.38|12330.38|12330.26|12330.26|12330.38|12330.38|12330.26|12330.26|0
1641994310000|2022-01-12 13:31:50|12330.49|12330.49|12332.53|12332.53|12332.53|12332.53|12330.37|12330.37|0
1641994320000|2022-01-12 13:32:00|12333.72|12333.72|12333.8|12333.8|12334.05|12334.05|12333|12333|0
1641994330000|2022-01-12 13:32:10|12334.3|12334.3|12329.38|12329.38|12334.3|12334.3|12329.38|12329.38|0
1641994340000|2022-01-12 13:32:20|12329.26|12329.26|12329.26|12329.26|12329.26|12329.26|12329.26|12329.26|0
1641994350000|2022-01-12 13:32:30|12328.75|12328.75|12328.87|12328.87|12328.87|12328.87|12328.75|12328.75|0
1641994360000|2022-01-12 13:32:40|12329.11|12329.11|12335.38|12335.38|12335.38|12335.38|12329.11|12329.11|0
1641994370000|2022-01-12 13:32:50|12335.5|12335.5|12335.38|12335.38|12335.5|12335.5|12335.38|12335.38|0
1641994400000|2022-01-12 13:33:20|12335.71|12335.71|12335.71|12335.71|12335.71|12335.71|12335.71|12335.71|0
1641994410000|2022-01-12 13:33:30|12336.69|12336.69|12336.57|12336.57|12336.69|12336.69|12336.57|12336.57|0
1641994420000|2022-01-12 13:33:40|12335.39|12335.39|12335.23|12335.23|12335.39|12335.39|12335.23|12335.23|0
1641994430000|2022-01-12 13:33:50|12334.25|12334.25|12334.25|12334.25|12334.25|12334.25|12334.25|12334.25|0
1641994440000|2022-01-12 13:34:00|12333.75|12333.75|12332.56|12332.56|12333.75|12333.75|12332.56|12332.56|0
1641994450000|2022-01-12 13:34:10|12332.96|12332.96|12333.36|12333.36|12333.36|12333.36|12332.96|12332.96|0
1641994460000|2022-01-12 13:34:20|12333.53|12333.53|12334.91|12334.91|12334.91|12334.91|12333.53|12333.53|0
1641994470000|2022-01-12 13:34:30|12335.6|12335.6|12335.6|12335.6|12335.6|12335.6|12335.6|12335.6|0
1641994490000|2022-01-12 13:34:50|12336.12|12336.12|12335.86|12335.86|12336.12|12336.12|12335.86|12335.86|0
1641994500000|2022-01-12 13:35:00|12336.26|12336.26|12337.81|12337.81|12338.06|12338.06|12336.26|12336.26|0
1641994510000|2022-01-12 13:35:10|12336.83|12336.83|12336.35|12336.35|12336.83|12336.83|12336.35|12336.35|0
1641994520000|2022-01-12 13:35:20|12336.59|12336.59|12336.59|12336.59|12336.59|12336.59|12336.59|12336.59|0
1641994530000|2022-01-12 13:35:30|12336.71|12336.71|12338.02|12338.02|12338.02|12338.02|12336.71|12336.71|0
1641994560000|2022-01-12 13:36:00|12337.85|12337.85|12337.23|12337.23|12337.97|12337.97|12337.23|12337.23|0
1641994570000|2022-01-12 13:36:10|12337.58|12337.58|12338.17|12338.17|12338.17|12338.17|12337.58|12337.58|0
1641994590000|2022-01-12 13:36:30|12338.95|12338.95|12340.81|12340.81|12340.81|12340.81|12338.86|12338.86|0
1641994600000|2022-01-12 13:36:40|12341.18|12341.18|12343.76|12343.76|12343.76|12343.76|12341.18|12341.18|0
1641994620000|2022-01-12 13:37:00|12344.74|12344.74|12347.27|12347.27|12347.27|12347.27|12343.96|12343.96|0
1641994630000|2022-01-12 13:37:10|12345.1|12345.1|12344.58|12344.58|12345.1|12345.1|12344.58|12344.58|0
1641994640000|2022-01-12 13:37:20|12345.04|12345.04|12345.04|12345.04|12345.04|12345.04|12345.04|12345.04|0
1641994650000|2022-01-12 13:37:30|12346.02|12346.02|12347.97|12347.97|12347.97|12347.97|12346.02|12346.02|0
1641994660000|2022-01-12 13:37:40|12346.99|12346.99|12346.99|12346.99|12346.99|12346.99|12346.99|12346.99|0
1641994670000|2022-01-12 13:37:50|12347.14|12347.14|12346.88|12346.88|12347.14|12347.14|12346.88|12346.88|0
1641994680000|2022-01-12 13:38:00|12347.4|12347.4|12349.56|12349.56|12349.56|12349.56|12347.4|12347.4|0
1641994700000|2022-01-12 13:38:20|12350.06|12350.06|12350.33|12350.33|12350.33|12350.33|12350.06|12350.06|0
1641994710000|2022-01-12 13:38:30|12353.68|12353.68|12356.95|12356.95|12356.95|12356.95|12353.68|12353.68|0
1641994730000|2022-01-12 13:38:50|12357.08|12357.08|12357.38|12357.38|12357.38|12357.38|12357.08|12357.08|0
1641994740000|2022-01-12 13:39:00|12357.17|12357.17|12357.17|12357.17|12357.17|12357.17|12357.17|12357.17|0
1641994750000|2022-01-12 13:39:10|12356.75|12356.75|12356.96|12356.96|12356.96|12356.96|12356.75|12356.75|0
1641994760000|2022-01-12 13:39:20|12357.17|12357.17|12357.17|12357.17|12357.17|12357.17|12357.17|12357.17|0
1641994770000|2022-01-12 13:39:30|12357.69|12357.69|12357.69|12357.69|12357.69|12357.69|12357.69|12357.69|0
1641994780000|2022-01-12 13:39:40|12358.2|12358.2|12359.85|12359.85|12359.85|12359.85|12358.2|12358.2|0
1641994790000|2022-01-12 13:39:50|12360.83|12360.83|12360.83|12360.83|12360.83|12360.83|12360.83|12360.83|0
1641994800000|2022-01-12 13:40:00|12361.81|12361.81|12362.25|12362.25|12362.25|12362.25|12361.81|12361.81|0
1641994810000|2022-01-12 13:40:10|12362.56|12362.56|12362.43|12362.43|12362.56|12362.56|12362.02|12362.02|0
1641994820000|2022-01-12 13:40:20|12362.93|12362.93|12363.3|12363.3|12363.3|12363.3|12362.93|12362.93|0
1641994830000|2022-01-12 13:40:30|12363.38|12363.38|12363.94|12363.94|12363.94|12363.94|12363.3|12363.3|0
1641994860000|2022-01-12 13:41:00|12362.96|12362.96|12359.81|12359.81|12362.96|12362.96|12359.81|12359.81|0
1641994880000|2022-01-12 13:41:20|12359.64|12359.64|12359.43|12359.43|12359.64|12359.64|12359.43|12359.43|0
1641994890000|2022-01-12 13:41:30|12359.22|12359.22|12357.4|12357.4|12359.23|12359.23|12357.4|12357.4|0
1641994900000|2022-01-12 13:41:40|12356.89|12356.89|12353.56|12353.56|12356.89|12356.89|12353.56|12353.56|0
1641994910000|2022-01-12 13:41:50|12353.3|12353.3|12353.3|12353.3|12353.3|12353.3|12353.3|12353.3|0
1641994920000|2022-01-12 13:42:00|12352.11|12352.11|12352.11|12352.11|12352.11|12352.11|12352.11|12352.11|0
1641994930000|2022-01-12 13:42:10|12351.71|12351.71|12351.71|12351.71|12351.71|12351.71|12351.71|12351.71|0
1641994940000|2022-01-12 13:42:20|12352.69|12352.69|12354.07|12354.07|12354.07|12354.07|12352.69|12352.69|0
1641994950000|2022-01-12 13:42:30|12353.87|12353.87|12353.49|12353.49|12353.87|12353.87|12353.49|12353.49|0
1641994960000|2022-01-12 13:42:40|12353.65|12353.65|12353.65|12353.65|12353.65|12353.65|12353.65|12353.65|0
1641994970000|2022-01-12 13:42:50|12352.68|12352.68|12352.68|12352.68|12352.68|12352.68|12352.68|12352.68|0
1641994990000|2022-01-12 13:43:10|12353.65|12353.65|12353.65|12353.65|12353.65|12353.65|12353.65|12353.65|0
1641995020000|2022-01-12 13:43:40|12353.53|12353.53|12354.04|12354.04|12354.34|12354.34|12353.53|12353.53|0
1641995030000|2022-01-12 13:43:50|12353.81|12353.81|12353.81|12353.81|12353.81|12353.81|12353.81|12353.81|0
1641995050000|2022-01-12 13:44:10|12352.83|12352.83|12352.83|12352.83|12352.83|12352.83|12352.83|12352.83|0
1641995080000|2022-01-12 13:44:40|12352.14|12352.14|12351.23|12351.23|12352.14|12352.14|12351.23|12351.23|0
1641995090000|2022-01-12 13:44:50|12350.81|12350.81|12349.95|12349.95|12350.81|12350.81|12349.63|12349.63|0
1641995100000|2022-01-12 13:45:00|12349.83|12349.83|12349.14|12349.14|12349.83|12349.83|12349.14|12349.14|0
1641995110000|2022-01-12 13:45:10|12349.65|12349.65|12348.49|12348.49|12349.65|12349.65|12348.49|12348.49|0
1641995120000|2022-01-12 13:45:20|12347.51|12347.51|12347.51|12347.51|12347.51|12347.51|12347.51|12347.51|0
1641995130000|2022-01-12 13:45:30|12347.11|12347.11|12347.11|12347.11|12347.11|12347.11|12347.11|12347.11|0
1641995140000|2022-01-12 13:45:40|12346.78|12346.78|12345.89|12345.89|12347.04|12347.04|12345.89|12345.89|0
1641995150000|2022-01-12 13:45:50|12346.1|12346.1|12346.68|12346.68|12347.08|12347.08|12346.1|12346.1|0
1641995160000|2022-01-12 13:46:00|12346.34|12346.34|12346.34|12346.34|12346.34|12346.34|12346.34|12346.34|0
1641995180000|2022-01-12 13:46:20|12346.74|12346.74|12346.74|12346.74|12346.74|12346.74|12346.74|12346.74|0
1641995210000|2022-01-12 13:46:50|12348.7|12348.7|12347.51|12347.51|12348.7|12348.7|12347.51|12347.51|0
1641995220000|2022-01-12 13:47:00|12347.09|12347.09|12347.25|12347.25|12347.49|12347.49|12347.09|12347.09|0
1641995240000|2022-01-12 13:47:20|12347.41|12347.41|12347.25|12347.25|12347.41|12347.41|12347.25|12347.25|0
1641995260000|2022-01-12 13:47:40|12345.29|12345.29|12345.29|12345.29|12345.29|12345.29|12345.29|12345.29|0
1641995270000|2022-01-12 13:47:50|12344.58|12344.58|12344.58|12344.58|12344.58|12344.58|12344.58|12344.58|0
1641995280000|2022-01-12 13:48:00|12343.6|12343.6|12347.46|12347.46|12347.46|12347.46|12343.6|12343.6|0
1641995290000|2022-01-12 13:48:10|12348.64|12348.64|12348.64|12348.64|12348.64|12348.64|12348.64|12348.64|0
1641995300000|2022-01-12 13:48:20|12348.8|12348.8|12349.07|12349.07|12349.07|12349.07|12348.8|12348.8|0
1641995310000|2022-01-12 13:48:30|12348.86|12348.86|12348.31|12348.31|12348.86|12348.86|12348.31|12348.31|0
1641995330000|2022-01-12 13:48:50|12347.89|12347.89|12347.71|12347.71|12347.89|12347.89|12347.48|12347.48|0
1641995340000|2022-01-12 13:49:00|12346.53|12346.53|12347.51|12347.51|12347.51|12347.51|12346.53|12346.53|0
1641995370000|2022-01-12 13:49:30|12347.58|12347.58|12347.58|12347.58|12347.58|12347.58|12347.58|12347.58|0
1641995390000|2022-01-12 13:49:50|12347.37|12347.37|12346.97|12346.97|12347.37|12347.37|12346.97|12346.97|0
1641995400000|2022-01-12 13:50:00|12347.23|12347.23|12347.49|12347.49|12347.57|12347.57|12347.23|12347.23|0
1641995410000|2022-01-12 13:50:10|12347.28|12347.28|12347.28|12347.28|12347.28|12347.28|12347.28|12347.28|0
1641995420000|2022-01-12 13:50:20|12346.3|12346.3|12345|12345|12346.3|12346.3|12345|12345|0
1641995440000|2022-01-12 13:50:40|12344.6|12344.6|12344.27|12344.27|12344.6|12344.6|12344.27|12344.27|0
1641995450000|2022-01-12 13:50:50|12343.87|12343.87|12343.87|12343.87|12343.87|12343.87|12343.87|12343.87|0
1641995460000|2022-01-12 13:51:00|12343.37|12343.37|12342.57|12342.57|12343.37|12343.37|12342.57|12342.57|0
1641995470000|2022-01-12 13:51:10|12342.69|12342.69|12342.45|12342.45|12342.69|12342.69|12342.45|12342.45|0
1641995480000|2022-01-12 13:51:20|12343.25|12343.25|12343.25|12343.25|12343.25|12343.25|12343.25|12343.25|0
1641995490000|2022-01-12 13:51:30|12343.51|12343.51|12345.9|12345.9|12345.9|12345.9|12343.51|12343.51|0
1641995500000|2022-01-12 13:51:40|12345.5|12345.5|12344.95|12344.95|12345.5|12345.5|12344.95|12344.95|0
1641995530000|2022-01-12 13:52:10|12344.15|12344.15|12344.15|12344.15|12344.15|12344.15|12344.15|12344.15|0
1641995550000|2022-01-12 13:52:30|12343.91|12343.91|12343.91|12343.91|12343.91|12343.91|12343.91|12343.91|0
1641995560000|2022-01-12 13:52:40|12343.52|12343.52|12343.09|12343.09|12343.52|12343.52|12343.09|12343.09|0
1641995570000|2022-01-12 13:52:50|12343.6|12343.6|12343.6|12343.6|12343.6|12343.6|12343.6|12343.6|0
1641995580000|2022-01-12 13:53:00|12342.62|12342.62|12343.6|12343.6|12343.6|12343.6|12342.62|12342.62|0
1641995590000|2022-01-12 13:53:10|12343.81|12343.81|12344.02|12344.02|12344.02|12344.02|12343.81|12343.81|0
1641995600000|2022-01-12 13:53:20|12344.52|12344.52|12344.43|12344.43|12344.64|12344.64|12344.43|12344.43|0
1641995610000|2022-01-12 13:53:30|12345.41|12345.41|12346.39|12346.39|12346.39|12346.39|12345.41|12345.41|0
1641995620000|2022-01-12 13:53:40|12346.18|12346.18|12346.71|12346.71|12346.71|12346.71|12346.18|12346.18|0
1641995650000|2022-01-12 13:54:10|12346.83|12346.83|12346.83|12346.83|12346.83|12346.83|12346.83|12346.83|0
1641995670000|2022-01-12 13:54:30|12347.07|12347.07|12347.07|12347.07|12347.07|12347.07|12347.07|12347.07|0
1641995680000|2022-01-12 13:54:40|12347.19|12347.19|12344.25|12344.25|12347.19|12347.19|12344.25|12344.25|0
1641995700000|2022-01-12 13:55:00|12344.75|12344.75|12344.75|12344.75|12344.96|12344.96|12344.75|12344.75|0
1641995710000|2022-01-12 13:55:10|12345.27|12345.27|12345.27|12345.27|12345.27|12345.27|12345.27|12345.27|0
1641995720000|2022-01-12 13:55:20|12345.11|12345.11|12346|12346|12346|12346|12345.11|12345.11|0
1641995730000|2022-01-12 13:55:30|12346.42|12346.42|12346.63|12346.63|12346.63|12346.63|12346.42|12346.42|0
1641995740000|2022-01-12 13:55:40|12349.14|12349.14|12348.33|12348.33|12349.14|12349.14|12348.12|12348.12|0
1641995760000|2022-01-12 13:56:00|12348.59|12348.59|12349.02|12349.02|12349.02|12349.02|12348.59|12348.59|0
1641995770000|2022-01-12 13:56:10|12349.41|12349.41|12350.39|12350.39|12350.39|12350.39|12349.41|12349.41|0
1641995780000|2022-01-12 13:56:20|12350.63|12350.63|12350.63|12350.63|12350.63|12350.63|12350.63|12350.63|0
1641995790000|2022-01-12 13:56:30|12351.13|12351.13|12350.61|12350.61|12351.13|12351.13|12350.61|12350.61|0
1641995800000|2022-01-12 13:56:40|12351.12|12351.12|12351.12|12351.12|12351.12|12351.12|12351.12|12351.12|0
1641995850000|2022-01-12 13:57:30|12350.79|12350.79|12350.79|12350.79|12350.79|12350.79|12350.79|12350.79|0
1641995860000|2022-01-12 13:57:40|12351.05|12351.05|12352.03|12352.03|12352.03|12352.03|12350.79|12350.79|0
1641995880000|2022-01-12 13:58:00|12352.15|12352.15|12351.67|12351.67|12352.15|12352.15|12351.67|12351.67|0
1641995900000|2022-01-12 13:58:20|12351.47|12351.47|12350.96|12350.96|12351.47|12351.47|12350.96|12350.96|0
1641995910000|2022-01-12 13:58:30|12351.2|12351.2|12351.2|12351.2|12351.2|12351.2|12351.2|12351.2|0
1641995920000|2022-01-12 13:58:40|12351.36|12351.36|12350.84|12350.84|12351.36|12351.36|12350.84|12350.84|0
1641995930000|2022-01-12 13:58:50|12350.32|12350.32|12350.58|12350.58|12350.58|12350.58|12350.32|12350.32|0
1641995950000|2022-01-12 13:59:10|12350.77|12350.77|12351.63|12351.63|12351.63|12351.63|12350.77|12350.77|0
1641995960000|2022-01-12 13:59:20|12351.43|12351.43|12351.79|12351.79|12351.79|12351.79|12351.43|12351.43|0
1641995970000|2022-01-12 13:59:30|12351.58|12351.58|12352.22|12352.22|12352.22|12352.22|12351.58|12351.58|0
1641995980000|2022-01-12 13:59:40|12352.39|12352.39|12352.54|12352.54|12352.54|12352.54|12352.39|12352.39|0
1641995990000|2022-01-12 13:59:50|12352.42|12352.42|12352.36|12352.36|12352.82|12352.82|12352.36|12352.36|0
1641996000000|2022-01-12 14:00:00|12351.38|12351.38|12351.47|12351.47|12351.59|12351.59|12351.38|12351.38|0
1641996010000|2022-01-12 14:00:10|12351.16|12351.16|12352.14|12352.14|12352.14|12352.14|12350.18|12350.18|0
1641996020000|2022-01-12 14:00:20|12352.34|12352.34|12354.3|12354.3|12354.3|12354.3|12352.34|12352.34|0
1641996030000|2022-01-12 14:00:30|12354.04|12354.04|12354.04|12354.04|12354.04|12354.04|12354.04|12354.04|0
1641996040000|2022-01-12 14:00:40|12354.16|12354.16|12354.16|12354.16|12354.16|12354.16|12354.16|12354.16|0
1641996080000|2022-01-12 14:01:20|12354.27|12354.27|12354.68|12354.68|12354.68|12354.68|12354.27|12354.27|0
1641996090000|2022-01-12 14:01:30|12354.84|12354.84|12355.08|12355.08|12355.08|12355.08|12354.84|12354.84|0
1641996100000|2022-01-12 14:01:40|12355.11|12355.11|12355.37|12355.37|12355.37|12355.37|12355.11|12355.11|0
1641996110000|2022-01-12 14:01:50|12355.72|12355.72|12355.16|12355.16|12355.72|12355.72|12355.16|12355.16|0
1641996120000|2022-01-12 14:02:00|12354.89|12354.89|12354.82|12354.82|12354.89|12354.89|12354.82|12354.82|0
1641996130000|2022-01-12 14:02:10|12354.7|12354.7|12354.7|12354.7|12354.7|12354.7|12354.7|12354.7|0
1641996140000|2022-01-12 14:02:20|12354.85|12354.85|12354.85|12354.85|12355.83|12355.83|12354.85|12354.85|0
1641996150000|2022-01-12 14:02:30|12355.83|12355.83|12356.23|12356.23|12356.23|12356.23|12355.83|12355.83|0
1641996160000|2022-01-12 14:02:40|12356.21|12356.21|12357.45|12357.45|12357.45|12357.45|12356.21|12356.21|0
1641996170000|2022-01-12 14:02:50|12357.71|12357.71|12357.07|12357.07|12357.71|12357.71|12357.07|12357.07|0
1641996180000|2022-01-12 14:03:00|12356.67|12356.67|12356.67|12356.67|12357.07|12357.07|12356.67|12356.67|0
1641996190000|2022-01-12 14:03:10|12358.63|12358.63|12358.63|12358.63|12358.63|12358.63|12358.63|12358.63|0
1641996200000|2022-01-12 14:03:20|12358.97|12358.97|12358.72|12358.72|12358.97|12358.97|12358.29|12358.29|0
1641996210000|2022-01-12 14:03:30|12358.82|12358.82|12360|12360|12360|12360|12358.82|12358.82|0
1641996230000|2022-01-12 14:03:50|12360.17|12360.17|12361.14|12361.14|12361.14|12361.14|12360.01|12360.01|0
1641996250000|2022-01-12 14:04:10|12360.74|12360.74|12361.12|12361.12|12361.12|12361.12|12360.74|12360.74|0
1641996260000|2022-01-12 14:04:20|12361.17|12361.17|12360.77|12360.77|12361.17|12361.17|12360.77|12360.77|0
1641996270000|2022-01-12 14:04:30|12360.37|12360.37|12359.07|12359.07|12360.37|12360.37|12359.07|12359.07|0
1641996280000|2022-01-12 14:04:40|12358.44|12358.44|12358.39|12358.39|12358.65|12358.65|12358.39|12358.39|0
1641996310000|2022-01-12 14:05:10|12356.43|12356.43|12356.43|12356.43|12356.43|12356.43|12356.43|12356.43|0
1641996320000|2022-01-12 14:05:20|12356.08|12356.08|12357.05|12357.05|12357.05|12357.05|12355.29|12355.29|0
1641996330000|2022-01-12 14:05:30|12356.45|12356.45|12356.05|12356.05|12356.45|12356.45|12356.05|12356.05|0
1641996340000|2022-01-12 14:05:40|12356.42|12356.42|12356.42|12356.42|12356.42|12356.42|12356.42|12356.42|0
1641996360000|2022-01-12 14:06:00|12355.44|12355.44|12355.44|12355.44|12355.44|12355.44|12355.44|12355.44|0
1641996380000|2022-01-12 14:06:20|12355.13|12355.13|12355.13|12355.13|12355.13|12355.13|12355.13|12355.13|0
1641996410000|2022-01-12 14:06:50|12354.73|12354.73|12354.73|12354.73|12354.73|12354.73|12354.73|12354.73|0
1641996420000|2022-01-12 14:07:00|12355.71|12355.71|12355.21|12355.21|12355.71|12355.71|12355.21|12355.21|0
1641996430000|2022-01-12 14:07:10|12355.73|12355.73|12354.86|12354.86|12355.73|12355.73|12354.86|12354.86|0
1641996440000|2022-01-12 14:07:20|12353.89|12353.89|12351.45|12351.45|12353.89|12353.89|12351.45|12351.45|0
1641996450000|2022-01-12 14:07:30|12351.1|12351.1|12350.41|12350.41|12351.1|12351.1|12349.43|12349.43|0
1641996460000|2022-01-12 14:07:40|12350.2|12350.2|12351.39|12351.39|12351.39|12351.39|12350.2|12350.2|0
1641996470000|2022-01-12 14:07:50|12351.26|12351.26|12351.13|12351.13|12351.26|12351.26|12351.13|12351.13|0
1641996480000|2022-01-12 14:08:00|12351.39|12351.39|12350.41|12350.41|12351.39|12351.39|12350.41|12350.41|0
1641996490000|2022-01-12 14:08:10|12349.43|12349.43|12349.43|12349.43|12349.43|12349.43|12349.43|12349.43|0
1641996500000|2022-01-12 14:08:20|12349.94|12349.94|12349.54|12349.54|12350.04|12350.04|12349.54|12349.54|0
1641996540000|2022-01-12 14:09:00|12349.33|12349.33|12349.16|12349.16|12349.65|12349.65|12349.16|12349.16|0
1641996550000|2022-01-12 14:09:10|12348.95|12348.95|12348.78|12348.78|12349.54|12349.54|12348.78|12348.78|0
1641996560000|2022-01-12 14:09:20|12348.99|12348.99|12350.17|12350.17|12350.95|12350.95|12348.99|12348.99|0
1641996570000|2022-01-12 14:09:30|12350.57|12350.57|12351.03|12351.03|12351.38|12351.38|12350.57|12350.57|0
1641996580000|2022-01-12 14:09:40|12351.24|12351.24|12351.24|12351.24|12351.24|12351.24|12351.24|12351.24|0
1641996590000|2022-01-12 14:09:50|12351.58|12351.58|12351.58|12351.58|12351.58|12351.58|12351.58|12351.58|0
1641996600000|2022-01-12 14:10:00|12352.76|12352.76|12352.76|12352.76|12352.76|12352.76|12352.76|12352.76|0
1641996620000|2022-01-12 14:10:20|12352.36|12352.36|12352.36|12352.36|12352.36|12352.36|12352.36|12352.36|0
1641996630000|2022-01-12 14:10:30|12352.13|12352.13|12352.13|12352.13|12352.13|12352.13|12352.13|12352.13|0
1641996640000|2022-01-12 14:10:40|12352.21|12352.21|12352.21|12352.21|12352.21|12352.21|12352.21|12352.21|0
1641996670000|2022-01-12 14:11:10|12351.23|12351.23|12352.02|12352.02|12352.02|12352.02|12351.23|12351.23|0
1641996680000|2022-01-12 14:11:20|12352.42|12352.42|12352.42|12352.42|12352.42|12352.42|12352.42|12352.42|0
1641996700000|2022-01-12 14:11:40|12352.26|12352.26|12352.47|12352.47|12352.47|12352.47|12352.26|12352.26|0
1641996710000|2022-01-12 14:11:50|12352.26|12352.26|12352.42|12352.42|12352.42|12352.42|12352.26|12352.26|0
1641996720000|2022-01-12 14:12:00|12352.29|12352.29|12352.41|12352.41|12352.41|12352.41|12352.29|12352.29|0
1641996770000|2022-01-12 14:12:50|12352.25|12352.25|12352.25|12352.25|12352.25|12352.25|12352.25|12352.25|0
1641996800000|2022-01-12 14:13:20|12352.48|12352.48|12353.67|12353.67|12353.67|12353.67|12352.48|12352.48|0
1641996820000|2022-01-12 14:13:40|12353.79|12353.79|12353.79|12353.79|12353.79|12353.79|12353.79|12353.79|0
1641996830000|2022-01-12 14:13:50|12351.83|12351.83|12352|12352|12352|12352|12351.48|12351.48|0
1641996840000|2022-01-12 14:14:00|12351.66|12351.66|12351.74|12351.74|12351.74|12351.74|12351.4|12351.4|0
1641996860000|2022-01-12 14:14:20|12352.93|12352.93|12354.89|12354.89|12354.89|12354.89|12352.93|12352.93|0
1641996870000|2022-01-12 14:14:30|12355.29|12355.29|12354.86|12354.86|12355.29|12355.29|12354.31|12354.31|0
1641996880000|2022-01-12 14:14:40|12355.55|12355.55|12356.56|12356.56|12356.56|12356.56|12355.55|12355.55|0
1641996890000|2022-01-12 14:14:50|12356.14|12356.14|12358.3|12358.3|12358.3|12358.3|12356.14|12356.14|0
1641996900000|2022-01-12 14:15:00|12358.54|12358.54|12358.54|12358.54|12358.54|12358.54|12358.54|12358.54|0
1641996940000|2022-01-12 14:15:40|12358.94|12358.94|12359.92|12359.92|12359.92|12359.92|12358.94|12358.94|0
1641996950000|2022-01-12 14:15:50|12359.42|12359.42|12361.1|12361.1|12361.1|12361.1|12358.73|12358.73|0
1641996960000|2022-01-12 14:16:00|12360.87|12360.87|12365.32|12365.32|12365.32|12365.32|12360.87|12360.87|0
1641996970000|2022-01-12 14:16:10|12365.45|12365.45|12365.36|12365.36|12366.5|12366.5|12365.36|12365.36|0
1641997000000|2022-01-12 14:16:40|12365.44|12365.44|12366.42|12366.42|12366.62|12366.62|12365.44|12365.44|0
1641997010000|2022-01-12 14:16:50|12366.25|12366.25|12368.05|12368.05|12368.05|12368.05|12366.25|12366.25|0
1641997030000|2022-01-12 14:17:10|12367.84|12367.84|12368.1|12368.1|12368.1|12368.1|12367.84|12367.84|0
1641997080000|2022-01-12 14:18:00|12369.29|12369.29|12369.54|12369.54|12369.54|12369.54|12369.29|12369.29|0
1641997100000|2022-01-12 14:18:20|12369.8|12369.8|12369.8|12369.8|12369.8|12369.8|12369.8|12369.8|0
1641997110000|2022-01-12 14:18:30|12368.82|12368.82|12368.82|12368.82|12368.82|12368.82|12368.82|12368.82|0
1641997130000|2022-01-12 14:18:50|12368.42|12368.42|12367.92|12367.92|12368.42|12368.42|12367.92|12367.92|0
1641997140000|2022-01-12 14:19:00|12368.32|12368.32|12367.13|12367.13|12368.32|12368.32|12367.13|12367.13|0
1641997150000|2022-01-12 14:19:10|12367.47|12367.47|12367.47|12367.47|12367.47|12367.47|12367.47|12367.47|0
1641997190000|2022-01-12 14:19:50|12367.3|12367.3|12367.47|12367.47|12367.47|12367.47|12367.3|12367.3|0
1641997200000|2022-01-12 14:20:00|12367.3|12367.3|12368.1|12368.1|12368.1|12368.1|12367.3|12367.3|0
1641997210000|2022-01-12 14:20:10|12368.36|12368.36|12368.36|12368.36|12368.36|12368.36|12368.36|12368.36|0
1641997220000|2022-01-12 14:20:20|12368.71|12368.71|12367.98|12367.98|12368.96|12368.96|12367.98|12367.98|0
1641997230000|2022-01-12 14:20:30|12368.49|12368.49|12368.41|12368.41|12368.49|12368.49|12368.41|12368.41|0
1641997240000|2022-01-12 14:20:40|12367.89|12367.89|12368.2|12368.2|12368.41|12368.41|12367.89|12367.89|0
1641997260000|2022-01-12 14:21:00|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|0
1641997270000|2022-01-12 14:21:10|12367.57|12367.57|12368.76|12368.76|12368.76|12368.76|12367.57|12367.57|0
1641997280000|2022-01-12 14:21:20|12368.64|12368.64|12368.51|12368.51|12368.64|12368.64|12368.51|12368.51|0
1641997290000|2022-01-12 14:21:30|12368.35|12368.35|12368.47|12368.47|12368.47|12368.47|12368.35|12368.35|0
1641997310000|2022-01-12 14:21:50|12368.87|12368.87|12369.85|12369.85|12369.85|12369.85|12368.87|12368.87|0
1641997320000|2022-01-12 14:22:00|12371.81|12371.81|12371.96|12371.96|12371.96|12371.96|12371.81|12371.81|0
1641997330000|2022-01-12 14:22:10|12373.15|12373.15|12373.53|12373.53|12373.53|12373.53|12373.15|12373.15|0
1641997340000|2022-01-12 14:22:20|12373.74|12373.74|12373.74|12373.74|12373.74|12373.74|12373.74|12373.74|0
1641997350000|2022-01-12 14:22:30|12374|12374|12374|12374|12374|12374|12374|12374|0
1641997360000|2022-01-12 14:22:40|12374.05|12374.05|12374.05|12374.05|12374.05|12374.05|12374.05|12374.05|0
1641997380000|2022-01-12 14:23:00|12375.03|12375.03|12375.03|12375.03|12375.03|12375.03|12375.03|12375.03|0
1641997410000|2022-01-12 14:23:30|12375.43|12375.43|12375.43|12375.43|12375.43|12375.43|12375.43|12375.43|0
1641997420000|2022-01-12 14:23:40|12376.61|12376.61|12376.61|12376.61|12376.61|12376.61|12376.61|12376.61|0
1641997440000|2022-01-12 14:24:00|12376.49|12376.49|12376.49|12376.49|12376.49|12376.49|12376.49|12376.49|0
1641997450000|2022-01-12 14:24:10|12376.7|12376.7|12376.93|12376.93|12376.93|12376.93|12376.7|12376.7|0
1641997460000|2022-01-12 14:24:20|12376.77|12376.77|12376.77|12376.77|12376.77|12376.77|12376.77|12376.77|0
1641997470000|2022-01-12 14:24:30|12376.51|12376.51|12376.91|12376.91|12376.91|12376.91|12376.51|12376.51|0
1641997480000|2022-01-12 14:24:40|12376.58|12376.58|12377.61|12377.61|12377.61|12377.61|12376.58|12376.58|0
1641997490000|2022-01-12 14:24:50|12377.82|12377.82|12378.08|12378.08|12378.08|12378.08|12377.82|12377.82|0
1641997500000|2022-01-12 14:25:00|12377.91|12377.91|12377.7|12377.7|12377.91|12377.91|12377.07|12377.07|0
1641997510000|2022-01-12 14:25:10|12377.96|12377.96|12377.96|12377.96|12377.96|12377.96|12377.96|12377.96|0
1641997520000|2022-01-12 14:25:20|12378.59|12378.59|12378.59|12378.59|12378.59|12378.59|12378.59|12378.59|0
1641997540000|2022-01-12 14:25:40|12379.11|12379.11|12379.62|12379.62|12379.62|12379.62|12379.11|12379.11|0
1641997550000|2022-01-12 14:25:50|12380.8|12380.8|12380.8|12380.8|12380.8|12380.8|12380.8|12380.8|0
1641997560000|2022-01-12 14:26:00|12381.2|12381.2|12381.2|12381.2|12381.2|12381.2|12381.2|12381.2|0
1641997570000|2022-01-12 14:26:10|12381.7|12381.7|12381.7|12381.7|12381.7|12381.7|12381.7|12381.7|0
1641997580000|2022-01-12 14:26:20|12381.96|12381.96|12383.16|12383.16|12383.16|12383.16|12381.96|12381.96|0
1641997590000|2022-01-12 14:26:30|12384.14|12384.14|12384.14|12384.14|12384.14|12384.14|12384.14|12384.14|0
1641997600000|2022-01-12 14:26:40|12383.91|12383.91|12383.91|12383.91|12383.91|12383.91|12383.91|12383.91|0
1641997610000|2022-01-12 14:26:50|12384.17|12384.17|12384.01|12384.01|12384.17|12384.17|12384.01|12384.01|0
1641997620000|2022-01-12 14:27:00|12384.13|12384.13|12384.13|12384.13|12384.13|12384.13|12384.13|12384.13|0
1641997630000|2022-01-12 14:27:10|12383.15|12383.15|12383.15|12383.15|12383.15|12383.15|12383.15|12383.15|0
1641997640000|2022-01-12 14:27:20|12383.03|12383.03|12382.05|12382.05|12383.03|12383.03|12382.05|12382.05|0
1641997650000|2022-01-12 14:27:30|12382.31|12382.31|12382.06|12382.06|12382.31|12382.31|12382.06|12382.06|0
1641997660000|2022-01-12 14:27:40|12380.87|12380.87|12381.17|12381.17|12381.22|12381.22|12380.87|12380.87|0
1641997670000|2022-01-12 14:27:50|12378.8|12378.8|12380.19|12380.19|12380.19|12380.19|12378.8|12378.8|0
1641997680000|2022-01-12 14:28:00|12380.05|12380.05|12380.05|12380.05|12380.05|12380.05|12380.05|12380.05|0
1641997690000|2022-01-12 14:28:10|12378.86|12378.86|12378.65|12378.65|12378.86|12378.86|12378.65|12378.65|0
1641997700000|2022-01-12 14:28:20|12379.08|12379.08|12379.08|12379.08|12379.08|12379.08|12379.08|12379.08|0
1641997710000|2022-01-12 14:28:30|12379.5|12379.5|12379.5|12379.5|12379.5|12379.5|12379.5|12379.5|0
1641997740000|2022-01-12 14:29:00|12379.63|12379.63|12379.63|12379.63|12379.79|12379.79|12379.63|12379.63|0
1641997770000|2022-01-12 14:29:30|12379.71|12379.71|12380.01|12380.01|12380.01|12380.01|12379.71|12379.71|0
1641997780000|2022-01-12 14:29:40|12379.67|12379.67|12379.91|12379.91|12379.91|12379.91|12379.67|12379.67|0
1641997790000|2022-01-12 14:29:50|12380.08|12380.08|12379.56|12379.56|12380.08|12380.08|12379.56|12379.56|0
1641997800000|2022-01-12 14:30:00|12379.17|12379.17|12380.75|12380.75|12380.75|12380.75|12379.17|12379.17|0
1641997810000|2022-01-12 14:30:10|12380.59|12380.59|12380.52|12380.52|12380.59|12380.59|12380.52|12380.52|0
1641997820000|2022-01-12 14:30:20|12381.02|12381.02|12381.03|12381.03|12381.03|12381.03|12380.9|12380.9|0
1641997830000|2022-01-12 14:30:30|12381.19|12381.19|12381.36|12381.36|12381.36|12381.36|12381.19|12381.19|0
1641997840000|2022-01-12 14:30:40|12381.76|12381.76|12377.37|12377.37|12381.76|12381.76|12377.37|12377.37|0
1641997850000|2022-01-12 14:30:50|12376.85|12376.85|12377.83|12377.83|12377.83|12377.83|12376.85|12376.85|0
1641997860000|2022-01-12 14:31:00|12378.23|12378.23|12381.91|12381.91|12381.91|12381.91|12378.23|12378.23|0
1641997870000|2022-01-12 14:31:10|12382.42|12382.42|12385.57|12385.57|12385.57|12385.57|12382.42|12382.42|0
1641997880000|2022-01-12 14:31:20|12385.82|12385.82|12386.17|12386.17|12386.17|12386.17|12385.67|12385.67|0
1641997890000|2022-01-12 14:31:30|12386.38|12386.38|12388.75|12388.75|12388.75|12388.75|12386.38|12386.38|0
1641997900000|2022-01-12 14:31:40|12388.51|12388.51|12388.66|12388.66|12388.66|12388.66|12388.51|12388.51|0
1641997910000|2022-01-12 14:31:50|12389.85|12389.85|12389.85|12389.85|12389.85|12389.85|12389.85|12389.85|0
1641997920000|2022-01-12 14:32:00|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|0
1641997930000|2022-01-12 14:32:10|12392.02|12392.02|12396.06|12396.06|12396.06|12396.06|12392.02|12392.02|0
1641997940000|2022-01-12 14:32:20|12397.79|12397.79|12400.57|12400.57|12400.57|12400.57|12397.79|12397.79|0
1641997950000|2022-01-12 14:32:30|12400.74|12400.74|12400.78|12400.78|12400.78|12400.78|12400.57|12400.57|0
1641997960000|2022-01-12 14:32:40|12401.76|12401.76|12401.76|12401.76|12401.76|12401.76|12401.76|12401.76|0
1641997970000|2022-01-12 14:32:50|12400.78|12400.78|12399.69|12399.69|12400.78|12400.78|12399.69|12399.69|0
1641997980000|2022-01-12 14:33:00|12399.85|12399.85|12399.64|12399.64|12399.85|12399.85|12398.8|12398.8|0
1641997990000|2022-01-12 14:33:10|12399.76|12399.76|12399.76|12399.76|12399.76|12399.76|12399.76|12399.76|0
1641998000000|2022-01-12 14:33:20|12399.81|12399.81|12398.75|12398.75|12399.81|12399.81|12398.75|12398.75|0
1641998010000|2022-01-12 14:33:30|12398.54|12398.54|12398.68|12398.68|12398.68|12398.68|12398.28|12398.28|0
1641998020000|2022-01-12 14:33:40|12399.48|12399.48|12398.53|12398.53|12400.11|12400.11|12398.53|12398.53|0
1641998030000|2022-01-12 14:33:50|12398.13|12398.13|12398.18|12398.18|12398.18|12398.18|12398.13|12398.13|0
1641998040000|2022-01-12 14:34:00|12397.78|12397.78|12398.81|12398.81|12398.81|12398.81|12397.78|12397.78|0
1641998050000|2022-01-12 14:34:10|12399.11|12399.11|12399.11|12399.11|12399.11|12399.11|12399.11|12399.11|0
1641998060000|2022-01-12 14:34:20|12398.13|12398.13|12398.29|12398.29|12398.29|12398.29|12398.13|12398.13|0
1641998070000|2022-01-12 14:34:30|12397.11|12397.11|12394.46|12394.46|12397.11|12397.11|12394.46|12394.46|0
1641998080000|2022-01-12 14:34:40|12394.26|12394.26|12394.04|12394.04|12394.26|12394.26|12394.04|12394.04|0
1641998090000|2022-01-12 14:34:50|12392.86|12392.86|12392.4|12392.4|12392.86|12392.86|12392.4|12392.4|0
1641998100000|2022-01-12 14:35:00|12392.53|12392.53|12389.92|12389.92|12392.53|12392.53|12389.92|12389.92|0
1641998110000|2022-01-12 14:35:10|12389.75|12389.75|12388.44|12388.44|12389.75|12389.75|12388.44|12388.44|0
1641998130000|2022-01-12 14:35:30|12387.46|12387.46|12386.85|12386.85|12387.46|12387.46|12386.27|12386.27|0
1641998140000|2022-01-12 14:35:40|12385.87|12385.87|12387.83|12387.83|12387.83|12387.83|12385.87|12385.87|0
1641998150000|2022-01-12 14:35:50|12388.81|12388.81|12388.58|12388.58|12388.81|12388.81|12388.58|12388.58|0
1641998160000|2022-01-12 14:36:00|12388.23|12388.23|12389|12389|12389.21|12389.21|12388.23|12388.23|0
1641998170000|2022-01-12 14:36:10|12388.6|12388.6|12389.29|12389.29|12389.29|12389.29|12388.1|12388.1|0
1641998180000|2022-01-12 14:36:20|12389.69|12389.69|12389.38|12389.38|12389.69|12389.69|12389.38|12389.38|0
1641998190000|2022-01-12 14:36:30|12389.12|12389.12|12389.82|12389.82|12389.82|12389.82|12389.12|12389.12|0
1641998210000|2022-01-12 14:36:50|12390.22|12390.22|12391.82|12391.82|12391.82|12391.82|12390.22|12390.22|0
1641998220000|2022-01-12 14:37:00|12393.77|12393.77|12396.29|12396.29|12396.29|12396.29|12393.77|12393.77|0
1641998230000|2022-01-12 14:37:10|12396.41|12396.41|12397.92|12397.92|12398.4|12398.4|12396.41|12396.41|0
1641998240000|2022-01-12 14:37:20|12398.08|12398.08|12397.75|12397.75|12398.51|12398.51|12397.28|12397.28|0
1641998250000|2022-01-12 14:37:30|12398.15|12398.15|12400.32|12400.32|12400.32|12400.32|12398.15|12398.15|0
1641998260000|2022-01-12 14:37:40|12401.5|12401.5|12402.82|12402.82|12402.82|12402.82|12401.5|12401.5|0
1641998270000|2022-01-12 14:37:50|12402.99|12402.99|12402.99|12402.99|12402.99|12402.99|12402.99|12402.99|0
1641998280000|2022-01-12 14:38:00|12403.97|12403.97|12406.27|12406.27|12406.27|12406.27|12403.97|12403.97|0
1641998290000|2022-01-12 14:38:10|12406.51|12406.51|12407.72|12407.72|12407.72|12407.72|12406.51|12406.51|0
1641998300000|2022-01-12 14:38:20|12405.76|12405.76|12405.65|12405.65|12406.07|12406.07|12405.1|12405.1|0
1641998310000|2022-01-12 14:38:30|12404.67|12404.67|12405.18|12405.18|12405.57|12405.57|12404.6|12404.6|0
1641998320000|2022-01-12 14:38:40|12405.57|12405.57|12403.96|12403.96|12405.57|12405.57|12403.96|12403.96|0
1641998330000|2022-01-12 14:38:50|12403.46|12403.46|12401.79|12401.79|12403.46|12403.46|12401.79|12401.79|0
1641998340000|2022-01-12 14:39:00|12402.19|12402.19|12402.31|12402.31|12402.31|12402.31|12402.19|12402.19|0
1641998350000|2022-01-12 14:39:10|12402.43|12402.43|12402.55|12402.55|12402.55|12402.55|12402.43|12402.43|0
1641998360000|2022-01-12 14:39:20|12402.29|12402.29|12402.29|12402.29|12402.29|12402.29|12402.29|12402.29|0
1641998370000|2022-01-12 14:39:30|12402.69|12402.69|12402.29|12402.29|12402.69|12402.69|12402.29|12402.29|0
1641998380000|2022-01-12 14:39:40|12402.41|12402.41|12402.41|12402.41|12402.41|12402.41|12402.41|12402.41|0
1641998400000|2022-01-12 14:40:00|12402.53|12402.53|12402.87|12402.87|12402.87|12402.87|12402.53|12402.53|0
1641998410000|2022-01-12 14:40:10|12400.92|12400.92|12399.38|12399.38|12400.92|12400.92|12399.38|12399.38|0
1641998420000|2022-01-12 14:40:20|12399.46|12399.46|12399.96|12399.96|12399.96|12399.96|12399.46|12399.46|0
1641998430000|2022-01-12 14:40:30|12400.08|12400.08|12399.08|12399.08|12400.08|12400.08|12399.08|12399.08|0
1641998440000|2022-01-12 14:40:40|12398.92|12398.92|12395.88|12395.88|12398.92|12398.92|12395.88|12395.88|0
1641998450000|2022-01-12 14:40:50|12394.9|12394.9|12394.1|12394.1|12394.9|12394.9|12393.7|12393.7|0
1641998460000|2022-01-12 14:41:00|12393.7|12393.7|12389.82|12389.82|12393.7|12393.7|12389.82|12389.82|0
1641998470000|2022-01-12 14:41:10|12389.7|12389.7|12388.39|12388.39|12389.7|12389.7|12388.39|12388.39|0
1641998480000|2022-01-12 14:41:20|12387.99|12387.99|12386.21|12386.21|12387.99|12387.99|12386.21|12386.21|0
1641998490000|2022-01-12 14:41:30|12385.97|12385.97|12383.56|12383.56|12385.97|12385.97|12383.56|12383.56|0
1641998500000|2022-01-12 14:41:40|12383.44|12383.44|12383.33|12383.33|12383.48|12383.48|12383.33|12383.33|0
1641998510000|2022-01-12 14:41:50|12382.82|12382.82|12382.42|12382.42|12382.82|12382.82|12382.42|12382.42|0
1641998520000|2022-01-12 14:42:00|12383.4|12383.4|12383.65|12383.65|12383.65|12383.65|12383.4|12383.4|0
1641998530000|2022-01-12 14:42:10|12384.04|12384.04|12383.59|12383.59|12384.82|12384.82|12383.59|12383.59|0
1641998550000|2022-01-12 14:42:30|12383.2|12383.2|12383.2|12383.2|12383.2|12383.2|12383.2|12383.2|0
1641998560000|2022-01-12 14:42:40|12383.41|12383.41|12383.24|12383.24|12383.41|12383.41|12383.24|12383.24|0
1641998570000|2022-01-12 14:42:50|12384.43|12384.43|12385.41|12385.41|12385.41|12385.41|12384.43|12384.43|0
1641998580000|2022-01-12 14:43:00|12385.8|12385.8|12384.71|12384.71|12385.8|12385.8|12384.71|12384.71|0
1641998590000|2022-01-12 14:43:10|12385.11|12385.11|12385.11|12385.11|12385.11|12385.11|12385.11|12385.11|0
1641998600000|2022-01-12 14:43:20|12385.63|12385.63|12385.63|12385.63|12385.63|12385.63|12385.63|12385.63|0
1641998610000|2022-01-12 14:43:30|12384.65|12384.65|12385.51|12385.51|12385.51|12385.51|12384.53|12384.53|0
1641998630000|2022-01-12 14:43:50|12385.11|12385.11|12385.11|12385.11|12385.11|12385.11|12385.11|12385.11|0
1641998640000|2022-01-12 14:44:00|12385.35|12385.35|12384.36|12384.36|12385.75|12385.75|12384.36|12384.36|0
1641998650000|2022-01-12 14:44:10|12383.17|12383.17|12383.17|12383.17|12383.17|12383.17|12383.17|12383.17|0
1641998660000|2022-01-12 14:44:20|12381.21|12381.21|12377.86|12377.86|12381.21|12381.21|12377.86|12377.86|0
1641998670000|2022-01-12 14:44:30|12377.69|12377.69|12375.76|12375.76|12377.69|12377.69|12375.76|12375.76|0
1641998680000|2022-01-12 14:44:40|12377.72|12377.72|12377.72|12377.72|12377.72|12377.72|12377.72|12377.72|0
1641998690000|2022-01-12 14:44:50|12375.76|12375.76|12373.83|12373.83|12375.76|12375.76|12373.83|12373.83|0
1641998700000|2022-01-12 14:45:00|12373.68|12373.68|12377.43|12377.43|12377.43|12377.43|12373.68|12373.68|0
1641998710000|2022-01-12 14:45:10|12377.48|12377.48|12375.28|12375.28|12377.48|12377.48|12375.28|12375.28|0
1641998720000|2022-01-12 14:45:20|12375.07|12375.07|12374.65|12374.65|12375.07|12375.07|12374.65|12374.65|0
1641998730000|2022-01-12 14:45:30|12374.73|12374.73|12374.91|12374.91|12374.97|12374.97|12374.73|12374.73|0
1641998740000|2022-01-12 14:45:40|12373.94|12373.94|12375.12|12375.12|12375.12|12375.12|12373.94|12373.94|0
1641998750000|2022-01-12 14:45:50|12376.1|12376.1|12375.28|12375.28|12376.1|12376.1|12374.91|12374.91|0
1641998760000|2022-01-12 14:46:00|12375.16|12375.16|12374.65|12374.65|12375.16|12375.16|12374.65|12374.65|0
1641998770000|2022-01-12 14:46:10|12374.49|12374.49|12371.34|12371.34|12374.49|12374.49|12371.34|12371.34|0
1641998780000|2022-01-12 14:46:20|12370.84|12370.84|12370.44|12370.44|12370.84|12370.84|12370.44|12370.44|0
1641998790000|2022-01-12 14:46:30|12370.94|12370.94|12372.9|12372.9|12372.9|12372.9|12370.94|12370.94|0
1641998800000|2022-01-12 14:46:40|12373|12373|12372.02|12372.02|12373|12373|12372.02|12372.02|0
1641998810000|2022-01-12 14:46:50|12371.04|12371.04|12371.38|12371.38|12371.38|12371.38|12371.04|12371.04|0
1641998820000|2022-01-12 14:47:00|12371.28|12371.28|12370.53|12370.53|12371.28|12371.28|12370.53|12370.53|0
1641998840000|2022-01-12 14:47:20|12370.13|12370.13|12370.82|12370.82|12370.93|12370.93|12370.13|12370.13|0
1641998850000|2022-01-12 14:47:30|12372.02|12372.02|12374.19|12374.19|12374.19|12374.19|12372.02|12372.02|0
1641998860000|2022-01-12 14:47:40|12375.17|12375.17|12378.36|12378.36|12378.36|12378.36|12375.17|12375.17|0
1641998880000|2022-01-12 14:48:00|12377.57|12377.57|12376.59|12376.59|12377.57|12377.57|12376.59|12376.59|0
1641998890000|2022-01-12 14:48:10|12376.79|12376.79|12375.86|12375.86|12378.04|12378.04|12375.86|12375.86|0
1641998900000|2022-01-12 14:48:20|12375.46|12375.46|12374.48|12374.48|12375.46|12375.46|12374.48|12374.48|0
1641998910000|2022-01-12 14:48:30|12375.46|12375.46|12376.24|12376.24|12376.24|12376.24|12375.46|12375.46|0
1641998920000|2022-01-12 14:48:40|12376.36|12376.36|12378.67|12378.67|12378.67|12378.67|12376.36|12376.36|0
1641998930000|2022-01-12 14:48:50|12378.55|12378.55|12378.08|12378.08|12378.55|12378.55|12378.08|12378.08|0
1641998940000|2022-01-12 14:49:00|12378.34|12378.34|12378.34|12378.34|12378.34|12378.34|12378.34|12378.34|0
1641998960000|2022-01-12 14:49:20|12378.46|12378.46|12379.07|12379.07|12379.07|12379.07|12378.46|12378.46|0
1641998970000|2022-01-12 14:49:30|12380.05|12380.05|12380.05|12380.05|12380.05|12380.05|12380.05|12380.05|0
1641998980000|2022-01-12 14:49:40|12379.07|12379.07|12379.15|12379.15|12379.41|12379.41|12379.07|12379.07|0
1641999000000|2022-01-12 14:50:00|12379.2|12379.2|12379.23|12379.23|12379.23|12379.23|12378.99|12378.99|0
1641999010000|2022-01-12 14:50:10|12379.44|12379.44|12379.39|12379.39|12379.44|12379.44|12379.39|12379.39|0
1641999040000|2022-01-12 14:50:40|12379.44|12379.44|12379.51|12379.51|12379.56|12379.56|12379.44|12379.44|0
1641999050000|2022-01-12 14:50:50|12379.11|12379.11|12374.94|12374.94|12379.11|12379.11|12374.94|12374.94|0
1641999060000|2022-01-12 14:51:00|12375.34|12375.34|12374.95|12374.95|12375.61|12375.61|12374.95|12374.95|0
1641999070000|2022-01-12 14:51:10|12374.83|12374.83|12375.35|12375.35|12375.35|12375.35|12374.83|12374.83|0
1641999080000|2022-01-12 14:51:20|12375.17|12375.17|12375.32|12375.32|12375.32|12375.32|12375.17|12375.17|0
1641999100000|2022-01-12 14:51:40|12375.56|12375.56|12375.56|12375.56|12375.56|12375.56|12375.56|12375.56|0
1641999110000|2022-01-12 14:51:50|12372.62|12372.62|12372.82|12372.82|12372.82|12372.82|12370.87|12370.87|0
1641999120000|2022-01-12 14:52:00|12372.7|12372.7|12373.99|12373.99|12373.99|12373.99|12372.7|12372.7|0
1641999130000|2022-01-12 14:52:10|12376.15|12376.15|12378.32|12378.32|12378.32|12378.32|12376.15|12376.15|0
1641999150000|2022-01-12 14:52:30|12377.34|12377.34|12378.97|12378.97|12378.97|12378.97|12377.34|12377.34|0
1641999160000|2022-01-12 14:52:40|12379.14|12379.14|12378.74|12378.74|12379.14|12379.14|12378.74|12378.74|0
1641999170000|2022-01-12 14:52:50|12378.86|12378.86|12383.4|12383.4|12383.4|12383.4|12378.86|12378.86|0
1641999180000|2022-01-12 14:53:00|12383.61|12383.61|12385.56|12385.56|12385.56|12385.56|12383.61|12383.61|0
1641999190000|2022-01-12 14:53:10|12385.82|12385.82|12387.8|12387.8|12387.8|12387.8|12385.82|12385.82|0
1641999210000|2022-01-12 14:53:30|12386.61|12386.61|12385.87|12385.87|12386.61|12386.61|12385.63|12385.63|0
1641999220000|2022-01-12 14:53:40|12385.82|12385.82|12385.82|12385.82|12385.82|12385.82|12385.82|12385.82|0
1641999230000|2022-01-12 14:53:50|12385.7|12385.7|12385.7|12385.7|12385.7|12385.7|12385.7|12385.7|0
1641999240000|2022-01-12 14:54:00|12385.82|12385.82|12385.82|12385.82|12385.82|12385.82|12385.82|12385.82|0
1641999260000|2022-01-12 14:54:20|12385.03|12385.03|12381.49|12381.49|12385.24|12385.24|12381.49|12381.49|0
1641999270000|2022-01-12 14:54:30|12381.32|12381.32|12384.26|12384.26|12384.26|12384.26|12381.32|12381.32|0
1641999280000|2022-01-12 14:54:40|12384.6|12384.6|12385.77|12385.77|12385.77|12385.77|12384.6|12384.6|0
1641999290000|2022-01-12 14:54:50|12385.82|12385.82|12384.89|12384.89|12385.87|12385.87|12384.89|12384.89|0
1641999300000|2022-01-12 14:55:00|12385.02|12385.02|12385.12|12385.12|12385.12|12385.12|12385.02|12385.02|0
1641999310000|2022-01-12 14:55:10|12386.1|12386.1|12386.1|12386.1|12386.1|12386.1|12386.1|12386.1|0
1641999320000|2022-01-12 14:55:20|12386.25|12386.25|12383.89|12383.89|12386.25|12386.25|12383.89|12383.89|0
1641999330000|2022-01-12 14:55:30|12383.68|12383.68|12383.68|12383.68|12383.68|12383.68|12383.68|12383.68|0
1641999340000|2022-01-12 14:55:40|12383.28|12383.28|12383.28|12383.28|12383.28|12383.28|12383.28|12383.28|0
1641999350000|2022-01-12 14:55:50|12382.1|12382.1|12381.95|12381.95|12382.1|12382.1|12381.6|12381.6|0
1641999370000|2022-01-12 14:56:10|12383.13|12383.13|12383.32|12383.32|12383.93|12383.93|12383.13|12383.13|0
1641999380000|2022-01-12 14:56:20|12383.44|12383.44|12383.44|12383.44|12383.44|12383.44|12383.44|12383.44|0
1641999390000|2022-01-12 14:56:30|12382.92|12382.92|12383|12383|12383|12383|12382.92|12382.92|0
1641999400000|2022-01-12 14:56:40|12382.83|12382.83|12382.83|12382.83|12382.83|12382.83|12382.83|12382.83|0
1641999410000|2022-01-12 14:56:50|12383.03|12383.03|12382.91|12382.91|12383.03|12383.03|12382.91|12382.91|0
1641999420000|2022-01-12 14:57:00|12382.75|12382.75|12382.75|12382.75|12382.75|12382.75|12382.75|12382.75|0
1641999430000|2022-01-12 14:57:10|12383.27|12383.27|12384.65|12384.65|12384.65|12384.65|12383.27|12383.27|0
1641999440000|2022-01-12 14:57:20|12384.77|12384.77|12385.38|12385.38|12385.38|12385.38|12384.77|12384.77|0
1641999460000|2022-01-12 14:57:40|12384.86|12384.86|12389.18|12389.18|12389.18|12389.18|12384.86|12384.86|0
1641999470000|2022-01-12 14:57:50|12388.2|12388.2|12388.2|12388.2|12388.2|12388.2|12388.2|12388.2|0
1641999480000|2022-01-12 14:58:00|12386.03|12386.03|12385.47|12385.47|12386.27|12386.27|12385.47|12385.47|0
1641999500000|2022-01-12 14:58:20|12385.67|12385.67|12384.7|12384.7|12385.67|12385.67|12384.7|12384.7|0
1641999510000|2022-01-12 14:58:30|12385.22|12385.22|12385.22|12385.22|12385.22|12385.22|12385.22|12385.22|0
1641999540000|2022-01-12 14:59:00|12386.19|12386.19|12386.19|12386.19|12386.19|12386.19|12386.19|12386.19|0
1641999550000|2022-01-12 14:59:10|12386.36|12386.36|12390.59|12390.59|12390.67|12390.67|12386.36|12386.36|0
1641999570000|2022-01-12 14:59:30|12390.85|12390.85|12390.85|12390.85|12390.85|12390.85|12390.85|12390.85|0
1641999580000|2022-01-12 14:59:40|12391.54|12391.54|12392.73|12392.73|12392.73|12392.73|12391.54|12391.54|0
1641999590000|2022-01-12 14:59:50|12393.92|12393.92|12394.93|12394.93|12394.93|12394.93|12393.81|12393.81|0
1641999600000|2022-01-12 15:00:00|12393.74|12393.74|12394.94|12394.94|12394.94|12394.94|12393.74|12393.74|0
1641999610000|2022-01-12 15:00:10|12394.71|12394.71|12394.02|12394.02|12395.53|12395.53|12394.02|12394.02|0
1641999620000|2022-01-12 15:00:20|12393.62|12393.62|12393.66|12393.66|12393.66|12393.66|12393.54|12393.54|0
1641999660000|2022-01-12 15:01:00|12394.85|12394.85|12393.87|12393.87|12394.85|12394.85|12393.87|12393.87|0
1641999670000|2022-01-12 15:01:10|12393.54|12393.54|12393.13|12393.13|12393.54|12393.54|12393.13|12393.13|0
1641999680000|2022-01-12 15:01:20|12392.95|12392.95|12392.95|12392.95|12392.95|12392.95|12392.95|12392.95|0
1641999690000|2022-01-12 15:01:30|12392.78|12392.78|12392.99|12392.99|12392.99|12392.99|12392.78|12392.78|0
1641999700000|2022-01-12 15:01:40|12393.25|12393.25|12393.39|12393.39|12393.51|12393.51|12393.13|12393.13|0
1641999710000|2022-01-12 15:01:50|12393.13|12393.13|12392.96|12392.96|12393.13|12393.13|12392.96|12392.96|0
1641999720000|2022-01-12 15:02:00|12392.54|12392.54|12391.71|12391.71|12392.54|12392.54|12391.71|12391.71|0
1641999730000|2022-01-12 15:02:10|12390.53|12390.53|12391.05|12391.05|12391.05|12391.05|12390.53|12390.53|0
1641999740000|2022-01-12 15:02:20|12392.03|12392.03|12391.45|12391.45|12392.43|12392.43|12391.45|12391.45|0
1641999750000|2022-01-12 15:02:30|12391.33|12391.33|12391.33|12391.33|12391.33|12391.33|12391.33|12391.33|0
1641999770000|2022-01-12 15:02:50|12390.81|12390.81|12390.81|12390.81|12390.81|12390.81|12390.81|12390.81|0
1641999780000|2022-01-12 15:03:00|12390.69|12390.69|12390.69|12390.69|12390.69|12390.69|12390.69|12390.69|0
1641999790000|2022-01-12 15:03:10|12390.52|12390.52|12390.52|12390.52|12390.52|12390.52|12390.52|12390.52|0
1641999800000|2022-01-12 15:03:20|12389.54|12389.54|12385.36|12385.36|12389.54|12389.54|12385.36|12385.36|0
1641999810000|2022-01-12 15:03:30|12384.95|12384.95|12385.65|12385.65|12385.73|12385.73|12384.75|12384.75|0
1641999820000|2022-01-12 15:03:40|12385.82|12385.82|12385.82|12385.82|12385.82|12385.82|12385.82|12385.82|0
1641999830000|2022-01-12 15:03:50|12385.94|12385.94|12386.22|12386.22|12386.22|12386.22|12385.94|12385.94|0
1641999840000|2022-01-12 15:04:00|12385.72|12385.72|12385.72|12385.72|12385.72|12385.72|12385.72|12385.72|0
1641999850000|2022-01-12 15:04:10|12386.24|12386.24|12384.94|12384.94|12386.24|12386.24|12384.94|12384.94|0
1641999860000|2022-01-12 15:04:20|12384.68|12384.68|12384.75|12384.75|12384.8|12384.8|12384.49|12384.49|0
1641999870000|2022-01-12 15:04:30|12384.87|12384.87|12384.87|12384.87|12384.87|12384.87|12384.66|12384.66|0
1641999880000|2022-01-12 15:04:40|12384.63|12384.63|12388.16|12388.16|12388.16|12388.16|12384.63|12384.63|0
1641999900000|2022-01-12 15:05:00|12387.95|12387.95|12388.16|12388.16|12388.16|12388.16|12387.95|12387.95|0
1641999920000|2022-01-12 15:05:20|12388.41|12388.41|12387.08|12387.08|12388.41|12388.41|12387.08|12387.08|0
1641999930000|2022-01-12 15:05:30|12387.34|12387.34|12383|12383|12387.34|12387.34|12383|12383|0
1641999940000|2022-01-12 15:05:40|12382.95|12382.95|12382.84|12382.84|12382.95|12382.95|12382.84|12382.84|0
1641999950000|2022-01-12 15:05:50|12382.68|12382.68|12384.84|12384.84|12385.24|12385.24|12382.68|12382.68|0
1641999960000|2022-01-12 15:06:00|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|0
1641999970000|2022-01-12 15:06:10|12384.91|12384.91|12384.71|12384.71|12384.91|12384.91|12384.71|12384.71|0
1641999980000|2022-01-12 15:06:20|12383.73|12383.73|12383.45|12383.45|12383.73|12383.73|12383.45|12383.45|0
1641999990000|2022-01-12 15:06:30|12383.85|12383.85|12383.85|12383.85|12383.85|12383.85|12383.85|12383.85|0
1642000010000|2022-01-12 15:06:50|12383.83|12383.83|12383.64|12383.64|12383.83|12383.83|12383.64|12383.64|0
1642000020000|2022-01-12 15:07:00|12383.76|12383.76|12383.19|12383.19|12383.76|12383.76|12383.19|12383.19|0
1642000030000|2022-01-12 15:07:10|12383.02|12383.02|12383.14|12383.14|12383.14|12383.14|12383.02|12383.02|0
1642000040000|2022-01-12 15:07:20|12383.76|12383.76|12385.24|12385.24|12385.24|12385.24|12383.76|12383.76|0
1642000050000|2022-01-12 15:07:30|12385.4|12385.4|12387.04|12387.04|12387.04|12387.04|12385.4|12385.4|0
1642000060000|2022-01-12 15:07:40|12387.37|12387.37|12389.08|12389.08|12389.08|12389.08|12387.37|12387.37|0
1642000080000|2022-01-12 15:08:00|12388.1|12388.1|12389.08|12389.08|12389.08|12389.08|12387.76|12387.76|0
1642000090000|2022-01-12 15:08:10|12389.13|12389.13|12389.18|12389.18|12389.18|12389.18|12389.13|12389.13|0
1642000110000|2022-01-12 15:08:30|12390.37|12390.37|12390.69|12390.69|12390.69|12390.69|12390.37|12390.37|0
1642000120000|2022-01-12 15:08:40|12390.85|12390.85|12390.8|12390.8|12390.85|12390.85|12390.8|12390.8|0
1642000130000|2022-01-12 15:08:50|12390.5|12390.5|12390.66|12390.66|12390.66|12390.66|12390.5|12390.5|0
1642000140000|2022-01-12 15:09:00|12391.06|12391.06|12391.06|12391.06|12391.06|12391.06|12391.06|12391.06|0
1642000150000|2022-01-12 15:09:10|12393.02|12393.02|12393.82|12393.82|12393.82|12393.82|12393.02|12393.02|0
1642000160000|2022-01-12 15:09:20|12394.08|12394.08|12394.08|12394.08|12394.08|12394.08|12394.08|12394.08|0
1642000170000|2022-01-12 15:09:30|12394.47|12394.47|12394.87|12394.87|12394.87|12394.87|12394.47|12394.47|0
1642000180000|2022-01-12 15:09:40|12395.02|12395.02|12395.02|12395.02|12395.02|12395.02|12394.9|12394.9|0
1642000200000|2022-01-12 15:10:00|12394.31|12394.31|12394.28|12394.28|12394.43|12394.43|12394.28|12394.28|0
1642000210000|2022-01-12 15:10:10|12394.68|12394.68|12394.68|12394.68|12394.68|12394.68|12394.68|12394.68|0
1642000220000|2022-01-12 15:10:20|12395.08|12395.08|12395.08|12395.08|12395.08|12395.08|12395.08|12395.08|0
1642000230000|2022-01-12 15:10:30|12394.39|12394.39|12394.39|12394.39|12394.39|12394.39|12394.39|12394.39|0
1642000240000|2022-01-12 15:10:40|12394.04|12394.04|12393.9|12393.9|12394.3|12394.3|12393.9|12393.9|0
1642000250000|2022-01-12 15:10:50|12394.24|12394.24|12395.19|12395.19|12395.19|12395.19|12394.24|12394.24|0
1642000260000|2022-01-12 15:11:00|12395.59|12395.59|12396.94|12396.94|12397.04|12397.04|12395.59|12395.59|0
1642000270000|2022-01-12 15:11:10|12397.06|12397.06|12398.28|12398.28|12398.28|12398.28|12397.06|12397.06|0
1642000280000|2022-01-12 15:11:20|12397.88|12397.88|12398.28|12398.28|12398.28|12398.28|12397.88|12397.88|0
1642000290000|2022-01-12 15:11:30|12397.88|12397.88|12398.64|12398.64|12398.64|12398.64|12397.48|12397.48|0
1642000300000|2022-01-12 15:11:40|12398.76|12398.76|12398.76|12398.76|12398.76|12398.76|12398.76|12398.76|0
1642000310000|2022-01-12 15:11:50|12398.97|12398.97|12398.97|12398.97|12398.97|12398.97|12398.97|12398.97|0
1642000320000|2022-01-12 15:12:00|12399.1|12399.1|12397.64|12397.64|12399.1|12399.1|12397.64|12397.64|0
1642000330000|2022-01-12 15:12:10|12397.52|12397.52|12397.87|12397.87|12397.87|12397.87|12397.31|12397.31|0
1642000340000|2022-01-12 15:12:20|12397.99|12397.99|12398.65|12398.65|12399.05|12399.05|12397.85|12397.85|0
1642000350000|2022-01-12 15:12:30|12398.8|12398.8|12397.3|12397.3|12398.97|12398.97|12397.3|12397.3|0
1642000360000|2022-01-12 15:12:40|12398.28|12398.28|12398.28|12398.28|12398.28|12398.28|12398.28|12398.28|0
1642000370000|2022-01-12 15:12:50|12397.76|12397.76|12397.76|12397.76|12397.76|12397.76|12397.76|12397.76|0
1642000380000|2022-01-12 15:13:00|12397.67|12397.67|12398.84|12398.84|12399.05|12399.05|12397.67|12397.67|0
1642000400000|2022-01-12 15:13:20|12399.06|12399.06|12399.81|12399.81|12399.81|12399.81|12399.06|12399.06|0
1642000410000|2022-01-12 15:13:30|12399.57|12399.57|12400.89|12400.89|12400.89|12400.89|12399.57|12399.57|0
1642000420000|2022-01-12 15:13:40|12401.15|12401.15|12401.15|12401.15|12401.15|12401.15|12401.15|12401.15|0
1642000430000|2022-01-12 15:13:50|12401|12401|12407.18|12407.18|12407.18|12407.18|12401|12401|0
1642000440000|2022-01-12 15:14:00|12407.33|12407.33|12407.33|12407.33|12407.33|12407.33|12407.33|12407.33|0
1642000450000|2022-01-12 15:14:10|12407.41|12407.41|12407.33|12407.33|12407.41|12407.41|12407.33|12407.33|0
1642000460000|2022-01-12 15:14:20|12408.52|12408.52|12408.4|12408.4|12408.52|12408.52|12408.4|12408.4|0
1642000470000|2022-01-12 15:14:30|12408.55|12408.55|12408.95|12408.95|12408.95|12408.95|12408.55|12408.55|0
1642000480000|2022-01-12 15:14:40|12409.21|12409.21|12408.77|12408.77|12409.47|12409.47|12408.77|12408.77|0
1642000490000|2022-01-12 15:14:50|12408.56|12408.56|12407.03|12407.03|12408.56|12408.56|12407.03|12407.03|0
1642000500000|2022-01-12 15:15:00|12407.29|12407.29|12405.46|12405.46|12407.29|12407.29|12405.46|12405.46|0
1642000510000|2022-01-12 15:15:10|12405.06|12405.06|12404.3|12404.3|12405.06|12405.06|12404.3|12404.3|0
1642000520000|2022-01-12 15:15:20|12404.13|12404.13|12404.01|12404.01|12404.13|12404.13|12404.01|12404.01|0
1642000530000|2022-01-12 15:15:30|12403.77|12403.77|12403.77|12403.77|12403.77|12403.77|12403.77|12403.77|0
1642000540000|2022-01-12 15:15:40|12403.61|12403.61|12400.69|12400.69|12403.66|12403.66|12400.52|12400.52|0
1642000550000|2022-01-12 15:15:50|12401.67|12401.67|12403.12|12403.12|12403.25|12403.25|12401.67|12401.67|0
1642000570000|2022-01-12 15:16:10|12403|12403|12403|12403|12403|12403|12403|12403|0
1642000580000|2022-01-12 15:16:20|12402.61|12402.61|12402.48|12402.48|12402.61|12402.61|12402.33|12402.33|0
1642000590000|2022-01-12 15:16:30|12402.6|12402.6|12402.6|12402.6|12402.6|12402.6|12402.6|12402.6|0
1642000600000|2022-01-12 15:16:40|12402.2|12402.2|12398.86|12398.86|12402.2|12402.2|12398.86|12398.86|0
1642000610000|2022-01-12 15:16:50|12399.84|12399.84|12399.69|12399.69|12399.84|12399.84|12399.69|12399.69|0
1642000620000|2022-01-12 15:17:00|12399.81|12399.81|12399.81|12399.81|12399.81|12399.81|12399.81|12399.81|0
1642000630000|2022-01-12 15:17:10|12399.66|12399.66|12399.66|12399.66|12399.66|12399.66|12399.66|12399.66|0
1642000650000|2022-01-12 15:17:30|12399.86|12399.86|12399.86|12399.86|12399.86|12399.86|12399.86|12399.86|0
1642000660000|2022-01-12 15:17:40|12399.65|12399.65|12402.99|12402.99|12402.99|12402.99|12399.41|12399.41|0
1642000670000|2022-01-12 15:17:50|12404.95|12404.95|12403.97|12403.97|12404.95|12404.95|12403.97|12403.97|0
1642000680000|2022-01-12 15:18:00|12404.09|12404.09|12403.98|12403.98|12404.21|12404.21|12403.98|12403.98|0
1642000690000|2022-01-12 15:18:10|12403.46|12403.46|12403.2|12403.2|12403.46|12403.46|12403.2|12403.2|0
1642000700000|2022-01-12 15:18:20|12402.8|12402.8|12403.23|12403.23|12403.23|12403.23|12402.8|12402.8|0
1642000710000|2022-01-12 15:18:30|12404.21|12404.21|12404.21|12404.21|12404.21|12404.21|12404.21|12404.21|0
1642000720000|2022-01-12 15:18:40|12404.26|12404.26|12404.38|12404.38|12404.38|12404.38|12404.26|12404.26|0
1642000730000|2022-01-12 15:18:50|12403.98|12403.98|12403.17|12403.17|12404.15|12404.15|12403.17|12403.17|0
1642000740000|2022-01-12 15:19:00|12403.68|12403.68|12403.68|12403.68|12403.68|12403.68|12403.68|12403.68|0
1642000750000|2022-01-12 15:19:10|12403.57|12403.57|12404.03|12404.03|12404.03|12404.03|12403.23|12403.23|0
1642000760000|2022-01-12 15:19:20|12403.87|12403.87|12404.15|12404.15|12404.27|12404.27|12403.87|12403.87|0
1642000770000|2022-01-12 15:19:30|12404.36|12404.36|12404.3|12404.3|12404.51|12404.51|12404.3|12404.3|0
1642000780000|2022-01-12 15:19:40|12403.32|12403.32|12406.92|12406.92|12406.92|12406.92|12403.32|12403.32|0
1642000800000|2022-01-12 15:20:00|12408.1|12408.1|12408.1|12408.1|12408.1|12408.1|12407.9|12407.9|0
1642000810000|2022-01-12 15:20:10|12406.92|12406.92|12406.92|12406.92|12406.92|12406.92|12406.92|12406.92|0
1642000820000|2022-01-12 15:20:20|12406.68|12406.68|12406.68|12406.68|12406.68|12406.68|12406.68|12406.68|0
1642000830000|2022-01-12 15:20:30|12406.56|12406.56|12406.56|12406.56|12406.56|12406.56|12406.56|12406.56|0
1642000880000|2022-01-12 15:21:20|12405.58|12405.58|12405.58|12405.58|12405.58|12405.58|12405.58|12405.58|0
1642000890000|2022-01-12 15:21:30|12405.46|12405.46|12405.46|12405.46|12405.46|12405.46|12405.46|12405.46|0
1642000900000|2022-01-12 15:21:40|12405.25|12405.25|12404.85|12404.85|12405.25|12405.25|12404.85|12404.85|0
1642000920000|2022-01-12 15:22:00|12404.73|12404.73|12403.45|12403.45|12404.73|12404.73|12403.45|12403.45|0
1642000930000|2022-01-12 15:22:10|12403.61|12403.61|12403.22|12403.22|12403.61|12403.61|12403.22|12403.22|0
1642000940000|2022-01-12 15:22:20|12405.17|12405.17|12407.94|12407.94|12407.94|12407.94|12405.17|12405.17|0
1642000950000|2022-01-12 15:22:30|12408.11|12408.11|12409.75|12409.75|12409.75|12409.75|12408.11|12408.11|0
1642000960000|2022-01-12 15:22:40|12409.96|12409.96|12409.54|12409.54|12409.96|12409.96|12409.54|12409.54|0
1642000970000|2022-01-12 15:22:50|12408.36|12408.36|12407.7|12407.7|12408.36|12408.36|12407.7|12407.7|0
1642000980000|2022-01-12 15:23:00|12407.66|12407.66|12407.66|12407.66|12407.66|12407.66|12407.66|12407.66|0
1642000990000|2022-01-12 15:23:10|12407.26|12407.26|12408.66|12408.66|12408.66|12408.66|12407.26|12407.26|0
1642001000000|2022-01-12 15:23:20|12408.78|12408.78|12408.78|12408.78|12408.78|12408.78|12408.78|12408.78|0
1642001010000|2022-01-12 15:23:30|12409.01|12409.01|12410.03|12410.03|12410.03|12410.03|12408.84|12408.84|0
1642001020000|2022-01-12 15:23:40|12411.21|12411.21|12411.16|12411.16|12411.21|12411.21|12411.16|12411.16|0
1642001030000|2022-01-12 15:23:50|12412.34|12412.34|12412.4|12412.4|12412.4|12412.4|12412.34|12412.34|0
1642001050000|2022-01-12 15:24:10|12411.34|12411.34|12411.76|12411.76|12411.76|12411.76|12411.34|12411.34|0
1642001070000|2022-01-12 15:24:30|12411.64|12411.64|12411.71|12411.71|12411.71|12411.71|12411.59|12411.59|0
1642001080000|2022-01-12 15:24:40|12412.11|12412.11|12412.11|12412.11|12412.11|12412.11|12412.11|12412.11|0
1642001090000|2022-01-12 15:24:50|12411.96|12411.96|12410.23|12410.23|12411.96|12411.96|12410.23|12410.23|0
1642001100000|2022-01-12 15:25:00|12410.35|12410.35|12410.35|12410.35|12410.35|12410.35|12410.35|12410.35|0
1642001110000|2022-01-12 15:25:10|12410.23|12410.23|12410.23|12410.23|12410.23|12410.23|12410.23|12410.23|0
1642001120000|2022-01-12 15:25:20|12410.65|12410.65|12408.05|12408.05|12410.87|12410.87|12407.88|12407.88|0
1642001130000|2022-01-12 15:25:30|12408.17|12408.17|12404.12|12404.12|12408.17|12408.17|12404.12|12404.12|0
1642001140000|2022-01-12 15:25:40|12403.86|12403.86|12403.46|12403.46|12403.86|12403.86|12403.46|12403.46|0
1642001160000|2022-01-12 15:26:00|12403.28|12403.28|12404.37|12404.37|12404.37|12404.37|12403.18|12403.18|0
1642001170000|2022-01-12 15:26:10|12404.71|12404.71|12404.91|12404.91|12405.12|12405.12|12404.41|12404.41|0
1642001180000|2022-01-12 15:26:20|12404.76|12404.76|12404.52|12404.52|12404.76|12404.76|12404.36|12404.36|0
1642001190000|2022-01-12 15:26:30|12403.54|12403.54|12403.18|12403.18|12403.54|12403.54|12401.17|12401.17|0
1642001210000|2022-01-12 15:26:50|12402.86|12402.86|12402.86|12402.86|12402.86|12402.86|12402.86|12402.86|0
1642001220000|2022-01-12 15:27:00|12402.74|12402.74|12402.92|12402.92|12402.92|12402.92|12402.74|12402.74|0
1642001230000|2022-01-12 15:27:10|12403.18|12403.18|12403.18|12403.18|12403.18|12403.18|12403.18|12403.18|0
1642001240000|2022-01-12 15:27:20|12403.06|12403.06|12403.06|12403.06|12403.06|12403.06|12403.06|12403.06|0
1642001250000|2022-01-12 15:27:30|12403.56|12403.56|12403.62|12403.62|12403.62|12403.62|12403.17|12403.17|0
1642001260000|2022-01-12 15:27:40|12404.6|12404.6|12408.52|12408.52|12408.52|12408.52|12404.6|12404.6|0
1642001270000|2022-01-12 15:27:50|12408.17|12408.17|12407.32|12407.32|12408.17|12408.17|12407.32|12407.32|0
1642001280000|2022-01-12 15:28:00|12407.75|12407.75|12408.34|12408.34|12409.13|12409.13|12407.44|12407.44|0
1642001290000|2022-01-12 15:28:10|12408.18|12408.18|12409.25|12409.25|12409.3|12409.3|12408.18|12408.18|0
1642001300000|2022-01-12 15:28:20|12408.27|12408.27|12408.27|12408.27|12408.27|12408.27|12408.27|12408.27|0
1642001310000|2022-01-12 15:28:30|12408.47|12408.47|12408.47|12408.47|12408.47|12408.47|12408.47|12408.47|0
1642001320000|2022-01-12 15:28:40|12408.87|12408.87|12409.16|12409.16|12409.16|12409.16|12408.87|12408.87|0
1642001330000|2022-01-12 15:28:50|12409.04|12409.04|12408.99|12408.99|12409.04|12409.04|12408.99|12408.99|0
1642001340000|2022-01-12 15:29:00|12408.82|12408.82|12408.01|12408.01|12408.99|12408.99|12408.01|12408.01|0
1642001350000|2022-01-12 15:29:10|12407.86|12407.86|12405.36|12405.36|12407.86|12407.86|12405.36|12405.36|0
1642001360000|2022-01-12 15:29:20|12404.17|12404.17|12404.88|12404.88|12405.28|12405.28|12404.17|12404.17|0
1642001370000|2022-01-12 15:29:30|12404.68|12404.68|12404.45|12404.45|12404.7|12404.7|12404.45|12404.45|0
1642001390000|2022-01-12 15:29:50|12404.8|12404.8|12404.8|12404.8|12404.8|12404.8|12404.8|12404.8|0
1642001400000|2022-01-12 15:30:00|12404.75|12404.75|12402.79|12402.79|12404.75|12404.75|12402.79|12402.79|0
1642001410000|2022-01-12 15:30:10|12402.91|12402.91|12404.48|12404.48|12404.48|12404.48|12402.91|12402.91|0
1642001420000|2022-01-12 15:30:20|12404.28|12404.28|12401.95|12401.95|12404.28|12404.28|12401.95|12401.95|0
1642001430000|2022-01-12 15:30:30|12401.78|12401.78|12401.37|12401.37|12401.78|12401.78|12401.37|12401.37|0
1642001440000|2022-01-12 15:30:40|12401.49|12401.49|12401.16|12401.16|12401.49|12401.49|12401.16|12401.16|0
1642001450000|2022-01-12 15:30:50|12400.95|12400.95|12400.74|12400.74|12400.95|12400.95|12400.74|12400.74|0
1642001460000|2022-01-12 15:31:00|12400.57|12400.57|12397.64|12397.64|12400.57|12400.57|12397.64|12397.64|0
1642001470000|2022-01-12 15:31:10|12397.14|12397.14|12392.57|12392.57|12397.14|12397.14|12392.57|12392.57|0
1642001480000|2022-01-12 15:31:20|12392.33|12392.33|12392.26|12392.26|12392.45|12392.45|12392.26|12392.26|0
1642001510000|2022-01-12 15:31:50|12391.76|12391.76|12388.68|12388.68|12391.76|12391.76|12388.68|12388.68|0
1642001520000|2022-01-12 15:32:00|12388.42|12388.42|12382|12382|12388.42|12388.42|12381.71|12381.71|0
1642001530000|2022-01-12 15:32:10|12381.87|12381.87|12376.77|12376.77|12381.87|12381.87|12376.77|12376.77|0
1642001540000|2022-01-12 15:32:20|12377.03|12377.03|12376.74|12376.74|12377.24|12377.24|12376.74|12376.74|0
1642001550000|2022-01-12 15:32:30|12376.62|12376.62|12377.86|12377.86|12377.86|12377.86|12376.47|12376.47|0
1642001560000|2022-01-12 15:32:40|12377.6|12377.6|12377.43|12377.43|12377.6|12377.6|12377.43|12377.43|0
1642001570000|2022-01-12 15:32:50|12377.51|12377.51|12377.75|12377.75|12377.75|12377.75|12377.51|12377.51|0
1642001580000|2022-01-12 15:33:00|12377.92|12377.92|12377.8|12377.8|12377.92|12377.92|12377.46|12377.46|0
1642001590000|2022-01-12 15:33:10|12377.96|12377.96|12378.61|12378.61|12378.61|12378.61|12377.94|12377.94|0
1642001600000|2022-01-12 15:33:20|12378.44|12378.44|12378.44|12378.44|12378.44|12378.44|12378.44|12378.44|0
1642001610000|2022-01-12 15:33:30|12379.07|12379.07|12381.06|12381.06|12381.06|12381.06|12379.07|12379.07|0
1642001630000|2022-01-12 15:33:50|12380.91|12380.91|12381.11|12381.11|12381.11|12381.11|12380.56|12380.56|0
1642001640000|2022-01-12 15:34:00|12377.19|12377.19|12378.29|12378.29|12378.29|12378.29|12377.19|12377.19|0
1642001650000|2022-01-12 15:34:10|12379.27|12379.27|12383.21|12383.21|12383.21|12383.21|12379.27|12379.27|0
1642001660000|2022-01-12 15:34:20|12384.19|12384.19|12384.06|12384.06|12384.19|12384.19|12383.94|12383.94|0
1642001670000|2022-01-12 15:34:30|12384.41|12384.41|12386.21|12386.21|12386.21|12386.21|12384.41|12384.41|0
1642001680000|2022-01-12 15:34:40|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|0
1642001700000|2022-01-12 15:35:00|12387.28|12387.28|12384.63|12384.63|12387.4|12387.4|12384.63|12384.63|0
1642001710000|2022-01-12 15:35:10|12384.02|12384.02|12383.72|12383.72|12384.28|12384.28|12383.72|12383.72|0
1642001720000|2022-01-12 15:35:20|12383.55|12383.55|12386.6|12386.6|12387.11|12387.11|12383.55|12383.55|0
1642001730000|2022-01-12 15:35:30|12386.34|12386.34|12384.65|12384.65|12386.34|12386.34|12384.65|12384.65|0
1642001740000|2022-01-12 15:35:40|12384.87|12384.87|12385.17|12385.17|12385.17|12385.17|12384.87|12384.87|0
1642001750000|2022-01-12 15:35:50|12384.66|12384.66|12386.61|12386.61|12386.61|12386.61|12384.66|12384.66|0
1642001760000|2022-01-12 15:36:00|12386.8|12386.8|12387|12387|12387|12387|12386.4|12386.4|0
1642001770000|2022-01-12 15:36:10|12387.18|12387.18|12387.28|12387.28|12387.28|12387.28|12386.78|12386.78|0
1642001780000|2022-01-12 15:36:20|12386.88|12386.88|12386.88|12386.88|12386.88|12386.88|12386.76|12386.76|0
1642001790000|2022-01-12 15:36:30|12386.93|12386.93|12387.26|12387.26|12387.26|12387.26|12386.93|12386.93|0
1642001810000|2022-01-12 15:36:50|12386.86|12386.86|12387.26|12387.26|12387.26|12387.26|12386.86|12386.86|0
1642001820000|2022-01-12 15:37:00|12387.14|12387.14|12388.36|12388.36|12388.36|12388.36|12387.14|12387.14|0
1642001830000|2022-01-12 15:37:10|12387.86|12387.86|12385.3|12385.3|12387.86|12387.86|12385.3|12385.3|0
1642001840000|2022-01-12 15:37:20|12384.32|12384.32|12384.08|12384.08|12384.32|12384.32|12383.93|12383.93|0
1642001850000|2022-01-12 15:37:30|12384.23|12384.23|12383.75|12383.75|12384.23|12384.23|12383.75|12383.75|0
1642001860000|2022-01-12 15:37:40|12383.63|12383.63|12383.63|12383.63|12383.63|12383.63|12383.63|12383.63|0
1642001870000|2022-01-12 15:37:50|12383.13|12383.13|12382.23|12382.23|12383.13|12383.13|12382.23|12382.23|0
1642001880000|2022-01-12 15:38:00|12382.11|12382.11|12381.94|12381.94|12382.23|12382.23|12381.94|12381.94|0
1642001890000|2022-01-12 15:38:10|12382.02|12382.02|12381.65|12381.65|12382.07|12382.07|12381.65|12381.65|0
1642001900000|2022-01-12 15:38:20|12380.46|12380.46|12376.43|12376.43|12380.46|12380.46|12376.43|12376.43|0
1642001910000|2022-01-12 15:38:30|12376.67|12376.67|12376.26|12376.26|12376.67|12376.67|12376.26|12376.26|0
1642001920000|2022-01-12 15:38:40|12376.47|12376.47|12372.07|12372.07|12376.47|12376.47|12372.07|12372.07|0
1642001930000|2022-01-12 15:38:50|12372.31|12372.31|12371.91|12371.91|12372.31|12372.31|12371.91|12371.91|0
1642001940000|2022-01-12 15:39:00|12370.93|12370.93|12370.22|12370.22|12371.18|12371.18|12370.22|12370.22|0
1642001950000|2022-01-12 15:39:10|12370.01|12370.01|12369.6|12369.6|12370.01|12370.01|12369.6|12369.6|0
1642001960000|2022-01-12 15:39:20|12369.52|12369.52|12369.52|12369.52|12369.52|12369.52|12369.52|12369.52|0
1642001970000|2022-01-12 15:39:30|12368.54|12368.54|12369.05|12369.05|12369.05|12369.05|12368.54|12368.54|0
1642001980000|2022-01-12 15:39:40|12368.81|12368.81|12370.17|12370.17|12370.17|12370.17|12368.81|12368.81|0
1642001990000|2022-01-12 15:39:50|12370.38|12370.38|12370.38|12370.38|12370.38|12370.38|12370.38|12370.38|0
1642002000000|2022-01-12 15:40:00|12371.18|12371.18|12371.58|12371.58|12371.58|12371.58|12371.18|12371.18|0
1642002010000|2022-01-12 15:40:10|12371.75|12371.75|12371.37|12371.37|12371.75|12371.75|12371.37|12371.37|0
1642002020000|2022-01-12 15:40:20|12371.89|12371.89|12375.25|12375.25|12375.25|12375.25|12371.89|12371.89|0
1642002030000|2022-01-12 15:40:30|12374.06|12374.06|12374.48|12374.48|12374.48|12374.48|12374.06|12374.06|0
1642002040000|2022-01-12 15:40:40|12374.88|12374.88|12375.28|12375.28|12375.28|12375.28|12374.88|12374.88|0
1642002050000|2022-01-12 15:40:50|12375.54|12375.54|12374.56|12374.56|12375.54|12375.54|12374.56|12374.56|0
1642002060000|2022-01-12 15:41:00|12374.3|12374.3|12374.56|12374.56|12374.56|12374.56|12374.3|12374.3|0
1642002070000|2022-01-12 15:41:10|12374.08|12374.08|12373.92|12373.92|12374.08|12374.08|12373.92|12373.92|0
1642002080000|2022-01-12 15:41:20|12372.94|12372.94|12370.83|12370.83|12372.94|12372.94|12370.83|12370.83|0
1642002090000|2022-01-12 15:41:30|12370.68|12370.68|12370.68|12370.68|12370.68|12370.68|12370.68|12370.68|0
1642002100000|2022-01-12 15:41:40|12369.7|12369.7|12369.11|12369.11|12369.7|12369.7|12369.11|12369.11|0
1642002110000|2022-01-12 15:41:50|12369.27|12369.27|12367.96|12367.96|12369.27|12369.27|12367.96|12367.96|0
1642002120000|2022-01-12 15:42:00|12368.12|12368.12|12368.86|12368.86|12368.86|12368.86|12367.32|12367.32|0
1642002130000|2022-01-12 15:42:10|12369.66|12369.66|12369.23|12369.23|12369.74|12369.74|12369.23|12369.23|0
1642002140000|2022-01-12 15:42:20|12368.83|12368.83|12369.17|12369.17|12369.63|12369.63|12368.83|12368.83|0
1642002150000|2022-01-12 15:42:30|12367.98|12367.98|12365.15|12365.15|12367.98|12367.98|12365.15|12365.15|0
1642002160000|2022-01-12 15:42:40|12364.17|12364.17|12362.23|12362.23|12364.52|12364.52|12362.23|12362.23|0
1642002170000|2022-01-12 15:42:50|12361.13|12361.13|12356.83|12356.83|12361.13|12361.13|12356.83|12356.83|0
1642002180000|2022-01-12 15:43:00|12356.66|12356.66|12356.66|12356.66|12356.66|12356.66|12356.66|12356.66|0
1642002190000|2022-01-12 15:43:10|12356.43|12356.43|12356.3|12356.3|12356.43|12356.43|12356.3|12356.3|0
1642002200000|2022-01-12 15:43:20|12355.32|12355.32|12355.08|12355.08|12355.32|12355.32|12355.08|12355.08|0
1642002210000|2022-01-12 15:43:30|12355.32|12355.32|12357.21|12357.21|12357.21|12357.21|12355.32|12355.32|0
1642002230000|2022-01-12 15:43:50|12356.78|12356.78|12357|12357|12357|12357|12356.78|12356.78|0
1642002240000|2022-01-12 15:44:00|12356.6|12356.6|12358.21|12358.21|12358.21|12358.21|12356.6|12356.6|0
1642002250000|2022-01-12 15:44:10|12358.44|12358.44|12358.24|12358.24|12358.6|12358.6|12358.24|12358.24|0
1642002260000|2022-01-12 15:44:20|12358.12|12358.12|12358.12|12358.12|12358.12|12358.12|12358.12|12358.12|0
1642002270000|2022-01-12 15:44:30|12358.2|12358.2|12358.2|12358.2|12358.2|12358.2|12358.2|12358.2|0
1642002280000|2022-01-12 15:44:40|12358.04|12358.04|12358.04|12358.04|12358.04|12358.04|12358.04|12358.04|0
1642002290000|2022-01-12 15:44:50|12358.16|12358.16|12360.28|12360.28|12360.28|12360.28|12357.93|12357.93|0
1642002300000|2022-01-12 15:45:00|12360.08|12360.08|12358.84|12358.84|12360.08|12360.08|12358.72|12358.72|0
1642002330000|2022-01-12 15:45:30|12358.34|12358.34|12358.55|12358.55|12358.55|12358.55|12358.34|12358.34|0
1642002340000|2022-01-12 15:45:40|12358.95|12358.95|12359.73|12359.73|12359.85|12359.85|12358.79|12358.79|0
1642002350000|2022-01-12 15:45:50|12359.99|12359.99|12359.99|12359.99|12359.99|12359.99|12359.99|12359.99|0
1642002360000|2022-01-12 15:46:00|12359.73|12359.73|12359.02|12359.02|12359.73|12359.73|12358.23|12358.23|0
1642002370000|2022-01-12 15:46:10|12360|12360|12362.52|12362.52|12362.52|12362.52|12360|12360|0
1642002380000|2022-01-12 15:46:20|12362.76|12362.76|12364.63|12364.63|12364.63|12364.63|12362.76|12362.76|0
1642002390000|2022-01-12 15:46:30|12364.89|12364.89|12364.89|12364.89|12364.89|12364.89|12364.89|12364.89|0
1642002400000|2022-01-12 15:46:40|12364.77|12364.77|12365.75|12365.75|12365.75|12365.75|12364.77|12364.77|0
1642002410000|2022-01-12 15:46:50|12365.87|12365.87|12366.75|12366.75|12366.75|12366.75|12365.87|12365.87|0
1642002420000|2022-01-12 15:47:00|12366.51|12366.51|12366.77|12366.77|12366.77|12366.77|12366.51|12366.51|0
1642002430000|2022-01-12 15:47:10|12366.26|12366.26|12366.56|12366.56|12366.77|12366.77|12366.26|12366.26|0
1642002440000|2022-01-12 15:47:20|12366.77|12366.77|12366.77|12366.77|12366.77|12366.77|12366.77|12366.77|0
1642002460000|2022-01-12 15:47:40|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|0
1642002470000|2022-01-12 15:47:50|12367.4|12367.4|12369.44|12369.44|12369.44|12369.44|12367.4|12367.4|0
1642002480000|2022-01-12 15:48:00|12369.32|12369.32|12369.32|12369.32|12369.32|12369.32|12369.32|12369.32|0
1642002490000|2022-01-12 15:48:10|12369.66|12369.66|12370.01|12370.01|12370.01|12370.01|12369.66|12369.66|0
1642002500000|2022-01-12 15:48:20|12369.61|12369.61|12369.78|12369.78|12369.78|12369.78|12369.61|12369.61|0
1642002510000|2022-01-12 15:48:30|12369.72|12369.72|12369.8|12369.8|12369.85|12369.85|12369.72|12369.72|0
1642002520000|2022-01-12 15:48:40|12370.06|12370.06|12368.6|12368.6|12370.06|12370.06|12368.39|12368.39|0
1642002540000|2022-01-12 15:49:00|12368.47|12368.47|12367.29|12367.29|12368.47|12368.47|12367.29|12367.29|0
1642002560000|2022-01-12 15:49:20|12366.31|12366.31|12366.31|12366.31|12366.31|12366.31|12366.31|12366.31|0
1642002570000|2022-01-12 15:49:30|12366.55|12366.55|12368.92|12368.92|12368.92|12368.92|12366.55|12366.55|0
1642002580000|2022-01-12 15:49:40|12368.8|12368.8|12368.45|12368.45|12368.8|12368.8|12368.45|12368.45|0
1642002590000|2022-01-12 15:49:50|12368.61|12368.61|12368.61|12368.61|12368.61|12368.61|12368.61|12368.61|0
1642002600000|2022-01-12 15:50:00|12368.77|12368.77|12369.16|12369.16|12369.28|12369.28|12368.77|12368.77|0
1642002610000|2022-01-12 15:50:10|12369.5|12369.5|12369.5|12369.5|12369.5|12369.5|12369.5|12369.5|0
1642002640000|2022-01-12 15:50:40|12369.29|12369.29|12369.29|12369.29|12369.29|12369.29|12369.29|12369.29|0
1642002650000|2022-01-12 15:50:50|12368.89|12368.89|12368.73|12368.73|12368.89|12368.89|12368.73|12368.73|0
1642002660000|2022-01-12 15:51:00|12367.75|12367.75|12367.73|12367.73|12367.9|12367.9|12366.76|12366.76|0
1642002670000|2022-01-12 15:51:10|12367.86|12367.86|12367.92|12367.92|12367.98|12367.98|12367.63|12367.63|0
1642002680000|2022-01-12 15:51:20|12368.08|12368.08|12368.08|12368.08|12368.08|12368.08|12368.08|12368.08|0
1642002700000|2022-01-12 15:51:40|12368.14|12368.14|12368.37|12368.37|12368.37|12368.37|12367.39|12367.39|0
1642002720000|2022-01-12 15:52:00|12368.88|12368.88|12369.14|12369.14|12369.14|12369.14|12368.88|12368.88|0
1642002730000|2022-01-12 15:52:10|12368.79|12368.79|12368.79|12368.79|12368.79|12368.79|12368.79|12368.79|0
1642002740000|2022-01-12 15:52:20|12368.56|12368.56|12368.71|12368.71|12368.71|12368.71|12368.56|12368.56|0
1642002750000|2022-01-12 15:52:30|12368.92|12368.92|12368.26|12368.26|12368.92|12368.92|12368.26|12368.26|0
1642002760000|2022-01-12 15:52:40|12368.13|12368.13|12365.87|12365.87|12368.13|12368.13|12365.87|12365.87|0
1642002770000|2022-01-12 15:52:50|12365.47|12365.47|12365.47|12365.47|12365.47|12365.47|12365.47|12365.47|0
1642002780000|2022-01-12 15:53:00|12365.05|12365.05|12365.47|12365.47|12365.47|12365.47|12365.05|12365.05|0
1642002790000|2022-01-12 15:53:10|12365.35|12365.35|12365.35|12365.35|12365.35|12365.35|12365.35|12365.35|0
1642002800000|2022-01-12 15:53:20|12365.28|12365.28|12364.77|12364.77|12365.28|12365.28|12363.79|12363.79|0
1642002810000|2022-01-12 15:53:30|12363.79|12363.79|12364.36|12364.36|12364.36|12364.36|12363.79|12363.79|0
1642002820000|2022-01-12 15:53:40|12365.34|12365.34|12366.28|12366.28|12366.52|12366.52|12365.34|12365.34|0
1642002830000|2022-01-12 15:53:50|12366.68|12366.68|12366.68|12366.68|12366.68|12366.68|12366.68|12366.68|0
1642002850000|2022-01-12 15:54:10|12366.85|12366.85|12366.85|12366.85|12366.85|12366.85|12366.85|12366.85|0
1642002860000|2022-01-12 15:54:20|12366.59|12366.59|12367.66|12367.66|12367.66|12367.66|12366.59|12366.59|0
1642002880000|2022-01-12 15:54:40|12367.96|12367.96|12368.61|12368.61|12368.61|12368.61|12367.81|12367.81|0
1642002900000|2022-01-12 15:55:00|12368.22|12368.22|12367.93|12367.93|12368.22|12368.22|12367.93|12367.93|0
1642002910000|2022-01-12 15:55:10|12367.72|12367.72|12367.32|12367.32|12367.72|12367.72|12367.32|12367.32|0
1642002920000|2022-01-12 15:55:20|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|0
1642002960000|2022-01-12 15:56:00|12367.45|12367.45|12367.45|12367.45|12367.45|12367.45|12367.45|12367.45|0
1642002970000|2022-01-12 15:56:10|12367.61|12367.61|12367.42|12367.42|12367.68|12367.68|12367.42|12367.42|0
1642002980000|2022-01-12 15:56:20|12367.5|12367.5|12367.24|12367.24|12367.63|12367.63|12367.24|12367.24|0
1642002990000|2022-01-12 15:56:30|12367.36|12367.36|12367.36|12367.36|12367.36|12367.36|12367.36|12367.36|0
1642003010000|2022-01-12 15:56:50|12366.96|12366.96|12365.98|12365.98|12366.96|12366.96|12365.98|12365.98|0
1642003020000|2022-01-12 15:57:00|12365|12365|12361.69|12361.69|12365|12365|12361.13|12361.13|0
1642003030000|2022-01-12 15:57:10|12361.81|12361.81|12362.56|12362.56|12362.79|12362.79|12361.81|12361.81|0
1642003040000|2022-01-12 15:57:20|12362.68|12362.68|12363.31|12363.31|12363.31|12363.31|12362.68|12362.68|0
1642003050000|2022-01-12 15:57:30|12363.1|12363.1|12364.28|12364.28|12364.28|12364.28|12363.1|12363.1|0
1642003060000|2022-01-12 15:57:40|12363.89|12363.89|12364.87|12364.87|12364.87|12364.87|12363.89|12363.89|0
1642003070000|2022-01-12 15:57:50|12363.89|12363.89|12363.89|12363.89|12363.89|12363.89|12363.89|12363.89|0
1642003080000|2022-01-12 15:58:00|12364.23|12364.23|12364.23|12364.23|12364.23|12364.23|12364.23|12364.23|0
1642003090000|2022-01-12 15:58:10|12364.63|12364.63|12366.27|12366.27|12366.27|12366.27|12364.63|12364.63|0
1642003100000|2022-01-12 15:58:20|12366.53|12366.53|12366.27|12366.27|12366.53|12366.53|12366.01|12366.01|0
1642003110000|2022-01-12 15:58:30|12367.45|12367.45|12368.64|12368.64|12368.64|12368.64|12367.45|12367.45|0
1642003120000|2022-01-12 15:58:40|12369.27|12369.27|12369.27|12369.27|12369.27|12369.27|12369.27|12369.27|0
1642003130000|2022-01-12 15:58:50|12368.09|12368.09|12367.47|12367.47|12368.09|12368.09|12367.47|12367.47|0
1642003140000|2022-01-12 15:59:00|12368.45|12368.45|12368.33|12368.33|12368.45|12368.45|12368.18|12368.18|0
1642003150000|2022-01-12 15:59:10|12369.52|12369.52|12369.52|12369.52|12369.52|12369.52|12369.52|12369.52|0
1642003160000|2022-01-12 15:59:20|12369.28|12369.28|12369.05|12369.05|12369.28|12369.28|12369.05|12369.05|0
1642003170000|2022-01-12 15:59:30|12369.2|12369.2|12371.06|12371.06|12371.06|12371.06|12369.2|12369.2|0
1642003180000|2022-01-12 15:59:40|12371.18|12371.18|12371.66|12371.66|12371.66|12371.66|12371.18|12371.18|0
1642003190000|2022-01-12 15:59:50|12371.74|12371.74|12372.66|12372.66|12372.66|12372.66|12371.74|12371.74|0
1642003200000|2022-01-12 16:00:00|12372.26|12372.26|12373.39|12373.39|12373.39|12373.39|12372.18|12372.18|0
1642003210000|2022-01-12 16:00:10|12374.37|12374.37|12377.22|12377.22|12377.22|12377.22|12374.37|12374.37|0
1642003220000|2022-01-12 16:00:20|12378.2|12378.2|12377.87|12377.87|12378.2|12378.2|12377.87|12377.87|0
1642003250000|2022-01-12 16:00:50|12377.92|12377.92|12377.93|12377.93|12378.01|12378.01|12377.89|12377.89|0
1642003260000|2022-01-12 16:01:00|12377.76|12377.76|12377.6|12377.6|12377.93|12377.93|12377.6|12377.6|0
1642003270000|2022-01-12 16:01:10|12378.78|12378.78|12379.25|12379.25|12379.25|12379.25|12378.78|12378.78|0
1642003280000|2022-01-12 16:01:20|12379.77|12379.77|12379.92|12379.92|12379.92|12379.92|12379.77|12379.77|0
1642003290000|2022-01-12 16:01:30|12379.72|12379.72|12380.11|12380.11|12380.11|12380.11|12379.72|12379.72|0
1642003300000|2022-01-12 16:01:40|12380.32|12380.32|12380.32|12380.32|12380.32|12380.32|12379.97|12379.97|0
1642003310000|2022-01-12 16:01:50|12381.51|12381.51|12382.51|12382.51|12382.51|12382.51|12381.51|12381.51|0
1642003320000|2022-01-12 16:02:00|12382.63|12382.63|12382.57|12382.57|12382.63|12382.63|12382.42|12382.42|0
1642003330000|2022-01-12 16:02:10|12382.5|12382.5|12382.69|12382.69|12382.69|12382.69|12382.5|12382.5|0
1642003350000|2022-01-12 16:02:30|12381.51|12381.51|12381.41|12381.41|12381.51|12381.51|12381.25|12381.25|0
1642003360000|2022-01-12 16:02:40|12381.15|12381.15|12381.15|12381.15|12381.15|12381.15|12381.15|12381.15|0
1642003370000|2022-01-12 16:02:50|12380.73|12380.73|12379.75|12379.75|12380.73|12380.73|12379.75|12379.75|0
1642003380000|2022-01-12 16:03:00|12379.32|12379.32|12378.8|12378.8|12379.32|12379.32|12378.8|12378.8|0
1642003390000|2022-01-12 16:03:10|12378.68|12378.68|12377.46|12377.46|12378.68|12378.68|12377.46|12377.46|0
1642003400000|2022-01-12 16:03:20|12377.06|12377.06|12375.68|12375.68|12377.14|12377.14|12375.68|12375.68|0
1642003410000|2022-01-12 16:03:30|12375.45|12375.45|12375.45|12375.45|12375.45|12375.45|12375.45|12375.45|0
1642003420000|2022-01-12 16:03:40|12374.26|12374.26|12374.26|12374.26|12374.26|12374.26|12374.26|12374.26|0
1642003440000|2022-01-12 16:04:00|12374.1|12374.1|12374.91|12374.91|12374.91|12374.91|12373.93|12373.93|0
1642003460000|2022-01-12 16:04:20|12374.84|12374.84|12374.58|12374.58|12374.84|12374.84|12374.58|12374.58|0
1642003480000|2022-01-12 16:04:40|12374.18|12374.18|12373.83|12373.83|12374.18|12374.18|12372.39|12372.39|0
1642003500000|2022-01-12 16:05:00|12373.74|12373.74|12374.72|12374.72|12374.72|12374.72|12373.74|12373.74|0
1642003520000|2022-01-12 16:05:20|12374.56|12374.56|12369.52|12369.52|12374.56|12374.56|12369.52|12369.52|0
1642003530000|2022-01-12 16:05:30|12369.1|12369.1|12365.02|12365.02|12369.1|12369.1|12365.02|12365.02|0
1642003540000|2022-01-12 16:05:40|12364.82|12364.82|12364.82|12364.82|12364.82|12364.82|12364.82|12364.82|0
1642003550000|2022-01-12 16:05:50|12365.05|12365.05|12364.84|12364.84|12365.05|12365.05|12364.84|12364.84|0
1642003560000|2022-01-12 16:06:00|12364.76|12364.76|12362.84|12362.84|12364.76|12364.76|12362.84|12362.84|0
1642003570000|2022-01-12 16:06:10|12362.44|12362.44|12358.77|12358.77|12362.44|12362.44|12358.77|12358.77|0
1642003580000|2022-01-12 16:06:20|12358.53|12358.53|12358.32|12358.32|12358.53|12358.53|12358.19|12358.19|0
1642003590000|2022-01-12 16:06:30|12357.34|12357.34|12355.63|12355.63|12357.34|12357.34|12355.63|12355.63|0
1642003600000|2022-01-12 16:06:40|12356.03|12356.03|12356.03|12356.03|12356.03|12356.03|12356.03|12356.03|0
1642003620000|2022-01-12 16:07:00|12355.23|12355.23|12353.45|12353.45|12355.23|12355.23|12353.45|12353.45|0
1642003630000|2022-01-12 16:07:10|12353.66|12353.66|12353.66|12353.66|12353.66|12353.66|12353.66|12353.66|0
1642003640000|2022-01-12 16:07:20|12353.32|12353.32|12353.32|12353.32|12353.32|12353.32|12353.32|12353.32|0
1642003650000|2022-01-12 16:07:30|12353.06|12353.06|12353.06|12353.06|12353.06|12353.06|12353.06|12353.06|0
1642003670000|2022-01-12 16:07:50|12354.04|12354.04|12354.44|12354.44|12354.44|12354.44|12354.04|12354.04|0
1642003680000|2022-01-12 16:08:00|12354.53|12354.53|12355.13|12355.13|12355.13|12355.13|12354.53|12354.53|0
1642003690000|2022-01-12 16:08:10|12354.97|12354.97|12355|12355|12355.29|12355.29|12354.97|12354.97|0
1642003700000|2022-01-12 16:08:20|12355.3|12355.3|12355.3|12355.3|12355.3|12355.3|12355.3|12355.3|0
1642003720000|2022-01-12 16:08:40|12355.07|12355.07|12354.84|12354.84|12355.07|12355.07|12354.6|12354.6|0
1642003730000|2022-01-12 16:08:50|12355.18|12355.18|12354.95|12354.95|12355.35|12355.35|12354.95|12354.95|0
1642003740000|2022-01-12 16:09:00|12353.97|12353.97|12353.07|12353.07|12353.97|12353.97|12353.07|12353.07|0
1642003750000|2022-01-12 16:09:10|12353.23|12353.23|12353.69|12353.69|12354.21|12354.21|12353.23|12353.23|0
1642003760000|2022-01-12 16:09:20|12353.17|12353.17|12353.74|12353.74|12353.74|12353.74|12353.17|12353.17|0
1642003780000|2022-01-12 16:09:40|12352.76|12352.76|12354.54|12354.54|12354.54|12354.54|12352.76|12352.76|0
1642003800000|2022-01-12 16:10:00|12354.94|12354.94|12356.4|12356.4|12356.52|12356.52|12354.94|12354.94|0
1642003810000|2022-01-12 16:10:10|12356.9|12356.9|12356.94|12356.94|12357.11|12357.11|12356.9|12356.9|0
1642003820000|2022-01-12 16:10:20|12357.24|12357.24|12358.22|12358.22|12358.39|12358.39|12357.24|12357.24|0
1642003830000|2022-01-12 16:10:30|12358.07|12358.07|12358.13|12358.13|12358.37|12358.37|12358.07|12358.07|0
1642003840000|2022-01-12 16:10:40|12358.63|12358.63|12358.63|12358.63|12358.63|12358.63|12358.63|12358.63|0
1642003850000|2022-01-12 16:10:50|12358.89|12358.89|12358.89|12358.89|12358.89|12358.89|12358.89|12358.89|0
1642003860000|2022-01-12 16:11:00|12359.15|12359.15|12359.15|12359.15|12359.15|12359.15|12359.15|12359.15|0
1642003870000|2022-01-12 16:11:10|12360.13|12360.13|12360.51|12360.51|12360.51|12360.51|12360.13|12360.13|0
1642003880000|2022-01-12 16:11:20|12360.63|12360.63|12360.94|12360.94|12362.33|12362.33|12360.63|12360.63|0
1642003890000|2022-01-12 16:11:30|12361.11|12361.11|12361.11|12361.11|12361.11|12361.11|12361.11|12361.11|0
1642003900000|2022-01-12 16:11:40|12362.09|12362.09|12366.2|12366.2|12366.2|12366.2|12362.09|12362.09|0
1642003910000|2022-01-12 16:11:50|12366.33|12366.33|12367.47|12367.47|12367.47|12367.47|12366.33|12366.33|0
1642003920000|2022-01-12 16:12:00|12366.49|12366.49|12366.49|12366.49|12366.49|12366.49|12366.49|12366.49|0
1642003930000|2022-01-12 16:12:10|12366.33|12366.33|12365.35|12365.35|12366.33|12366.33|12365.35|12365.35|0
1642003950000|2022-01-12 16:12:30|12365.56|12365.56|12365.56|12365.56|12365.56|12365.56|12365.3|12365.3|0
1642003960000|2022-01-12 16:12:40|12365.16|12365.16|12364.66|12364.66|12365.16|12365.16|12364.66|12364.66|0
1642003970000|2022-01-12 16:12:50|12364.5|12364.5|12364.44|12364.44|12364.5|12364.5|12364.05|12364.05|0
1642003980000|2022-01-12 16:13:00|12364.7|12364.7|12364.96|12364.96|12364.96|12364.96|12364.7|12364.7|0
1642004000000|2022-01-12 16:13:20|12364.7|12364.7|12364.7|12364.7|12364.7|12364.7|12364.7|12364.7|0
1642004010000|2022-01-12 16:13:30|12364.74|12364.74|12364.22|12364.22|12364.95|12364.95|12364.22|12364.22|0
1642004020000|2022-01-12 16:13:40|12364.61|12364.61|12364.61|12364.61|12364.61|12364.61|12364.61|12364.61|0
1642004030000|2022-01-12 16:13:50|12364.22|12364.22|12364.22|12364.22|12364.22|12364.22|12364.22|12364.22|0
1642004040000|2022-01-12 16:14:00|12364.1|12364.1|12364.1|12364.1|12364.1|12364.1|12364.1|12364.1|0
1642004060000|2022-01-12 16:14:20|12364.28|12364.28|12365.02|12365.02|12365.02|12365.02|12364.02|12364.02|0
1642004080000|2022-01-12 16:14:40|12365.42|12365.42|12365.42|12365.42|12365.42|12365.42|12365.42|12365.42|0
1642004090000|2022-01-12 16:14:50|12364.24|12364.24|12364.24|12364.24|12364.24|12364.24|12364.24|12364.24|0
1642004100000|2022-01-12 16:15:00|12364.03|12364.03|12363.56|12363.56|12364.03|12364.03|12363.56|12363.56|0
1642004110000|2022-01-12 16:15:10|12364.54|12364.54|12364.54|12364.54|12364.54|12364.54|12364.54|12364.54|0
1642004120000|2022-01-12 16:15:20|12364.94|12364.94|12365.18|12365.18|12365.18|12365.18|12364.94|12364.94|0
1642004130000|2022-01-12 16:15:30|12364.2|12364.2|12364.2|12364.2|12364.2|12364.2|12364.2|12364.2|0
1642004140000|2022-01-12 16:15:40|12364.13|12364.13|12364.71|12364.71|12364.78|12364.78|12364.13|12364.13|0
1642004150000|2022-01-12 16:15:50|12364.97|12364.97|12364.97|12364.97|12364.97|12364.97|12364.97|12364.97|0
1642004170000|2022-01-12 16:16:10|12364.78|12364.78|12364.55|12364.55|12364.78|12364.78|12364.55|12364.55|0
1642004180000|2022-01-12 16:16:20|12363.86|12363.86|12363.98|12363.98|12364.36|12364.36|12363.86|12363.86|0
1642004190000|2022-01-12 16:16:30|12363.59|12363.59|12362.61|12362.61|12363.59|12363.59|12362.61|12362.61|0
1642004200000|2022-01-12 16:16:40|12362.73|12362.73|12362.73|12362.73|12362.73|12362.73|12362.73|12362.73|0
1642004210000|2022-01-12 16:16:50|12363.23|12363.23|12365.4|12365.4|12365.4|12365.4|12363.23|12363.23|0
1642004220000|2022-01-12 16:17:00|12365.51|12365.51|12365.51|12365.51|12365.51|12365.51|12365.51|12365.51|0
1642004230000|2022-01-12 16:17:10|12365.63|12365.63|12365.63|12365.63|12365.63|12365.63|12365.63|12365.63|0
1642004240000|2022-01-12 16:17:20|12365.23|12365.23|12365.04|12365.04|12365.23|12365.23|12364.83|12364.83|0
1642004260000|2022-01-12 16:17:40|12364.88|12364.88|12364.71|12364.71|12364.88|12364.88|12364.71|12364.71|0
1642004270000|2022-01-12 16:17:50|12364.83|12364.83|12364.83|12364.83|12364.83|12364.83|12364.83|12364.83|0
1642004280000|2022-01-12 16:18:00|12364.61|12364.61|12365.85|12365.85|12365.85|12365.85|12364.61|12364.61|0
1642004290000|2022-01-12 16:18:10|12366|12366|12366|12366|12366|12366|12366|12366|0
1642004300000|2022-01-12 16:18:20|12364.82|12364.82|12364.51|12364.51|12364.82|12364.82|12364.43|12364.43|0
1642004310000|2022-01-12 16:18:30|12364.56|12364.56|12365.13|12365.13|12365.13|12365.13|12364.56|12364.56|0
1642004320000|2022-01-12 16:18:40|12365.2|12365.2|12367.57|12367.57|12367.57|12367.57|12365.2|12365.2|0
1642004340000|2022-01-12 16:19:00|12367.31|12367.31|12367.77|12367.77|12367.77|12367.77|12367.31|12367.31|0
1642004350000|2022-01-12 16:19:10|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|12368.75|0
1642004360000|2022-01-12 16:19:20|12368.76|12368.76|12368.55|12368.55|12368.8|12368.8|12368.55|12368.55|0
1642004380000|2022-01-12 16:19:40|12368.47|12368.47|12368.71|12368.71|12368.87|12368.87|12368.47|12368.47|0
1642004390000|2022-01-12 16:19:50|12367.73|12367.73|12367.04|12367.04|12367.73|12367.73|12367.04|12367.04|0
1642004400000|2022-01-12 16:20:00|12366.83|12366.83|12367.01|12367.01|12367.01|12367.01|12366.83|12366.83|0
1642004410000|2022-01-12 16:20:10|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|0
1642004420000|2022-01-12 16:20:20|12367.88|12367.88|12367.88|12367.88|12367.88|12367.88|12367.88|12367.88|0
1642004430000|2022-01-12 16:20:30|12368.3|12368.3|12367.78|12367.78|12368.3|12368.3|12367.78|12367.78|0
1642004440000|2022-01-12 16:20:40|12368.13|12368.13|12368.63|12368.63|12368.63|12368.63|12368.13|12368.13|0
1642004460000|2022-01-12 16:21:00|12368.29|12368.29|12368.49|12368.49|12368.49|12368.49|12368.29|12368.29|0
1642004470000|2022-01-12 16:21:10|12368.75|12368.75|12369.17|12369.17|12369.17|12369.17|12368.75|12368.75|0
1642004490000|2022-01-12 16:21:30|12369.06|12369.06|12369.39|12369.39|12369.39|12369.39|12369.06|12369.06|0
1642004510000|2022-01-12 16:21:50|12368.2|12368.2|12368.23|12368.23|12368.23|12368.23|12368.08|12368.08|0
1642004520000|2022-01-12 16:22:00|12368.63|12368.63|12368.63|12368.63|12368.63|12368.63|12368.63|12368.63|0
1642004530000|2022-01-12 16:22:10|12368.28|12368.28|12369.08|12369.08|12369.32|12369.32|12368.13|12368.13|0
1642004540000|2022-01-12 16:22:20|12369.23|12369.23|12367.01|12367.01|12369.35|12369.35|12367.01|12367.01|0
1642004550000|2022-01-12 16:22:30|12367.09|12367.09|12367.09|12367.09|12367.09|12367.09|12367.09|12367.09|0
1642004560000|2022-01-12 16:22:40|12367.17|12367.17|12368.06|12368.06|12368.27|12368.27|12367.17|12367.17|0
1642004570000|2022-01-12 16:22:50|12367.85|12367.85|12367.72|12367.72|12367.85|12367.85|12367.72|12367.72|0
1642004580000|2022-01-12 16:23:00|12367.2|12367.2|12367.2|12367.2|12367.32|12367.32|12367.2|12367.2|0
1642004590000|2022-01-12 16:23:10|12366.97|12366.97|12366.97|12366.97|12366.97|12366.97|12366.57|12366.57|0
1642004600000|2022-01-12 16:23:20|12368.16|12368.16|12367.8|12367.8|12368.16|12368.16|12367.8|12367.8|0
1642004610000|2022-01-12 16:23:30|12367.92|12367.92|12367.98|12367.98|12368.12|12368.12|12367.8|12367.8|0
1642004620000|2022-01-12 16:23:40|12367.48|12367.48|12367.48|12367.48|12367.48|12367.48|12367.48|12367.48|0
1642004630000|2022-01-12 16:23:50|12367.36|12367.36|12367.36|12367.36|12367.36|12367.36|12367.36|12367.36|0
1642004640000|2022-01-12 16:24:00|12367.62|12367.62|12367.62|12367.62|12367.62|12367.62|12367.62|12367.62|0
1642004650000|2022-01-12 16:24:10|12367.97|12367.97|12368.69|12368.69|12368.81|12368.81|12367.97|12367.97|0
1642004660000|2022-01-12 16:24:20|12368.94|12368.94|12369.36|12369.36|12369.86|12369.86|12368.94|12368.94|0
1642004670000|2022-01-12 16:24:30|12369.57|12369.57|12369.48|12369.48|12369.57|12369.57|12369.43|12369.43|0
1642004680000|2022-01-12 16:24:40|12369.6|12369.6|12369.48|12369.48|12369.6|12369.6|12369.48|12369.48|0
1642004690000|2022-01-12 16:24:50|12370|12370|12370.26|12370.26|12370.26|12370.26|12370|12370|0
1642004700000|2022-01-12 16:25:00|12370|12370|12371.85|12371.85|12371.93|12371.93|12370|12370|0
1642004710000|2022-01-12 16:25:10|12371.77|12371.77|12372.25|12372.25|12372.96|12372.96|12371.77|12371.77|0
1642004720000|2022-01-12 16:25:20|12372.37|12372.37|12373.5|12373.5|12373.5|12373.5|12370.73|12370.73|0
1642004730000|2022-01-12 16:25:30|12373.63|12373.63|12375.43|12375.43|12375.43|12375.43|12373.63|12373.63|0
1642004740000|2022-01-12 16:25:40|12375.78|12375.78|12375.95|12375.95|12375.95|12375.95|12375.78|12375.78|0
1642004750000|2022-01-12 16:25:50|12376.34|12376.34|12377.49|12377.49|12377.49|12377.49|12375.84|12375.84|0
1642004760000|2022-01-12 16:26:00|12377.36|12377.36|12376.86|12376.86|12377.36|12377.36|12376.86|12376.86|0
1642004770000|2022-01-12 16:26:10|12376.94|12376.94|12377.1|12377.1|12377.1|12377.1|12376.94|12376.94|0
1642004780000|2022-01-12 16:26:20|12375.92|12375.92|12375.92|12375.92|12375.92|12375.92|12375.92|12375.92|0
1642004790000|2022-01-12 16:26:30|12376|12376|12376.01|12376.01|12376.01|12376.01|12376|12376|0
1642004800000|2022-01-12 16:26:40|12377.2|12377.2|12378.78|12378.78|12378.78|12378.78|12377.2|12377.2|0
1642004810000|2022-01-12 16:26:50|12378.62|12378.62|12378.62|12378.62|12378.62|12378.62|12378.62|12378.62|0
1642004820000|2022-01-12 16:27:00|12377.43|12377.43|12377.43|12377.43|12377.43|12377.43|12377.2|12377.2|0
1642004830000|2022-01-12 16:27:10|12377.5|12377.5|12377.89|12377.89|12377.89|12377.89|12377.5|12377.5|0
1642004840000|2022-01-12 16:27:20|12377.84|12377.84|12376.42|12376.42|12377.84|12377.84|12376.42|12376.42|0
1642004850000|2022-01-12 16:27:30|12376.16|12376.16|12374.26|12374.26|12376.16|12376.16|12374.26|12374.26|0
1642004870000|2022-01-12 16:27:50|12374.38|12374.38|12372.76|12372.76|12374.38|12374.38|12372.76|12372.76|0
1642004880000|2022-01-12 16:28:00|12372.53|12372.53|12372.11|12372.11|12372.53|12372.53|12372.11|12372.11|0
1642004890000|2022-01-12 16:28:10|12371.94|12371.94|12371.94|12371.94|12371.94|12371.94|12371.43|12371.43|0
1642004900000|2022-01-12 16:28:20|12371.83|12371.83|12371.83|12371.83|12371.83|12371.83|12371.83|12371.83|0
1642004910000|2022-01-12 16:28:30|12371.96|12371.96|12372.15|12372.15|12372.32|12372.32|12371.96|12371.96|0
1642004920000|2022-01-12 16:28:40|12372.14|12372.14|12372.99|12372.99|12372.99|12372.99|12372.14|12372.14|0
1642004930000|2022-01-12 16:28:50|12373.17|12373.17|12374.11|12374.11|12374.36|12374.36|12373.17|12373.17|0
1642004940000|2022-01-12 16:29:00|12375.09|12375.09|12374.98|12374.98|12375.09|12375.09|12374.98|12374.98|0
1642004950000|2022-01-12 16:29:10|12374.48|12374.48|12374.5|12374.5|12374.55|12374.55|12374.48|12374.48|0
1642004960000|2022-01-12 16:29:20|12373.52|12373.52|12371.02|12371.02|12373.52|12373.52|12371.02|12371.02|0
1642004970000|2022-01-12 16:29:30|12371.15|12371.15|12372.03|12372.03|12372.78|12372.78|12371.15|12371.15|0
1642004980000|2022-01-12 16:29:40|12371.74|12371.74|12372.03|12372.03|12372.03|12372.03|12371.35|12371.35|0
1642004990000|2022-01-12 16:29:50|12371.87|12371.87|12370|12370|12372.22|12372.22|12369.96|12369.96|0
1642061700000|2022-01-13 08:15:00|12310.9|12310.9|12312.32|12312.32|12312.32|12312.32|12309.21|12309.21|0
1642061710000|2022-01-13 08:15:10|12312.53|12312.53|12312.93|12312.93|12312.93|12312.93|12312.53|12312.53|0
1642061730000|2022-01-13 08:15:30|12310.97|12310.97|12307.2|12307.2|12310.97|12310.97|12305.93|12305.93|0
1642061740000|2022-01-13 08:15:40|12306.69|12306.69|12309.63|12309.63|12309.63|12309.63|12306.69|12306.69|0
1642061750000|2022-01-13 08:15:50|12310.35|12310.35|12310.35|12310.35|12310.35|12310.35|12310.35|12310.35|0
1642061760000|2022-01-13 08:16:00|12309.85|12309.85|12310.25|12310.25|12310.25|12310.25|12309.85|12309.85|0
1642061770000|2022-01-13 08:16:10|12312.62|12312.62|12312.62|12312.62|12312.62|12312.62|12312.62|12312.62|0
1642061780000|2022-01-13 08:16:20|12313.78|12313.78|12313.78|12313.78|12313.78|12313.78|12313.78|12313.78|0
1642061800000|2022-01-13 08:16:40|12313.95|12313.95|12315.21|12315.21|12315.54|12315.54|12313.95|12313.95|0
1642061810000|2022-01-13 08:16:50|12314.23|12314.23|12315.25|12315.25|12315.65|12315.65|12314.23|12314.23|0
1642061820000|2022-01-13 08:17:00|12315.1|12315.1|12314.81|12314.81|12315.33|12315.33|12313.57|12313.57|0
1642061830000|2022-01-13 08:17:10|12314.69|12314.69|12312.73|12312.73|12314.69|12314.69|12312.73|12312.73|0
1642061840000|2022-01-13 08:17:20|12312.34|12312.34|12312.34|12312.34|12312.34|12312.34|12312.34|12312.34|0
1642061850000|2022-01-13 08:17:30|12311.14|12311.14|12312.52|12312.52|12312.52|12312.52|12311.14|12311.14|0
1642061860000|2022-01-13 08:17:40|12313.5|12313.5|12316.35|12316.35|12317.05|12317.05|12313.5|12313.5|0
1642061880000|2022-01-13 08:18:00|12316.01|12316.01|12313.44|12313.44|12316.01|12316.01|12313.44|12313.44|0
1642061890000|2022-01-13 08:18:10|12313.49|12313.49|12312.51|12312.51|12313.49|12313.49|12312.51|12312.51|0
1642061900000|2022-01-13 08:18:20|12310.14|12310.14|12310.14|12310.14|12310.14|12310.14|12310.14|12310.14|0
1642061910000|2022-01-13 08:18:30|12309.67|12309.67|12309.26|12309.26|12309.67|12309.67|12309.26|12309.26|0
1642061930000|2022-01-13 08:18:50|12309.66|12309.66|12309.99|12309.99|12309.99|12309.99|12309.66|12309.66|0
1642061940000|2022-01-13 08:19:00|12309.49|12309.49|12304.86|12304.86|12309.49|12309.49|12304.86|12304.86|0
1642061950000|2022-01-13 08:19:10|12304.74|12304.74|12304.38|12304.38|12304.74|12304.74|12304.38|12304.38|0
1642061960000|2022-01-13 08:19:20|12304.78|12304.78|12307.43|12307.43|12307.43|12307.43|12304.78|12304.78|0
1642061970000|2022-01-13 08:19:30|12308.63|12308.63|12310.52|12310.52|12310.79|12310.79|12308.63|12308.63|0
1642061980000|2022-01-13 08:19:40|12312.89|12312.89|12313.1|12313.1|12313.31|12313.31|12312.89|12312.89|0
1642061990000|2022-01-13 08:19:50|12313.3|12313.3|12313.3|12313.3|12313.3|12313.3|12313.3|12313.3|0
1642062000000|2022-01-13 08:20:00|12313.07|12313.07|12314.7|12314.7|12314.7|12314.7|12312.2|12312.2|0
1642062010000|2022-01-13 08:20:10|12314.19|12314.19|12313.79|12313.79|12314.19|12314.19|12313.79|12313.79|0
1642062030000|2022-01-13 08:20:30|12313.31|12313.31|12314.02|12314.02|12314.02|12314.02|12313.31|12313.31|0
1642062040000|2022-01-13 08:20:40|12313.81|12313.81|12313.81|12313.81|12313.81|12313.81|12313.81|12313.81|0
1642062050000|2022-01-13 08:20:50|12312.63|12312.63|12311.65|12311.65|12312.63|12312.63|12311.65|12311.65|0
1642062060000|2022-01-13 08:21:00|12311.98|12311.98|12311.28|12311.28|12311.98|12311.98|12311.28|12311.28|0
1642062070000|2022-01-13 08:21:10|12311.44|12311.44|12309.43|12309.43|12311.44|12311.44|12309.43|12309.43|0
1642062080000|2022-01-13 08:21:20|12308.24|12308.24|12307.4|12307.4|12308.24|12308.24|12307.4|12307.4|0
1642062090000|2022-01-13 08:21:30|12309.36|12309.36|12308.9|12308.9|12309.36|12309.36|12308.9|12308.9|0
1642062100000|2022-01-13 08:21:40|12309.88|12309.88|12310.27|12310.27|12310.27|12310.27|12309.88|12309.88|0
1642062110000|2022-01-13 08:21:50|12311.46|12311.46|12311.46|12311.46|12311.46|12311.46|12311.46|12311.46|0
1642062120000|2022-01-13 08:22:00|12311.86|12311.86|12311.7|12311.7|12311.86|12311.86|12311.7|12311.7|0
1642062140000|2022-01-13 08:22:20|12312.68|12312.68|12312.84|12312.84|12313.01|12313.01|12312.68|12312.68|0
1642062150000|2022-01-13 08:22:30|12313.24|12313.24|12313.24|12313.24|12313.24|12313.24|12313.24|12313.24|0
1642062160000|2022-01-13 08:22:40|12312.26|12312.26|12312.26|12312.26|12312.26|12312.26|12312.26|12312.26|0
1642062180000|2022-01-13 08:23:00|12311.85|12311.85|12311.38|12311.38|12311.85|12311.85|12311.38|12311.38|0
1642062190000|2022-01-13 08:23:10|12311.22|12311.22|12310.03|12310.03|12311.22|12311.22|12310.03|12310.03|0
1642062200000|2022-01-13 08:23:20|12309.51|12309.51|12309.51|12309.51|12309.51|12309.51|12309.51|12309.51|0
1642062210000|2022-01-13 08:23:30|12309.25|12309.25|12309.25|12309.25|12309.25|12309.25|12309.25|12309.25|0
1642062220000|2022-01-13 08:23:40|12308.85|12308.85|12309.18|12309.18|12309.18|12309.18|12308.85|12308.85|0
1642062230000|2022-01-13 08:23:50|12309.58|12309.58|12307.58|12307.58|12309.58|12309.58|12306.23|12306.23|0
1642062270000|2022-01-13 08:24:30|12306.95|12306.95|12306.95|12306.95|12306.95|12306.95|12306.95|12306.95|0
1642062290000|2022-01-13 08:24:50|12307.11|12307.11|12307.11|12307.11|12307.11|12307.11|12307.11|12307.11|0
1642062300000|2022-01-13 08:25:00|12307.29|12307.29|12307.11|12307.11|12307.29|12307.29|12307.11|12307.11|0
1642062310000|2022-01-13 08:25:10|12306.69|12306.69|12307.28|12307.28|12307.28|12307.28|12306.69|12306.69|0
1642062330000|2022-01-13 08:25:30|12306.87|12306.87|12308.06|12308.06|12308.06|12308.06|12306.87|12306.87|0
1642062340000|2022-01-13 08:25:40|12306.87|12306.87|12306.87|12306.87|12306.87|12306.87|12306.87|12306.87|0
1642062360000|2022-01-13 08:26:00|12305.68|12305.68|12304.86|12304.86|12305.85|12305.85|12304.46|12304.46|0
1642062370000|2022-01-13 08:26:10|12305.22|12305.22|12305.89|12305.89|12305.89|12305.89|12305.22|12305.22|0
1642062380000|2022-01-13 08:26:20|12306.06|12306.06|12306.06|12306.06|12306.72|12306.72|12306.06|12306.06|0
1642062400000|2022-01-13 08:26:40|12305.91|12305.91|12305.91|12305.91|12305.91|12305.91|12305.91|12305.91|0
1642062410000|2022-01-13 08:26:50|12306.06|12306.06|12307.62|12307.62|12307.73|12307.73|12306.06|12306.06|0
1642062420000|2022-01-13 08:27:00|12308.41|12308.41|12309.79|12309.79|12309.79|12309.79|12308.41|12308.41|0
1642062430000|2022-01-13 08:27:10|12310.27|12310.27|12310.04|12310.04|12310.27|12310.27|12310.04|12310.04|0
1642062450000|2022-01-13 08:27:30|12309.06|12309.06|12306.12|12306.12|12309.06|12309.06|12306.12|12306.12|0
1642062480000|2022-01-13 08:28:00|12306.54|12306.54|12307.34|12307.34|12307.34|12307.34|12305.36|12305.36|0
1642062490000|2022-01-13 08:28:10|12308.27|12308.27|12309.86|12309.86|12309.86|12309.86|12308.27|12308.27|0
1642062500000|2022-01-13 08:28:20|12310.84|12310.84|12311.07|12311.07|12311.07|12311.07|12310.84|12310.84|0
1642062520000|2022-01-13 08:28:40|12310.67|12310.67|12310.67|12310.67|12310.67|12310.67|12310.67|12310.67|0
1642062530000|2022-01-13 08:28:50|12310.41|12310.41|12310.25|12310.25|12310.65|12310.65|12310.25|12310.25|0
1642062550000|2022-01-13 08:29:10|12309.05|12309.05|12307.1|12307.1|12309.05|12309.05|12307.1|12307.1|0
1642062560000|2022-01-13 08:29:20|12306.12|12306.12|12307.1|12307.1|12307.1|12307.1|12306.12|12306.12|0
1642062580000|2022-01-13 08:29:40|12307.33|12307.33|12307.33|12307.33|12307.33|12307.33|12307.33|12307.33|0
1642062590000|2022-01-13 08:29:50|12306.35|12306.35|12306.35|12306.35|12306.35|12306.35|12306.35|12306.35|0
1642062600000|2022-01-13 08:30:00|12306.56|12306.56|12301.61|12301.61|12306.56|12306.56|12301.61|12301.61|0
1642062610000|2022-01-13 08:30:10|12300.42|12300.42|12299.78|12299.78|12300.76|12300.76|12299.58|12299.58|0
1642062630000|2022-01-13 08:30:30|12299.55|12299.55|12299.55|12299.55|12299.55|12299.55|12299.55|12299.55|0
1642062640000|2022-01-13 08:30:40|12298.57|12298.57|12298.57|12298.57|12298.57|12298.57|12298.57|12298.57|0
1642062660000|2022-01-13 08:31:00|12300.53|12300.53|12300.53|12300.53|12300.53|12300.53|12300.53|12300.53|0
1642062680000|2022-01-13 08:31:20|12300.74|12300.74|12300.94|12300.94|12300.99|12300.99|12300.74|12300.74|0
1642062690000|2022-01-13 08:31:30|12301.44|12301.44|12301.15|12301.15|12301.65|12301.65|12301.15|12301.15|0
1642062700000|2022-01-13 08:31:40|12302.34|12302.34|12305.44|12305.44|12305.44|12305.44|12302.34|12302.34|0
1642062710000|2022-01-13 08:31:50|12305.51|12305.51|12306.77|12306.77|12306.77|12306.77|12304.96|12304.96|0
1642062720000|2022-01-13 08:32:00|12305.57|12305.57|12303.81|12303.81|12305.97|12305.97|12303.81|12303.81|0
1642062750000|2022-01-13 08:32:30|12304.17|12304.17|12305.35|12305.35|12305.35|12305.35|12304.17|12304.17|0
1642062770000|2022-01-13 08:32:50|12305.02|12305.02|12304.04|12304.04|12305.02|12305.02|12304.04|12304.04|0
1642062780000|2022-01-13 08:33:00|12304.08|12304.08|12303.36|12303.36|12304.87|12304.87|12303.36|12303.36|0
1642062790000|2022-01-13 08:33:10|12303.12|12303.12|12303.17|12303.17|12303.22|12303.22|12303.12|12303.12|0
1642062800000|2022-01-13 08:33:20|12303.41|12303.41|12304.6|12304.6|12304.6|12304.6|12303.41|12303.41|0
1642062810000|2022-01-13 08:33:30|12305|12305|12305|12305|12305|12305|12305|12305|0
1642062820000|2022-01-13 08:33:40|12305.05|12305.05|12307.01|12307.01|12307.01|12307.01|12305.05|12305.05|0
1642062830000|2022-01-13 08:33:50|12307.22|12307.22|12307.28|12307.28|12307.28|12307.28|12307.22|12307.22|0
1642062840000|2022-01-13 08:34:00|12307.67|12307.67|12309.07|12309.07|12309.4|12309.4|12307.67|12307.67|0
1642062870000|2022-01-13 08:34:30|12309.47|12309.47|12308.28|12308.28|12309.47|12309.47|12308.28|12308.28|0
1642062880000|2022-01-13 08:34:40|12308.04|12308.04|12308.28|12308.28|12308.28|12308.28|12308.04|12308.04|0
1642062890000|2022-01-13 08:34:50|12308.74|12308.74|12307.76|12307.76|12309.71|12309.71|12307.76|12307.76|0
1642062900000|2022-01-13 08:35:00|12307.88|12307.88|12307.67|12307.67|12307.88|12307.88|12307.43|12307.43|0
1642062910000|2022-01-13 08:35:10|12308.07|12308.07|12308.07|12308.07|12308.07|12308.07|12308.07|12308.07|0
1642062920000|2022-01-13 08:35:20|12308.57|12308.57|12308.9|12308.9|12308.9|12308.9|12308.57|12308.57|0
1642062930000|2022-01-13 08:35:30|12309.06|12309.06|12309.06|12309.06|12309.06|12309.06|12309.06|12309.06|0
1642062940000|2022-01-13 08:35:40|12312|12312|12312|12312|12312|12312|12312|12312|0
1642062950000|2022-01-13 08:35:50|12309.63|12309.63|12309.63|12309.63|12309.63|12309.63|12309.63|12309.63|0
1642062960000|2022-01-13 08:36:00|12310.03|12310.03|12308.51|12308.51|12310.56|12310.56|12308.25|12308.25|0
1642062980000|2022-01-13 08:36:20|12307.53|12307.53|12307.53|12307.53|12307.53|12307.53|12307.53|12307.53|0
1642062990000|2022-01-13 08:36:30|12307.88|12307.88|12307.88|12307.88|12307.88|12307.88|12307.88|12307.88|0
1642063000000|2022-01-13 08:36:40|12307.64|12307.64|12307.4|12307.4|12307.64|12307.64|12307.4|12307.4|0
1642063020000|2022-01-13 08:37:00|12306.21|12306.21|12305.48|12305.48|12306.21|12306.21|12305.48|12305.48|0
1642063030000|2022-01-13 08:37:10|12305.28|12305.28|12304.71|12304.71|12306.07|12306.07|12304.71|12304.71|0
1642063040000|2022-01-13 08:37:20|12304.88|12304.88|12299.34|12299.34|12304.88|12304.88|12298.94|12298.94|0
1642063050000|2022-01-13 08:37:30|12301.64|12301.64|12302.64|12302.64|12302.64|12302.64|12301.64|12301.64|0
1642063060000|2022-01-13 08:37:40|12302.24|12302.24|12302.82|12302.82|12302.94|12302.94|12302.24|12302.24|0
1642063070000|2022-01-13 08:37:50|12303.79|12303.79|12302.94|12302.94|12303.79|12303.79|12302.65|12302.65|0
1642063080000|2022-01-13 08:38:00|12298.31|12298.31|12297.91|12297.91|12298.31|12298.31|12297.91|12297.91|0
1642063090000|2022-01-13 08:38:10|12297.51|12297.51|12297.51|12297.51|12297.51|12297.51|12297.51|12297.51|0
1642063100000|2022-01-13 08:38:20|12296.53|12296.53|12296.53|12296.53|12296.53|12296.53|12296.53|12296.53|0
1642063110000|2022-01-13 08:38:30|12297.51|12297.51|12297.51|12297.51|12297.51|12297.51|12297.51|12297.51|0
1642063120000|2022-01-13 08:38:40|12298.7|12298.7|12298.53|12298.53|12298.7|12298.7|12298.53|12298.53|0
1642063130000|2022-01-13 08:38:50|12298.15|12298.15|12298.15|12298.15|12298.15|12298.15|12298.15|12298.15|0
1642063140000|2022-01-13 08:39:00|12298.39|12298.39|12298.39|12298.39|12298.39|12298.39|12298.39|12298.39|0
1642063150000|2022-01-13 08:39:10|12298.89|12298.89|12298.89|12298.89|12298.89|12298.89|12298.89|12298.89|0
1642063190000|2022-01-13 08:39:50|12299.58|12299.58|12299.58|12299.58|12299.58|12299.58|12299.58|12299.58|0
1642063200000|2022-01-13 08:40:00|12300.77|12300.77|12300.6|12300.6|12300.77|12300.77|12300.6|12300.6|0
1642063210000|2022-01-13 08:40:10|12300.11|12300.11|12300.27|12300.27|12300.27|12300.27|12299.94|12299.94|0
1642063220000|2022-01-13 08:40:20|12302.23|12302.23|12303.21|12303.21|12303.61|12303.61|12302.23|12302.23|0
1642063230000|2022-01-13 08:40:30|12301.22|12301.22|12302.02|12302.02|12302.02|12302.02|12301.22|12301.22|0
1642063240000|2022-01-13 08:40:40|12301.68|12301.68|12301.68|12301.68|12301.85|12301.85|12301.68|12301.68|0
1642063250000|2022-01-13 08:40:50|12301.58|12301.58|12301.54|12301.54|12301.58|12301.58|12301.54|12301.54|0
1642063260000|2022-01-13 08:41:00|12301.8|12301.8|12306.86|12306.86|12306.86|12306.86|12301.54|12301.54|0
1642063270000|2022-01-13 08:41:10|12307.5|12307.5|12307.84|12307.84|12307.84|12307.84|12307.5|12307.5|0
1642063280000|2022-01-13 08:41:20|12308.64|12308.64|12307.42|12307.42|12308.64|12308.64|12307.24|12307.24|0
1642063290000|2022-01-13 08:41:30|12307.88|12307.88|12309.88|12309.88|12309.88|12309.88|12306.39|12306.39|0
1642063300000|2022-01-13 08:41:40|12308.9|12308.9|12309.25|12309.25|12309.25|12309.25|12308.9|12308.9|0
1642063320000|2022-01-13 08:42:00|12307.29|12307.29|12307.24|12307.24|12307.29|12307.29|12307.24|12307.24|0
1642063330000|2022-01-13 08:42:10|12308.03|12308.03|12308.71|12308.71|12308.71|12308.71|12307.73|12307.73|0
1642063350000|2022-01-13 08:42:30|12308.34|12308.34|12307.95|12307.95|12308.34|12308.34|12307.95|12307.95|0
1642063360000|2022-01-13 08:42:40|12306.97|12306.97|12306.82|12306.82|12306.97|12306.97|12306.82|12306.82|0
1642063370000|2022-01-13 08:42:50|12306.98|12306.98|12306.98|12306.98|12306.98|12306.98|12306.98|12306.98|0
1642063380000|2022-01-13 08:43:00|12306.77|12306.77|12301.41|12301.41|12306.77|12306.77|12301.41|12301.41|0
1642063390000|2022-01-13 08:43:10|12301.15|12301.15|12301.15|12301.15|12301.15|12301.15|12301.15|12301.15|0
1642063400000|2022-01-13 08:43:20|12300.91|12300.91|12300.54|12300.54|12300.91|12300.91|12300.54|12300.54|0
1642063410000|2022-01-13 08:43:30|12300.97|12300.97|12301.18|12301.18|12301.18|12301.18|12300.97|12300.97|0
1642063420000|2022-01-13 08:43:40|12301.44|12301.44|12301.68|12301.68|12301.68|12301.68|12301.44|12301.44|0
1642063430000|2022-01-13 08:43:50|12302.4|12302.4|12302.52|12302.52|12302.52|12302.52|12302.4|12302.4|0
1642063440000|2022-01-13 08:44:00|12302.75|12302.75|12302.83|12302.83|12302.83|12302.83|12302.75|12302.75|0
1642063450000|2022-01-13 08:44:10|12302.95|12302.95|12305.41|12305.41|12305.41|12305.41|12302.95|12302.95|0
1642063460000|2022-01-13 08:44:20|12305.57|12305.57|12306.2|12306.2|12306.2|12306.2|12305.57|12305.57|0
1642063470000|2022-01-13 08:44:30|12306.33|12306.33|12308.29|12308.29|12308.29|12308.29|12306.33|12306.33|0
1642063480000|2022-01-13 08:44:40|12308.69|12308.69|12308.69|12308.69|12308.69|12308.69|12308.69|12308.69|0
1642063510000|2022-01-13 08:45:10|12309.19|12309.19|12310.64|12310.64|12310.64|12310.64|12309.19|12309.19|0
1642063520000|2022-01-13 08:45:20|12311.82|12311.82|12318.31|12318.31|12318.31|12318.31|12311.82|12311.82|0
1642063530000|2022-01-13 08:45:30|12317.91|12317.91|12317.91|12317.91|12317.91|12317.91|12317.91|12317.91|0
1642063540000|2022-01-13 08:45:40|12316.93|12316.93|12316.93|12316.93|12316.93|12316.93|12316.93|12316.93|0
1642063550000|2022-01-13 08:45:50|12316.53|12316.53|12316.53|12316.53|12316.53|12316.53|12316.53|12316.53|0
1642063560000|2022-01-13 08:46:00|12317.54|12317.54|12317.54|12317.54|12317.54|12317.54|12317.54|12317.54|0
1642063570000|2022-01-13 08:46:10|12317.2|12317.2|12316.87|12316.87|12317.2|12317.2|12316.87|12316.87|0
1642063590000|2022-01-13 08:46:30|12316.54|12316.54|12316.87|12316.87|12316.87|12316.87|12316.21|12316.21|0
1642063600000|2022-01-13 08:46:40|12316.74|12316.74|12316.74|12316.74|12316.74|12316.74|12316.74|12316.74|0
1642063610000|2022-01-13 08:46:50|12316.54|12316.54|12316.96|12316.96|12316.96|12316.96|12316.54|12316.54|0
1642063620000|2022-01-13 08:47:00|12316.63|12316.63|12314.88|12314.88|12316.63|12316.63|12313.7|12313.7|0
1642063660000|2022-01-13 08:47:40|12315.22|12315.22|12315.22|12315.22|12315.22|12315.22|12315.22|12315.22|0
1642063670000|2022-01-13 08:47:50|12315.07|12315.07|12313.25|12313.25|12315.07|12315.07|12313.25|12313.25|0
1642063680000|2022-01-13 08:48:00|12312.87|12312.87|12312.87|12312.87|12312.87|12312.87|12312.87|12312.87|0
1642063690000|2022-01-13 08:48:10|12312.54|12312.54|12312.37|12312.37|12312.54|12312.54|12312.37|12312.37|0
1642063700000|2022-01-13 08:48:20|12312.16|12312.16|12312.84|12312.84|12312.84|12312.84|12312.16|12312.16|0
1642063710000|2022-01-13 08:48:30|12311.52|12311.52|12310.1|12310.1|12311.52|12311.52|12310.1|12310.1|0
1642063720000|2022-01-13 08:48:40|12310.61|12310.61|12303.19|12303.19|12310.61|12310.61|12303.19|12303.19|0
1642063730000|2022-01-13 08:48:50|12302.85|12302.85|12301.5|12301.5|12303.19|12303.19|12301.5|12301.5|0
1642063740000|2022-01-13 08:49:00|12301.85|12301.85|12302.85|12302.85|12302.85|12302.85|12301.85|12301.85|0
1642063750000|2022-01-13 08:49:10|12302.4|12302.4|12303.15|12303.15|12303.15|12303.15|12302.4|12302.4|0
1642063770000|2022-01-13 08:49:30|12303.49|12303.49|12303.34|12303.34|12303.81|12303.81|12303.34|12303.34|0
1642063780000|2022-01-13 08:49:40|12304.52|12304.52|12304.03|12304.03|12304.52|12304.52|12304.03|12304.03|0
1642063790000|2022-01-13 08:49:50|12304.43|12304.43|12304.43|12304.43|12304.43|12304.43|12304.43|12304.43|0
1642063800000|2022-01-13 08:50:00|12304.48|12304.48|12303.66|12303.66|12305.46|12305.46|12303.66|12303.66|0
1642063810000|2022-01-13 08:50:10|12303.6|12303.6|12302.34|12302.34|12303.6|12303.6|12302.34|12302.34|0
1642063820000|2022-01-13 08:50:20|12301.98|12301.98|12301.78|12301.78|12303.16|12303.16|12301.78|12301.78|0
1642063840000|2022-01-13 08:50:40|12299.71|12299.71|12298.67|12298.67|12299.71|12299.71|12298.67|12298.67|0
1642063850000|2022-01-13 08:50:50|12298.25|12298.25|12298.46|12298.46|12298.46|12298.46|12298.25|12298.25|0
1642063860000|2022-01-13 08:51:00|12298.67|12298.67|12296.87|12296.87|12298.67|12298.67|12296.87|12296.87|0
1642063870000|2022-01-13 08:51:10|12296.07|12296.07|12296.21|12296.21|12296.21|12296.21|12295.67|12295.67|0
1642063880000|2022-01-13 08:51:20|12295.02|12295.02|12292.84|12292.84|12295.02|12295.02|12292.84|12292.84|0
1642063890000|2022-01-13 08:51:30|12292.32|12292.32|12292.32|12292.32|12292.32|12292.32|12292.32|12292.32|0
1642063910000|2022-01-13 08:51:50|12291.82|12291.82|12292.24|12292.24|12292.24|12292.24|12291.82|12291.82|0
1642063920000|2022-01-13 08:52:00|12292.08|12292.08|12282.91|12282.91|12292.08|12292.08|12282.91|12282.91|0
1642063930000|2022-01-13 08:52:10|12283.04|12283.04|12283.04|12283.04|12283.04|12283.04|12283.04|12283.04|0
1642063960000|2022-01-13 08:52:40|12282.2|12282.2|12282.2|12282.2|12282.2|12282.2|12282.2|12282.2|0
1642063970000|2022-01-13 08:52:50|12282.03|12282.03|12282.03|12282.03|12282.03|12282.03|12282.03|12282.03|0
1642063980000|2022-01-13 08:53:00|12283.22|12283.22|12283.22|12283.22|12283.22|12283.22|12283.22|12283.22|0
1642063990000|2022-01-13 08:53:10|12279.59|12279.59|12278.42|12278.42|12279.59|12279.59|12278.4|12278.4|0
1642064000000|2022-01-13 08:53:20|12278.27|12278.27|12278.69|12278.69|12278.69|12278.69|12278.27|12278.27|0
1642064010000|2022-01-13 08:53:30|12279.21|12279.21|12279.57|12279.57|12279.57|12279.57|12279.21|12279.21|0
1642064020000|2022-01-13 08:53:40|12279.83|12279.83|12280.35|12280.35|12280.35|12280.35|12279.03|12279.03|0
1642064040000|2022-01-13 08:54:00|12280.74|12280.74|12280.74|12280.74|12280.74|12280.74|12280.74|12280.74|0
1642064050000|2022-01-13 08:54:10|12281.59|12281.59|12281.93|12281.93|12281.93|12281.93|12281.59|12281.59|0
1642064060000|2022-01-13 08:54:20|12281.68|12281.68|12281.68|12281.68|12281.68|12281.68|12281.68|12281.68|0
1642064080000|2022-01-13 08:54:40|12283.64|12283.64|12283.64|12283.64|12283.64|12283.64|12283.64|12283.64|0
1642064090000|2022-01-13 08:54:50|12283.8|12283.8|12284.78|12284.78|12284.78|12284.78|12283.8|12283.8|0
1642064100000|2022-01-13 08:55:00|12284.36|12284.36|12284.2|12284.2|12284.36|12284.36|12284.2|12284.2|0
1642064120000|2022-01-13 08:55:20|12284.04|12284.04|12284.04|12284.04|12284.04|12284.04|12284.04|12284.04|0
1642064130000|2022-01-13 08:55:30|12285.22|12285.22|12284.98|12284.98|12285.22|12285.22|12284.98|12284.98|0
1642064140000|2022-01-13 08:55:40|12283.8|12283.8|12283.68|12283.68|12283.8|12283.8|12283.68|12283.68|0
1642064150000|2022-01-13 08:55:50|12283.33|12283.33|12283.24|12283.24|12283.33|12283.33|12283.08|12283.08|0
1642064160000|2022-01-13 08:56:00|12284.22|12284.22|12285.73|12285.73|12285.73|12285.73|12284.12|12284.12|0
1642064170000|2022-01-13 08:56:10|12286.13|12286.13|12286.47|12286.47|12286.47|12286.47|12286.13|12286.13|0
1642064180000|2022-01-13 08:56:20|12289.62|12289.62|12289.62|12289.62|12289.62|12289.62|12289.62|12289.62|0
1642064200000|2022-01-13 08:56:40|12288.64|12288.64|12288.64|12288.64|12288.64|12288.64|12288.64|12288.64|0
1642064210000|2022-01-13 08:56:50|12285.7|12285.7|12285.7|12285.7|12285.7|12285.7|12285.7|12285.7|0
1642064220000|2022-01-13 08:57:00|12285.86|12285.86|12285.91|12285.91|12286.33|12286.33|12285.14|12285.14|0
1642064230000|2022-01-13 08:57:10|12286.24|12286.24|12286.24|12286.24|12286.24|12286.24|12286.24|12286.24|0
1642064250000|2022-01-13 08:57:30|12285.85|12285.85|12285.78|12285.78|12285.85|12285.85|12285.78|12285.78|0
1642064260000|2022-01-13 08:57:40|12286.3|12286.3|12286.3|12286.3|12286.3|12286.3|12286.3|12286.3|0
1642064270000|2022-01-13 08:57:50|12286.9|12286.9|12290.62|12290.62|12290.62|12290.62|12286.78|12286.78|0
1642064280000|2022-01-13 08:58:00|12294.18|12294.18|12291.86|12291.86|12294.18|12294.18|12291.86|12291.86|0
1642064290000|2022-01-13 08:58:10|12291.69|12291.69|12292.1|12292.1|12292.1|12292.1|12291.3|12291.3|0
1642064340000|2022-01-13 08:59:00|12291.68|12291.68|12296|12296|12296|12296|12291.68|12291.68|0
1642064350000|2022-01-13 08:59:10|12296.39|12296.39|12295.41|12295.41|12296.39|12296.39|12295.41|12295.41|0
1642064360000|2022-01-13 08:59:20|12294.96|12294.96|12295.17|12295.17|12295.17|12295.17|12294.96|12294.96|0
1642064380000|2022-01-13 08:59:40|12293.98|12293.98|12294.96|12294.96|12294.96|12294.96|12293.98|12293.98|0
1642064390000|2022-01-13 08:59:50|12295.38|12295.38|12295.85|12295.85|12295.92|12295.92|12295.38|12295.38|0
1642064400000|2022-01-13 09:00:00|12295.72|12295.72|12296.12|12296.12|12296.12|12296.12|12295.72|12295.72|0
1642064410000|2022-01-13 09:00:10|12296.19|12296.19|12295.21|12295.21|12296.19|12296.19|12295.21|12295.21|0
1642064420000|2022-01-13 09:00:20|12296.19|12296.19|12295.79|12295.79|12296.19|12296.19|12295.79|12295.79|0
1642064430000|2022-01-13 09:00:30|12295.63|12295.63|12295.63|12295.63|12295.63|12295.63|12295.63|12295.63|0
1642064450000|2022-01-13 09:00:50|12296.82|12296.82|12296.82|12296.82|12296.82|12296.82|12296.82|12296.82|0
1642064460000|2022-01-13 09:01:00|12294.86|12294.86|12295.84|12295.84|12295.84|12295.84|12294.86|12294.86|0
1642064470000|2022-01-13 09:01:10|12296.01|12296.01|12298.15|12298.15|12298.15|12298.15|12296.01|12296.01|0
1642064480000|2022-01-13 09:01:20|12297.75|12297.75|12297.94|12297.94|12297.94|12297.94|12297.54|12297.54|0
1642064490000|2022-01-13 09:01:30|12296.75|12296.75|12296.23|12296.23|12296.75|12296.75|12296.23|12296.23|0
1642064500000|2022-01-13 09:01:40|12295.05|12295.05|12295.05|12295.05|12295.05|12295.05|12295.05|12295.05|0
1642064510000|2022-01-13 09:01:50|12295.29|12295.29|12295.49|12295.49|12295.49|12295.49|12295.29|12295.29|0
1642064520000|2022-01-13 09:02:00|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|12295.44|0
1642064530000|2022-01-13 09:02:10|12292.51|12292.51|12292.51|12292.51|12292.51|12292.51|12291.32|12291.32|0
1642064540000|2022-01-13 09:02:20|12291.81|12291.81|12293|12293|12293|12293|12291.81|12291.81|0
1642064550000|2022-01-13 09:02:30|12292.6|12292.6|12292.2|12292.2|12292.6|12292.6|12292.2|12292.2|0
1642064560000|2022-01-13 09:02:40|12293.18|12293.18|12293.18|12293.18|12293.18|12293.18|12293.18|12293.18|0
1642064570000|2022-01-13 09:02:50|12294.37|12294.37|12294.13|12294.13|12294.37|12294.37|12293.15|12293.15|0
1642064580000|2022-01-13 09:03:00|12294.34|12294.34|12294.34|12294.34|12294.34|12294.34|12294.34|12294.34|0
1642064590000|2022-01-13 09:03:10|12295.53|12295.53|12295.53|12295.53|12295.53|12295.53|12295.53|12295.53|0
1642064620000|2022-01-13 09:03:40|12295.92|12295.92|12296.09|12296.09|12296.09|12296.09|12295.92|12295.92|0
1642064630000|2022-01-13 09:03:50|12295.57|12295.57|12295.57|12295.57|12295.57|12295.57|12295.57|12295.57|0
1642064640000|2022-01-13 09:04:00|12294.59|12294.59|12294.59|12294.59|12294.59|12294.59|12294.59|12294.59|0
1642064660000|2022-01-13 09:04:20|12294.72|12294.72|12293.2|12293.2|12294.72|12294.72|12293.2|12293.2|0
1642064670000|2022-01-13 09:04:30|12294.18|12294.18|12292.51|12292.51|12294.18|12294.18|12292.51|12292.51|0
1642064680000|2022-01-13 09:04:40|12291.72|12291.72|12289.6|12289.6|12291.77|12291.77|12289.6|12289.6|0
1642064690000|2022-01-13 09:04:50|12289.36|12289.36|12289.18|12289.18|12289.6|12289.6|12289.18|12289.18|0
1642064700000|2022-01-13 09:05:00|12289.76|12289.76|12285.32|12285.32|12290.16|12290.16|12285.32|12285.32|0
1642064710000|2022-01-13 09:05:10|12285.06|12285.06|12285.46|12285.46|12285.46|12285.46|12285.06|12285.06|0
1642064720000|2022-01-13 09:05:20|12286.65|12286.65|12286.88|12286.88|12286.88|12286.88|12286.65|12286.65|0
1642064730000|2022-01-13 09:05:30|12286.68|12286.68|12286.68|12286.68|12286.68|12286.68|12286.68|12286.68|0
1642064740000|2022-01-13 09:05:40|12286.28|12286.28|12286.28|12286.28|12286.28|12286.28|12286.28|12286.28|0
1642064750000|2022-01-13 09:05:50|12285.88|12285.88|12286.44|12286.44|12287.63|12287.63|12285.67|12285.67|0
1642064760000|2022-01-13 09:06:00|12284.48|12284.48|12287.54|12287.54|12287.54|12287.54|12284.48|12284.48|0
1642064770000|2022-01-13 09:06:10|12287.89|12287.89|12287.89|12287.89|12287.89|12287.89|12287.89|12287.89|0
1642064780000|2022-01-13 09:06:20|12288.1|12288.1|12288.1|12288.1|12288.1|12288.1|12288.1|12288.1|0
1642064800000|2022-01-13 09:06:40|12288.26|12288.26|12287.71|12287.71|12288.26|12288.26|12287.71|12287.71|0
1642064820000|2022-01-13 09:07:00|12287.92|12287.92|12289.36|12289.36|12289.36|12289.36|12287.92|12287.92|0
1642064830000|2022-01-13 09:07:10|12290.55|12290.55|12290.31|12290.31|12290.55|12290.55|12290.31|12290.31|0
1642064850000|2022-01-13 09:07:30|12291.29|12291.29|12291.3|12291.3|12291.5|12291.5|12291.29|12291.29|0
1642064860000|2022-01-13 09:07:40|12291.46|12291.46|12293.92|12293.92|12293.92|12293.92|12291.39|12291.39|0
1642064870000|2022-01-13 09:07:50|12294.42|12294.42|12296.26|12296.26|12296.26|12296.26|12294.42|12294.42|0
1642064880000|2022-01-13 09:08:00|12296.08|12296.08|12295.92|12295.92|12296.08|12296.08|12295.92|12295.92|0
1642064900000|2022-01-13 09:08:20|12296.09|12296.09|12295.83|12295.83|12296.09|12296.09|12295.66|12295.66|0
1642064910000|2022-01-13 09:08:30|12295.62|12295.62|12293.5|12293.5|12295.62|12295.62|12293.5|12293.5|0
1642064920000|2022-01-13 09:08:40|12292.52|12292.52|12291.52|12291.52|12292.52|12292.52|12291.52|12291.52|0
1642064940000|2022-01-13 09:09:00|12291.02|12291.02|12290.81|12290.81|12291.02|12291.02|12288.85|12288.85|0
1642064950000|2022-01-13 09:09:10|12290.96|12290.96|12292.06|12292.06|12292.06|12292.06|12290.96|12290.96|0
1642064960000|2022-01-13 09:09:20|12291.9|12291.9|12293.84|12293.84|12293.84|12293.84|12291.74|12291.74|0
1642064970000|2022-01-13 09:09:30|12294.24|12294.24|12295.68|12295.68|12295.68|12295.68|12294.24|12294.24|0
1642064980000|2022-01-13 09:09:40|12296.01|12296.01|12296.44|12296.44|12296.44|12296.44|12296.01|12296.01|0
1642065000000|2022-01-13 09:10:00|12296.62|12296.62|12297.89|12297.89|12297.97|12297.97|12296.62|12296.62|0
1642065010000|2022-01-13 09:10:10|12297.73|12297.73|12298.71|12298.71|12298.71|12298.71|12297.73|12297.73|0
1642065020000|2022-01-13 09:10:20|12298.46|12298.46|12298.46|12298.46|12298.46|12298.46|12298.46|12298.46|0
1642065040000|2022-01-13 09:10:40|12297.28|12297.28|12297.36|12297.36|12297.48|12297.48|12297.28|12297.28|0
1642065050000|2022-01-13 09:10:50|12297.48|12297.48|12297.48|12297.48|12297.48|12297.48|12297.48|12297.48|0
1642065060000|2022-01-13 09:11:00|12296.5|12296.5|12296.5|12296.5|12296.5|12296.5|12296.5|12296.5|0
1642065070000|2022-01-13 09:11:10|12295.52|12295.52|12295.52|12295.52|12295.52|12295.52|12295.52|12295.52|0
1642065080000|2022-01-13 09:11:20|12295.09|12295.09|12295.33|12295.33|12295.33|12295.33|12295.09|12295.09|0
1642065110000|2022-01-13 09:11:50|12295.16|12295.16|12295.33|12295.33|12295.33|12295.33|12295|12295|0
1642065120000|2022-01-13 09:12:00|12295.21|12295.21|12294.23|12294.23|12295.21|12295.21|12294.23|12294.23|0
1642065150000|2022-01-13 09:12:30|12293.83|12293.83|12294.81|12294.81|12294.81|12294.81|12293.83|12293.83|0
1642065160000|2022-01-13 09:12:40|12294.12|12294.12|12294.29|12294.29|12294.29|12294.29|12294.12|12294.12|0
1642065180000|2022-01-13 09:13:00|12295.47|12295.47|12295|12295|12296.45|12296.45|12295|12295|0
1642065190000|2022-01-13 09:13:10|12295.12|12295.12|12294.05|12294.05|12295.12|12295.12|12293.77|12293.77|0
1642065200000|2022-01-13 09:13:20|12294.29|12294.29|12293.42|12293.42|12294.4|12294.4|12293.42|12293.42|0
1642065210000|2022-01-13 09:13:30|12293.25|12293.25|12292.95|12292.95|12293.25|12293.25|12292.95|12292.95|0
1642065220000|2022-01-13 09:13:40|12292.15|12292.15|12291.1|12291.1|12292.31|12292.31|12291.1|12291.1|0
1642065240000|2022-01-13 09:14:00|12290.89|12290.89|12291.2|12291.2|12291.87|12291.87|12290.89|12290.89|0
1642065250000|2022-01-13 09:14:10|12291.53|12291.53|12292.33|12292.33|12292.33|12292.33|12291.53|12291.53|0
1642065260000|2022-01-13 09:14:20|12292.5|12292.5|12292.5|12292.5|12292.5|12292.5|12292.5|12292.5|0
1642065290000|2022-01-13 09:14:50|12293.68|12293.68|12293.68|12293.68|12293.68|12293.68|12293.68|12293.68|0
1642065300000|2022-01-13 09:15:00|12294.66|12294.66|12294.2|12294.2|12296.62|12296.62|12294.2|12294.2|0
1642065310000|2022-01-13 09:15:10|12294.62|12294.62|12294.55|12294.55|12294.62|12294.62|12294.39|12294.39|0
1642065320000|2022-01-13 09:15:20|12294.15|12294.15|12292.75|12292.75|12294.15|12294.15|12292.75|12292.75|0
1642065330000|2022-01-13 09:15:30|12293.99|12293.99|12293.99|12293.99|12293.99|12293.99|12293.99|12293.99|0
1642065360000|2022-01-13 09:16:00|12294.4|12294.4|12296.36|12296.36|12297.34|12297.34|12294.4|12294.4|0
1642065370000|2022-01-13 09:16:10|12296.2|12296.2|12296.2|12296.2|12296.2|12296.2|12296.2|12296.2|0
1642065380000|2022-01-13 09:16:20|12295.84|12295.84|12295.84|12295.84|12295.84|12295.84|12295.84|12295.84|0
1642065410000|2022-01-13 09:16:50|12294.86|12294.86|12294.86|12294.86|12294.86|12294.86|12294.86|12294.86|0
1642065420000|2022-01-13 09:17:00|12294.47|12294.47|12292.89|12292.89|12294.47|12294.47|12292.25|12292.25|0
1642065450000|2022-01-13 09:17:30|12293.06|12293.06|12294.21|12294.21|12294.21|12294.21|12293.06|12293.06|0
1642065460000|2022-01-13 09:17:40|12294.33|12294.33|12296.96|12296.96|12296.96|12296.96|12294.33|12294.33|0
1642065480000|2022-01-13 09:18:00|12296.75|12296.75|12296.63|12296.63|12296.75|12296.75|12296.63|12296.63|0
1642065490000|2022-01-13 09:18:10|12296.75|12296.75|12296.75|12296.75|12296.75|12296.75|12296.75|12296.75|0
1642065500000|2022-01-13 09:18:20|12297.73|12297.73|12295.51|12295.51|12297.73|12297.73|12295.51|12295.51|0
1642065510000|2022-01-13 09:18:30|12295.72|12295.72|12295.92|12295.92|12295.92|12295.92|12295.72|12295.72|0
1642065520000|2022-01-13 09:18:40|12296.9|12296.9|12296.9|12296.9|12296.9|12296.9|12296.9|12296.9|0
1642065530000|2022-01-13 09:18:50|12296.78|12296.78|12296.78|12296.78|12296.78|12296.78|12296.78|12296.78|0
1642065540000|2022-01-13 09:19:00|12296.54|12296.54|12296.55|12296.55|12296.78|12296.78|12296.54|12296.54|0
1642065580000|2022-01-13 09:19:40|12297.05|12297.05|12297.05|12297.05|12297.05|12297.05|12296.65|12296.65|0
1642065590000|2022-01-13 09:19:50|12296.88|12296.88|12296.49|12296.49|12296.88|12296.88|12296.49|12296.49|0
1642065600000|2022-01-13 09:20:00|12296.54|12296.54|12299.25|12299.25|12299.25|12299.25|12296.54|12296.54|0
1642065620000|2022-01-13 09:20:20|12300.22|12300.22|12304.64|12304.64|12304.64|12304.64|12300.22|12300.22|0
1642065630000|2022-01-13 09:20:30|12304.76|12304.76|12305.26|12305.26|12305.26|12305.26|12304.76|12304.76|0
1642065650000|2022-01-13 09:20:50|12305.47|12305.47|12305.47|12305.47|12305.47|12305.47|12305.47|12305.47|0
1642065660000|2022-01-13 09:21:00|12305.64|12305.64|12306.62|12306.62|12307.59|12307.59|12305.64|12305.64|0
1642065670000|2022-01-13 09:21:10|12306.49|12306.49|12306.49|12306.49|12306.49|12306.49|12306.49|12306.49|0
1642065680000|2022-01-13 09:21:20|12306.37|12306.37|12306.37|12306.37|12306.37|12306.37|12306.37|12306.37|0
1642065690000|2022-01-13 09:21:30|12306.88|12306.88|12307.3|12307.3|12307.3|12307.3|12306.88|12306.88|0
1642065700000|2022-01-13 09:21:40|12308.49|12308.49|12310.61|12310.61|12310.61|12310.61|12308.49|12308.49|0
1642065710000|2022-01-13 09:21:50|12311.59|12311.59|12311.59|12311.59|12311.59|12311.59|12311.59|12311.59|0
1642065720000|2022-01-13 09:22:00|12311.85|12311.85|12311.85|12311.85|12311.85|12311.85|12311.85|12311.85|0
1642065730000|2022-01-13 09:22:10|12310.87|12310.87|12310.87|12310.87|12310.87|12310.87|12310.87|12310.87|0
1642065740000|2022-01-13 09:22:20|12311.13|12311.13|12311.13|12311.13|12311.13|12311.13|12311.13|12311.13|0
1642065750000|2022-01-13 09:22:30|12309.94|12309.94|12310.92|12310.92|12310.92|12310.92|12309.94|12309.94|0
1642065760000|2022-01-13 09:22:40|12311.61|12311.61|12311.69|12311.69|12311.69|12311.69|12311.19|12311.19|0
1642065780000|2022-01-13 09:23:00|12309.73|12309.73|12309.78|12309.78|12309.99|12309.99|12309.73|12309.73|0
1642065790000|2022-01-13 09:23:10|12310.02|12310.02|12310.02|12310.02|12310.02|12310.02|12310.02|12310.02|0
1642065800000|2022-01-13 09:23:20|12309.85|12309.85|12309.85|12309.85|12309.85|12309.85|12309.85|12309.85|0
1642065810000|2022-01-13 09:23:30|12309.62|12309.62|12309.27|12309.27|12309.62|12309.62|12308.64|12308.64|0
1642065820000|2022-01-13 09:23:40|12309.58|12309.58|12309.58|12309.58|12309.58|12309.58|12309.58|12309.58|0
1642065830000|2022-01-13 09:23:50|12309.5|12309.5|12309.62|12309.62|12309.62|12309.62|12309.5|12309.5|0
1642065840000|2022-01-13 09:24:00|12310.81|12310.81|12310.81|12310.81|12310.81|12310.81|12310.81|12310.81|0
1642065850000|2022-01-13 09:24:10|12310.41|12310.41|12310.41|12310.41|12310.41|12310.41|12310.41|12310.41|0
1642065860000|2022-01-13 09:24:20|12310.01|12310.01|12309.61|12309.61|12310.01|12310.01|12309.61|12309.61|0
1642065870000|2022-01-13 09:24:30|12309.35|12309.35|12309.11|12309.11|12309.61|12309.61|12309.11|12309.11|0
1642065880000|2022-01-13 09:24:40|12308.9|12308.9|12308.9|12308.9|12308.9|12308.9|12308.9|12308.9|0
1642065900000|2022-01-13 09:25:00|12307.71|12307.71|12306.53|12306.53|12307.71|12307.71|12306.53|12306.53|0
1642065910000|2022-01-13 09:25:10|12306.69|12306.69|12305.71|12305.71|12306.69|12306.69|12305.71|12305.71|0
1642065920000|2022-01-13 09:25:20|12304.73|12304.73|12304.9|12304.9|12304.9|12304.9|12304.73|12304.73|0
1642065950000|2022-01-13 09:25:50|12304.38|12304.38|12302.45|12302.45|12304.38|12304.38|12302.45|12302.45|0
1642065980000|2022-01-13 09:26:20|12301.26|12301.26|12301.26|12301.26|12301.26|12301.26|12301.26|12301.26|0
1642066000000|2022-01-13 09:26:40|12301.1|12301.1|12301.1|12301.1|12301.1|12301.1|12301.1|12301.1|0
1642066020000|2022-01-13 09:27:00|12302.08|12302.08|12302.08|12302.08|12302.08|12302.08|12301.1|12301.1|0
1642066030000|2022-01-13 09:27:10|12303.06|12303.06|12303.06|12303.06|12303.06|12303.06|12303.06|12303.06|0
1642066040000|2022-01-13 09:27:20|12303.75|12303.75|12305.45|12305.45|12305.85|12305.85|12303.75|12303.75|0
1642066050000|2022-01-13 09:27:30|12304.8|12304.8|12304.8|12304.8|12304.8|12304.8|12304.8|12304.8|0
1642066080000|2022-01-13 09:28:00|12305.78|12305.78|12305.78|12305.78|12305.78|12305.78|12305.78|12305.78|0
1642066090000|2022-01-13 09:28:10|12307.73|12307.73|12305.78|12305.78|12307.73|12307.73|12305.78|12305.78|0
1642066120000|2022-01-13 09:28:40|12305.61|12305.61|12308.43|12308.43|12308.43|12308.43|12305.61|12305.61|0
1642066130000|2022-01-13 09:28:50|12308.78|12308.78|12308.78|12308.78|12308.78|12308.78|12308.78|12308.78|0
1642066140000|2022-01-13 09:29:00|12309.18|12309.18|12310.2|12310.2|12310.36|12310.36|12309.06|12309.06|0
1642066150000|2022-01-13 09:29:10|12310.44|12310.44|12313.54|12313.54|12313.54|12313.54|12310.44|12310.44|0
1642066160000|2022-01-13 09:29:20|12312.56|12312.56|12312.56|12312.56|12312.56|12312.56|12312.56|12312.56|0
1642066170000|2022-01-13 09:29:30|12313.25|12313.25|12310.15|12310.15|12313.25|12313.25|12310.15|12310.15|0
1642066190000|2022-01-13 09:29:50|12312.11|12312.11|12312.11|12312.11|12312.11|12312.11|12312.11|12312.11|0
1642066200000|2022-01-13 09:30:00|12312.23|12312.23|12312.47|12312.47|12312.47|12312.47|12312.23|12312.23|0
1642066210000|2022-01-13 09:30:10|12311.49|12311.49|12311.49|12311.49|12311.49|12311.49|12311.49|12311.49|0
1642066220000|2022-01-13 09:30:20|12311.91|12311.91|12313.29|12313.29|12313.29|12313.29|12311.91|12311.91|0
1642066230000|2022-01-13 09:30:30|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|0
1642066240000|2022-01-13 09:30:40|12314.87|12314.87|12315.59|12315.59|12315.59|12315.59|12314.87|12314.87|0
1642066250000|2022-01-13 09:30:50|12315.8|12315.8|12316.78|12316.78|12316.78|12316.78|12315.8|12315.8|0
1642066260000|2022-01-13 09:31:00|12317.18|12317.18|12320.06|12320.06|12320.06|12320.06|12317.18|12317.18|0
1642066270000|2022-01-13 09:31:10|12319.08|12319.08|12319.08|12319.08|12319.08|12319.08|12319.08|12319.08|0
1642066280000|2022-01-13 09:31:20|12319.24|12319.24|12319.58|12319.58|12319.58|12319.58|12319.24|12319.24|0
1642066320000|2022-01-13 09:32:00|12318.6|12318.6|12316.98|12316.98|12318.6|12318.6|12316.98|12316.98|0
1642066340000|2022-01-13 09:32:20|12317.96|12317.96|12319.92|12319.92|12319.92|12319.92|12317.96|12317.96|0
1642066390000|2022-01-13 09:33:10|12318.94|12318.94|12318.94|12318.94|12318.94|12318.94|12318.94|12318.94|0
1642066400000|2022-01-13 09:33:20|12318.34|12318.34|12318.34|12318.34|12318.34|12318.34|12318.34|12318.34|0
1642066410000|2022-01-13 09:33:30|12318.22|12318.22|12318.22|12318.22|12318.22|12318.22|12318.22|12318.22|0
1642066420000|2022-01-13 09:33:40|12318.17|12318.17|12317.19|12317.19|12318.17|12318.17|12317.19|12317.19|0
1642066430000|2022-01-13 09:33:50|12317.45|12317.45|12315.07|12315.07|12317.45|12317.45|12315.07|12315.07|0
1642066450000|2022-01-13 09:34:10|12317.37|12317.37|12321.28|12321.28|12321.53|12321.53|12317.37|12317.37|0
1642066520000|2022-01-13 09:35:20|12322.47|12322.47|12322.47|12322.47|12322.47|12322.47|12322.47|12322.47|0
1642066530000|2022-01-13 09:35:30|12323.45|12323.45|12323.85|12323.85|12323.85|12323.85|12323.45|12323.45|0
1642066540000|2022-01-13 09:35:40|12324.18|12324.18|12324.06|12324.06|12324.82|12324.82|12324.06|12324.06|0
1642066550000|2022-01-13 09:35:50|12323.08|12323.08|12323.08|12323.08|12323.08|12323.08|12323.08|12323.08|0
1642066570000|2022-01-13 09:36:10|12323.32|12323.32|12324.3|12324.3|12324.3|12324.3|12323.32|12323.32|0
1642066580000|2022-01-13 09:36:20|12324.47|12324.47|12324.47|12324.47|12324.47|12324.47|12324.47|12324.47|0
1642066590000|2022-01-13 09:36:30|12324.14|12324.14|12324.14|12324.14|12324.14|12324.14|12324.14|12324.14|0
1642066610000|2022-01-13 09:36:50|12324.77|12324.77|12324.46|12324.46|12324.77|12324.77|12324.46|12324.46|0
1642066620000|2022-01-13 09:37:00|12324.13|12324.13|12324.06|12324.06|12324.48|12324.48|12324.06|12324.06|0
1642066640000|2022-01-13 09:37:20|12324.56|12324.56|12324.56|12324.56|12324.56|12324.56|12324.56|12324.56|0
1642066650000|2022-01-13 09:37:30|12324.78|12324.78|12324.38|12324.38|12324.78|12324.78|12324.38|12324.38|0
1642066660000|2022-01-13 09:37:40|12324.62|12324.62|12324.88|12324.88|12324.88|12324.88|12324.62|12324.62|0
1642066670000|2022-01-13 09:37:50|12325|12325|12326.04|12326.04|12326.04|12326.04|12325|12325|0
1642066680000|2022-01-13 09:38:00|12325.91|12325.91|12325.91|12325.91|12325.91|12325.91|12325.91|12325.91|0
1642066690000|2022-01-13 09:38:10|12325.79|12325.79|12325.96|12325.96|12325.96|12325.96|12325.79|12325.79|0
1642066770000|2022-01-13 09:39:30|12324|12324|12324|12324|12324|12324|12324|12324|0
1642066790000|2022-01-13 09:39:50|12322.33|12322.33|12322.19|12322.19|12322.33|12322.33|12321.99|12321.99|0
1642066800000|2022-01-13 09:40:00|12322.32|12322.32|12323.43|12323.43|12323.43|12323.43|12322.32|12322.32|0
1642066810000|2022-01-13 09:40:10|12323.26|12323.26|12323.63|12323.63|12324.24|12324.24|12323.26|12323.26|0
1642066820000|2022-01-13 09:40:20|12322.83|12322.83|12323.23|12323.23|12323.23|12323.23|12322.83|12322.83|0
1642066830000|2022-01-13 09:40:30|12322.83|12322.83|12322.83|12322.83|12322.83|12322.83|12322.83|12322.83|0
1642066840000|2022-01-13 09:40:40|12323.07|12323.07|12323.07|12323.07|12323.07|12323.07|12323.07|12323.07|0
1642066860000|2022-01-13 09:41:00|12323.47|12323.47|12324.05|12324.05|12324.05|12324.05|12323.47|12323.47|0
1642066880000|2022-01-13 09:41:20|12325.24|12325.24|12325.24|12325.24|12325.24|12325.24|12325.24|12325.24|0
1642066900000|2022-01-13 09:41:40|12325|12325|12325|12325|12325|12325|12325|12325|0
1642066910000|2022-01-13 09:41:50|12324.84|12324.84|12324.84|12324.84|12324.84|12324.84|12324.84|12324.84|0
1642066930000|2022-01-13 09:42:10|12326.03|12326.03|12328.7|12328.7|12328.7|12328.7|12326.03|12326.03|0
1642066940000|2022-01-13 09:42:20|12328.94|12328.94|12328.94|12328.94|12328.94|12328.94|12328.94|12328.94|0
1642066960000|2022-01-13 09:42:40|12329.15|12329.15|12329.15|12329.15|12329.15|12329.15|12329.15|12329.15|0
1642066970000|2022-01-13 09:42:50|12328.99|12328.99|12329.15|12329.15|12329.15|12329.15|12328.99|12328.99|0
1642066980000|2022-01-13 09:43:00|12328.89|12328.89|12328.89|12328.89|12328.89|12328.89|12328.89|12328.89|0
1642066990000|2022-01-13 09:43:10|12328.49|12328.49|12328.49|12328.49|12328.49|12328.49|12328.49|12328.49|0
1642067000000|2022-01-13 09:43:20|12328.89|12328.89|12328.89|12328.89|12328.89|12328.89|12328.89|12328.89|0
1642067010000|2022-01-13 09:43:30|12330.07|12330.07|12327.89|12327.89|12330.07|12330.07|12327.89|12327.89|0
1642067020000|2022-01-13 09:43:40|12325.93|12325.93|12325.93|12325.93|12325.93|12325.93|12325.93|12325.93|0
1642067040000|2022-01-13 09:44:00|12325.53|12325.53|12326.35|12326.35|12326.35|12326.35|12325.14|12325.14|0
1642067060000|2022-01-13 09:44:20|12326.68|12326.68|12327.66|12327.66|12327.66|12327.66|12326.68|12326.68|0
1642067100000|2022-01-13 09:45:00|12328.06|12328.06|12328.72|12328.72|12328.72|12328.72|12328.06|12328.06|0
1642067120000|2022-01-13 09:45:20|12329.41|12329.41|12329.41|12329.41|12329.41|12329.41|12329.41|12329.41|0
1642067140000|2022-01-13 09:45:40|12329.81|12329.81|12329.81|12329.81|12329.81|12329.81|12329.81|12329.81|0
1642067150000|2022-01-13 09:45:50|12329.01|12329.01|12329.01|12329.01|12329.01|12329.01|12329.01|12329.01|0
1642067190000|2022-01-13 09:46:30|12328.03|12328.03|12328.03|12328.03|12328.03|12328.03|12328.03|12328.03|0
1642067200000|2022-01-13 09:46:40|12327.86|12327.86|12328.26|12328.26|12328.26|12328.26|12327.86|12327.86|0
1642067210000|2022-01-13 09:46:50|12329.45|12329.45|12333.11|12333.11|12333.11|12333.11|12329.45|12329.45|0
1642067220000|2022-01-13 09:47:00|12333.37|12333.37|12335.51|12335.51|12335.51|12335.51|12333.3|12333.3|0
1642067230000|2022-01-13 09:47:10|12335.91|12335.91|12335.91|12335.91|12335.91|12335.91|12335.91|12335.91|0
1642067260000|2022-01-13 09:47:40|12336.15|12336.15|12336.39|12336.39|12336.39|12336.39|12336.15|12336.15|0
1642067270000|2022-01-13 09:47:50|12336.6|12336.6|12336.6|12336.6|12336.6|12336.6|12336.6|12336.6|0
1642067280000|2022-01-13 09:48:00|12336.39|12336.39|12335.2|12335.2|12336.39|12336.39|12335.2|12335.2|0
1642067290000|2022-01-13 09:48:10|12334.8|12334.8|12334.8|12334.8|12334.8|12334.8|12334.8|12334.8|0
1642067340000|2022-01-13 09:49:00|12333.6|12333.6|12333.6|12333.6|12333.6|12333.6|12333.6|12333.6|0
1642067350000|2022-01-13 09:49:10|12333.4|12333.4|12333.4|12333.4|12333.4|12333.4|12333.4|12333.4|0
1642067400000|2022-01-13 09:50:00|12332.79|12332.79|12331.52|12331.52|12332.79|12332.79|12331.52|12331.52|0
1642067430000|2022-01-13 09:50:30|12331.31|12331.31|12331.11|12331.11|12331.31|12331.31|12331.11|12331.11|0
1642067440000|2022-01-13 09:50:40|12329.92|12329.92|12329.92|12329.92|12329.92|12329.92|12329.92|12329.92|0
1642067450000|2022-01-13 09:50:50|12329.52|12329.52|12329.52|12329.52|12329.52|12329.52|12329.52|12329.52|0
1642067460000|2022-01-13 09:51:00|12329.74|12329.74|12333.01|12333.01|12333.01|12333.01|12329.57|12329.57|0
1642067480000|2022-01-13 09:51:20|12333.36|12333.36|12333.36|12333.36|12333.36|12333.36|12333.36|12333.36|0
1642067490000|2022-01-13 09:51:30|12333.56|12333.56|12334.33|12334.33|12334.33|12334.33|12333.36|12333.36|0
1642067500000|2022-01-13 09:51:40|12334.64|12334.64|12334.8|12334.8|12334.8|12334.8|12334.64|12334.64|0
1642067510000|2022-01-13 09:51:50|12335.01|12335.01|12335.01|12335.01|12335.01|12335.01|12335.01|12335.01|0
1642067520000|2022-01-13 09:52:00|12336.19|12336.19|12336.19|12336.19|12336.19|12336.19|12336.19|12336.19|0
1642067540000|2022-01-13 09:52:20|12336.35|12336.35|12336.35|12336.35|12336.35|12336.35|12336.35|12336.35|0
1642067550000|2022-01-13 09:52:30|12336.75|12336.75|12336.2|12336.2|12336.75|12336.75|12336.2|12336.2|0
1642067560000|2022-01-13 09:52:40|12336.1|12336.1|12335.89|12335.89|12336.1|12336.1|12335.89|12335.89|0
1642067570000|2022-01-13 09:52:50|12336.01|12336.01|12341.22|12341.22|12341.22|12341.22|12336.01|12336.01|0
1642067600000|2022-01-13 09:53:20|12341.35|12341.35|12341.56|12341.56|12341.56|12341.56|12341.35|12341.35|0
1642067620000|2022-01-13 09:53:40|12342.06|12342.06|12340.88|12340.88|12342.06|12342.06|12340.88|12340.88|0
1642067630000|2022-01-13 09:53:50|12342.06|12342.06|12342.32|12342.32|12342.32|12342.32|12342.06|12342.06|0
1642067640000|2022-01-13 09:54:00|12342.06|12342.06|12342.06|12342.06|12342.06|12342.06|12342.06|12342.06|0
1642067650000|2022-01-13 09:54:10|12342.46|12342.46|12342.46|12342.46|12342.46|12342.46|12342.46|12342.46|0
1642067670000|2022-01-13 09:54:30|12341.96|12341.96|12337.57|12337.57|12341.96|12341.96|12337.57|12337.57|0
1642067690000|2022-01-13 09:54:50|12337.78|12337.78|12337.38|12337.38|12337.78|12337.78|12337.38|12337.38|0
1642067700000|2022-01-13 09:55:00|12337.17|12337.17|12337.38|12337.38|12337.38|12337.38|12337.17|12337.17|0
1642067710000|2022-01-13 09:55:10|12337.03|12337.03|12336.81|12336.81|12337.03|12337.03|12336.81|12336.81|0
1642067720000|2022-01-13 09:55:20|12336.68|12336.68|12336.68|12336.68|12336.68|12336.68|12336.68|12336.68|0
1642067730000|2022-01-13 09:55:30|12336.84|12336.84|12336.84|12336.84|12336.84|12336.84|12336.84|12336.84|0
1642067760000|2022-01-13 09:56:00|12338.03|12338.03|12335.97|12335.97|12338.03|12338.03|12335.57|12335.57|0
1642067780000|2022-01-13 09:56:20|12334.99|12334.99|12334.01|12334.01|12334.99|12334.99|12334.01|12334.01|0
1642067790000|2022-01-13 09:56:30|12332.82|12332.82|12331.42|12331.42|12332.82|12332.82|12331.42|12331.42|0
1642067800000|2022-01-13 09:56:40|12332.4|12332.4|12332.4|12332.4|12332.4|12332.4|12332.4|12332.4|0
1642067810000|2022-01-13 09:56:50|12331.42|12331.42|12331.42|12331.42|12331.42|12331.42|12331.42|12331.42|0
1642067820000|2022-01-13 09:57:00|12330.23|12330.23|12330.23|12330.23|12330.23|12330.23|12330.23|12330.23|0
1642067830000|2022-01-13 09:57:10|12329.69|12329.69|12329.69|12329.69|12329.69|12329.69|12329.69|12329.69|0
1642067840000|2022-01-13 09:57:20|12330.87|12330.87|12330.87|12330.87|12330.87|12330.87|12330.87|12330.87|0
1642067850000|2022-01-13 09:57:30|12331.08|12331.08|12331.24|12331.24|12331.32|12331.32|12331.08|12331.08|0
1642067890000|2022-01-13 09:58:10|12332.43|12332.43|12332.43|12332.43|12332.43|12332.43|12332.43|12332.43|0
1642067910000|2022-01-13 09:58:30|12334.39|12334.39|12334.39|12334.39|12334.39|12334.39|12334.39|12334.39|0
1642067920000|2022-01-13 09:58:40|12334.27|12334.27|12334.27|12334.27|12334.27|12334.27|12334.27|12334.27|0
1642067930000|2022-01-13 09:58:50|12334.77|12334.77|12334.63|12334.63|12334.98|12334.98|12334.63|12334.63|0
1642067940000|2022-01-13 09:59:00|12334.86|12334.86|12334.57|12334.57|12335.55|12335.55|12334.57|12334.57|0
1642067980000|2022-01-13 09:59:40|12334.45|12334.45|12334.45|12334.45|12334.45|12334.45|12334.45|12334.45|0
1642068000000|2022-01-13 10:00:00|12334.29|12334.29|12334.29|12334.29|12334.29|12334.29|12334.29|12334.29|0
1642068010000|2022-01-13 10:00:10|12334.41|12334.41|12335.26|12335.26|12335.26|12335.26|12334.41|12334.41|0
1642068050000|2022-01-13 10:00:50|12335.03|12335.03|12330.31|12330.31|12335.03|12335.03|12330.31|12330.31|0
1642068060000|2022-01-13 10:01:00|12330.71|12330.71|12331.08|12331.08|12331.42|12331.42|12330.71|12330.71|0
1642068070000|2022-01-13 10:01:10|12330.1|12330.1|12330.31|12330.31|12330.31|12330.31|12330.1|12330.1|0
1642068090000|2022-01-13 10:01:30|12330.06|12330.06|12329.08|12329.08|12330.06|12330.06|12329.08|12329.08|0
1642068100000|2022-01-13 10:01:40|12328.96|12328.96|12328.32|12328.32|12328.96|12328.96|12328.32|12328.32|0
1642068110000|2022-01-13 10:01:50|12328.72|12328.72|12328.72|12328.72|12328.72|12328.72|12328.72|12328.72|0
1642068130000|2022-01-13 10:02:10|12328.29|12328.29|12328.5|12328.5|12328.5|12328.5|12328.29|12328.29|0
1642068150000|2022-01-13 10:02:30|12328.58|12328.58|12328.5|12328.5|12328.58|12328.58|12328.5|12328.5|0
1642068170000|2022-01-13 10:02:50|12327.71|12327.71|12327.71|12327.71|12327.71|12327.71|12327.71|12327.71|0
1642068190000|2022-01-13 10:03:10|12328.69|12328.69|12327.55|12327.55|12328.69|12328.69|12327.55|12327.55|0
1642068200000|2022-01-13 10:03:20|12326.57|12326.57|12325.59|12325.59|12326.57|12326.57|12325.59|12325.59|0
1642068220000|2022-01-13 10:03:40|12329.51|12329.51|12326.57|12326.57|12329.51|12329.51|12326.57|12326.57|0
1642068230000|2022-01-13 10:03:50|12326.41|12326.41|12326.57|12326.57|12326.57|12326.57|12326.41|12326.41|0
1642068240000|2022-01-13 10:04:00|12326.36|12326.36|12326.36|12326.36|12326.36|12326.36|12326.36|12326.36|0
1642068250000|2022-01-13 10:04:10|12325.38|12325.38|12323.9|12323.9|12325.38|12325.38|12323.9|12323.9|0
1642068270000|2022-01-13 10:04:30|12322.71|12322.71|12322.71|12322.71|12322.71|12322.71|12322.71|12322.71|0
1642068280000|2022-01-13 10:04:40|12322.59|12322.59|12322.47|12322.47|12322.59|12322.59|12322.47|12322.47|0
1642068300000|2022-01-13 10:05:00|12321.29|12321.29|12318.92|12318.92|12321.29|12321.29|12318.92|12318.92|0
1642068310000|2022-01-13 10:05:10|12318.57|12318.57|12316.72|12316.72|12318.57|12318.57|12316.72|12316.72|0
1642068320000|2022-01-13 10:05:20|12316.74|12316.74|12316.38|12316.38|12316.74|12316.74|12316.21|12316.21|0
1642068330000|2022-01-13 10:05:30|12317.56|12317.56|12317.56|12317.56|12317.56|12317.56|12317.56|12317.56|0
1642068350000|2022-01-13 10:05:50|12317.8|12317.8|12317.8|12317.8|12317.8|12317.8|12317.8|12317.8|0
1642068360000|2022-01-13 10:06:00|12316.82|12316.82|12315.8|12315.8|12316.98|12316.98|12315.8|12315.8|0
1642068370000|2022-01-13 10:06:10|12315.96|12315.96|12314.82|12314.82|12315.96|12315.96|12314.82|12314.82|0
1642068380000|2022-01-13 10:06:20|12314.66|12314.66|12314.66|12314.66|12314.66|12314.66|12314.66|12314.66|0
1642068390000|2022-01-13 10:06:30|12314.82|12314.82|12314.82|12314.82|12315.8|12315.8|12314.82|12314.82|0
1642068430000|2022-01-13 10:07:10|12314.7|12314.7|12312.33|12312.33|12314.7|12314.7|12312.33|12312.33|0
1642068440000|2022-01-13 10:07:20|12313.25|12313.25|12314.35|12314.35|12314.35|12314.35|12313.01|12313.01|0
1642068450000|2022-01-13 10:07:30|12314.04|12314.04|12314.04|12314.04|12314.04|12314.04|12314.04|12314.04|0
1642068470000|2022-01-13 10:07:50|12313.63|12313.63|12313.63|12313.63|12313.63|12313.63|12313.63|12313.63|0
1642068480000|2022-01-13 10:08:00|12313.81|12313.81|12313.24|12313.24|12314.02|12314.02|12313.24|12313.24|0
1642068490000|2022-01-13 10:08:10|12313.11|12313.11|12313.11|12313.11|12313.11|12313.11|12312.88|12312.88|0
1642068500000|2022-01-13 10:08:20|12312.79|12312.79|12312.79|12312.79|12312.79|12312.79|12312.79|12312.79|0
1642068510000|2022-01-13 10:08:30|12313.19|12313.19|12313.84|12313.84|12313.84|12313.84|12313.19|12313.19|0
1642068530000|2022-01-13 10:08:50|12313.45|12313.45|12313.33|12313.33|12313.45|12313.45|12313.33|12313.33|0
1642068540000|2022-01-13 10:09:00|12313.21|12313.21|12313.1|12313.1|12313.21|12313.21|12313.1|12313.1|0
1642068550000|2022-01-13 10:09:10|12313.3|12313.3|12313.3|12313.3|12313.3|12313.3|12313.3|12313.3|0
1642068560000|2022-01-13 10:09:20|12313.06|12313.06|12312.08|12312.08|12313.06|12313.06|12312.08|12312.08|0
1642068580000|2022-01-13 10:09:40|12313.27|12313.27|12314.07|12314.07|12314.07|12314.07|12313.27|12313.27|0
1642068590000|2022-01-13 10:09:50|12313.92|12313.92|12313.12|12313.12|12313.92|12313.92|12313.12|12313.12|0
1642068600000|2022-01-13 10:10:00|12311.93|12311.93|12312.33|12312.33|12312.33|12312.33|12311.93|12311.93|0
1642068640000|2022-01-13 10:10:40|12312.13|12312.13|12311.34|12311.34|12312.13|12312.13|12311.34|12311.34|0
1642068650000|2022-01-13 10:10:50|12311.61|12311.61|12312.84|12312.84|12312.84|12312.84|12311.61|12311.61|0
1642068660000|2022-01-13 10:11:00|12312.64|12312.64|12312.64|12312.64|12312.64|12312.64|12312.64|12312.64|0
1642068670000|2022-01-13 10:11:10|12312.43|12312.43|12312.43|12312.43|12312.43|12312.43|12312.43|12312.43|0
1642068700000|2022-01-13 10:11:40|12311.63|12311.63|12311.15|12311.15|12311.63|12311.63|12311.15|12311.15|0
1642068730000|2022-01-13 10:12:10|12311.49|12311.49|12310.35|12310.35|12311.49|12311.49|12310.35|12310.35|0
1642068740000|2022-01-13 10:12:20|12310.59|12310.59|12310.59|12310.59|12310.59|12310.59|12310.59|12310.59|0
1642068760000|2022-01-13 10:12:40|12310.8|12310.8|12310.39|12310.39|12310.8|12310.8|12310.39|12310.39|0
1642068780000|2022-01-13 10:13:00|12308.88|12308.88|12308.88|12308.88|12308.88|12308.88|12308.88|12308.88|0
1642068800000|2022-01-13 10:13:20|12309.05|12309.05|12309.05|12309.05|12309.05|12309.05|12309.05|12309.05|0
1642068810000|2022-01-13 10:13:30|12308.99|12308.99|12308.99|12308.99|12308.99|12308.99|12308.99|12308.99|0
1642068840000|2022-01-13 10:14:00|12308.94|12308.94|12308.94|12308.94|12308.94|12308.94|12308.94|12308.94|0
1642068870000|2022-01-13 10:14:30|12309.92|12309.92|12312.23|12312.23|12312.23|12312.23|12309.92|12309.92|0
1642068890000|2022-01-13 10:14:50|12311.04|12311.04|12311.04|12311.04|12311.04|12311.04|12311.04|12311.04|0
1642068900000|2022-01-13 10:15:00|12312.02|12312.02|12312.26|12312.26|12312.26|12312.26|12312.02|12312.02|0
1642068920000|2022-01-13 10:15:20|12312.38|12312.38|12312.38|12312.38|12312.38|12312.38|12312.38|12312.38|0
1642068930000|2022-01-13 10:15:30|12312.17|12312.17|12312.17|12312.17|12312.17|12312.17|12312.17|12312.17|0
1642068940000|2022-01-13 10:15:40|12310.98|12310.98|12309.8|12309.8|12310.98|12310.98|12309.8|12309.8|0
1642068950000|2022-01-13 10:15:50|12310.2|12310.2|12309.62|12309.62|12310.2|12310.2|12309.22|12309.22|0
1642068970000|2022-01-13 10:16:10|12310.31|12310.31|12311.31|12311.31|12311.31|12311.31|12310.31|12310.31|0
1642068980000|2022-01-13 10:16:20|12311.24|12311.24|12311.24|12311.24|12311.24|12311.24|12311.24|12311.24|0
1642068990000|2022-01-13 10:16:30|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|0
1642069000000|2022-01-13 10:16:40|12311.47|12311.47|12311.47|12311.47|12311.47|12311.47|12311.47|12311.47|0
1642069020000|2022-01-13 10:17:00|12312.09|12312.09|12312.09|12312.09|12312.09|12312.09|12312.09|12312.09|0
1642069030000|2022-01-13 10:17:10|12312.22|12312.22|12313.6|12313.6|12313.6|12313.6|12312.22|12312.22|0
1642069050000|2022-01-13 10:17:30|12314.02|12314.02|12314.42|12314.42|12314.42|12314.42|12314.02|12314.02|0
1642069060000|2022-01-13 10:17:40|12314.07|12314.07|12315.05|12315.05|12315.05|12315.05|12314.07|12314.07|0
1642069070000|2022-01-13 10:17:50|12316.03|12316.03|12317.22|12317.22|12317.22|12317.22|12316.03|12316.03|0
1642069080000|2022-01-13 10:18:00|12317.46|12317.46|12317.34|12317.34|12317.46|12317.46|12317.34|12317.34|0
1642069100000|2022-01-13 10:18:20|12317.18|12317.18|12316.79|12316.79|12317.18|12317.18|12316.79|12316.79|0
1642069120000|2022-01-13 10:18:40|12317.76|12317.76|12317.76|12317.76|12317.76|12317.76|12317.76|12317.76|0
1642069130000|2022-01-13 10:18:50|12317.89|12317.89|12317.24|12317.24|12318.22|12318.22|12317.24|12317.24|0
1642069140000|2022-01-13 10:19:00|12316.26|12316.26|12315.7|12315.7|12316.26|12316.26|12315.7|12315.7|0
1642069150000|2022-01-13 10:19:10|12315.53|12315.53|12315.41|12315.41|12315.53|12315.53|12315.41|12315.41|0
1642069160000|2022-01-13 10:19:20|12314.91|12314.91|12314.67|12314.67|12315.07|12315.07|12314.67|12314.67|0
1642069170000|2022-01-13 10:19:30|12314.88|12314.88|12314.65|12314.65|12314.88|12314.88|12314.65|12314.65|0
1642069180000|2022-01-13 10:19:40|12314.54|12314.54|12314.94|12314.94|12314.94|12314.94|12314.54|12314.54|0
1642069200000|2022-01-13 10:20:00|12314.73|12314.73|12313.87|12313.87|12314.73|12314.73|12313.87|12313.87|0
1642069210000|2022-01-13 10:20:10|12313.66|12313.66|12313.66|12313.66|12313.66|12313.66|12313.66|12313.66|0
1642069230000|2022-01-13 10:20:30|12313.87|12313.87|12313.87|12313.87|12313.87|12313.87|12313.87|12313.87|0
1642069240000|2022-01-13 10:20:40|12313.66|12313.66|12313.66|12313.66|12313.66|12313.66|12313.66|12313.66|0
1642069250000|2022-01-13 10:20:50|12313.79|12313.79|12316.16|12316.16|12316.16|12316.16|12313.79|12313.79|0
1642069260000|2022-01-13 10:21:00|12317.14|12317.14|12318.33|12318.33|12318.33|12318.33|12317.14|12317.14|0
1642069270000|2022-01-13 10:21:10|12317.35|12317.35|12315.39|12315.39|12317.35|12317.35|12315.39|12315.39|0
1642069280000|2022-01-13 10:21:20|12315.59|12315.59|12315.68|12315.68|12315.68|12315.68|12315.47|12315.47|0
1642069290000|2022-01-13 10:21:30|12315.47|12315.47|12315.47|12315.47|12315.47|12315.47|12315.47|12315.47|0
1642069360000|2022-01-13 10:22:40|12314.29|12314.29|12314.29|12314.29|12314.29|12314.29|12314.29|12314.29|0
1642069370000|2022-01-13 10:22:50|12314.08|12314.08|12314.08|12314.08|12314.08|12314.08|12314.08|12314.08|0
1642069380000|2022-01-13 10:23:00|12313.92|12313.92|12313.52|12313.52|12313.92|12313.92|12313.52|12313.52|0
1642069390000|2022-01-13 10:23:10|12313.68|12313.68|12313.85|12313.85|12313.85|12313.85|12313.68|12313.68|0
1642069400000|2022-01-13 10:23:20|12313.68|12313.68|12313.85|12313.85|12313.85|12313.85|12313.68|12313.68|0
1642069430000|2022-01-13 10:23:50|12313.97|12313.97|12315.55|12315.55|12315.55|12315.55|12313.97|12313.97|0
1642069440000|2022-01-13 10:24:00|12315.67|12315.67|12315.67|12315.67|12315.67|12315.67|12315.67|12315.67|0
1642069450000|2022-01-13 10:24:10|12313.5|12313.5|12312.05|12312.05|12313.5|12313.5|12312.05|12312.05|0
1642069480000|2022-01-13 10:24:40|12312.17|12312.17|12313.15|12313.15|12313.15|12313.15|12312.17|12312.17|0
1642069490000|2022-01-13 10:24:50|12312.75|12312.75|12312.75|12312.75|12312.75|12312.75|12312.75|12312.75|0
1642069500000|2022-01-13 10:25:00|12312.87|12312.87|12312.87|12312.87|12312.87|12312.87|12312.87|12312.87|0
1642069510000|2022-01-13 10:25:10|12312.47|12312.47|12312.87|12312.87|12312.87|12312.87|12312.47|12312.47|0
1642069520000|2022-01-13 10:25:20|12313.1|12313.1|12313.72|12313.72|12313.72|12313.72|12313.1|12313.1|0
1642069540000|2022-01-13 10:25:40|12314.91|12314.91|12316.07|12316.07|12316.07|12316.07|12314.59|12314.59|0
1642069550000|2022-01-13 10:25:50|12315.75|12315.75|12315.51|12315.51|12315.75|12315.75|12315.51|12315.51|0
1642069560000|2022-01-13 10:26:00|12315.85|12315.85|12315.14|12315.14|12315.85|12315.85|12314.98|12314.98|0
1642069580000|2022-01-13 10:26:20|12313.18|12313.18|12313.18|12313.18|12313.18|12313.18|12313.18|12313.18|0
1642069590000|2022-01-13 10:26:30|12312.68|12312.68|12312.31|12312.31|12312.68|12312.68|12312.31|12312.31|0
1642069620000|2022-01-13 10:27:00|12312.47|12312.47|12312.8|12312.8|12312.8|12312.8|12312.47|12312.47|0
1642069670000|2022-01-13 10:27:50|12312.62|12312.62|12312.62|12312.62|12312.62|12312.62|12312.62|12312.62|0
1642069680000|2022-01-13 10:28:00|12313.03|12313.03|12313.85|12313.85|12313.85|12313.85|12312.87|12312.87|0
1642069720000|2022-01-13 10:28:40|12313.78|12313.78|12314.11|12314.11|12314.11|12314.11|12313.78|12313.78|0
1642069730000|2022-01-13 10:28:50|12314.27|12314.27|12314.91|12314.91|12314.91|12314.91|12314.27|12314.27|0
1642069740000|2022-01-13 10:29:00|12314.51|12314.51|12314.51|12314.51|12314.51|12314.51|12314.51|12314.51|0
1642069760000|2022-01-13 10:29:20|12314.67|12314.67|12316.03|12316.03|12316.03|12316.03|12314.44|12314.44|0
1642069770000|2022-01-13 10:29:30|12316.21|12316.21|12316.28|12316.28|12316.39|12316.39|12316.21|12316.21|0
1642069780000|2022-01-13 10:29:40|12316.97|12316.97|12317.79|12317.79|12317.95|12317.95|12316.97|12316.97|0
1642069790000|2022-01-13 10:29:50|12318|12318|12319.96|12319.96|12319.96|12319.96|12318|12318|0
1642069860000|2022-01-13 10:31:00|12319.72|12319.72|12320.52|12320.52|12320.88|12320.88|12319.72|12319.72|0
1642069880000|2022-01-13 10:31:20|12320.31|12320.31|12320.31|12320.31|12320.31|12320.31|12320.31|12320.31|0
1642069920000|2022-01-13 10:32:00|12320.81|12320.81|12320.42|12320.42|12320.81|12320.81|12320.42|12320.42|0
1642069930000|2022-01-13 10:32:10|12320.63|12320.63|12320.42|12320.42|12320.63|12320.63|12320.42|12320.42|0
1642069940000|2022-01-13 10:32:20|12320.54|12320.54|12320.38|12320.38|12320.54|12320.54|12320.38|12320.38|0
1642069950000|2022-01-13 10:32:30|12320.37|12320.37|12319.27|12319.27|12320.37|12320.37|12319.27|12319.27|0
1642069960000|2022-01-13 10:32:40|12319.4|12319.4|12319.64|12319.64|12319.64|12319.64|12319.4|12319.4|0
1642069970000|2022-01-13 10:32:50|12320.83|12320.83|12320.7|12320.7|12320.83|12320.83|12320.7|12320.7|0
1642069980000|2022-01-13 10:33:00|12320.72|12320.72|12320.64|12320.64|12320.72|12320.72|12320.24|12320.24|0
1642069990000|2022-01-13 10:33:10|12320.24|12320.24|12320.12|12320.12|12320.24|12320.24|12320.12|12320.12|0
1642070000000|2022-01-13 10:33:20|12320.24|12320.24|12320.24|12320.24|12320.24|12320.24|12320.24|12320.24|0
1642070010000|2022-01-13 10:33:30|12320.59|12320.59|12320.59|12320.59|12320.59|12320.59|12320.59|12320.59|0
1642070050000|2022-01-13 10:34:10|12319.61|12319.61|12317.65|12317.65|12319.61|12319.61|12317.65|12317.65|0
1642070060000|2022-01-13 10:34:20|12318.63|12318.63|12318.63|12318.63|12318.63|12318.63|12318.63|12318.63|0
1642070070000|2022-01-13 10:34:30|12318.84|12318.84|12319.07|12319.07|12319.07|12319.07|12318.84|12318.84|0
1642070080000|2022-01-13 10:34:40|12319.25|12319.25|12319.25|12319.25|12319.25|12319.25|12319.25|12319.25|0
1642070090000|2022-01-13 10:34:50|12319.65|12319.65|12319.46|12319.46|12319.65|12319.65|12319.42|12319.42|0
1642070100000|2022-01-13 10:35:00|12318.48|12318.48|12318.64|12318.64|12318.64|12318.64|12318.48|12318.48|0
1642070130000|2022-01-13 10:35:30|12320.6|12320.6|12320.6|12320.6|12320.6|12320.6|12320.6|12320.6|0
1642070140000|2022-01-13 10:35:40|12321.08|12321.08|12321.08|12321.08|12321.08|12321.08|12321.08|12321.08|0
1642070150000|2022-01-13 10:35:50|12321.24|12321.24|12321.32|12321.32|12321.32|12321.32|12321.24|12321.24|0
1642070160000|2022-01-13 10:36:00|12321.15|12321.15|12320.37|12320.37|12321.15|12321.15|12320.37|12320.37|0
1642070180000|2022-01-13 10:36:20|12320.54|12320.54|12320.54|12320.54|12320.54|12320.54|12320.54|12320.54|0
1642070190000|2022-01-13 10:36:30|12320.7|12320.7|12320.7|12320.7|12320.7|12320.7|12320.7|12320.7|0
1642070210000|2022-01-13 10:36:50|12320.3|12320.3|12320.3|12320.3|12320.3|12320.3|12320.3|12320.3|0
1642070230000|2022-01-13 10:37:10|12320.18|12320.18|12320.18|12320.18|12320.18|12320.18|12320.18|12320.18|0
1642070260000|2022-01-13 10:37:40|12320.02|12320.02|12319.85|12319.85|12320.02|12320.02|12319.85|12319.85|0
1642070270000|2022-01-13 10:37:50|12319.89|12319.89|12319.89|12319.89|12319.89|12319.89|12319.89|12319.89|0
1642070290000|2022-01-13 10:38:10|12320.04|12320.04|12320.04|12320.04|12320.04|12320.04|12320.04|12320.04|0
1642070300000|2022-01-13 10:38:20|12319.89|12319.89|12317.93|12317.93|12319.89|12319.89|12316.95|12316.95|0
1642070310000|2022-01-13 10:38:30|12316.95|12316.95|12316.95|12316.95|12316.95|12316.95|12316.95|12316.95|0
1642070330000|2022-01-13 10:38:50|12317.93|12317.93|12312.82|12312.82|12317.93|12317.93|12312.82|12312.82|0
1642070340000|2022-01-13 10:39:00|12312.42|12312.42|12313.48|12313.48|12314.41|12314.41|12312.24|12312.24|0
1642070350000|2022-01-13 10:39:10|12313.64|12313.64|12313.64|12313.64|12313.64|12313.64|12313.64|12313.64|0
1642070360000|2022-01-13 10:39:20|12313.14|12313.14|12313.14|12313.14|12313.14|12313.14|12313.14|12313.14|0
1642070390000|2022-01-13 10:39:50|12312.97|12312.97|12312.81|12312.81|12312.97|12312.97|12312.81|12312.81|0
1642070400000|2022-01-13 10:40:00|12313.37|12313.37|12313.37|12313.37|12313.37|12313.37|12313.37|12313.37|0
1642070410000|2022-01-13 10:40:10|12311.41|12311.41|12309.33|12309.33|12311.41|12311.41|12309.33|12309.33|0
1642070420000|2022-01-13 10:40:20|12308.35|12308.35|12308.35|12308.35|12308.35|12308.35|12308.35|12308.35|0
1642070440000|2022-01-13 10:40:40|12307.37|12307.37|12307.02|12307.02|12307.37|12307.37|12307.02|12307.02|0
1642070450000|2022-01-13 10:40:50|12306.04|12306.04|12306.03|12306.03|12306.04|12306.04|12304.9|12304.9|0
1642070460000|2022-01-13 10:41:00|12307.99|12307.99|12306.23|12306.23|12308.97|12308.97|12305.25|12305.25|0
1642070470000|2022-01-13 10:41:10|12305.25|12305.25|12306.23|12306.23|12306.23|12306.23|12305.25|12305.25|0
1642070480000|2022-01-13 10:41:20|12305.53|12305.53|12305.53|12305.53|12305.53|12305.53|12305.53|12305.53|0
1642070490000|2022-01-13 10:41:30|12305.76|12305.76|12304.89|12304.89|12305.87|12305.87|12304.89|12304.89|0
1642070500000|2022-01-13 10:41:40|12305.29|12305.29|12305.29|12305.29|12305.29|12305.29|12305.29|12305.29|0
1642070520000|2022-01-13 10:42:00|12305.5|12305.5|12306.06|12306.06|12306.06|12306.06|12304.87|12304.87|0
1642070530000|2022-01-13 10:42:10|12305.08|12305.08|12305.08|12305.08|12305.08|12305.08|12305.08|12305.08|0
1642070540000|2022-01-13 10:42:20|12304.99|12304.99|12305.49|12305.49|12305.49|12305.49|12304.99|12304.99|0
1642070550000|2022-01-13 10:42:30|12304.99|12304.99|12304.99|12304.99|12304.99|12304.99|12304.99|12304.99|0
1642070560000|2022-01-13 10:42:40|12305.11|12305.11|12306.55|12306.55|12306.55|12306.55|12305.11|12305.11|0
1642070570000|2022-01-13 10:42:50|12308.51|12308.51|12308.51|12308.51|12308.51|12308.51|12308.51|12308.51|0
1642070580000|2022-01-13 10:43:00|12308.63|12308.63|12308.63|12308.63|12308.63|12308.63|12308.63|12308.63|0
1642070600000|2022-01-13 10:43:20|12308.48|12308.48|12308.48|12308.48|12308.48|12308.48|12308.48|12308.48|0
1642070610000|2022-01-13 10:43:30|12308.32|12308.32|12300.45|12300.45|12308.32|12308.32|12300.45|12300.45|0
1642070620000|2022-01-13 10:43:40|12300.65|12300.65|12300.53|12300.53|12300.65|12300.65|12300.53|12300.53|0
1642070630000|2022-01-13 10:43:50|12299.35|12299.35|12299.35|12299.35|12299.35|12299.35|12299.35|12299.35|0
1642070640000|2022-01-13 10:44:00|12298.37|12298.37|12297.53|12297.53|12298.37|12298.37|12296.56|12296.56|0
1642070650000|2022-01-13 10:44:10|12298.51|12298.51|12300|12300|12300|12300|12298.51|12298.51|0
1642070660000|2022-01-13 10:44:20|12301.19|12301.19|12301.35|12301.35|12301.35|12301.35|12301.19|12301.19|0
1642070680000|2022-01-13 10:44:40|12300.37|12300.37|12300.43|12300.43|12300.43|12300.43|12300.37|12300.37|0
1642070700000|2022-01-13 10:45:00|12301.41|12301.41|12301.57|12301.57|12301.57|12301.57|12301.41|12301.41|0
1642070710000|2022-01-13 10:45:10|12301.72|12301.72|12301.72|12301.72|12301.72|12301.72|12301.72|12301.72|0
1642070730000|2022-01-13 10:45:30|12302.12|12302.12|12302.12|12302.12|12302.12|12302.12|12302.12|12302.12|0
1642070740000|2022-01-13 10:45:40|12301.8|12301.8|12301.8|12301.8|12301.8|12301.8|12301.8|12301.8|0
1642070750000|2022-01-13 10:45:50|12301.98|12301.98|12301.98|12301.98|12301.98|12301.98|12301.98|12301.98|0
1642070760000|2022-01-13 10:46:00|12301.82|12301.82|12303.25|12303.25|12303.25|12303.25|12301.82|12301.82|0
1642070790000|2022-01-13 10:46:30|12303.14|12303.14|12303.53|12303.53|12303.53|12303.53|12303.14|12303.14|0
1642070800000|2022-01-13 10:46:40|12303.79|12303.79|12303.99|12303.99|12303.99|12303.99|12303.79|12303.79|0
1642070810000|2022-01-13 10:46:50|12304.16|12304.16|12304.16|12304.16|12304.16|12304.16|12304.16|12304.16|0
1642070830000|2022-01-13 10:47:10|12304.4|12304.4|12304|12304|12304.4|12304.4|12304|12304|0
1642070840000|2022-01-13 10:47:20|12306.94|12306.94|12313.07|12313.07|12313.07|12313.07|12306.94|12306.94|0
1642070890000|2022-01-13 10:48:10|12313.28|12313.28|12313.28|12313.28|12313.28|12313.28|12313.28|12313.28|0
1642070910000|2022-01-13 10:48:30|12312.3|12312.3|12312.3|12312.3|12312.3|12312.3|12312.3|12312.3|0
1642070920000|2022-01-13 10:48:40|12313.28|12313.28|12315.88|12315.88|12315.88|12315.88|12313.28|12313.28|0
1642070930000|2022-01-13 10:48:50|12315.72|12315.72|12315.72|12315.72|12315.72|12315.72|12315.72|12315.72|0
1642070940000|2022-01-13 10:49:00|12315.48|12315.48|12315.48|12315.48|12315.48|12315.48|12315.48|12315.48|0
1642070950000|2022-01-13 10:49:10|12315.31|12315.31|12315.83|12315.83|12315.83|12315.83|12315.31|12315.31|0
1642070960000|2022-01-13 10:49:20|12315.6|12315.6|12315.6|12315.6|12315.6|12315.6|12315.6|12315.6|0
1642070990000|2022-01-13 10:49:50|12315.39|12315.39|12315.39|12315.39|12315.39|12315.39|12315.39|12315.39|0
1642071000000|2022-01-13 10:50:00|12315.71|12315.71|12315.84|12315.84|12315.84|12315.84|12315.71|12315.71|0
1642071020000|2022-01-13 10:50:20|12313.48|12313.48|12312.11|12312.11|12313.48|12313.48|12311.71|12311.71|0
1642071030000|2022-01-13 10:50:30|12312.51|12312.51|12313.48|12313.48|12313.48|12313.48|12312.51|12312.51|0
1642071050000|2022-01-13 10:50:50|12314.52|12314.52|12314.87|12314.87|12314.87|12314.87|12314.52|12314.52|0
1642071060000|2022-01-13 10:51:00|12315.41|12315.41|12315.48|12315.48|12315.48|12315.48|12315.41|12315.41|0
1642071070000|2022-01-13 10:51:10|12316.02|12316.02|12315.82|12315.82|12316.02|12316.02|12315.82|12315.82|0
1642071090000|2022-01-13 10:51:30|12316.8|12316.8|12316.69|12316.69|12316.8|12316.8|12316.69|12316.69|0
1642071100000|2022-01-13 10:51:40|12316.63|12316.63|12317.61|12317.61|12317.61|12317.61|12316.63|12316.63|0
1642071110000|2022-01-13 10:51:50|12316.29|12316.29|12315.6|12315.6|12316.29|12316.29|12315.6|12315.6|0
1642071120000|2022-01-13 10:52:00|12315.39|12315.39|12314.85|12314.85|12315.39|12315.39|12314.85|12314.85|0
1642071130000|2022-01-13 10:52:10|12313.67|12313.67|12314.07|12314.07|12314.07|12314.07|12313.67|12313.67|0
1642071140000|2022-01-13 10:52:20|12313.95|12313.95|12313.95|12313.95|12313.95|12313.95|12313.95|12313.95|0
1642071160000|2022-01-13 10:52:40|12313.62|12313.62|12313.62|12313.62|12313.62|12313.62|12313.62|12313.62|0
1642071180000|2022-01-13 10:53:00|12313.41|12313.41|12313.41|12313.41|12314.39|12314.39|12313.2|12313.2|0
1642071190000|2022-01-13 10:53:10|12312.91|12312.91|12312.85|12312.85|12312.91|12312.91|12312.85|12312.85|0
1642071200000|2022-01-13 10:53:20|12312.73|12312.73|12311.75|12311.75|12312.73|12312.73|12311.75|12311.75|0
1642071210000|2022-01-13 10:53:30|12310.78|12310.78|12310.78|12310.78|12310.78|12310.78|12310.78|12310.78|0
1642071240000|2022-01-13 10:54:00|12310.61|12310.61|12308.34|12308.34|12310.61|12310.61|12308.34|12308.34|0
1642071250000|2022-01-13 10:54:10|12307.36|12307.36|12305.82|12305.82|12307.36|12307.36|12305.82|12305.82|0
1642071260000|2022-01-13 10:54:20|12305.61|12305.61|12305.33|12305.33|12305.61|12305.61|12305.2|12305.2|0
1642071270000|2022-01-13 10:54:30|12304.93|12304.93|12304.93|12304.93|12304.93|12304.93|12304.93|12304.93|0
1642071280000|2022-01-13 10:54:40|12303.95|12303.95|12303.95|12303.95|12303.95|12303.95|12303.95|12303.95|0
1642071310000|2022-01-13 10:55:10|12303.6|12303.6|12306.54|12306.54|12307.52|12307.52|12303.6|12303.6|0
1642071320000|2022-01-13 10:55:20|12307.52|12307.52|12306.54|12306.54|12307.52|12307.52|12306.54|12306.54|0
1642071330000|2022-01-13 10:55:30|12306.38|12306.38|12306.38|12306.38|12306.38|12306.38|12306.38|12306.38|0
1642071350000|2022-01-13 10:55:50|12306.22|12306.22|12309.16|12309.16|12309.16|12309.16|12306.22|12306.22|0
1642071370000|2022-01-13 10:56:10|12309.32|12309.32|12309.44|12309.44|12309.44|12309.44|12309.32|12309.32|0
1642071400000|2022-01-13 10:56:40|12309.39|12309.39|12307.44|12307.44|12309.39|12309.39|12307.44|12307.44|0
1642071420000|2022-01-13 10:57:00|12307.27|12307.27|12307.27|12307.27|12307.27|12307.27|12307.27|12307.27|0
1642071450000|2022-01-13 10:57:30|12307.03|12307.03|12307.03|12307.03|12307.03|12307.03|12307.03|12307.03|0
1642071460000|2022-01-13 10:57:40|12308.22|12308.22|12308.17|12308.17|12308.22|12308.22|12308.17|12308.17|0
1642071480000|2022-01-13 10:58:00|12306.21|12306.21|12304.25|12304.25|12306.21|12306.21|12304.25|12304.25|0
1642071490000|2022-01-13 10:58:10|12304.61|12304.61|12304.27|12304.27|12304.61|12304.61|12304.27|12304.27|0
1642071500000|2022-01-13 10:58:20|12303.94|12303.94|12303.94|12303.94|12303.94|12303.94|12303.94|12303.94|0
1642071520000|2022-01-13 10:58:40|12303.73|12303.73|12299.92|12299.92|12303.73|12303.73|12299.92|12299.92|0
1642071530000|2022-01-13 10:58:50|12299.8|12299.8|12299.8|12299.8|12299.8|12299.8|12299.8|12299.8|0
1642071540000|2022-01-13 10:59:00|12299.92|12299.92|12300.84|12300.84|12300.84|12300.84|12299.06|12299.06|0
1642071550000|2022-01-13 10:59:10|12300.51|12300.51|12300.97|12300.97|12301.49|12301.49|12300.51|12300.51|0
1642071570000|2022-01-13 10:59:30|12300.73|12300.73|12300.73|12300.73|12300.73|12300.73|12300.73|12300.73|0
1642071580000|2022-01-13 10:59:40|12300.81|12300.81|12300.81|12300.81|12300.81|12300.81|12300.81|12300.81|0
1642071590000|2022-01-13 10:59:50|12300.69|12300.69|12300.69|12300.69|12300.69|12300.69|12300.69|12300.69|0
1642071600000|2022-01-13 11:00:00|12301|12301|12301|12301|12301|12301|12301|12301|0
1642071610000|2022-01-13 11:00:10|12300.6|12300.6|12300.6|12300.6|12300.6|12300.6|12300.6|12300.6|0
1642071620000|2022-01-13 11:00:20|12300.73|12300.73|12300.85|12300.85|12300.85|12300.85|12300.73|12300.73|0
1642071630000|2022-01-13 11:00:30|12301.06|12301.06|12301.06|12301.06|12301.06|12301.06|12301.06|12301.06|0
1642071640000|2022-01-13 11:00:40|12301.29|12301.29|12301.29|12301.29|12301.29|12301.29|12301.29|12301.29|0
1642071650000|2022-01-13 11:00:50|12300.88|12300.88|12300.88|12300.88|12300.88|12300.88|12300.88|12300.88|0
1642071660000|2022-01-13 11:01:00|12300.67|12300.67|12299.69|12299.69|12300.67|12300.67|12299.69|12299.69|0
1642071670000|2022-01-13 11:01:10|12299.34|12299.34|12299.14|12299.14|12299.34|12299.34|12299.14|12299.14|0
1642071680000|2022-01-13 11:01:20|12299.3|12299.3|12299.3|12299.3|12299.3|12299.3|12299.3|12299.3|0
1642071700000|2022-01-13 11:01:40|12298.12|12298.12|12298.12|12298.12|12298.12|12298.12|12298.12|12298.12|0
1642071710000|2022-01-13 11:01:50|12297.9|12297.9|12297.9|12297.9|12297.9|12297.9|12297.9|12297.9|0
1642071720000|2022-01-13 11:02:00|12299.23|12299.23|12300.42|12300.42|12300.42|12300.42|12299.23|12299.23|0
1642071730000|2022-01-13 11:02:10|12300.36|12300.36|12300.76|12300.76|12300.76|12300.76|12300.36|12300.36|0
1642071740000|2022-01-13 11:02:20|12300.64|12300.64|12301.04|12301.04|12301.04|12301.04|12300.64|12300.64|0
1642071770000|2022-01-13 11:02:50|12303.98|12303.98|12303.98|12303.98|12303.98|12303.98|12303.98|12303.98|0
1642071780000|2022-01-13 11:03:00|12304.39|12304.39|12304.39|12304.39|12304.39|12304.39|12304.39|12304.39|0
1642071790000|2022-01-13 11:03:10|12305.37|12305.37|12305.21|12305.21|12305.37|12305.37|12305.21|12305.21|0
1642071810000|2022-01-13 11:03:30|12305.55|12305.55|12305.55|12305.55|12305.55|12305.55|12305.55|12305.55|0
1642071820000|2022-01-13 11:03:40|12306.53|12306.53|12306.53|12306.53|12306.53|12306.53|12306.53|12306.53|0
1642071850000|2022-01-13 11:04:10|12307.51|12307.51|12307.51|12307.51|12307.51|12307.51|12307.51|12307.51|0
1642071860000|2022-01-13 11:04:20|12307.9|12307.9|12307.51|12307.51|12307.9|12307.9|12307.51|12307.51|0
1642071900000|2022-01-13 11:05:00|12307.63|12307.63|12306.83|12306.83|12307.63|12307.63|12306.83|12306.83|0
1642071910000|2022-01-13 11:05:10|12305.85|12305.85|12305.85|12305.85|12305.85|12305.85|12305.85|12305.85|0
1642071940000|2022-01-13 11:05:40|12305.73|12305.73|12305.73|12305.73|12305.73|12305.73|12305.73|12305.73|0
1642071950000|2022-01-13 11:05:50|12306.13|12306.13|12305.96|12305.96|12306.13|12306.13|12305.96|12305.96|0
1642071960000|2022-01-13 11:06:00|12306.28|12306.28|12306.28|12306.28|12306.28|12306.28|12306.28|12306.28|0
1642071970000|2022-01-13 11:06:10|12306.13|12306.13|12303.96|12303.96|12306.13|12306.13|12303.96|12303.96|0
1642072020000|2022-01-13 11:07:00|12302.98|12302.98|12302.98|12302.98|12302.98|12302.98|12302.98|12302.98|0
1642072060000|2022-01-13 11:07:40|12302.48|12302.48|12302.43|12302.43|12302.48|12302.48|12302.22|12302.22|0
1642072080000|2022-01-13 11:08:00|12302.59|12302.59|12302.59|12302.59|12302.59|12302.59|12302.59|12302.59|0
1642072090000|2022-01-13 11:08:10|12300.63|12300.63|12300.63|12300.63|12300.63|12300.63|12300.63|12300.63|0
1642072140000|2022-01-13 11:09:00|12299.44|12299.44|12299.44|12299.44|12299.44|12299.44|12299.44|12299.44|0
1642072190000|2022-01-13 11:09:50|12299.79|12299.79|12299.79|12299.79|12299.79|12299.79|12299.79|12299.79|0
1642072200000|2022-01-13 11:10:00|12300.02|12300.02|12300.02|12300.02|12300.02|12300.02|12300.02|12300.02|0
1642072210000|2022-01-13 11:10:10|12300.13|12300.13|12300.15|12300.15|12300.15|12300.15|12300.13|12300.13|0
1642072260000|2022-01-13 11:11:00|12300.54|12300.54|12300.94|12300.94|12300.94|12300.94|12300.15|12300.15|0
1642072270000|2022-01-13 11:11:10|12301.34|12301.34|12301.76|12301.76|12301.76|12301.76|12301.34|12301.34|0
1642072280000|2022-01-13 11:11:20|12301.37|12301.37|12301.31|12301.31|12301.37|12301.37|12300.97|12300.97|0
1642072340000|2022-01-13 11:12:20|12301.43|12301.43|12301.43|12301.43|12301.43|12301.43|12301.43|12301.43|0
1642072350000|2022-01-13 11:12:30|12301.22|12301.22|12301.22|12301.22|12301.22|12301.22|12301.22|12301.22|0
1642072380000|2022-01-13 11:13:00|12300.82|12300.82|12301.22|12301.22|12301.22|12301.22|12300.82|12300.82|0
1642072400000|2022-01-13 11:13:20|12301.34|12301.34|12301.34|12301.34|12301.34|12301.34|12301.34|12301.34|0
1642072420000|2022-01-13 11:13:40|12300.94|12300.94|12300.94|12300.94|12300.94|12300.94|12300.94|12300.94|0
1642072430000|2022-01-13 11:13:50|12300.61|12300.61|12301.18|12301.18|12301.8|12301.8|12300.61|12300.61|0
1642072440000|2022-01-13 11:14:00|12301.41|12301.41|12303.58|12303.58|12303.58|12303.58|12301.41|12301.41|0
1642072450000|2022-01-13 11:14:10|12303.7|12303.7|12303.7|12303.7|12303.7|12303.7|12303.7|12303.7|0
1642072490000|2022-01-13 11:14:50|12304.04|12304.04|12303.83|12303.83|12304.04|12304.04|12303.83|12303.83|0
1642072500000|2022-01-13 11:15:00|12304.23|12304.23|12303.83|12303.83|12304.23|12304.23|12302.65|12302.65|0
1642072510000|2022-01-13 11:15:10|12302.85|12302.85|12304.34|12304.34|12304.34|12304.34|12302.85|12302.85|0
1642072530000|2022-01-13 11:15:30|12304.55|12304.55|12304.71|12304.71|12304.71|12304.71|12304.55|12304.55|0
1642072560000|2022-01-13 11:16:00|12304.5|12304.5|12304.58|12304.58|12304.58|12304.58|12304.5|12304.5|0
1642072570000|2022-01-13 11:16:10|12304.06|12304.06|12299.87|12299.87|12304.29|12304.29|12299.87|12299.87|0
1642072590000|2022-01-13 11:16:30|12299.99|12299.99|12299.99|12299.99|12299.99|12299.99|12299.99|12299.99|0
1642072600000|2022-01-13 11:16:40|12299.82|12299.82|12296.76|12296.76|12299.82|12299.82|12295.58|12295.58|0
1642072610000|2022-01-13 11:16:50|12296.6|12296.6|12296.36|12296.36|12296.6|12296.6|12296.36|12296.36|0
1642072650000|2022-01-13 11:17:30|12296.53|12296.53|12296.36|12296.36|12296.53|12296.53|12296.13|12296.13|0
1642072660000|2022-01-13 11:17:40|12296.21|12296.21|12295.71|12295.71|12296.21|12296.21|12295.71|12295.71|0
1642072690000|2022-01-13 11:18:10|12295.72|12295.72|12295.72|12295.72|12295.72|12295.72|12295.72|12295.72|0
1642072720000|2022-01-13 11:18:40|12295.33|12295.33|12295.33|12295.33|12295.33|12295.33|12295.33|12295.33|0
1642072740000|2022-01-13 11:19:00|12295.11|12295.11|12295.11|12295.11|12295.11|12295.11|12295.11|12295.11|0
1642072800000|2022-01-13 11:20:00|12294.77|12294.77|12291.81|12291.81|12294.77|12294.77|12291.81|12291.81|0
1642072810000|2022-01-13 11:20:10|12291.46|12291.46|12291.08|12291.08|12291.46|12291.46|12291.08|12291.08|0
1642072830000|2022-01-13 11:20:30|12290.87|12290.87|12290.82|12290.82|12290.87|12290.87|12290.75|12290.75|0
1642072840000|2022-01-13 11:20:40|12290.64|12290.64|12290.64|12290.64|12290.64|12290.64|12290.64|12290.64|0
1642072850000|2022-01-13 11:20:50|12290.46|12290.46|12289.23|12289.23|12290.46|12290.46|12289.23|12289.23|0
1642072860000|2022-01-13 11:21:00|12289.39|12289.39|12289.39|12289.39|12289.39|12289.39|12289.39|12289.39|0
1642072870000|2022-01-13 11:21:10|12289.22|12289.22|12290.41|12290.41|12290.41|12290.41|12289.22|12289.22|0
1642072890000|2022-01-13 11:21:30|12289.61|12289.61|12289.78|12289.78|12289.78|12289.78|12289.61|12289.61|0
1642072900000|2022-01-13 11:21:40|12289.65|12289.65|12289.65|12289.65|12289.65|12289.65|12289.65|12289.65|0
1642072910000|2022-01-13 11:21:50|12289.33|12289.33|12289.33|12289.33|12289.33|12289.33|12289.33|12289.33|0
1642072920000|2022-01-13 11:22:00|12289.1|12289.1|12287.91|12287.91|12289.21|12289.21|12287.91|12287.91|0
1642072940000|2022-01-13 11:22:20|12288.01|12288.01|12286.83|12286.83|12288.01|12288.01|12285.64|12285.64|0
1642072960000|2022-01-13 11:22:40|12287.23|12287.23|12287.33|12287.33|12287.33|12287.33|12287.23|12287.23|0
1642072980000|2022-01-13 11:23:00|12286.14|12286.14|12284.23|12284.23|12286.14|12286.14|12284.23|12284.23|0
1642072990000|2022-01-13 11:23:10|12283.25|12283.25|12281.86|12281.86|12283.25|12283.25|12281.86|12281.86|0
1642073010000|2022-01-13 11:23:30|12281.94|12281.94|12282.06|12282.06|12282.06|12282.06|12281.94|12281.94|0
1642073030000|2022-01-13 11:23:50|12281.56|12281.56|12281.56|12281.56|12281.56|12281.56|12281.56|12281.56|0
1642073040000|2022-01-13 11:24:00|12281.73|12281.73|12281.26|12281.26|12281.73|12281.73|12281.26|12281.26|0
1642073050000|2022-01-13 11:24:10|12281.73|12281.73|12282.91|12282.91|12282.91|12282.91|12281.73|12281.73|0
1642073060000|2022-01-13 11:24:20|12282.49|12282.49|12282.49|12282.49|12282.49|12282.49|12282.49|12282.49|0
1642073080000|2022-01-13 11:24:40|12282.41|12282.41|12282.41|12282.41|12282.41|12282.41|12282.41|12282.41|0
1642073090000|2022-01-13 11:24:50|12282.08|12282.08|12282.08|12282.08|12282.08|12282.08|12282.08|12282.08|0
1642073130000|2022-01-13 11:25:30|12282.2|12282.2|12282.2|12282.2|12282.2|12282.2|12282.2|12282.2|0
1642073140000|2022-01-13 11:25:40|12282.43|12282.43|12282.43|12282.43|12282.43|12282.43|12282.43|12282.43|0
1642073150000|2022-01-13 11:25:50|12282.27|12282.27|12282.27|12282.27|12282.27|12282.27|12282.27|12282.27|0
1642073160000|2022-01-13 11:26:00|12282.6|12282.6|12282.77|12282.77|12282.77|12282.77|12282.6|12282.6|0
1642073170000|2022-01-13 11:26:10|12282.6|12282.6|12282.6|12282.6|12282.6|12282.6|12282.6|12282.6|0
1642073190000|2022-01-13 11:26:30|12282.72|12282.72|12282.87|12282.87|12282.87|12282.87|12282.72|12282.72|0
1642073200000|2022-01-13 11:26:40|12283.04|12283.04|12283.04|12283.04|12283.04|12283.04|12283.04|12283.04|0
1642073220000|2022-01-13 11:27:00|12283.25|12283.25|12283.25|12283.25|12283.25|12283.25|12283.25|12283.25|0
1642073230000|2022-01-13 11:27:10|12283.48|12283.48|12283.71|12283.71|12283.71|12283.71|12283.48|12283.48|0
1642073240000|2022-01-13 11:27:20|12282.73|12282.73|12282.73|12282.73|12282.73|12282.73|12282.73|12282.73|0
1642073270000|2022-01-13 11:27:50|12283.08|12283.08|12283.08|12283.08|12283.08|12283.08|12283.08|12283.08|0
1642073280000|2022-01-13 11:28:00|12282.84|12282.84|12282.84|12282.84|12282.84|12282.84|12282.84|12282.84|0
1642073300000|2022-01-13 11:28:20|12282.04|12282.04|12281.64|12281.64|12282.04|12282.04|12281.64|12281.64|0
1642073310000|2022-01-13 11:28:30|12280.84|12280.84|12280.84|12280.84|12280.84|12280.84|12280.84|12280.84|0
1642073330000|2022-01-13 11:28:50|12279.86|12279.86|12279.86|12279.86|12279.86|12279.86|12279.86|12279.86|0
1642073340000|2022-01-13 11:29:00|12280.02|12280.02|12280.05|12280.05|12280.05|12280.05|12279.66|12279.66|0
1642073350000|2022-01-13 11:29:10|12279.07|12279.07|12277.93|12277.93|12279.07|12279.07|12277.93|12277.93|0
1642073360000|2022-01-13 11:29:20|12278.1|12278.1|12278.1|12278.1|12278.1|12278.1|12278.1|12278.1|0
1642073370000|2022-01-13 11:29:30|12277.84|12277.84|12277.58|12277.58|12277.84|12277.84|12277.58|12277.58|0
1642073390000|2022-01-13 11:29:50|12277.16|12277.16|12277.16|12277.16|12277.16|12277.16|12277.16|12277.16|0
1642073400000|2022-01-13 11:30:00|12276.65|12276.65|12276.65|12276.65|12276.65|12276.65|12276.26|12276.26|0
1642073420000|2022-01-13 11:30:20|12276.53|12276.53|12276.98|12276.98|12277.19|12277.19|12276.53|12276.53|0
1642073450000|2022-01-13 11:30:50|12275.02|12275.02|12274.23|12274.23|12275.02|12275.02|12274.23|12274.23|0
1642073480000|2022-01-13 11:31:20|12274.07|12274.07|12274.07|12274.07|12274.07|12274.07|12274.07|12274.07|0
1642073490000|2022-01-13 11:31:30|12274.47|12274.47|12274.47|12274.47|12274.47|12274.47|12274.47|12274.47|0
1642073500000|2022-01-13 11:31:40|12274.68|12274.68|12274.89|12274.89|12274.89|12274.89|12274.68|12274.68|0
1642073510000|2022-01-13 11:31:50|12275.87|12275.87|12275.87|12275.87|12275.87|12275.87|12275.87|12275.87|0
1642073530000|2022-01-13 11:32:10|12276.11|12276.11|12276.12|12276.12|12276.12|12276.12|12275.72|12275.72|0
1642073550000|2022-01-13 11:32:30|12276.46|12276.46|12276.73|12276.73|12276.73|12276.73|12276.46|12276.46|0
1642073560000|2022-01-13 11:32:40|12277.07|12277.07|12277.07|12277.07|12277.07|12277.07|12277.07|12277.07|0
1642073580000|2022-01-13 11:33:00|12275.88|12275.88|12275.54|12275.54|12275.88|12275.88|12275.54|12275.54|0
1642073600000|2022-01-13 11:33:20|12276.52|12276.52|12276.52|12276.52|12276.52|12276.52|12276.52|12276.52|0
1642073620000|2022-01-13 11:33:40|12277.5|12277.5|12277.5|12277.5|12277.5|12277.5|12277.5|12277.5|0
1642073650000|2022-01-13 11:34:10|12276.52|12276.52|12276.52|12276.52|12276.52|12276.52|12276.52|12276.52|0
1642073710000|2022-01-13 11:35:10|12276.92|12276.92|12276.92|12276.92|12276.92|12276.92|12276.92|12276.92|0
1642073720000|2022-01-13 11:35:20|12276.52|12276.52|12276.52|12276.52|12276.52|12276.52|12276.52|12276.52|0
1642073730000|2022-01-13 11:35:30|12277.7|12277.7|12277.7|12277.7|12277.7|12277.7|12277.7|12277.7|0
1642073750000|2022-01-13 11:35:50|12277.31|12277.31|12276.91|12276.91|12277.31|12277.31|12276.91|12276.91|0
1642073770000|2022-01-13 11:36:10|12276.56|12276.56|12276.56|12276.56|12276.56|12276.56|12276.56|12276.56|0
1642073800000|2022-01-13 11:36:40|12276.91|12276.91|12279.98|12279.98|12280.24|12280.24|12276.91|12276.91|0
1642073810000|2022-01-13 11:36:50|12281.17|12281.17|12281.17|12281.17|12281.17|12281.17|12281.17|12281.17|0
1642073840000|2022-01-13 11:37:20|12281.34|12281.34|12281.34|12281.34|12281.34|12281.34|12281.34|12281.34|0
1642073850000|2022-01-13 11:37:30|12282.13|12282.13|12281.73|12281.73|12282.13|12282.13|12281.73|12281.73|0
1642073860000|2022-01-13 11:37:40|12281.52|12281.52|12282.04|12282.04|12282.04|12282.04|12281.52|12281.52|0
1642073880000|2022-01-13 11:38:00|12280.08|12280.08|12280.08|12280.08|12280.08|12280.08|12280.08|12280.08|0
1642073900000|2022-01-13 11:38:20|12279.92|12279.92|12279.92|12279.92|12279.92|12279.92|12279.92|12279.92|0
1642073920000|2022-01-13 11:38:40|12279.68|12279.68|12279.68|12279.68|12279.68|12279.68|12279.68|12279.68|0
1642073950000|2022-01-13 11:39:10|12279.89|12279.89|12280.23|12280.23|12280.23|12280.23|12279.89|12279.89|0
1642073960000|2022-01-13 11:39:20|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|0
1642073970000|2022-01-13 11:39:30|12280.57|12280.57|12280.69|12280.69|12280.69|12280.69|12280.57|12280.57|0
1642073980000|2022-01-13 11:39:40|12280.89|12280.89|12280.89|12280.89|12280.89|12280.89|12280.89|12280.89|0
1642074020000|2022-01-13 11:40:20|12281.47|12281.47|12279.43|12279.43|12281.59|12281.59|12279.43|12279.43|0
1642074030000|2022-01-13 11:40:30|12279.83|12279.83|12279.83|12279.83|12279.83|12279.83|12279.83|12279.83|0
1642074040000|2022-01-13 11:40:40|12279.99|12279.99|12279.99|12279.99|12279.99|12279.99|12279.99|12279.99|0
1642074060000|2022-01-13 11:41:00|12281.18|12281.18|12281.88|12281.88|12281.88|12281.88|12281.18|12281.18|0
1642074090000|2022-01-13 11:41:30|12282.68|12282.68|12282.41|12282.41|12282.68|12282.68|12282.28|12282.28|0
1642074100000|2022-01-13 11:41:40|12282.54|12282.54|12282.54|12282.54|12282.54|12282.54|12282.54|12282.54|0
1642074120000|2022-01-13 11:42:00|12282.66|12282.66|12282.77|12282.77|12282.77|12282.77|12282.66|12282.66|0
1642074130000|2022-01-13 11:42:10|12282.42|12282.42|12279.49|12279.49|12282.42|12282.42|12279.49|12279.49|0
1642074150000|2022-01-13 11:42:30|12279.64|12279.64|12280.22|12280.22|12280.22|12280.22|12279.24|12279.24|0
1642074180000|2022-01-13 11:43:00|12280.57|12280.57|12280.57|12280.57|12280.57|12280.57|12280.57|12280.57|0
1642074210000|2022-01-13 11:43:30|12280.21|12280.21|12280.21|12280.21|12280.21|12280.21|12280.21|12280.21|0
1642074230000|2022-01-13 11:43:50|12279.81|12279.81|12279.89|12279.89|12279.89|12279.89|12279.81|12279.81|0
1642074240000|2022-01-13 11:44:00|12280.87|12280.87|12282.83|12282.83|12282.83|12282.83|12280.87|12280.87|0
1642074250000|2022-01-13 11:44:10|12283.04|12283.04|12283.04|12283.04|12283.04|12283.04|12283.04|12283.04|0
1642074260000|2022-01-13 11:44:20|12283.16|12283.16|12283.28|12283.28|12283.28|12283.28|12283.16|12283.16|0
1642074290000|2022-01-13 11:44:50|12282.3|12282.3|12281.91|12281.91|12282.3|12282.3|12281.91|12281.91|0
1642074300000|2022-01-13 11:45:00|12281.78|12281.78|12281.65|12281.65|12281.78|12281.78|12281.65|12281.65|0
1642074310000|2022-01-13 11:45:10|12281.73|12281.73|12281.73|12281.73|12281.73|12281.73|12281.73|12281.73|0
1642074320000|2022-01-13 11:45:20|12281.52|12281.52|12281.84|12281.84|12281.84|12281.84|12281.52|12281.52|0
1642074330000|2022-01-13 11:45:30|12280.86|12280.86|12280.86|12280.86|12280.86|12280.86|12280.86|12280.86|0
1642074340000|2022-01-13 11:45:40|12280.64|12280.64|12280.52|12280.52|12281.5|12281.5|12280.52|12280.52|0
1642074350000|2022-01-13 11:45:50|12280.68|12280.68|12280.67|12280.67|12280.85|12280.85|12280.67|12280.67|0
1642074370000|2022-01-13 11:46:10|12277.73|12277.73|12277.73|12277.73|12277.73|12277.73|12277.73|12277.73|0
1642074390000|2022-01-13 11:46:30|12278.05|12278.05|12278.05|12278.05|12278.05|12278.05|12278.05|12278.05|0
1642074420000|2022-01-13 11:47:00|12278.45|12278.45|12278.45|12278.45|12278.45|12278.45|12278.45|12278.45|0
1642074460000|2022-01-13 11:47:40|12278.57|12278.57|12278.57|12278.57|12278.57|12278.57|12278.57|12278.57|0
1642074470000|2022-01-13 11:47:50|12277.88|12277.88|12277.88|12277.88|12277.88|12277.88|12277.88|12277.88|0
1642074480000|2022-01-13 11:48:00|12277.72|12277.72|12276.74|12276.74|12277.72|12277.72|12276.74|12276.74|0
1642074530000|2022-01-13 11:48:50|12276.9|12276.9|12276.9|12276.9|12276.9|12276.9|12276.9|12276.9|0
1642074540000|2022-01-13 11:49:00|12277.36|12277.36|12277.36|12277.36|12277.36|12277.36|12277.36|12277.36|0
1642074550000|2022-01-13 11:49:10|12277.53|12277.53|12277.36|12277.36|12277.53|12277.53|12277.36|12277.36|0
1642074560000|2022-01-13 11:49:20|12277.13|12277.13|12277.13|12277.13|12277.13|12277.13|12277.13|12277.13|0
1642074570000|2022-01-13 11:49:30|12277.43|12277.43|12277.38|12277.38|12277.43|12277.43|12277.38|12277.38|0
1642074590000|2022-01-13 11:49:50|12277.69|12277.69|12277.69|12277.69|12277.69|12277.69|12277.69|12277.69|0
1642074600000|2022-01-13 11:50:00|12277.34|12277.34|12276.82|12276.82|12277.34|12277.34|12276.82|12276.82|0
1642074620000|2022-01-13 11:50:20|12276.56|12276.56|12276.56|12276.56|12276.56|12276.56|12276.56|12276.56|0
1642074640000|2022-01-13 11:50:40|12275.37|12275.37|12275.37|12275.37|12275.5|12275.5|12275.37|12275.37|0
1642074650000|2022-01-13 11:50:50|12275.04|12275.04|12274.96|12274.96|12275.04|12275.04|12274.96|12274.96|0
1642074660000|2022-01-13 11:51:00|12274.7|12274.7|12274.75|12274.75|12274.92|12274.92|12274.42|12274.42|0
1642074670000|2022-01-13 11:51:10|12274.7|12274.7|12274.7|12274.7|12274.7|12274.7|12274.7|12274.7|0
1642074680000|2022-01-13 11:51:20|12274.87|12274.87|12276.29|12276.29|12276.69|12276.69|12274.7|12274.7|0
1642074710000|2022-01-13 11:51:50|12276.69|12276.69|12277.09|12277.09|12277.09|12277.09|12276.69|12276.69|0
1642074730000|2022-01-13 11:52:10|12277.61|12277.61|12277.35|12277.35|12277.87|12277.87|12277.35|12277.35|0
1642074740000|2022-01-13 11:52:20|12279.72|12279.72|12283.14|12283.14|12283.54|12283.54|12279.72|12279.72|0
1642074750000|2022-01-13 11:52:30|12283.26|12283.26|12283.26|12283.26|12283.26|12283.26|12283.26|12283.26|0
1642074760000|2022-01-13 11:52:40|12284.24|12284.24|12285.22|12285.22|12285.22|12285.22|12284.24|12284.24|0
1642074770000|2022-01-13 11:52:50|12285.56|12285.56|12285.44|12285.44|12285.56|12285.56|12285.44|12285.44|0
1642074780000|2022-01-13 11:53:00|12285.84|12285.84|12287.6|12287.6|12287.6|12287.6|12285.84|12285.84|0
1642074790000|2022-01-13 11:53:10|12287.5|12287.5|12287.5|12287.5|12287.5|12287.5|12287.5|12287.5|0
1642074830000|2022-01-13 11:53:50|12286.52|12286.52|12288.07|12288.07|12288.07|12288.07|12286.52|12286.52|0
1642074850000|2022-01-13 11:54:10|12288.23|12288.23|12288.23|12288.23|12288.23|12288.23|12288.23|12288.23|0
1642074860000|2022-01-13 11:54:20|12288.62|12288.62|12288.62|12288.62|12288.62|12288.62|12288.62|12288.62|0
1642074870000|2022-01-13 11:54:30|12288.5|12288.5|12288.34|12288.34|12288.5|12288.5|12288.34|12288.34|0
1642074880000|2022-01-13 11:54:40|12287.36|12287.36|12287.76|12287.76|12287.76|12287.76|12287.36|12287.36|0
1642074890000|2022-01-13 11:54:50|12286.96|12286.96|12286.56|12286.56|12286.96|12286.96|12286.56|12286.56|0
1642074900000|2022-01-13 11:55:00|12286.06|12286.06|12285.66|12285.66|12286.06|12286.06|12285.66|12285.66|0
1642074910000|2022-01-13 11:55:10|12286.85|12286.85|12286.68|12286.68|12286.85|12286.85|12286.68|12286.68|0
1642074930000|2022-01-13 11:55:30|12286.85|12286.85|12287.24|12287.24|12287.24|12287.24|12286.85|12286.85|0
1642074950000|2022-01-13 11:55:50|12289.6|12289.6|12292.23|12292.23|12292.23|12292.23|12289.6|12289.6|0
1642074980000|2022-01-13 11:56:20|12291.05|12291.05|12291.05|12291.05|12291.05|12291.05|12291.05|12291.05|0
1642074990000|2022-01-13 11:56:30|12290.65|12290.65|12290.15|12290.15|12290.65|12290.65|12290.15|12290.15|0
1642075010000|2022-01-13 11:56:50|12289.17|12289.17|12289.17|12289.17|12289.17|12289.17|12289.17|12289.17|0
1642075020000|2022-01-13 11:57:00|12289.41|12289.41|12289.41|12289.41|12289.41|12289.41|12289.41|12289.41|0
1642075030000|2022-01-13 11:57:10|12289.25|12289.25|12289.25|12289.25|12289.25|12289.25|12289.25|12289.25|0
1642075040000|2022-01-13 11:57:20|12288.45|12288.45|12288.45|12288.45|12288.45|12288.45|12288.45|12288.45|0
1642075080000|2022-01-13 11:58:00|12288.62|12288.62|12288.88|12288.88|12288.88|12288.88|12288.62|12288.62|0
1642075090000|2022-01-13 11:58:10|12289.3|12289.3|12289.3|12289.3|12289.3|12289.3|12289.3|12289.3|0
1642075100000|2022-01-13 11:58:20|12288.32|12288.32|12288.87|12288.87|12288.87|12288.87|12288.32|12288.32|0
1642075110000|2022-01-13 11:58:30|12289.27|12289.27|12289.67|12289.67|12289.67|12289.67|12289.27|12289.27|0
1642075120000|2022-01-13 11:58:40|12290.06|12290.06|12290.06|12290.06|12290.06|12290.06|12290.06|12290.06|0
1642075130000|2022-01-13 11:58:50|12290.53|12290.53|12290.53|12290.53|12290.53|12290.53|12290.53|12290.53|0
1642075140000|2022-01-13 11:59:00|12289.55|12289.55|12289.95|12289.95|12289.95|12289.95|12289.55|12289.55|0
1642075160000|2022-01-13 11:59:20|12290.3|12290.3|12290.3|12290.3|12290.3|12290.3|12290.3|12290.3|0
1642075190000|2022-01-13 11:59:50|12290.18|12290.18|12289.2|12289.2|12290.18|12290.18|12288.99|12288.99|0
1642075200000|2022-01-13 12:00:00|12288.87|12288.87|12290.48|12290.48|12290.48|12290.48|12288.36|12288.36|0
1642075210000|2022-01-13 12:00:10|12290.88|12290.88|12290.88|12290.88|12290.88|12290.88|12290.88|12290.88|0
1642075230000|2022-01-13 12:00:30|12291.05|12291.05|12291.05|12291.05|12291.05|12291.05|12291.05|12291.05|0
1642075270000|2022-01-13 12:01:10|12290.84|12290.84|12290.84|12290.84|12290.84|12290.84|12290.84|12290.84|0
1642075280000|2022-01-13 12:01:20|12289.66|12289.66|12288.46|12288.46|12289.66|12289.66|12288.46|12288.46|0
1642075290000|2022-01-13 12:01:30|12289.44|12289.44|12289.44|12289.44|12289.44|12289.44|12289.44|12289.44|0
1642075300000|2022-01-13 12:01:40|12289.27|12289.27|12289.27|12289.27|12289.27|12289.27|12289.27|12289.27|0
1642075320000|2022-01-13 12:02:00|12288.09|12288.09|12288.09|12288.09|12288.09|12288.09|12288.09|12288.09|0
1642075330000|2022-01-13 12:02:10|12287.92|12287.92|12287.92|12287.92|12287.92|12287.92|12287.92|12287.92|0
1642075350000|2022-01-13 12:02:30|12286.94|12286.94|12288.13|12288.13|12288.13|12288.13|12286.94|12286.94|0
1642075370000|2022-01-13 12:02:50|12288.39|12288.39|12288.39|12288.39|12288.39|12288.39|12288.39|12288.39|0
1642075380000|2022-01-13 12:03:00|12289.57|12289.57|12289.37|12289.37|12289.57|12289.57|12289.37|12289.37|0
1642075390000|2022-01-13 12:03:10|12289.29|12289.29|12289.14|12289.14|12289.29|12289.29|12289.14|12289.14|0
1642075400000|2022-01-13 12:03:20|12287.95|12287.95|12287.95|12287.95|12287.95|12287.95|12287.95|12287.95|0
1642075420000|2022-01-13 12:03:40|12287.61|12287.61|12287.61|12287.61|12287.61|12287.61|12287.61|12287.61|0
1642075430000|2022-01-13 12:03:50|12288.01|12288.01|12288.01|12288.01|12288.01|12288.01|12288.01|12288.01|0
1642075440000|2022-01-13 12:04:00|12287.58|12287.58|12289.12|12289.12|12289.12|12289.12|12287.58|12287.58|0
1642075450000|2022-01-13 12:04:10|12289.24|12289.24|12289.56|12289.56|12289.56|12289.56|12289.24|12289.24|0
1642075460000|2022-01-13 12:04:20|12288.55|12288.55|12290.04|12290.04|12290.04|12290.04|12288.55|12288.55|0
1642075470000|2022-01-13 12:04:30|12291.02|12291.02|12290.81|12290.81|12291.02|12291.02|12290.81|12290.81|0
1642075480000|2022-01-13 12:04:40|12290.6|12290.6|12290.6|12290.6|12290.6|12290.6|12290.6|12290.6|0
1642075490000|2022-01-13 12:04:50|12290.39|12290.39|12290.39|12290.39|12290.39|12290.39|12290.39|12290.39|0
1642075500000|2022-01-13 12:05:00|12290.79|12290.79|12291.16|12291.16|12291.16|12291.16|12290.79|12290.79|0
1642075510000|2022-01-13 12:05:10|12289.97|12289.97|12289.97|12289.97|12289.97|12289.97|12289.97|12289.97|0
1642075520000|2022-01-13 12:05:20|12290.33|12290.33|12290.09|12290.09|12290.33|12290.33|12290.09|12290.09|0
1642075540000|2022-01-13 12:05:40|12288.13|12288.13|12288.13|12288.13|12288.13|12288.13|12288.13|12288.13|0
1642075550000|2022-01-13 12:05:50|12286.95|12286.95|12286.95|12286.95|12286.95|12286.95|12286.95|12286.95|0
1642075580000|2022-01-13 12:06:20|12287.18|12287.18|12287.18|12287.18|12287.18|12287.18|12287.18|12287.18|0
1642075610000|2022-01-13 12:06:50|12287.35|12287.35|12287.75|12287.75|12287.75|12287.75|12287.35|12287.35|0
1642075620000|2022-01-13 12:07:00|12288.15|12288.15|12285.78|12285.78|12288.15|12288.15|12285.78|12285.78|0
1642075630000|2022-01-13 12:07:10|12286.96|12286.96|12286.96|12286.96|12286.96|12286.96|12286.96|12286.96|0
1642075640000|2022-01-13 12:07:20|12287.36|12287.36|12287.6|12287.6|12287.6|12287.6|12287.36|12287.36|0
1642075670000|2022-01-13 12:07:50|12287.48|12287.48|12287.48|12287.48|12287.48|12287.48|12287.48|12287.48|0
1642075680000|2022-01-13 12:08:00|12287.72|12287.72|12287.72|12287.72|12287.72|12287.72|12287.72|12287.72|0
1642075690000|2022-01-13 12:08:10|12287.56|12287.56|12287.4|12287.4|12287.56|12287.56|12287.4|12287.4|0
1642075770000|2022-01-13 12:09:30|12288.03|12288.03|12287.68|12287.68|12288.03|12288.03|12287.68|12287.68|0
1642075790000|2022-01-13 12:09:50|12288.66|12288.66|12288.66|12288.66|12288.66|12288.66|12288.66|12288.66|0
1642075800000|2022-01-13 12:10:00|12289.06|12289.06|12289.57|12289.57|12289.57|12289.57|12289.06|12289.06|0
1642075820000|2022-01-13 12:10:20|12289.17|12289.17|12289.05|12289.05|12289.17|12289.17|12289.05|12289.05|0
1642075850000|2022-01-13 12:10:50|12288.84|12288.84|12288.84|12288.84|12288.84|12288.84|12288.84|12288.84|0
1642075860000|2022-01-13 12:11:00|12289.01|12289.01|12289.6|12289.6|12289.6|12289.6|12289.01|12289.01|0
1642075880000|2022-01-13 12:11:20|12290.78|12290.78|12291.97|12291.97|12291.97|12291.97|12290.78|12290.78|0
1642075930000|2022-01-13 12:12:10|12292.31|12292.31|12292.16|12292.16|12292.31|12292.31|12292.16|12292.16|0
1642075940000|2022-01-13 12:12:20|12292.66|12292.66|12292.66|12292.66|12292.66|12292.66|12292.66|12292.66|0
1642075950000|2022-01-13 12:12:30|12292.5|12292.5|12292.21|12292.21|12292.5|12292.5|12292.21|12292.21|0
1642075960000|2022-01-13 12:12:40|12292.05|12292.05|12292.22|12292.22|12292.22|12292.22|12292.05|12292.05|0
1642075980000|2022-01-13 12:13:00|12292.74|12292.74|12291.68|12291.68|12292.74|12292.74|12291.68|12291.68|0
1642075990000|2022-01-13 12:13:10|12291.52|12291.52|12291.52|12291.52|12291.52|12291.52|12291.52|12291.52|0
1642076000000|2022-01-13 12:13:20|12291.17|12291.17|12290.77|12290.77|12291.17|12291.17|12290.77|12290.77|0
1642076010000|2022-01-13 12:13:30|12291.96|12291.96|12291.96|12291.96|12291.96|12291.96|12291.96|12291.96|0
1642076030000|2022-01-13 12:13:50|12292.94|12292.94|12293.92|12293.92|12294.9|12294.9|12291.96|12291.96|0
1642076040000|2022-01-13 12:14:00|12294.32|12294.32|12299.91|12299.91|12299.91|12299.91|12294.32|12294.32|0
1642076050000|2022-01-13 12:14:10|12295.99|12295.99|12297.17|12297.17|12297.17|12297.17|12295.99|12295.99|0
1642076090000|2022-01-13 12:14:50|12296.83|12296.83|12297.21|12297.21|12297.21|12297.21|12296.83|12296.83|0
1642076100000|2022-01-13 12:15:00|12297.61|12297.61|12297.78|12297.78|12297.78|12297.78|12297.61|12297.61|0
1642076110000|2022-01-13 12:15:10|12294.84|12294.84|12294.84|12294.84|12294.84|12294.84|12294.84|12294.84|0
1642076120000|2022-01-13 12:15:20|12294.61|12294.61|12295.79|12295.79|12295.79|12295.79|12294.61|12294.61|0
1642076130000|2022-01-13 12:15:30|12295.72|12295.72|12296.7|12296.7|12296.7|12296.7|12295.72|12295.72|0
1642076140000|2022-01-13 12:15:40|12297.33|12297.33|12297.73|12297.73|12297.73|12297.73|12297.33|12297.33|0
1642076150000|2022-01-13 12:15:50|12297.49|12297.49|12297.61|12297.61|12297.61|12297.61|12297.49|12297.49|0
1642076160000|2022-01-13 12:16:00|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|0
1642076170000|2022-01-13 12:16:10|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|0
1642076200000|2022-01-13 12:16:40|12298.33|12298.33|12298.56|12298.56|12298.56|12298.56|12298.33|12298.33|0
1642076220000|2022-01-13 12:17:00|12298.96|12298.96|12298.96|12298.96|12298.96|12298.96|12298.96|12298.96|0
1642076240000|2022-01-13 12:17:20|12299.11|12299.11|12299.11|12299.11|12299.11|12299.11|12299.11|12299.11|0
1642076250000|2022-01-13 12:17:30|12298.91|12298.91|12298.91|12298.91|12298.91|12298.91|12298.91|12298.91|0
1642076260000|2022-01-13 12:17:40|12302.83|12302.83|12302.83|12302.83|12302.83|12302.83|12302.83|12302.83|0
1642076270000|2022-01-13 12:17:50|12303.06|12303.06|12303.06|12303.06|12303.06|12303.06|12303.06|12303.06|0
1642076280000|2022-01-13 12:18:00|12303.22|12303.22|12302.24|12302.24|12303.22|12303.22|12302.24|12302.24|0
1642076300000|2022-01-13 12:18:20|12302.64|12302.64|12302.64|12302.64|12302.64|12302.64|12302.64|12302.64|0
1642076340000|2022-01-13 12:19:00|12303.04|12303.04|12303.04|12303.04|12303.04|12303.04|12303.04|12303.04|0
1642076350000|2022-01-13 12:19:10|12303.25|12303.25|12303.09|12303.09|12303.25|12303.25|12303.09|12303.09|0
1642076360000|2022-01-13 12:19:20|12302.97|12302.97|12303.32|12303.32|12303.58|12303.58|12302.97|12302.97|0
1642076380000|2022-01-13 12:19:40|12302.34|12302.34|12302.34|12302.34|12302.34|12302.34|12302.34|12302.34|0
1642076390000|2022-01-13 12:19:50|12301.65|12301.65|12301.65|12301.65|12301.65|12301.65|12301.65|12301.65|0
1642076400000|2022-01-13 12:20:00|12300.46|12300.46|12301.05|12301.05|12301.05|12301.05|12300.07|12300.07|0
1642076420000|2022-01-13 12:20:20|12300.54|12300.54|12301.05|12301.05|12301.05|12301.05|12300.54|12300.54|0
1642076440000|2022-01-13 12:20:40|12301.28|12301.28|12301.28|12301.28|12301.28|12301.28|12301.28|12301.28|0
1642076450000|2022-01-13 12:20:50|12302.26|12302.26|12302.26|12302.26|12302.26|12302.26|12302.26|12302.26|0
1642076460000|2022-01-13 12:21:00|12301.84|12301.84|12301.04|12301.04|12301.84|12301.84|12301.04|12301.04|0
1642076470000|2022-01-13 12:21:10|12301.16|12301.16|12301.56|12301.56|12301.56|12301.56|12301.16|12301.16|0
1642076490000|2022-01-13 12:21:30|12302.54|12302.54|12302.54|12302.54|12302.54|12302.54|12302.54|12302.54|0
1642076520000|2022-01-13 12:22:00|12302.14|12302.14|12303.33|12303.33|12303.33|12303.33|12302.14|12302.14|0
1642076530000|2022-01-13 12:22:10|12302.93|12302.93|12302.93|12302.93|12302.93|12302.93|12302.93|12302.93|0
1642076540000|2022-01-13 12:22:20|12302.72|12302.72|12302.72|12302.72|12302.72|12302.72|12302.72|12302.72|0
1642076560000|2022-01-13 12:22:40|12302.96|12302.96|12302.96|12302.96|12302.96|12302.96|12302.96|12302.96|0
1642076570000|2022-01-13 12:22:50|12301.98|12301.98|12305.61|12305.61|12305.9|12305.9|12301.98|12301.98|0
1642076580000|2022-01-13 12:23:00|12306.01|12306.01|12306.01|12306.01|12306.01|12306.01|12306.01|12306.01|0
1642076600000|2022-01-13 12:23:20|12306.4|12306.4|12306.4|12306.4|12306.4|12306.4|12306.4|12306.4|0
1642076630000|2022-01-13 12:23:50|12305.43|12305.43|12305.43|12305.43|12305.43|12305.43|12305.43|12305.43|0
1642076640000|2022-01-13 12:24:00|12306.12|12306.12|12306.75|12306.75|12306.75|12306.75|12306.12|12306.12|0
1642076660000|2022-01-13 12:24:20|12307.15|12307.15|12307.15|12307.15|12307.15|12307.15|12307.15|12307.15|0
1642076670000|2022-01-13 12:24:30|12306.75|12306.75|12306.75|12306.75|12306.75|12306.75|12306.75|12306.75|0
1642076680000|2022-01-13 12:24:40|12306.54|12306.54|12306.54|12306.54|12306.54|12306.54|12306.54|12306.54|0
1642076690000|2022-01-13 12:24:50|12307.52|12307.52|12306.54|12306.54|12307.52|12307.52|12306.54|12306.54|0
1642076740000|2022-01-13 12:25:40|12305.35|12305.35|12304.37|12304.37|12305.35|12305.35|12304.37|12304.37|0
1642076750000|2022-01-13 12:25:50|12303.39|12303.39|12303.39|12303.39|12303.39|12303.39|12303.39|12303.39|0
1642076760000|2022-01-13 12:26:00|12304.37|12304.37|12304.77|12304.77|12304.77|12304.77|12304.37|12304.37|0
1642076800000|2022-01-13 12:26:40|12304.64|12304.64|12306.65|12306.65|12306.65|12306.65|12304.64|12304.64|0
1642076810000|2022-01-13 12:26:50|12305.67|12305.67|12305.67|12305.67|12305.67|12305.67|12305.67|12305.67|0
1642076820000|2022-01-13 12:27:00|12306.07|12306.07|12306.07|12306.07|12306.07|12306.07|12306.07|12306.07|0
1642076830000|2022-01-13 12:27:10|12306.31|12306.31|12306.1|12306.1|12306.31|12306.31|12306.1|12306.1|0
1642076840000|2022-01-13 12:27:20|12306.33|12306.33|12306.33|12306.33|12306.33|12306.33|12306.33|12306.33|0
1642076860000|2022-01-13 12:27:40|12306.12|12306.12|12306.12|12306.12|12306.12|12306.12|12306.12|12306.12|0
1642076900000|2022-01-13 12:28:20|12305.96|12305.96|12305.96|12305.96|12305.96|12305.96|12305.96|12305.96|0
1642076910000|2022-01-13 12:28:30|12306.19|12306.19|12306.19|12306.19|12306.19|12306.19|12306.19|12306.19|0
1642076920000|2022-01-13 12:28:40|12306.43|12306.43|12304.47|12304.47|12306.43|12306.43|12304.47|12304.47|0
1642076930000|2022-01-13 12:28:50|12304.62|12304.62|12304.62|12304.62|12304.62|12304.62|12304.62|12304.62|0
1642076940000|2022-01-13 12:29:00|12305.6|12305.6|12304.42|12304.42|12305.6|12305.6|12304.42|12304.42|0
1642076950000|2022-01-13 12:29:10|12304.65|12304.65|12304.65|12304.65|12304.65|12304.65|12304.65|12304.65|0
1642076960000|2022-01-13 12:29:20|12304.73|12304.73|12304.5|12304.5|12304.73|12304.73|12304.5|12304.5|0
1642077000000|2022-01-13 12:30:00|12304.86|12304.86|12304.62|12304.62|12304.86|12304.86|12304.62|12304.62|0
1642077010000|2022-01-13 12:30:10|12304.82|12304.82|12305.03|12305.03|12305.03|12305.03|12304.82|12304.82|0
1642077020000|2022-01-13 12:30:20|12303.07|12303.07|12302.67|12302.67|12303.07|12303.07|12302.67|12302.67|0
1642077030000|2022-01-13 12:30:30|12301.69|12301.69|12301.69|12301.69|12301.69|12301.69|12301.69|12301.69|0
1642077040000|2022-01-13 12:30:40|12301.52|12301.52|12300.84|12300.84|12301.52|12301.52|12300.34|12300.34|0
1642077050000|2022-01-13 12:30:50|12301.62|12301.62|12301.62|12301.62|12301.62|12301.62|12301.62|12301.62|0
1642077060000|2022-01-13 12:31:00|12301.1|12301.1|12300.31|12300.31|12301.1|12301.1|12300.31|12300.31|0
1642077080000|2022-01-13 12:31:20|12301.49|12301.49|12301.49|12301.49|12301.49|12301.49|12301.49|12301.49|0
1642077090000|2022-01-13 12:31:30|12301.73|12301.73|12302.13|12302.13|12302.13|12302.13|12301.73|12301.73|0
1642077100000|2022-01-13 12:31:40|12302.53|12302.53|12302.53|12302.53|12302.53|12302.53|12302.53|12302.53|0
1642077140000|2022-01-13 12:32:20|12302.95|12302.95|12302.74|12302.74|12302.95|12302.95|12302.74|12302.74|0
1642077180000|2022-01-13 12:33:00|12302.39|12302.39|12302.39|12302.39|12302.39|12302.39|12302.39|12302.39|0
1642077190000|2022-01-13 12:33:10|12302.56|12302.56|12301.24|12301.24|12302.56|12302.56|12301.24|12301.24|0
1642077230000|2022-01-13 12:33:50|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|12301.46|0
1642077240000|2022-01-13 12:34:00|12301.65|12301.65|12301.65|12301.65|12301.65|12301.65|12301.65|12301.65|0
1642077290000|2022-01-13 12:34:50|12300.96|12300.96|12300.96|12300.96|12300.96|12300.96|12300.96|12300.96|0
1642077300000|2022-01-13 12:35:00|12301.19|12301.19|12301.19|12301.19|12301.19|12301.19|12301.19|12301.19|0
1642077330000|2022-01-13 12:35:30|12300.39|12300.39|12299.81|12299.81|12300.79|12300.79|12299.81|12299.81|0
1642077350000|2022-01-13 12:35:50|12299.61|12299.61|12299.61|12299.61|12299.61|12299.61|12299.61|12299.61|0
1642077390000|2022-01-13 12:36:30|12300.79|12300.79|12300.79|12300.79|12300.79|12300.79|12300.79|12300.79|0
1642077400000|2022-01-13 12:36:40|12299.81|12299.81|12299.81|12299.81|12299.81|12299.81|12299.81|12299.81|0
1642077410000|2022-01-13 12:36:50|12299.69|12299.69|12299.69|12299.69|12299.69|12299.69|12299.69|12299.69|0
1642077440000|2022-01-13 12:37:20|12300.11|12300.11|12300.11|12300.11|12300.11|12300.11|12300.11|12300.11|0
1642077460000|2022-01-13 12:37:40|12300.28|12300.28|12300.28|12300.28|12300.28|12300.28|12300.28|12300.28|0
1642077480000|2022-01-13 12:38:00|12299.86|12299.86|12299.86|12299.86|12299.86|12299.86|12299.86|12299.86|0
1642077490000|2022-01-13 12:38:10|12300.02|12300.02|12300.02|12300.02|12300.02|12300.02|12300.02|12300.02|0
1642077510000|2022-01-13 12:38:30|12301.21|12301.21|12301.21|12301.21|12301.21|12301.21|12301.21|12301.21|0
1642077520000|2022-01-13 12:38:40|12301.61|12301.61|12300.63|12300.63|12301.61|12301.61|12300.63|12300.63|0
1642077530000|2022-01-13 12:38:50|12300.68|12300.68|12300.68|12300.68|12300.68|12300.68|12300.68|12300.68|0
1642077540000|2022-01-13 12:39:00|12301.87|12301.87|12301.87|12301.87|12301.87|12301.87|12301.87|12301.87|0
1642077610000|2022-01-13 12:40:10|12301.47|12301.47|12301.87|12301.87|12301.87|12301.87|12301.47|12301.47|0
1642077620000|2022-01-13 12:40:20|12302.23|12302.23|12302.35|12302.35|12302.35|12302.35|12302.23|12302.23|0
1642077640000|2022-01-13 12:40:40|12302.7|12302.7|12302.58|12302.58|12302.7|12302.7|12302.58|12302.58|0
1642077650000|2022-01-13 12:40:50|12302.7|12302.7|12301.9|12301.9|12302.7|12302.7|12301.9|12301.9|0
1642077670000|2022-01-13 12:41:10|12301.82|12301.82|12301.82|12301.82|12301.82|12301.82|12301.82|12301.82|0
1642077690000|2022-01-13 12:41:30|12300.64|12300.64|12300.64|12300.64|12300.64|12300.64|12300.64|12300.64|0
1642077700000|2022-01-13 12:41:40|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|0
1642077720000|2022-01-13 12:42:00|12299.71|12299.71|12299.71|12299.71|12299.71|12299.71|12299.71|12299.71|0
1642077730000|2022-01-13 12:42:10|12299.31|12299.31|12299.95|12299.95|12299.95|12299.95|12299.31|12299.31|0
1642077750000|2022-01-13 12:42:30|12298.76|12298.76|12297.88|12297.88|12298.76|12298.76|12297.88|12297.88|0
1642077760000|2022-01-13 12:42:40|12297.08|12297.08|12297.32|12297.32|12297.32|12297.32|12297.08|12297.08|0
1642077770000|2022-01-13 12:42:50|12297.72|12297.72|12297.72|12297.72|12297.72|12297.72|12297.72|12297.72|0
1642077780000|2022-01-13 12:43:00|12297.95|12297.95|12298.35|12298.35|12298.35|12298.35|12297.95|12297.95|0
1642077810000|2022-01-13 12:43:30|12297.16|12297.16|12296.95|12296.95|12297.16|12297.16|12296.95|12296.95|0
1642077820000|2022-01-13 12:43:40|12297.07|12297.07|12296.91|12296.91|12297.07|12297.07|12296.91|12296.91|0
1642077830000|2022-01-13 12:43:50|12298.09|12298.09|12298.09|12298.09|12298.09|12298.09|12298.09|12298.09|0
1642077840000|2022-01-13 12:44:00|12299.07|12299.07|12302.41|12302.41|12302.41|12302.41|12299.07|12299.07|0
1642077850000|2022-01-13 12:44:10|12302.53|12302.53|12303.51|12303.51|12303.51|12303.51|12302.53|12302.53|0
1642077890000|2022-01-13 12:44:50|12304.49|12304.49|12305.47|12305.47|12305.47|12305.47|12304.49|12304.49|0
1642077910000|2022-01-13 12:45:10|12305.81|12305.81|12305.81|12305.81|12305.81|12305.81|12305.81|12305.81|0
1642077920000|2022-01-13 12:45:20|12305.66|12305.66|12305.74|12305.74|12305.74|12305.74|12305.66|12305.66|0
1642077960000|2022-01-13 12:46:00|12305.95|12305.95|12305.95|12305.95|12305.95|12305.95|12305.95|12305.95|0
1642078000000|2022-01-13 12:46:40|12305.6|12305.6|12305.6|12305.6|12305.6|12305.6|12305.6|12305.6|0
1642078010000|2022-01-13 12:46:50|12305.73|12305.73|12305.73|12305.73|12305.73|12305.73|12305.73|12305.73|0
1642078020000|2022-01-13 12:47:00|12305.96|12305.96|12306.49|12306.49|12306.49|12306.49|12305.96|12305.96|0
1642078040000|2022-01-13 12:47:20|12306.42|12306.42|12306.42|12306.42|12306.42|12306.42|12306.42|12306.42|0
1642078080000|2022-01-13 12:48:00|12306.54|12306.54|12306.61|12306.61|12306.61|12306.61|12306.2|12306.2|0
1642078110000|2022-01-13 12:48:30|12307.02|12307.02|12307.02|12307.02|12307.02|12307.02|12307.02|12307.02|0
1642078120000|2022-01-13 12:48:40|12307.14|12307.14|12308.33|12308.33|12308.33|12308.33|12307.14|12307.14|0
1642078130000|2022-01-13 12:48:50|12307.93|12307.93|12308.33|12308.33|12308.33|12308.33|12307.93|12307.93|0
1642078160000|2022-01-13 12:49:20|12308.49|12308.49|12308.65|12308.65|12308.65|12308.65|12308.49|12308.49|0
1642078190000|2022-01-13 12:49:50|12309.15|12309.15|12310.16|12310.16|12310.16|12310.16|12309.15|12309.15|0
1642078200000|2022-01-13 12:50:00|12308.97|12308.97|12308.47|12308.47|12308.97|12308.97|12308.47|12308.47|0
1642078210000|2022-01-13 12:50:10|12308.35|12308.35|12308.35|12308.35|12308.35|12308.35|12308.35|12308.35|0
1642078220000|2022-01-13 12:50:20|12308.51|12308.51|12311.4|12311.4|12311.52|12311.52|12308.51|12308.51|0
1642078240000|2022-01-13 12:50:40|12311.16|12311.16|12311.16|12311.16|12311.16|12311.16|12311.16|12311.16|0
1642078270000|2022-01-13 12:51:10|12310.83|12310.83|12310.69|12310.69|12311.04|12311.04|12310.69|12310.69|0
1642078360000|2022-01-13 12:52:40|12310.57|12310.57|12310.57|12310.57|12310.57|12310.57|12310.57|12310.57|0
1642078370000|2022-01-13 12:52:50|12310.97|12310.97|12311.14|12311.14|12311.14|12311.14|12310.97|12310.97|0
1642078380000|2022-01-13 12:53:00|12310.74|12310.74|12310.34|12310.34|12310.74|12310.74|12310.34|12310.34|0
1642078390000|2022-01-13 12:53:10|12310.22|12310.22|12310.22|12310.22|12310.22|12310.22|12310.22|12310.22|0
1642078430000|2022-01-13 12:53:50|12310.42|12310.42|12310.42|12310.42|12310.42|12310.42|12310.42|12310.42|0
1642078440000|2022-01-13 12:54:00|12310|12310|12310|12310|12310|12310|12310|12310|0
1642078450000|2022-01-13 12:54:10|12310.98|12310.98|12310.98|12310.98|12310.98|12310.98|12310.98|12310.98|0
1642078460000|2022-01-13 12:54:20|12310.96|12310.96|12310.96|12310.96|12310.96|12310.96|12310.96|12310.96|0
1642078550000|2022-01-13 12:55:50|12310.6|12310.6|12310.6|12310.6|12310.6|12310.6|12310.6|12310.6|0
1642078560000|2022-01-13 12:56:00|12310.13|12310.13|12309.66|12309.66|12310.37|12310.37|12309.66|12309.66|0
1642078570000|2022-01-13 12:56:10|12309.54|12309.54|12310.07|12310.07|12310.07|12310.07|12309.54|12309.54|0
1642078580000|2022-01-13 12:56:20|12310.24|12310.24|12310.24|12310.24|12310.24|12310.24|12310.24|12310.24|0
1642078590000|2022-01-13 12:56:30|12307.3|12307.3|12305.34|12305.34|12307.3|12307.3|12305.34|12305.34|0
1642078600000|2022-01-13 12:56:40|12304.94|12304.94|12302.98|12302.98|12304.94|12304.94|12302.98|12302.98|0
1642078620000|2022-01-13 12:57:00|12302|12302|12301.18|12301.18|12302|12302|12301.18|12301.18|0
1642078630000|2022-01-13 12:57:10|12301.11|12301.11|12301.11|12301.11|12301.11|12301.11|12301.11|12301.11|0
1642078640000|2022-01-13 12:57:20|12300.71|12300.71|12301.18|12301.18|12301.18|12301.18|12300.71|12300.71|0
1642078660000|2022-01-13 12:57:40|12302.16|12302.16|12301.18|12301.18|12302.16|12302.16|12301.18|12301.18|0
1642078670000|2022-01-13 12:57:50|12300.78|12300.78|12299.8|12299.8|12300.78|12300.78|12299.8|12299.8|0
1642078690000|2022-01-13 12:58:10|12300.78|12300.78|12300.78|12300.78|12300.78|12300.78|12300.78|12300.78|0
1642078720000|2022-01-13 12:58:40|12300.3|12300.3|12300.3|12300.3|12300.3|12300.3|12300.3|12300.3|0
1642078730000|2022-01-13 12:58:50|12300.26|12300.26|12300.12|12300.12|12300.26|12300.26|12300.12|12300.12|0
1642078740000|2022-01-13 12:59:00|12300.93|12300.93|12300.7|12300.7|12300.93|12300.93|12300.7|12300.7|0
1642078750000|2022-01-13 12:59:10|12300.47|12300.47|12300.55|12300.55|12300.55|12300.55|12300.47|12300.47|0
1642078760000|2022-01-13 12:59:20|12300.71|12300.71|12300.59|12300.59|12300.71|12300.71|12300.59|12300.59|0
1642078770000|2022-01-13 12:59:30|12300.43|12300.43|12299.48|12299.48|12300.43|12300.43|12299.48|12299.48|0
1642078780000|2022-01-13 12:59:40|12299.31|12299.31|12299.31|12299.31|12299.48|12299.48|12299.31|12299.31|0
1642078790000|2022-01-13 12:59:50|12299.71|12299.71|12298.9|12298.9|12299.71|12299.71|12298.9|12298.9|0
1642078810000|2022-01-13 13:00:10|12299.06|12299.06|12299.31|12299.31|12299.31|12299.31|12299.06|12299.06|0
1642078820000|2022-01-13 13:00:20|12299.47|12299.47|12299.68|12299.68|12299.68|12299.68|12299.47|12299.47|0
1642078830000|2022-01-13 13:00:30|12300.66|12300.66|12299.96|12299.96|12300.66|12300.66|12299.96|12299.96|0
1642078860000|2022-01-13 13:01:00|12300.1|12300.1|12300.1|12300.1|12300.1|12300.1|12300.1|12300.1|0
1642078870000|2022-01-13 13:01:10|12300.45|12300.45|12300.45|12300.45|12300.45|12300.45|12300.45|12300.45|0
1642078880000|2022-01-13 13:01:20|12300.1|12300.1|12299.98|12299.98|12300.1|12300.1|12299.98|12299.98|0
1642078890000|2022-01-13 13:01:30|12300.96|12300.96|12302.15|12302.15|12302.15|12302.15|12300.96|12300.96|0
1642078900000|2022-01-13 13:01:40|12303.13|12303.13|12302.15|12302.15|12303.13|12303.13|12302.15|12302.15|0
1642078920000|2022-01-13 13:02:00|12302.94|12302.94|12304.13|12304.13|12304.13|12304.13|12302.94|12302.94|0
1642078930000|2022-01-13 13:02:10|12305.14|12305.14|12305.64|12305.64|12305.64|12305.64|12305.14|12305.14|0
1642078940000|2022-01-13 13:02:20|12305.98|12305.98|12306.14|12306.14|12306.14|12306.14|12305.98|12305.98|0
1642078960000|2022-01-13 13:02:40|12305.43|12305.43|12305.43|12305.43|12305.43|12305.43|12305.43|12305.43|0
1642078970000|2022-01-13 13:02:50|12305.22|12305.22|12305.22|12305.22|12305.22|12305.22|12305.22|12305.22|0
1642078980000|2022-01-13 13:03:00|12303.92|12303.92|12303.92|12303.92|12303.92|12303.92|12303.92|12303.92|0
1642079050000|2022-01-13 13:04:10|12302.99|12302.99|12302.99|12302.99|12302.99|12302.99|12302.99|12302.99|0
1642079060000|2022-01-13 13:04:20|12303.38|12303.38|12303.38|12303.38|12303.38|12303.38|12303.38|12303.38|0
1642079070000|2022-01-13 13:04:30|12303.81|12303.81|12303.81|12303.81|12303.81|12303.81|12303.81|12303.81|0
1642079080000|2022-01-13 13:04:40|12303.97|12303.97|12303.97|12303.97|12303.97|12303.97|12303.97|12303.97|0
1642079100000|2022-01-13 13:05:00|12302.01|12302.01|12302.01|12302.01|12302.01|12302.01|12302.01|12302.01|0
1642079120000|2022-01-13 13:05:20|12302.41|12302.41|12303.39|12303.39|12303.39|12303.39|12302.41|12302.41|0
1642079130000|2022-01-13 13:05:30|12303.71|12303.71|12303.71|12303.71|12303.71|12303.71|12303.71|12303.71|0
1642079140000|2022-01-13 13:05:40|12303.87|12303.87|12303.95|12303.95|12303.95|12303.95|12303.87|12303.87|0
1642079150000|2022-01-13 13:05:50|12304.12|12304.12|12304.1|12304.1|12304.12|12304.12|12303.95|12303.95|0
1642079170000|2022-01-13 13:06:10|12303.12|12303.12|12303.12|12303.12|12303.12|12303.12|12303.12|12303.12|0
1642079180000|2022-01-13 13:06:20|12302.96|12302.96|12302.62|12302.62|12302.96|12302.96|12302.62|12302.62|0
1642079190000|2022-01-13 13:06:30|12302.96|12302.96|12303.3|12303.3|12303.3|12303.3|12302.96|12302.96|0
1642079200000|2022-01-13 13:06:40|12302.97|12302.97|12302.97|12302.97|12302.97|12302.97|12302.97|12302.97|0
1642079220000|2022-01-13 13:07:00|12302.64|12302.64|12303.04|12303.04|12303.04|12303.04|12302.64|12302.64|0
1642079260000|2022-01-13 13:07:40|12303.12|12303.12|12303.12|12303.12|12303.12|12303.12|12303.12|12303.12|0
1642079270000|2022-01-13 13:07:50|12303.28|12303.28|12303.28|12303.28|12303.28|12303.28|12303.28|12303.28|0
1642079280000|2022-01-13 13:08:00|12302.78|12302.78|12303.76|12303.76|12303.76|12303.76|12302.78|12302.78|0
1642079330000|2022-01-13 13:08:50|12303.55|12303.55|12303.55|12303.55|12303.55|12303.55|12303.55|12303.55|0
1642079340000|2022-01-13 13:09:00|12303.76|12303.76|12303.76|12303.76|12303.76|12303.76|12303.76|12303.76|0
1642079360000|2022-01-13 13:09:20|12303.59|12303.59|12303.89|12303.89|12303.89|12303.89|12303.43|12303.43|0
1642079380000|2022-01-13 13:09:40|12303.73|12303.73|12303.73|12303.73|12303.73|12303.73|12303.73|12303.73|0
1642079400000|2022-01-13 13:10:00|12303.41|12303.41|12303.06|12303.06|12303.41|12303.41|12303.06|12303.06|0
1642079410000|2022-01-13 13:10:10|12303.41|12303.41|12303.57|12303.57|12303.57|12303.57|12303.41|12303.41|0
1642079430000|2022-01-13 13:10:30|12302.78|12302.78|12302.78|12302.78|12302.78|12302.78|12302.78|12302.78|0
1642079440000|2022-01-13 13:10:40|12302.94|12302.94|12302.78|12302.78|12302.94|12302.94|12302.78|12302.78|0
1642079460000|2022-01-13 13:11:00|12302.27|12302.27|12302.11|12302.11|12302.27|12302.27|12302.11|12302.11|0
1642079510000|2022-01-13 13:11:50|12302.31|12302.31|12302.26|12302.26|12302.31|12302.31|12302.26|12302.26|0
1642079520000|2022-01-13 13:12:00|12302.1|12302.1|12299.89|12299.89|12302.1|12302.1|12299.89|12299.89|0
1642079530000|2022-01-13 13:12:10|12300.01|12300.01|12300.01|12300.01|12300.01|12300.01|12300.01|12300.01|0
1642079560000|2022-01-13 13:12:40|12299.93|12299.93|12299.93|12299.93|12299.93|12299.93|12299.93|12299.93|0
1642079580000|2022-01-13 13:13:00|12300.33|12300.33|12300.21|12300.21|12300.33|12300.33|12300.21|12300.21|0
1642079620000|2022-01-13 13:13:40|12300.11|12300.11|12300.67|12300.67|12300.67|12300.67|12300.11|12300.11|0
1642079630000|2022-01-13 13:13:50|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|12300.82|0
1642079640000|2022-01-13 13:14:00|12300.49|12300.49|12300.89|12300.89|12300.89|12300.89|12300.49|12300.49|0
1642079650000|2022-01-13 13:14:10|12301.87|12301.87|12302.1|12302.1|12302.1|12302.1|12301.87|12301.87|0
1642079660000|2022-01-13 13:14:20|12301.34|12301.34|12301.34|12301.34|12301.34|12301.34|12301.34|12301.34|0
1642079690000|2022-01-13 13:14:50|12300.71|12300.71|12300.71|12300.71|12300.71|12300.71|12300.71|12300.71|0
1642079700000|2022-01-13 13:15:00|12300.36|12300.36|12300.02|12300.02|12300.36|12300.36|12300.02|12300.02|0
1642079710000|2022-01-13 13:15:10|12299.04|12299.04|12299.04|12299.04|12299.04|12299.04|12299.04|12299.04|0
1642079730000|2022-01-13 13:15:30|12299.38|12299.38|12299.38|12299.38|12299.38|12299.38|12299.38|12299.38|0
1642079750000|2022-01-13 13:15:50|12300.36|12300.36|12301.34|12301.34|12301.34|12301.34|12300.36|12300.36|0
1642079780000|2022-01-13 13:16:20|12299.38|12299.38|12299.38|12299.38|12299.38|12299.38|12299.38|12299.38|0
1642079820000|2022-01-13 13:17:00|12299.59|12299.59|12299.59|12299.59|12299.59|12299.59|12299.59|12299.59|0
1642079840000|2022-01-13 13:17:20|12299.38|12299.38|12299.43|12299.43|12299.43|12299.43|12299.38|12299.38|0
1642079850000|2022-01-13 13:17:30|12299.56|12299.56|12300.95|12300.95|12300.95|12300.95|12299.56|12299.56|0
1642079860000|2022-01-13 13:17:40|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|0
1642079890000|2022-01-13 13:18:10|12300.82|12300.82|12300.9|12300.9|12300.9|12300.9|12300.82|12300.82|0
1642079900000|2022-01-13 13:18:20|12299.56|12299.56|12299.56|12299.56|12299.56|12299.56|12299.56|12299.56|0
1642079910000|2022-01-13 13:18:30|12299.97|12299.97|12299.97|12299.97|12299.97|12299.97|12299.97|12299.97|0
1642079920000|2022-01-13 13:18:40|12298.99|12298.99|12293.74|12293.74|12298.99|12298.99|12293.74|12293.74|0
1642079940000|2022-01-13 13:19:00|12293.53|12293.53|12293.78|12293.78|12293.78|12293.78|12292.55|12292.55|0
1642079980000|2022-01-13 13:19:40|12293.66|12293.66|12293.26|12293.26|12293.66|12293.66|12293.26|12293.26|0
1642080000000|2022-01-13 13:20:00|12293.43|12293.43|12293.43|12293.43|12293.43|12293.43|12293.43|12293.43|0
1642080010000|2022-01-13 13:20:10|12294.61|12294.61|12296.68|12296.68|12296.68|12296.68|12294.61|12294.61|0
1642080020000|2022-01-13 13:20:20|12296.89|12296.89|12295.05|12295.05|12297.01|12297.01|12295.05|12295.05|0
1642080030000|2022-01-13 13:20:30|12294.07|12294.07|12293.09|12293.09|12294.07|12294.07|12293.09|12293.09|0
1642080070000|2022-01-13 13:21:10|12294.07|12294.07|12295.05|12295.05|12295.05|12295.05|12294.07|12294.07|0
1642080080000|2022-01-13 13:21:20|12296.03|12296.03|12296.03|12296.03|12296.03|12296.03|12296.03|12296.03|0
1642080110000|2022-01-13 13:21:50|12295.69|12295.69|12295.18|12295.18|12295.69|12295.69|12295.18|12295.18|0
1642080160000|2022-01-13 13:22:40|12294.92|12294.92|12294.92|12294.92|12294.92|12294.92|12294.92|12294.92|0
1642080210000|2022-01-13 13:23:30|12295|12295|12295.23|12295.23|12295.23|12295.23|12295|12295|0
1642080230000|2022-01-13 13:23:50|12295|12295|12295|12295|12295|12295|12295|12295|0
1642080240000|2022-01-13 13:24:00|12295.23|12295.23|12295.23|12295.23|12295.23|12295.23|12295.23|12295.23|0
1642080260000|2022-01-13 13:24:20|12294.97|12294.97|12294.97|12294.97|12294.97|12294.97|12294.97|12294.97|0
1642080270000|2022-01-13 13:24:30|12293.99|12293.99|12293.99|12293.99|12293.99|12293.99|12293.99|12293.99|0
1642080280000|2022-01-13 13:24:40|12294.16|12294.16|12294.32|12294.32|12294.32|12294.32|12294.16|12294.16|0
1642080290000|2022-01-13 13:24:50|12294.48|12294.48|12294.4|12294.4|12294.48|12294.48|12294.4|12294.4|0
1642080310000|2022-01-13 13:25:10|12294.57|12294.57|12294.57|12294.57|12294.57|12294.57|12294.57|12294.57|0
1642080320000|2022-01-13 13:25:20|12294.26|12294.26|12294.57|12294.57|12294.57|12294.57|12294.26|12294.26|0
1642080340000|2022-01-13 13:25:40|12294.62|12294.62|12294.66|12294.66|12294.66|12294.66|12294.62|12294.62|0
1642080360000|2022-01-13 13:26:00|12294.82|12294.82|12294.82|12294.82|12294.82|12294.82|12294.82|12294.82|0
1642080370000|2022-01-13 13:26:10|12294.99|12294.99|12294.99|12294.99|12294.99|12294.99|12294.99|12294.99|0
1642080380000|2022-01-13 13:26:20|12294.87|12294.87|12294.87|12294.87|12294.87|12294.87|12294.87|12294.87|0
1642080420000|2022-01-13 13:27:00|12296.05|12296.05|12296.05|12296.05|12296.05|12296.05|12296.05|12296.05|0
1642080440000|2022-01-13 13:27:20|12295.93|12295.93|12295.9|12295.9|12295.93|12295.93|12295.9|12295.9|0
1642080450000|2022-01-13 13:27:30|12292.96|12292.96|12293.08|12293.08|12293.08|12293.08|12292.96|12292.96|0
1642080460000|2022-01-13 13:27:40|12293.29|12293.29|12293.29|12293.29|12293.29|12293.29|12293.29|12293.29|0
1642080480000|2022-01-13 13:28:00|12293.83|12293.83|12291.67|12291.67|12293.83|12293.83|12290.48|12290.48|0
1642080490000|2022-01-13 13:28:10|12291.32|12291.32|12290.98|12290.98|12291.32|12291.32|12290.98|12290.98|0
1642080500000|2022-01-13 13:28:20|12291.14|12291.14|12291.14|12291.14|12291.14|12291.14|12291.14|12291.14|0
1642080510000|2022-01-13 13:28:30|12290.91|12290.91|12290.91|12290.91|12290.91|12290.91|12290.91|12290.91|0
1642080540000|2022-01-13 13:29:00|12290.7|12290.7|12290.86|12290.86|12291.1|12291.1|12290.7|12290.7|0
1642080550000|2022-01-13 13:29:10|12291.25|12291.25|12292.81|12292.81|12292.81|12292.81|12291.25|12291.25|0
1642080570000|2022-01-13 13:29:30|12292.74|12292.74|12292.66|12292.66|12292.74|12292.74|12292.66|12292.66|0
1642080580000|2022-01-13 13:29:40|12293.06|12293.06|12293.06|12293.06|12293.06|12293.06|12293.06|12293.06|0
1642080600000|2022-01-13 13:30:00|12292.37|12292.37|12291|12291|12292.37|12292.37|12290.78|12290.78|0
1642080610000|2022-01-13 13:30:10|12290.22|12290.22|12292.24|12292.24|12292.24|12292.24|12289.82|12289.82|0
1642080620000|2022-01-13 13:30:20|12292.47|12292.47|12291.73|12291.73|12292.71|12292.71|12291.73|12291.73|0
1642080630000|2022-01-13 13:30:30|12291.49|12291.49|12291.26|12291.26|12291.49|12291.49|12291.26|12291.26|0
1642080650000|2022-01-13 13:30:50|12291.5|12291.5|12291.5|12291.5|12291.5|12291.5|12291.5|12291.5|0
1642080660000|2022-01-13 13:31:00|12291.29|12291.29|12291.29|12291.29|12291.29|12291.29|12291.29|12291.29|0
1642080680000|2022-01-13 13:31:20|12291.13|12291.13|12291.13|12291.13|12291.13|12291.13|12291.13|12291.13|0
1642080690000|2022-01-13 13:31:30|12290.78|12290.78|12290.78|12290.78|12290.78|12290.78|12290.78|12290.78|0
1642080710000|2022-01-13 13:31:50|12290.62|12290.62|12291.97|12291.97|12291.97|12291.97|12290.62|12290.62|0
1642080760000|2022-01-13 13:32:40|12292.13|12292.13|12292.13|12292.13|12292.13|12292.13|12292.13|12292.13|0
1642080780000|2022-01-13 13:33:00|12289.76|12289.76|12289.93|12289.93|12289.93|12289.93|12289.76|12289.76|0
1642080800000|2022-01-13 13:33:20|12290.91|12290.91|12292.09|12292.09|12292.09|12292.09|12290.91|12290.91|0
1642080820000|2022-01-13 13:33:40|12292.25|12292.25|12292.25|12292.25|12292.25|12292.25|12292.25|12292.25|0
1642080840000|2022-01-13 13:34:00|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|0
1642080860000|2022-01-13 13:34:20|12292.25|12292.25|12292.25|12292.25|12292.25|12292.25|12292.25|12292.25|0
1642080890000|2022-01-13 13:34:50|12291.28|12291.28|12290.27|12290.27|12291.28|12291.28|12290.06|12290.06|0
1642080900000|2022-01-13 13:35:00|12289.29|12289.29|12288.49|12288.49|12289.29|12289.29|12288.49|12288.49|0
1642080910000|2022-01-13 13:35:10|12288.89|12288.89|12287.91|12287.91|12288.89|12288.89|12287.91|12287.91|0
1642080920000|2022-01-13 13:35:20|12288.89|12288.89|12288.89|12288.89|12288.89|12288.89|12288.89|12288.89|0
1642080950000|2022-01-13 13:35:50|12290.07|12290.07|12288.77|12288.77|12290.07|12290.07|12288.77|12288.77|0
1642080960000|2022-01-13 13:36:00|12288.56|12288.56|12288.79|12288.79|12288.79|12288.79|12288.56|12288.56|0
1642080980000|2022-01-13 13:36:20|12288.09|12288.09|12288.09|12288.09|12288.33|12288.33|12288.09|12288.09|0
1642080990000|2022-01-13 13:36:30|12289.13|12289.13|12289.13|12289.13|12289.65|12289.65|12288.35|12288.35|0
1642081000000|2022-01-13 13:36:40|12287.95|12287.95|12288.93|12288.93|12288.93|12288.93|12287.95|12287.95|0
1642081010000|2022-01-13 13:36:50|12289.18|12289.18|12289.18|12289.18|12289.18|12289.18|12289.18|12289.18|0
1642081030000|2022-01-13 13:37:10|12289.57|12289.57|12289.18|12289.18|12289.57|12289.57|12289.18|12289.18|0
1642081040000|2022-01-13 13:37:20|12288.2|12288.2|12288.2|12288.2|12288.2|12288.2|12288.2|12288.2|0
1642081050000|2022-01-13 13:37:30|12287.85|12287.85|12287.85|12287.85|12287.85|12287.85|12287.85|12287.85|0
1642081080000|2022-01-13 13:38:00|12287.5|12287.5|12287.5|12287.5|12287.5|12287.5|12287.5|12287.5|0
1642081090000|2022-01-13 13:38:10|12286.81|12286.81|12289.03|12289.03|12289.03|12289.03|12286.81|12286.81|0
1642081100000|2022-01-13 13:38:20|12288.86|12288.86|12287.34|12287.34|12288.86|12288.86|12287.34|12287.34|0
1642081110000|2022-01-13 13:38:30|12287.51|12287.51|12288.69|12288.69|12288.69|12288.69|12287.51|12287.51|0
1642081130000|2022-01-13 13:38:50|12288.53|12288.53|12288.53|12288.53|12288.53|12288.53|12288.53|12288.53|0
1642081140000|2022-01-13 13:39:00|12287.55|12287.55|12287.01|12287.01|12287.55|12287.55|12287.01|12287.01|0
1642081150000|2022-01-13 13:39:10|12286.85|12286.85|12287.15|12287.15|12287.15|12287.15|12286.85|12286.85|0
1642081160000|2022-01-13 13:39:20|12284.78|12284.78|12284.78|12284.78|12284.78|12284.78|12284.78|12284.78|0
1642081180000|2022-01-13 13:39:40|12284.61|12284.61|12284.61|12284.61|12284.61|12284.61|12284.61|12284.61|0
1642081190000|2022-01-13 13:39:50|12284.82|12284.82|12284.82|12284.82|12284.82|12284.82|12284.82|12284.82|0
1642081200000|2022-01-13 13:40:00|12284.61|12284.61|12285.01|12285.01|12285.01|12285.01|12284.61|12284.61|0
1642081210000|2022-01-13 13:40:10|12285.27|12285.27|12285.27|12285.27|12285.27|12285.27|12285.27|12285.27|0
1642081240000|2022-01-13 13:40:40|12285.44|12285.44|12285.44|12285.44|12285.44|12285.44|12285.44|12285.44|0
1642081250000|2022-01-13 13:40:50|12285.6|12285.6|12285.91|12285.91|12285.91|12285.91|12285.6|12285.6|0
1642081260000|2022-01-13 13:41:00|12286.14|12286.14|12286.88|12286.88|12287.12|12287.12|12286.14|12286.14|0
1642081270000|2022-01-13 13:41:10|12287|12287|12287|12287|12287|12287|12287|12287|0
1642081280000|2022-01-13 13:41:20|12285.81|12285.81|12286.5|12286.5|12286.85|12286.85|12285.81|12285.81|0
1642081290000|2022-01-13 13:41:30|12286.9|12286.9|12286.9|12286.9|12286.9|12286.9|12286.9|12286.9|0
1642081300000|2022-01-13 13:41:40|12286.64|12286.64|12286.64|12286.64|12286.64|12286.64|12286.64|12286.64|0
1642081320000|2022-01-13 13:42:00|12285.66|12285.66|12285.26|12285.26|12285.66|12285.66|12285.26|12285.26|0
1642081340000|2022-01-13 13:42:20|12284.29|12284.29|12285.47|12285.47|12285.47|12285.47|12284.29|12284.29|0
1642081360000|2022-01-13 13:42:40|12285.1|12285.1|12285.74|12285.74|12286.08|12286.08|12285.1|12285.1|0
1642081370000|2022-01-13 13:42:50|12286.36|12286.36|12287.13|12287.13|12287.33|12287.33|12286.36|12286.36|0
1642081380000|2022-01-13 13:43:00|12287.63|12287.63|12287.63|12287.63|12287.63|12287.63|12287.63|12287.63|0
1642081390000|2022-01-13 13:43:10|12287.43|12287.43|12287.43|12287.43|12287.43|12287.43|12287.43|12287.43|0
1642081410000|2022-01-13 13:43:30|12287.63|12287.63|12287.63|12287.63|12287.63|12287.63|12287.63|12287.63|0
1642081420000|2022-01-13 13:43:40|12287.43|12287.43|12287.43|12287.43|12287.43|12287.43|12287.43|12287.43|0
1642081430000|2022-01-13 13:43:50|12286.45|12286.45|12286.24|12286.24|12286.45|12286.45|12286.24|12286.24|0
1642081440000|2022-01-13 13:44:00|12286.65|12286.65|12286.45|12286.45|12286.65|12286.65|12286.45|12286.45|0
1642081450000|2022-01-13 13:44:10|12286.24|12286.24|12286.24|12286.24|12286.24|12286.24|12286.24|12286.24|0
1642081470000|2022-01-13 13:44:30|12286.08|12286.08|12286.08|12286.08|12286.08|12286.08|12286.08|12286.08|0
1642081480000|2022-01-13 13:44:40|12286.34|12286.34|12286.54|12286.54|12286.54|12286.54|12286.34|12286.34|0
1642081490000|2022-01-13 13:44:50|12286.33|12286.33|12286.53|12286.53|12286.53|12286.53|12286.33|12286.33|0
1642081500000|2022-01-13 13:45:00|12286.33|12286.33|12285.35|12285.35|12286.33|12286.33|12285.35|12285.35|0
1642081550000|2022-01-13 13:45:50|12286.33|12286.33|12286.45|12286.45|12286.45|12286.45|12286.33|12286.33|0
1642081620000|2022-01-13 13:47:00|12287.43|12287.43|12287.43|12287.43|12287.43|12287.43|12287.43|12287.43|0
1642081630000|2022-01-13 13:47:10|12287.83|12287.83|12287.83|12287.83|12287.83|12287.83|12287.71|12287.71|0
1642081650000|2022-01-13 13:47:30|12287.48|12287.48|12287.48|12287.48|12287.48|12287.48|12287.13|12287.13|0
1642081660000|2022-01-13 13:47:40|12287.74|12287.74|12287.74|12287.74|12287.74|12287.74|12287.74|12287.74|0
1642081680000|2022-01-13 13:48:00|12288.14|12288.14|12288.14|12288.14|12288.14|12288.14|12288.14|12288.14|0
1642081710000|2022-01-13 13:48:30|12287.64|12287.64|12288.14|12288.14|12288.14|12288.14|12287.64|12287.64|0
1642081720000|2022-01-13 13:48:40|12288.77|12288.77|12288.77|12288.77|12288.77|12288.77|12288.77|12288.77|0
1642081740000|2022-01-13 13:49:00|12288.14|12288.14|12287.92|12287.92|12288.14|12288.14|12287.92|12287.92|0
1642081750000|2022-01-13 13:49:10|12287.71|12287.71|12287.71|12287.71|12287.71|12287.71|12287.71|12287.71|0
1642081780000|2022-01-13 13:49:40|12287.92|12287.92|12287.83|12287.83|12288.04|12288.04|12287.83|12287.83|0
1642081800000|2022-01-13 13:50:00|12287.99|12287.99|12287.95|12287.95|12287.99|12287.99|12287.79|12287.79|0
1642081810000|2022-01-13 13:50:10|12288.37|12288.37|12288.37|12288.37|12288.37|12288.37|12288.37|12288.37|0
1642081820000|2022-01-13 13:50:20|12288.72|12288.72|12288.72|12288.72|12288.72|12288.72|12288.72|12288.72|0
1642081830000|2022-01-13 13:50:30|12288.37|12288.37|12288.37|12288.37|12288.37|12288.37|12288.37|12288.37|0
1642081850000|2022-01-13 13:50:50|12288.11|12288.11|12289.7|12289.7|12289.7|12289.7|12288.11|12288.11|0
1642081860000|2022-01-13 13:51:00|12289.81|12289.81|12290.24|12290.24|12290.24|12290.24|12289.61|12289.61|0
1642081910000|2022-01-13 13:51:50|12289.84|12289.84|12289.31|12289.31|12289.84|12289.84|12289.31|12289.31|0
1642081930000|2022-01-13 13:52:10|12288.92|12288.92|12288.8|12288.8|12288.92|12288.92|12288.8|12288.8|0
1642081940000|2022-01-13 13:52:20|12288.63|12288.63|12288.63|12288.63|12288.63|12288.63|12288.63|12288.63|0
1642081950000|2022-01-13 13:52:30|12287.65|12287.65|12286.1|12286.1|12287.65|12287.65|12286.1|12286.1|0
1642081970000|2022-01-13 13:52:50|12286.22|12286.22|12286.22|12286.22|12286.22|12286.22|12286.22|12286.22|0
1642081980000|2022-01-13 13:53:00|12285.19|12285.19|12285.19|12285.19|12285.19|12285.19|12285.19|12285.19|0
1642082030000|2022-01-13 13:53:50|12284.77|12284.77|12284.84|12284.84|12284.84|12284.84|12284.77|12284.77|0
1642082040000|2022-01-13 13:54:00|12283.86|12283.86|12282.46|12282.46|12283.86|12283.86|12282.46|12282.46|0
1642082050000|2022-01-13 13:54:10|12282.58|12282.58|12282.36|12282.36|12282.7|12282.7|12282.36|12282.36|0
1642082060000|2022-01-13 13:54:20|12283.34|12283.34|12283.57|12283.57|12283.64|12283.64|12283.34|12283.34|0
1642082070000|2022-01-13 13:54:30|12284.55|12284.55|12284.55|12284.55|12284.55|12284.55|12284.55|12284.55|0
1642082100000|2022-01-13 13:55:00|12285.53|12285.53|12287.87|12287.87|12287.87|12287.87|12285.53|12285.53|0
1642082110000|2022-01-13 13:55:10|12287.46|12287.46|12287.46|12287.46|12287.46|12287.46|12287.46|12287.46|0
1642082120000|2022-01-13 13:55:20|12287.53|12287.53|12287.53|12287.53|12287.53|12287.53|12287.53|12287.53|0
1642082130000|2022-01-13 13:55:30|12289.49|12289.49|12289.49|12289.49|12289.49|12289.49|12289.49|12289.49|0
1642082140000|2022-01-13 13:55:40|12289.29|12289.29|12289.29|12289.29|12289.29|12289.29|12289.29|12289.29|0
1642082150000|2022-01-13 13:55:50|12288.31|12288.31|12288.31|12288.31|12288.31|12288.31|12288.31|12288.31|0
1642082160000|2022-01-13 13:56:00|12288.1|12288.1|12288.33|12288.33|12288.33|12288.33|12288.1|12288.1|0
1642082180000|2022-01-13 13:56:20|12288.16|12288.16|12288.33|12288.33|12288.33|12288.33|12288.16|12288.16|0
1642082220000|2022-01-13 13:57:00|12288.16|12288.16|12288.04|12288.04|12288.16|12288.16|12288.04|12288.04|0
1642082230000|2022-01-13 13:57:10|12289.22|12289.22|12289.22|12289.22|12289.22|12289.22|12289.22|12289.22|0
1642082240000|2022-01-13 13:57:20|12289.44|12289.44|12289.44|12289.44|12289.44|12289.44|12289.44|12289.44|0
1642082290000|2022-01-13 13:58:10|12289.18|12289.18|12289.3|12289.3|12289.3|12289.3|12289.18|12289.18|0
1642082310000|2022-01-13 13:58:30|12289.22|12289.22|12289.51|12289.51|12289.72|12289.72|12289.22|12289.22|0
1642082320000|2022-01-13 13:58:40|12289.31|12289.31|12289.31|12289.31|12289.31|12289.31|12289.31|12289.31|0
1642082330000|2022-01-13 13:58:50|12289.12|12289.12|12290.1|12290.1|12290.1|12290.1|12288.92|12288.92|0
1642082340000|2022-01-13 13:59:00|12290.34|12290.34|12288.15|12288.15|12290.34|12290.34|12288.15|12288.15|0
1642082350000|2022-01-13 13:59:10|12286.97|12286.97|12288.39|12288.39|12288.39|12288.39|12286.97|12286.97|0
1642082360000|2022-01-13 13:59:20|12288.23|12288.23|12288.07|12288.07|12288.23|12288.23|12288.07|12288.07|0
1642082370000|2022-01-13 13:59:30|12287.87|12287.87|12287.87|12287.87|12287.87|12287.87|12287.87|12287.87|0
1642082390000|2022-01-13 13:59:50|12288.85|12288.85|12288.76|12288.76|12288.85|12288.85|12288.5|12288.5|0
1642082410000|2022-01-13 14:00:10|12289.11|12289.11|12289.11|12289.11|12289.11|12289.11|12289.11|12289.11|0
1642082420000|2022-01-13 14:00:20|12290.29|12290.29|12291.48|12291.48|12291.48|12291.48|12290.29|12290.29|0
1642082430000|2022-01-13 14:00:30|12292.46|12292.46|12292.46|12292.46|12292.46|12292.46|12292.46|12292.46|0
1642082440000|2022-01-13 14:00:40|12293.44|12293.44|12293.44|12293.44|12293.44|12293.44|12293.44|12293.44|0
1642082450000|2022-01-13 14:00:50|12293.09|12293.09|12294.19|12294.19|12294.19|12294.19|12293.09|12293.09|0
1642082470000|2022-01-13 14:01:10|12294.36|12294.36|12294.36|12294.36|12294.36|12294.36|12294.36|12294.36|0
1642082480000|2022-01-13 14:01:20|12294.7|12294.7|12294.91|12294.91|12294.91|12294.91|12294.7|12294.7|0
1642082500000|2022-01-13 14:01:40|12295.3|12295.3|12295.3|12295.3|12295.3|12295.3|12295.3|12295.3|0
1642082510000|2022-01-13 14:01:50|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|0
1642082520000|2022-01-13 14:02:00|12295.13|12295.13|12295.13|12295.13|12295.13|12295.13|12295.13|12295.13|0
1642082530000|2022-01-13 14:02:10|12295.29|12295.29|12295.34|12295.34|12295.55|12295.55|12295.29|12295.29|0
1642082540000|2022-01-13 14:02:20|12295.6|12295.6|12294.91|12294.91|12296|12296|12294.91|12294.91|0
1642082550000|2022-01-13 14:02:30|12293.59|12293.59|12293.59|12293.59|12293.59|12293.59|12293.59|12293.59|0
1642082560000|2022-01-13 14:02:40|12293.25|12293.25|12293.42|12293.42|12293.42|12293.42|12293.25|12293.25|0
1642082570000|2022-01-13 14:02:50|12293.3|12293.3|12293.14|12293.14|12293.3|12293.3|12293.14|12293.14|0
1642082580000|2022-01-13 14:03:00|12293.47|12293.47|12294.56|12294.56|12294.56|12294.56|12293.47|12293.47|0
1642082590000|2022-01-13 14:03:10|12294.72|12294.72|12294.93|12294.93|12294.93|12294.93|12294.72|12294.72|0
1642082600000|2022-01-13 14:03:20|12295.17|12295.17|12296.67|12296.67|12296.67|12296.67|12295.17|12295.17|0
1642082610000|2022-01-13 14:03:30|12296.79|12296.79|12296.41|12296.41|12296.79|12296.79|12296.41|12296.41|0
1642082620000|2022-01-13 14:03:40|12296.25|12296.25|12296.25|12296.25|12296.25|12296.25|12296.25|12296.25|0
1642082630000|2022-01-13 14:03:50|12295.46|12295.46|12294.26|12294.26|12295.46|12295.46|12294.26|12294.26|0
1642082650000|2022-01-13 14:04:10|12293.57|12293.57|12293.57|12293.57|12293.57|12293.57|12293.57|12293.57|0
1642082660000|2022-01-13 14:04:20|12293.49|12293.49|12291.69|12291.69|12293.49|12293.49|12291.69|12291.69|0
1642082670000|2022-01-13 14:04:30|12291.62|12291.62|12291.62|12291.62|12291.62|12291.62|12291.62|12291.62|0
1642082690000|2022-01-13 14:04:50|12291.21|12291.21|12290.48|12290.48|12291.21|12291.21|12290.48|12290.48|0
1642082700000|2022-01-13 14:05:00|12290.65|12290.65|12290.65|12290.65|12290.65|12290.65|12290.65|12290.65|0
1642082720000|2022-01-13 14:05:20|12291.83|12291.83|12291.33|12291.33|12291.83|12291.83|12291.33|12291.33|0
1642082730000|2022-01-13 14:05:30|12291.09|12291.09|12291.09|12291.09|12291.09|12291.09|12291.09|12291.09|0
1642082750000|2022-01-13 14:05:50|12290.74|12290.74|12291.93|12291.93|12291.93|12291.93|12290.74|12290.74|0
1642082760000|2022-01-13 14:06:00|12290.74|12290.74|12291.22|12291.22|12291.22|12291.22|12290.74|12290.74|0
1642082800000|2022-01-13 14:06:40|12291.62|12291.62|12290.82|12290.82|12291.62|12291.62|12290.82|12290.82|0
1642082810000|2022-01-13 14:06:50|12291.22|12291.22|12292.02|12292.02|12292.02|12292.02|12291.22|12291.22|0
1642082840000|2022-01-13 14:07:20|12291.85|12291.85|12292.02|12292.02|12292.02|12292.02|12291.85|12291.85|0
1642082850000|2022-01-13 14:07:30|12291.62|12291.62|12291.62|12291.62|12291.62|12291.62|12291.62|12291.62|0
1642082860000|2022-01-13 14:07:40|12292.03|12292.03|12295.35|12295.35|12295.35|12295.35|12291.83|12291.83|0
1642082870000|2022-01-13 14:07:50|12295.14|12295.14|12295.14|12295.14|12295.14|12295.14|12295.14|12295.14|0
1642082880000|2022-01-13 14:08:00|12294.74|12294.74|12292.78|12292.78|12294.74|12294.74|12292.78|12292.78|0
1642082890000|2022-01-13 14:08:10|12292.66|12292.66|12288.27|12288.27|12292.66|12292.66|12288.27|12288.27|0
1642082900000|2022-01-13 14:08:20|12288.39|12288.39|12288.39|12288.39|12288.39|12288.39|12288.39|12288.39|0
1642082910000|2022-01-13 14:08:30|12288.79|12288.79|12288.39|12288.39|12288.79|12288.79|12288.39|12288.39|0
1642082920000|2022-01-13 14:08:40|12288.79|12288.79|12288.04|12288.04|12289.19|12289.19|12288.04|12288.04|0
1642082930000|2022-01-13 14:08:50|12288.44|12288.44|12289.87|12289.87|12290.81|12290.81|12288.44|12288.44|0
1642082940000|2022-01-13 14:09:00|12290.08|12290.08|12290.08|12290.08|12290.08|12290.08|12290.08|12290.08|0
1642082960000|2022-01-13 14:09:20|12290.28|12290.28|12290.15|12290.15|12290.28|12290.28|12290.15|12290.15|0
1642082970000|2022-01-13 14:09:30|12289.97|12289.97|12289.97|12289.97|12290.14|12290.14|12289.97|12289.97|0
1642082980000|2022-01-13 14:09:40|12289.28|12289.28|12290.5|12290.5|12290.5|12290.5|12289.28|12289.28|0
1642082990000|2022-01-13 14:09:50|12291.69|12291.69|12291.57|12291.57|12291.69|12291.69|12291.57|12291.57|0
1642083000000|2022-01-13 14:10:00|12291.73|12291.73|12291.9|12291.9|12291.9|12291.9|12291.73|12291.73|0
1642083010000|2022-01-13 14:10:10|12292.3|12292.3|12293.83|12293.83|12293.83|12293.83|12292.3|12292.3|0
1642083020000|2022-01-13 14:10:20|12294|12294|12293.66|12293.66|12294|12294|12293.66|12293.66|0
1642083030000|2022-01-13 14:10:30|12293.87|12293.87|12292.49|12292.49|12293.87|12293.87|12292.49|12292.49|0
1642083040000|2022-01-13 14:10:40|12293.18|12293.18|12294.49|12294.49|12294.49|12294.49|12293.18|12293.18|0
1642083050000|2022-01-13 14:10:50|12295.18|12295.18|12296.28|12296.28|12296.28|12296.28|12294.84|12294.84|0
1642083060000|2022-01-13 14:11:00|12296.49|12296.49|12295.51|12295.51|12296.49|12296.49|12295.51|12295.51|0
1642083070000|2022-01-13 14:11:10|12295.68|12295.68|12294.99|12294.99|12295.68|12295.68|12294.99|12294.99|0
1642083080000|2022-01-13 14:11:20|12295.15|12295.15|12295.15|12295.15|12295.15|12295.15|12295.15|12295.15|0
1642083090000|2022-01-13 14:11:30|12294.81|12294.81|12295.67|12295.67|12295.67|12295.67|12294.69|12294.69|0
1642083100000|2022-01-13 14:11:40|12295.91|12295.91|12296.31|12296.31|12296.31|12296.31|12295.91|12295.91|0
1642083120000|2022-01-13 14:12:00|12296.65|12296.65|12296.31|12296.31|12296.65|12296.65|12296.31|12296.31|0
1642083140000|2022-01-13 14:12:20|12296.47|12296.47|12298.55|12298.55|12298.55|12298.55|12296.47|12296.47|0
1642083150000|2022-01-13 14:12:30|12298.72|12298.72|12298.88|12298.88|12298.88|12298.88|12298.72|12298.72|0
1642083170000|2022-01-13 14:12:50|12298.72|12298.72|12297.74|12297.74|12298.72|12298.72|12297.74|12297.74|0
1642083180000|2022-01-13 14:13:00|12297.58|12297.58|12296.08|12296.08|12297.58|12297.58|12296.08|12296.08|0
1642083190000|2022-01-13 14:13:10|12296.49|12296.49|12296.49|12296.49|12296.49|12296.49|12296.49|12296.49|0
1642083200000|2022-01-13 14:13:20|12296.29|12296.29|12297.08|12297.08|12297.08|12297.08|12296.29|12296.29|0
1642083220000|2022-01-13 14:13:40|12297.59|12297.59|12297.59|12297.59|12297.59|12297.59|12297.59|12297.59|0
1642083240000|2022-01-13 14:14:00|12297.82|12297.82|12297.82|12297.82|12297.82|12297.82|12297.82|12297.82|0
1642083250000|2022-01-13 14:14:10|12297.61|12297.61|12296.57|12296.57|12297.61|12297.61|12296.57|12296.57|0
1642083260000|2022-01-13 14:14:20|12296.33|12296.33|12297.51|12297.51|12297.51|12297.51|12296.33|12296.33|0
1642083270000|2022-01-13 14:14:30|12296.53|12296.53|12297.93|12297.93|12297.93|12297.93|12296.53|12296.53|0
1642083300000|2022-01-13 14:15:00|12299.12|12299.12|12299.79|12299.79|12299.79|12299.79|12298.61|12298.61|0
1642083310000|2022-01-13 14:15:10|12300.98|12300.98|12302.8|12302.8|12302.8|12302.8|12300.98|12300.98|0
1642083320000|2022-01-13 14:15:20|12302.63|12302.63|12303.61|12303.61|12303.82|12303.82|12302.63|12302.63|0
1642083330000|2022-01-13 14:15:30|12303.96|12303.96|12303.75|12303.75|12303.96|12303.96|12303.75|12303.75|0
1642083340000|2022-01-13 14:15:40|12304.94|12304.94|12307.1|12307.1|12307.1|12307.1|12304.94|12304.94|0
1642083350000|2022-01-13 14:15:50|12306.76|12306.76|12306.18|12306.18|12306.76|12306.76|12306.18|12306.18|0
1642083360000|2022-01-13 14:16:00|12304.99|12304.99|12302.66|12302.66|12304.99|12304.99|12302.66|12302.66|0
1642083370000|2022-01-13 14:16:10|12302.42|12302.42|12299.67|12299.67|12302.54|12302.54|12299.67|12299.67|0
1642083420000|2022-01-13 14:17:00|12299.87|12299.87|12305.68|12305.68|12305.8|12305.8|12299.87|12299.87|0
1642083430000|2022-01-13 14:17:10|12304.49|12304.49|12304.49|12304.49|12304.49|12304.49|12304.49|12304.49|0
1642083460000|2022-01-13 14:17:40|12306.87|12306.87|12306.87|12306.87|12306.87|12306.87|12306.87|12306.87|0
1642083480000|2022-01-13 14:18:00|12305.68|12305.68|12304.88|12304.88|12306.87|12306.87|12304.88|12304.88|0
1642083490000|2022-01-13 14:18:10|12304.53|12304.53|12304.56|12304.56|12304.56|12304.56|12304.3|12304.3|0
1642083500000|2022-01-13 14:18:20|12303.58|12303.58|12302.74|12302.74|12303.58|12303.58|12302.4|12302.4|0
1642083520000|2022-01-13 14:18:40|12302.32|12302.32|12302.32|12302.32|12302.32|12302.32|12302.32|12302.32|0
1642083530000|2022-01-13 14:18:50|12302.2|12302.2|12302|12302|12302.2|12302.2|12302|12302|0
1642083540000|2022-01-13 14:19:00|12302.97|12302.97|12302.97|12302.97|12302.97|12302.97|12302.97|12302.97|0
1642083550000|2022-01-13 14:19:10|12303.18|12303.18|12302.83|12302.83|12303.18|12303.18|12302.83|12302.83|0
1642083590000|2022-01-13 14:19:50|12302.71|12302.71|12302.74|12302.74|12302.95|12302.95|12302.71|12302.71|0
1642083600000|2022-01-13 14:20:00|12302.59|12302.59|12299.81|12299.81|12302.59|12302.59|12299.81|12299.81|0
1642083610000|2022-01-13 14:20:10|12300.21|12300.21|12301.79|12301.79|12301.79|12301.79|12299.81|12299.81|0
1642083620000|2022-01-13 14:20:20|12302.98|12302.98|12300.81|12300.81|12302.98|12302.98|12300.81|12300.81|0
1642083630000|2022-01-13 14:20:30|12300.61|12300.61|12300.84|12300.84|12300.84|12300.84|12300.61|12300.61|0
1642083650000|2022-01-13 14:20:50|12299.66|12299.66|12300.84|12300.84|12300.84|12300.84|12299.66|12299.66|0
1642083660000|2022-01-13 14:21:00|12301.05|12301.05|12300.47|12300.47|12301.05|12301.05|12300.12|12300.12|0
1642083670000|2022-01-13 14:21:10|12299.28|12299.28|12299.28|12299.28|12299.28|12299.28|12299.28|12299.28|0
1642083690000|2022-01-13 14:21:30|12299.45|12299.45|12299.57|12299.57|12299.57|12299.57|12299.45|12299.45|0
1642083700000|2022-01-13 14:21:40|12299.77|12299.77|12299.77|12299.77|12299.77|12299.77|12299.77|12299.77|0
1642083710000|2022-01-13 14:21:50|12299.57|12299.57|12299.33|12299.33|12299.73|12299.73|12299.33|12299.33|0
1642083730000|2022-01-13 14:22:10|12298.54|12298.54|12298.14|12298.14|12298.54|12298.54|12298.14|12298.14|0
1642083750000|2022-01-13 14:22:30|12297.74|12297.74|12296.95|12296.95|12298.14|12298.14|12296.95|12296.95|0
1642083760000|2022-01-13 14:22:40|12294.58|12294.58|12295.77|12295.77|12295.77|12295.77|12294.58|12294.58|0
1642083770000|2022-01-13 14:22:50|12295.37|12295.37|12295.37|12295.37|12295.37|12295.37|12295.37|12295.37|0
1642083780000|2022-01-13 14:23:00|12295.77|12295.77|12295.77|12295.77|12295.77|12295.77|12295.77|12295.77|0
1642083790000|2022-01-13 14:23:10|12295.42|12295.42|12296.14|12296.14|12296.14|12296.14|12295.42|12295.42|0
1642083800000|2022-01-13 14:23:20|12295.93|12295.93|12295.26|12295.26|12295.93|12295.93|12295.26|12295.26|0
1642083820000|2022-01-13 14:23:40|12295.41|12295.41|12295.41|12295.41|12295.41|12295.41|12295.41|12295.41|0
1642083830000|2022-01-13 14:23:50|12295.02|12295.02|12295.02|12295.02|12295.02|12295.02|12295.02|12295.02|0
1642083840000|2022-01-13 14:24:00|12293.83|12293.83|12293.83|12293.83|12293.83|12293.83|12293.83|12293.83|0
1642083850000|2022-01-13 14:24:10|12294.09|12294.09|12294.09|12294.09|12294.09|12294.09|12294.09|12294.09|0
1642083860000|2022-01-13 14:24:20|12293.69|12293.69|12293.29|12293.29|12293.69|12293.69|12293.29|12293.29|0
1642083870000|2022-01-13 14:24:30|12292.9|12292.9|12292.9|12292.9|12293.29|12293.29|12292.9|12292.9|0
1642083880000|2022-01-13 14:24:40|12293.69|12293.69|12293.5|12293.5|12293.69|12293.69|12293.1|12293.1|0
1642083890000|2022-01-13 14:24:50|12293.84|12293.84|12293.05|12293.05|12293.84|12293.84|12293.05|12293.05|0
1642083900000|2022-01-13 14:25:00|12292.54|12292.54|12292.38|12292.38|12292.54|12292.54|12292.38|12292.38|0
1642083910000|2022-01-13 14:25:10|12291.98|12291.98|12291.58|12291.58|12291.98|12291.98|12291.58|12291.58|0
1642083920000|2022-01-13 14:25:20|12291.18|12291.18|12290.66|12290.66|12291.18|12291.18|12290.66|12290.66|0
1642083930000|2022-01-13 14:25:30|12291.06|12291.06|12290.94|12290.94|12291.06|12291.06|12290.94|12290.94|0
1642083940000|2022-01-13 14:25:40|12291.33|12291.33|12291.33|12291.33|12291.33|12291.33|12291.33|12291.33|0
1642083950000|2022-01-13 14:25:50|12291.18|12291.18|12290.82|12290.82|12291.18|12291.18|12290.82|12290.82|0
1642083960000|2022-01-13 14:26:00|12290.77|12290.77|12290.54|12290.54|12290.93|12290.93|12290.54|12290.54|0
1642083980000|2022-01-13 14:26:20|12290.14|12290.14|12288.97|12288.97|12290.14|12290.14|12287.78|12287.78|0
1642083990000|2022-01-13 14:26:30|12289.18|12289.18|12289.18|12289.18|12289.18|12289.18|12289.18|12289.18|0
1642084000000|2022-01-13 14:26:40|12289.39|12289.39|12289.36|12289.36|12289.51|12289.51|12289.36|12289.36|0
1642084010000|2022-01-13 14:26:50|12289.52|12289.52|12289.85|12289.85|12289.85|12289.85|12289.52|12289.52|0
1642084020000|2022-01-13 14:27:00|12289.45|12289.45|12289.85|12289.85|12289.85|12289.85|12289.45|12289.45|0
1642084040000|2022-01-13 14:27:20|12291.04|12291.04|12291.04|12291.04|12291.04|12291.04|12291.04|12291.04|0
1642084060000|2022-01-13 14:27:40|12291.24|12291.24|12291.24|12291.24|12291.24|12291.24|12291.24|12291.24|0
1642084070000|2022-01-13 14:27:50|12291.67|12291.67|12292.62|12292.62|12292.62|12292.62|12291.27|12291.27|0
1642084080000|2022-01-13 14:28:00|12293.02|12293.02|12291.67|12291.67|12293.02|12293.02|12291.67|12291.67|0
1642084090000|2022-01-13 14:28:10|12291.83|12291.83|12291.83|12291.83|12291.83|12291.83|12291.83|12291.83|0
1642084100000|2022-01-13 14:28:20|12292.23|12292.23|12292.4|12292.4|12292.4|12292.4|12292.23|12292.23|0
1642084110000|2022-01-13 14:28:30|12292.41|12292.41|12292.41|12292.41|12292.49|12292.49|12292.41|12292.41|0
1642084120000|2022-01-13 14:28:40|12292.66|12292.66|12292.57|12292.57|12292.78|12292.78|12292.57|12292.57|0
1642084140000|2022-01-13 14:29:00|12292.97|12292.97|12293.95|12293.95|12293.95|12293.95|12292.97|12292.97|0
1642084150000|2022-01-13 14:29:10|12292.76|12292.76|12290.93|12290.93|12292.76|12292.76|12290.8|12290.8|0
1642084160000|2022-01-13 14:29:20|12290.53|12290.53|12289.55|12289.55|12290.53|12290.53|12289.55|12289.55|0
1642084170000|2022-01-13 14:29:30|12288.57|12288.57|12289.09|12289.09|12289.09|12289.09|12288.57|12288.57|0
1642084180000|2022-01-13 14:29:40|12289.22|12289.22|12289.22|12289.22|12289.22|12289.22|12289.22|12289.22|0
1642084190000|2022-01-13 14:29:50|12289.05|12289.05|12289.05|12289.05|12289.05|12289.05|12289.05|12289.05|0
1642084200000|2022-01-13 14:30:00|12289.26|12289.26|12290.95|12290.95|12290.95|12290.95|12288.91|12288.91|0
1642084210000|2022-01-13 14:30:10|12292.14|12292.14|12291.16|12291.16|12292.14|12292.14|12291.16|12291.16|0
1642084220000|2022-01-13 14:30:20|12291.36|12291.36|12291.36|12291.36|12291.36|12291.36|12291.36|12291.36|0
1642084230000|2022-01-13 14:30:30|12292.34|12292.34|12292.34|12292.34|12292.34|12292.34|12292.34|12292.34|0
1642084240000|2022-01-13 14:30:40|12291.36|12291.36|12291.36|12291.36|12291.36|12291.36|12291.36|12291.36|0
1642084250000|2022-01-13 14:30:50|12291.44|12291.44|12291.44|12291.44|12291.44|12291.44|12291.44|12291.44|0
1642084260000|2022-01-13 14:31:00|12290.46|12290.46|12288.82|12288.82|12290.46|12290.46|12286.41|12286.41|0
1642084270000|2022-01-13 14:31:10|12288.62|12288.62|12287.38|12287.38|12288.87|12288.87|12287.32|12287.32|0
1642084280000|2022-01-13 14:31:20|12288.07|12288.07|12287.38|12287.38|12288.07|12288.07|12287.38|12287.38|0
1642084290000|2022-01-13 14:31:30|12287.77|12287.77|12287.52|12287.52|12287.77|12287.77|12286.33|12286.33|0
1642084300000|2022-01-13 14:31:40|12287.1|12287.1|12287.34|12287.34|12287.34|12287.34|12287.1|12287.1|0
1642084310000|2022-01-13 14:31:50|12288.52|12288.52|12287.54|12287.54|12288.52|12288.52|12286.36|12286.36|0
1642084320000|2022-01-13 14:32:00|12288.73|12288.73|12286.75|12286.75|12288.73|12288.73|12286.75|12286.75|0
1642084330000|2022-01-13 14:32:10|12286.54|12286.54|12286.96|12286.96|12286.96|12286.96|12286.54|12286.54|0
1642084340000|2022-01-13 14:32:20|12286.56|12286.56|12286.02|12286.02|12287.2|12287.2|12286.02|12286.02|0
1642084350000|2022-01-13 14:32:30|12286.99|12286.99|12286.99|12286.99|12286.99|12286.99|12286.99|12286.99|0
1642084360000|2022-01-13 14:32:40|12287.39|12287.39|12288.58|12288.58|12288.58|12288.58|12287.39|12287.39|0
1642084370000|2022-01-13 14:32:50|12287.6|12287.6|12287.03|12287.03|12287.6|12287.6|12287.03|12287.03|0
1642084380000|2022-01-13 14:33:00|12286.77|12286.77|12287.55|12287.55|12287.75|12287.75|12286.77|12286.77|0
1642084390000|2022-01-13 14:33:10|12287.94|12287.94|12287.94|12287.94|12287.94|12287.94|12287.94|12287.94|0
1642084410000|2022-01-13 14:33:30|12286.76|12286.76|12287.99|12287.99|12287.99|12287.99|12286.76|12286.76|0
1642084420000|2022-01-13 14:33:40|12287.01|12287.01|12286.57|12286.57|12287.27|12287.27|12286.57|12286.57|0
1642084430000|2022-01-13 14:33:50|12286.74|12286.74|12290.39|12290.39|12290.39|12290.39|12286.74|12286.74|0
1642084450000|2022-01-13 14:34:10|12290.04|12290.04|12288.55|12288.55|12290.04|12290.04|12288.55|12288.55|0
1642084460000|2022-01-13 14:34:20|12286.59|12286.59|12281.55|12281.55|12286.59|12286.59|12281.55|12281.55|0
1642084480000|2022-01-13 14:34:40|12281.04|12281.04|12280.44|12280.44|12281.04|12281.04|12280.44|12280.44|0
1642084490000|2022-01-13 14:34:50|12280.78|12280.78|12280.28|12280.28|12280.78|12280.78|12280.28|12280.28|0
1642084500000|2022-01-13 14:35:00|12281.47|12281.47|12279.98|12279.98|12281.67|12281.67|12279.82|12279.82|0
1642084520000|2022-01-13 14:35:20|12279|12279|12279|12279|12279|12279|12279|12279|0
1642084530000|2022-01-13 14:35:30|12278.02|12278.02|12278.36|12278.36|12278.36|12278.36|12277.96|12277.96|0
1642084540000|2022-01-13 14:35:40|12278.24|12278.24|12279.63|12279.63|12279.63|12279.63|12278.12|12278.12|0
1642084550000|2022-01-13 14:35:50|12278.44|12278.44|12278.5|12278.5|12278.84|12278.84|12278.34|12278.34|0
1642084560000|2022-01-13 14:36:00|12277.52|12277.52|12277.35|12277.35|12277.52|12277.52|12277.19|12277.19|0
1642084570000|2022-01-13 14:36:10|12278.54|12278.54|12276.87|12276.87|12278.54|12278.54|12276.87|12276.87|0
1642084580000|2022-01-13 14:36:20|12276.71|12276.71|12276.54|12276.54|12276.71|12276.71|12276.54|12276.54|0
1642084590000|2022-01-13 14:36:30|12275.16|12275.16|12274.03|12274.03|12275.16|12275.16|12274.03|12274.03|0
1642084600000|2022-01-13 14:36:40|12273.82|12273.82|12273.99|12273.99|12273.99|12273.99|12273.82|12273.82|0
1642084610000|2022-01-13 14:36:50|12274.97|12274.97|12275.95|12275.95|12275.95|12275.95|12274.97|12274.97|0
1642084620000|2022-01-13 14:37:00|12277.13|12277.13|12278.44|12278.44|12278.44|12278.44|12277.13|12277.13|0
1642084630000|2022-01-13 14:37:10|12277.25|12277.25|12276.28|12276.28|12277.25|12277.25|12276.28|12276.28|0
1642084640000|2022-01-13 14:37:20|12276.51|12276.51|12277.1|12277.1|12277.1|12277.1|12276.51|12276.51|0
1642084650000|2022-01-13 14:37:30|12278.29|12278.29|12278.29|12278.29|12278.29|12278.29|12278.29|12278.29|0
1642084670000|2022-01-13 14:37:50|12277.89|12277.89|12278.87|12278.87|12278.87|12278.87|12277.89|12277.89|0
1642084680000|2022-01-13 14:38:00|12279.07|12279.07|12281.94|12281.94|12281.98|12281.98|12279.07|12279.07|0
1642084690000|2022-01-13 14:38:10|12282.29|12282.29|12282.29|12282.29|12282.29|12282.29|12282.29|12282.29|0
1642084720000|2022-01-13 14:38:40|12282.41|12282.41|12282.41|12282.41|12282.81|12282.81|12282.41|12282.41|0
1642084730000|2022-01-13 14:38:50|12280.45|12280.45|12280.28|12280.28|12280.45|12280.45|12280.28|12280.28|0
1642084740000|2022-01-13 14:39:00|12279.3|12279.3|12278.94|12278.94|12279.3|12279.3|12278.94|12278.94|0
1642084750000|2022-01-13 14:39:10|12279.15|12279.15|12279.28|12279.28|12279.28|12279.28|12277.9|12277.9|0
1642084770000|2022-01-13 14:39:30|12279.2|12279.2|12279.2|12279.2|12279.2|12279.2|12279.2|12279.2|0
1642084780000|2022-01-13 14:39:40|12278.95|12278.95|12279.4|12279.4|12279.4|12279.4|12278.95|12278.95|0
1642084790000|2022-01-13 14:39:50|12279.28|12279.28|12279.28|12279.28|12279.28|12279.28|12279.28|12279.28|0
1642084800000|2022-01-13 14:40:00|12279.47|12279.47|12279.87|12279.87|12279.87|12279.87|12279.47|12279.47|0
1642084810000|2022-01-13 14:40:10|12280.26|12280.26|12277.72|12277.72|12281.06|12281.06|12276.93|12276.93|0
1642084820000|2022-01-13 14:40:20|12277.89|12277.89|12277.97|12277.97|12277.97|12277.97|12277.89|12277.89|0
1642084830000|2022-01-13 14:40:30|12277.46|12277.46|12274.76|12274.76|12277.46|12277.46|12274.36|12274.36|0
1642084850000|2022-01-13 14:40:50|12274.5|12274.5|12271.56|12271.56|12274.5|12274.5|12271.56|12271.56|0
1642084860000|2022-01-13 14:41:00|12271.39|12271.39|12277.43|12277.43|12277.43|12277.43|12271.39|12271.39|0
1642084870000|2022-01-13 14:41:10|12277.53|12277.53|12278.51|12278.51|12278.51|12278.51|12277.53|12277.53|0
1642084890000|2022-01-13 14:41:30|12279.31|12279.31|12277.59|12277.59|12279.31|12279.31|12277.59|12277.59|0
1642084900000|2022-01-13 14:41:40|12277.99|12277.99|12277.99|12277.99|12277.99|12277.99|12277.99|12277.99|0
1642084910000|2022-01-13 14:41:50|12278.4|12278.4|12278.4|12278.4|12278.4|12278.4|12278.4|12278.4|0
1642084920000|2022-01-13 14:42:00|12278.36|12278.36|12277.18|12277.18|12278.96|12278.96|12277.18|12277.18|0
1642084930000|2022-01-13 14:42:10|12277.01|12277.01|12278.89|12278.89|12278.89|12278.89|12277.01|12277.01|0
1642084940000|2022-01-13 14:42:20|12279.87|12279.87|12279.87|12279.87|12279.87|12279.87|12279.87|12279.87|0
1642084950000|2022-01-13 14:42:30|12280.27|12280.27|12280.67|12280.67|12280.67|12280.67|12280.27|12280.27|0
1642084970000|2022-01-13 14:42:50|12279.48|12279.48|12279.48|12279.48|12279.48|12279.48|12279.48|12279.48|0
1642084980000|2022-01-13 14:43:00|12279.08|12279.08|12276.03|12276.03|12279.08|12279.08|12276.03|12276.03|0
1642084990000|2022-01-13 14:43:10|12276.44|12276.44|12276.44|12276.44|12276.44|12276.44|12276.44|12276.44|0
1642085000000|2022-01-13 14:43:20|12277.42|12277.42|12277.25|12277.25|12277.42|12277.42|12277.25|12277.25|0
1642085010000|2022-01-13 14:43:30|12278.44|12278.44|12278.44|12278.44|12278.44|12278.44|12278.44|12278.44|0
1642085020000|2022-01-13 14:43:40|12278.2|12278.2|12275.8|12275.8|12278.2|12278.2|12275.8|12275.8|0
1642085030000|2022-01-13 14:43:50|12276.14|12276.14|12276.54|12276.54|12276.54|12276.54|12276.14|12276.14|0
1642085040000|2022-01-13 14:44:00|12276.85|12276.85|12281.42|12281.42|12281.42|12281.42|12276.85|12276.85|0
1642085060000|2022-01-13 14:44:20|12281.02|12281.02|12281.17|12281.17|12281.17|12281.17|12281.02|12281.02|0
1642085080000|2022-01-13 14:44:40|12281.57|12281.57|12281.81|12281.81|12281.81|12281.81|12281.57|12281.57|0
1642085090000|2022-01-13 14:44:50|12281.69|12281.69|12281.86|12281.86|12281.86|12281.86|12281.69|12281.69|0
1642085100000|2022-01-13 14:45:00|12282.19|12282.19|12282.83|12282.83|12282.83|12282.83|12282.19|12282.19|0
1642085110000|2022-01-13 14:45:10|12282.71|12282.71|12282.71|12282.71|12282.71|12282.71|12282.71|12282.71|0
1642085120000|2022-01-13 14:45:20|12282.49|12282.49|12281.12|12281.12|12282.49|12282.49|12279.93|12279.93|0
1642085130000|2022-01-13 14:45:30|12280.77|12280.77|12281.18|12281.18|12281.18|12281.18|12280.77|12280.77|0
1642085140000|2022-01-13 14:45:40|12280.77|12280.77|12280.72|12280.72|12281.12|12281.12|12280.72|12280.72|0
1642085160000|2022-01-13 14:46:00|12281.7|12281.7|12280.63|12280.63|12281.7|12281.7|12280.51|12280.51|0
1642085170000|2022-01-13 14:46:10|12281.82|12281.82|12282.29|12282.29|12282.61|12282.61|12281.82|12281.82|0
1642085180000|2022-01-13 14:46:20|12282.08|12282.08|12282.08|12282.08|12282.29|12282.29|12282.08|12282.08|0
1642085190000|2022-01-13 14:46:30|12283.06|12283.06|12282.94|12282.94|12283.06|12283.06|12282.94|12282.94|0
1642085210000|2022-01-13 14:46:50|12282.54|12282.54|12283.18|12283.18|12283.18|12283.18|12282.54|12282.54|0
1642085220000|2022-01-13 14:47:00|12283.52|12283.52|12283.14|12283.14|12283.52|12283.52|12283.02|12283.02|0
1642085230000|2022-01-13 14:47:10|12283.55|12283.55|12283.55|12283.55|12283.55|12283.55|12283.55|12283.55|0
1642085260000|2022-01-13 14:47:40|12283.14|12283.14|12287.54|12287.54|12287.54|12287.54|12283.14|12283.14|0
1642085270000|2022-01-13 14:47:50|12291.1|12291.1|12289.76|12289.76|12291.1|12291.1|12289.5|12289.5|0
1642085280000|2022-01-13 14:48:00|12290.46|12290.46|12292.95|12292.95|12292.95|12292.95|12290.46|12290.46|0
1642085290000|2022-01-13 14:48:10|12293.11|12293.11|12293.11|12293.11|12293.11|12293.11|12293.11|12293.11|0
1642085300000|2022-01-13 14:48:20|12293.46|12293.46|12291.39|12291.39|12293.46|12293.46|12291.39|12291.39|0
1642085310000|2022-01-13 14:48:30|12291.15|12291.15|12291.15|12291.15|12291.15|12291.15|12291.15|12291.15|0
1642085320000|2022-01-13 14:48:40|12290.17|12290.17|12290.05|12290.05|12290.17|12290.17|12290.05|12290.05|0
1642085330000|2022-01-13 14:48:50|12289.65|12289.65|12289.35|12289.35|12289.98|12289.98|12289.35|12289.35|0
1642085350000|2022-01-13 14:49:10|12289.01|12289.01|12287.32|12287.32|12289.35|12289.35|12287.32|12287.32|0
1642085360000|2022-01-13 14:49:20|12286.72|12286.72|12286.67|12286.67|12286.72|12286.72|12286.67|12286.67|0
1642085370000|2022-01-13 14:49:30|12286.91|12286.91|12287.03|12287.03|12287.03|12287.03|12286.91|12286.91|0
1642085380000|2022-01-13 14:49:40|12286.86|12286.86|12285.88|12285.88|12286.86|12286.86|12285.88|12285.88|0
1642085390000|2022-01-13 14:49:50|12285.76|12285.76|12286.83|12286.83|12286.95|12286.95|12285.76|12285.76|0
1642085400000|2022-01-13 14:50:00|12287.81|12287.81|12287.56|12287.56|12287.81|12287.81|12287.3|12287.3|0
1642085410000|2022-01-13 14:50:10|12286.58|12286.58|12286.09|12286.09|12286.58|12286.58|12286.09|12286.09|0
1642085420000|2022-01-13 14:50:20|12285.98|12285.98|12285.9|12285.9|12285.98|12285.98|12285.83|12285.83|0
1642085430000|2022-01-13 14:50:30|12286.11|12286.11|12285.71|12285.71|12286.11|12286.11|12285.71|12285.71|0
1642085440000|2022-01-13 14:50:40|12285.51|12285.51|12285.51|12285.51|12285.51|12285.51|12285.51|12285.51|0
1642085460000|2022-01-13 14:51:00|12285.34|12285.34|12285.71|12285.71|12285.71|12285.71|12285.34|12285.34|0
1642085470000|2022-01-13 14:51:10|12286.69|12286.69|12287.82|12287.82|12288.88|12288.88|12286.64|12286.64|0
1642085480000|2022-01-13 14:51:20|12288.03|12288.03|12287.34|12287.34|12288.03|12288.03|12287.34|12287.34|0
1642085490000|2022-01-13 14:51:30|12287.19|12287.19|12287.58|12287.58|12287.58|12287.58|12287.19|12287.19|0
1642085500000|2022-01-13 14:51:40|12287.08|12287.08|12288.06|12288.06|12288.06|12288.06|12287.08|12287.08|0
1642085520000|2022-01-13 14:52:00|12288.18|12288.18|12288.06|12288.06|12288.87|12288.87|12287.89|12287.89|0
1642085530000|2022-01-13 14:52:10|12288.48|12288.48|12289.24|12289.24|12289.24|12289.24|12288.48|12288.48|0
1642085560000|2022-01-13 14:52:40|12290.43|12290.43|12290.95|12290.95|12290.95|12290.95|12290.43|12290.43|0
1642085570000|2022-01-13 14:52:50|12292.91|12292.91|12290.95|12290.95|12292.91|12292.91|12290.95|12290.95|0
1642085580000|2022-01-13 14:53:00|12291.45|12291.45|12288.51|12288.51|12291.45|12291.45|12288.51|12288.51|0
1642085590000|2022-01-13 14:53:10|12288.3|12288.3|12288.3|12288.3|12288.3|12288.3|12288.3|12288.3|0
1642085610000|2022-01-13 14:53:30|12287.32|12287.32|12287.17|12287.17|12287.32|12287.32|12287.17|12287.17|0
1642085620000|2022-01-13 14:53:40|12286.77|12286.77|12286.77|12286.77|12286.77|12286.77|12286.77|12286.77|0
1642085630000|2022-01-13 14:53:50|12286.27|12286.27|12286.27|12286.27|12286.27|12286.27|12286.27|12286.27|0
1642085640000|2022-01-13 14:54:00|12285.08|12285.08|12287.04|12287.04|12287.04|12287.04|12285.08|12285.08|0
1642085650000|2022-01-13 14:54:10|12288.02|12288.02|12290.78|12290.78|12290.78|12290.78|12288.02|12288.02|0
1642085660000|2022-01-13 14:54:20|12290.93|12290.93|12290.15|12290.15|12291.13|12291.13|12290.15|12290.15|0
1642085670000|2022-01-13 14:54:30|12289.89|12289.89|12290.1|12290.1|12290.24|12290.24|12289.89|12289.89|0
1642085680000|2022-01-13 14:54:40|12290.21|12290.21|12290.61|12290.61|12290.61|12290.61|12290.21|12290.21|0
1642085700000|2022-01-13 14:55:00|12291.03|12291.03|12292.99|12292.99|12292.99|12292.99|12291.03|12291.03|0
1642085710000|2022-01-13 14:55:10|12294.18|12294.18|12294.07|12294.07|12294.18|12294.18|12294.07|12294.07|0
1642085720000|2022-01-13 14:55:20|12293.38|12293.38|12293.58|12293.58|12293.58|12293.58|12292.4|12292.4|0
1642085740000|2022-01-13 14:55:40|12292.4|12292.4|12293.03|12293.03|12293.72|12293.72|12292.4|12292.4|0
1642085750000|2022-01-13 14:55:50|12292.63|12292.63|12292.24|12292.24|12292.63|12292.63|12292.24|12292.24|0
1642085760000|2022-01-13 14:56:00|12289.86|12289.86|12288.54|12288.54|12289.86|12289.86|12288.33|12288.33|0
1642085770000|2022-01-13 14:56:10|12288.75|12288.75|12288.75|12288.75|12288.75|12288.75|12288.75|12288.75|0
1642085790000|2022-01-13 14:56:30|12287.95|12287.95|12287.74|12287.74|12289.3|12289.3|12287.74|12287.74|0
1642085810000|2022-01-13 14:56:50|12287.48|12287.48|12286.5|12286.5|12287.48|12287.48|12286.5|12286.5|0
1642085820000|2022-01-13 14:57:00|12286.9|12286.9|12287.19|12287.19|12287.19|12287.19|12286.9|12286.9|0
1642085830000|2022-01-13 14:57:10|12288.17|12288.17|12288.37|12288.37|12288.49|12288.49|12288.17|12288.17|0
1642085840000|2022-01-13 14:57:20|12287.97|12287.97|12287.97|12287.97|12287.97|12287.97|12287.97|12287.97|0
1642085850000|2022-01-13 14:57:30|12287.57|12287.57|12287.57|12287.57|12287.57|12287.57|12287.57|12287.57|0
1642085880000|2022-01-13 14:58:00|12289.53|12289.53|12289.68|12289.68|12289.68|12289.68|12289.53|12289.53|0
1642085900000|2022-01-13 14:58:20|12289.52|12289.52|12289.92|12289.92|12289.92|12289.92|12289.52|12289.52|0
1642085910000|2022-01-13 14:58:30|12290.42|12290.42|12290.42|12290.42|12290.42|12290.42|12290.42|12290.42|0
1642085920000|2022-01-13 14:58:40|12290.24|12290.24|12290.24|12290.24|12290.24|12290.24|12290.24|12290.24|0
1642085940000|2022-01-13 14:59:00|12290.47|12290.47|12291.16|12291.16|12291.16|12291.16|12290.07|12290.07|0
1642085970000|2022-01-13 14:59:30|12291.31|12291.31|12294.87|12294.87|12294.87|12294.87|12291.31|12291.31|0
1642085990000|2022-01-13 14:59:50|12294.61|12294.61|12295.71|12295.71|12295.71|12295.71|12294.49|12294.49|0
1642086000000|2022-01-13 15:00:00|12296.69|12296.69|12296.81|12296.81|12296.81|12296.81|12296.69|12296.69|0
1642086010000|2022-01-13 15:00:10|12297.02|12297.02|12297.02|12297.02|12297.02|12297.02|12297.02|12297.02|0
1642086020000|2022-01-13 15:00:20|12296.5|12296.5|12297.42|12297.42|12297.42|12297.42|12296.24|12296.24|0
1642086030000|2022-01-13 15:00:30|12296.24|12296.24|12291.21|12291.21|12296.24|12296.24|12291.21|12291.21|0
1642086040000|2022-01-13 15:00:40|12291.47|12291.47|12291.26|12291.26|12291.47|12291.47|12291.26|12291.26|0
1642086050000|2022-01-13 15:00:50|12291.14|12291.14|12289.95|12289.95|12291.14|12291.14|12289.95|12289.95|0
1642086060000|2022-01-13 15:01:00|12289.62|12289.62|12289.11|12289.11|12289.62|12289.62|12288.09|12288.09|0
1642086080000|2022-01-13 15:01:20|12287.67|12287.67|12290.6|12290.6|12290.6|12290.6|12287.27|12287.27|0
1642086090000|2022-01-13 15:01:30|12290.77|12290.77|12293.52|12293.52|12293.52|12293.52|12290.77|12290.77|0
1642086100000|2022-01-13 15:01:40|12294.5|12294.5|12294.9|12294.9|12294.9|12294.9|12294.5|12294.5|0
1642086110000|2022-01-13 15:01:50|12293.92|12293.92|12293.92|12293.92|12293.92|12293.92|12293.92|12293.92|0
1642086120000|2022-01-13 15:02:00|12292.94|12292.94|12290.14|12290.14|12292.94|12292.94|12290.14|12290.14|0
1642086140000|2022-01-13 15:02:20|12290.4|12290.4|12288.24|12288.24|12290.4|12290.4|12288.24|12288.24|0
1642086150000|2022-01-13 15:02:30|12288.02|12288.02|12288.02|12288.02|12288.02|12288.02|12288.02|12288.02|0
1642086160000|2022-01-13 15:02:40|12287.23|12287.23|12288.13|12288.13|12288.48|12288.48|12287.23|12287.23|0
1642086170000|2022-01-13 15:02:50|12287.63|12287.63|12286.65|12286.65|12287.63|12287.63|12286.65|12286.65|0
1642086180000|2022-01-13 15:03:00|12286.13|12286.13|12286.05|12286.05|12286.13|12286.13|12286.05|12286.05|0
1642086190000|2022-01-13 15:03:10|12285.79|12285.79|12283.81|12283.81|12285.79|12285.79|12282.62|12282.62|0
1642086200000|2022-01-13 15:03:20|12284.05|12284.05|12282.62|12282.62|12284.05|12284.05|12282.62|12282.62|0
1642086210000|2022-01-13 15:03:30|12282.42|12282.42|12281.64|12281.64|12282.62|12282.62|12281.64|12281.64|0
1642086220000|2022-01-13 15:03:40|12281.24|12281.24|12281.04|12281.04|12281.24|12281.24|12281.04|12281.04|0
1642086230000|2022-01-13 15:03:50|12280.53|12280.53|12280.53|12280.53|12280.53|12280.53|12280.53|12280.53|0
1642086240000|2022-01-13 15:04:00|12280.32|12280.32|12279.34|12279.34|12280.32|12280.32|12279.34|12279.34|0
1642086250000|2022-01-13 15:04:10|12278.56|12278.56|12278.86|12278.86|12279.03|12279.03|12278.56|12278.56|0
1642086260000|2022-01-13 15:04:20|12278.95|12278.95|12278.11|12278.11|12278.95|12278.95|12278.11|12278.11|0
1642086270000|2022-01-13 15:04:30|12278.35|12278.35|12278.3|12278.3|12278.35|12278.35|12278.18|12278.18|0
1642086280000|2022-01-13 15:04:40|12277.96|12277.96|12276.06|12276.06|12277.96|12277.96|12275.77|12275.77|0
1642086290000|2022-01-13 15:04:50|12275.94|12275.94|12275.25|12275.25|12275.94|12275.94|12275.25|12275.25|0
1642086300000|2022-01-13 15:05:00|12274.9|12274.9|12274.23|12274.23|12274.9|12274.9|12274.11|12274.11|0
1642086310000|2022-01-13 15:05:10|12272.27|12272.27|12272.06|12272.06|12272.34|12272.34|12271.37|12271.37|0
1642086320000|2022-01-13 15:05:20|12272.18|12272.18|12272.58|12272.58|12273.16|12273.16|12272.18|12272.18|0
1642086330000|2022-01-13 15:05:30|12272.7|12272.7|12272.7|12272.7|12272.7|12272.7|12272.7|12272.7|0
1642086350000|2022-01-13 15:05:50|12272.18|12272.18|12272.87|12272.87|12272.87|12272.87|12271.89|12271.89|0
1642086360000|2022-01-13 15:06:00|12272.65|12272.65|12273.22|12273.22|12273.84|12273.84|12272.65|12272.65|0
1642086380000|2022-01-13 15:06:20|12273.62|12273.62|12273.8|12273.8|12273.88|12273.88|12273.62|12273.62|0
1642086400000|2022-01-13 15:06:40|12277.58|12277.58|12277.81|12277.81|12277.81|12277.81|12277.58|12277.58|0
1642086420000|2022-01-13 15:07:00|12276.83|12276.83|12276.99|12276.99|12276.99|12276.99|12276.05|12276.05|0
1642086430000|2022-01-13 15:07:10|12275.8|12275.8|12278.47|12278.47|12279.33|12279.33|12275.8|12275.8|0
1642086440000|2022-01-13 15:07:20|12278.59|12278.59|12279.9|12279.9|12279.9|12279.9|12278.59|12278.59|0
1642086450000|2022-01-13 15:07:30|12280.3|12280.3|12280.3|12280.3|12280.3|12280.3|12280.3|12280.3|0
1642086460000|2022-01-13 15:07:40|12280.56|12280.56|12280.56|12280.56|12280.56|12280.56|12280.56|12280.56|0
1642086470000|2022-01-13 15:07:50|12280.05|12280.05|12280.05|12280.05|12280.05|12280.05|12280.05|12280.05|0
1642086480000|2022-01-13 15:08:00|12279.87|12279.87|12279.69|12279.69|12279.87|12279.87|12279.69|12279.69|0
1642086490000|2022-01-13 15:08:10|12280.87|12280.87|12280.56|12280.56|12280.91|12280.91|12280.56|12280.56|0
1642086500000|2022-01-13 15:08:20|12281.75|12281.75|12282.36|12282.36|12282.36|12282.36|12281.75|12281.75|0
1642086520000|2022-01-13 15:08:40|12281.38|12281.38|12280.98|12280.98|12281.38|12281.38|12280.98|12280.98|0
1642086530000|2022-01-13 15:08:50|12277.83|12277.83|12279.02|12279.02|12279.02|12279.02|12277.83|12277.83|0
1642086540000|2022-01-13 15:09:00|12278.86|12278.86|12279.07|12279.07|12279.07|12279.07|12278.86|12278.86|0
1642086550000|2022-01-13 15:09:10|12280.05|12280.05|12280.05|12280.05|12280.05|12280.05|12280.05|12280.05|0
1642086560000|2022-01-13 15:09:20|12279.07|12279.07|12279.07|12279.07|12279.07|12279.07|12279.07|12279.07|0
1642086590000|2022-01-13 15:09:50|12278.72|12278.72|12279.07|12279.07|12279.07|12279.07|12278.72|12278.72|0
1642086600000|2022-01-13 15:10:00|12278.32|12278.32|12275.83|12275.83|12278.32|12278.32|12275.83|12275.83|0
1642086610000|2022-01-13 15:10:10|12275.68|12275.68|12273.72|12273.72|12275.68|12275.68|12273.72|12273.72|0
1642086630000|2022-01-13 15:10:30|12274.7|12274.7|12274.7|12274.7|12274.7|12274.7|12274.7|12274.7|0
1642086640000|2022-01-13 15:10:40|12274.3|12274.3|12274.3|12274.3|12274.3|12274.3|12274.3|12274.3|0
1642086650000|2022-01-13 15:10:50|12274.51|12274.51|12274.51|12274.51|12274.51|12274.51|12274.51|12274.51|0
1642086660000|2022-01-13 15:11:00|12274.86|12274.86|12272.82|12272.82|12274.86|12274.86|12272.82|12272.82|0
1642086670000|2022-01-13 15:11:10|12272.3|12272.3|12272.24|12272.24|12272.46|12272.46|12272.24|12272.24|0
1642086680000|2022-01-13 15:11:20|12272.41|12272.41|12272.41|12272.41|12272.41|12272.41|12272.41|12272.41|0
1642086690000|2022-01-13 15:11:30|12272.24|12272.24|12272.59|12272.59|12272.59|12272.59|12272.24|12272.24|0
1642086710000|2022-01-13 15:11:50|12274.55|12274.55|12276.24|12276.24|12276.24|12276.24|12274.55|12274.55|0
1642086720000|2022-01-13 15:12:00|12276.09|12276.09|12275.92|12275.92|12276.09|12276.09|12275.92|12275.92|0
1642086730000|2022-01-13 15:12:10|12274.74|12274.74|12274.95|12274.95|12274.95|12274.95|12274.74|12274.74|0
1642086740000|2022-01-13 15:12:20|12274.69|12274.69|12274.85|12274.85|12274.85|12274.85|12274.69|12274.69|0
1642086750000|2022-01-13 15:12:30|12274.46|12274.46|12272.1|12272.1|12274.46|12274.46|12272.1|12272.1|0
1642086760000|2022-01-13 15:12:40|12272.33|12272.33|12270.4|12270.4|12272.33|12272.33|12270.4|12270.4|0
1642086770000|2022-01-13 15:12:50|12270.28|12270.28|12269.7|12269.7|12270.68|12270.68|12269.58|12269.58|0
1642086780000|2022-01-13 15:13:00|12269.82|12269.82|12269.82|12269.82|12269.82|12269.82|12268.84|12268.84|0
1642086800000|2022-01-13 15:13:20|12269.56|12269.56|12271.44|12271.44|12271.44|12271.44|12269.56|12269.56|0
1642086810000|2022-01-13 15:13:30|12272.42|12272.42|12272.42|12272.42|12272.42|12272.42|12272.42|12272.42|0
1642086830000|2022-01-13 15:13:50|12273.6|12273.6|12273.84|12273.84|12273.84|12273.84|12273.6|12273.6|0
1642086840000|2022-01-13 15:14:00|12273.96|12273.96|12273.96|12273.96|12273.96|12273.96|12273.96|12273.96|0
1642086850000|2022-01-13 15:14:10|12274.08|12274.08|12273.96|12273.96|12274.2|12274.2|12273.96|12273.96|0
1642086860000|2022-01-13 15:14:20|12274.08|12274.08|12273.84|12273.84|12274.08|12274.08|12273.84|12273.84|0
1642086890000|2022-01-13 15:14:50|12273.64|12273.64|12273.82|12273.82|12273.97|12273.97|12273.64|12273.64|0
1642086900000|2022-01-13 15:15:00|12272.63|12272.63|12270.34|12270.34|12272.63|12272.63|12270.07|12270.07|0
1642086910000|2022-01-13 15:15:10|12270.17|12270.17|12270.17|12270.17|12270.17|12270.17|12270.17|12270.17|0
1642086930000|2022-01-13 15:15:30|12270.29|12270.29|12270.29|12270.29|12270.29|12270.29|12270.29|12270.29|0
1642086940000|2022-01-13 15:15:40|12270.13|12270.13|12270.13|12270.13|12270.13|12270.13|12270.13|12270.13|0
1642086960000|2022-01-13 15:16:00|12270.02|12270.02|12268.45|12268.45|12270.02|12270.02|12267.26|12267.26|0
1642086970000|2022-01-13 15:16:10|12268.3|12268.3|12268.3|12268.3|12268.3|12268.3|12268.3|12268.3|0
1642086980000|2022-01-13 15:16:20|12268.09|12268.09|12265.83|12265.83|12268.09|12268.09|12265.83|12265.83|0
1642086990000|2022-01-13 15:16:30|12264.85|12264.85|12263.99|12263.99|12264.85|12264.85|12263.99|12263.99|0
1642087000000|2022-01-13 15:16:40|12263.01|12263.01|12263.01|12263.01|12263.01|12263.01|12263.01|12263.01|0
1642087010000|2022-01-13 15:16:50|12263.99|12263.99|12263.99|12263.99|12263.99|12263.99|12263.99|12263.99|0
1642087020000|2022-01-13 15:17:00|12264.15|12264.15|12264.15|12264.15|12264.15|12264.15|12264.15|12264.15|0
1642087030000|2022-01-13 15:17:10|12265.34|12265.34|12265.38|12265.38|12265.38|12265.38|12265.34|12265.34|0
1642087040000|2022-01-13 15:17:20|12264.98|12264.98|12264.18|12264.18|12264.98|12264.98|12264.18|12264.18|0
1642087050000|2022-01-13 15:17:30|12264.14|12264.14|12262.19|12262.19|12264.14|12264.14|12261.98|12261.98|0
1642087060000|2022-01-13 15:17:40|12261.79|12261.79|12262.59|12262.59|12262.59|12262.59|12261.79|12261.79|0
1642087070000|2022-01-13 15:17:50|12262.35|12262.35|12262.12|12262.12|12262.35|12262.35|12262.12|12262.12|0
1642087080000|2022-01-13 15:18:00|12261.05|12261.05|12259.25|12259.25|12261.1|12261.1|12259.25|12259.25|0
1642087090000|2022-01-13 15:18:10|12259.12|12259.12|12258.84|12258.84|12259.12|12259.12|12258.84|12258.84|0
1642087100000|2022-01-13 15:18:20|12258.45|12258.45|12258.45|12258.45|12258.45|12258.45|12258.45|12258.45|0
1642087110000|2022-01-13 15:18:30|12258.65|12258.65|12258.65|12258.65|12258.65|12258.65|12258.65|12258.65|0
1642087120000|2022-01-13 15:18:40|12255.31|12255.31|12255.31|12255.31|12255.31|12255.31|12255.31|12255.31|0
1642087130000|2022-01-13 15:18:50|12255.71|12255.71|12256.88|12256.88|12256.9|12256.9|12255.71|12255.71|0
1642087140000|2022-01-13 15:19:00|12255.9|12255.9|12255.38|12255.38|12257.09|12257.09|12255.38|12255.38|0
1642087150000|2022-01-13 15:19:10|12254.19|12254.19|12254.27|12254.27|12254.27|12254.27|12253.29|12253.29|0
1642087160000|2022-01-13 15:19:20|12254.43|12254.43|12253.74|12253.74|12254.43|12254.43|12253.74|12253.74|0
1642087170000|2022-01-13 15:19:30|12254.78|12254.78|12253.86|12253.86|12254.78|12254.78|12253.86|12253.86|0
1642087180000|2022-01-13 15:19:40|12254.26|12254.26|12252.89|12252.89|12255.06|12255.06|12252.89|12252.89|0
1642087190000|2022-01-13 15:19:50|12253.41|12253.41|12253.21|12253.21|12253.41|12253.41|12253.21|12253.21|0
1642087200000|2022-01-13 15:20:00|12252.51|12252.51|12251.87|12251.87|12252.51|12252.51|12251.87|12251.87|0
1642087210000|2022-01-13 15:20:10|12252.22|12252.22|12251.82|12251.82|12253.02|12253.02|12251.82|12251.82|0
1642087220000|2022-01-13 15:20:20|12252.22|12252.22|12253.7|12253.7|12253.7|12253.7|12251.82|12251.82|0
1642087230000|2022-01-13 15:20:30|12254.68|12254.68|12254.68|12254.68|12254.68|12254.68|12254.68|12254.68|0
1642087240000|2022-01-13 15:20:40|12254.89|12254.89|12255.86|12255.86|12256.84|12256.84|12254.89|12254.89|0
1642087250000|2022-01-13 15:20:50|12256.03|12256.03|12257.01|12257.01|12257.01|12257.01|12256.03|12256.03|0
1642087260000|2022-01-13 15:21:00|12257.22|12257.22|12257.72|12257.72|12257.72|12257.72|12257.22|12257.22|0
1642087270000|2022-01-13 15:21:10|12258.91|12258.91|12258.37|12258.37|12260.33|12260.33|12258.37|12258.37|0
1642087280000|2022-01-13 15:21:20|12257.39|12257.39|12257.39|12257.39|12257.39|12257.39|12257.39|12257.39|0
1642087290000|2022-01-13 15:21:30|12259.35|12259.35|12260.33|12260.33|12260.33|12260.33|12259.35|12259.35|0
1642087300000|2022-01-13 15:21:40|12261.13|12261.13|12261.92|12261.92|12261.92|12261.92|12260.73|12260.73|0
1642087310000|2022-01-13 15:21:50|12263.1|12263.1|12264.26|12264.26|12264.26|12264.26|12263.1|12263.1|0
1642087320000|2022-01-13 15:22:00|12263.07|12263.07|12263.07|12263.07|12263.07|12263.07|12263.07|12263.07|0
1642087330000|2022-01-13 15:22:10|12262.09|12262.09|12262.09|12262.09|12262.09|12262.09|12262.09|12262.09|0
1642087340000|2022-01-13 15:22:20|12262.31|12262.31|12261.33|12261.33|12262.31|12262.31|12261.33|12261.33|0
1642087350000|2022-01-13 15:22:30|12261.07|12261.07|12261.62|12261.62|12261.62|12261.62|12261.07|12261.07|0
1642087360000|2022-01-13 15:22:40|12261.97|12261.97|12261.97|12261.97|12261.97|12261.97|12261.97|12261.97|0
1642087380000|2022-01-13 15:23:00|12261.85|12261.85|12262.09|12262.09|12262.09|12262.09|12261.85|12261.85|0
1642087390000|2022-01-13 15:23:10|12262.35|12262.35|12262.35|12262.35|12262.35|12262.35|12262.35|12262.35|0
1642087400000|2022-01-13 15:23:20|12261.58|12261.58|12261.58|12261.58|12261.58|12261.58|12261.58|12261.58|0
1642087410000|2022-01-13 15:23:30|12261.47|12261.47|12261.47|12261.47|12261.47|12261.47|12261.47|12261.47|0
1642087420000|2022-01-13 15:23:40|12260.49|12260.49|12260.09|12260.09|12260.49|12260.49|12260.09|12260.09|0
1642087430000|2022-01-13 15:23:50|12259.69|12259.69|12259.34|12259.34|12259.69|12259.69|12259.13|12259.13|0
1642087440000|2022-01-13 15:24:00|12258.01|12258.01|12257.75|12257.75|12258.01|12258.01|12257.75|12257.75|0
1642087450000|2022-01-13 15:24:10|12257.63|12257.63|12257.39|12257.39|12257.63|12257.63|12257.39|12257.39|0
1642087460000|2022-01-13 15:24:20|12257.79|12257.79|12260.08|12260.08|12260.08|12260.08|12257.79|12257.79|0
1642087470000|2022-01-13 15:24:30|12259.68|12259.68|12259.68|12259.68|12259.68|12259.68|12259.68|12259.68|0
1642087480000|2022-01-13 15:24:40|12259.45|12259.45|12259.45|12259.45|12259.45|12259.45|12259.45|12259.45|0
1642087490000|2022-01-13 15:24:50|12259.33|12259.33|12258.98|12258.98|12259.33|12259.33|12258.98|12258.98|0
1642087500000|2022-01-13 15:25:00|12258|12258|12256.46|12256.46|12258|12258|12256.46|12256.46|0
1642087510000|2022-01-13 15:25:10|12256.81|12256.81|12255.95|12255.95|12256.81|12256.81|12255.95|12255.95|0
1642087520000|2022-01-13 15:25:20|12255.83|12255.83|12255.99|12255.99|12255.99|12255.99|12255.83|12255.83|0
1642087530000|2022-01-13 15:25:30|12255.83|12255.83|12255.83|12255.83|12255.83|12255.83|12255.83|12255.83|0
1642087540000|2022-01-13 15:25:40|12256.23|12256.23|12259.91|12259.91|12259.91|12259.91|12256.23|12256.23|0
1642087550000|2022-01-13 15:25:50|12258.93|12258.93|12258.93|12258.93|12258.93|12258.93|12258.93|12258.93|0
1642087560000|2022-01-13 15:26:00|12258.76|12258.76|12258.76|12258.76|12258.76|12258.76|12258.76|12258.76|0
1642087570000|2022-01-13 15:26:10|12258.65|12258.65|12258.81|12258.81|12258.81|12258.81|12258.65|12258.65|0
1642087590000|2022-01-13 15:26:30|12260|12260|12260.5|12260.5|12261.19|12261.19|12260|12260|0
1642087600000|2022-01-13 15:26:40|12260.71|12260.71|12260.71|12260.71|12260.71|12260.71|12260.71|12260.71|0
1642087610000|2022-01-13 15:26:50|12259.52|12259.52|12259.52|12259.52|12259.52|12259.52|12259.52|12259.52|0
1642087620000|2022-01-13 15:27:00|12258.54|12258.54|12257.02|12257.02|12258.54|12258.54|12257.02|12257.02|0
1642087630000|2022-01-13 15:27:10|12257.19|12257.19|12257.19|12257.19|12257.19|12257.19|12257.19|12257.19|0
1642087640000|2022-01-13 15:27:20|12256.87|12256.87|12256.82|12256.82|12256.92|12256.92|12256.76|12256.76|0
1642087650000|2022-01-13 15:27:30|12256.32|12256.32|12255.96|12255.96|12256.32|12256.32|12255.8|12255.8|0
1642087660000|2022-01-13 15:27:40|12255.8|12255.8|12254.57|12254.57|12255.96|12255.96|12254.57|12254.57|0
1642087670000|2022-01-13 15:27:50|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|0
1642087680000|2022-01-13 15:28:00|12253.42|12253.42|12253.07|12253.07|12253.42|12253.42|12252.89|12252.89|0
1642087690000|2022-01-13 15:28:10|12252.95|12252.95|12252.51|12252.51|12252.95|12252.95|12252.51|12252.51|0
1642087700000|2022-01-13 15:28:20|12251.54|12251.54|12251.7|12251.7|12251.7|12251.7|12251.54|12251.54|0
1642087720000|2022-01-13 15:28:40|12252.89|12252.89|12252.89|12252.89|12252.89|12252.89|12252.89|12252.89|0
1642087730000|2022-01-13 15:28:50|12252.77|12252.77|12252.17|12252.17|12252.77|12252.77|12252.17|12252.17|0
1642087740000|2022-01-13 15:29:00|12253.15|12253.15|12253.27|12253.27|12253.27|12253.27|12253.15|12253.15|0
1642087750000|2022-01-13 15:29:10|12253.67|12253.67|12256.03|12256.03|12256.03|12256.03|12253.67|12253.67|0
1642087760000|2022-01-13 15:29:20|12256.29|12256.29|12256.29|12256.29|12256.29|12256.29|12256.29|12256.29|0
1642087770000|2022-01-13 15:29:30|12256.17|12256.17|12256.17|12256.17|12256.17|12256.17|12256.17|12256.17|0
1642087790000|2022-01-13 15:29:50|12255.19|12255.19|12255.53|12255.53|12255.53|12255.53|12255.19|12255.19|0
1642087800000|2022-01-13 15:30:00|12255.13|12255.13|12255.35|12255.35|12255.35|12255.35|12255.13|12255.13|0
1642087810000|2022-01-13 15:30:10|12255.74|12255.74|12255.91|12255.91|12255.91|12255.91|12255.74|12255.74|0
1642087820000|2022-01-13 15:30:20|12255.68|12255.68|12255.97|12255.97|12255.97|12255.97|12255.68|12255.68|0
1642087830000|2022-01-13 15:30:30|12256.17|12256.17|12256.29|12256.29|12256.29|12256.29|12256.17|12256.17|0
1642087860000|2022-01-13 15:31:00|12256.08|12256.08|12255.1|12255.1|12256.08|12256.08|12255.1|12255.1|0
1642087870000|2022-01-13 15:31:10|12254.2|12254.2|12252.31|12252.31|12254.2|12254.2|12252.31|12252.31|0
1642087880000|2022-01-13 15:31:20|12250.14|12250.14|12246.25|12246.25|12250.14|12250.14|12246.25|12246.25|0
1642087890000|2022-01-13 15:31:30|12245.73|12245.73|12245.13|12245.13|12245.73|12245.73|12245.13|12245.13|0
1642087910000|2022-01-13 15:31:50|12244.7|12244.7|12244.7|12244.7|12244.7|12244.7|12244.7|12244.7|0
1642087920000|2022-01-13 15:32:00|12244.4|12244.4|12242.87|12242.87|12244.4|12244.4|12242.8|12242.8|0
1642087930000|2022-01-13 15:32:10|12242.82|12242.82|12243.39|12243.39|12243.39|12243.39|12242.05|12242.05|0
1642087940000|2022-01-13 15:32:20|12242.41|12242.41|12241.11|12241.11|12242.41|12242.41|12241.11|12241.11|0
1642087950000|2022-01-13 15:32:30|12240.87|12240.87|12239.19|12239.19|12240.87|12240.87|12239.19|12239.19|0
1642087960000|2022-01-13 15:32:40|12238.69|12238.69|12237.16|12237.16|12238.69|12238.69|12237.16|12237.16|0
1642087970000|2022-01-13 15:32:50|12236.94|12236.94|12234.28|12234.28|12236.94|12236.94|12234.28|12234.28|0
1642087980000|2022-01-13 15:33:00|12233.09|12233.09|12230.17|12230.17|12233.09|12233.09|12230.17|12230.17|0
1642087990000|2022-01-13 15:33:10|12230.43|12230.43|12230.64|12230.64|12230.64|12230.64|12230.43|12230.43|0
1642088000000|2022-01-13 15:33:20|12230.28|12230.28|12230.39|12230.39|12230.39|12230.39|12230.05|12230.05|0
1642088010000|2022-01-13 15:33:30|12230.19|12230.19|12229.04|12229.04|12230.19|12230.19|12229.04|12229.04|0
1642088020000|2022-01-13 15:33:40|12229.3|12229.3|12234.33|12234.33|12234.33|12234.33|12229.3|12229.3|0
1642088030000|2022-01-13 15:33:50|12234.5|12234.5|12232.33|12232.33|12234.5|12234.5|12232.33|12232.33|0
1642088040000|2022-01-13 15:34:00|12232.1|12232.1|12232.1|12232.1|12232.1|12232.1|12232.1|12232.1|0
1642088070000|2022-01-13 15:34:30|12232.26|12232.26|12230.31|12230.31|12232.26|12232.26|12230.31|12230.31|0
1642088090000|2022-01-13 15:34:50|12230.14|12230.14|12231.12|12231.12|12231.12|12231.12|12230.14|12230.14|0
1642088100000|2022-01-13 15:35:00|12230.95|12230.95|12232.47|12232.47|12232.47|12232.47|12230.95|12230.95|0
1642088110000|2022-01-13 15:35:10|12232.73|12232.73|12232.73|12232.73|12232.73|12232.73|12232.73|12232.73|0
1642088120000|2022-01-13 15:35:20|12232.97|12232.97|12231.01|12231.01|12232.97|12232.97|12231.01|12231.01|0
1642088130000|2022-01-13 15:35:30|12230.22|12230.22|12225.35|12225.35|12230.22|12230.22|12224.16|12224.16|0
1642088140000|2022-01-13 15:35:40|12228.29|12228.29|12227.19|12227.19|12228.29|12228.29|12226.12|12226.12|0
1642088150000|2022-01-13 15:35:50|12226.21|12226.21|12225.92|12225.92|12226.21|12226.21|12225.92|12225.92|0
1642088160000|2022-01-13 15:36:00|12227.11|12227.11|12228.86|12228.86|12229.07|12229.07|12227.11|12227.11|0
1642088170000|2022-01-13 15:36:10|12229.07|12229.07|12231.82|12231.82|12231.82|12231.82|12229.07|12229.07|0
1642088180000|2022-01-13 15:36:20|12232.51|12232.51|12234.7|12234.7|12234.7|12234.7|12232.51|12232.51|0
1642088190000|2022-01-13 15:36:30|12234.64|12234.64|12235.06|12235.06|12235.06|12235.06|12233.83|12233.83|0
1642088200000|2022-01-13 15:36:40|12234.08|12234.08|12234.86|12234.86|12234.86|12234.86|12233.68|12233.68|0
1642088210000|2022-01-13 15:36:50|12236.05|12236.05|12235.97|12235.97|12236.18|12236.18|12235.97|12235.97|0
1642088220000|2022-01-13 15:37:00|12235.76|12235.76|12235.54|12235.54|12235.76|12235.76|12235.54|12235.54|0
1642088230000|2022-01-13 15:37:10|12234.56|12234.56|12235.03|12235.03|12235.03|12235.03|12234.56|12234.56|0
1642088240000|2022-01-13 15:37:20|12235.2|12235.2|12235.33|12235.33|12235.33|12235.33|12235.2|12235.2|0
1642088250000|2022-01-13 15:37:30|12235.21|12235.21|12234.23|12234.23|12235.21|12235.21|12234.23|12234.23|0
1642088260000|2022-01-13 15:37:40|12233.25|12233.25|12233.25|12233.25|12233.25|12233.25|12233.25|12233.25|0
1642088290000|2022-01-13 15:38:10|12234.23|12234.23|12234.09|12234.09|12235.21|12235.21|12234.09|12234.09|0
1642088310000|2022-01-13 15:38:30|12233.75|12233.75|12233.75|12233.75|12233.75|12233.75|12233.75|12233.75|0
1642088320000|2022-01-13 15:38:40|12233.35|12233.35|12230.95|12230.95|12233.35|12233.35|12230.95|12230.95|0
1642088330000|2022-01-13 15:38:50|12230.53|12230.53|12229.34|12229.34|12231.72|12231.72|12229.34|12229.34|0
1642088340000|2022-01-13 15:39:00|12229.19|12229.19|12228.69|12228.69|12229.19|12229.19|12228.69|12228.69|0
1642088350000|2022-01-13 15:39:10|12227.5|12227.5|12224.64|12224.64|12227.5|12227.5|12224.64|12224.64|0
1642088360000|2022-01-13 15:39:20|12224.48|12224.48|12225.25|12225.25|12225.46|12225.46|12224.48|12224.48|0
1642088370000|2022-01-13 15:39:30|12224.27|12224.27|12224.27|12224.27|12224.27|12224.27|12224.27|12224.27|0
1642088390000|2022-01-13 15:39:50|12225.25|12225.25|12225.25|12225.25|12225.25|12225.25|12225.25|12225.25|0
1642088400000|2022-01-13 15:40:00|12225.17|12225.17|12226.21|12226.21|12227.39|12227.39|12225.17|12225.17|0
1642088410000|2022-01-13 15:40:10|12225.02|12225.02|12226.98|12226.98|12226.98|12226.98|12225.02|12225.02|0
1642088420000|2022-01-13 15:40:20|12226|12226|12223.63|12223.63|12226|12226|12223.63|12223.63|0
1642088440000|2022-01-13 15:40:40|12223.79|12223.79|12223.79|12223.79|12223.79|12223.79|12223.79|12223.79|0
1642088450000|2022-01-13 15:40:50|12224.01|12224.01|12223.81|12223.81|12224.21|12224.21|12223.81|12223.81|0
1642088460000|2022-01-13 15:41:00|12222.63|12222.63|12221.19|12221.19|12222.63|12222.63|12221.19|12221.19|0
1642088470000|2022-01-13 15:41:10|12220.21|12220.21|12220.01|12220.01|12220.21|12220.21|12220.01|12220.01|0
1642088480000|2022-01-13 15:41:20|12219.75|12219.75|12219.75|12219.75|12219.75|12219.75|12219.75|12219.75|0
1642088490000|2022-01-13 15:41:30|12219.91|12219.91|12219.6|12219.6|12219.91|12219.91|12219.6|12219.6|0
1642088500000|2022-01-13 15:41:40|12219.44|12219.44|12219.09|12219.09|12219.44|12219.44|12219.09|12219.09|0
1642088510000|2022-01-13 15:41:50|12220.28|12220.28|12215.96|12215.96|12220.28|12220.28|12215.96|12215.96|0
1642088520000|2022-01-13 15:42:00|12215.7|12215.7|12219.59|12219.59|12219.59|12219.59|12215.7|12215.7|0
1642088530000|2022-01-13 15:42:10|12219.67|12219.67|12219.67|12219.67|12220.65|12220.65|12219.67|12219.67|0
1642088540000|2022-01-13 15:42:20|12219.74|12219.74|12219.69|12219.69|12219.74|12219.74|12219.69|12219.69|0
1642088550000|2022-01-13 15:42:30|12219.64|12219.64|12219.85|12219.85|12219.85|12219.85|12219.64|12219.64|0
1642088560000|2022-01-13 15:42:40|12220.07|12220.07|12221.04|12221.04|12221.04|12221.04|12220.07|12220.07|0
1642088570000|2022-01-13 15:42:50|12220.65|12220.65|12220.78|12220.78|12220.93|12220.93|12220.65|12220.65|0
1642088580000|2022-01-13 15:43:00|12220.69|12220.69|12221.13|12221.13|12221.13|12221.13|12220.69|12220.69|0
1642088590000|2022-01-13 15:43:10|12220.33|12220.33|12220.39|12220.39|12220.73|12220.73|12220.33|12220.33|0
1642088600000|2022-01-13 15:43:20|12220.27|12220.27|12221.25|12221.25|12221.25|12221.25|12220.27|12220.27|0
1642088610000|2022-01-13 15:43:30|12222.44|12222.44|12222.56|12222.56|12222.56|12222.56|12222.44|12222.44|0
1642088620000|2022-01-13 15:43:40|12222.44|12222.44|12221.75|12221.75|12222.44|12222.44|12221.75|12221.75|0
1642088630000|2022-01-13 15:43:50|12221.59|12221.59|12225.16|12225.16|12225.16|12225.16|12221.59|12221.59|0
1642088640000|2022-01-13 15:44:00|12224.77|12224.77|12226.49|12226.49|12226.49|12226.49|12224.77|12224.77|0
1642088650000|2022-01-13 15:44:10|12226.61|12226.61|12226.42|12226.42|12226.82|12226.82|12226.42|12226.42|0
1642088660000|2022-01-13 15:44:20|12225.44|12225.44|12224.64|12224.64|12225.44|12225.44|12224.64|12224.64|0
1642088670000|2022-01-13 15:44:30|12223.66|12223.66|12219.97|12219.97|12223.66|12223.66|12219.97|12219.97|0
1642088690000|2022-01-13 15:44:50|12219.57|12219.57|12218.47|12218.47|12219.57|12219.57|12218.47|12218.47|0
1642088700000|2022-01-13 15:45:00|12218.12|12218.12|12219.76|12219.76|12219.76|12219.76|12218.12|12218.12|0
1642088710000|2022-01-13 15:45:10|12218.78|12218.78|12217.63|12217.63|12218.78|12218.78|12217.63|12217.63|0
1642088720000|2022-01-13 15:45:20|12217.23|12217.23|12217.49|12217.49|12217.49|12217.49|12217.23|12217.23|0
1642088730000|2022-01-13 15:45:30|12217.38|12217.38|12217.93|12217.93|12217.93|12217.93|12217.38|12217.38|0
1642088740000|2022-01-13 15:45:40|12219.12|12219.12|12219.52|12219.52|12219.52|12219.52|12219.12|12219.12|0
1642088750000|2022-01-13 15:45:50|12219.73|12219.73|12219.73|12219.73|12219.73|12219.73|12219.73|12219.73|0
1642088760000|2022-01-13 15:46:00|12219.38|12219.38|12220.23|12220.23|12220.23|12220.23|12219.38|12219.38|0
1642088770000|2022-01-13 15:46:10|12220.35|12220.35|12219.4|12219.4|12220.35|12220.35|12219.16|12219.16|0
1642088780000|2022-01-13 15:46:20|12218.6|12218.6|12218.81|12218.81|12218.81|12218.81|12218.6|12218.6|0
1642088790000|2022-01-13 15:46:30|12218.41|12218.41|12218.07|12218.07|12218.41|12218.41|12218.07|12218.07|0
1642088800000|2022-01-13 15:46:40|12217.86|12217.86|12217.41|12217.41|12218.04|12218.04|12217.41|12217.41|0
1642088810000|2022-01-13 15:46:50|12218.39|12218.39|12218.39|12218.39|12218.39|12218.39|12218.39|12218.39|0
1642088820000|2022-01-13 15:47:00|12218.62|12218.62|12218.62|12218.62|12218.62|12218.62|12218.62|12218.62|0
1642088830000|2022-01-13 15:47:10|12218.5|12218.5|12217.56|12217.56|12218.54|12218.54|12217.56|12217.56|0
1642088840000|2022-01-13 15:47:20|12216.37|12216.37|12217.44|12217.44|12217.56|12217.56|12216.37|12216.37|0
1642088850000|2022-01-13 15:47:30|12217.04|12217.04|12217.71|12217.71|12217.71|12217.71|12217.04|12217.04|0
1642088870000|2022-01-13 15:47:50|12217.48|12217.48|12217.48|12217.48|12217.48|12217.48|12217.48|12217.48|0
1642088880000|2022-01-13 15:48:00|12217.32|12217.32|12217.32|12217.32|12217.32|12217.32|12216.13|12216.13|0
1642088890000|2022-01-13 15:48:10|12216.92|12216.92|12218.86|12218.86|12218.86|12218.86|12216.92|12216.92|0
1642088900000|2022-01-13 15:48:20|12218.94|12218.94|12219.04|12219.04|12219.28|12219.28|12218.94|12218.94|0
1642088910000|2022-01-13 15:48:30|12219.12|12219.12|12221.36|12221.36|12221.36|12221.36|12218.92|12218.92|0
1642088920000|2022-01-13 15:48:40|12221.15|12221.15|12220.94|12220.94|12221.15|12221.15|12220.94|12220.94|0
1642088930000|2022-01-13 15:48:50|12222.12|12222.12|12222.46|12222.46|12222.46|12222.46|12222.12|12222.12|0
1642088940000|2022-01-13 15:49:00|12222.25|12222.25|12221.25|12221.25|12222.25|12222.25|12221.08|12221.08|0
1642088950000|2022-01-13 15:49:10|12221.48|12221.48|12220.5|12220.5|12221.48|12221.48|12220.1|12220.1|0
1642088970000|2022-01-13 15:49:30|12220.1|12220.1|12219.12|12219.12|12220.1|12220.1|12219.12|12219.12|0
1642088990000|2022-01-13 15:49:50|12218.72|12218.72|12218.51|12218.51|12218.72|12218.72|12218.51|12218.51|0
1642089000000|2022-01-13 15:50:00|12218.17|12218.17|12214.27|12214.27|12218.17|12218.17|12214.27|12214.27|0
1642089010000|2022-01-13 15:50:10|12214.01|12214.01|12213.19|12213.19|12214.01|12214.01|12213.03|12213.03|0
1642089020000|2022-01-13 15:50:20|12214.17|12214.17|12213.07|12213.07|12214.17|12214.17|12213.07|12213.07|0
1642089030000|2022-01-13 15:50:30|12212.09|12212.09|12212.44|12212.44|12212.44|12212.44|12211.7|12211.7|0
1642089050000|2022-01-13 15:50:50|12213.42|12213.42|12214.2|12214.2|12214.4|12214.4|12213.42|12213.42|0
1642089060000|2022-01-13 15:51:00|12213.99|12213.99|12212.25|12212.25|12213.99|12213.99|12212.25|12212.25|0
1642089070000|2022-01-13 15:51:10|12213.43|12213.43|12214.41|12214.41|12214.41|12214.41|12212.25|12212.25|0
1642089090000|2022-01-13 15:51:30|12213.43|12213.43|12214.21|12214.21|12214.21|12214.21|12213.43|12213.43|0
1642089100000|2022-01-13 15:51:40|12213.23|12213.23|12213.23|12213.23|12213.23|12213.23|12213.23|12213.23|0
1642089110000|2022-01-13 15:51:50|12214.41|12214.41|12214.41|12214.41|12214.41|12214.41|12214.41|12214.41|0
1642089130000|2022-01-13 15:52:10|12215.24|12215.24|12213.98|12213.98|12215.74|12215.74|12213.98|12213.98|0
1642089140000|2022-01-13 15:52:20|12213.58|12213.58|12213.87|12213.87|12215.99|12215.99|12213.58|12213.58|0
1642089150000|2022-01-13 15:52:30|12213.45|12213.45|12213.44|12213.44|12213.45|12213.45|12213.28|12213.28|0
1642089160000|2022-01-13 15:52:40|12213.61|12213.61|12213.49|12213.49|12213.61|12213.61|12213.1|12213.1|0
1642089170000|2022-01-13 15:52:50|12213.89|12213.89|12214.71|12214.71|12215.85|12215.85|12213.89|12213.89|0
1642089180000|2022-01-13 15:53:00|12215.89|12215.89|12215.74|12215.74|12215.89|12215.89|12215.74|12215.74|0
1642089190000|2022-01-13 15:53:10|12215.62|12215.62|12215.27|12215.27|12215.62|12215.62|12215.27|12215.27|0
1642089200000|2022-01-13 15:53:20|12214.3|12214.3|12214.13|12214.13|12214.3|12214.3|12214.13|12214.13|0
1642089210000|2022-01-13 15:53:30|12212.8|12212.8|12212.8|12212.8|12212.8|12212.8|12212.8|12212.8|0
1642089220000|2022-01-13 15:53:40|12213.01|12213.01|12212.21|12212.21|12213.01|12213.01|12212.21|12212.21|0
1642089230000|2022-01-13 15:53:50|12212.63|12212.63|12213.11|12213.11|12213.11|12213.11|12212.63|12212.63|0
1642089240000|2022-01-13 15:54:00|12213.35|12213.35|12213.2|12213.2|12213.35|12213.35|12213.2|12213.2|0
1642089260000|2022-01-13 15:54:20|12213.3|12213.3|12212.32|12212.32|12213.3|12213.3|12212.32|12212.32|0
1642089270000|2022-01-13 15:54:30|12211.34|12211.34|12210.94|12210.94|12211.49|12211.49|12210.94|12210.94|0
1642089280000|2022-01-13 15:54:40|12211.34|12211.34|12212.46|12212.46|12213.05|12213.05|12211.34|12211.34|0
1642089300000|2022-01-13 15:55:00|12212.63|12212.63|12213.68|12213.68|12213.75|12213.75|12212.28|12212.28|0
1642089310000|2022-01-13 15:55:10|12214.66|12214.66|12214.66|12214.66|12214.66|12214.66|12214.66|12214.66|0
1642089320000|2022-01-13 15:55:20|12215.17|12215.17|12215.17|12215.17|12215.17|12215.17|12215.17|12215.17|0
1642089330000|2022-01-13 15:55:30|12215.37|12215.37|12215.42|12215.42|12215.42|12215.42|12215.17|12215.17|0
1642089350000|2022-01-13 15:55:50|12215.68|12215.68|12215.68|12215.68|12215.68|12215.68|12215.68|12215.68|0
1642089360000|2022-01-13 15:56:00|12216.86|12216.86|12219.92|12219.92|12219.92|12219.92|12216.86|12216.86|0
1642089370000|2022-01-13 15:56:10|12220.35|12220.35|12220.37|12220.37|12220.69|12220.69|12219.31|12219.31|0
1642089380000|2022-01-13 15:56:20|12221.56|12221.56|12221.56|12221.56|12221.56|12221.56|12221.56|12221.56|0
1642089390000|2022-01-13 15:56:30|12222.74|12222.74|12223.72|12223.72|12223.72|12223.72|12222.74|12222.74|0
1642089400000|2022-01-13 15:56:40|12223.67|12223.67|12224.26|12224.26|12224.26|12224.26|12223.67|12223.67|0
1642089410000|2022-01-13 15:56:50|12224.14|12224.14|12224.14|12224.14|12224.14|12224.14|12224.14|12224.14|0
1642089420000|2022-01-13 15:57:00|12224.26|12224.26|12224.05|12224.05|12224.26|12224.26|12224.05|12224.05|0
1642089430000|2022-01-13 15:57:10|12225.24|12225.24|12226.58|12226.58|12226.58|12226.58|12225.24|12225.24|0
1642089440000|2022-01-13 15:57:20|12226.46|12226.46|12226.46|12226.46|12226.46|12226.46|12226.46|12226.46|0
1642089450000|2022-01-13 15:57:30|12226.34|12226.34|12226.34|12226.34|12226.34|12226.34|12226.34|12226.34|0
1642089460000|2022-01-13 15:57:40|12225.15|12225.15|12225.15|12225.15|12225.15|12225.15|12225.15|12225.15|0
1642089470000|2022-01-13 15:57:50|12224.95|12224.95|12226.13|12226.13|12226.13|12226.13|12224.95|12224.95|0
1642089500000|2022-01-13 15:58:20|12226|12226|12226.21|12226.21|12226.21|12226.21|12225.02|12225.02|0
1642089530000|2022-01-13 15:58:50|12226.42|12226.42|12227.44|12227.44|12227.61|12227.61|12226.42|12226.42|0
1642089540000|2022-01-13 15:59:00|12227.56|12227.56|12227.74|12227.74|12227.74|12227.74|12227.56|12227.56|0
1642089550000|2022-01-13 15:59:10|12228.09|12228.09|12229.76|12229.76|12229.76|12229.76|12228.09|12228.09|0
1642089560000|2022-01-13 15:59:20|12230.94|12230.94|12230.94|12230.94|12230.94|12230.94|12230.94|12230.94|0
1642089570000|2022-01-13 15:59:30|12230.78|12230.78|12230.21|12230.21|12230.78|12230.78|12230.21|12230.21|0
1642089590000|2022-01-13 15:59:50|12230.43|12230.43|12231.41|12231.41|12231.41|12231.41|12230.43|12230.43|0
1642089600000|2022-01-13 16:00:00|12231.06|12231.06|12231.24|12231.24|12231.24|12231.24|12231.06|12231.06|0
1642089610000|2022-01-13 16:00:10|12231.41|12231.41|12230.37|12230.37|12231.41|12231.41|12230.37|12230.37|0
1642089620000|2022-01-13 16:00:20|12229.18|12229.18|12229.18|12229.18|12229.18|12229.18|12229.18|12229.18|0
1642089630000|2022-01-13 16:00:30|12230.16|12230.16|12229.3|12229.3|12230.16|12230.16|12229.18|12229.18|0
1642089640000|2022-01-13 16:00:40|12229.17|12229.17|12230.36|12230.36|12230.36|12230.36|12229.17|12229.17|0
1642089650000|2022-01-13 16:00:50|12231.34|12231.34|12231.46|12231.46|12231.46|12231.46|12231.34|12231.34|0
1642089660000|2022-01-13 16:01:00|12230.48|12230.48|12229.07|12229.07|12230.48|12230.48|12229.07|12229.07|0
1642089670000|2022-01-13 16:01:10|12230.05|12230.05|12230.14|12230.14|12230.56|12230.56|12230.05|12230.05|0
1642089680000|2022-01-13 16:01:20|12229.93|12229.93|12230.91|12230.91|12230.91|12230.91|12229.93|12229.93|0
1642089690000|2022-01-13 16:01:30|12231.89|12231.89|12231.89|12231.89|12231.89|12231.89|12231.89|12231.89|0
1642089700000|2022-01-13 16:01:40|12234.26|12234.26|12233.08|12233.08|12234.26|12234.26|12233.08|12233.08|0
1642089710000|2022-01-13 16:01:50|12231.89|12231.89|12231.72|12231.72|12232.12|12232.12|12231.72|12231.72|0
1642089720000|2022-01-13 16:02:00|12232.91|12232.91|12232.7|12232.7|12232.91|12232.91|12232.7|12232.7|0
1642089730000|2022-01-13 16:02:10|12233.88|12233.88|12235.76|12235.76|12235.76|12235.76|12233.48|12233.48|0
1642089740000|2022-01-13 16:02:20|12236.74|12236.74|12237.98|12237.98|12237.98|12237.98|12236.74|12236.74|0
1642089750000|2022-01-13 16:02:30|12238.05|12238.05|12238.05|12238.05|12238.05|12238.05|12238.05|12238.05|0
1642089760000|2022-01-13 16:02:40|12237.08|12237.08|12234.48|12234.48|12237.08|12237.08|12234.48|12234.48|0
1642089770000|2022-01-13 16:02:50|12234.08|12234.08|12234.08|12234.08|12234.08|12234.08|12234.08|12234.08|0
1642089780000|2022-01-13 16:03:00|12233.1|12233.1|12233.1|12233.1|12233.1|12233.1|12233.1|12233.1|0
1642089790000|2022-01-13 16:03:10|12232.93|12232.93|12232.7|12232.7|12233.1|12233.1|12232.7|12232.7|0
1642089800000|2022-01-13 16:03:20|12232.46|12232.46|12232.46|12232.46|12232.46|12232.46|12232.46|12232.46|0
1642089810000|2022-01-13 16:03:30|12232.41|12232.41|12231.61|12231.61|12232.41|12232.41|12231.61|12231.61|0
1642089830000|2022-01-13 16:03:50|12231.78|12231.78|12232.76|12232.76|12233.13|12233.13|12231.78|12231.78|0
1642089840000|2022-01-13 16:04:00|12232.55|12232.55|12228.01|12228.01|12232.55|12232.55|12228.01|12228.01|0
1642089850000|2022-01-13 16:04:10|12228.35|12228.35|12228.12|12228.12|12228.35|12228.35|12227.97|12227.97|0
1642089860000|2022-01-13 16:04:20|12229.1|12229.1|12233.76|12233.76|12233.76|12233.76|12229.1|12229.1|0
1642089870000|2022-01-13 16:04:30|12233.97|12233.97|12237.14|12237.14|12237.14|12237.14|12233.97|12233.97|0
1642089880000|2022-01-13 16:04:40|12237.35|12237.35|12237.56|12237.56|12237.56|12237.56|12237.35|12237.35|0
1642089900000|2022-01-13 16:05:00|12236.37|12236.37|12239.43|12239.43|12239.43|12239.43|12236.37|12236.37|0
1642089920000|2022-01-13 16:05:20|12238.25|12238.25|12236.24|12236.24|12238.25|12238.25|12236.24|12236.24|0
1642089930000|2022-01-13 16:05:30|12236.44|12236.44|12236.5|12236.5|12236.5|12236.5|12236.34|12236.34|0
1642089940000|2022-01-13 16:05:40|12237.47|12237.47|12239.85|12239.85|12239.85|12239.85|12237.47|12237.47|0
1642089960000|2022-01-13 16:06:00|12238.66|12238.66|12239.97|12239.97|12239.97|12239.97|12237.47|12237.47|0
1642089970000|2022-01-13 16:06:10|12240.31|12240.31|12241.3|12241.3|12241.53|12241.53|12240.31|12240.31|0
1642089980000|2022-01-13 16:06:20|12241.52|12241.52|12241.52|12241.52|12241.52|12241.52|12241.52|12241.52|0
1642089990000|2022-01-13 16:06:30|12242.5|12242.5|12243.48|12243.48|12243.48|12243.48|12242.5|12242.5|0
1642090000000|2022-01-13 16:06:40|12243.87|12243.87|12243.87|12243.87|12243.87|12243.87|12243.87|12243.87|0
1642090010000|2022-01-13 16:06:50|12244.38|12244.38|12244.38|12244.38|12244.38|12244.38|12244.38|12244.38|0
1642090020000|2022-01-13 16:07:00|12244.26|12244.26|12244.34|12244.34|12244.34|12244.34|12243.08|12243.08|0
1642090030000|2022-01-13 16:07:10|12244.97|12244.97|12247.7|12247.7|12247.7|12247.7|12244.97|12244.97|0
1642090040000|2022-01-13 16:07:20|12248.11|12248.11|12248.11|12248.11|12248.11|12248.11|12248.11|12248.11|0
1642090050000|2022-01-13 16:07:30|12248.37|12248.37|12248.37|12248.37|12248.37|12248.37|12248.37|12248.37|0
1642090060000|2022-01-13 16:07:40|12248.89|12248.89|12248.89|12248.89|12248.89|12248.89|12248.89|12248.89|0
1642090070000|2022-01-13 16:07:50|12249.05|12249.05|12248.2|12248.2|12250.57|12250.57|12248.2|12248.2|0
1642090080000|2022-01-13 16:08:00|12248.03|12248.03|12247.16|12247.16|12248.03|12248.03|12246.93|12246.93|0
1642090090000|2022-01-13 16:08:10|12247.36|12247.36|12247.36|12247.36|12247.36|12247.36|12247.36|12247.36|0
1642090100000|2022-01-13 16:08:20|12246.38|12246.38|12245.52|12245.52|12246.5|12246.5|12245.52|12245.52|0
1642090110000|2022-01-13 16:08:30|12245.72|12245.72|12245.66|12245.66|12246.56|12246.56|12245.56|12245.56|0
1642090140000|2022-01-13 16:09:00|12246.85|12246.85|12248.38|12248.38|12248.38|12248.38|12246.85|12246.85|0
1642090150000|2022-01-13 16:09:10|12249.36|12249.36|12250.01|12250.01|12250.01|12250.01|12249.36|12249.36|0
1642090160000|2022-01-13 16:09:20|12250.13|12250.13|12250.35|12250.35|12250.35|12250.35|12250.13|12250.13|0
1642090180000|2022-01-13 16:09:40|12250.56|12250.56|12251.03|12251.03|12251.03|12251.03|12250.56|12250.56|0
1642090190000|2022-01-13 16:09:50|12250.05|12250.05|12249.62|12249.62|12250.25|12250.25|12249.62|12249.62|0
1642090200000|2022-01-13 16:10:00|12249.46|12249.46|12249.46|12249.46|12249.46|12249.46|12249.46|12249.46|0
1642090210000|2022-01-13 16:10:10|12249.86|12249.86|12251.19|12251.19|12251.19|12251.19|12249.86|12249.86|0
1642090220000|2022-01-13 16:10:20|12250.68|12250.68|12249.5|12249.5|12250.68|12250.68|12249.5|12249.5|0
1642090230000|2022-01-13 16:10:30|12249.66|12249.66|12249.27|12249.27|12249.66|12249.66|12249.27|12249.27|0
1642090240000|2022-01-13 16:10:40|12248.29|12248.29|12247.31|12247.31|12248.29|12248.29|12247.31|12247.31|0
1642090250000|2022-01-13 16:10:50|12246.33|12246.33|12244.74|12244.74|12246.33|12246.33|12244.74|12244.74|0
1642090260000|2022-01-13 16:11:00|12244.54|12244.54|12247.98|12247.98|12248.09|12248.09|12244.54|12244.54|0
1642090270000|2022-01-13 16:11:10|12248.38|12248.38|12248.43|12248.43|12248.43|12248.43|12248.23|12248.23|0
1642090280000|2022-01-13 16:11:20|12248.38|12248.38|12247.19|12247.19|12248.38|12248.38|12247.19|12247.19|0
1642090290000|2022-01-13 16:11:30|12246.93|12246.93|12246.93|12246.93|12246.93|12246.93|12246.93|12246.93|0
1642090300000|2022-01-13 16:11:40|12246.77|12246.77|12243.83|12243.83|12246.77|12246.77|12243.83|12243.83|0
1642090310000|2022-01-13 16:11:50|12243.44|12243.44|12241.85|12241.85|12243.44|12243.44|12241.85|12241.85|0
1642090320000|2022-01-13 16:12:00|12241.51|12241.51|12241.88|12241.88|12241.88|12241.88|12241.34|12241.34|0
1642090330000|2022-01-13 16:12:10|12243.07|12243.07|12243.12|12243.12|12243.12|12243.12|12243.07|12243.07|0
1642090350000|2022-01-13 16:12:30|12243.27|12243.27|12243.22|12243.22|12243.27|12243.27|12243.22|12243.22|0
1642090360000|2022-01-13 16:12:40|12244.2|12244.2|12244.18|12244.18|12244.36|12244.36|12243.96|12243.96|0
1642090380000|2022-01-13 16:13:00|12244.52|12244.52|12248.79|12248.79|12248.79|12248.79|12244.52|12244.52|0
1642090390000|2022-01-13 16:13:10|12248.68|12248.68|12248.79|12248.79|12248.79|12248.79|12248.68|12248.68|0
1642090400000|2022-01-13 16:13:20|12249.98|12249.98|12249.98|12249.98|12249.98|12249.98|12249.98|12249.98|0
1642090420000|2022-01-13 16:13:40|12250.19|12250.19|12250.4|12250.4|12250.4|12250.4|12250.19|12250.19|0
1642090430000|2022-01-13 16:13:50|12250.5|12250.5|12251.38|12251.38|12251.38|12251.38|12250.5|12250.5|0
1642090440000|2022-01-13 16:14:00|12251.28|12251.28|12251.42|12251.42|12251.59|12251.59|12251.28|12251.28|0
1642090450000|2022-01-13 16:14:10|12251.68|12251.68|12251.68|12251.68|12251.68|12251.68|12251.68|12251.68|0
1642090460000|2022-01-13 16:14:20|12251.94|12251.94|12249.97|12249.97|12251.94|12251.94|12249.57|12249.57|0
1642090470000|2022-01-13 16:14:30|12248.78|12248.78|12246.87|12246.87|12248.78|12248.78|12246.87|12246.87|0
1642090480000|2022-01-13 16:14:40|12246.66|12246.66|12244.56|12244.56|12246.92|12246.92|12244.56|12244.56|0
1642090490000|2022-01-13 16:14:50|12243.58|12243.58|12240.44|12240.44|12243.58|12243.58|12240.03|12240.03|0
1642090500000|2022-01-13 16:15:00|12241.63|12241.63|12242.63|12242.63|12242.81|12242.81|12241.63|12241.63|0
1642090510000|2022-01-13 16:15:10|12242.98|12242.98|12242.54|12242.54|12244.5|12244.5|12242.54|12242.54|0
1642090520000|2022-01-13 16:15:20|12242.8|12242.8|12243.03|12243.03|12243.03|12243.03|12242.8|12242.8|0
1642090530000|2022-01-13 16:15:30|12242.95|12242.95|12242.95|12242.95|12242.95|12242.95|12242.95|12242.95|0
1642090540000|2022-01-13 16:15:40|12242.74|12242.74|12241.76|12241.76|12242.74|12242.74|12241.76|12241.76|0
1642090560000|2022-01-13 16:16:00|12240.57|12240.57|12244.18|12244.18|12244.18|12244.18|12240.46|12240.46|0
1642090570000|2022-01-13 16:16:10|12244.06|12244.06|12244.56|12244.56|12244.56|12244.56|12244.06|12244.06|0
1642090580000|2022-01-13 16:16:20|12244.36|12244.36|12243.87|12243.87|12244.36|12244.36|12243.35|12243.35|0
1642090590000|2022-01-13 16:16:30|12242.68|12242.68|12242.83|12242.83|12243.06|12243.06|12242.68|12242.68|0
1642090600000|2022-01-13 16:16:40|12243.17|12243.17|12243.17|12243.17|12243.17|12243.17|12243.17|12243.17|0
1642090610000|2022-01-13 16:16:50|12241.99|12241.99|12241.99|12241.99|12241.99|12241.99|12241.99|12241.99|0
1642090630000|2022-01-13 16:17:10|12242.19|12242.19|12242.03|12242.03|12242.38|12242.38|12242.03|12242.03|0
1642090640000|2022-01-13 16:17:20|12243.22|12243.22|12244.2|12244.2|12244.2|12244.2|12243.22|12243.22|0
1642090650000|2022-01-13 16:17:30|12244.03|12244.03|12244.03|12244.03|12244.03|12244.03|12244.03|12244.03|0
1642090660000|2022-01-13 16:17:40|12243.8|12243.8|12244.13|12244.13|12244.13|12244.13|12243.8|12243.8|0
1642090670000|2022-01-13 16:17:50|12243.98|12243.98|12245.23|12245.23|12245.23|12245.23|12243.98|12243.98|0
1642090680000|2022-01-13 16:18:00|12246.2|12246.2|12246.5|12246.5|12246.5|12246.5|12246.2|12246.2|0
1642090690000|2022-01-13 16:18:10|12246.67|12246.67|12246.82|12246.82|12246.82|12246.82|12246.67|12246.67|0
1642090700000|2022-01-13 16:18:20|12246.69|12246.69|12246.69|12246.69|12246.69|12246.69|12246.69|12246.69|0
1642090710000|2022-01-13 16:18:30|12246.61|12246.61|12246.9|12246.9|12246.9|12246.9|12246.61|12246.61|0
1642090720000|2022-01-13 16:18:40|12248.09|12248.09|12248.09|12248.09|12248.09|12248.09|12248.09|12248.09|0
1642090730000|2022-01-13 16:18:50|12247.93|12247.93|12246.75|12246.75|12247.93|12247.93|12246.67|12246.67|0
1642090740000|2022-01-13 16:19:00|12247.72|12247.72|12247.32|12247.32|12247.72|12247.72|12247.32|12247.32|0
1642090750000|2022-01-13 16:19:10|12247.48|12247.48|12247.48|12247.48|12247.48|12247.48|12247.48|12247.48|0
1642090760000|2022-01-13 16:19:20|12246.3|12246.3|12246.64|12246.64|12246.64|12246.64|12246.3|12246.3|0
1642090770000|2022-01-13 16:19:30|12246.9|12246.9|12246.9|12246.9|12246.9|12246.9|12246.9|12246.9|0
1642090780000|2022-01-13 16:19:40|12246.72|12246.72|12246.93|12246.93|12246.93|12246.93|12246.72|12246.72|0
1642090800000|2022-01-13 16:20:00|12247.03|12247.03|12247.72|12247.72|12247.72|12247.72|12246.69|12246.69|0
1642090810000|2022-01-13 16:20:10|12247.56|12247.56|12247.91|12247.91|12247.91|12247.91|12247.56|12247.56|0
1642090820000|2022-01-13 16:20:20|12249.09|12249.09|12250.07|12250.07|12250.07|12250.07|12249.09|12249.09|0
1642090830000|2022-01-13 16:20:30|12251.05|12251.05|12251.05|12251.05|12251.05|12251.05|12251.05|12251.05|0
1642090840000|2022-01-13 16:20:40|12251.26|12251.26|12251.26|12251.26|12251.26|12251.26|12251.26|12251.26|0
1642090850000|2022-01-13 16:20:50|12251.49|12251.49|12251.74|12251.74|12251.74|12251.74|12251.49|12251.49|0
1642090880000|2022-01-13 16:21:20|12251.95|12251.95|12252.03|12252.03|12252.03|12252.03|12251.95|12251.95|0
1642090890000|2022-01-13 16:21:30|12250.85|12250.85|12251.24|12251.24|12251.24|12251.24|12250.85|12250.85|0
1642090900000|2022-01-13 16:21:40|12251.48|12251.48|12251.82|12251.82|12251.82|12251.82|12251.48|12251.48|0
1642090910000|2022-01-13 16:21:50|12251.48|12251.48|12251.48|12251.48|12251.48|12251.48|12251.48|12251.48|0
1642090920000|2022-01-13 16:22:00|12251.43|12251.43|12253.54|12253.54|12253.59|12253.59|12251.43|12251.43|0
1642090930000|2022-01-13 16:22:10|12252.35|12252.35|12252.72|12252.72|12252.72|12252.72|12252.35|12252.35|0
1642090940000|2022-01-13 16:22:20|12253.9|12253.9|12255.83|12255.83|12255.83|12255.83|12253.9|12253.9|0
1642090950000|2022-01-13 16:22:30|12255.71|12255.71|12255.89|12255.89|12255.89|12255.89|12255.71|12255.71|0
1642090960000|2022-01-13 16:22:40|12255.49|12255.49|12255.33|12255.33|12255.49|12255.49|12255.33|12255.33|0
1642090970000|2022-01-13 16:22:50|12255.59|12255.59|12255.54|12255.54|12255.8|12255.8|12255.54|12255.54|0
1642090980000|2022-01-13 16:23:00|12255.37|12255.37|12255.37|12255.37|12255.6|12255.6|12255.37|12255.37|0
1642090990000|2022-01-13 16:23:10|12256.35|12256.35|12256.48|12256.48|12256.74|12256.74|12255.17|12255.17|0
1642091000000|2022-01-13 16:23:20|12256.88|12256.88|12256.62|12256.62|12256.88|12256.88|12256.62|12256.62|0
1642091010000|2022-01-13 16:23:30|12257.02|12257.02|12256.55|12256.55|12257.02|12257.02|12256.04|12256.04|0
1642091030000|2022-01-13 16:23:50|12256.66|12256.66|12257.49|12257.49|12257.49|12257.49|12256.51|12256.51|0
1642091040000|2022-01-13 16:24:00|12256.3|12256.3|12255.33|12255.33|12256.3|12256.3|12255.12|12255.12|0
1642091050000|2022-01-13 16:24:10|12255.45|12255.45|12255.45|12255.45|12255.45|12255.45|12255.45|12255.45|0
1642091060000|2022-01-13 16:24:20|12255.37|12255.37|12255.37|12255.37|12255.37|12255.37|12255.37|12255.37|0
1642091070000|2022-01-13 16:24:30|12254.97|12254.97|12254.97|12254.97|12254.97|12254.97|12254.97|12254.97|0
1642091080000|2022-01-13 16:24:40|12255.37|12255.37|12255.53|12255.53|12255.53|12255.53|12255.32|12255.32|0
1642091090000|2022-01-13 16:24:50|12255.48|12255.48|12255.48|12255.48|12255.48|12255.48|12255.48|12255.48|0
1642091100000|2022-01-13 16:25:00|12255.42|12255.42|12255.42|12255.42|12255.42|12255.42|12254.24|12254.24|0
1642091110000|2022-01-13 16:25:10|12256.61|12256.61|12256.61|12256.61|12256.61|12256.61|12256.61|12256.61|0
1642091120000|2022-01-13 16:25:20|12256.56|12256.56|12256.56|12256.56|12256.56|12256.56|12256.56|12256.56|0
1642091130000|2022-01-13 16:25:30|12257.54|12257.54|12257.54|12257.54|12257.54|12257.54|12257.54|12257.54|0
1642091150000|2022-01-13 16:25:50|12257.49|12257.49|12257.49|12257.49|12257.49|12257.49|12257.49|12257.49|0
1642091160000|2022-01-13 16:26:00|12257.59|12257.59|12257.44|12257.44|12257.59|12257.59|12257.44|12257.44|0
1642091170000|2022-01-13 16:26:10|12257.28|12257.28|12257.15|12257.15|12257.28|12257.28|12257.07|12257.07|0
1642091180000|2022-01-13 16:26:20|12257.28|12257.28|12257.8|12257.8|12258.99|12258.99|12257.28|12257.28|0
1642091190000|2022-01-13 16:26:30|12256.82|12256.82|12256.32|12256.32|12256.82|12256.82|12256.08|12256.08|0
1642091220000|2022-01-13 16:27:00|12256.24|12256.24|12255.75|12255.75|12256.24|12256.24|12255.03|12255.03|0
1642091230000|2022-01-13 16:27:10|12255.87|12255.87|12253.79|12253.79|12255.87|12255.87|12253.79|12253.79|0
1642091240000|2022-01-13 16:27:20|12253.63|12253.63|12253.63|12253.63|12253.63|12253.63|12252.66|12252.66|0
1642091250000|2022-01-13 16:27:30|12253.88|12253.88|12253.42|12253.42|12253.88|12253.88|12253.42|12253.42|0
1642091260000|2022-01-13 16:27:40|12253.26|12253.26|12250.45|12250.45|12253.26|12253.26|12250.37|12250.37|0
1642091270000|2022-01-13 16:27:50|12249.47|12249.47|12249.64|12249.64|12249.64|12249.64|12249.47|12249.47|0
1642091280000|2022-01-13 16:28:00|12248.66|12248.66|12249.31|12249.31|12249.43|12249.43|12248.16|12248.16|0
1642091290000|2022-01-13 16:28:10|12248.62|12248.62|12249.5|12249.5|12249.5|12249.5|12248.01|12248.01|0
1642091300000|2022-01-13 16:28:20|12249.08|12249.08|12250.03|12250.03|12250.03|12250.03|12248.84|12248.84|0
1642091310000|2022-01-13 16:28:30|12250.53|12250.53|12249.03|12249.03|12251.04|12251.04|12249.03|12249.03|0
1642091320000|2022-01-13 16:28:40|12248.68|12248.68|12247.47|12247.47|12248.68|12248.68|12247.15|12247.15|0
1642091330000|2022-01-13 16:28:50|12247.61|12247.61|12247.8|12247.8|12247.8|12247.8|12247.61|12247.61|0
1642091340000|2022-01-13 16:29:00|12247.4|12247.4|12248.16|12248.16|12248.16|12248.16|12247.3|12247.3|0
1642091350000|2022-01-13 16:29:10|12249.14|12249.14|12250.77|12250.77|12250.77|12250.77|12248.79|12248.79|0
1642091360000|2022-01-13 16:29:20|12251.03|12251.03|12253.44|12253.44|12253.44|12253.44|12250.96|12250.96|0
1642091370000|2022-01-13 16:29:30|12253.59|12253.59|12253.29|12253.29|12253.59|12253.59|12252.07|12252.07|0
1642091380000|2022-01-13 16:29:40|12254.47|12254.47|12252.73|12252.73|12254.69|12254.69|12252.73|12252.73|0
1642091390000|2022-01-13 16:29:50|12253.71|12253.71|12255.9|12255.9|12257.28|12257.28|12252.96|12252.96|0
1642148100000|2022-01-14 08:15:00|12175.26|12175.26|12176.66|12176.66|12176.66|12176.66|12175.26|12175.26|0
1642148110000|2022-01-14 08:15:10|12174.31|12174.31|12174.81|12174.81|12174.81|12174.81|12173.12|12173.12|0
1642148120000|2022-01-14 08:15:20|12174.44|12174.44|12170.69|12170.69|12174.44|12174.44|12170.69|12170.69|0
1642148130000|2022-01-14 08:15:30|12166.77|12166.77|12163.76|12163.76|12166.77|12166.77|12162.44|12162.44|0
1642148140000|2022-01-14 08:15:40|12164.74|12164.74|12170.05|12170.05|12170.05|12170.05|12164.74|12164.74|0
1642148150000|2022-01-14 08:15:50|12171.03|12171.03|12172.19|12172.19|12172.99|12172.99|12171.03|12171.03|0
1642148160000|2022-01-14 08:16:00|12170.23|12170.23|12169.69|12169.69|12170.23|12170.23|12169.23|12169.23|0
1642148170000|2022-01-14 08:16:10|12170.31|12170.31|12170.31|12170.31|12170.31|12170.31|12170.31|12170.31|0
1642148190000|2022-01-14 08:16:30|12169.83|12169.83|12169.83|12169.83|12169.83|12169.83|12169.83|12169.83|0
1642148200000|2022-01-14 08:16:40|12170.62|12170.62|12166.66|12166.66|12173.56|12173.56|12165.47|12165.47|0
1642148210000|2022-01-14 08:16:50|12169.03|12169.03|12170.21|12170.21|12170.21|12170.21|12169.03|12169.03|0
1642148220000|2022-01-14 08:17:00|12171.01|12171.01|12172.37|12172.37|12172.55|12172.55|12171.01|12171.01|0
1642148230000|2022-01-14 08:17:10|12171.39|12171.39|12171.62|12171.62|12171.62|12171.62|12171.39|12171.39|0
1642148240000|2022-01-14 08:17:20|12172.02|12172.02|12171.88|12171.88|12173|12173|12171.88|12171.88|0
1642148250000|2022-01-14 08:17:30|12172.4|12172.4|12172.92|12172.92|12172.92|12172.92|12171.94|12171.94|0
1642148260000|2022-01-14 08:17:40|12172.68|12172.68|12174.82|12174.82|12175.05|12175.05|12172.68|12172.68|0
1642148270000|2022-01-14 08:17:50|12174.42|12174.42|12170.49|12170.49|12174.42|12174.42|12170.09|12170.09|0
1642148280000|2022-01-14 08:18:00|12170.6|12170.6|12170.6|12170.6|12170.6|12170.6|12170.6|12170.6|0
1642148290000|2022-01-14 08:18:10|12170.48|12170.48|12170.82|12170.82|12170.82|12170.82|12170.48|12170.48|0
1642148300000|2022-01-14 08:18:20|12170.32|12170.32|12172.69|12172.69|12172.69|12172.69|12170.32|12170.32|0
1642148310000|2022-01-14 08:18:30|12173.04|12173.04|12173.87|12173.87|12173.87|12173.87|12173.04|12173.04|0
1642148320000|2022-01-14 08:18:40|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|0
1642148330000|2022-01-14 08:18:50|12174.55|12174.55|12174.55|12174.55|12174.55|12174.55|12174.55|12174.55|0
1642148340000|2022-01-14 08:19:00|12174.71|12174.71|12174.15|12174.15|12175.33|12175.33|12174.15|12174.15|0
1642148350000|2022-01-14 08:19:10|12174.41|12174.41|12174.41|12174.41|12174.41|12174.41|12174.41|12174.41|0
1642148360000|2022-01-14 08:19:20|12174.91|12174.91|12175.32|12175.32|12175.32|12175.32|12174.91|12174.91|0
1642148370000|2022-01-14 08:19:30|12178.26|12178.26|12181.53|12181.53|12181.53|12181.53|12178.26|12178.26|0
1642148380000|2022-01-14 08:19:40|12182.51|12182.51|12184.32|12184.32|12185.08|12185.08|12182.51|12182.51|0
1642148390000|2022-01-14 08:19:50|12183.9|12183.9|12184.71|12184.71|12184.88|12184.88|12183.7|12183.7|0
1642148400000|2022-01-14 08:20:00|12184.84|12184.84|12183.29|12183.29|12184.84|12184.84|12183.03|12183.03|0
1642148410000|2022-01-14 08:20:10|12183.47|12183.47|12190.05|12190.05|12190.05|12190.05|12183.47|12183.47|0
1642148420000|2022-01-14 08:20:20|12188.87|12188.87|12190.05|12190.05|12190.05|12190.05|12188.87|12188.87|0
1642148450000|2022-01-14 08:20:50|12191.24|12191.24|12191.85|12191.85|12191.85|12191.85|12191.24|12191.24|0
1642148460000|2022-01-14 08:21:00|12190.66|12190.66|12193.01|12193.01|12193.01|12193.01|12190.66|12190.66|0
1642148470000|2022-01-14 08:21:10|12194.05|12194.05|12187.15|12187.15|12194.39|12194.39|12187.15|12187.15|0
1642148480000|2022-01-14 08:21:20|12186.91|12186.91|12185.79|12185.79|12186.91|12186.91|12185.79|12185.79|0
1642148490000|2022-01-14 08:21:30|12185.55|12185.55|12182.02|12182.02|12185.55|12185.55|12182.02|12182.02|0
1642148500000|2022-01-14 08:21:40|12180.83|12180.83|12180.04|12180.04|12180.83|12180.83|12180.04|12180.04|0
1642148510000|2022-01-14 08:21:50|12179.69|12179.69|12177.44|12177.44|12181|12181|12177.44|12177.44|0
1642148520000|2022-01-14 08:22:00|12177.18|12177.18|12178.02|12178.02|12178.36|12178.36|12177.18|12177.18|0
1642148530000|2022-01-14 08:22:10|12177.52|12177.52|12177.52|12177.52|12177.52|12177.52|12177.52|12177.52|0
1642148540000|2022-01-14 08:22:20|12178.49|12178.49|12178.44|12178.44|12178.49|12178.49|12176.54|12176.54|0
1642148550000|2022-01-14 08:22:30|12178.79|12178.79|12179.63|12179.63|12179.63|12179.63|12178.79|12178.79|0
1642148560000|2022-01-14 08:22:40|12179.98|12179.98|12180.67|12180.67|12180.67|12180.67|12179.98|12179.98|0
1642148570000|2022-01-14 08:22:50|12181.86|12181.86|12180.67|12180.67|12181.86|12181.86|12180.67|12180.67|0
1642148580000|2022-01-14 08:23:00|12179.48|12179.48|12179.48|12179.48|12179.48|12179.48|12179.48|12179.48|0
1642148600000|2022-01-14 08:23:20|12179.91|12179.91|12179.79|12179.79|12179.91|12179.91|12179.79|12179.79|0
1642148610000|2022-01-14 08:23:30|12180.77|12180.77|12180.77|12180.77|12180.77|12180.77|12180.77|12180.77|0
1642148620000|2022-01-14 08:23:40|12179.58|12179.58|12179.58|12179.58|12179.58|12179.58|12179.58|12179.58|0
1642148630000|2022-01-14 08:23:50|12178.39|12178.39|12178.39|12178.39|12178.39|12178.39|12178.39|12178.39|0
1642148640000|2022-01-14 08:24:00|12178.63|12178.63|12178.99|12178.99|12179.05|12179.05|12178.07|12178.07|0
1642148650000|2022-01-14 08:24:10|12178.2|12178.2|12178.86|12178.86|12178.86|12178.86|12178.2|12178.2|0
1642148660000|2022-01-14 08:24:20|12179.27|12179.27|12181.26|12181.26|12181.26|12181.26|12179.27|12179.27|0
1642148670000|2022-01-14 08:24:30|12180.47|12180.47|12181.9|12181.9|12181.9|12181.9|12180.47|12180.47|0
1642148680000|2022-01-14 08:24:40|12181.57|12181.57|12181.57|12181.57|12181.57|12181.57|12181.57|12181.57|0
1642148690000|2022-01-14 08:24:50|12183.94|12183.94|12185.16|12185.16|12185.17|12185.17|12183.94|12183.94|0
1642148700000|2022-01-14 08:25:00|12185.74|12185.74|12185.74|12185.74|12185.74|12185.74|12185.74|12185.74|0
1642148710000|2022-01-14 08:25:10|12186.29|12186.29|12187.08|12187.08|12187.08|12187.08|12186.29|12186.29|0
1642148720000|2022-01-14 08:25:20|12187.2|12187.2|12187.2|12187.2|12187.2|12187.2|12187.2|12187.2|0
1642148730000|2022-01-14 08:25:30|12188.38|12188.38|12189.36|12189.36|12189.36|12189.36|12188.38|12188.38|0
1642148740000|2022-01-14 08:25:40|12190.16|12190.16|12189.91|12189.91|12190.16|12190.16|12188.78|12188.78|0
1642148750000|2022-01-14 08:25:50|12190.04|12190.04|12191.74|12191.74|12191.74|12191.74|12190.04|12190.04|0
1642148760000|2022-01-14 08:26:00|12192.09|12192.09|12192.23|12192.23|12193.13|12193.13|12191.75|12191.75|0
1642148770000|2022-01-14 08:26:10|12193.29|12193.29|12192.3|12192.3|12193.49|12193.49|12192.3|12192.3|0
1642148780000|2022-01-14 08:26:20|12192.8|12192.8|12193.73|12193.73|12193.73|12193.73|12192.8|12192.8|0
1642148810000|2022-01-14 08:26:50|12194.13|12194.13|12193.34|12193.34|12194.13|12194.13|12193.34|12193.34|0
1642148820000|2022-01-14 08:27:00|12193.56|12193.56|12193.27|12193.27|12194.25|12194.25|12193.27|12193.27|0
1642148830000|2022-01-14 08:27:10|12193.46|12193.46|12193.69|12193.69|12193.69|12193.69|12193.46|12193.46|0
1642148840000|2022-01-14 08:27:20|12194.87|12194.87|12194.87|12194.87|12194.87|12194.87|12193.89|12193.89|0
1642148850000|2022-01-14 08:27:30|12194.17|12194.17|12194.17|12194.17|12194.17|12194.17|12194.17|12194.17|0
1642148860000|2022-01-14 08:27:40|12194.33|12194.33|12194.61|12194.61|12194.84|12194.84|12194.33|12194.33|0
1642148870000|2022-01-14 08:27:50|12194.84|12194.84|12195.34|12195.34|12195.34|12195.34|12194.84|12194.84|0
1642148880000|2022-01-14 08:28:00|12195.45|12195.45|12196.91|12196.91|12196.91|12196.91|12195.45|12195.45|0
1642148890000|2022-01-14 08:28:10|12196.74|12196.74|12197.34|12197.34|12197.34|12197.34|12196.74|12196.74|0
1642148900000|2022-01-14 08:28:20|12198.32|12198.32|12197.34|12197.34|12198.32|12198.32|12197.34|12197.34|0
1642148930000|2022-01-14 08:28:50|12197.29|12197.29|12197.44|12197.44|12197.44|12197.44|12197.29|12197.29|0
1642148940000|2022-01-14 08:29:00|12196.46|12196.46|12192.05|12192.05|12196.46|12196.46|12191.93|12191.93|0
1642148960000|2022-01-14 08:29:20|12191.11|12191.11|12191.11|12191.11|12191.11|12191.11|12191.11|12191.11|0
1642148970000|2022-01-14 08:29:30|12191.28|12191.28|12193.07|12193.07|12193.07|12193.07|12191.11|12191.11|0
1642148980000|2022-01-14 08:29:40|12192.95|12192.95|12194.13|12194.13|12194.13|12194.13|12192.95|12192.95|0
1642148990000|2022-01-14 08:29:50|12194.91|12194.91|12195.88|12195.88|12195.88|12195.88|12194.91|12194.91|0
1642149000000|2022-01-14 08:30:00|12196.68|12196.68|12197.98|12197.98|12197.98|12197.98|12196.6|12196.6|0
1642149010000|2022-01-14 08:30:10|12198.33|12198.33|12199.35|12199.35|12199.35|12199.35|12198.33|12198.33|0
1642149020000|2022-01-14 08:30:20|12198.97|12198.97|12198.42|12198.42|12198.97|12198.97|12198.42|12198.42|0
1642149030000|2022-01-14 08:30:30|12198.18|12198.18|12196.22|12196.22|12198.18|12198.18|12196.22|12196.22|0
1642149050000|2022-01-14 08:30:50|12196.62|12196.62|12198.58|12198.58|12198.58|12198.58|12196.62|12196.62|0
1642149060000|2022-01-14 08:31:00|12198.7|12198.7|12198.7|12198.7|12198.7|12198.7|12198.7|12198.7|0
1642149070000|2022-01-14 08:31:10|12199.2|12199.2|12199.2|12199.2|12199.2|12199.2|12199.2|12199.2|0
1642149080000|2022-01-14 08:31:20|12201.16|12201.16|12204.1|12204.1|12204.1|12204.1|12201.16|12201.16|0
1642149090000|2022-01-14 08:31:30|12207.04|12207.04|12212.97|12212.97|12212.97|12212.97|12207.04|12207.04|0
1642149100000|2022-01-14 08:31:40|12213.67|12213.67|12214.66|12214.66|12215.64|12215.64|12212.69|12212.69|0
1642149110000|2022-01-14 08:31:50|12214.92|12214.92|12215.09|12215.09|12215.09|12215.09|12214.92|12214.92|0
1642149120000|2022-01-14 08:32:00|12215.25|12215.25|12215.25|12215.25|12215.25|12215.25|12215.25|12215.25|0
1642149140000|2022-01-14 08:32:20|12214.94|12214.94|12214.94|12214.94|12214.94|12214.94|12214.94|12214.94|0
1642149150000|2022-01-14 08:32:30|12214.84|12214.84|12216.03|12216.03|12216.03|12216.03|12214.84|12214.84|0
1642149170000|2022-01-14 08:32:50|12215.6|12215.6|12218.36|12218.36|12218.36|12218.36|12215.6|12215.6|0
1642149180000|2022-01-14 08:33:00|12215.42|12215.42|12215.93|12215.93|12215.93|12215.93|12215.42|12215.42|0
1642149190000|2022-01-14 08:33:10|12217.11|12217.11|12212.8|12212.8|12217.11|12217.11|12212.8|12212.8|0
1642149200000|2022-01-14 08:33:20|12211.61|12211.61|12209.25|12209.25|12211.61|12211.61|12208.99|12208.99|0
1642149210000|2022-01-14 08:33:30|12209.42|12209.42|12208.97|12208.97|12209.57|12209.57|12208.97|12208.97|0
1642149230000|2022-01-14 08:33:50|12208.36|12208.36|12208.36|12208.36|12208.36|12208.36|12208.36|12208.36|0
1642149250000|2022-01-14 08:34:10|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|0
1642149270000|2022-01-14 08:34:30|12209.68|12209.68|12206.89|12206.89|12210.03|12210.03|12206.89|12206.89|0
1642149280000|2022-01-14 08:34:40|12206.77|12206.77|12208.73|12208.73|12208.73|12208.73|12206.77|12206.77|0
1642149290000|2022-01-14 08:34:50|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|0
1642149300000|2022-01-14 08:35:00|12209.84|12209.84|12209.84|12209.84|12209.84|12209.84|12209.84|12209.84|0
1642149310000|2022-01-14 08:35:10|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|0
1642149320000|2022-01-14 08:35:20|12207.38|12207.38|12207.38|12207.38|12207.38|12207.38|12207.38|12207.38|0
1642149350000|2022-01-14 08:35:50|12207.26|12207.26|12207.62|12207.62|12207.74|12207.74|12207.26|12207.26|0
1642149360000|2022-01-14 08:36:00|12206.92|12206.92|12206.92|12206.92|12206.92|12206.92|12206.92|12206.92|0
1642149370000|2022-01-14 08:36:10|12207.9|12207.9|12206.92|12206.92|12207.9|12207.9|12206.92|12206.92|0
1642149380000|2022-01-14 08:36:20|12206.8|12206.8|12206.8|12206.8|12206.8|12206.8|12206.8|12206.8|0
1642149400000|2022-01-14 08:36:40|12206.64|12206.64|12206.64|12206.64|12206.64|12206.64|12206.64|12206.64|0
1642149410000|2022-01-14 08:36:50|12206.31|12206.31|12206.47|12206.47|12206.47|12206.47|12206.31|12206.31|0
1642149420000|2022-01-14 08:37:00|12206.14|12206.14|12206.14|12206.14|12206.14|12206.14|12206.14|12206.14|0
1642149430000|2022-01-14 08:37:10|12206.96|12206.96|12204.59|12204.59|12206.96|12206.96|12204.59|12204.59|0
1642149440000|2022-01-14 08:37:20|12203.79|12203.79|12203.4|12203.4|12203.79|12203.79|12203.4|12203.4|0
1642149450000|2022-01-14 08:37:30|12204.37|12204.37|12203.53|12203.53|12204.37|12204.37|12203.4|12203.4|0
1642149460000|2022-01-14 08:37:40|12204.22|12204.22|12204.22|12204.22|12204.22|12204.22|12204.22|12204.22|0
1642149470000|2022-01-14 08:37:50|12203.24|12203.24|12203.24|12203.24|12203.24|12203.24|12203.24|12203.24|0
1642149480000|2022-01-14 08:38:00|12203.4|12203.4|12204.07|12204.07|12204.59|12204.59|12203.4|12203.4|0
1642149490000|2022-01-14 08:38:10|12204.58|12204.58|12204.58|12204.58|12204.58|12204.58|12204.58|12204.58|0
1642149500000|2022-01-14 08:38:20|12203.4|12203.4|12203.4|12203.4|12203.4|12203.4|12203.4|12203.4|0
1642149510000|2022-01-14 08:38:30|12203.82|12203.82|12202.78|12202.78|12203.82|12203.82|12202.78|12202.78|0
1642149520000|2022-01-14 08:38:40|12201.8|12201.8|12203.19|12203.19|12203.19|12203.19|12201.8|12201.8|0
1642149530000|2022-01-14 08:38:50|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|0
1642149540000|2022-01-14 08:39:00|12201.67|12201.67|12200.69|12200.69|12201.67|12201.67|12200.69|12200.69|0
1642149580000|2022-01-14 08:39:40|12200.47|12200.47|12200.84|12200.84|12200.84|12200.84|12200.47|12200.47|0
1642149590000|2022-01-14 08:39:50|12200.63|12200.63|12200.63|12200.63|12200.63|12200.63|12200.63|12200.63|0
1642149600000|2022-01-14 08:40:00|12200.41|12200.41|12200.41|12200.41|12200.41|12200.41|12200.41|12200.41|0
1642149610000|2022-01-14 08:40:10|12199.62|12199.62|12199.62|12199.62|12199.62|12199.62|12199.62|12199.62|0
1642149620000|2022-01-14 08:40:20|12198.43|12198.43|12195.39|12195.39|12198.43|12198.43|12195.39|12195.39|0
1642149640000|2022-01-14 08:40:40|12193.01|12193.01|12191.13|12191.13|12193.01|12193.01|12190.87|12190.87|0
1642149650000|2022-01-14 08:40:50|12190.63|12190.63|12190.63|12190.63|12190.63|12190.63|12190.63|12190.63|0
1642149660000|2022-01-14 08:41:00|12190.89|12190.89|12189.85|12189.85|12190.89|12190.89|12189.85|12189.85|0
1642149670000|2022-01-14 08:41:10|12189.45|12189.45|12191.43|12191.43|12191.43|12191.43|12189.45|12189.45|0
1642149680000|2022-01-14 08:41:20|12191.68|12191.68|12191.68|12191.68|12191.68|12191.68|12191.68|12191.68|0
1642149700000|2022-01-14 08:41:40|12191.18|12191.18|12191.59|12191.59|12191.59|12191.59|12191.18|12191.18|0
1642149710000|2022-01-14 08:41:50|12191.28|12191.28|12192.44|12192.44|12192.44|12192.44|12191.28|12191.28|0
1642149720000|2022-01-14 08:42:00|12192.24|12192.24|12192.65|12192.65|12192.65|12192.65|12192.24|12192.24|0
1642149730000|2022-01-14 08:42:10|12192.88|12192.88|12192.76|12192.76|12192.88|12192.88|12192.76|12192.76|0
1642149740000|2022-01-14 08:42:20|12192.52|12192.52|12195.01|12195.01|12195.01|12195.01|12192.52|12192.52|0
1642149750000|2022-01-14 08:42:30|12195.24|12195.24|12195.48|12195.48|12195.48|12195.48|12195.24|12195.24|0
1642149760000|2022-01-14 08:42:40|12196.49|12196.49|12196.49|12196.49|12196.49|12196.49|12196.49|12196.49|0
1642149770000|2022-01-14 08:42:50|12196.83|12196.83|12196.83|12196.83|12196.83|12196.83|12196.83|12196.83|0
1642149780000|2022-01-14 08:43:00|12197.81|12197.81|12197.61|12197.61|12199.77|12199.77|12197.61|12197.61|0
1642149790000|2022-01-14 08:43:10|12198.31|12198.31|12198.51|12198.51|12198.51|12198.51|12198.31|12198.31|0
1642149800000|2022-01-14 08:43:20|12199.9|12199.9|12199.9|12199.9|12199.9|12199.9|12199.9|12199.9|0
1642149810000|2022-01-14 08:43:30|12199.4|12199.4|12199.4|12199.4|12199.4|12199.4|12199.4|12199.4|0
1642149820000|2022-01-14 08:43:40|12200.31|12200.31|12200.31|12200.31|12200.31|12200.31|12200.31|12200.31|0
1642149830000|2022-01-14 08:43:50|12200.42|12200.42|12200.81|12200.81|12201.66|12201.66|12200.42|12200.42|0
1642149840000|2022-01-14 08:44:00|12202|12202|12202.69|12202.69|12202.69|12202.69|12202|12202|0
1642149850000|2022-01-14 08:44:10|12203.32|12203.32|12203.32|12203.32|12203.32|12203.32|12203.32|12203.32|0
1642149860000|2022-01-14 08:44:20|12203.73|12203.73|12205.99|12205.99|12205.99|12205.99|12203.73|12203.73|0
1642149870000|2022-01-14 08:44:30|12206.33|12206.33|12206.23|12206.23|12206.33|12206.33|12206.23|12206.23|0
1642149890000|2022-01-14 08:44:50|12206.03|12206.03|12207.21|12207.21|12207.21|12207.21|12206.03|12206.03|0
1642149900000|2022-01-14 08:45:00|12209.17|12209.17|12208.19|12208.19|12209.17|12209.17|12208.19|12208.19|0
1642149920000|2022-01-14 08:45:20|12208.42|12208.42|12207.24|12207.24|12208.42|12208.42|12207.24|12207.24|0
1642149930000|2022-01-14 08:45:30|12209.61|12209.61|12209.71|12209.71|12210.91|12210.91|12209.61|12209.61|0
1642149940000|2022-01-14 08:45:40|12210.02|12210.02|12206.96|12206.96|12210.02|12210.02|12206.96|12206.96|0
1642149950000|2022-01-14 08:45:50|12206.53|12206.53|12205.35|12205.35|12206.53|12206.53|12205.35|12205.35|0
1642149960000|2022-01-14 08:46:00|12205.75|12205.75|12205.75|12205.75|12205.75|12205.75|12205.75|12205.75|0
1642149970000|2022-01-14 08:46:10|12206.09|12206.09|12207.37|12207.37|12207.37|12207.37|12206.09|12206.09|0
1642149980000|2022-01-14 08:46:20|12208.17|12208.17|12207.19|12207.19|12208.17|12208.17|12207.19|12207.19|0
1642149990000|2022-01-14 08:46:30|12210.75|12210.75|12209.89|12209.89|12211.08|12211.08|12209.89|12209.89|0
1642150000000|2022-01-14 08:46:40|12210.87|12210.87|12210.87|12210.87|12210.87|12210.87|12210.87|12210.87|0
1642150010000|2022-01-14 08:46:50|12211.85|12211.85|12212.67|12212.67|12212.83|12212.83|12211.85|12211.85|0
1642150020000|2022-01-14 08:47:00|12213.85|12213.85|12211.48|12211.48|12213.85|12213.85|12211.08|12211.08|0
1642150030000|2022-01-14 08:47:10|12211.74|12211.74|12214.11|12214.11|12214.11|12214.11|12211.74|12211.74|0
1642150070000|2022-01-14 08:47:50|12212.92|12212.92|12212.92|12212.92|12212.92|12212.92|12212.92|12212.92|0
1642150080000|2022-01-14 08:48:00|12213.04|12213.04|12213.04|12213.04|12213.04|12213.04|12213.04|12213.04|0
1642150090000|2022-01-14 08:48:10|12212.83|12212.83|12211.64|12211.64|12212.83|12212.83|12211.64|12211.64|0
1642150110000|2022-01-14 08:48:30|12211.13|12211.13|12211.08|12211.08|12211.13|12211.13|12211.08|12211.08|0
1642150120000|2022-01-14 08:48:40|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|0
1642150130000|2022-01-14 08:48:50|12212.15|12212.15|12212.15|12212.15|12212.15|12212.15|12212.15|12212.15|0
1642150140000|2022-01-14 08:49:00|12213.13|12213.13|12214.31|12214.31|12214.31|12214.31|12213.13|12213.13|0
1642150150000|2022-01-14 08:49:10|12215.29|12215.29|12216.45|12216.45|12216.49|12216.49|12215.29|12215.29|0
1642150160000|2022-01-14 08:49:20|12219.39|12219.39|12217.1|12217.1|12219.39|12219.39|12217.1|12217.1|0
1642150170000|2022-01-14 08:49:30|12216.9|12216.9|12217.57|12217.57|12217.57|12217.57|12216.9|12216.9|0
1642150180000|2022-01-14 08:49:40|12216.59|12216.59|12214.8|12214.8|12216.59|12216.59|12214.8|12214.8|0
1642150190000|2022-01-14 08:49:50|12214.68|12214.68|12214.68|12214.68|12214.68|12214.68|12214.68|12214.68|0
1642150200000|2022-01-14 08:50:00|12214.44|12214.44|12214.44|12214.44|12214.44|12214.44|12214.44|12214.44|0
1642150210000|2022-01-14 08:50:10|12214.23|12214.23|12214.44|12214.44|12214.44|12214.44|12214.23|12214.23|0
1642150230000|2022-01-14 08:50:30|12215.42|12215.42|12215.77|12215.77|12215.77|12215.77|12215.42|12215.42|0
1642150240000|2022-01-14 08:50:40|12217.4|12217.4|12219.5|12219.5|12219.5|12219.5|12217.27|12217.27|0
1642150250000|2022-01-14 08:50:50|12218.52|12218.52|12218.69|12218.69|12218.69|12218.69|12218.52|12218.52|0
1642150260000|2022-01-14 08:51:00|12217.38|12217.38|12213.08|12213.08|12217.38|12217.38|12213.08|12213.08|0
1642150270000|2022-01-14 08:51:10|12214.06|12214.06|12213.91|12213.91|12214.06|12214.06|12213.66|12213.66|0
1642150280000|2022-01-14 08:51:20|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|0
1642150290000|2022-01-14 08:51:30|12213.72|12213.72|12212.08|12212.08|12214.04|12214.04|12212.08|12212.08|0
1642150300000|2022-01-14 08:51:40|12211.68|12211.68|12209.32|12209.32|12211.68|12211.68|12209.32|12209.32|0
1642150310000|2022-01-14 08:51:50|12209.11|12209.11|12209.11|12209.11|12209.11|12209.11|12209.11|12209.11|0
1642150320000|2022-01-14 08:52:00|12208.13|12208.13|12208.13|12208.13|12209.32|12209.32|12208.13|12208.13|0
1642150330000|2022-01-14 08:52:10|12207.79|12207.79|12207.79|12207.79|12207.79|12207.79|12207.79|12207.79|0
1642150340000|2022-01-14 08:52:20|12208.13|12208.13|12208.64|12208.64|12208.64|12208.64|12208.13|12208.13|0
1642150350000|2022-01-14 08:52:30|12205.54|12205.54|12206.31|12206.31|12206.31|12206.31|12205.54|12205.54|0
1642150360000|2022-01-14 08:52:40|12206.1|12206.1|12205.69|12205.69|12206.1|12206.1|12205.69|12205.69|0
1642150370000|2022-01-14 08:52:50|12205.85|12205.85|12205.85|12205.85|12205.85|12205.85|12205.85|12205.85|0
1642150380000|2022-01-14 08:53:00|12203.89|12203.89|12203.84|12203.84|12203.89|12203.89|12202.71|12202.71|0
1642150390000|2022-01-14 08:53:10|12203.52|12203.52|12205.88|12205.88|12206.58|12206.58|12203.52|12203.52|0
1642150400000|2022-01-14 08:53:20|12204.9|12204.9|12203.85|12203.85|12204.9|12204.9|12203.16|12203.16|0
1642150410000|2022-01-14 08:53:30|12203.61|12203.61|12204.19|12204.19|12204.19|12204.19|12203.61|12203.61|0
1642150420000|2022-01-14 08:53:40|12204.71|12204.71|12204.71|12204.71|12204.71|12204.71|12204.71|12204.71|0
1642150440000|2022-01-14 08:54:00|12206.67|12206.67|12209.3|12209.3|12209.3|12209.3|12206.67|12206.67|0
1642150450000|2022-01-14 08:54:10|12209.65|12209.65|12214.94|12214.94|12214.94|12214.94|12209.65|12209.65|0
1642150460000|2022-01-14 08:54:20|12214.54|12214.54|12215.52|12215.52|12215.52|12215.52|12214.54|12214.54|0
1642150470000|2022-01-14 08:54:30|12216.71|12216.71|12217.25|12217.25|12217.25|12217.25|12216.71|12216.71|0
1642150490000|2022-01-14 08:54:50|12217.51|12217.51|12218.31|12218.31|12218.47|12218.47|12217.51|12217.51|0
1642150500000|2022-01-14 08:55:00|12217.81|12217.81|12217.53|12217.53|12218.04|12218.04|12217.53|12217.53|0
1642150510000|2022-01-14 08:55:10|12216.35|12216.35|12216.16|12216.16|12216.9|12216.9|12216.16|12216.16|0
1642150520000|2022-01-14 08:55:20|12215.82|12215.82|12216.16|12216.16|12216.16|12216.16|12215.82|12215.82|0
1642150530000|2022-01-14 08:55:30|12213.46|12213.46|12212.78|12212.78|12213.46|12213.46|12212.78|12212.78|0
1642150540000|2022-01-14 08:55:40|12212.54|12212.54|12212.66|12212.66|12212.87|12212.87|12212.08|12212.08|0
1642150550000|2022-01-14 08:55:50|12213.84|12213.84|12213.38|12213.38|12213.84|12213.84|12213.38|12213.38|0
1642150560000|2022-01-14 08:56:00|12213.15|12213.15|12212.8|12212.8|12213.15|12213.15|12212.8|12212.8|0
1642150570000|2022-01-14 08:56:10|12212.46|12212.46|12212.8|12212.8|12212.8|12212.8|12212.46|12212.46|0
1642150580000|2022-01-14 08:56:20|12214.76|12214.76|12214.76|12214.76|12214.76|12214.76|12214.76|12214.76|0
1642150590000|2022-01-14 08:56:30|12215.18|12215.18|12215.54|12215.54|12215.54|12215.54|12215.18|12215.18|0
1642150620000|2022-01-14 08:57:00|12215.14|12215.14|12218.12|12218.12|12218.12|12218.12|12215.14|12215.14|0
1642150630000|2022-01-14 08:57:10|12218.36|12218.36|12220.48|12220.48|12220.48|12220.48|12218.36|12218.36|0
1642150640000|2022-01-14 08:57:20|12221.03|12221.03|12222.64|12222.64|12222.64|12222.64|12221.03|12221.03|0
1642150650000|2022-01-14 08:57:30|12223.1|12223.1|12223.1|12223.1|12223.1|12223.1|12223.1|12223.1|0
1642150660000|2022-01-14 08:57:40|12223.9|12223.9|12220.16|12220.16|12223.9|12223.9|12220.16|12220.16|0
1642150670000|2022-01-14 08:57:50|12218.97|12218.97|12219.9|12219.9|12219.9|12219.9|12218.9|12218.9|0
1642150680000|2022-01-14 08:58:00|12219.75|12219.75|12221.16|12221.16|12221.24|12221.24|12219.75|12219.75|0
1642150690000|2022-01-14 08:58:10|12221.01|12221.01|12221.01|12221.01|12221.01|12221.01|12221.01|12221.01|0
1642150700000|2022-01-14 08:58:20|12221.25|12221.25|12221.25|12221.25|12221.25|12221.25|12221.25|12221.25|0
1642150710000|2022-01-14 08:58:30|12222.57|12222.57|12222.35|12222.35|12222.57|12222.57|12222.19|12222.19|0
1642150720000|2022-01-14 08:58:40|12222.7|12222.7|12222.65|12222.65|12222.7|12222.7|12222.65|12222.65|0
1642150730000|2022-01-14 08:58:50|12222.91|12222.91|12222.91|12222.91|12222.91|12222.91|12222.91|12222.91|0
1642150740000|2022-01-14 08:59:00|12222.7|12222.7|12222.86|12222.86|12222.86|12222.86|12222.58|12222.58|0
1642150750000|2022-01-14 08:59:10|12222.07|12222.07|12222.07|12222.07|12222.07|12222.07|12222.07|12222.07|0
1642150770000|2022-01-14 08:59:30|12222.23|12222.23|12221.05|12221.05|12222.23|12222.23|12219.86|12219.86|0
1642150790000|2022-01-14 08:59:50|12222.23|12222.23|12222.23|12222.23|12222.23|12222.23|12222.23|12222.23|0
1642150800000|2022-01-14 09:00:00|12222.62|12222.62|12221.22|12221.22|12222.62|12222.62|12221.22|12221.22|0
1642150820000|2022-01-14 09:00:20|12224.16|12224.16|12224.16|12224.16|12224.16|12224.16|12224.16|12224.16|0
1642150830000|2022-01-14 09:00:30|12224.4|12224.4|12224.28|12224.28|12224.4|12224.4|12224.28|12224.28|0
1642150840000|2022-01-14 09:00:40|12223.3|12223.3|12225.26|12225.26|12225.26|12225.26|12223.3|12223.3|0
1642150850000|2022-01-14 09:00:50|12223.3|12223.3|12221.86|12221.86|12223.3|12223.3|12221.86|12221.86|0
1642150860000|2022-01-14 09:01:00|12221.34|12221.34|12219.51|12219.51|12221.34|12221.34|12219.17|12219.17|0
1642150870000|2022-01-14 09:01:10|12219.2|12219.2|12220.83|12220.83|12220.83|12220.83|12219.2|12219.2|0
1642150880000|2022-01-14 09:01:20|12220.6|12220.6|12220.6|12220.6|12220.6|12220.6|12220.6|12220.6|0
1642150890000|2022-01-14 09:01:30|12220.48|12220.48|12220.48|12220.48|12220.48|12220.48|12220.48|12220.48|0
1642150900000|2022-01-14 09:01:40|12220.11|12220.11|12220.11|12220.11|12220.11|12220.11|12220.11|12220.11|0
1642150910000|2022-01-14 09:01:50|12220.37|12220.37|12221.86|12221.86|12221.86|12221.86|12220.37|12220.37|0
1642150920000|2022-01-14 09:02:00|12222.16|12222.16|12221.66|12221.66|12222.16|12222.16|12221.66|12221.66|0
1642150940000|2022-01-14 09:02:20|12220.47|12220.47|12222.01|12222.01|12222.01|12222.01|12220.47|12220.47|0
1642150950000|2022-01-14 09:02:30|12223.96|12223.96|12223.96|12223.96|12223.96|12223.96|12223.96|12223.96|0
1642150960000|2022-01-14 09:02:40|12224.27|12224.27|12224.9|12224.9|12224.9|12224.9|12224.27|12224.27|0
1642150970000|2022-01-14 09:02:50|12225.15|12225.15|12225.15|12225.15|12225.15|12225.15|12225.15|12225.15|0
1642150980000|2022-01-14 09:03:00|12225.5|12225.5|12227.52|12227.52|12227.52|12227.52|12225.29|12225.29|0
1642150990000|2022-01-14 09:03:10|12227.92|12227.92|12227.92|12227.92|12227.92|12227.92|12227.92|12227.92|0
1642151000000|2022-01-14 09:03:20|12229.1|12229.1|12229.1|12229.1|12229.1|12229.1|12229.1|12229.1|0
1642151010000|2022-01-14 09:03:30|12228.13|12228.13|12227.15|12227.15|12228.13|12228.13|12227.15|12227.15|0
1642151020000|2022-01-14 09:03:40|12227.53|12227.53|12227.53|12227.53|12227.53|12227.53|12227.53|12227.53|0
1642151030000|2022-01-14 09:03:50|12227.88|12227.88|12228.27|12228.27|12228.27|12228.27|12227.88|12227.88|0
1642151040000|2022-01-14 09:04:00|12228.62|12228.62|12230.61|12230.61|12230.61|12230.61|12228.62|12228.62|0
1642151050000|2022-01-14 09:04:10|12230.82|12230.82|12230.26|12230.26|12230.82|12230.82|12230.26|12230.26|0
1642151060000|2022-01-14 09:04:20|12231.02|12231.02|12231.02|12231.02|12231.02|12231.02|12231.02|12231.02|0
1642151080000|2022-01-14 09:04:40|12231.43|12231.43|12231.43|12231.43|12231.43|12231.43|12231.43|12231.43|0
1642151090000|2022-01-14 09:04:50|12231.66|12231.66|12231.8|12231.8|12231.8|12231.8|12231.54|12231.54|0
1642151100000|2022-01-14 09:05:00|12230.83|12230.83|12228.51|12228.51|12230.83|12230.83|12228.51|12228.51|0
1642151110000|2022-01-14 09:05:10|12228.34|12228.34|12228.34|12228.34|12228.34|12228.34|12228.34|12228.34|0
1642151120000|2022-01-14 09:05:20|12228.74|12228.74|12228.02|12228.02|12229.21|12229.21|12228.02|12228.02|0
1642151130000|2022-01-14 09:05:30|12229.21|12229.21|12224.43|12224.43|12229.21|12229.21|12224.43|12224.43|0
1642151140000|2022-01-14 09:05:40|12224.03|12224.03|12222.85|12222.85|12224.43|12224.43|12222.85|12222.85|0
1642151170000|2022-01-14 09:06:10|12222.39|12222.39|12223.37|12223.37|12223.37|12223.37|12222.39|12222.39|0
1642151180000|2022-01-14 09:06:20|12224.56|12224.56|12224.43|12224.43|12224.56|12224.56|12224.43|12224.43|0
1642151190000|2022-01-14 09:06:30|12224.03|12224.03|12224.11|12224.11|12224.11|12224.11|12224.03|12224.03|0
1642151200000|2022-01-14 09:06:40|12223.96|12223.96|12223.44|12223.44|12224.11|12224.11|12223.44|12223.44|0
1642151210000|2022-01-14 09:06:50|12223.03|12223.03|12222.05|12222.05|12223.03|12223.03|12222.05|12222.05|0
1642151220000|2022-01-14 09:07:00|12221.65|12221.65|12221.65|12221.65|12221.65|12221.65|12221.65|12221.65|0
1642151230000|2022-01-14 09:07:10|12221.13|12221.13|12219.89|12219.89|12221.13|12221.13|12219.89|12219.89|0
1642151240000|2022-01-14 09:07:20|12219.78|12219.78|12219.5|12219.5|12220.13|12220.13|12219.5|12219.5|0
1642151250000|2022-01-14 09:07:30|12220.69|12220.69|12219.92|12219.92|12220.69|12220.69|12219.92|12219.92|0
1642151260000|2022-01-14 09:07:40|12219.97|12219.97|12220.21|12220.21|12220.21|12220.21|12219.97|12219.97|0
1642151270000|2022-01-14 09:07:50|12220.42|12220.42|12223.57|12223.57|12223.57|12223.57|12220.42|12220.42|0
1642151280000|2022-01-14 09:08:00|12224.55|12224.55|12224.9|12224.9|12224.9|12224.9|12224.38|12224.38|0
1642151290000|2022-01-14 09:08:10|12224.69|12224.69|12224.69|12224.69|12224.69|12224.69|12224.69|12224.69|0
1642151300000|2022-01-14 09:08:20|12224.46|12224.46|12225.46|12225.46|12225.46|12225.46|12224.46|12224.46|0
1642151310000|2022-01-14 09:08:30|12225.23|12225.23|12226.01|12226.01|12226.01|12226.01|12225.23|12225.23|0
1642151320000|2022-01-14 09:08:40|12226.05|12226.05|12226|12226|12226.05|12226.05|12226|12226|0
1642151330000|2022-01-14 09:08:50|12225.64|12225.64|12225.84|12225.84|12226.45|12226.45|12225.64|12225.64|0
1642151340000|2022-01-14 09:09:00|12226.01|12226.01|12226.01|12226.01|12226.01|12226.01|12226.01|12226.01|0
1642151350000|2022-01-14 09:09:10|12225.88|12225.88|12225.26|12225.26|12226|12226|12225.26|12225.26|0
1642151360000|2022-01-14 09:09:20|12224.84|12224.84|12224.84|12224.84|12224.84|12224.84|12224.84|12224.84|0
1642151370000|2022-01-14 09:09:30|12224.69|12224.69|12222.05|12222.05|12224.69|12224.69|12222.05|12222.05|0
1642151400000|2022-01-14 09:10:00|12221.66|12221.66|12222.05|12222.05|12222.05|12222.05|12221.66|12221.66|0
1642151410000|2022-01-14 09:10:10|12221.69|12221.69|12220.69|12220.69|12221.69|12221.69|12220.69|12220.69|0
1642151420000|2022-01-14 09:10:20|12220.53|12220.53|12220.53|12220.53|12220.53|12220.53|12220.53|12220.53|0
1642151430000|2022-01-14 09:10:30|12220.18|12220.18|12219.63|12219.63|12220.18|12220.18|12219.63|12219.63|0
1642151460000|2022-01-14 09:11:00|12219.13|12219.13|12218.33|12218.33|12219.13|12219.13|12218.33|12218.33|0
1642151470000|2022-01-14 09:11:10|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|12218.45|0
1642151480000|2022-01-14 09:11:20|12217.42|12217.42|12216.62|12216.62|12217.42|12217.42|12216.62|12216.62|0
1642151490000|2022-01-14 09:11:30|12214.66|12214.66|12214.66|12214.66|12214.66|12214.66|12214.66|12214.66|0
1642151500000|2022-01-14 09:11:40|12215.64|12215.64|12214.85|12214.85|12215.64|12215.64|12214.85|12214.85|0
1642151510000|2022-01-14 09:11:50|12215.24|12215.24|12215.24|12215.24|12215.24|12215.24|12215.24|12215.24|0
1642151520000|2022-01-14 09:12:00|12216.22|12216.22|12216.22|12216.22|12216.22|12216.22|12216.22|12216.22|0
1642151530000|2022-01-14 09:12:10|12216.73|12216.73|12216.32|12216.32|12216.88|12216.88|12216.32|12216.32|0
1642151540000|2022-01-14 09:12:20|12217.05|12217.05|12219.91|12219.91|12219.91|12219.91|12217.05|12217.05|0
1642151560000|2022-01-14 09:12:40|12218.93|12218.93|12220.6|12220.6|12220.6|12220.6|12218.93|12218.93|0
1642151570000|2022-01-14 09:12:50|12220.5|12220.5|12216.24|12216.24|12220.8|12220.8|12216.24|12216.24|0
1642151590000|2022-01-14 09:13:10|12216.5|12216.5|12217.68|12217.68|12217.68|12217.68|12216.5|12216.5|0
1642151600000|2022-01-14 09:13:20|12218.69|12218.69|12218.69|12218.69|12218.69|12218.69|12218.69|12218.69|0
1642151610000|2022-01-14 09:13:30|12217.5|12217.5|12217.5|12217.5|12217.5|12217.5|12217.5|12217.5|0
1642151620000|2022-01-14 09:13:40|12221.42|12221.42|12221.42|12221.42|12221.42|12221.42|12221.42|12221.42|0
1642151630000|2022-01-14 09:13:50|12221.58|12221.58|12221.99|12221.99|12221.99|12221.99|12221.58|12221.58|0
1642151640000|2022-01-14 09:14:00|12221.73|12221.73|12221.73|12221.73|12221.73|12221.73|12221.73|12221.73|0
1642151650000|2022-01-14 09:14:10|12220.96|12220.96|12220.96|12220.96|12220.96|12220.96|12220.96|12220.96|0
1642151670000|2022-01-14 09:14:30|12222.14|12222.14|12223.52|12223.52|12223.52|12223.52|12222.14|12222.14|0
1642151680000|2022-01-14 09:14:40|12223.12|12223.12|12223.12|12223.12|12223.12|12223.12|12223.12|12223.12|0
1642151690000|2022-01-14 09:14:50|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|0
1642151700000|2022-01-14 09:15:00|12222.3|12222.3|12222.3|12222.3|12222.3|12222.3|12222.3|12222.3|0
1642151720000|2022-01-14 09:15:20|12222.8|12222.8|12222.8|12222.8|12222.8|12222.8|12222.8|12222.8|0
1642151730000|2022-01-14 09:15:30|12223.99|12223.99|12226.1|12226.1|12226.1|12226.1|12223.87|12223.87|0
1642151740000|2022-01-14 09:15:40|12227.29|12227.29|12227.29|12227.29|12227.29|12227.29|12227.29|12227.29|0
1642151750000|2022-01-14 09:15:50|12227.06|12227.06|12227.06|12227.06|12227.06|12227.06|12227.06|12227.06|0
1642151770000|2022-01-14 09:16:10|12225.47|12225.47|12226.66|12226.66|12226.66|12226.66|12225.47|12225.47|0
1642151790000|2022-01-14 09:16:30|12226.33|12226.33|12226.33|12226.33|12226.33|12226.33|12226.33|12226.33|0
1642151810000|2022-01-14 09:16:50|12225.14|12225.14|12225.14|12225.14|12225.14|12225.14|12225.14|12225.14|0
1642151830000|2022-01-14 09:17:10|12224.16|12224.16|12224.46|12224.46|12224.46|12224.46|12224.16|12224.16|0
1642151840000|2022-01-14 09:17:20|12223.91|12223.91|12223.91|12223.91|12223.91|12223.91|12223.91|12223.91|0
1642151850000|2022-01-14 09:17:30|12224.04|12224.04|12223.69|12223.69|12224.04|12224.04|12223.57|12223.57|0
1642151860000|2022-01-14 09:17:40|12222.5|12222.5|12221.52|12221.52|12222.5|12222.5|12221.52|12221.52|0
1642151880000|2022-01-14 09:18:00|12221.76|12221.76|12221.76|12221.76|12221.76|12221.76|12221.76|12221.76|0
1642151900000|2022-01-14 09:18:20|12221.42|12221.42|12221.97|12221.97|12221.97|12221.97|12221.42|12221.42|0
1642151910000|2022-01-14 09:18:30|12221.58|12221.58|12221.37|12221.37|12221.69|12221.69|12221.37|12221.37|0
1642151930000|2022-01-14 09:18:50|12221.57|12221.57|12221.57|12221.57|12221.57|12221.57|12221.57|12221.57|0
1642151940000|2022-01-14 09:19:00|12222.55|12222.55|12223.75|12223.75|12223.91|12223.91|12222.55|12222.55|0
1642151950000|2022-01-14 09:19:10|12223.4|12223.4|12223.4|12223.4|12223.4|12223.4|12223.4|12223.4|0
1642151960000|2022-01-14 09:19:20|12224.59|12224.59|12224.59|12224.59|12224.59|12224.59|12224.59|12224.59|0
1642151970000|2022-01-14 09:19:30|12223.4|12223.4|12223.4|12223.4|12223.4|12223.4|12223.4|12223.4|0
1642151980000|2022-01-14 09:19:40|12223.05|12223.05|12223.05|12223.05|12223.05|12223.05|12223.05|12223.05|0
1642151990000|2022-01-14 09:19:50|12222.85|12222.85|12221.87|12221.87|12222.85|12222.85|12221.87|12221.87|0
1642152000000|2022-01-14 09:20:00|12221.47|12221.47|12221.99|12221.99|12221.99|12221.99|12221.01|12221.01|0
1642152010000|2022-01-14 09:20:10|12223.18|12223.18|12222.78|12222.78|12223.18|12223.18|12222.78|12222.78|0
1642152030000|2022-01-14 09:20:30|12221.59|12221.59|12221.59|12221.59|12221.59|12221.59|12221.59|12221.59|0
1642152050000|2022-01-14 09:20:50|12222.57|12222.57|12221.25|12221.25|12222.57|12222.57|12221.25|12221.25|0
1642152060000|2022-01-14 09:21:00|12222.44|12222.44|12222.68|12222.68|12222.68|12222.68|12222.44|12222.44|0
1642152070000|2022-01-14 09:21:10|12223.86|12223.86|12223.6|12223.6|12223.86|12223.86|12223.6|12223.6|0
1642152090000|2022-01-14 09:21:30|12224.11|12224.11|12224.11|12224.11|12224.11|12224.11|12224.11|12224.11|0
1642152100000|2022-01-14 09:21:40|12224.37|12224.37|12224.16|12224.16|12224.37|12224.37|12224.16|12224.16|0
1642152110000|2022-01-14 09:21:50|12225.14|12225.14|12223.96|12223.96|12225.14|12225.14|12223.96|12223.96|0
1642152120000|2022-01-14 09:22:00|12222.98|12222.98|12223.9|12223.9|12223.9|12223.9|12222.72|12222.72|0
1642152140000|2022-01-14 09:22:20|12223.48|12223.48|12223.48|12223.48|12223.48|12223.48|12223.08|12223.08|0
1642152150000|2022-01-14 09:22:30|12223.37|12223.37|12223.37|12223.37|12223.37|12223.37|12223.37|12223.37|0
1642152160000|2022-01-14 09:22:40|12223.22|12223.22|12223.22|12223.22|12223.22|12223.22|12223.22|12223.22|0
1642152170000|2022-01-14 09:22:50|12222.24|12222.24|12222.24|12222.24|12222.24|12222.24|12222.24|12222.24|0
1642152190000|2022-01-14 09:23:10|12221.88|12221.88|12221.48|12221.48|12221.88|12221.88|12221.48|12221.48|0
1642152200000|2022-01-14 09:23:20|12221.36|12221.36|12221.36|12221.36|12221.36|12221.36|12221.36|12221.36|0
1642152210000|2022-01-14 09:23:30|12221.41|12221.41|12222.6|12222.6|12222.6|12222.6|12221.41|12221.41|0
1642152220000|2022-01-14 09:23:40|12221.41|12221.41|12221.41|12221.41|12221.41|12221.41|12221.41|12221.41|0
1642152240000|2022-01-14 09:24:00|12220.43|12220.43|12221.41|12221.41|12221.41|12221.41|12220.43|12220.43|0
1642152250000|2022-01-14 09:24:10|12221.01|12221.01|12221.31|12221.31|12221.31|12221.31|12220.51|12220.51|0
1642152260000|2022-01-14 09:24:20|12221.43|12221.43|12220.24|12220.24|12221.43|12221.43|12220.24|12220.24|0
1642152270000|2022-01-14 09:24:30|12220.07|12220.07|12222.03|12222.03|12222.03|12222.03|12220.07|12220.07|0
1642152280000|2022-01-14 09:24:40|12220.07|12220.07|12220.07|12220.07|12220.07|12220.07|12220.07|12220.07|0
1642152300000|2022-01-14 09:25:00|12219.67|12219.67|12221.23|12221.23|12221.63|12221.63|12219.67|12219.67|0
1642152310000|2022-01-14 09:25:10|12221.02|12221.02|12220.53|12220.53|12221.02|12221.02|12220.53|12220.53|0
1642152320000|2022-01-14 09:25:20|12217.39|12217.39|12213.36|12213.36|12217.39|12217.39|12213.36|12213.36|0
1642152330000|2022-01-14 09:25:30|12213.11|12213.11|12211.81|12211.81|12213.11|12213.11|12211.81|12211.81|0
1642152340000|2022-01-14 09:25:40|12210.83|12210.83|12209.28|12209.28|12210.83|12210.83|12209.28|12209.28|0
1642152350000|2022-01-14 09:25:50|12209.02|12209.02|12206.31|12206.31|12209.02|12209.02|12206.31|12206.31|0
1642152360000|2022-01-14 09:26:00|12205.89|12205.89|12200.83|12200.83|12205.89|12205.89|12200.83|12200.83|0
1642152380000|2022-01-14 09:26:20|12200.14|12200.14|12200.41|12200.41|12200.96|12200.96|12199.78|12199.78|0
1642152390000|2022-01-14 09:26:30|12200.76|12200.76|12196.84|12196.84|12200.76|12200.76|12196.84|12196.84|0
1642152400000|2022-01-14 09:26:40|12196.47|12196.47|12195.42|12195.42|12196.87|12196.87|12195.42|12195.42|0
1642152410000|2022-01-14 09:26:50|12195.26|12195.26|12193.87|12193.87|12195.26|12195.26|12193.87|12193.87|0
1642152420000|2022-01-14 09:27:00|12193.75|12193.75|12194.24|12194.24|12194.24|12194.24|12193.26|12193.26|0
1642152430000|2022-01-14 09:27:10|12193.91|12193.91|12192.93|12192.93|12193.91|12193.91|12190.97|12190.97|0
1642152440000|2022-01-14 09:27:20|12193.91|12193.91|12194.56|12194.56|12194.56|12194.56|12193.91|12193.91|0
1642152450000|2022-01-14 09:27:30|12194.92|12194.92|12195.79|12195.79|12195.79|12195.79|12194.81|12194.81|0
1642152460000|2022-01-14 09:27:40|12196.77|12196.77|12197.93|12197.93|12197.93|12197.93|12196.77|12196.77|0
1642152480000|2022-01-14 09:28:00|12197.3|12197.3|12197.3|12197.3|12197.3|12197.3|12197.3|12197.3|0
1642152490000|2022-01-14 09:28:10|12196.9|12196.9|12197.91|12197.91|12198.49|12198.49|12196.9|12196.9|0
1642152500000|2022-01-14 09:28:20|12200.85|12200.85|12202.17|12202.17|12202.17|12202.17|12200.85|12200.85|0
1642152510000|2022-01-14 09:28:30|12203.15|12203.15|12203.48|12203.48|12203.48|12203.48|12203.15|12203.15|0
1642152520000|2022-01-14 09:28:40|12204.67|12204.67|12204.67|12204.67|12204.67|12204.67|12204.67|12204.67|0
1642152530000|2022-01-14 09:28:50|12202.71|12202.71|12202.61|12202.61|12202.71|12202.71|12201.52|12201.52|0
1642152540000|2022-01-14 09:29:00|12201.95|12201.95|12202.17|12202.17|12202.17|12202.17|12201.7|12201.7|0
1642152560000|2022-01-14 09:29:20|12202.86|12202.86|12202.86|12202.86|12202.86|12202.86|12202.86|12202.86|0
1642152570000|2022-01-14 09:29:30|12204.04|12204.04|12207.42|12207.42|12207.77|12207.77|12204.04|12204.04|0
1642152580000|2022-01-14 09:29:40|12207.63|12207.63|12207.63|12207.63|12207.63|12207.63|12207.63|12207.63|0
1642152590000|2022-01-14 09:29:50|12207.51|12207.51|12206.19|12206.19|12207.51|12207.51|12206.19|12206.19|0
1642152600000|2022-01-14 09:30:00|12206.39|12206.39|12206.39|12206.39|12206.39|12206.39|12206.39|12206.39|0
1642152610000|2022-01-14 09:30:10|12207.37|12207.37|12207.37|12207.37|12207.37|12207.37|12207.37|12207.37|0
1642152620000|2022-01-14 09:30:20|12207.63|12207.63|12207.63|12207.63|12207.63|12207.63|12207.63|12207.63|0
1642152630000|2022-01-14 09:30:30|12207.84|12207.84|12207.84|12207.84|12207.84|12207.84|12207.84|12207.84|0
1642152650000|2022-01-14 09:30:50|12208.82|12208.82|12210|12210|12210|12210|12208.82|12208.82|0
1642152660000|2022-01-14 09:31:00|12210.69|12210.69|12213|12213|12213|12213|12210.69|12210.69|0
1642152670000|2022-01-14 09:31:10|12213.4|12213.4|12217.25|12217.25|12217.25|12217.25|12213.4|12213.4|0
1642152680000|2022-01-14 09:31:20|12218.23|12218.23|12217.42|12217.42|12218.23|12218.23|12217.25|12217.25|0
1642152700000|2022-01-14 09:31:40|12217.58|12217.58|12217.58|12217.58|12217.58|12217.58|12217.58|12217.58|0
1642152710000|2022-01-14 09:31:50|12218.27|12218.27|12217.93|12217.93|12218.27|12218.27|12217.93|12217.93|0
1642152730000|2022-01-14 09:32:10|12217.68|12217.68|12217.73|12217.73|12217.73|12217.73|12217.33|12217.33|0
1642152750000|2022-01-14 09:32:30|12218.71|12218.71|12218.71|12218.71|12218.71|12218.71|12218.71|12218.71|0
1642152760000|2022-01-14 09:32:40|12218.59|12218.59|12217.21|12217.21|12218.59|12218.59|12217.21|12217.21|0
1642152780000|2022-01-14 09:33:00|12218.19|12218.19|12218.19|12218.19|12218.19|12218.19|12218.19|12218.19|0
1642152790000|2022-01-14 09:33:10|12217|12217|12217|12217|12217|12217|12217|12217|0
1642152830000|2022-01-14 09:33:50|12217.98|12217.98|12216.8|12216.8|12217.98|12217.98|12216.8|12216.8|0
1642152840000|2022-01-14 09:34:00|12214.84|12214.84|12213.86|12213.86|12214.84|12214.84|12213.86|12213.86|0
1642152850000|2022-01-14 09:34:10|12214.06|12214.06|12213.65|12213.65|12214.06|12214.06|12213.65|12213.65|0
1642152860000|2022-01-14 09:34:20|12212.67|12212.67|12213.86|12213.86|12213.86|12213.86|12212.67|12212.67|0
1642152870000|2022-01-14 09:34:30|12214.26|12214.26|12217.4|12217.4|12217.4|12217.4|12214.26|12214.26|0
1642152890000|2022-01-14 09:34:50|12218.2|12218.2|12218.89|12218.89|12218.89|12218.89|12218.2|12218.2|0
1642152900000|2022-01-14 09:35:00|12219.22|12219.22|12224.14|12224.14|12226.14|12226.14|12219.22|12219.22|0
1642152910000|2022-01-14 09:35:10|12223.16|12223.16|12224.92|12224.92|12225.32|12225.32|12222.68|12222.68|0
1642152920000|2022-01-14 09:35:20|12225.9|12225.9|12225.33|12225.33|12225.9|12225.9|12225.33|12225.33|0
1642152930000|2022-01-14 09:35:30|12224.14|12224.14|12224.14|12224.14|12224.14|12224.14|12224.14|12224.14|0
1642152940000|2022-01-14 09:35:40|12226.1|12226.1|12224.14|12224.14|12226.1|12226.1|12224.14|12224.14|0
1642152950000|2022-01-14 09:35:50|12222.96|12222.96|12221.93|12221.93|12223.29|12223.29|12221.93|12221.93|0
1642152960000|2022-01-14 09:36:00|12222.06|12222.06|12221.89|12221.89|12222.06|12222.06|12221.89|12221.89|0
1642152980000|2022-01-14 09:36:20|12222.87|12222.87|12222.87|12222.87|12222.87|12222.87|12222.87|12222.87|0
1642153020000|2022-01-14 09:37:00|12227.77|12227.77|12226.79|12226.79|12227.77|12227.77|12226.79|12226.79|0
1642153030000|2022-01-14 09:37:10|12224.42|12224.42|12224.16|12224.16|12224.42|12224.42|12224.16|12224.16|0
1642153050000|2022-01-14 09:37:30|12223.65|12223.65|12223.65|12223.65|12223.65|12223.65|12223.65|12223.65|0
1642153070000|2022-01-14 09:37:50|12223.39|12223.39|12223.39|12223.39|12223.39|12223.39|12223.39|12223.39|0
1642153080000|2022-01-14 09:38:00|12222.21|12222.21|12223.39|12223.39|12223.39|12223.39|12222.21|12222.21|0
1642153100000|2022-01-14 09:38:20|12223|12223|12224.68|12224.68|12224.68|12224.68|12223|12223|0
1642153120000|2022-01-14 09:38:40|12224.44|12224.44|12224.44|12224.44|12224.44|12224.44|12224.44|12224.44|0
1642153130000|2022-01-14 09:38:50|12222.07|12222.07|12222.07|12222.07|12222.07|12222.07|12222.07|12222.07|0
1642153160000|2022-01-14 09:39:20|12221.27|12221.27|12222.25|12222.25|12222.25|12222.25|12221.27|12221.27|0
1642153170000|2022-01-14 09:39:30|12223.44|12223.44|12223.44|12223.44|12223.44|12223.44|12223.44|12223.44|0
1642153180000|2022-01-14 09:39:40|12222.94|12222.94|12222.94|12222.94|12222.94|12222.94|12222.94|12222.94|0
1642153190000|2022-01-14 09:39:50|12223.2|12223.2|12223.2|12223.2|12223.2|12223.2|12223.2|12223.2|0
1642153200000|2022-01-14 09:40:00|12225.16|12225.16|12225.16|12225.16|12225.16|12225.16|12225.16|12225.16|0
1642153210000|2022-01-14 09:40:10|12226.13|12226.13|12226.13|12226.13|12226.13|12226.13|12226.13|12226.13|0
1642153220000|2022-01-14 09:40:20|12225.16|12225.16|12228.09|12228.09|12228.09|12228.09|12225.16|12225.16|0
1642153230000|2022-01-14 09:40:30|12229.07|12229.07|12229.07|12229.07|12229.07|12229.07|12229.07|12229.07|0
1642153240000|2022-01-14 09:40:40|12229.42|12229.42|12230.38|12230.38|12230.38|12230.38|12229.42|12229.42|0
1642153250000|2022-01-14 09:40:50|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|0
1642153260000|2022-01-14 09:41:00|12233.53|12233.53|12239.77|12239.77|12239.77|12239.77|12233.18|12233.18|0
1642153270000|2022-01-14 09:41:10|12240.75|12240.75|12243.1|12243.1|12243.1|12243.1|12240.75|12240.75|0
1642153300000|2022-01-14 09:41:40|12241.92|12241.92|12238.29|12238.29|12241.92|12241.92|12237.49|12237.49|0
1642153320000|2022-01-14 09:42:00|12235.35|12235.35|12236.33|12236.33|12238.29|12238.29|12235.35|12235.35|0
1642153330000|2022-01-14 09:42:10|12237.31|12237.31|12237.31|12237.31|12237.31|12237.31|12237.31|12237.31|0
1642153340000|2022-01-14 09:42:20|12237.55|12237.55|12237.45|12237.45|12237.55|12237.55|12237.45|12237.45|0
1642153370000|2022-01-14 09:42:50|12238.63|12238.63|12238.63|12238.63|12238.63|12238.63|12238.63|12238.63|0
1642153380000|2022-01-14 09:43:00|12238.42|12238.42|12238.42|12238.42|12238.42|12238.42|12238.42|12238.42|0
1642153390000|2022-01-14 09:43:10|12240.38|12240.38|12241.36|12241.36|12242.34|12242.34|12240.38|12240.38|0
1642153400000|2022-01-14 09:43:20|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|0
1642153430000|2022-01-14 09:43:50|12242.8|12242.8|12242.34|12242.34|12242.8|12242.8|12241.82|12241.82|0
1642153440000|2022-01-14 09:44:00|12241.69|12241.69|12241.72|12241.72|12242.24|12242.24|12241.69|12241.69|0
1642153450000|2022-01-14 09:44:10|12240.74|12240.74|12242.7|12242.7|12242.7|12242.7|12240.74|12240.74|0
1642153460000|2022-01-14 09:44:20|12241.52|12241.52|12241.52|12241.52|12241.52|12241.52|12241.52|12241.52|0
1642153480000|2022-01-14 09:44:40|12239.56|12239.56|12239.56|12239.56|12239.56|12239.56|12239.56|12239.56|0
1642153500000|2022-01-14 09:45:00|12239.68|12239.68|12238.3|12238.3|12239.68|12239.68|12238.3|12238.3|0
1642153510000|2022-01-14 09:45:10|12235.36|12235.36|12237.32|12237.32|12237.32|12237.32|12235.36|12235.36|0
1642153520000|2022-01-14 09:45:20|12235.36|12235.36|12234.04|12234.04|12235.36|12235.36|12234.04|12234.04|0
1642153530000|2022-01-14 09:45:30|12233.64|12233.64|12233.87|12233.87|12233.99|12233.99|12233.64|12233.64|0
1642153550000|2022-01-14 09:45:50|12232.69|12232.69|12232.69|12232.69|12232.69|12232.69|12232.69|12232.69|0
1642153560000|2022-01-14 09:46:00|12232.52|12232.52|12232.52|12232.52|12232.52|12232.52|12232.52|12232.52|0
1642153580000|2022-01-14 09:46:20|12232.28|12232.28|12231.57|12231.57|12232.28|12232.28|12231.57|12231.57|0
1642153590000|2022-01-14 09:46:30|12231.2|12231.2|12232.39|12232.39|12232.39|12232.39|12231.2|12231.2|0
1642153620000|2022-01-14 09:47:00|12231.41|12231.41|12230.09|12230.09|12231.41|12231.41|12230.09|12230.09|0
1642153630000|2022-01-14 09:47:10|12230.21|12230.21|12230.21|12230.21|12230.21|12230.21|12230.21|12230.21|0
1642153640000|2022-01-14 09:47:20|12230.33|12230.33|12230.45|12230.45|12230.45|12230.45|12230.33|12230.33|0
1642153650000|2022-01-14 09:47:30|12230.05|12230.05|12230.05|12230.05|12230.45|12230.45|12229.65|12229.65|0
1642153660000|2022-01-14 09:47:40|12230.85|12230.85|12230.85|12230.85|12230.85|12230.85|12230.85|12230.85|0
1642153670000|2022-01-14 09:47:50|12230.5|12230.5|12228.4|12228.4|12230.5|12230.5|12228.4|12228.4|0
1642153680000|2022-01-14 09:48:00|12227.22|12227.22|12227.22|12227.22|12227.22|12227.22|12227.22|12227.22|0
1642153690000|2022-01-14 09:48:10|12226.03|12226.03|12223.71|12223.71|12226.03|12226.03|12223.71|12223.71|0
1642153700000|2022-01-14 09:48:20|12225.67|12225.67|12224.48|12224.48|12225.67|12225.67|12224.48|12224.48|0
1642153710000|2022-01-14 09:48:30|12225.17|12225.17|12224.83|12224.83|12225.17|12225.17|12224.48|12224.48|0
1642153720000|2022-01-14 09:48:40|12225.52|12225.52|12225.92|12225.92|12225.92|12225.92|12225.52|12225.52|0
1642153730000|2022-01-14 09:48:50|12225.77|12225.77|12229.68|12229.68|12229.68|12229.68|12225.77|12225.77|0
1642153740000|2022-01-14 09:49:00|12230.87|12230.87|12231.46|12231.46|12231.46|12231.46|12230.87|12230.87|0
1642153760000|2022-01-14 09:49:20|12235.38|12235.38|12235.38|12235.38|12235.38|12235.38|12235.38|12235.38|0
1642153770000|2022-01-14 09:49:30|12234.98|12234.98|12233.68|12233.68|12236.18|12236.18|12233.68|12233.68|0
1642153780000|2022-01-14 09:49:40|12232.67|12232.67|12232.17|12232.17|12232.67|12232.67|12232.17|12232.17|0
1642153790000|2022-01-14 09:49:50|12230.18|12230.18|12228.62|12228.62|12230.58|12230.58|12228.62|12228.62|0
1642153800000|2022-01-14 09:50:00|12228.36|12228.36|12227.68|12227.68|12228.36|12228.36|12227.68|12227.68|0
1642153820000|2022-01-14 09:50:20|12228.18|12228.18|12228.18|12228.18|12228.18|12228.18|12228.18|12228.18|0
1642153830000|2022-01-14 09:50:30|12229.37|12229.37|12229.37|12229.37|12229.37|12229.37|12229.37|12229.37|0
1642153850000|2022-01-14 09:50:50|12229.77|12229.77|12229.77|12229.77|12229.77|12229.77|12229.37|12229.37|0
1642153860000|2022-01-14 09:51:00|12229.53|12229.53|12229.53|12229.53|12229.53|12229.53|12229.53|12229.53|0
1642153870000|2022-01-14 09:51:10|12229.32|12229.32|12225.32|12225.32|12229.32|12229.32|12225.32|12225.32|0
1642153880000|2022-01-14 09:51:20|12225.72|12225.72|12225.72|12225.72|12225.72|12225.72|12225.72|12225.72|0
1642153890000|2022-01-14 09:51:30|12225.53|12225.53|12224.95|12224.95|12225.53|12225.53|12224.95|12224.95|0
1642153900000|2022-01-14 09:51:40|12223.77|12223.77|12223.63|12223.63|12223.77|12223.77|12222.97|12222.97|0
1642153910000|2022-01-14 09:51:50|12222.86|12222.86|12223.35|12223.35|12223.35|12223.35|12222.63|12222.63|0
1642153920000|2022-01-14 09:52:00|12224.53|12224.53|12224.53|12224.53|12224.53|12224.53|12224.53|12224.53|0
1642153950000|2022-01-14 09:52:30|12224.48|12224.48|12224.48|12224.48|12224.48|12224.48|12224.48|12224.48|0
1642153970000|2022-01-14 09:52:50|12224.69|12224.69|12223.9|12223.9|12224.69|12224.69|12223.9|12223.9|0
1642153980000|2022-01-14 09:53:00|12223.5|12223.5|12223.9|12223.9|12223.9|12223.9|12223.5|12223.5|0
1642153990000|2022-01-14 09:53:10|12223.66|12223.66|12223.4|12223.4|12223.66|12223.66|12223.4|12223.4|0
1642154000000|2022-01-14 09:53:20|12223.27|12223.27|12223.27|12223.27|12223.27|12223.27|12223.27|12223.27|0
1642154010000|2022-01-14 09:53:30|12223.96|12223.96|12223.96|12223.96|12223.96|12223.96|12223.96|12223.96|0
1642154020000|2022-01-14 09:53:40|12223.62|12223.62|12223.62|12223.62|12223.62|12223.62|12223.62|12223.62|0
1642154040000|2022-01-14 09:54:00|12224.8|12224.8|12224.8|12224.8|12224.8|12224.8|12224.8|12224.8|0
1642154060000|2022-01-14 09:54:20|12224.4|12224.4|12224.8|12224.8|12224.8|12224.8|12224.4|12224.4|0
1642154070000|2022-01-14 09:54:30|12224.75|12224.75|12223.96|12223.96|12224.75|12224.75|12223.96|12223.96|0
1642154090000|2022-01-14 09:54:50|12223.71|12223.71|12225.09|12225.09|12225.09|12225.09|12223.71|12223.71|0
1642154100000|2022-01-14 09:55:00|12224.86|12224.86|12224.86|12224.86|12224.86|12224.86|12224.86|12224.86|0
1642154110000|2022-01-14 09:55:10|12225.84|12225.84|12226|12226|12226|12226|12224.86|12224.86|0
1642154130000|2022-01-14 09:55:30|12226.35|12226.35|12226.45|12226.45|12226.45|12226.45|12226.3|12226.3|0
1642154140000|2022-01-14 09:55:40|12228.41|12228.41|12228.41|12228.41|12228.41|12228.41|12228.41|12228.41|0
1642154150000|2022-01-14 09:55:50|12226.45|12226.45|12226.66|12226.66|12226.66|12226.66|12226.45|12226.45|0
1642154160000|2022-01-14 09:56:00|12226.89|12226.89|12226.89|12226.89|12226.89|12226.89|12226.89|12226.89|0
1642154190000|2022-01-14 09:56:30|12226.54|12226.54|12225.56|12225.56|12226.54|12226.54|12225.56|12225.56|0
1642154210000|2022-01-14 09:56:50|12225.61|12225.61|12225.94|12225.94|12225.94|12225.94|12225.61|12225.61|0
1642154220000|2022-01-14 09:57:00|12225.3|12225.3|12222.93|12222.93|12225.3|12225.3|12222.93|12222.93|0
1642154250000|2022-01-14 09:57:30|12221.95|12221.95|12220.66|12220.66|12221.95|12221.95|12220.66|12220.66|0
1642154270000|2022-01-14 09:57:50|12221.85|12221.85|12221.65|12221.65|12221.85|12221.85|12221.65|12221.65|0
1642154290000|2022-01-14 09:58:10|12221.25|12221.25|12221.65|12221.65|12221.65|12221.65|12221.25|12221.25|0
1642154300000|2022-01-14 09:58:20|12221.85|12221.85|12221.85|12221.85|12221.85|12221.85|12221.85|12221.85|0
1642154330000|2022-01-14 09:58:50|12221.45|12221.45|12221.45|12221.45|12221.45|12221.45|12221.45|12221.45|0
1642154340000|2022-01-14 09:59:00|12220.27|12220.27|12220.12|12220.12|12220.27|12220.27|12219.73|12219.73|0
1642154350000|2022-01-14 09:59:10|12219.92|12219.92|12220.89|12220.89|12220.89|12220.89|12219.91|12219.91|0
1642154360000|2022-01-14 09:59:20|12220.77|12220.77|12220.37|12220.37|12220.77|12220.77|12220.37|12220.37|0
1642154370000|2022-01-14 09:59:30|12219.4|12219.4|12217.58|12217.58|12219.4|12219.4|12217.58|12217.58|0
1642154380000|2022-01-14 09:59:40|12217.18|12217.18|12216.21|12216.21|12217.18|12217.18|12216|12216|0
1642154390000|2022-01-14 09:59:50|12216.42|12216.42|12216.46|12216.46|12216.46|12216.46|12215.9|12215.9|0
1642154400000|2022-01-14 10:00:00|12216.96|12216.96|12217.26|12217.26|12217.26|12217.26|12216.96|12216.96|0
1642154410000|2022-01-14 10:00:10|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|12217.03|0
1642154420000|2022-01-14 10:00:20|12216.05|12216.05|12216.05|12216.05|12216.05|12216.05|12216.05|12216.05|0
1642154430000|2022-01-14 10:00:30|12217.03|12217.03|12215.94|12215.94|12217.03|12217.03|12215.94|12215.94|0
1642154440000|2022-01-14 10:00:40|12216.04|12216.04|12220.03|12220.03|12220.03|12220.03|12215.71|12215.71|0
1642154450000|2022-01-14 10:00:50|12219.53|12219.53|12219.53|12219.53|12219.53|12219.53|12219.53|12219.53|0
1642154460000|2022-01-14 10:01:00|12219.68|12219.68|12221.65|12221.65|12222.83|12222.83|12219.68|12219.68|0
1642154470000|2022-01-14 10:01:10|12221.89|12221.89|12222.29|12222.29|12222.29|12222.29|12221.89|12221.89|0
1642154480000|2022-01-14 10:01:20|12221.49|12221.49|12216.14|12216.14|12221.49|12221.49|12216.14|12216.14|0
1642154490000|2022-01-14 10:01:30|12215.16|12215.16|12215.16|12215.16|12215.16|12215.16|12215.16|12215.16|0
1642154500000|2022-01-14 10:01:40|12214.81|12214.81|12216|12216|12216|12216|12214.81|12214.81|0
1642154510000|2022-01-14 10:01:50|12217.18|12217.18|12219.31|12219.31|12219.31|12219.31|12217.18|12217.18|0
1642154540000|2022-01-14 10:02:20|12219.07|12219.07|12219.07|12219.07|12219.07|12219.07|12219.07|12219.07|0
1642154560000|2022-01-14 10:02:40|12218.76|12218.76|12214.61|12214.61|12218.76|12218.76|12214.25|12214.25|0
1642154570000|2022-01-14 10:02:50|12214.26|12214.26|12210.35|12210.35|12214.26|12214.26|12210.35|12210.35|0
1642154580000|2022-01-14 10:03:00|12210.69|12210.69|12210.69|12210.69|12210.69|12210.69|12210.69|12210.69|0
1642154590000|2022-01-14 10:03:10|12210.29|12210.29|12210.29|12210.29|12210.29|12210.29|12210.29|12210.29|0
1642154600000|2022-01-14 10:03:20|12209.31|12209.31|12209.15|12209.15|12209.31|12209.31|12209.15|12209.15|0
1642154610000|2022-01-14 10:03:30|12208.81|12208.81|12209.05|12209.05|12209.21|12209.21|12208.81|12208.81|0
1642154630000|2022-01-14 10:03:50|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|0
1642154640000|2022-01-14 10:04:00|12207.65|12207.65|12207.04|12207.04|12207.65|12207.65|12207.04|12207.04|0
1642154660000|2022-01-14 10:04:20|12208.23|12208.23|12208.23|12208.23|12208.23|12208.23|12208.23|12208.23|0
1642154670000|2022-01-14 10:04:30|12208.06|12208.06|12208.06|12208.06|12208.06|12208.06|12208.06|12208.06|0
1642154680000|2022-01-14 10:04:40|12207.85|12207.85|12206.66|12206.66|12207.85|12207.85|12206.66|12206.66|0
1642154690000|2022-01-14 10:04:50|12207.85|12207.85|12209.64|12209.64|12209.81|12209.81|12207.85|12207.85|0
1642154700000|2022-01-14 10:05:00|12210.1|12210.1|12210.1|12210.1|12210.1|12210.1|12210.1|12210.1|0
1642154710000|2022-01-14 10:05:10|12209.58|12209.58|12210.56|12210.56|12210.56|12210.56|12209.58|12209.58|0
1642154730000|2022-01-14 10:05:30|12210.16|12210.16|12210.16|12210.16|12210.16|12210.16|12210.16|12210.16|0
1642154750000|2022-01-14 10:05:50|12210.04|12210.04|12211.41|12211.41|12211.65|12211.65|12210.04|12210.04|0
1642154760000|2022-01-14 10:06:00|12210.23|12210.23|12210.06|12210.06|12210.23|12210.23|12210.06|12210.06|0
1642154780000|2022-01-14 10:06:20|12209.82|12209.82|12210.8|12210.8|12210.8|12210.8|12209.82|12209.82|0
1642154790000|2022-01-14 10:06:30|12211.78|12211.78|12212.43|12212.43|12212.76|12212.76|12211.78|12211.78|0
1642154830000|2022-01-14 10:07:10|12212.64|12212.64|12212.73|12212.73|12212.85|12212.85|12212.64|12212.64|0
1642154860000|2022-01-14 10:07:40|12212.32|12212.32|12212.32|12212.32|12212.32|12212.32|12212.32|12212.32|0
1642154870000|2022-01-14 10:07:50|12211.81|12211.81|12211.81|12211.81|12211.81|12211.81|12211.81|12211.81|0
1642154880000|2022-01-14 10:08:00|12213|12213|12212.36|12212.36|12213|12213|12212.36|12212.36|0
1642154900000|2022-01-14 10:08:20|12212.49|12212.49|12213.16|12213.16|12213.16|12213.16|12212.49|12212.49|0
1642154930000|2022-01-14 10:08:50|12213.33|12213.33|12213.5|12213.5|12213.5|12213.5|12213.33|12213.33|0
1642154940000|2022-01-14 10:09:00|12213.66|12213.66|12213.66|12213.66|12213.66|12213.66|12213.66|12213.66|0
1642154950000|2022-01-14 10:09:10|12213.97|12213.97|12213.97|12213.97|12213.97|12213.97|12213.97|12213.97|0
1642154960000|2022-01-14 10:09:20|12214.47|12214.47|12214.47|12214.47|12214.47|12214.47|12214.47|12214.47|0
1642154980000|2022-01-14 10:09:40|12214.71|12214.71|12214.71|12214.71|12214.71|12214.71|12214.71|12214.71|0
1642154990000|2022-01-14 10:09:50|12213.73|12213.73|12212.76|12212.76|12213.73|12213.73|12212.76|12212.76|0
1642155010000|2022-01-14 10:10:10|12211.78|12211.78|12211.38|12211.38|12211.78|12211.78|12211.38|12211.38|0
1642155020000|2022-01-14 10:10:20|12211.22|12211.22|12211.38|12211.38|12211.53|12211.53|12211.22|12211.22|0
1642155030000|2022-01-14 10:10:30|12211.59|12211.59|12211.59|12211.59|12211.59|12211.59|12211.59|12211.59|0
1642155060000|2022-01-14 10:11:00|12210.06|12210.06|12209.71|12209.71|12210.06|12210.06|12209.71|12209.71|0
1642155070000|2022-01-14 10:11:10|12209.23|12209.23|12209.23|12209.23|12209.23|12209.23|12209.23|12209.23|0
1642155100000|2022-01-14 10:11:40|12210.42|12210.42|12210.42|12210.42|12210.42|12210.42|12210.42|12210.42|0
1642155130000|2022-01-14 10:12:10|12209.23|12209.23|12209.23|12209.23|12209.23|12209.23|12209.23|12209.23|0
1642155140000|2022-01-14 10:12:20|12209.46|12209.46|12209.46|12209.46|12209.46|12209.46|12209.46|12209.46|0
1642155150000|2022-01-14 10:12:30|12209.89|12209.89|12210.04|12210.04|12210.04|12210.04|12209.89|12209.89|0
1642155160000|2022-01-14 10:12:40|12209.06|12209.06|12209.06|12209.06|12209.06|12209.06|12209.06|12209.06|0
1642155170000|2022-01-14 10:12:50|12208.26|12208.26|12205.05|12205.05|12208.26|12208.26|12205.05|12205.05|0
1642155190000|2022-01-14 10:13:10|12203.09|12203.09|12203.09|12203.09|12203.09|12203.09|12203.09|12203.09|0
1642155210000|2022-01-14 10:13:30|12202.63|12202.63|12202.47|12202.47|12202.63|12202.63|12202.47|12202.47|0
1642155230000|2022-01-14 10:13:50|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|12202.21|0
1642155240000|2022-01-14 10:14:00|12202.11|12202.11|12199.18|12199.18|12202.11|12202.11|12199.18|12199.18|0
1642155250000|2022-01-14 10:14:10|12199.06|12199.06|12199.06|12199.06|12199.06|12199.06|12199.06|12199.06|0
1642155260000|2022-01-14 10:14:20|12198.83|12198.83|12199.06|12199.06|12199.06|12199.06|12198.83|12198.83|0
1642155270000|2022-01-14 10:14:30|12199.46|12199.46|12201.42|12201.42|12201.42|12201.42|12199.46|12199.46|0
1642155280000|2022-01-14 10:14:40|12201.02|12201.02|12201.02|12201.02|12201.02|12201.02|12201.02|12201.02|0
1642155290000|2022-01-14 10:14:50|12198.65|12198.65|12198.65|12198.65|12198.65|12198.65|12198.65|12198.65|0
1642155300000|2022-01-14 10:15:00|12198.01|12198.01|12198.01|12198.01|12198.01|12198.01|12198.01|12198.01|0
1642155310000|2022-01-14 10:15:10|12197.81|12197.81|12196.62|12196.62|12197.81|12197.81|12196.62|12196.62|0
1642155330000|2022-01-14 10:15:30|12197.03|12197.03|12197.45|12197.45|12197.45|12197.45|12196.26|12196.26|0
1642155360000|2022-01-14 10:16:00|12197.87|12197.87|12197.87|12197.87|12197.87|12197.87|12197.87|12197.87|0
1642155370000|2022-01-14 10:16:10|12198.07|12198.07|12197.66|12197.66|12198.07|12198.07|12197.66|12197.66|0
1642155380000|2022-01-14 10:16:20|12196.68|12196.68|12196.2|12196.2|12196.68|12196.68|12196.2|12196.2|0
1642155400000|2022-01-14 10:16:40|12196.44|12196.44|12196.44|12196.44|12196.44|12196.44|12196.44|12196.44|0
1642155410000|2022-01-14 10:16:50|12195.93|12195.93|12195.93|12195.93|12195.93|12195.93|12195.93|12195.93|0
1642155420000|2022-01-14 10:17:00|12196.44|12196.44|12196.44|12196.44|12196.44|12196.44|12196.44|12196.44|0
1642155450000|2022-01-14 10:17:30|12196.32|12196.32|12196.32|12196.32|12196.32|12196.32|12196.32|12196.32|0
1642155460000|2022-01-14 10:17:40|12195.13|12195.13|12196.32|12196.32|12196.32|12196.32|12195.13|12195.13|0
1642155470000|2022-01-14 10:17:50|12195.52|12195.52|12195.52|12195.52|12195.92|12195.92|12195.52|12195.52|0
1642155480000|2022-01-14 10:18:00|12195.4|12195.4|12194.61|12194.61|12195.8|12195.8|12194.61|12194.61|0
1642155490000|2022-01-14 10:18:10|12194.13|12194.13|12193.09|12193.09|12194.13|12194.13|12193.09|12193.09|0
1642155500000|2022-01-14 10:18:20|12192.11|12192.11|12192.11|12192.11|12192.11|12192.11|12192.11|12192.11|0
1642155510000|2022-01-14 10:18:30|12192.77|12192.77|12192.77|12192.77|12192.77|12192.77|12192.77|12192.77|0
1642155520000|2022-01-14 10:18:40|12192.94|12192.94|12192.44|12192.44|12192.94|12192.94|12192.44|12192.44|0
1642155550000|2022-01-14 10:19:10|12191.25|12191.25|12191.25|12191.25|12191.25|12191.25|12191.25|12191.25|0
1642155560000|2022-01-14 10:19:20|12190.85|12190.85|12190.49|12190.49|12190.85|12190.85|12190.37|12190.37|0
1642155570000|2022-01-14 10:19:30|12189.83|12189.83|12189.73|12189.73|12189.83|12189.83|12189.73|12189.73|0
1642155590000|2022-01-14 10:19:50|12189.88|12189.88|12189.88|12189.88|12190.04|12190.04|12189.88|12189.88|0
1642155610000|2022-01-14 10:20:10|12189.46|12189.46|12188.6|12188.6|12189.46|12189.46|12188.2|12188.2|0
1642155620000|2022-01-14 10:20:20|12188.53|12188.53|12188.41|12188.41|12188.53|12188.53|12188.41|12188.41|0
1642155650000|2022-01-14 10:20:50|12189.59|12189.59|12189.99|12189.99|12189.99|12189.99|12189.59|12189.59|0
1642155660000|2022-01-14 10:21:00|12189.84|12189.84|12189.74|12189.74|12189.84|12189.84|12189.74|12189.74|0
1642155690000|2022-01-14 10:21:30|12190.93|12190.93|12190.93|12190.93|12190.93|12190.93|12190.93|12190.93|0
1642155710000|2022-01-14 10:21:50|12190.76|12190.76|12190.76|12190.76|12190.76|12190.76|12190.76|12190.76|0
1642155720000|2022-01-14 10:22:00|12190.88|12190.88|12190.71|12190.71|12190.88|12190.88|12190.55|12190.55|0
1642155730000|2022-01-14 10:22:10|12190.88|12190.88|12191.21|12191.21|12191.21|12191.21|12190.88|12190.88|0
1642155760000|2022-01-14 10:22:40|12192.19|12192.19|12192.44|12192.44|12192.44|12192.44|12192.19|12192.19|0
1642155770000|2022-01-14 10:22:50|12192.78|12192.78|12195.06|12195.06|12195.06|12195.06|12192.68|12192.68|0
1642155780000|2022-01-14 10:23:00|12195.56|12195.56|12195.56|12195.56|12195.56|12195.56|12194.37|12194.37|0
1642155790000|2022-01-14 10:23:10|12195.68|12195.68|12195.64|12195.64|12195.8|12195.8|12195.64|12195.64|0
1642155810000|2022-01-14 10:23:30|12194.45|12194.45|12194.45|12194.45|12194.45|12194.45|12194.45|12194.45|0
1642155820000|2022-01-14 10:23:40|12194.85|12194.85|12195.32|12195.32|12195.32|12195.32|12194.85|12194.85|0
1642155830000|2022-01-14 10:23:50|12195.55|12195.55|12198.16|12198.16|12198.16|12198.16|12195.55|12195.55|0
1642155840000|2022-01-14 10:24:00|12198.47|12198.47|12198.47|12198.47|12198.47|12198.47|12198.47|12198.47|0
1642155870000|2022-01-14 10:24:30|12199.45|12199.45|12199.45|12199.45|12199.45|12199.45|12199.45|12199.45|0
1642155880000|2022-01-14 10:24:40|12196.8|12196.8|12196.8|12196.8|12196.8|12196.8|12196.8|12196.8|0
1642155900000|2022-01-14 10:25:00|12195.82|12195.82|12192.35|12192.35|12195.82|12195.82|12192.35|12192.35|0
1642155930000|2022-01-14 10:25:30|12192.13|12192.13|12189.97|12189.97|12192.13|12192.13|12189.97|12189.97|0
1642155940000|2022-01-14 10:25:40|12189.47|12189.47|12189.47|12189.47|12189.47|12189.47|12189.47|12189.47|0
1642155970000|2022-01-14 10:26:10|12189.28|12189.28|12189.28|12189.28|12189.28|12189.28|12189.28|12189.28|0
1642156010000|2022-01-14 10:26:50|12188.94|12188.94|12188.54|12188.54|12188.94|12188.94|12188.04|12188.04|0
1642156020000|2022-01-14 10:27:00|12188.41|12188.41|12188.64|12188.64|12188.64|12188.64|12188.28|12188.28|0
1642156030000|2022-01-14 10:27:10|12188.48|12188.48|12188.46|12188.46|12188.48|12188.48|12188.24|12188.24|0
1642156040000|2022-01-14 10:27:20|12188.67|12188.67|12189.19|12189.19|12189.19|12189.19|12188.67|12188.67|0
1642156070000|2022-01-14 10:27:50|12188.84|12188.84|12188.84|12188.84|12188.84|12188.84|12188.84|12188.84|0
1642156110000|2022-01-14 10:28:30|12188.63|12188.63|12188.63|12188.63|12188.63|12188.63|12188.63|12188.63|0
1642156130000|2022-01-14 10:28:50|12188.23|12188.23|12188.91|12188.91|12189.03|12189.03|12188.23|12188.23|0
1642156140000|2022-01-14 10:29:00|12189.22|12189.22|12189.14|12189.14|12189.22|12189.22|12189.14|12189.14|0
1642156160000|2022-01-14 10:29:20|12187.95|12187.95|12186.77|12186.77|12187.95|12187.95|12186.77|12186.77|0
1642156180000|2022-01-14 10:29:40|12186.51|12186.51|12186.51|12186.51|12186.51|12186.51|12186.51|12186.51|0
1642156190000|2022-01-14 10:29:50|12189.44|12189.44|12189.44|12189.44|12189.44|12189.44|12189.44|12189.44|0
1642156200000|2022-01-14 10:30:00|12189.57|12189.57|12184.43|12184.43|12189.57|12189.57|12184.28|12184.28|0
1642156210000|2022-01-14 10:30:10|12185.62|12185.62|12185.62|12185.62|12185.62|12185.62|12185.62|12185.62|0
1642156240000|2022-01-14 10:30:40|12185.21|12185.21|12185.21|12185.21|12185.21|12185.21|12185.21|12185.21|0
1642156250000|2022-01-14 10:30:50|12184.74|12184.74|12184.69|12184.69|12184.74|12184.74|12184.69|12184.69|0
1642156260000|2022-01-14 10:31:00|12184.84|12184.84|12184.84|12184.84|12184.84|12184.84|12184.84|12184.84|0
1642156270000|2022-01-14 10:31:10|12183.8|12183.8|12183.04|12183.04|12183.8|12183.8|12183.04|12183.04|0
1642156280000|2022-01-14 10:31:20|12183.11|12183.11|12183.27|12183.27|12183.27|12183.27|12183.11|12183.11|0
1642156290000|2022-01-14 10:31:30|12183.11|12183.11|12183.11|12183.11|12183.11|12183.11|12183.11|12183.11|0
1642156320000|2022-01-14 10:32:00|12184.3|12184.3|12184.3|12184.3|12184.3|12184.3|12184.3|12184.3|0
1642156350000|2022-01-14 10:32:30|12183.11|12183.11|12183.11|12183.11|12183.11|12183.11|12183.11|12183.11|0
1642156370000|2022-01-14 10:32:50|12182.13|12182.13|12181.81|12181.81|12182.13|12182.13|12181.34|12181.34|0
1642156380000|2022-01-14 10:33:00|12182.02|12182.02|12181.85|12181.85|12182.02|12182.02|12181.85|12181.85|0
1642156390000|2022-01-14 10:33:10|12181.61|12181.61|12181.61|12181.61|12181.61|12181.61|12181.61|12181.61|0
1642156430000|2022-01-14 10:33:50|12181.84|12181.84|12183.31|12183.31|12183.31|12183.31|12181.84|12181.84|0
1642156440000|2022-01-14 10:34:00|12183.24|12183.24|12183.43|12183.43|12183.43|12183.43|12181.84|12181.84|0
1642156450000|2022-01-14 10:34:10|12185.39|12185.39|12185.39|12185.39|12185.39|12185.39|12185.39|12185.39|0
1642156460000|2022-01-14 10:34:20|12185.74|12185.74|12186.47|12186.47|12186.47|12186.47|12185.74|12185.74|0
1642156470000|2022-01-14 10:34:30|12186.64|12186.64|12187.95|12187.95|12187.95|12187.95|12186.64|12186.64|0
1642156490000|2022-01-14 10:34:50|12187.61|12187.61|12187.61|12187.61|12187.61|12187.61|12187.61|12187.61|0
1642156500000|2022-01-14 10:35:00|12188.02|12188.02|12187|12187|12188.22|12188.22|12187|12187|0
1642156510000|2022-01-14 10:35:10|12188.19|12188.19|12188.19|12188.19|12188.19|12188.19|12188.19|12188.19|0
1642156550000|2022-01-14 10:35:50|12188.24|12188.24|12188.03|12188.03|12188.24|12188.24|12188.03|12188.03|0
1642156570000|2022-01-14 10:36:10|12188.06|12188.06|12188.06|12188.06|12188.06|12188.06|12188.06|12188.06|0
1642156610000|2022-01-14 10:36:50|12187.7|12187.7|12187.7|12187.7|12187.7|12187.7|12187.7|12187.7|0
1642156620000|2022-01-14 10:37:00|12187.2|12187.2|12187.1|12187.1|12187.2|12187.2|12187.1|12187.1|0
1642156630000|2022-01-14 10:37:10|12187.36|12187.36|12187.36|12187.36|12187.36|12187.36|12187.36|12187.36|0
1642156640000|2022-01-14 10:37:20|12187.1|12187.1|12187.1|12187.1|12187.1|12187.1|12187.1|12187.1|0
1642156650000|2022-01-14 10:37:30|12186.84|12186.84|12186.84|12186.84|12186.84|12186.84|12186.84|12186.84|0
1642156670000|2022-01-14 10:37:50|12186.71|12186.71|12187.14|12187.14|12187.14|12187.14|12186.47|12186.47|0
1642156680000|2022-01-14 10:38:00|12187.54|12187.54|12187.54|12187.54|12187.54|12187.54|12187.54|12187.54|0
1642156700000|2022-01-14 10:38:20|12187.33|12187.33|12187.07|12187.07|12187.33|12187.33|12187.07|12187.07|0
1642156720000|2022-01-14 10:38:40|12187.28|12187.28|12187.98|12187.98|12187.98|12187.98|12187.28|12187.28|0
1642156730000|2022-01-14 10:38:50|12187.75|12187.75|12187.75|12187.75|12187.75|12187.75|12187.75|12187.75|0
1642156740000|2022-01-14 10:39:00|12187.54|12187.54|12188.52|12188.52|12188.52|12188.52|12187.54|12187.54|0
1642156750000|2022-01-14 10:39:10|12187.33|12187.33|12186.83|12186.83|12187.33|12187.33|12186.83|12186.83|0
1642156760000|2022-01-14 10:39:20|12186.72|12186.72|12186.84|12186.84|12186.84|12186.84|12186.72|12186.72|0
1642156780000|2022-01-14 10:39:40|12186.49|12186.49|12186.49|12186.49|12186.49|12186.49|12186.49|12186.49|0
1642156800000|2022-01-14 10:40:00|12184.53|12184.53|12182.91|12182.91|12184.53|12184.53|12182.57|12182.57|0
1642156820000|2022-01-14 10:40:20|12185.84|12185.84|12187.03|12187.03|12187.03|12187.03|12185.84|12185.84|0
1642156830000|2022-01-14 10:40:30|12187.2|12187.2|12188.12|12188.12|12188.12|12188.12|12187.2|12187.2|0
1642156840000|2022-01-14 10:40:40|12188.28|12188.28|12188.79|12188.79|12188.79|12188.79|12188.28|12188.28|0
1642156860000|2022-01-14 10:41:00|12188.57|12188.57|12188.07|12188.07|12188.57|12188.57|12188.07|12188.07|0
1642156890000|2022-01-14 10:41:30|12187.94|12187.94|12187.7|12187.7|12187.94|12187.94|12187.7|12187.7|0
1642156910000|2022-01-14 10:41:50|12188.1|12188.1|12188.5|12188.5|12188.5|12188.5|12188.1|12188.1|0
1642156920000|2022-01-14 10:42:00|12188.76|12188.76|12186.59|12186.59|12188.76|12188.76|12186.59|12186.59|0
1642156940000|2022-01-14 10:42:20|12186.99|12186.99|12186.99|12186.99|12186.99|12186.99|12186.99|12186.99|0
1642156960000|2022-01-14 10:42:40|12187.68|12187.68|12187.68|12187.68|12187.68|12187.68|12187.68|12187.68|0
1642156980000|2022-01-14 10:43:00|12186.7|12186.7|12182.84|12182.84|12186.7|12186.7|12182.84|12182.84|0
1642156990000|2022-01-14 10:43:10|12180.47|12180.47|12180.47|12180.47|12180.47|12180.47|12180.47|12180.47|0
1642157000000|2022-01-14 10:43:20|12180.24|12180.24|12179.46|12179.46|12180.24|12180.24|12179.26|12179.26|0
1642157010000|2022-01-14 10:43:30|12179.59|12179.59|12179.59|12179.59|12179.59|12179.59|12179.59|12179.59|0
1642157020000|2022-01-14 10:43:40|12179.76|12179.76|12179.59|12179.59|12179.76|12179.76|12179.59|12179.59|0
1642157030000|2022-01-14 10:43:50|12179.23|12179.23|12179.23|12179.23|12179.23|12179.23|12179.23|12179.23|0
1642157040000|2022-01-14 10:44:00|12178.52|12178.52|12180.8|12180.8|12180.8|12180.8|12178.52|12178.52|0
1642157050000|2022-01-14 10:44:10|12181.78|12181.78|12181.9|12181.9|12181.9|12181.9|12181.78|12181.78|0
1642157060000|2022-01-14 10:44:20|12180.92|12180.92|12181.23|12181.23|12181.23|12181.23|12180.92|12180.92|0
1642157080000|2022-01-14 10:44:40|12181.31|12181.31|12181.05|12181.05|12181.31|12181.31|12181.05|12181.05|0
1642157090000|2022-01-14 10:44:50|12181.12|12181.12|12181.81|12181.81|12181.81|12181.81|12181.12|12181.12|0
1642157100000|2022-01-14 10:45:00|12181.36|12181.36|12180.91|12180.91|12181.36|12181.36|12180.91|12180.91|0
1642157110000|2022-01-14 10:45:10|12179.72|12179.72|12179.72|12179.72|12179.72|12179.72|12179.72|12179.72|0
1642157120000|2022-01-14 10:45:20|12179.37|12179.37|12178.53|12178.53|12179.37|12179.37|12178.53|12178.53|0
1642157130000|2022-01-14 10:45:30|12178.69|12178.69|12178.53|12178.53|12178.69|12178.69|12178.53|12178.53|0
1642157140000|2022-01-14 10:45:40|12178.69|12178.69|12178|12178|12178.69|12178.69|12178|12178|0
1642157150000|2022-01-14 10:45:50|12177.74|12177.74|12177.74|12177.74|12177.74|12177.74|12177.74|12177.74|0
1642157180000|2022-01-14 10:46:20|12177.86|12177.86|12177.86|12177.86|12177.86|12177.86|12177.86|12177.86|0
1642157190000|2022-01-14 10:46:30|12176.68|12176.68|12177.23|12177.23|12177.23|12177.23|12176.68|12176.68|0
1642157210000|2022-01-14 10:46:50|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|0
1642157220000|2022-01-14 10:47:00|12174.75|12174.75|12173.77|12173.77|12174.75|12174.75|12173.77|12173.77|0
1642157280000|2022-01-14 10:48:00|12173.45|12173.45|12175.58|12175.58|12175.58|12175.58|12173.45|12173.45|0
1642157290000|2022-01-14 10:48:10|12175.74|12175.74|12175.74|12175.74|12175.74|12175.74|12175.74|12175.74|0
1642157310000|2022-01-14 10:48:30|12175.59|12175.59|12175.59|12175.59|12175.59|12175.59|12175.59|12175.59|0
1642157320000|2022-01-14 10:48:40|12175.47|12175.47|12175.47|12175.47|12175.47|12175.47|12175.47|12175.47|0
1642157340000|2022-01-14 10:49:00|12175.21|12175.21|12177.72|12177.72|12177.72|12177.72|12175.21|12175.21|0
1642157360000|2022-01-14 10:49:20|12174.79|12174.79|12174.79|12174.79|12174.79|12174.79|12174.79|12174.79|0
1642157390000|2022-01-14 10:49:50|12176.74|12176.74|12177.4|12177.4|12177.4|12177.4|12176.74|12176.74|0
1642157410000|2022-01-14 10:50:10|12178.59|12178.59|12180.55|12180.55|12180.55|12180.55|12178.59|12178.59|0
1642157460000|2022-01-14 10:51:00|12181.53|12181.53|12181.53|12181.53|12181.53|12181.53|12181.53|12181.53|0
1642157470000|2022-01-14 10:51:10|12181.36|12181.36|12181.03|12181.03|12181.36|12181.36|12181.03|12181.03|0
1642157490000|2022-01-14 10:51:30|12179.07|12179.07|12179.07|12179.07|12179.07|12179.07|12179.07|12179.07|0
1642157510000|2022-01-14 10:51:50|12177.88|12177.88|12175.93|12175.93|12177.88|12177.88|12175.93|12175.93|0
1642157520000|2022-01-14 10:52:00|12175.71|12175.71|12175.93|12175.93|12175.93|12175.93|12175.71|12175.71|0
1642157560000|2022-01-14 10:52:40|12176.27|12176.27|12176.27|12176.27|12176.27|12176.27|12175.09|12175.09|0
1642157570000|2022-01-14 10:52:50|12176.01|12176.01|12176.46|12176.46|12177.21|12177.21|12176.01|12176.01|0
1642157590000|2022-01-14 10:53:10|12174.5|12174.5|12173.52|12173.52|12174.5|12174.5|12172.54|12172.54|0
1642157600000|2022-01-14 10:53:20|12172.54|12172.54|12172.54|12172.54|12172.54|12172.54|12172.54|12172.54|0
1642157640000|2022-01-14 10:54:00|12172.33|12172.33|12171.53|12171.53|12172.44|12172.44|12170.73|12170.73|0
1642157650000|2022-01-14 10:54:10|12171.13|12171.13|12171.55|12171.55|12171.55|12171.55|12171.13|12171.13|0
1642157660000|2022-01-14 10:54:20|12171.95|12171.95|12171.95|12171.95|12171.95|12171.95|12171.95|12171.95|0
1642157670000|2022-01-14 10:54:30|12171.78|12171.78|12171.78|12171.78|12171.78|12171.78|12171.78|12171.78|0
1642157690000|2022-01-14 10:54:50|12172.18|12172.18|12171.39|12171.39|12172.58|12172.58|12171.39|12171.39|0
1642157700000|2022-01-14 10:55:00|12172.37|12172.37|12171.97|12171.97|12172.37|12172.37|12171.97|12171.97|0
1642157730000|2022-01-14 10:55:30|12172.09|12172.09|12172.09|12172.09|12172.09|12172.09|12172.09|12172.09|0
1642157760000|2022-01-14 10:56:00|12172.22|12172.22|12172.22|12172.22|12172.22|12172.22|12172.22|12172.22|0
1642157770000|2022-01-14 10:56:10|12171.24|12171.24|12171.24|12171.24|12171.24|12171.24|12171.24|12171.24|0
1642157800000|2022-01-14 10:56:40|12171.74|12171.74|12171.74|12171.74|12171.74|12171.74|12171.74|12171.74|0
1642157840000|2022-01-14 10:57:20|12172.92|12172.92|12172.92|12172.92|12172.92|12172.92|12172.92|12172.92|0
1642157850000|2022-01-14 10:57:30|12172.71|12172.71|12172.67|12172.67|12172.79|12172.79|12172.55|12172.55|0
1642157870000|2022-01-14 10:57:50|12170.71|12170.71|12170.71|12170.71|12170.71|12170.71|12170.71|12170.71|0
1642157880000|2022-01-14 10:58:00|12169.73|12169.73|12169.73|12169.73|12169.73|12169.73|12169.73|12169.73|0
1642157890000|2022-01-14 10:58:10|12169.38|12169.38|12168.06|12168.06|12169.38|12169.38|12168.06|12168.06|0
1642157920000|2022-01-14 10:58:40|12167.9|12167.9|12167.9|12167.9|12167.9|12167.9|12167.9|12167.9|0
1642157930000|2022-01-14 10:58:50|12168.16|12168.16|12167.32|12167.32|12168.16|12168.16|12167.32|12167.32|0
1642157940000|2022-01-14 10:59:00|12167.56|12167.56|12169.02|12169.02|12169.81|12169.81|12167.5|12167.5|0
1642157950000|2022-01-14 10:59:10|12169.37|12169.37|12169.37|12169.37|12169.37|12169.37|12169.37|12169.37|0
1642157970000|2022-01-14 10:59:30|12169.2|12169.2|12169.2|12169.2|12169.2|12169.2|12169.2|12169.2|0
1642157980000|2022-01-14 10:59:40|12168.99|12168.99|12168.99|12168.99|12168.99|12168.99|12168.99|12168.99|0
1642157990000|2022-01-14 10:59:50|12169.09|12169.09|12169.09|12169.09|12169.09|12169.09|12169.09|12169.09|0
1642158000000|2022-01-14 11:00:00|12168.83|12168.83|12168.83|12168.83|12168.83|12168.83|12168.83|12168.83|0
1642158010000|2022-01-14 11:00:10|12169.23|12169.23|12169.84|12169.84|12169.84|12169.84|12169.23|12169.23|0
1642158020000|2022-01-14 11:00:20|12170.1|12170.1|12170.1|12170.1|12170.1|12170.1|12170.1|12170.1|0
1642158030000|2022-01-14 11:00:30|12170.44|12170.44|12170.68|12170.68|12170.68|12170.68|12170.44|12170.44|0
1642158060000|2022-01-14 11:01:00|12170.92|12170.92|12171.18|12171.18|12171.18|12171.18|12170.92|12170.92|0
1642158120000|2022-01-14 11:02:00|12170.97|12170.97|12170.85|12170.85|12170.97|12170.97|12170.85|12170.85|0
1642158130000|2022-01-14 11:02:10|12170.73|12170.73|12170.51|12170.51|12170.73|12170.73|12170.51|12170.51|0
1642158150000|2022-01-14 11:02:30|12170.31|12170.31|12170.31|12170.31|12170.31|12170.31|12170.31|12170.31|0
1642158180000|2022-01-14 11:03:00|12170.49|12170.49|12170.49|12170.49|12170.49|12170.49|12170.49|12170.49|0
1642158190000|2022-01-14 11:03:10|12171.68|12171.68|12172.66|12172.66|12172.66|12172.66|12171.68|12171.68|0
1642158200000|2022-01-14 11:03:20|12172.42|12172.42|12172.76|12172.76|12172.76|12172.76|12172.42|12172.42|0
1642158220000|2022-01-14 11:03:40|12173.1|12173.1|12173.1|12173.1|12173.1|12173.1|12173.1|12173.1|0
1642158230000|2022-01-14 11:03:50|12173.79|12173.79|12173.79|12173.79|12173.79|12173.79|12173.79|12173.79|0
1642158240000|2022-01-14 11:04:00|12174.98|12174.98|12177.13|12177.13|12177.13|12177.13|12174.86|12174.86|0
1642158250000|2022-01-14 11:04:10|12176.93|12176.93|12176.93|12176.93|12176.93|12176.93|12176.93|12176.93|0
1642158260000|2022-01-14 11:04:20|12176.53|12176.53|12176.53|12176.53|12176.53|12176.53|12176.53|12176.53|0
1642158270000|2022-01-14 11:04:30|12177.72|12177.72|12179.11|12179.11|12179.11|12179.11|12177.72|12177.72|0
1642158280000|2022-01-14 11:04:40|12178.98|12178.98|12179.6|12179.6|12179.6|12179.6|12178.98|12178.98|0
1642158290000|2022-01-14 11:04:50|12179.36|12179.36|12179.36|12179.36|12179.36|12179.36|12179.36|12179.36|0
1642158300000|2022-01-14 11:05:00|12179.17|12179.17|12177.64|12177.64|12179.17|12179.17|12177.64|12177.64|0
1642158310000|2022-01-14 11:05:10|12177.81|12177.81|12177.81|12177.81|12177.81|12177.81|12177.81|12177.81|0
1642158320000|2022-01-14 11:05:20|12182.71|12182.71|12182.71|12182.71|12182.71|12182.71|12182.71|12182.71|0
1642158360000|2022-01-14 11:06:00|12181.52|12181.52|12181.52|12181.52|12181.52|12181.52|12181.52|12181.52|0
1642158380000|2022-01-14 11:06:20|12180.54|12180.54|12181.52|12181.52|12181.52|12181.52|12180.54|12180.54|0
1642158390000|2022-01-14 11:06:30|12181.12|12181.12|12181.12|12181.12|12181.12|12181.12|12181.12|12181.12|0
1642158430000|2022-01-14 11:07:10|12180.89|12180.89|12179.14|12179.14|12180.89|12180.89|12179.14|12179.14|0
1642158440000|2022-01-14 11:07:20|12179.29|12179.29|12179.29|12179.29|12179.29|12179.29|12179.29|12179.29|0
1642158450000|2022-01-14 11:07:30|12180.27|12180.27|12180.27|12180.27|12180.27|12180.27|12180.27|12180.27|0
1642158490000|2022-01-14 11:08:10|12181.46|12181.46|12181.46|12181.46|12181.46|12181.46|12181.46|12181.46|0
1642158500000|2022-01-14 11:08:20|12181.58|12181.58|12181.58|12181.58|12181.58|12181.58|12181.58|12181.58|0
1642158520000|2022-01-14 11:08:40|12179.62|12179.62|12179.62|12179.62|12179.62|12179.62|12179.62|12179.62|0
1642158540000|2022-01-14 11:09:00|12177.66|12177.66|12177.66|12177.66|12177.66|12177.66|12177.66|12177.66|0
1642158560000|2022-01-14 11:09:20|12177.26|12177.26|12177.26|12177.26|12177.26|12177.26|12177.26|12177.26|0
1642158570000|2022-01-14 11:09:30|12179.22|12179.22|12178.96|12178.96|12179.22|12179.22|12178.96|12178.96|0
1642158580000|2022-01-14 11:09:40|12179.19|12179.19|12178.96|12178.96|12179.19|12179.19|12178.96|12178.96|0
1642158590000|2022-01-14 11:09:50|12179.31|12179.31|12180.53|12180.53|12180.53|12180.53|12179.31|12179.31|0
1642158610000|2022-01-14 11:10:10|12180.41|12180.41|12180.41|12180.41|12180.41|12180.41|12180.41|12180.41|0
1642158630000|2022-01-14 11:10:30|12180.2|12180.2|12180.2|12180.2|12180.2|12180.2|12180.2|12180.2|0
1642158640000|2022-01-14 11:10:40|12180.41|12180.41|12180.41|12180.41|12180.41|12180.41|12180.41|12180.41|0
1642158670000|2022-01-14 11:11:10|12179.43|12179.43|12179.43|12179.43|12179.43|12179.43|12179.43|12179.43|0
1642158690000|2022-01-14 11:11:30|12178.45|12178.45|12178.45|12178.45|12178.45|12178.45|12178.45|12178.45|0
1642158700000|2022-01-14 11:11:40|12178.33|12178.33|12178.33|12178.33|12178.33|12178.33|12178.33|12178.33|0
1642158740000|2022-01-14 11:12:20|12178.45|12178.45|12178.45|12178.45|12178.45|12178.45|12178.45|12178.45|0
1642158770000|2022-01-14 11:12:50|12178.66|12178.66|12178.79|12178.79|12178.79|12178.79|12178.66|12178.66|0
1642158780000|2022-01-14 11:13:00|12179.19|12179.19|12179.19|12179.19|12179.19|12179.19|12179.19|12179.19|0
1642158810000|2022-01-14 11:13:30|12181.14|12181.14|12181.14|12181.14|12181.14|12181.14|12181.14|12181.14|0
1642158820000|2022-01-14 11:13:40|12180.81|12180.81|12180.81|12180.81|12180.81|12180.81|12180.81|12180.81|0
1642158850000|2022-01-14 11:14:10|12180.61|12180.61|12180.4|12180.4|12180.61|12180.61|12180.4|12180.4|0
1642158860000|2022-01-14 11:14:20|12181.09|12181.09|12181.09|12181.09|12181.09|12181.09|12181.09|12181.09|0
1642158870000|2022-01-14 11:14:30|12182.07|12182.07|12182.07|12182.07|12182.07|12182.07|12182.07|12182.07|0
1642158890000|2022-01-14 11:14:50|12181.56|12181.56|12181.56|12181.56|12181.56|12181.56|12181.56|12181.56|0
1642158910000|2022-01-14 11:15:10|12180.58|12180.58|12180.46|12180.46|12180.58|12180.58|12180.46|12180.46|0
1642158950000|2022-01-14 11:15:50|12180.08|12180.08|12180.08|12180.08|12180.08|12180.08|12180.08|12180.08|0
1642158960000|2022-01-14 11:16:00|12179.1|12179.1|12179.31|12179.31|12179.31|12179.31|12179.1|12179.1|0
1642158970000|2022-01-14 11:16:10|12179.7|12179.7|12180.67|12180.67|12180.67|12180.67|12179.7|12179.7|0
1642158980000|2022-01-14 11:16:20|12181.71|12181.71|12181.52|12181.52|12181.71|12181.71|12181.37|12181.37|0
1642159020000|2022-01-14 11:17:00|12181.73|12181.73|12181.73|12181.73|12181.73|12181.73|12181.73|12181.73|0
1642159030000|2022-01-14 11:17:10|12181.5|12181.5|12181.5|12181.5|12181.5|12181.5|12181.5|12181.5|0
1642159050000|2022-01-14 11:17:30|12182.48|12182.48|12185.62|12185.62|12186.02|12186.02|12182.48|12182.48|0
1642159060000|2022-01-14 11:17:40|12186.02|12186.02|12186.52|12186.52|12186.52|12186.52|12186.02|12186.02|0
1642159070000|2022-01-14 11:17:50|12186.92|12186.92|12186.8|12186.8|12186.92|12186.92|12186.59|12186.59|0
1642159080000|2022-01-14 11:18:00|12187.49|12187.49|12187.49|12187.49|12187.49|12187.49|12187.49|12187.49|0
1642159090000|2022-01-14 11:18:10|12187.32|12187.32|12187.32|12187.32|12187.32|12187.32|12187.32|12187.32|0
1642159120000|2022-01-14 11:18:40|12189.28|12189.28|12190.14|12190.14|12190.14|12190.14|12189.16|12189.16|0
1642159170000|2022-01-14 11:19:30|12190.83|12190.83|12190.83|12190.83|12190.83|12190.83|12190.83|12190.83|0
1642159190000|2022-01-14 11:19:50|12189.85|12189.85|12190.83|12190.83|12190.83|12190.83|12188.87|12188.87|0
1642159220000|2022-01-14 11:20:20|12190.43|12190.43|12190.43|12190.43|12190.43|12190.43|12190.43|12190.43|0
1642159230000|2022-01-14 11:20:30|12188.48|12188.48|12188.48|12188.48|12188.48|12188.48|12188.48|12188.48|0
1642159240000|2022-01-14 11:20:40|12188.31|12188.31|12188.31|12188.31|12188.31|12188.31|12188.31|12188.31|0
1642159250000|2022-01-14 11:20:50|12188.43|12188.43|12188.72|12188.72|12188.72|12188.72|12188.43|12188.43|0
1642159260000|2022-01-14 11:21:00|12189.22|12189.22|12189.22|12189.22|12189.22|12189.22|12189.22|12189.22|0
1642159290000|2022-01-14 11:21:30|12190.41|12190.41|12190.41|12190.41|12190.41|12190.41|12190.41|12190.41|0
1642159300000|2022-01-14 11:21:40|12189.43|12189.43|12189.43|12189.43|12189.43|12189.43|12189.43|12189.43|0
1642159310000|2022-01-14 11:21:50|12189.59|12189.59|12189.76|12189.76|12189.76|12189.76|12189.59|12189.59|0
1642159330000|2022-01-14 11:22:10|12188.57|12188.57|12188.57|12188.57|12188.57|12188.57|12188.57|12188.57|0
1642159340000|2022-01-14 11:22:20|12188.99|12188.99|12188.99|12188.99|12188.99|12188.99|12188.99|12188.99|0
1642159360000|2022-01-14 11:22:40|12189.23|12189.23|12185.38|12185.38|12189.23|12189.23|12185.38|12185.38|0
1642159370000|2022-01-14 11:22:50|12185.55|12185.55|12185.55|12185.55|12185.55|12185.55|12185.55|12185.55|0
1642159380000|2022-01-14 11:23:00|12185.71|12185.71|12185.48|12185.48|12185.71|12185.71|12185.48|12185.48|0
1642159390000|2022-01-14 11:23:10|12185.01|12185.01|12184.61|12184.61|12185.01|12185.01|12184.61|12184.61|0
1642159450000|2022-01-14 11:24:10|12185.01|12185.01|12185.17|12185.17|12185.17|12185.17|12185.01|12185.01|0
1642159460000|2022-01-14 11:24:20|12183.99|12183.99|12183.99|12183.99|12183.99|12183.99|12183.99|12183.99|0
1642159470000|2022-01-14 11:24:30|12183.87|12183.87|12183.87|12183.87|12183.87|12183.87|12183.87|12183.87|0
1642159490000|2022-01-14 11:24:50|12182.89|12182.89|12182.89|12182.89|12182.89|12182.89|12182.89|12182.89|0
1642159500000|2022-01-14 11:25:00|12182.73|12182.73|12182.73|12182.73|12182.73|12182.73|12182.73|12182.73|0
1642159510000|2022-01-14 11:25:10|12182.42|12182.42|12181.58|12181.58|12182.42|12182.42|12181.58|12181.58|0
1642159540000|2022-01-14 11:25:40|12181.7|12181.7|12181.94|12181.94|12181.94|12181.94|12181.7|12181.7|0
1642159600000|2022-01-14 11:26:40|12182.18|12182.18|12182.18|12182.18|12182.18|12182.18|12182.18|12182.18|0
1642159620000|2022-01-14 11:27:00|12180.23|12180.23|12179.72|12179.72|12180.23|12180.23|12179.72|12179.72|0
1642159630000|2022-01-14 11:27:10|12178.74|12178.74|12178.74|12178.74|12178.74|12178.74|12178.74|12178.74|0
1642159650000|2022-01-14 11:27:30|12179.15|12179.15|12179.15|12179.15|12179.15|12179.15|12179.15|12179.15|0
1642159660000|2022-01-14 11:27:40|12180.13|12180.13|12180.13|12180.13|12180.13|12180.13|12180.13|12180.13|0
1642159670000|2022-01-14 11:27:50|12179.62|12179.62|12179.5|12179.5|12179.62|12179.62|12179.5|12179.5|0
1642159680000|2022-01-14 11:28:00|12179.34|12179.34|12179.34|12179.34|12179.34|12179.34|12179.34|12179.34|0
1642159690000|2022-01-14 11:28:10|12180.52|12180.52|12179.34|12179.34|12180.52|12180.52|12179.34|12179.34|0
1642159700000|2022-01-14 11:28:20|12179.46|12179.46|12179.06|12179.06|12179.46|12179.46|12179.06|12179.06|0
1642159720000|2022-01-14 11:28:40|12178.71|12178.71|12178.71|12178.71|12178.71|12178.71|12178.71|12178.71|0
1642159730000|2022-01-14 11:28:50|12179.11|12179.11|12179.11|12179.11|12179.11|12179.11|12179.11|12179.11|0
1642159750000|2022-01-14 11:29:10|12178.85|12178.85|12178.85|12178.85|12178.85|12178.85|12178.85|12178.85|0
1642159760000|2022-01-14 11:29:20|12176.55|12176.55|12176.15|12176.15|12176.55|12176.55|12176.15|12176.15|0
1642159770000|2022-01-14 11:29:30|12174.96|12174.96|12174.96|12174.96|12174.96|12174.96|12174.96|12174.96|0
1642159780000|2022-01-14 11:29:40|12174.7|12174.7|12173.16|12173.16|12174.7|12174.7|12173.16|12173.16|0
1642159790000|2022-01-14 11:29:50|12172.76|12172.76|12172.76|12172.76|12172.76|12172.76|12172.76|12172.76|0
1642159800000|2022-01-14 11:30:00|12172.42|12172.42|12172.42|12172.42|12172.42|12172.42|12172.26|12172.26|0
1642159810000|2022-01-14 11:30:10|12172.16|12172.16|12171.74|12171.74|12172.16|12172.16|12171.74|12171.74|0
1642159820000|2022-01-14 11:30:20|12171.97|12171.97|12171.97|12171.97|12171.97|12171.97|12171.97|12171.97|0
1642159830000|2022-01-14 11:30:30|12172.08|12172.08|12172.21|12172.21|12172.21|12172.21|12172.08|12172.08|0
1642159840000|2022-01-14 11:30:40|12172.32|12172.32|12172.32|12172.32|12172.32|12172.32|12172.32|12172.32|0
1642159850000|2022-01-14 11:30:50|12167.43|12167.43|12167.43|12167.43|12167.43|12167.43|12167.43|12167.43|0
1642159860000|2022-01-14 11:31:00|12166.24|12166.24|12166.47|12166.47|12166.47|12166.47|12165.5|12165.5|0
1642159880000|2022-01-14 11:31:20|12166.08|12166.08|12166.08|12166.08|12166.08|12166.08|12166.08|12166.08|0
1642159900000|2022-01-14 11:31:40|12164.01|12164.01|12164.35|12164.35|12164.35|12164.35|12164.01|12164.01|0
1642159910000|2022-01-14 11:31:50|12164.09|12164.09|12163.71|12163.71|12164.09|12164.09|12163.71|12163.71|0
1642159930000|2022-01-14 11:32:10|12163.5|12163.5|12163.5|12163.5|12163.5|12163.5|12163.5|12163.5|0
1642159950000|2022-01-14 11:32:30|12162.32|12162.32|12162.32|12162.32|12162.32|12162.32|12162.32|12162.32|0
1642159960000|2022-01-14 11:32:40|12162.53|12162.53|12162.53|12162.53|12162.53|12162.53|12162.53|12162.53|0
1642159970000|2022-01-14 11:32:50|12162.69|12162.69|12165.14|12165.14|12165.14|12165.14|12162.69|12162.69|0
1642159980000|2022-01-14 11:33:00|12165.26|12165.26|12164.62|12164.62|12165.6|12165.6|12164.62|12164.62|0
1642159990000|2022-01-14 11:33:10|12164.28|12164.28|12164.28|12164.28|12164.28|12164.28|12164.28|12164.28|0
1642160020000|2022-01-14 11:33:40|12163.09|12163.09|12163.09|12163.09|12163.09|12163.09|12163.09|12163.09|0
1642160030000|2022-01-14 11:33:50|12161.91|12161.91|12161.91|12161.91|12161.91|12161.91|12161.91|12161.91|0
1642160040000|2022-01-14 11:34:00|12159.95|12159.95|12159.95|12159.95|12159.95|12159.95|12159.95|12159.95|0
1642160050000|2022-01-14 11:34:10|12159.6|12159.6|12159.72|12159.72|12159.72|12159.72|12159.6|12159.6|0
1642160080000|2022-01-14 11:34:40|12159.84|12159.84|12159.84|12159.84|12159.84|12159.84|12159.84|12159.84|0
1642160100000|2022-01-14 11:35:00|12159.68|12159.68|12159.68|12159.68|12159.68|12159.68|12159.68|12159.68|0
1642160110000|2022-01-14 11:35:10|12160.66|12160.66|12160.66|12160.66|12160.66|12160.66|12160.66|12160.66|0
1642160120000|2022-01-14 11:35:20|12161.84|12161.84|12161.84|12161.84|12161.84|12161.84|12161.84|12161.84|0
1642160130000|2022-01-14 11:35:30|12161.43|12161.43|12161.64|12161.64|12161.64|12161.64|12161.43|12161.43|0
1642160140000|2022-01-14 11:35:40|12161.76|12161.76|12161.8|12161.8|12161.8|12161.8|12161.56|12161.56|0
1642160160000|2022-01-14 11:36:00|12162.78|12162.78|12163.12|12163.12|12163.12|12163.12|12162.78|12162.78|0
1642160190000|2022-01-14 11:36:30|12163.29|12163.29|12163.29|12163.29|12163.29|12163.29|12163.29|12163.29|0
1642160220000|2022-01-14 11:37:00|12163.74|12163.74|12163.74|12163.74|12163.74|12163.74|12163.74|12163.74|0
1642160230000|2022-01-14 11:37:10|12163.49|12163.49|12163.49|12163.49|12163.49|12163.49|12163.49|12163.49|0
1642160240000|2022-01-14 11:37:20|12164|12164|12164.93|12164.93|12166.11|12166.11|12163.74|12163.74|0
1642160250000|2022-01-14 11:37:30|12164.98|12164.98|12164.98|12164.98|12164.98|12164.98|12164.98|12164.98|0
1642160260000|2022-01-14 11:37:40|12164.93|12164.93|12166.11|12166.11|12166.11|12166.11|12164.93|12164.93|0
1642160270000|2022-01-14 11:37:50|12167.09|12167.09|12167.09|12167.09|12167.09|12167.09|12167.09|12167.09|0
1642160280000|2022-01-14 11:38:00|12167.33|12167.33|12167.09|12167.09|12167.33|12167.33|12167.09|12167.09|0
1642160290000|2022-01-14 11:38:10|12167.3|12167.3|12167.61|12167.61|12167.61|12167.61|12167.3|12167.3|0
1642160320000|2022-01-14 11:38:40|12167.21|12167.21|12167.21|12167.21|12167.21|12167.21|12167.21|12167.21|0
1642160340000|2022-01-14 11:39:00|12167.44|12167.44|12167.44|12167.44|12167.44|12167.44|12167.44|12167.44|0
1642160350000|2022-01-14 11:39:10|12168.63|12168.63|12168.51|12168.51|12168.63|12168.63|12168.51|12168.51|0
1642160360000|2022-01-14 11:39:20|12168.64|12168.64|12168.64|12168.64|12168.64|12168.64|12168.64|12168.64|0
1642160380000|2022-01-14 11:39:40|12167.33|12167.33|12168.13|12168.13|12168.13|12168.13|12167.33|12167.33|0
1642160410000|2022-01-14 11:40:10|12168.01|12168.01|12168.35|12168.35|12168.35|12168.35|12168.01|12168.01|0
1642160460000|2022-01-14 11:41:00|12167.85|12167.85|12166.66|12166.66|12167.85|12167.85|12166.66|12166.66|0
1642160470000|2022-01-14 11:41:10|12166.54|12166.54|12166.54|12166.54|12166.54|12166.54|12166.54|12166.54|0
1642160490000|2022-01-14 11:41:30|12164.21|12164.21|12162.54|12162.54|12164.21|12164.21|12162.54|12162.54|0
1642160500000|2022-01-14 11:41:40|12162.31|12162.31|12163.28|12163.28|12163.28|12163.28|12162.31|12162.31|0
1642160550000|2022-01-14 11:42:30|12163.16|12163.16|12162.78|12162.78|12163.16|12163.16|12162.78|12162.78|0
1642160560000|2022-01-14 11:42:40|12162.57|12162.57|12163.03|12163.03|12163.03|12163.03|12162.57|12162.57|0
1642160570000|2022-01-14 11:42:50|12164.22|12164.22|12164.67|12164.67|12165.19|12165.19|12164.22|12164.22|0
1642160590000|2022-01-14 11:43:10|12165.1|12165.1|12165.1|12165.1|12165.1|12165.1|12165.1|12165.1|0
1642160600000|2022-01-14 11:43:20|12166.28|12166.28|12165.1|12165.1|12166.28|12166.28|12165.1|12165.1|0
1642160620000|2022-01-14 11:43:40|12166.08|12166.08|12166.08|12166.08|12166.08|12166.08|12166.08|12166.08|0
1642160630000|2022-01-14 11:43:50|12166.2|12166.2|12166.2|12166.2|12166.2|12166.2|12166.2|12166.2|0
1642160640000|2022-01-14 11:44:00|12165.99|12165.99|12165.99|12165.99|12165.99|12165.99|12165.99|12165.99|0
1642160660000|2022-01-14 11:44:20|12166.16|12166.16|12166.16|12166.16|12166.16|12166.16|12166.16|12166.16|0
1642160700000|2022-01-14 11:45:00|12167.35|12167.35|12165.39|12165.39|12167.35|12167.35|12165.39|12165.39|0
1642160770000|2022-01-14 11:46:10|12165.16|12165.16|12163.97|12163.97|12165.16|12165.16|12163.97|12163.97|0
1642160780000|2022-01-14 11:46:20|12162.99|12162.99|12162.99|12162.99|12162.99|12162.99|12162.99|12162.99|0
1642160800000|2022-01-14 11:46:40|12163.45|12163.45|12163.45|12163.45|12163.45|12163.45|12163.45|12163.45|0
1642160820000|2022-01-14 11:47:00|12163.28|12163.28|12163.44|12163.44|12163.44|12163.44|12163.28|12163.28|0
1642160860000|2022-01-14 11:47:40|12163.65|12163.65|12163.45|12163.45|12163.65|12163.65|12163.45|12163.45|0
1642160890000|2022-01-14 11:48:10|12164.43|12164.43|12164.43|12164.43|12164.43|12164.43|12164.43|12164.43|0
1642160900000|2022-01-14 11:48:20|12164.59|12164.59|12164.59|12164.59|12164.59|12164.59|12164.59|12164.59|0
1642160920000|2022-01-14 11:48:40|12164.94|12164.94|12168.08|12168.08|12169.26|12169.26|12164.94|12164.94|0
1642160930000|2022-01-14 11:48:50|12168.24|12168.24|12169.22|12169.22|12169.22|12169.22|12168.24|12168.24|0
1642160940000|2022-01-14 11:49:00|12169.62|12169.62|12170.12|12170.12|12170.12|12170.12|12169.62|12169.62|0
1642160960000|2022-01-14 11:49:20|12170.92|12170.92|12170.76|12170.76|12170.92|12170.92|12170.52|12170.52|0
1642160970000|2022-01-14 11:49:30|12169.57|12169.57|12169.57|12169.57|12169.57|12169.57|12169.57|12169.57|0
1642161000000|2022-01-14 11:50:00|12169.36|12169.36|12164.98|12164.98|12169.48|12169.48|12164.98|12164.98|0
1642161010000|2022-01-14 11:50:10|12164.77|12164.77|12162.16|12162.16|12164.77|12164.77|12161.81|12161.81|0
1642161050000|2022-01-14 11:50:50|12163.34|12163.34|12163.34|12163.34|12163.34|12163.34|12163.34|12163.34|0
1642161070000|2022-01-14 11:51:10|12163.13|12163.13|12163.13|12163.13|12163.13|12163.13|12163.13|12163.13|0
1642161080000|2022-01-14 11:51:20|12162.92|12162.92|12163.18|12163.18|12163.18|12163.18|12162.92|12162.92|0
1642161090000|2022-01-14 11:51:30|12163.03|12163.03|12163.03|12163.03|12163.03|12163.03|12163.03|12163.03|0
1642161100000|2022-01-14 11:51:40|12163.29|12163.29|12163.29|12163.29|12163.29|12163.29|12163.29|12163.29|0
1642161110000|2022-01-14 11:51:50|12163.55|12163.55|12163.55|12163.55|12163.55|12163.55|12163.55|12163.55|0
1642161120000|2022-01-14 11:52:00|12165.51|12165.51|12165.51|12165.51|12165.51|12165.51|12165.51|12165.51|0
1642161150000|2022-01-14 11:52:30|12165.77|12165.77|12165.77|12165.77|12165.77|12165.77|12165.77|12165.77|0
1642161180000|2022-01-14 11:53:00|12165.84|12165.84|12165.97|12165.97|12165.97|12165.97|12165.84|12165.84|0
1642161190000|2022-01-14 11:53:10|12164.99|12164.99|12164.99|12164.99|12164.99|12164.99|12164.99|12164.99|0
1642161200000|2022-01-14 11:53:20|12165.32|12165.32|12165.15|12165.15|12165.48|12165.48|12165.15|12165.15|0
1642161210000|2022-01-14 11:53:30|12166.13|12166.13|12166.18|12166.18|12166.3|12166.3|12166.13|12166.13|0
1642161270000|2022-01-14 11:54:30|12165.2|12165.2|12165.2|12165.2|12165.2|12165.2|12165.2|12165.2|0
1642161290000|2022-01-14 11:54:50|12165.36|12165.36|12165.36|12165.36|12165.36|12165.36|12165.36|12165.36|0
1642161300000|2022-01-14 11:55:00|12165.24|12165.24|12167.53|12167.53|12167.53|12167.53|12165.24|12165.24|0
1642161310000|2022-01-14 11:55:10|12167.73|12167.73|12167.73|12167.73|12167.73|12167.73|12167.73|12167.73|0
1642161320000|2022-01-14 11:55:20|12166.75|12166.75|12166.75|12166.75|12166.75|12166.75|12166.75|12166.75|0
1642161340000|2022-01-14 11:55:40|12166.3|12166.3|12166.3|12166.3|12166.3|12166.3|12166.3|12166.3|0
1642161350000|2022-01-14 11:55:50|12164.92|12164.92|12162|12162|12164.92|12164.92|12162|12162|0
1642161360000|2022-01-14 11:56:00|12162.12|12162.12|12162|12162|12162.12|12162.12|12162|12162|0
1642161370000|2022-01-14 11:56:10|12161.02|12161.02|12160.52|12160.52|12161.02|12161.02|12160.52|12160.52|0
1642161380000|2022-01-14 11:56:20|12161.5|12161.5|12160.99|12160.99|12161.5|12161.5|12160.99|12160.99|0
1642161390000|2022-01-14 11:56:30|12160.87|12160.87|12160.87|12160.87|12160.87|12160.87|12160.87|12160.87|0
1642161400000|2022-01-14 11:56:40|12159.68|12159.68|12159.16|12159.16|12159.68|12159.68|12158.99|12158.99|0
1642161410000|2022-01-14 11:56:50|12158.76|12158.76|12157.26|12157.26|12158.76|12158.76|12157.26|12157.26|0
1642161420000|2022-01-14 11:57:00|12156.92|12156.92|12157.26|12157.26|12157.26|12157.26|12156.92|12156.92|0
1642161440000|2022-01-14 11:57:20|12156.84|12156.84|12156.84|12156.84|12156.84|12156.84|12156.84|12156.84|0
1642161460000|2022-01-14 11:57:40|12153.9|12153.9|12152.18|12152.18|12153.9|12153.9|12151.94|12151.94|0
1642161470000|2022-01-14 11:57:50|12150.65|12150.65|12150.65|12150.65|12150.65|12150.65|12150.65|12150.65|0
1642161480000|2022-01-14 11:58:00|12150.43|12150.43|12149.46|12149.46|12150.43|12150.43|12148.06|12148.06|0
1642161490000|2022-01-14 11:58:10|12149.34|12149.34|12149.34|12149.34|12149.34|12149.34|12149.34|12149.34|0
1642161520000|2022-01-14 11:58:40|12149.57|12149.57|12149.44|12149.44|12149.57|12149.57|12149.44|12149.44|0
1642161540000|2022-01-14 11:59:00|12149.68|12149.68|12150.41|12150.41|12150.41|12150.41|12149.68|12149.68|0
1642161550000|2022-01-14 11:59:10|12151.44|12151.44|12152.14|12152.14|12152.14|12152.14|12151.44|12151.44|0
1642161560000|2022-01-14 11:59:20|12151.97|12151.97|12151.97|12151.97|12151.97|12151.97|12151.97|12151.97|0
1642161580000|2022-01-14 11:59:40|12151.57|12151.57|12151.57|12151.57|12151.57|12151.57|12151.57|12151.57|0
1642161590000|2022-01-14 11:59:50|12151.45|12151.45|12151.45|12151.45|12151.45|12151.45|12151.45|12151.45|0
1642161600000|2022-01-14 12:00:00|12151.86|12151.86|12152.28|12152.28|12152.28|12152.28|12151.62|12151.62|0
1642161640000|2022-01-14 12:00:40|12152.03|12152.03|12152.03|12152.03|12152.03|12152.03|12152.03|12152.03|0
1642161680000|2022-01-14 12:01:20|12151.63|12151.63|12151.63|12151.63|12151.63|12151.63|12151.63|12151.63|0
1642161700000|2022-01-14 12:01:40|12150.83|12150.83|12150.83|12150.83|12150.83|12150.83|12150.83|12150.83|0
1642161710000|2022-01-14 12:01:50|12149.16|12149.16|12147.85|12147.85|12149.16|12149.16|12147.85|12147.85|0
1642161720000|2022-01-14 12:02:00|12148.06|12148.06|12149.09|12149.09|12149.09|12149.09|12148.06|12148.06|0
1642161730000|2022-01-14 12:02:10|12149.49|12149.49|12151.37|12151.37|12151.37|12151.37|12149.09|12149.09|0
1642161750000|2022-01-14 12:02:30|12151.25|12151.25|12148.66|12148.66|12151.25|12151.25|12148.66|12148.66|0
1642161770000|2022-01-14 12:02:50|12148.92|12148.92|12148.92|12148.92|12148.92|12148.92|12148.92|12148.92|0
1642161780000|2022-01-14 12:03:00|12146.97|12146.97|12143.88|12143.88|12146.97|12146.97|12143.88|12143.88|0
1642161790000|2022-01-14 12:03:10|12142.87|12142.87|12145.24|12145.24|12146.34|12146.34|12141.24|12141.24|0
1642161800000|2022-01-14 12:03:20|12144.93|12144.93|12143.75|12143.75|12144.93|12144.93|12143.75|12143.75|0
1642161810000|2022-01-14 12:03:30|12140.19|12140.19|12135.41|12135.41|12140.19|12140.19|12135.41|12135.41|0
1642161840000|2022-01-14 12:04:00|12136.39|12136.39|12135.41|12135.41|12136.39|12136.39|12135.07|12135.07|0
1642161850000|2022-01-14 12:04:10|12135.07|12135.07|12135.24|12135.24|12136.43|12136.43|12135.07|12135.07|0
1642161870000|2022-01-14 12:04:30|12133.55|12133.55|12129.84|12129.84|12133.55|12133.55|12129.84|12129.84|0
1642161880000|2022-01-14 12:04:40|12128.65|12128.65|12128.13|12128.13|12128.65|12128.65|12128.13|12128.13|0
1642161900000|2022-01-14 12:05:00|12129.11|12129.11|12128.81|12128.81|12129.11|12129.11|12127.62|12127.62|0
1642161930000|2022-01-14 12:05:30|12129.99|12129.99|12128.81|12128.81|12129.99|12129.99|12128.81|12128.81|0
1642161940000|2022-01-14 12:05:40|12128.75|12128.75|12129.75|12129.75|12129.75|12129.75|12128.75|12128.75|0
1642161950000|2022-01-14 12:05:50|12129.6|12129.6|12129.36|12129.36|12129.6|12129.6|12129.36|12129.36|0
1642161960000|2022-01-14 12:06:00|12129.2|12129.2|12129.2|12129.2|12129.2|12129.2|12129.2|12129.2|0
1642162020000|2022-01-14 12:07:00|12128.64|12128.64|12128.65|12128.65|12128.65|12128.65|12128.3|12128.3|0
1642162030000|2022-01-14 12:07:10|12128.6|12128.6|12127.36|12127.36|12128.6|12128.6|12127.36|12127.36|0
1642162040000|2022-01-14 12:07:20|12126.38|12126.38|12125.49|12125.49|12126.38|12126.38|12125.49|12125.49|0
1642162050000|2022-01-14 12:07:30|12125.73|12125.73|12125.73|12125.73|12125.73|12125.73|12125.73|12125.73|0
1642162080000|2022-01-14 12:08:00|12125.68|12125.68|12125.33|12125.33|12125.68|12125.68|12125.33|12125.33|0
1642162090000|2022-01-14 12:08:10|12125.21|12125.21|12123.09|12123.09|12125.21|12125.21|12123.09|12123.09|0
1642162100000|2022-01-14 12:08:20|12123.35|12123.35|12123.19|12123.19|12123.35|12123.35|12123.19|12123.19|0
1642162120000|2022-01-14 12:08:40|12123.58|12123.58|12123.58|12123.58|12123.98|12123.98|12123.19|12123.19|0
1642162130000|2022-01-14 12:08:50|12123.46|12123.46|12123.46|12123.46|12123.46|12123.46|12123.46|12123.46|0
1642162140000|2022-01-14 12:09:00|12123.34|12123.34|12123.34|12123.34|12123.34|12123.34|12123.34|12123.34|0
1642162150000|2022-01-14 12:09:10|12122.36|12122.36|12121.69|12121.69|12122.36|12122.36|12121.69|12121.69|0
1642162160000|2022-01-14 12:09:20|12121.9|12121.9|12121.9|12121.9|12121.9|12121.9|12121.9|12121.9|0
1642162180000|2022-01-14 12:09:40|12119.95|12119.95|12119.95|12119.95|12119.95|12119.95|12119.95|12119.95|0
1642162190000|2022-01-14 12:09:50|12120.07|12120.07|12120.07|12120.07|12120.07|12120.07|12120.07|12120.07|0
1642162200000|2022-01-14 12:10:00|12121.25|12121.25|12120.27|12120.27|12121.25|12121.25|12120.27|12120.27|0
1642162210000|2022-01-14 12:10:10|12120.44|12120.44|12120.44|12120.44|12120.44|12120.44|12120.44|12120.44|0
1642162220000|2022-01-14 12:10:20|12120.56|12120.56|12120.56|12120.56|12120.56|12120.56|12120.56|12120.56|0
1642162240000|2022-01-14 12:10:40|12121.75|12121.75|12121.75|12121.75|12121.75|12121.75|12121.75|12121.75|0
1642162250000|2022-01-14 12:10:50|12121.95|12121.95|12120.77|12120.77|12121.95|12121.95|12120.77|12120.77|0
1642162290000|2022-01-14 12:11:30|12120.41|12120.41|12120.62|12120.62|12120.81|12120.81|12119.43|12119.43|0
1642162300000|2022-01-14 12:11:40|12121.21|12121.21|12121.21|12121.21|12121.21|12121.21|12121.21|12121.21|0
1642162320000|2022-01-14 12:12:00|12120.87|12120.87|12121.1|12121.1|12121.1|12121.1|12120.87|12120.87|0
1642162350000|2022-01-14 12:12:30|12120.97|12120.97|12120.97|12120.97|12120.97|12120.97|12120.97|12120.97|0
1642162360000|2022-01-14 12:12:40|12120.76|12120.76|12120.97|12120.97|12120.97|12120.97|12120.76|12120.76|0
1642162370000|2022-01-14 12:12:50|12120.77|12120.77|12122.73|12122.73|12122.73|12122.73|12120.77|12120.77|0
1642162390000|2022-01-14 12:13:10|12123.32|12123.32|12123.32|12123.32|12123.32|12123.32|12123.32|12123.32|0
1642162420000|2022-01-14 12:13:40|12123.67|12123.67|12123.67|12123.67|12123.67|12123.67|12123.67|12123.67|0
1642162440000|2022-01-14 12:14:00|12123.32|12123.32|12123.32|12123.32|12123.32|12123.32|12123.32|12123.32|0
1642162480000|2022-01-14 12:14:40|12122.97|12122.97|12122.97|12122.97|12122.97|12122.97|12122.97|12122.97|0
1642162490000|2022-01-14 12:14:50|12123.18|12123.18|12122.84|12122.84|12123.18|12123.18|12122.84|12122.84|0
1642162500000|2022-01-14 12:15:00|12121.66|12121.66|12118.89|12118.89|12121.66|12121.66|12118.77|12118.77|0
1642162510000|2022-01-14 12:15:10|12119.87|12119.87|12120.03|12120.03|12120.03|12120.03|12119.87|12119.87|0
1642162520000|2022-01-14 12:15:20|12119.87|12119.87|12119.87|12119.87|12119.87|12119.87|12119.87|12119.87|0
1642162530000|2022-01-14 12:15:30|12122.24|12122.24|12122.24|12122.24|12122.24|12122.24|12122.24|12122.24|0
1642162540000|2022-01-14 12:15:40|12122.66|12122.66|12123.85|12123.85|12123.85|12123.85|12122.66|12122.66|0
1642162560000|2022-01-14 12:16:00|12123.68|12123.68|12123.39|12123.39|12123.68|12123.68|12123.39|12123.39|0
1642162590000|2022-01-14 12:16:30|12123.22|12123.22|12123.05|12123.05|12123.22|12123.22|12123.05|12123.05|0
1642162600000|2022-01-14 12:16:40|12122.89|12122.89|12122.89|12122.89|12122.89|12122.89|12122.89|12122.89|0
1642162610000|2022-01-14 12:16:50|12122.68|12122.68|12121.44|12121.44|12122.68|12122.68|12120.46|12120.46|0
1642162620000|2022-01-14 12:17:00|12120.94|12120.94|12120.94|12120.94|12120.94|12120.94|12120.7|12120.7|0
1642162630000|2022-01-14 12:17:10|12121.92|12121.92|12122.17|12122.17|12122.17|12122.17|12121.92|12121.92|0
1642162640000|2022-01-14 12:17:20|12121.2|12121.2|12121.2|12121.2|12121.2|12121.2|12121.2|12121.2|0
1642162650000|2022-01-14 12:17:30|12121.41|12121.41|12119.03|12119.03|12121.41|12121.41|12119.03|12119.03|0
1642162660000|2022-01-14 12:17:40|12118.06|12118.06|12118.06|12118.06|12118.06|12118.06|12118.06|12118.06|0
1642162670000|2022-01-14 12:17:50|12116.1|12116.1|12116.22|12116.22|12116.22|12116.22|12116.1|12116.1|0
1642162680000|2022-01-14 12:18:00|12115.25|12115.25|12115.75|12115.75|12115.75|12115.75|12115.25|12115.25|0
1642162690000|2022-01-14 12:18:10|12116|12116|12115.9|12115.9|12116.1|12116.1|12115.9|12115.9|0
1642162700000|2022-01-14 12:18:20|12115.1|12115.1|12112.67|12112.67|12115.1|12115.1|12112.67|12112.67|0
1642162710000|2022-01-14 12:18:30|12111.98|12111.98|12109.82|12109.82|12111.98|12111.98|12109.82|12109.82|0
1642162730000|2022-01-14 12:18:50|12109.94|12109.94|12109.6|12109.6|12109.99|12109.99|12109.38|12109.38|0
1642162740000|2022-01-14 12:19:00|12109.27|12109.27|12109.27|12109.27|12109.27|12109.27|12109.27|12109.27|0
1642162760000|2022-01-14 12:19:20|12108.29|12108.29|12108.29|12108.29|12108.29|12108.29|12108.29|12108.29|0
1642162770000|2022-01-14 12:19:30|12108.34|12108.34|12107.99|12107.99|12108.34|12108.34|12107.99|12107.99|0
1642162790000|2022-01-14 12:19:50|12108.34|12108.34|12108.44|12108.44|12108.44|12108.44|12108.34|12108.34|0
1642162800000|2022-01-14 12:20:00|12109.42|12109.42|12111.22|12111.22|12111.22|12111.22|12109.42|12109.42|0
1642162820000|2022-01-14 12:20:20|12110.83|12110.83|12110.83|12110.83|12110.83|12110.83|12110.83|12110.83|0
1642162830000|2022-01-14 12:20:30|12109.85|12109.85|12107.59|12107.59|12109.85|12109.85|12107.59|12107.59|0
1642162840000|2022-01-14 12:20:40|12108.18|12108.18|12108.18|12108.18|12108.18|12108.18|12108.18|12108.18|0
1642162860000|2022-01-14 12:21:00|12109.37|12109.37|12109.72|12109.72|12109.72|12109.72|12109.37|12109.37|0
1642162880000|2022-01-14 12:21:20|12109.66|12109.66|12109.87|12109.87|12109.87|12109.87|12109.66|12109.66|0
1642162900000|2022-01-14 12:21:40|12109.99|12109.99|12109.99|12109.99|12109.99|12109.99|12109.99|12109.99|0
1642162910000|2022-01-14 12:21:50|12109.65|12109.65|12109.99|12109.99|12109.99|12109.99|12109.65|12109.65|0
1642162920000|2022-01-14 12:22:00|12109.61|12109.61|12109.47|12109.47|12110.2|12110.2|12109.15|12109.15|0
1642162930000|2022-01-14 12:22:10|12110.16|12110.16|12110.16|12110.16|12110.16|12110.16|12110.16|12110.16|0
1642162970000|2022-01-14 12:22:50|12109.18|12109.18|12110.16|12110.16|12110.16|12110.16|12109.18|12109.18|0
1642162990000|2022-01-14 12:23:10|12111.35|12111.35|12111.35|12111.35|12111.35|12111.35|12111.35|12111.35|0
1642163030000|2022-01-14 12:23:50|12111.02|12111.02|12111.02|12111.02|12111.02|12111.02|12111.02|12111.02|0
1642163040000|2022-01-14 12:24:00|12111.18|12111.18|12111.18|12111.18|12111.18|12111.18|12111.18|12111.18|0
1642163050000|2022-01-14 12:24:10|12110.92|12110.92|12109.9|12109.9|12111.09|12111.09|12109.9|12109.9|0
1642163060000|2022-01-14 12:24:20|12110.88|12110.88|12111|12111|12111|12111|12110.88|12110.88|0
1642163070000|2022-01-14 12:24:30|12110.02|12110.02|12108.84|12108.84|12110.02|12110.02|12108.84|12108.84|0
1642163090000|2022-01-14 12:24:50|12108.67|12108.67|12108.67|12108.67|12108.67|12108.67|12108.67|12108.67|0
1642163100000|2022-01-14 12:25:00|12107.69|12107.69|12107.69|12107.69|12107.69|12107.69|12107.69|12107.69|0
1642163120000|2022-01-14 12:25:20|12107.19|12107.19|12107.19|12107.19|12107.19|12107.19|12107.19|12107.19|0
1642163140000|2022-01-14 12:25:40|12107.09|12107.09|12106|12106|12107.09|12107.09|12106|12106|0
1642163150000|2022-01-14 12:25:50|12106.2|12106.2|12106.15|12106.15|12106.2|12106.2|12106.15|12106.15|0
1642163160000|2022-01-14 12:26:00|12106.5|12106.5|12106.26|12106.26|12106.5|12106.5|12106.26|12106.26|0
1642163240000|2022-01-14 12:27:20|12106.52|12106.52|12106.52|12106.52|12106.52|12106.52|12106.52|12106.52|0
1642163260000|2022-01-14 12:27:40|12105.19|12105.19|12105.54|12105.54|12105.54|12105.54|12105.19|12105.19|0
1642163280000|2022-01-14 12:28:00|12105.32|12105.32|12104.69|12104.69|12105.32|12105.32|12104.59|12104.59|0
1642163300000|2022-01-14 12:28:20|12105.04|12105.04|12105.04|12105.04|12105.04|12105.04|12105.04|12105.04|0
1642163320000|2022-01-14 12:28:40|12104.92|12104.92|12104.31|12104.31|12104.92|12104.92|12104.31|12104.31|0
1642163330000|2022-01-14 12:28:50|12104.16|12104.16|12104.16|12104.16|12104.16|12104.16|12104.16|12104.16|0
1642163340000|2022-01-14 12:29:00|12103.95|12103.95|12103.53|12103.53|12103.95|12103.95|12103.53|12103.53|0
1642163350000|2022-01-14 12:29:10|12103.69|12103.69|12102.49|12102.49|12104.51|12104.51|12102.49|12102.49|0
1642163360000|2022-01-14 12:29:20|12102.66|12102.66|12102.91|12102.91|12103.84|12103.84|12102.66|12102.66|0
1642163370000|2022-01-14 12:29:30|12101.73|12101.73|12101.91|12101.91|12101.91|12101.91|12101.73|12101.73|0
1642163390000|2022-01-14 12:29:50|12102.06|12102.06|12101.94|12101.94|12102.06|12102.06|12101.94|12101.94|0
1642163400000|2022-01-14 12:30:00|12101.73|12101.73|12102.92|12102.92|12102.92|12102.92|12101.73|12101.73|0
1642163420000|2022-01-14 12:30:20|12103.13|12103.13|12103.13|12103.13|12103.13|12103.13|12103.13|12103.13|0
1642163430000|2022-01-14 12:30:30|12102.62|12102.62|12102.12|12102.12|12102.62|12102.62|12102.12|12102.12|0
1642163450000|2022-01-14 12:30:50|12101.97|12101.97|12101.97|12101.97|12101.97|12101.97|12101.97|12101.97|0
1642163460000|2022-01-14 12:31:00|12103.16|12103.16|12104.09|12104.09|12104.09|12104.09|12102.99|12102.99|0
1642163470000|2022-01-14 12:31:10|12104.3|12104.3|12106.09|12106.09|12106.09|12106.09|12104.3|12104.3|0
1642163480000|2022-01-14 12:31:20|12107.28|12107.28|12108.93|12108.93|12108.93|12108.93|12107.28|12107.28|0
1642163500000|2022-01-14 12:31:40|12109.09|12109.09|12109.3|12109.3|12109.3|12109.3|12109.09|12109.09|0
1642163510000|2022-01-14 12:31:50|12110.28|12110.28|12110.28|12110.28|12110.28|12110.28|12110.28|12110.28|0
1642163520000|2022-01-14 12:32:00|12110.07|12110.07|12109.74|12109.74|12110.07|12110.07|12109.7|12109.7|0
1642163540000|2022-01-14 12:32:20|12109.91|12109.91|12109.91|12109.91|12109.91|12109.91|12109.91|12109.91|0
1642163590000|2022-01-14 12:33:10|12108.72|12108.72|12107.88|12107.88|12108.72|12108.72|12107.54|12107.54|0
1642163640000|2022-01-14 12:34:00|12106.9|12106.9|12105.68|12105.68|12106.9|12106.9|12105.68|12105.68|0
1642163650000|2022-01-14 12:34:10|12106.66|12106.66|12106.66|12106.66|12106.66|12106.66|12106.66|12106.66|0
1642163670000|2022-01-14 12:34:30|12107.85|12107.85|12107.79|12107.79|12107.85|12107.85|12107.79|12107.79|0
1642163690000|2022-01-14 12:34:50|12107.56|12107.56|12107.56|12107.56|12107.56|12107.56|12107.56|12107.56|0
1642163700000|2022-01-14 12:35:00|12106.58|12106.58|12104.3|12104.3|12106.58|12106.58|12104.3|12104.3|0
1642163710000|2022-01-14 12:35:10|12104.7|12104.7|12104.79|12104.79|12104.91|12104.91|12104.7|12104.7|0
1642163720000|2022-01-14 12:35:20|12104.1|12104.1|12101.81|12101.81|12104.1|12104.1|12101.73|12101.73|0
1642163730000|2022-01-14 12:35:30|12103.77|12103.77|12105.72|12105.72|12105.72|12105.72|12103.77|12103.77|0
1642163740000|2022-01-14 12:35:40|12106.52|12106.52|12106.44|12106.44|12106.52|12106.52|12106.44|12106.44|0
1642163750000|2022-01-14 12:35:50|12105.26|12105.26|12105.95|12105.95|12105.95|12105.95|12105.26|12105.26|0
1642163760000|2022-01-14 12:36:00|12106.18|12106.18|12106.18|12106.18|12106.18|12106.18|12106.18|12106.18|0
1642163790000|2022-01-14 12:36:30|12106.35|12106.35|12106.35|12106.35|12106.35|12106.35|12106.35|12106.35|0
1642163810000|2022-01-14 12:36:50|12107.33|12107.33|12107.33|12107.33|12107.33|12107.33|12107.33|12107.33|0
1642163830000|2022-01-14 12:37:10|12107.49|12107.49|12107.49|12107.49|12107.49|12107.49|12107.49|12107.49|0
1642163840000|2022-01-14 12:37:20|12107.29|12107.29|12108.27|12108.27|12108.27|12108.27|12107.29|12107.29|0
1642163850000|2022-01-14 12:37:30|12108.43|12108.43|12108.43|12108.43|12108.43|12108.43|12108.43|12108.43|0
1642163860000|2022-01-14 12:37:40|12107.45|12107.45|12103.08|12103.08|12107.45|12107.45|12103.08|12103.08|0
1642163870000|2022-01-14 12:37:50|12103.2|12103.2|12103.2|12103.2|12103.2|12103.2|12103.2|12103.2|0
1642163900000|2022-01-14 12:38:20|12102.96|12102.96|12102.96|12102.96|12102.96|12102.96|12102.96|12102.96|0
1642163910000|2022-01-14 12:38:30|12101.59|12101.59|12100.26|12100.26|12101.59|12101.59|12100.26|12100.26|0
1642163930000|2022-01-14 12:38:50|12100.61|12100.61|12100.61|12100.61|12100.61|12100.61|12100.61|12100.61|0
1642163940000|2022-01-14 12:39:00|12099.63|12099.63|12097|12097|12099.63|12099.63|12097|12097|0
1642163950000|2022-01-14 12:39:10|12095.81|12095.81|12095.81|12095.81|12095.81|12095.81|12095.81|12095.81|0
1642163960000|2022-01-14 12:39:20|12096.21|12096.21|12096.21|12096.21|12096.21|12096.21|12096.21|12096.21|0
1642163970000|2022-01-14 12:39:30|12097.39|12097.39|12097.18|12097.18|12097.39|12097.39|12097.18|12097.18|0
1642163990000|2022-01-14 12:39:50|12096|12096|12096|12096|12096|12096|12096|12096|0
1642164000000|2022-01-14 12:40:00|12096.98|12096.98|12096.67|12096.67|12096.98|12096.98|12096.67|12096.67|0
1642164010000|2022-01-14 12:40:10|12094.71|12094.71|12093.53|12093.53|12094.71|12094.71|12093.53|12093.53|0
1642164030000|2022-01-14 12:40:30|12093.69|12093.69|12094.03|12094.03|12094.03|12094.03|12093.69|12093.69|0
1642164040000|2022-01-14 12:40:40|12093.84|12093.84|12093.84|12093.84|12093.84|12093.84|12093.84|12093.84|0
1642164060000|2022-01-14 12:41:00|12092.86|12092.86|12092.86|12092.86|12092.86|12092.86|12092.74|12092.74|0
1642164080000|2022-01-14 12:41:20|12094.05|12094.05|12094.05|12094.05|12094.05|12094.05|12094.05|12094.05|0
1642164090000|2022-01-14 12:41:30|12094.22|12094.22|12093.03|12093.03|12094.22|12094.22|12093.03|12093.03|0
1642164110000|2022-01-14 12:41:50|12094.99|12094.99|12094.99|12094.99|12094.99|12094.99|12094.99|12094.99|0
1642164130000|2022-01-14 12:42:10|12095.22|12095.22|12094.78|12094.78|12095.22|12095.22|12094.78|12094.78|0
1642164160000|2022-01-14 12:42:40|12095.76|12095.76|12094.58|12094.58|12095.76|12095.76|12094.58|12094.58|0
1642164180000|2022-01-14 12:43:00|12094.41|12094.41|12093.22|12093.22|12094.41|12094.41|12093.22|12093.22|0
1642164190000|2022-01-14 12:43:10|12092.96|12092.96|12094.46|12094.46|12094.46|12094.46|12092.96|12092.96|0
1642164200000|2022-01-14 12:43:20|12094.62|12094.62|12094.62|12094.62|12094.62|12094.62|12094.62|12094.62|0
1642164210000|2022-01-14 12:43:30|12093.65|12093.65|12093.65|12093.65|12093.65|12093.65|12093.65|12093.65|0
1642164220000|2022-01-14 12:43:40|12092.46|12092.46|12088.81|12088.81|12092.46|12092.46|12088.81|12088.81|0
1642164230000|2022-01-14 12:43:50|12088.55|12088.55|12088.55|12088.55|12088.55|12088.55|12088.55|12088.55|0
1642164240000|2022-01-14 12:44:00|12088.95|12088.95|12091.07|12091.07|12091.07|12091.07|12088.95|12088.95|0
1642164260000|2022-01-14 12:44:20|12090.95|12090.95|12090.94|12090.94|12091.07|12091.07|12090.82|12090.82|0
1642164270000|2022-01-14 12:44:30|12089.96|12089.96|12090.22|12090.22|12090.22|12090.22|12089.96|12089.96|0
1642164310000|2022-01-14 12:45:10|12089.99|12089.99|12089.88|12089.88|12089.99|12089.99|12089.76|12089.76|0
1642164320000|2022-01-14 12:45:20|12091.84|12091.84|12090.86|12090.86|12091.84|12091.84|12090.86|12090.86|0
1642164340000|2022-01-14 12:45:40|12089.88|12089.88|12088.69|12088.69|12089.88|12089.88|12088.69|12088.69|0
1642164360000|2022-01-14 12:46:00|12089.04|12089.04|12089.17|12089.17|12089.17|12089.17|12089.04|12089.04|0
1642164390000|2022-01-14 12:46:30|12090.35|12090.35|12090.35|12090.35|12090.35|12090.35|12090.35|12090.35|0
1642164410000|2022-01-14 12:46:50|12093.29|12093.29|12091.74|12091.74|12093.29|12093.29|12091.33|12091.33|0
1642164420000|2022-01-14 12:47:00|12090.76|12090.76|12091.16|12091.16|12091.16|12091.16|12090.76|12090.76|0
1642164430000|2022-01-14 12:47:10|12091.04|12091.04|12091.04|12091.04|12091.04|12091.04|12091.04|12091.04|0
1642164440000|2022-01-14 12:47:20|12090.98|12090.98|12091.22|12091.22|12091.22|12091.22|12090.98|12090.98|0
1642164450000|2022-01-14 12:47:30|12090.24|12090.24|12090|12090|12090.24|12090.24|12090|12090|0
1642164460000|2022-01-14 12:47:40|12089.02|12089.02|12089.02|12089.02|12089.02|12089.02|12088.04|12088.04|0
1642164470000|2022-01-14 12:47:50|12088.89|12088.89|12088.89|12088.89|12088.89|12088.89|12088.89|12088.89|0
1642164500000|2022-01-14 12:48:20|12089.13|12089.13|12089.13|12089.13|12089.13|12089.13|12089.13|12089.13|0
1642164520000|2022-01-14 12:48:40|12089.25|12089.25|12089.25|12089.25|12089.25|12089.25|12089.25|12089.25|0
1642164530000|2022-01-14 12:48:50|12088.27|12088.27|12088.27|12088.27|12088.27|12088.27|12088.27|12088.27|0
1642164540000|2022-01-14 12:49:00|12089.25|12089.25|12089.25|12089.25|12089.25|12089.25|12089.25|12089.25|0
1642164550000|2022-01-14 12:49:10|12088.27|12088.27|12088.5|12088.5|12088.5|12088.5|12088.27|12088.27|0
1642164560000|2022-01-14 12:49:20|12088.72|12088.72|12088.2|12088.2|12089.18|12089.18|12088.2|12088.2|0
1642164580000|2022-01-14 12:49:40|12088.71|12088.71|12087.81|12087.81|12088.71|12088.71|12087.81|12087.81|0
1642164610000|2022-01-14 12:50:10|12085.64|12085.64|12085.85|12085.85|12085.85|12085.85|12085.64|12085.64|0
1642164620000|2022-01-14 12:50:20|12086.06|12086.06|12086.27|12086.27|12086.27|12086.27|12086.06|12086.06|0
1642164650000|2022-01-14 12:50:50|12085.94|12085.94|12085.94|12085.94|12086.11|12086.11|12085.94|12085.94|0
1642164660000|2022-01-14 12:51:00|12086.11|12086.11|12086.11|12086.11|12086.11|12086.11|12086.11|12086.11|0
1642164670000|2022-01-14 12:51:10|12086.23|12086.23|12088.69|12088.69|12088.69|12088.69|12086.23|12086.23|0
1642164680000|2022-01-14 12:51:20|12088.95|12088.95|12089.21|12089.21|12089.21|12089.21|12088.95|12088.95|0
1642164690000|2022-01-14 12:51:30|12089.61|12089.61|12089.61|12089.61|12089.61|12089.61|12089.61|12089.61|0
1642164710000|2022-01-14 12:51:50|12090.59|12090.59|12090.59|12090.59|12090.59|12090.59|12090.59|12090.59|0
1642164760000|2022-01-14 12:52:40|12093.52|12093.52|12093.52|12093.52|12093.52|12093.52|12093.52|12093.52|0
1642164770000|2022-01-14 12:52:50|12094.21|12094.21|12094.34|12094.34|12094.34|12094.34|12094.21|12094.21|0
1642164780000|2022-01-14 12:53:00|12094.98|12094.98|12094.98|12094.98|12094.98|12094.98|12094.98|12094.98|0
1642164800000|2022-01-14 12:53:20|12094.79|12094.79|12095.98|12095.98|12095.98|12095.98|12094.79|12094.79|0
1642164840000|2022-01-14 12:54:00|12096.08|12096.08|12095.1|12095.1|12096.08|12096.08|12095.1|12095.1|0
1642164860000|2022-01-14 12:54:20|12095.34|12095.34|12095.34|12095.34|12095.34|12095.34|12095.34|12095.34|0
1642164880000|2022-01-14 12:54:40|12094.36|12094.36|12094.36|12094.36|12094.36|12094.36|12094.36|12094.36|0
1642164900000|2022-01-14 12:55:00|12094.52|12094.52|12094.18|12094.18|12095.16|12095.16|12094.18|12094.18|0
1642164910000|2022-01-14 12:55:10|12093.88|12093.88|12093.57|12093.57|12093.88|12093.88|12093.57|12093.57|0
1642164920000|2022-01-14 12:55:20|12093.5|12093.5|12094.93|12094.93|12094.93|12094.93|12093.5|12093.5|0
1642164930000|2022-01-14 12:55:30|12093.61|12093.61|12092.51|12092.51|12093.61|12093.61|12092.51|12092.51|0
1642164940000|2022-01-14 12:55:40|12092.68|12092.68|12092.68|12092.68|12092.68|12092.68|12092.68|12092.68|0
1642164950000|2022-01-14 12:55:50|12092.8|12092.8|12093.01|12093.01|12093.01|12093.01|12092.8|12092.8|0
1642164960000|2022-01-14 12:56:00|12092.84|12092.84|12092.84|12092.84|12092.84|12092.84|12092.84|12092.84|0
1642164970000|2022-01-14 12:56:10|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|12094.4|12094.4|0
1642164990000|2022-01-14 12:56:30|12094.4|12094.4|12098.44|12098.44|12098.44|12098.44|12094.4|12094.4|0
1642165000000|2022-01-14 12:56:40|12098.68|12098.68|12098.68|12098.68|12098.68|12098.68|12098.68|12098.68|0
1642165010000|2022-01-14 12:56:50|12099.66|12099.66|12099.66|12099.66|12099.66|12099.66|12099.66|12099.66|0
1642165020000|2022-01-14 12:57:00|12099.45|12099.45|12099.04|12099.04|12099.45|12099.45|12099.04|12099.04|0
1642165040000|2022-01-14 12:57:20|12099.73|12099.73|12099.73|12099.73|12099.73|12099.73|12099.73|12099.73|0
1642165050000|2022-01-14 12:57:30|12099.53|12099.53|12099.68|12099.68|12099.68|12099.68|12099.27|12099.27|0
1642165060000|2022-01-14 12:57:40|12099.56|12099.56|12099.56|12099.56|12099.56|12099.56|12099.56|12099.56|0
1642165080000|2022-01-14 12:58:00|12099.2|12099.2|12099.2|12099.2|12099.2|12099.2|12099.2|12099.2|0
1642165090000|2022-01-14 12:58:10|12098.23|12098.23|12096.85|12096.85|12098.23|12098.23|12096.85|12096.85|0
1642165110000|2022-01-14 12:58:30|12096.8|12096.8|12096.8|12096.8|12096.8|12096.8|12096.8|12096.8|0
1642165120000|2022-01-14 12:58:40|12093.24|12093.24|12092.6|12092.6|12093.24|12093.24|12092.6|12092.6|0
1642165130000|2022-01-14 12:58:50|12092.48|12092.48|12091.38|12091.38|12092.48|12092.48|12091.38|12091.38|0
1642165160000|2022-01-14 12:59:20|12091.5|12091.5|12091.91|12091.91|12091.91|12091.91|12091.5|12091.5|0
1642165170000|2022-01-14 12:59:30|12091.96|12091.96|12092.51|12092.51|12092.51|12092.51|12091.96|12091.96|0
1642165180000|2022-01-14 12:59:40|12092.63|12092.63|12092.73|12092.73|12092.91|12092.91|12092.51|12092.51|0
1642165190000|2022-01-14 12:59:50|12093.91|12093.91|12093.91|12093.91|12093.91|12093.91|12093.91|12093.91|0
1642165200000|2022-01-14 13:00:00|12094.32|12094.32|12095.51|12095.51|12095.51|12095.51|12094.32|12094.32|0
1642165210000|2022-01-14 13:00:10|12095.17|12095.17|12095.01|12095.01|12095.17|12095.17|12094.84|12094.84|0
1642165230000|2022-01-14 13:00:30|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|12094.8|0
1642165240000|2022-01-14 13:00:40|12094.59|12094.59|12094.48|12094.48|12094.77|12094.77|12094.48|12094.48|0
1642165260000|2022-01-14 13:01:00|12094.36|12094.36|12094.88|12094.88|12095.22|12095.22|12094.24|12094.24|0
1642165270000|2022-01-14 13:01:10|12094.7|12094.7|12095.03|12095.03|12095.03|12095.03|12094.7|12094.7|0
1642165280000|2022-01-14 13:01:20|12096.99|12096.99|12098.18|12098.18|12098.18|12098.18|12096.99|12096.99|0
1642165310000|2022-01-14 13:01:50|12098.38|12098.38|12098.38|12098.38|12098.38|12098.38|12098.38|12098.38|0
1642165320000|2022-01-14 13:02:00|12098.78|12098.78|12101.89|12101.89|12102.69|12102.69|12098.78|12098.78|0
1642165330000|2022-01-14 13:02:10|12102.29|12102.29|12102.69|12102.69|12102.69|12102.69|12101.89|12101.89|0
1642165340000|2022-01-14 13:02:20|12102.93|12102.93|12102.93|12102.93|12102.93|12102.93|12102.93|12102.93|0
1642165380000|2022-01-14 13:03:00|12103.08|12103.08|12103.08|12103.08|12103.08|12103.08|12103.08|12103.08|0
1642165410000|2022-01-14 13:03:30|12103.25|12103.25|12102.97|12102.97|12103.25|12103.25|12102.85|12102.85|0
1642165430000|2022-01-14 13:03:50|12102.57|12102.57|12103.76|12103.76|12103.76|12103.76|12102.57|12102.57|0
1642165440000|2022-01-14 13:04:00|12104.74|12104.74|12105.22|12105.22|12107.17|12107.17|12104.74|12104.74|0
1642165450000|2022-01-14 13:04:10|12105.38|12105.38|12105.18|12105.18|12105.38|12105.38|12105.01|12105.01|0
1642165460000|2022-01-14 13:04:20|12105.44|12105.44|12106.42|12106.42|12106.42|12106.42|12105.44|12105.44|0
1642165480000|2022-01-14 13:04:40|12106.07|12106.07|12106.42|12106.42|12106.42|12106.42|12106.07|12106.07|0
1642165490000|2022-01-14 13:04:50|12107.4|12107.4|12108.03|12108.03|12108.03|12108.03|12107.4|12107.4|0
1642165510000|2022-01-14 13:05:10|12108.15|12108.15|12108.15|12108.15|12108.54|12108.54|12107.17|12107.17|0
1642165520000|2022-01-14 13:05:20|12109.33|12109.33|12109.33|12109.33|12109.33|12109.33|12109.33|12109.33|0
1642165530000|2022-01-14 13:05:30|12110.13|12110.13|12110.13|12110.13|12110.13|12110.13|12110.13|12110.13|0
1642165560000|2022-01-14 13:06:00|12111.11|12111.11|12111.11|12111.11|12111.11|12111.11|12111.11|12111.11|0
1642165570000|2022-01-14 13:06:10|12112.29|12112.29|12114.25|12114.25|12114.25|12114.25|12112.29|12112.29|0
1642165580000|2022-01-14 13:06:20|12114.76|12114.76|12115.73|12115.73|12115.73|12115.73|12114.76|12114.76|0
1642165590000|2022-01-14 13:06:30|12116.13|12116.13|12116.13|12116.13|12116.13|12116.13|12116.13|12116.13|0
1642165600000|2022-01-14 13:06:40|12116.53|12116.53|12118.06|12118.06|12118.06|12118.06|12116.53|12116.53|0
1642165620000|2022-01-14 13:07:00|12118.27|12118.27|12119.25|12119.25|12119.25|12119.25|12118.27|12118.27|0
1642165630000|2022-01-14 13:07:10|12118.27|12118.27|12118.17|12118.17|12118.27|12118.27|12118.17|12118.17|0
1642165650000|2022-01-14 13:07:30|12118.33|12118.33|12118.33|12118.33|12118.33|12118.33|12118.33|12118.33|0
1642165680000|2022-01-14 13:08:00|12119.31|12119.31|12119.74|12119.74|12120.15|12120.15|12119.31|12119.31|0
1642165690000|2022-01-14 13:08:10|12119.33|12119.33|12118.43|12118.43|12119.53|12119.53|12118.43|12118.43|0
1642165700000|2022-01-14 13:08:20|12118.76|12118.76|12118.76|12118.76|12118.76|12118.76|12118.76|12118.76|0
1642165710000|2022-01-14 13:08:30|12118.93|12118.93|12118.93|12118.93|12118.93|12118.93|12118.93|12118.93|0
1642165720000|2022-01-14 13:08:40|12118.76|12118.76|12118.93|12118.93|12118.93|12118.93|12118.76|12118.76|0
1642165730000|2022-01-14 13:08:50|12119.05|12119.05|12122.6|12122.6|12122.6|12122.6|12119.05|12119.05|0
1642165740000|2022-01-14 13:09:00|12121.62|12121.62|12121.62|12121.62|12121.62|12121.62|12121.62|12121.62|0
1642165750000|2022-01-14 13:09:10|12121.79|12121.79|12121.39|12121.39|12122.19|12122.19|12121.39|12121.39|0
1642165760000|2022-01-14 13:09:20|12121.7|12121.7|12121.25|12121.25|12121.7|12121.7|12121.25|12121.25|0
1642165780000|2022-01-14 13:09:40|12121.1|12121.1|12119.09|12119.09|12121.1|12121.1|12119.09|12119.09|0
1642165790000|2022-01-14 13:09:50|12118.74|12118.74|12118.74|12118.74|12118.74|12118.74|12118.74|12118.74|0
1642165800000|2022-01-14 13:10:00|12119.17|12119.17|12119.17|12119.17|12119.17|12119.17|12119.17|12119.17|0
1642165810000|2022-01-14 13:10:10|12118.84|12118.84|12118.84|12118.84|12118.84|12118.84|12118.84|12118.84|0
1642165820000|2022-01-14 13:10:20|12118.71|12118.71|12115.65|12115.65|12118.71|12118.71|12115.65|12115.65|0
1642165830000|2022-01-14 13:10:30|12115.42|12115.42|12115.42|12115.42|12115.42|12115.42|12115.42|12115.42|0
1642165840000|2022-01-14 13:10:40|12116.6|12116.6|12117.58|12117.58|12117.58|12117.58|12116.6|12116.6|0
1642165850000|2022-01-14 13:10:50|12118.56|12118.56|12119.24|12119.24|12119.24|12119.24|12118.32|12118.32|0
1642165860000|2022-01-14 13:11:00|12118.04|12118.04|12117.24|12117.24|12118.04|12118.04|12117.24|12117.24|0
1642165870000|2022-01-14 13:11:10|12117.99|12117.99|12117.8|12117.8|12117.99|12117.99|12117.59|12117.59|0
1642165900000|2022-01-14 13:11:40|12118.06|12118.06|12118.06|12118.06|12118.06|12118.06|12118.06|12118.06|0
1642165940000|2022-01-14 13:12:20|12117.08|12117.08|12116.82|12116.82|12117.08|12117.08|12116.82|12116.82|0
1642165950000|2022-01-14 13:12:30|12116.56|12116.56|12116.56|12116.56|12116.56|12116.56|12116.56|12116.56|0
1642165960000|2022-01-14 13:12:40|12115.38|12115.38|12114.76|12114.76|12115.38|12115.38|12114.4|12114.4|0
1642165970000|2022-01-14 13:12:50|12114.26|12114.26|12114.26|12114.26|12114.26|12114.26|12114.26|12114.26|0
1642165980000|2022-01-14 13:13:00|12113.07|12113.07|12112.57|12112.57|12113.07|12113.07|12112.57|12112.57|0
1642165990000|2022-01-14 13:13:10|12112.45|12112.45|12112.45|12112.45|12112.45|12112.45|12112.45|12112.45|0
1642166000000|2022-01-14 13:13:20|12111.47|12111.47|12111.67|12111.67|12111.67|12111.67|12111.47|12111.47|0
1642166010000|2022-01-14 13:13:30|12111.26|12111.26|12111.05|12111.05|12111.46|12111.46|12111.05|12111.05|0
1642166020000|2022-01-14 13:13:40|12110.55|12110.55|12110.55|12110.55|12110.55|12110.55|12110.55|12110.55|0
1642166030000|2022-01-14 13:13:50|12110.34|12110.34|12108.81|12108.81|12110.34|12110.34|12108.81|12108.81|0
1642166040000|2022-01-14 13:14:00|12108.57|12108.57|12107.77|12107.77|12108.57|12108.57|12107.25|12107.25|0
1642166060000|2022-01-14 13:14:20|12106.59|12106.59|12106.59|12106.59|12106.59|12106.59|12106.59|12106.59|0
1642166070000|2022-01-14 13:14:30|12106.33|12106.33|12105.93|12105.93|12106.33|12106.33|12105.93|12105.93|0
1642166080000|2022-01-14 13:14:40|12106.26|12106.26|12106.38|12106.38|12106.38|12106.38|12106.26|12106.26|0
1642166100000|2022-01-14 13:15:00|12106.72|12106.72|12106.72|12106.72|12106.72|12106.72|12106.72|12106.72|0
1642166110000|2022-01-14 13:15:10|12106.56|12106.56|12109.33|12109.33|12109.33|12109.33|12106.39|12106.39|0
1642166120000|2022-01-14 13:15:20|12108.35|12108.35|12106.68|12106.68|12108.35|12108.35|12106.68|12106.68|0
1642166150000|2022-01-14 13:15:50|12105.5|12105.5|12104.31|12104.31|12105.5|12105.5|12104.31|12104.31|0
1642166160000|2022-01-14 13:16:00|12105|12105|12105|12105|12105|12105|12105|12105|0
1642166180000|2022-01-14 13:16:20|12106.19|12106.19|12107.37|12107.37|12107.37|12107.37|12106.19|12106.19|0
1642166190000|2022-01-14 13:16:30|12106.58|12106.58|12106.37|12106.37|12106.77|12106.77|12106.37|12106.37|0
1642166210000|2022-01-14 13:16:50|12106.77|12106.77|12106.99|12106.99|12106.99|12106.99|12106.37|12106.37|0
1642166220000|2022-01-14 13:17:00|12107.19|12107.19|12107.19|12107.19|12107.59|12107.59|12107.19|12107.19|0
1642166230000|2022-01-14 13:17:10|12107.59|12107.59|12112.63|12112.63|12112.63|12112.63|12107.19|12107.19|0
1642166240000|2022-01-14 13:17:20|12113.61|12113.61|12113.61|12113.61|12113.61|12113.61|12113.61|12113.61|0
1642166270000|2022-01-14 13:17:50|12113.38|12113.38|12113.88|12113.88|12113.88|12113.88|12113.38|12113.38|0
1642166290000|2022-01-14 13:18:10|12112.9|12112.9|12112.9|12112.9|12112.9|12112.9|12112.9|12112.9|0
1642166300000|2022-01-14 13:18:20|12113.54|12113.54|12112.87|12112.87|12113.54|12113.54|12112.87|12112.87|0
1642166310000|2022-01-14 13:18:30|12113.85|12113.85|12113.9|12113.9|12113.9|12113.9|12113.85|12113.85|0
1642166320000|2022-01-14 13:18:40|12113.78|12113.78|12113.78|12113.78|12113.78|12113.78|12113.78|12113.78|0
1642166330000|2022-01-14 13:18:50|12114.11|12114.11|12112.92|12112.92|12114.11|12114.11|12112.92|12112.92|0
1642166340000|2022-01-14 13:19:00|12112.66|12112.66|12113.67|12113.67|12113.67|12113.67|12112.66|12112.66|0
1642166350000|2022-01-14 13:19:10|12112.87|12112.87|12112.48|12112.48|12112.87|12112.87|12112.48|12112.48|0
1642166370000|2022-01-14 13:19:30|12111.5|12111.5|12112.48|12112.48|12112.48|12112.48|12111.5|12111.5|0
1642166380000|2022-01-14 13:19:40|12112.87|12112.87|12112.87|12112.87|12112.87|12112.87|12112.87|12112.87|0
1642166390000|2022-01-14 13:19:50|12112.48|12112.48|12112.48|12112.48|12112.48|12112.48|12112.48|12112.48|0
1642166400000|2022-01-14 13:20:00|12111.5|12111.5|12112.63|12112.63|12112.68|12112.68|12111.5|12111.5|0
1642166410000|2022-01-14 13:20:10|12113.03|12113.03|12113.03|12113.03|12113.03|12113.03|12113.03|12113.03|0
1642166420000|2022-01-14 13:20:20|12112.63|12112.63|12114.59|12114.59|12115.57|12115.57|12112.63|12112.63|0
1642166440000|2022-01-14 13:20:40|12113.61|12113.61|12113.61|12113.61|12114.01|12114.01|12113.61|12113.61|0
1642166460000|2022-01-14 13:21:00|12113.3|12113.3|12112.74|12112.74|12113.3|12113.3|12112.74|12112.74|0
1642166470000|2022-01-14 13:21:10|12113|12113|12113|12113|12113|12113|12113|12113|0
1642166480000|2022-01-14 13:21:20|12113.35|12113.35|12112.84|12112.84|12113.35|12113.35|12112.84|12112.84|0
1642166490000|2022-01-14 13:21:30|12113.45|12113.45|12113.56|12113.56|12113.56|12113.56|12113.35|12113.35|0
1642166500000|2022-01-14 13:21:40|12113.73|12113.73|12114.11|12114.11|12114.11|12114.11|12113.73|12113.73|0
1642166510000|2022-01-14 13:21:50|12113.88|12113.88|12114.35|12114.35|12114.59|12114.59|12113.88|12113.88|0
1642166520000|2022-01-14 13:22:00|12115.33|12115.33|12114.6|12114.6|12115.33|12115.33|12114.6|12114.6|0
1642166530000|2022-01-14 13:22:10|12114.76|12114.76|12113.78|12113.78|12114.76|12114.76|12113.78|12113.78|0
1642166540000|2022-01-14 13:22:20|12114.02|12114.02|12114.02|12114.02|12114.02|12114.02|12114.02|12114.02|0
1642166560000|2022-01-14 13:22:40|12115|12115|12115.12|12115.12|12115.12|12115.12|12115|12115|0
1642166570000|2022-01-14 13:22:50|12114.92|12114.92|12115.9|12115.9|12115.9|12115.9|12114.71|12114.71|0
1642166600000|2022-01-14 13:23:20|12115.66|12115.66|12115.66|12115.66|12115.66|12115.66|12115.66|12115.66|0
1642166610000|2022-01-14 13:23:30|12116.16|12116.16|12116.16|12116.16|12116.16|12116.16|12116.16|12116.16|0
1642166630000|2022-01-14 13:23:50|12115.76|12115.76|12115.76|12115.76|12116.16|12116.16|12115.76|12115.76|0
1642166640000|2022-01-14 13:24:00|12116.74|12116.74|12116.95|12116.95|12116.95|12116.95|12116.74|12116.74|0
1642166650000|2022-01-14 13:24:10|12118.91|12118.91|12118.91|12118.91|12118.91|12118.91|12118.91|12118.91|0
1642166660000|2022-01-14 13:24:20|12117.73|12117.73|12118.71|12118.71|12118.71|12118.71|12117.73|12117.73|0
1642166690000|2022-01-14 13:24:50|12119.1|12119.1|12117.73|12117.73|12119.1|12119.1|12117.73|12117.73|0
1642166700000|2022-01-14 13:25:00|12118.12|12118.12|12117.73|12117.73|12118.12|12118.12|12117.73|12117.73|0
1642166710000|2022-01-14 13:25:10|12117.88|12117.88|12118.34|12118.34|12118.34|12118.34|12117.88|12117.88|0
1642166740000|2022-01-14 13:25:40|12117.36|12117.36|12115.7|12115.7|12117.36|12117.36|12115.48|12115.48|0
1642166750000|2022-01-14 13:25:50|12115.6|12115.6|12115.6|12115.6|12115.6|12115.6|12115.6|12115.6|0
1642166760000|2022-01-14 13:26:00|12117.08|12117.08|12118.96|12118.96|12118.96|12118.96|12117.08|12117.08|0
1642166770000|2022-01-14 13:26:10|12119.94|12119.94|12120.94|12120.94|12120.94|12120.94|12119.94|12119.94|0
1642166780000|2022-01-14 13:26:20|12121.06|12121.06|12122.84|12122.84|12122.84|12122.84|12121.06|12121.06|0
1642166790000|2022-01-14 13:26:30|12123.47|12123.47|12120.5|12120.5|12123.47|12123.47|12120.5|12120.5|0
1642166800000|2022-01-14 13:26:40|12119.32|12119.32|12118.67|12118.67|12119.32|12119.32|12118.13|12118.13|0
1642166820000|2022-01-14 13:27:00|12118.45|12118.45|12118.59|12118.59|12118.8|12118.8|12118.45|12118.45|0
1642166830000|2022-01-14 13:27:10|12118.19|12118.19|12118.19|12118.19|12118.19|12118.19|12118.19|12118.19|0
1642166840000|2022-01-14 13:27:20|12117.56|12117.56|12117.35|12117.35|12117.56|12117.56|12117.35|12117.35|0
1642166850000|2022-01-14 13:27:30|12116.16|12116.16|12116.56|12116.56|12116.56|12116.56|12116.16|12116.16|0
1642166860000|2022-01-14 13:27:40|12116.96|12116.96|12116.96|12116.96|12116.96|12116.96|12116.96|12116.96|0
1642166880000|2022-01-14 13:28:00|12116.84|12116.84|12116.84|12116.84|12117.23|12117.23|12116.84|12116.84|0
1642166890000|2022-01-14 13:28:10|12115.65|12115.65|12115.65|12115.65|12115.65|12115.65|12115.65|12115.65|0
1642166910000|2022-01-14 13:28:30|12116.63|12116.63|12116.63|12116.63|12116.63|12116.63|12116.63|12116.63|0
1642166940000|2022-01-14 13:29:00|12117.03|12117.03|12117.03|12117.03|12117.03|12117.03|12117.03|12117.03|0
1642166950000|2022-01-14 13:29:10|12115.84|12115.84|12117.49|12117.49|12117.49|12117.49|12115.84|12115.84|0
1642166980000|2022-01-14 13:29:40|12117.54|12117.54|12117.54|12117.54|12117.54|12117.54|12117.54|12117.54|0
1642166990000|2022-01-14 13:29:50|12117.3|12117.3|12113.72|12113.72|12117.54|12117.54|12113.72|12113.72|0
1642167000000|2022-01-14 13:30:00|12113.62|12113.62|12113.42|12113.42|12113.62|12113.62|12112.81|12112.81|0
1642167010000|2022-01-14 13:30:10|12110.48|12110.48|12108.76|12108.76|12110.48|12110.48|12108.76|12108.76|0
1642167020000|2022-01-14 13:30:20|12109.73|12109.73|12111.58|12111.58|12111.58|12111.58|12109.73|12109.73|0
1642167030000|2022-01-14 13:30:30|12111.7|12111.7|12115.41|12115.41|12115.41|12115.41|12111.7|12111.7|0
1642167040000|2022-01-14 13:30:40|12116.39|12116.39|12116.39|12116.39|12116.39|12116.39|12116.39|12116.39|0
1642167060000|2022-01-14 13:31:00|12116.65|12116.65|12117.41|12117.41|12117.41|12117.41|12116.65|12116.65|0
1642167070000|2022-01-14 13:31:10|12117.08|12117.08|12117.25|12117.25|12117.25|12117.25|12117.08|12117.08|0
1642167090000|2022-01-14 13:31:30|12116.92|12116.92|12116.68|12116.68|12116.92|12116.92|12116.68|12116.68|0
1642167100000|2022-01-14 13:31:40|12117.01|12117.01|12117.01|12117.01|12117.01|12117.01|12117.01|12117.01|0
1642167110000|2022-01-14 13:31:50|12116.85|12116.85|12116.82|12116.82|12116.95|12116.95|12116.72|12116.72|0
1642167120000|2022-01-14 13:32:00|12116.66|12116.66|12116.14|12116.14|12116.66|12116.66|12116.14|12116.14|0
1642167130000|2022-01-14 13:32:10|12116.3|12116.3|12118.28|12118.28|12118.28|12118.28|12116.3|12116.3|0
1642167140000|2022-01-14 13:32:20|12118.68|12118.68|12119.66|12119.66|12119.66|12119.66|12118.68|12118.68|0
1642167160000|2022-01-14 13:32:40|12120.84|12120.84|12121|12121|12121|12121|12120.84|12120.84|0
1642167170000|2022-01-14 13:32:50|12121.63|12121.63|12121.63|12121.63|12121.63|12121.63|12121.63|12121.63|0
1642167180000|2022-01-14 13:33:00|12121.21|12121.21|12118.71|12118.71|12121.21|12121.21|12118.71|12118.71|0
1642167200000|2022-01-14 13:33:20|12118.45|12118.45|12119.43|12119.43|12119.43|12119.43|12118.45|12118.45|0
1642167220000|2022-01-14 13:33:40|12118.45|12118.45|12123.35|12123.35|12123.35|12123.35|12118.45|12118.45|0
1642167230000|2022-01-14 13:33:50|12123.4|12123.4|12125.19|12125.19|12125.19|12125.19|12122.42|12122.42|0
1642167240000|2022-01-14 13:34:00|12124.21|12124.21|12124.21|12124.21|12124.21|12124.21|12124.21|12124.21|0
1642167260000|2022-01-14 13:34:20|12123.23|12123.23|12122.04|12122.04|12123.23|12123.23|12122.04|12122.04|0
1642167290000|2022-01-14 13:34:50|12122.09|12122.09|12126.01|12126.01|12126.01|12126.01|12122.09|12122.09|0
1642167300000|2022-01-14 13:35:00|12126.25|12126.25|12127.04|12127.04|12127.04|12127.04|12126.25|12126.25|0
1642167310000|2022-01-14 13:35:10|12127.37|12127.37|12127.37|12127.37|12127.37|12127.37|12127.37|12127.37|0
1642167320000|2022-01-14 13:35:20|12126.19|12126.19|12126.45|12126.45|12126.45|12126.45|12126.19|12126.19|0
1642167330000|2022-01-14 13:35:30|12125.26|12125.26|12124.08|12124.08|12125.26|12125.26|12124.08|12124.08|0
1642167340000|2022-01-14 13:35:40|12124.48|12124.48|12125.25|12125.25|12125.25|12125.25|12123.29|12123.29|0
1642167360000|2022-01-14 13:36:00|12126.43|12126.43|12126.43|12126.43|12126.43|12126.43|12126.43|12126.43|0
1642167370000|2022-01-14 13:36:10|12128.39|12128.39|12130.26|12130.26|12132.31|12132.31|12128.39|12128.39|0
1642167390000|2022-01-14 13:36:30|12130.31|12130.31|12130.7|12130.7|12130.7|12130.7|12130.31|12130.31|0
1642167400000|2022-01-14 13:36:40|12131.68|12131.68|12131.68|12131.68|12131.68|12131.68|12131.68|12131.68|0
1642167410000|2022-01-14 13:36:50|12132.66|12132.66|12133.63|12133.63|12133.63|12133.63|12132.66|12132.66|0
1642167420000|2022-01-14 13:37:00|12134.03|12134.03|12132.5|12132.5|12134.67|12134.67|12132.5|12132.5|0
1642167430000|2022-01-14 13:37:10|12132.6|12132.6|12132.6|12132.6|12132.6|12132.6|12132.6|12132.6|0
1642167440000|2022-01-14 13:37:20|12133|12133|12132.02|12132.02|12133|12133|12132.02|12132.02|0
1642167460000|2022-01-14 13:37:40|12133|12133|12133|12133|12133.98|12133.98|12133|12133|0
1642167470000|2022-01-14 13:37:50|12133.98|12133.98|12133.98|12133.98|12133.98|12133.98|12133.98|12133.98|0
1642167480000|2022-01-14 13:38:00|12129.86|12129.86|12127.74|12127.74|12129.86|12129.86|12127.74|12127.74|0
1642167490000|2022-01-14 13:38:10|12126.55|12126.55|12124.97|12124.97|12126.55|12126.55|12124.97|12124.97|0
1642167500000|2022-01-14 13:38:20|12125.94|12125.94|12128.11|12128.11|12128.11|12128.11|12125.94|12125.94|0
1642167510000|2022-01-14 13:38:30|12127.13|12127.13|12126.29|12126.29|12127.69|12127.69|12126.29|12126.29|0
1642167530000|2022-01-14 13:38:50|12127.27|12127.27|12127.27|12127.27|12128.25|12128.25|12126.29|12126.29|0
1642167540000|2022-01-14 13:39:00|12128.25|12128.25|12126.06|12126.06|12128.25|12128.25|12125.89|12125.89|0
1642167570000|2022-01-14 13:39:30|12125.96|12125.96|12126.7|12126.7|12126.7|12126.7|12125.96|12125.96|0
1642167580000|2022-01-14 13:39:40|12126.76|12126.76|12125.78|12125.78|12126.76|12126.76|12125.78|12125.78|0
1642167600000|2022-01-14 13:40:00|12124.8|12124.8|12120.82|12120.82|12124.8|12124.8|12120.3|12120.3|0
1642167610000|2022-01-14 13:40:10|12121.8|12121.8|12122.72|12122.72|12122.72|12122.72|12121.74|12121.74|0
1642167620000|2022-01-14 13:40:20|12123.7|12123.7|12123.75|12123.75|12123.75|12123.75|12123.58|12123.58|0
1642167630000|2022-01-14 13:40:30|12124.73|12124.73|12124.73|12124.73|12124.73|12124.73|12124.73|12124.73|0
1642167640000|2022-01-14 13:40:40|12124.98|12124.98|12123.67|12123.67|12124.98|12124.98|12123.67|12123.67|0
1642167650000|2022-01-14 13:40:50|12123.88|12123.88|12125.49|12125.49|12126.67|12126.67|12123.88|12123.88|0
1642167660000|2022-01-14 13:41:00|12125.61|12125.61|12125.61|12125.61|12125.61|12125.61|12125.61|12125.61|0
1642167670000|2022-01-14 13:41:10|12125.19|12125.19|12125.19|12125.19|12125.19|12125.19|12125.19|12125.19|0
1642167690000|2022-01-14 13:41:30|12126.17|12126.17|12126.17|12126.17|12126.17|12126.17|12126.17|12126.17|0
1642167700000|2022-01-14 13:41:40|12127.35|12127.35|12127.35|12127.35|12127.35|12127.35|12127.35|12127.35|0
1642167720000|2022-01-14 13:42:00|12127.19|12127.19|12126.93|12126.93|12127.19|12127.19|12126.93|12126.93|0
1642167730000|2022-01-14 13:42:10|12127.14|12127.14|12126.37|12126.37|12127.35|12127.35|12126.37|12126.37|0
1642167760000|2022-01-14 13:42:40|12125.57|12125.57|12122.47|12122.47|12125.57|12125.57|12122.47|12122.47|0
1642167780000|2022-01-14 13:43:00|12122.34|12122.34|12122.34|12122.34|12122.34|12122.34|12122.34|12122.34|0
1642167790000|2022-01-14 13:43:10|12121.36|12121.36|12121.36|12121.36|12121.36|12121.36|12121.36|12121.36|0
1642167800000|2022-01-14 13:43:20|12121.48|12121.48|12121.88|12121.88|12121.88|12121.88|12121.48|12121.48|0
1642167810000|2022-01-14 13:43:30|12122.09|12122.09|12122.09|12122.09|12122.09|12122.09|12122.09|12122.09|0
1642167820000|2022-01-14 13:43:40|12121.89|12121.89|12122.03|12122.03|12122.03|12122.03|12121.78|12121.78|0
1642167840000|2022-01-14 13:44:00|12121.68|12121.68|12120.61|12120.61|12121.68|12121.68|12120.37|12120.37|0
1642167850000|2022-01-14 13:44:10|12120.73|12120.73|12120.73|12120.73|12120.73|12120.73|12120.73|12120.73|0
1642167860000|2022-01-14 13:44:20|12121.71|12121.71|12121.45|12121.45|12121.71|12121.71|12121.45|12121.45|0
1642167900000|2022-01-14 13:45:00|12121.12|12121.12|12119.99|12119.99|12121.12|12121.12|12119.99|12119.99|0
1642167920000|2022-01-14 13:45:20|12120.04|12120.04|12120.04|12120.04|12120.04|12120.04|12120.04|12120.04|0
1642167950000|2022-01-14 13:45:50|12120.43|12120.43|12120.28|12120.28|12120.43|12120.43|12120.28|12120.28|0
1642167960000|2022-01-14 13:46:00|12120.02|12120.02|12120.27|12120.27|12120.27|12120.27|12119.29|12119.29|0
1642167970000|2022-01-14 13:46:10|12120.67|12120.67|12126.37|12126.37|12126.37|12126.37|12120.67|12120.67|0
1642167980000|2022-01-14 13:46:20|12126.52|12126.52|12126.52|12126.52|12126.52|12126.52|12126.52|12126.52|0
1642167990000|2022-01-14 13:46:30|12126.4|12126.4|12124.11|12124.11|12126.4|12126.4|12123.13|12123.13|0
1642168000000|2022-01-14 13:46:40|12123.95|12123.95|12123.95|12123.95|12123.95|12123.95|12123.95|12123.95|0
1642168020000|2022-01-14 13:47:00|12124.93|12124.93|12123.95|12123.95|12124.93|12124.93|12123.95|12123.95|0
1642168030000|2022-01-14 13:47:10|12124.16|12124.16|12124.16|12124.16|12124.16|12124.16|12124.16|12124.16|0
1642168040000|2022-01-14 13:47:20|12125.14|12125.14|12123.66|12123.66|12125.14|12125.14|12123.66|12123.66|0
1642168060000|2022-01-14 13:47:40|12122.48|12122.48|12121.29|12121.29|12122.48|12122.48|12121.29|12121.29|0
1642168080000|2022-01-14 13:48:00|12120.96|12120.96|12119.86|12119.86|12120.96|12120.96|12119.86|12119.86|0
1642168100000|2022-01-14 13:48:20|12120.06|12120.06|12120.06|12120.06|12120.06|12120.06|12120.06|12120.06|0
1642168110000|2022-01-14 13:48:30|12119.94|12119.94|12120.06|12120.06|12120.06|12120.06|12119.94|12119.94|0
1642168120000|2022-01-14 13:48:40|12119.94|12119.94|12119.82|12119.82|12119.94|12119.94|12119.82|12119.82|0
1642168130000|2022-01-14 13:48:50|12118.64|12118.64|12118.52|12118.52|12118.64|12118.64|12118.52|12118.52|0
1642168140000|2022-01-14 13:49:00|12118.31|12118.31|12117.86|12117.86|12118.31|12118.31|12117.86|12117.86|0
1642168150000|2022-01-14 13:49:10|12116.67|12116.67|12115.76|12115.76|12116.79|12116.79|12115.76|12115.76|0
1642168160000|2022-01-14 13:49:20|12114.97|12114.97|12113.41|12113.41|12114.97|12114.97|12113.01|12113.01|0
1642168170000|2022-01-14 13:49:30|12113.2|12113.2|12113.2|12113.2|12113.2|12113.2|12113.2|12113.2|0
1642168180000|2022-01-14 13:49:40|12111.82|12111.82|12110.72|12110.72|12111.82|12111.82|12110.72|12110.72|0
1642168190000|2022-01-14 13:49:50|12110.61|12110.61|12109.51|12109.51|12110.61|12110.61|12109.51|12109.51|0
1642168200000|2022-01-14 13:50:00|12108.53|12108.53|12108.82|12108.82|12108.82|12108.82|12106.86|12106.86|0
1642168210000|2022-01-14 13:50:10|12109.8|12109.8|12109.8|12109.8|12109.8|12109.8|12109.8|12109.8|0
1642168220000|2022-01-14 13:50:20|12110.78|12110.78|12110.14|12110.14|12111.12|12111.12|12110.14|12110.14|0
1642168230000|2022-01-14 13:50:30|12110.02|12110.02|12111|12111|12111|12111|12110.02|12110.02|0
1642168240000|2022-01-14 13:50:40|12111.98|12111.98|12111.98|12111.98|12111.98|12111.98|12111.98|12111.98|0
1642168250000|2022-01-14 13:50:50|12111|12111|12111.98|12111.98|12111.98|12111.98|12111|12111|0
1642168260000|2022-01-14 13:51:00|12112.06|12112.06|12112.96|12112.96|12112.96|12112.96|12112.06|12112.06|0
1642168270000|2022-01-14 13:51:10|12113.94|12113.94|12112.54|12112.54|12113.94|12113.94|12112.54|12112.54|0
1642168280000|2022-01-14 13:51:20|12113.52|12113.52|12113.52|12113.52|12113.52|12113.52|12113.52|12113.52|0
1642168290000|2022-01-14 13:51:30|12111.56|12111.56|12110.58|12110.58|12111.56|12111.56|12109.6|12109.6|0
1642168330000|2022-01-14 13:52:10|12111|12111|12112.19|12112.19|12112.19|12112.19|12111|12111|0
1642168340000|2022-01-14 13:52:20|12111|12111|12111.11|12111.11|12111.11|12111.11|12111|12111|0
1642168350000|2022-01-14 13:52:30|12111.01|12111.01|12110.03|12110.03|12111.01|12111.01|12110.03|12110.03|0
1642168370000|2022-01-14 13:52:50|12110.24|12110.24|12110.45|12110.45|12110.45|12110.45|12110.24|12110.24|0
1642168380000|2022-01-14 13:53:00|12111.63|12111.63|12110.21|12110.21|12111.63|12111.63|12110.21|12110.21|0
1642168420000|2022-01-14 13:53:40|12109.71|12109.71|12108.91|12108.91|12109.71|12109.71|12108.91|12108.91|0
1642168440000|2022-01-14 13:54:00|12108.52|12108.52|12108.52|12108.52|12108.52|12108.52|12108.52|12108.52|0
1642168450000|2022-01-14 13:54:10|12107.33|12107.33|12104.19|12104.19|12107.33|12107.33|12104.19|12104.19|0
1642168460000|2022-01-14 13:54:20|12103.39|12103.39|12103.39|12103.39|12103.39|12103.39|12103.39|12103.39|0
1642168470000|2022-01-14 13:54:30|12102.99|12102.99|12102.4|12102.4|12103.42|12103.42|12102.19|12102.19|0
1642168480000|2022-01-14 13:54:40|12100.44|12100.44|12100.44|12100.44|12100.44|12100.44|12100.44|12100.44|0
1642168490000|2022-01-14 13:54:50|12099.46|12099.46|12098.99|12098.99|12099.46|12099.46|12098.78|12098.78|0
1642168500000|2022-01-14 13:55:00|12098.78|12098.78|12098.33|12098.33|12098.78|12098.78|12098.33|12098.33|0
1642168520000|2022-01-14 13:55:20|12097.53|12097.53|12097.53|12097.53|12097.53|12097.53|12097.53|12097.53|0
1642168530000|2022-01-14 13:55:30|12097.37|12097.37|12094.38|12094.38|12097.37|12097.37|12094.38|12094.38|0
1642168540000|2022-01-14 13:55:40|12094.14|12094.14|12094.92|12094.92|12095.32|12095.32|12094.14|12094.14|0
1642168560000|2022-01-14 13:56:00|12094.76|12094.76|12094.81|12094.81|12094.81|12094.81|12094.76|12094.76|0
1642168570000|2022-01-14 13:56:10|12095.6|12095.6|12095.96|12095.96|12095.96|12095.96|12095.6|12095.6|0
1642168580000|2022-01-14 13:56:20|12095.65|12095.65|12095.65|12095.65|12095.65|12095.65|12095.65|12095.65|0
1642168590000|2022-01-14 13:56:30|12095.53|12095.53|12095.53|12095.53|12095.53|12095.53|12095.53|12095.53|0
1642168600000|2022-01-14 13:56:40|12095.74|12095.74|12095.83|12095.83|12095.95|12095.95|12095.74|12095.74|0
1642168610000|2022-01-14 13:56:50|12095.61|12095.61|12094.31|12094.31|12095.61|12095.61|12094.31|12094.31|0
1642168620000|2022-01-14 13:57:00|12094.54|12094.54|12094.16|12094.16|12094.54|12094.54|12094.04|12094.04|0
1642168630000|2022-01-14 13:57:10|12094.37|12094.37|12092.83|12092.83|12094.37|12094.37|12092.83|12092.83|0
1642168640000|2022-01-14 13:57:20|12092.78|12092.78|12093.18|12093.18|12093.18|12093.18|12092.78|12092.78|0
1642168660000|2022-01-14 13:57:40|12093.06|12093.06|12093.06|12093.06|12093.06|12093.06|12093.06|12093.06|0
1642168670000|2022-01-14 13:57:50|12092.73|12092.73|12092.73|12092.73|12092.73|12092.73|12092.73|12092.73|0
1642168680000|2022-01-14 13:58:00|12092.61|12092.61|12092.61|12092.61|12093.79|12093.79|12092.49|12092.49|0
1642168690000|2022-01-14 13:58:10|12093.99|12093.99|12094.38|12094.38|12094.38|12094.38|12093.99|12093.99|0
1642168710000|2022-01-14 13:58:30|12096.34|12096.34|12096.34|12096.34|12096.34|12096.34|12096.34|12096.34|0
1642168730000|2022-01-14 13:58:50|12096.03|12096.03|12095.87|12095.87|12096.43|12096.43|12095.87|12095.87|0
1642168750000|2022-01-14 13:59:10|12095.47|12095.47|12095.47|12095.47|12095.47|12095.47|12095.47|12095.47|0
1642168760000|2022-01-14 13:59:20|12095.35|12095.35|12094.62|12094.62|12095.35|12095.35|12094.62|12094.62|0
1642168770000|2022-01-14 13:59:30|12094.83|12094.83|12094.83|12094.83|12094.83|12094.83|12094.83|12094.83|0
1642168780000|2022-01-14 13:59:40|12094.71|12094.71|12095.89|12095.89|12095.89|12095.89|12094.71|12094.71|0
1642168790000|2022-01-14 13:59:50|12095.93|12095.93|12096.35|12096.35|12096.35|12096.35|12095.93|12095.93|0
1642168800000|2022-01-14 14:00:00|12097.33|12097.33|12097.73|12097.73|12097.73|12097.73|12097.33|12097.33|0
1642168830000|2022-01-14 14:00:30|12097.31|12097.31|12097.73|12097.73|12097.73|12097.73|12097.31|12097.31|0
1642168840000|2022-01-14 14:00:40|12097.33|12097.33|12096.5|12096.5|12098.31|12098.31|12096.5|12096.5|0
1642168850000|2022-01-14 14:00:50|12095.31|12095.31|12095.25|12095.25|12096.29|12096.29|12095.25|12095.25|0
1642168860000|2022-01-14 14:01:00|12096.23|12096.23|12098.19|12098.19|12098.19|12098.19|12096.23|12096.23|0
1642168870000|2022-01-14 14:01:10|12099.38|12099.38|12098.19|12098.19|12099.38|12099.38|12097.21|12097.21|0
1642168880000|2022-01-14 14:01:20|12097.21|12097.21|12097.21|12097.21|12097.21|12097.21|12097.21|12097.21|0
1642168890000|2022-01-14 14:01:30|12099.17|12099.17|12097.79|12097.79|12099.17|12099.17|12097.79|12097.79|0
1642168900000|2022-01-14 14:01:40|12097.45|12097.45|12097.45|12097.45|12097.45|12097.45|12097.45|12097.45|0
1642168910000|2022-01-14 14:01:50|12097.05|12097.05|12097.82|12097.82|12097.82|12097.82|12096.67|12096.67|0
1642168920000|2022-01-14 14:02:00|12097.47|12097.47|12097.72|12097.72|12098.12|12098.12|12097.39|12097.39|0
1642168930000|2022-01-14 14:02:10|12097.93|12097.93|12098.91|12098.91|12098.91|12098.91|12097.93|12097.93|0
1642168940000|2022-01-14 14:02:20|12098.79|12098.79|12099.65|12099.65|12099.65|12099.65|12098.67|12098.67|0
1642168950000|2022-01-14 14:02:30|12098.67|12098.67|12100.68|12100.68|12100.68|12100.68|12098.09|12098.09|0
1642168960000|2022-01-14 14:02:40|12101.66|12101.66|12101.66|12101.66|12101.66|12101.66|12101.66|12101.66|0
1642168970000|2022-01-14 14:02:50|12100.68|12100.68|12100.68|12100.68|12100.68|12100.68|12100.68|12100.68|0
1642168980000|2022-01-14 14:03:00|12101.66|12101.66|12101.66|12101.66|12101.66|12101.66|12101.66|12101.66|0
1642168990000|2022-01-14 14:03:10|12099.71|12099.71|12099.71|12099.71|12099.71|12099.71|12099.71|12099.71|0
1642169000000|2022-01-14 14:03:20|12099.31|12099.31|12098.73|12098.73|12099.91|12099.91|12098.33|12098.33|0
1642169020000|2022-01-14 14:03:40|12099.91|12099.91|12099.91|12099.91|12099.91|12099.91|12099.91|12099.91|0
1642169030000|2022-01-14 14:03:50|12097.95|12097.95|12097.95|12097.95|12097.95|12097.95|12097.95|12097.95|0
1642169040000|2022-01-14 14:04:00|12096.97|12096.97|12096.97|12096.97|12096.97|12096.97|12096.97|12096.97|0
1642169050000|2022-01-14 14:04:10|12098.93|12098.93|12098.93|12098.93|12098.93|12098.93|12098.93|12098.93|0
1642169060000|2022-01-14 14:04:20|12099.06|12099.06|12099.06|12099.06|12099.06|12099.06|12099.06|12099.06|0
1642169070000|2022-01-14 14:04:30|12099.46|12099.46|12099.46|12099.46|12099.46|12099.46|12099.46|12099.46|0
1642169080000|2022-01-14 14:04:40|12099.58|12099.58|12099.11|12099.11|12099.58|12099.58|12099.11|12099.11|0
1642169090000|2022-01-14 14:04:50|12100.3|12100.3|12100.3|12100.3|12100.3|12100.3|12100.3|12100.3|0
1642169100000|2022-01-14 14:05:00|12100.22|12100.22|12100.22|12100.22|12100.22|12100.22|12100.22|12100.22|0
1642169120000|2022-01-14 14:05:20|12100.34|12100.34|12100.34|12100.34|12100.34|12100.34|12100.34|12100.34|0
1642169130000|2022-01-14 14:05:30|12101.03|12101.03|12102.14|12102.14|12102.14|12102.14|12101.03|12101.03|0
1642169140000|2022-01-14 14:05:40|12103.12|12103.12|12104.32|12104.32|12104.32|12104.32|12103.12|12103.12|0
1642169150000|2022-01-14 14:05:50|12104.11|12104.11|12105.29|12105.29|12105.29|12105.29|12104.11|12104.11|0
1642169160000|2022-01-14 14:06:00|12105.08|12105.08|12105.08|12105.08|12105.08|12105.08|12105.08|12105.08|0
1642169170000|2022-01-14 14:06:10|12105.2|12105.2|12104.99|12104.99|12105.2|12105.2|12104.99|12104.99|0
1642169180000|2022-01-14 14:06:20|12104.78|12104.78|12105.19|12105.19|12105.19|12105.19|12104.57|12104.57|0
1642169210000|2022-01-14 14:06:50|12105.32|12105.32|12105.32|12105.32|12105.32|12105.32|12105.32|12105.32|0
1642169220000|2022-01-14 14:07:00|12105.74|12105.74|12106.16|12106.16|12106.16|12106.16|12105.74|12105.74|0
1642169230000|2022-01-14 14:07:10|12106.28|12106.28|12108.24|12108.24|12108.24|12108.24|12106.28|12106.28|0
1642169240000|2022-01-14 14:07:20|12109.42|12109.42|12109.63|12109.63|12109.63|12109.63|12109.42|12109.42|0
1642169250000|2022-01-14 14:07:30|12109.39|12109.39|12108.09|12108.09|12109.51|12109.51|12108.09|12108.09|0
1642169260000|2022-01-14 14:07:40|12107.68|12107.68|12107.68|12107.68|12107.68|12107.68|12107.68|12107.68|0
1642169270000|2022-01-14 14:07:50|12106.99|12106.99|12106.99|12106.99|12106.99|12106.99|12106.99|12106.99|0
1642169280000|2022-01-14 14:08:00|12105.8|12105.8|12103.85|12103.85|12105.8|12105.8|12103.72|12103.72|0
1642169290000|2022-01-14 14:08:10|12105.03|12105.03|12104.09|12104.09|12105.03|12105.03|12104.09|12104.09|0
1642169300000|2022-01-14 14:08:20|12103.46|12103.46|12103.46|12103.46|12103.46|12103.46|12103.46|12103.46|0
1642169320000|2022-01-14 14:08:40|12103.34|12103.34|12104.41|12104.41|12104.53|12104.53|12103.34|12103.34|0
1642169330000|2022-01-14 14:08:50|12104.28|12104.28|12103.94|12103.94|12104.28|12104.28|12103.59|12103.59|0
1642169340000|2022-01-14 14:09:00|12103.7|12103.7|12103.7|12103.7|12103.7|12103.7|12103.7|12103.7|0
1642169350000|2022-01-14 14:09:10|12103.58|12103.58|12102.93|12102.93|12103.58|12103.58|12102.93|12102.93|0
1642169360000|2022-01-14 14:09:20|12099.99|12099.99|12100.74|12100.74|12101.37|12101.37|12099.99|12099.99|0
1642169370000|2022-01-14 14:09:30|12100.05|12100.05|12100.17|12100.17|12100.17|12100.17|12100.05|12100.05|0
1642169380000|2022-01-14 14:09:40|12098.98|12098.98|12095.63|12095.63|12098.98|12098.98|12095.63|12095.63|0
1642169390000|2022-01-14 14:09:50|12094.65|12094.65|12094.32|12094.32|12094.65|12094.65|12094.32|12094.32|0
1642169410000|2022-01-14 14:10:10|12093.99|12093.99|12092.12|12092.12|12093.99|12093.99|12092.12|12092.12|0
1642169420000|2022-01-14 14:10:20|12091.72|12091.72|12088.95|12088.95|12091.72|12091.72|12088.95|12088.95|0
1642169430000|2022-01-14 14:10:30|12088.62|12088.62|12088.36|12088.36|12088.62|12088.62|12088.36|12088.36|0
1642169440000|2022-01-14 14:10:40|12088.24|12088.24|12088.36|12088.36|12088.36|12088.36|12088.12|12088.12|0
1642169450000|2022-01-14 14:10:50|12087.89|12087.89|12087.89|12087.89|12087.89|12087.89|12087.89|12087.89|0
1642169460000|2022-01-14 14:11:00|12088.3|12088.3|12089.18|12089.18|12089.18|12089.18|12088.04|12088.04|0
1642169470000|2022-01-14 14:11:10|12089.05|12089.05|12088.74|12088.74|12089.23|12089.23|12088.74|12088.74|0
1642169480000|2022-01-14 14:11:20|12088.98|12088.98|12088.93|12088.93|12088.98|12088.98|12088.61|12088.61|0
1642169490000|2022-01-14 14:11:30|12088.77|12088.77|12089.2|12089.2|12089.2|12089.2|12088.57|12088.57|0
1642169500000|2022-01-14 14:11:40|12089.32|12089.32|12089.32|12089.32|12089.32|12089.32|12089.32|12089.32|0
1642169510000|2022-01-14 14:11:50|12088.85|12088.85|12088.85|12088.85|12088.85|12088.85|12088.85|12088.85|0
1642169520000|2022-01-14 14:12:00|12089.25|12089.25|12093.86|12093.86|12093.86|12093.86|12089.25|12089.25|0
1642169530000|2022-01-14 14:12:10|12095.05|12095.05|12095.05|12095.05|12095.05|12095.05|12095.05|12095.05|0
1642169540000|2022-01-14 14:12:20|12095.26|12095.26|12095.26|12095.26|12095.26|12095.26|12095.26|12095.26|0
1642169550000|2022-01-14 14:12:30|12095.1|12095.1|12095.5|12095.5|12095.5|12095.5|12095.1|12095.1|0
1642169560000|2022-01-14 14:12:40|12095.26|12095.26|12095.26|12095.26|12095.26|12095.26|12095.26|12095.26|0
1642169570000|2022-01-14 14:12:50|12095|12095|12095.59|12095.59|12095.59|12095.59|12095|12095|0
1642169580000|2022-01-14 14:13:00|12095.76|12095.76|12094.52|12094.52|12095.76|12095.76|12094.52|12094.52|0
1642169590000|2022-01-14 14:13:10|12094.93|12094.93|12094.93|12094.93|12094.93|12094.93|12094.93|12094.93|0
1642169600000|2022-01-14 14:13:20|12095.09|12095.09|12094.69|12094.69|12095.09|12095.09|12094.69|12094.69|0
1642169610000|2022-01-14 14:13:30|12095.88|12095.88|12096.03|12096.03|12096.03|12096.03|12095.88|12095.88|0
1642169620000|2022-01-14 14:13:40|12096.38|12096.38|12096.03|12096.03|12096.38|12096.38|12096.03|12096.03|0
1642169630000|2022-01-14 14:13:50|12096.27|12096.27|12096.34|12096.34|12096.42|12096.42|12096.27|12096.27|0
1642169640000|2022-01-14 14:14:00|12096.6|12096.6|12097.18|12097.18|12097.18|12097.18|12096.14|12096.14|0
1642169650000|2022-01-14 14:14:10|12097.97|12097.97|12098.17|12098.17|12098.17|12098.17|12097.97|12097.97|0
1642169660000|2022-01-14 14:14:20|12098.3|12098.3|12098.47|12098.47|12098.47|12098.47|12098.02|12098.02|0
1642169670000|2022-01-14 14:14:30|12098.63|12098.63|12097.99|12097.99|12098.79|12098.79|12097.99|12097.99|0
1642169680000|2022-01-14 14:14:40|12097.6|12097.6|12098.1|12098.1|12098.1|12098.1|12097.6|12097.6|0
1642169690000|2022-01-14 14:14:50|12095.16|12095.16|12095.16|12095.16|12095.16|12095.16|12095.16|12095.16|0
1642169700000|2022-01-14 14:15:00|12094.9|12094.9|12093.61|12093.61|12094.9|12094.9|12093.21|12093.21|0
1642169710000|2022-01-14 14:15:10|12093.38|12093.38|12095.98|12095.98|12095.98|12095.98|12093.22|12093.22|0
1642169720000|2022-01-14 14:15:20|12097.93|12097.93|12097.57|12097.57|12097.93|12097.93|12097.57|12097.57|0
1642169740000|2022-01-14 14:15:40|12097.97|12097.97|12097.97|12097.97|12097.97|12097.97|12097.97|12097.97|0
1642169760000|2022-01-14 14:16:00|12098.13|12098.13|12098.01|12098.01|12098.13|12098.13|12098.01|12098.01|0
1642169780000|2022-01-14 14:16:20|12098.34|12098.34|12098.34|12098.34|12098.34|12098.34|12098.34|12098.34|0
1642169810000|2022-01-14 14:16:50|12096.38|12096.38|12096.38|12096.38|12096.38|12096.38|12096.38|12096.38|0
1642169820000|2022-01-14 14:17:00|12096.64|12096.64|12096.63|12096.63|12096.76|12096.76|12096.59|12096.59|0
1642169830000|2022-01-14 14:17:10|12096.37|12096.37|12096.52|12096.52|12096.52|12096.52|12096.37|12096.37|0
1642169840000|2022-01-14 14:17:20|12096.18|12096.18|12096.33|12096.33|12096.33|12096.33|12096.18|12096.18|0
1642169890000|2022-01-14 14:18:10|12096.16|12096.16|12096.16|12096.16|12096.16|12096.16|12096.16|12096.16|0
1642169900000|2022-01-14 14:18:20|12096.4|12096.4|12096.4|12096.4|12096.4|12096.4|12096.4|12096.4|0
1642169930000|2022-01-14 14:18:50|12096.28|12096.28|12096.28|12096.28|12096.28|12096.28|12096.28|12096.28|0
1642169940000|2022-01-14 14:19:00|12095.88|12095.88|12094.68|12094.68|12095.88|12095.88|12094.68|12094.68|0
1642169950000|2022-01-14 14:19:10|12094.48|12094.48|12094.49|12094.49|12094.72|12094.72|12094.48|12094.48|0
1642169970000|2022-01-14 14:19:30|12094.09|12094.09|12094.09|12094.09|12094.09|12094.09|12094.09|12094.09|0
1642169990000|2022-01-14 14:19:50|12095.28|12095.28|12095.28|12095.28|12095.28|12095.28|12095.28|12095.28|0
1642170030000|2022-01-14 14:20:30|12094.85|12094.85|12093.87|12093.87|12094.85|12094.85|12093.87|12093.87|0
1642170040000|2022-01-14 14:20:40|12093.66|12093.66|12092.08|12092.08|12093.66|12093.66|12092.08|12092.08|0
1642170070000|2022-01-14 14:21:10|12091.68|12091.68|12088.78|12088.78|12091.68|12091.68|12088.78|12088.78|0
1642170080000|2022-01-14 14:21:20|12088.44|12088.44|12088.44|12088.44|12088.44|12088.44|12088.44|12088.44|0
1642170100000|2022-01-14 14:21:40|12086.48|12086.48|12086.48|12086.48|12086.48|12086.48|12086.48|12086.48|0
1642170120000|2022-01-14 14:22:00|12086.64|12086.64|12085.66|12085.66|12086.64|12086.64|12085.66|12085.66|0
1642170130000|2022-01-14 14:22:10|12084.47|12084.47|12079.47|12079.47|12084.47|12084.47|12079.47|12079.47|0
1642170140000|2022-01-14 14:22:20|12079.42|12079.42|12079.42|12079.42|12079.42|12079.42|12079.42|12079.42|0
1642170150000|2022-01-14 14:22:30|12079.3|12079.3|12078.92|12078.92|12079.3|12079.3|12078.92|12078.92|0
1642170160000|2022-01-14 14:22:40|12078.99|12078.99|12079.15|12079.15|12079.15|12079.15|12078.99|12078.99|0
1642170200000|2022-01-14 14:23:20|12078.99|12078.99|12079.11|12079.11|12079.11|12079.11|12078.99|12078.99|0
1642170220000|2022-01-14 14:23:40|12078.96|12078.96|12078.96|12078.96|12078.96|12078.96|12078.96|12078.96|0
1642170240000|2022-01-14 14:24:00|12078.56|12078.56|12078.33|12078.33|12078.96|12078.96|12078.33|12078.33|0
1642170250000|2022-01-14 14:24:10|12079.51|12079.51|12079.91|12079.91|12079.91|12079.91|12079.51|12079.51|0
1642170260000|2022-01-14 14:24:20|12080.06|12080.06|12080.06|12080.06|12080.06|12080.06|12080.06|12080.06|0
1642170270000|2022-01-14 14:24:30|12080.57|12080.57|12080.06|12080.06|12080.57|12080.57|12080.06|12080.06|0
1642170280000|2022-01-14 14:24:40|12080.46|12080.46|12079.66|12079.66|12080.46|12080.46|12079.66|12079.66|0
1642170290000|2022-01-14 14:24:50|12080.17|12080.17|12080.24|12080.24|12080.24|12080.24|12080.17|12080.17|0
1642170300000|2022-01-14 14:25:00|12080.32|12080.32|12080.73|12080.73|12080.73|12080.73|12080.32|12080.32|0
1642170310000|2022-01-14 14:25:10|12080.81|12080.81|12081.54|12081.54|12081.54|12081.54|12080.81|12080.81|0
1642170320000|2022-01-14 14:25:20|12081.89|12081.89|12082.59|12082.59|12082.68|12082.68|12081.54|12081.54|0
1642170330000|2022-01-14 14:25:30|12082.39|12082.39|12082.14|12082.14|12082.6|12082.6|12081.91|12081.91|0
1642170340000|2022-01-14 14:25:40|12081.45|12081.45|12081.45|12081.45|12081.45|12081.45|12081.45|12081.45|0
1642170350000|2022-01-14 14:25:50|12081.24|12081.24|12075.93|12075.93|12081.24|12081.24|12075.72|12075.72|0
1642170360000|2022-01-14 14:26:00|12076.91|12076.91|12076.57|12076.57|12076.91|12076.91|12076.57|12076.57|0
1642170370000|2022-01-14 14:26:10|12077.26|12077.26|12077.26|12077.26|12077.26|12077.26|12077.02|12077.02|0
1642170380000|2022-01-14 14:26:20|12077.56|12077.56|12077.56|12077.56|12077.56|12077.56|12077.56|12077.56|0
1642170390000|2022-01-14 14:26:30|12077.44|12077.44|12077.44|12077.44|12077.44|12077.44|12077.44|12077.44|0
1642170400000|2022-01-14 14:26:40|12076.97|12076.97|12076.79|12076.79|12076.97|12076.97|12076.79|12076.79|0
1642170420000|2022-01-14 14:27:00|12077.02|12077.02|12076.82|12076.82|12077.02|12077.02|12076.82|12076.82|0
1642170430000|2022-01-14 14:27:10|12076.61|12076.61|12075.92|12075.92|12076.61|12076.61|12075.92|12075.92|0
1642170440000|2022-01-14 14:27:20|12075.84|12075.84|12075.84|12075.84|12075.84|12075.84|12075.77|12075.77|0
1642170450000|2022-01-14 14:27:30|12076.82|12076.82|12076.82|12076.82|12076.82|12076.82|12076.82|12076.82|0
1642170460000|2022-01-14 14:27:40|12075.84|12075.84|12075.84|12075.84|12075.84|12075.84|12075.84|12075.84|0
1642170480000|2022-01-14 14:28:00|12075.63|12075.63|12075.63|12075.63|12075.63|12075.63|12075.63|12075.63|0
1642170490000|2022-01-14 14:28:10|12075.87|12075.87|12075.87|12075.87|12075.87|12075.87|12075.87|12075.87|0
1642170500000|2022-01-14 14:28:20|12075.79|12075.79|12075.79|12075.79|12075.79|12075.79|12075.79|12075.79|0
1642170520000|2022-01-14 14:28:40|12075.84|12075.84|12075.84|12075.84|12075.84|12075.84|12075.84|12075.84|0
1642170540000|2022-01-14 14:29:00|12075.67|12075.67|12075.67|12075.67|12075.67|12075.67|12075.67|12075.67|0
1642170550000|2022-01-14 14:29:10|12075.28|12075.28|12075.45|12075.45|12075.45|12075.45|12074.76|12074.76|0
1642170560000|2022-01-14 14:29:20|12074.27|12074.27|12074.27|12074.27|12074.27|12074.27|12074.27|12074.27|0
1642170570000|2022-01-14 14:29:30|12074.61|12074.61|12074.27|12074.27|12074.61|12074.61|12073.92|12073.92|0
1642170580000|2022-01-14 14:29:40|12073.29|12073.29|12073.29|12073.29|12073.34|12073.34|12073.29|12073.29|0
1642170590000|2022-01-14 14:29:50|12075.25|12075.25|12075.25|12075.25|12075.25|12075.25|12075.25|12075.25|0
1642170600000|2022-01-14 14:30:00|12075.94|12075.94|12076.17|12076.17|12076.17|12076.17|12075.94|12075.94|0
1642170610000|2022-01-14 14:30:10|12074.98|12074.98|12074.53|12074.53|12074.98|12074.98|12074.53|12074.53|0
1642170620000|2022-01-14 14:30:20|12074.27|12074.27|12075.69|12075.69|12075.69|12075.69|12074.27|12074.27|0
1642170630000|2022-01-14 14:30:30|12075.92|12075.92|12076.03|12076.03|12076.03|12076.03|12075.77|12075.77|0
1642170640000|2022-01-14 14:30:40|12075.23|12075.23|12075.23|12075.23|12075.23|12075.23|12075.23|12075.23|0
1642170650000|2022-01-14 14:30:50|12075.44|12075.44|12077.03|12077.03|12077.03|12077.03|12075.44|12075.44|0
1642170670000|2022-01-14 14:31:10|12078.01|12078.01|12078.01|12078.01|12078.01|12078.01|12078.01|12078.01|0
1642170680000|2022-01-14 14:31:20|12077.77|12077.77|12079.33|12079.33|12079.33|12079.33|12077.77|12077.77|0
1642170690000|2022-01-14 14:31:30|12079.1|12079.1|12082.4|12082.4|12082.4|12082.4|12078.98|12078.98|0
1642170700000|2022-01-14 14:31:40|12082.9|12082.9|12084.09|12084.09|12084.09|12084.09|12082.9|12082.9|0
1642170710000|2022-01-14 14:31:50|12084.89|12084.89|12084.96|12084.96|12084.96|12084.96|12084.89|12084.89|0
1642170730000|2022-01-14 14:32:10|12085.3|12085.3|12085.3|12085.3|12085.3|12085.3|12085.3|12085.3|0
1642170750000|2022-01-14 14:32:30|12084.79|12084.79|12084.49|12084.49|12085.47|12085.47|12084.49|12084.49|0
1642170760000|2022-01-14 14:32:40|12084.67|12084.67|12085|12085|12085|12085|12084.67|12084.67|0
1642170770000|2022-01-14 14:32:50|12085.21|12085.21|12085.21|12085.21|12085.21|12085.21|12085.21|12085.21|0
1642170780000|2022-01-14 14:33:00|12085|12085|12084.17|12084.17|12085|12085|12083.97|12083.97|0
1642170790000|2022-01-14 14:33:10|12084.56|12084.56|12085.43|12085.43|12085.43|12085.43|12084.45|12084.45|0
1642170800000|2022-01-14 14:33:20|12085.83|12085.83|12086.92|12086.92|12086.92|12086.92|12085.83|12085.83|0
1642170810000|2022-01-14 14:33:30|12086.52|12086.52|12086.52|12086.52|12086.52|12086.52|12086.27|12086.27|0
1642170820000|2022-01-14 14:33:40|12086.68|12086.68|12086.03|12086.03|12086.68|12086.68|12086.03|12086.03|0
1642170840000|2022-01-14 14:34:00|12086.43|12086.43|12086.83|12086.83|12086.83|12086.83|12086.43|12086.43|0
1642170860000|2022-01-14 14:34:20|12087.23|12087.23|12086.62|12086.62|12087.23|12087.23|12086.62|12086.62|0
1642170870000|2022-01-14 14:34:30|12085.44|12085.44|12083|12083|12085.44|12085.44|12082.84|12082.84|0
1642170880000|2022-01-14 14:34:40|12081.81|12081.81|12078.11|12078.11|12081.81|12081.81|12077.61|12077.61|0
1642170890000|2022-01-14 14:34:50|12078.06|12078.06|12075.64|12075.64|12078.06|12078.06|12075.64|12075.64|0
1642170900000|2022-01-14 14:35:00|12075.59|12075.59|12073.89|12073.89|12075.74|12075.74|12073.89|12073.89|0
1642170910000|2022-01-14 14:35:10|12073.72|12073.72|12072.56|12072.56|12073.72|12073.72|12072.56|12072.56|0
1642170920000|2022-01-14 14:35:20|12072.16|12072.16|12074.53|12074.53|12074.53|12074.53|12072.16|12072.16|0
1642170930000|2022-01-14 14:35:30|12074.65|12074.65|12074.65|12074.65|12074.65|12074.65|12074.65|12074.65|0
1642170940000|2022-01-14 14:35:40|12072.69|12072.69|12073.79|12073.79|12073.79|12073.79|12072.69|12072.69|0
1642170950000|2022-01-14 14:35:50|12073.67|12073.67|12075.23|12075.23|12075.23|12075.23|12073.67|12073.67|0
1642170960000|2022-01-14 14:36:00|12074.97|12074.97|12074.73|12074.73|12074.97|12074.97|12074.73|12074.73|0
1642170970000|2022-01-14 14:36:10|12074.89|12074.89|12074.89|12074.89|12074.89|12074.89|12074.89|12074.89|0
1642170980000|2022-01-14 14:36:20|12075.31|12075.31|12075.31|12075.31|12075.31|12075.31|12075.31|12075.31|0
1642170990000|2022-01-14 14:36:30|12074.12|12074.12|12073.72|12073.72|12074.12|12074.12|12073.72|12073.72|0
1642171010000|2022-01-14 14:36:50|12072.54|12072.54|12072.37|12072.37|12072.54|12072.54|12072.03|12072.03|0
1642171020000|2022-01-14 14:37:00|12072.21|12072.21|12072.41|12072.41|12072.41|12072.41|12072.21|12072.21|0
1642171040000|2022-01-14 14:37:20|12072.46|12072.46|12072.81|12072.81|12072.81|12072.81|12071.28|12071.28|0
1642171050000|2022-01-14 14:37:30|12073.21|12073.21|12069.08|12069.08|12073.21|12073.21|12069.08|12069.08|0
1642171070000|2022-01-14 14:37:50|12070.32|12070.32|12073.87|12073.87|12073.87|12073.87|12070.32|12070.32|0
1642171080000|2022-01-14 14:38:00|12074.08|12074.08|12074.85|12074.85|12074.85|12074.85|12074.08|12074.08|0
1642171090000|2022-01-14 14:38:10|12074.68|12074.68|12076.05|12076.05|12076.05|12076.05|12074.68|12074.68|0
1642171100000|2022-01-14 14:38:20|12076.31|12076.31|12079.28|12079.28|12079.28|12079.28|12076.31|12076.31|0
1642171110000|2022-01-14 14:38:30|12079.34|12079.34|12085.86|12085.86|12085.86|12085.86|12079.34|12079.34|0
1642171120000|2022-01-14 14:38:40|12087.04|12087.04|12088.78|12088.78|12088.78|12088.78|12087.04|12087.04|0
1642171130000|2022-01-14 14:38:50|12087.8|12087.8|12086.53|12086.53|12087.8|12087.8|12086.42|12086.42|0
1642171150000|2022-01-14 14:39:10|12086.95|12086.95|12086.1|12086.1|12087.12|12087.12|12085.94|12085.94|0
1642171160000|2022-01-14 14:39:20|12085.85|12085.85|12087.04|12087.04|12087.04|12087.04|12085.85|12085.85|0
1642171170000|2022-01-14 14:39:30|12087.27|12087.27|12087.03|12087.03|12087.27|12087.27|12087.03|12087.03|0
1642171180000|2022-01-14 14:39:40|12086.91|12086.91|12086.5|12086.5|12086.91|12086.91|12086.5|12086.5|0
1642171190000|2022-01-14 14:39:50|12086.62|12086.62|12085.44|12085.44|12086.62|12086.62|12085.44|12085.44|0
1642171210000|2022-01-14 14:40:10|12086.13|12086.13|12089.03|12089.03|12089.03|12089.03|12086.13|12086.13|0
1642171220000|2022-01-14 14:40:20|12090.22|12090.22|12090.28|12090.28|12090.72|12090.72|12090.2|12090.2|0
1642171230000|2022-01-14 14:40:30|12090.78|12090.78|12094.25|12094.25|12094.25|12094.25|12090.26|12090.26|0
1642171240000|2022-01-14 14:40:40|12094.51|12094.51|12094.91|12094.91|12094.91|12094.91|12094.51|12094.51|0
1642171250000|2022-01-14 14:40:50|12095.15|12095.15|12095.49|12095.49|12095.49|12095.49|12095.15|12095.15|0
1642171260000|2022-01-14 14:41:00|12098.43|12098.43|12098.03|12098.03|12099.41|12099.41|12098.03|12098.03|0
1642171270000|2022-01-14 14:41:10|12098.43|12098.43|12096.62|12096.62|12098.43|12098.43|12096.62|12096.62|0
1642171280000|2022-01-14 14:41:20|12096.22|12096.22|12096.22|12096.22|12096.22|12096.22|12096.22|12096.22|0
1642171290000|2022-01-14 14:41:30|12095.82|12095.82|12095.24|12095.24|12095.82|12095.82|12094.84|12094.84|0
1642171300000|2022-01-14 14:41:40|12095.12|12095.12|12094.74|12094.74|12095.12|12095.12|12094.74|12094.74|0
1642171310000|2022-01-14 14:41:50|12094.44|12094.44|12092.11|12092.11|12094.44|12094.44|12092.11|12092.11|0
1642171320000|2022-01-14 14:42:00|12092.23|12092.23|12091.99|12091.99|12092.23|12092.23|12091.99|12091.99|0
1642171340000|2022-01-14 14:42:20|12091.59|12091.59|12090.67|12090.67|12091.59|12091.59|12089.29|12089.29|0
1642171350000|2022-01-14 14:42:30|12090.82|12090.82|12090.82|12090.82|12090.82|12090.82|12090.82|12090.82|0
1642171360000|2022-01-14 14:42:40|12091.12|12091.12|12090.82|12090.82|12091.12|12091.12|12090.62|12090.62|0
1642171370000|2022-01-14 14:42:50|12091.32|12091.32|12090.92|12090.92|12091.32|12091.32|12090.92|12090.92|0
1642171380000|2022-01-14 14:43:00|12089.94|12089.94|12089.54|12089.54|12089.94|12089.94|12089.54|12089.54|0
1642171390000|2022-01-14 14:43:10|12096.4|12096.4|12093.46|12093.46|12096.4|12096.4|12092.48|12092.48|0
1642171400000|2022-01-14 14:43:20|12094.44|12094.44|12094.26|12094.26|12095.24|12095.24|12094.26|12094.26|0
1642171420000|2022-01-14 14:43:40|12094.77|12094.77|12094.37|12094.37|12094.77|12094.77|12094.37|12094.37|0
1642171430000|2022-01-14 14:43:50|12094.25|12094.25|12094.25|12094.25|12094.25|12094.25|12094.25|12094.25|0
1642171440000|2022-01-14 14:44:00|12094.51|12094.51|12094.75|12094.75|12094.75|12094.75|12094.51|12094.51|0
1642171450000|2022-01-14 14:44:10|12095.94|12095.94|12095.62|12095.62|12096.59|12096.59|12094.75|12094.75|0
1642171460000|2022-01-14 14:44:20|12096.59|12096.59|12096.59|12096.59|12096.59|12096.59|12095.62|12095.62|0
1642171470000|2022-01-14 14:44:30|12096.94|12096.94|12098.32|12098.32|12098.32|12098.32|12096.94|12096.94|0
1642171480000|2022-01-14 14:44:40|12098.72|12098.72|12098.32|12098.32|12098.72|12098.72|12098.32|12098.32|0
1642171490000|2022-01-14 14:44:50|12100.69|12100.69|12099.71|12099.71|12100.69|12100.69|12099.71|12099.71|0
1642171510000|2022-01-14 14:45:10|12099.5|12099.5|12099.5|12099.5|12099.5|12099.5|12099.5|12099.5|0
1642171520000|2022-01-14 14:45:20|12099.11|12099.11|12097.73|12097.73|12099.11|12099.11|12097.73|12097.73|0
1642171530000|2022-01-14 14:45:30|12098.13|12098.13|12098.13|12098.13|12098.13|12098.13|12098.13|12098.13|0
1642171540000|2022-01-14 14:45:40|12098.33|12098.33|12099.18|12099.18|12099.18|12099.18|12098.33|12098.33|0
1642171550000|2022-01-14 14:45:50|12099.98|12099.98|12101.72|12101.72|12101.72|12101.72|12099.98|12099.98|0
1642171560000|2022-01-14 14:46:00|12101.32|12101.32|12103.28|12103.28|12104.26|12104.26|12101.32|12101.32|0
1642171570000|2022-01-14 14:46:10|12102.88|12102.88|12101.34|12101.34|12102.88|12102.88|12101.34|12101.34|0
1642171580000|2022-01-14 14:46:20|12101.74|12101.74|12101.34|12101.34|12101.74|12101.74|12101.34|12101.34|0
1642171590000|2022-01-14 14:46:30|12102.52|12102.52|12103.32|12103.32|12103.32|12103.32|12102.52|12102.52|0
1642171610000|2022-01-14 14:46:50|12104.3|12104.3|12105.09|12105.09|12105.88|12105.88|12104.3|12104.3|0
1642171620000|2022-01-14 14:47:00|12106.27|12106.27|12107.34|12107.34|12107.34|12107.34|12106.27|12106.27|0
1642171630000|2022-01-14 14:47:10|12106.96|12106.96|12107.55|12107.55|12107.94|12107.94|12106.96|12106.96|0
1642171640000|2022-01-14 14:47:20|12107.2|12107.2|12106.22|12106.22|12107.2|12107.2|12105.24|12105.24|0
1642171650000|2022-01-14 14:47:30|12105.04|12105.04|12102.66|12102.66|12105.04|12105.04|12102.66|12102.66|0
1642171660000|2022-01-14 14:47:40|12102.27|12102.27|12097.87|12097.87|12102.27|12102.27|12097.87|12097.87|0
1642171670000|2022-01-14 14:47:50|12097.75|12097.75|12097.65|12097.65|12097.91|12097.91|12097.5|12097.5|0
1642171680000|2022-01-14 14:48:00|12096.46|12096.46|12096|12096|12096.46|12096.46|12096|12096|0
1642171690000|2022-01-14 14:48:10|12095.02|12095.02|12094.04|12094.04|12095.02|12095.02|12094.04|12094.04|0
1642171700000|2022-01-14 14:48:20|12092.85|12092.85|12092.44|12092.44|12092.85|12092.85|12092.44|12092.44|0
1642171710000|2022-01-14 14:48:30|12092.23|12092.23|12092.47|12092.47|12092.47|12092.47|12092.23|12092.23|0
1642171720000|2022-01-14 14:48:40|12091.49|12091.49|12093.32|12093.32|12093.65|12093.65|12091.49|12091.49|0
1642171730000|2022-01-14 14:48:50|12094.3|12094.3|12090.86|12090.86|12094.42|12094.42|12090.86|12090.86|0
1642171740000|2022-01-14 14:49:00|12090.63|12090.63|12090.16|12090.16|12090.63|12090.63|12090.16|12090.16|0
1642171750000|2022-01-14 14:49:10|12089.57|12089.57|12090.01|12090.01|12090.01|12090.01|12089.57|12089.57|0
1642171760000|2022-01-14 14:49:20|12089.61|12089.61|12089.61|12089.61|12089.61|12089.61|12089.61|12089.61|0
1642171770000|2022-01-14 14:49:30|12089.38|12089.38|12088.97|12088.97|12089.38|12089.38|12088.97|12088.97|0
1642171790000|2022-01-14 14:49:50|12087.2|12087.2|12086.92|12086.92|12087.2|12087.2|12086.92|12086.92|0
1642171800000|2022-01-14 14:50:00|12085.6|12085.6|12084.62|12084.62|12085.6|12085.6|12083.64|12083.64|0
1642171810000|2022-01-14 14:50:10|12083.43|12083.43|12084.15|12084.15|12084.62|12084.62|12083.43|12083.43|0
1642171820000|2022-01-14 14:50:20|12082.96|12082.96|12081.98|12081.98|12082.96|12082.96|12081.98|12081.98|0
1642171830000|2022-01-14 14:50:30|12081.82|12081.82|12080.57|12080.57|12081.82|12081.82|12080.57|12080.57|0
1642171840000|2022-01-14 14:50:40|12077.01|12077.01|12077.84|12077.84|12078.36|12078.36|12075.99|12075.99|0
1642171850000|2022-01-14 14:50:50|12078.1|12078.1|12079.55|12079.55|12079.55|12079.55|12078.1|12078.1|0
1642171860000|2022-01-14 14:51:00|12075.63|12075.63|12075.09|12075.09|12075.63|12075.63|12074.93|12074.93|0
1642171870000|2022-01-14 14:51:10|12074.76|12074.76|12075.89|12075.89|12075.89|12075.89|12074.76|12074.76|0
1642171880000|2022-01-14 14:51:20|12077.08|12077.08|12077.27|12077.27|12077.44|12077.44|12077.08|12077.08|0
1642171900000|2022-01-14 14:51:40|12077.67|12077.67|12077.82|12077.82|12077.82|12077.82|12077.55|12077.55|0
1642171910000|2022-01-14 14:51:50|12077.94|12077.94|12078.15|12078.15|12078.15|12078.15|12077.94|12077.94|0
1642171920000|2022-01-14 14:52:00|12079.34|12079.34|12079.34|12079.34|12079.34|12079.34|12079.34|12079.34|0
1642171930000|2022-01-14 14:52:10|12078.94|12078.94|12078.94|12078.94|12078.94|12078.94|12078.94|12078.94|0
1642171940000|2022-01-14 14:52:20|12077.75|12077.75|12077.71|12077.71|12077.75|12077.75|12077.59|12077.59|0
1642171950000|2022-01-14 14:52:30|12078.05|12078.05|12078.18|12078.18|12078.18|12078.18|12078.05|12078.05|0
1642171960000|2022-01-14 14:52:40|12078.06|12078.06|12078.39|12078.39|12078.39|12078.39|12078.06|12078.06|0
1642171970000|2022-01-14 14:52:50|12080.23|12080.23|12080.16|12080.16|12080.39|12080.39|12079.99|12079.99|0
1642171980000|2022-01-14 14:53:00|12078.97|12078.97|12079.79|12079.79|12081.34|12081.34|12078.5|12078.5|0
1642171990000|2022-01-14 14:53:10|12080.77|12080.77|12083.92|12083.92|12083.92|12083.92|12080.77|12080.77|0
1642172000000|2022-01-14 14:53:20|12084.32|12084.32|12086.5|12086.5|12086.5|12086.5|12084.32|12084.32|0
1642172010000|2022-01-14 14:53:30|12088.46|12088.46|12088.79|12088.79|12089.38|12089.38|12088.46|12088.46|0
1642172020000|2022-01-14 14:53:40|12087.6|12087.6|12088.03|12088.03|12088.03|12088.03|12086.41|12086.41|0
1642172030000|2022-01-14 14:53:50|12088.43|12088.43|12088.03|12088.03|12088.43|12088.43|12088.03|12088.03|0
1642172040000|2022-01-14 14:54:00|12086.84|12086.84|12088.03|12088.03|12088.03|12088.03|12086.84|12086.84|0
1642172050000|2022-01-14 14:54:10|12088.29|12088.29|12087.47|12087.47|12088.29|12088.29|12087.31|12087.31|0
1642172060000|2022-01-14 14:54:20|12087.27|12087.27|12087.76|12087.76|12087.76|12087.76|12087.15|12087.15|0
1642172070000|2022-01-14 14:54:30|12088.16|12088.16|12090.32|12090.32|12090.32|12090.32|12088.16|12088.16|0
1642172080000|2022-01-14 14:54:40|12090.09|12090.09|12090.49|12090.49|12090.49|12090.49|12090.09|12090.09|0
1642172090000|2022-01-14 14:54:50|12090.91|12090.91|12092.18|12092.18|12092.18|12092.18|12090.91|12090.91|0
1642172100000|2022-01-14 14:55:00|12092.06|12092.06|12093.04|12093.04|12093.04|12093.04|12092.06|12092.06|0
1642172110000|2022-01-14 14:55:10|12095|12095|12095.51|12095.51|12095.51|12095.51|12095|12095|0
1642172120000|2022-01-14 14:55:20|12095.71|12095.71|12092.36|12092.36|12095.71|12095.71|12092.36|12092.36|0
1642172130000|2022-01-14 14:55:30|12093.55|12093.55|12095.69|12095.69|12095.69|12095.69|12093.55|12093.55|0
1642172140000|2022-01-14 14:55:40|12096.88|12096.88|12095.9|12095.9|12096.88|12096.88|12095.9|12095.9|0
1642172150000|2022-01-14 14:55:50|12096.16|12096.16|12096.16|12096.16|12096.16|12096.16|12096.16|12096.16|0
1642172160000|2022-01-14 14:56:00|12096.66|12096.66|12099.23|12099.23|12099.23|12099.23|12096.66|12096.66|0
1642172170000|2022-01-14 14:56:10|12099.74|12099.74|12099.11|12099.11|12099.86|12099.86|12099.11|12099.11|0
1642172180000|2022-01-14 14:56:20|12098.98|12098.98|12099.38|12099.38|12099.38|12099.38|12098.98|12098.98|0
1642172190000|2022-01-14 14:56:30|12099.62|12099.62|12099.34|12099.34|12099.74|12099.74|12099.34|12099.34|0
1642172200000|2022-01-14 14:56:40|12098.15|12098.15|12098.15|12098.15|12098.15|12098.15|12098.15|12098.15|0
1642172220000|2022-01-14 14:57:00|12097.71|12097.71|12096.32|12096.32|12097.71|12097.71|12096.32|12096.32|0
1642172230000|2022-01-14 14:57:10|12095.92|12095.92|12095.31|12095.31|12095.92|12095.92|12094.55|12094.55|0
1642172240000|2022-01-14 14:57:20|12095.71|12095.71|12096.11|12096.11|12096.11|12096.11|12095.71|12095.71|0
1642172250000|2022-01-14 14:57:30|12095.99|12095.99|12095.95|12095.95|12095.99|12095.99|12095.49|12095.49|0
1642172260000|2022-01-14 14:57:40|12094.97|12094.97|12093.58|12093.58|12094.97|12094.97|12093.58|12093.58|0
1642172270000|2022-01-14 14:57:50|12093.79|12093.79|12093.98|12093.98|12094.19|12094.19|12093.79|12093.79|0
1642172280000|2022-01-14 14:58:00|12094.96|12094.96|12096.15|12096.15|12096.15|12096.15|12094.96|12094.96|0
1642172290000|2022-01-14 14:58:10|12096.78|12096.78|12096.78|12096.78|12097.23|12097.23|12096.78|12096.78|0
1642172310000|2022-01-14 14:58:30|12096.94|12096.94|12096.88|12096.88|12097.11|12097.11|12096.71|12096.71|0
1642172320000|2022-01-14 14:58:40|12097.11|12097.11|12098.25|12098.25|12098.25|12098.25|12096.64|12096.64|0
1642172330000|2022-01-14 14:58:50|12098.13|12098.13|12098.01|12098.01|12098.13|12098.13|12098.01|12098.01|0
1642172340000|2022-01-14 14:59:00|12097.59|12097.59|12096.39|12096.39|12097.59|12097.59|12096.13|12096.13|0
1642172350000|2022-01-14 14:59:10|12095.2|12095.2|12094.61|12094.61|12095.36|12095.36|12094.61|12094.61|0
1642172370000|2022-01-14 14:59:30|12094.44|12094.44|12094.44|12094.44|12094.44|12094.44|12094.44|12094.44|0
1642172390000|2022-01-14 14:59:50|12094.56|12094.56|12094.44|12094.44|12094.56|12094.56|12094.44|12094.44|0
1642172400000|2022-01-14 15:00:00|12094.14|12094.14|12094.14|12094.14|12094.14|12094.14|12094.14|12094.14|0
1642172410000|2022-01-14 15:00:10|12093.16|12093.16|12090.77|12090.77|12093.16|12093.16|12090.27|12090.27|0
1642172420000|2022-01-14 15:00:20|12091.91|12091.91|12091.91|12091.91|12091.91|12091.91|12091.91|12091.91|0
1642172430000|2022-01-14 15:00:30|12092.3|12092.3|12093.11|12093.11|12093.44|12093.44|12092.3|12092.3|0
1642172440000|2022-01-14 15:00:40|12093.34|12093.34|12092.95|12092.95|12093.34|12093.34|12092.95|12092.95|0
1642172450000|2022-01-14 15:00:50|12092.55|12092.55|12093.73|12093.73|12093.73|12093.73|12092.55|12092.55|0
1642172460000|2022-01-14 15:01:00|12093.63|12093.63|12092.09|12092.09|12093.63|12093.63|12092.09|12092.09|0
1642172470000|2022-01-14 15:01:10|12091.75|12091.75|12092.93|12092.93|12092.93|12092.93|12091.75|12091.75|0
1642172490000|2022-01-14 15:01:30|12093.35|12093.35|12093.14|12093.14|12093.35|12093.35|12093.14|12093.14|0
1642172510000|2022-01-14 15:01:50|12091.96|12091.96|12090.81|12090.81|12091.96|12091.96|12090.81|12090.81|0
1642172520000|2022-01-14 15:02:00|12089.83|12089.83|12088.83|12088.83|12089.83|12089.83|12088.59|12088.59|0
1642172540000|2022-01-14 15:02:20|12088.95|12088.95|12089.35|12089.35|12089.35|12089.35|12088.95|12088.95|0
1642172550000|2022-01-14 15:02:30|12088.37|12088.37|12085.88|12085.88|12088.37|12088.37|12085.88|12085.88|0
1642172560000|2022-01-14 15:02:40|12085.54|12085.54|12086.48|12086.48|12086.61|12086.61|12085.42|12085.42|0
1642172570000|2022-01-14 15:02:50|12086.65|12086.65|12086.65|12086.65|12086.65|12086.65|12086.65|12086.65|0
1642172580000|2022-01-14 15:03:00|12086.18|12086.18|12087.42|12087.42|12087.42|12087.42|12086.18|12086.18|0
1642172590000|2022-01-14 15:03:10|12087.33|12087.33|12085.96|12085.96|12087.35|12087.35|12085.96|12085.96|0
1642172600000|2022-01-14 15:03:20|12086.08|12086.08|12086.08|12086.08|12086.08|12086.08|12086.08|12086.08|0
1642172610000|2022-01-14 15:03:30|12085.1|12085.1|12086.08|12086.08|12086.08|12086.08|12085.1|12085.1|0
1642172630000|2022-01-14 15:03:50|12085.96|12085.96|12085.03|12085.03|12085.96|12085.96|12085.03|12085.03|0
1642172640000|2022-01-14 15:04:00|12086.01|12086.01|12086.01|12086.01|12086.01|12086.01|12086.01|12086.01|0
1642172660000|2022-01-14 15:04:20|12086.99|12086.99|12088.58|12088.58|12088.58|12088.58|12086.99|12086.99|0
1642172670000|2022-01-14 15:04:30|12087.6|12087.6|12087.34|12087.34|12087.6|12087.6|12087.34|12087.34|0
1642172680000|2022-01-14 15:04:40|12087.52|12087.52|12087.92|12087.92|12087.92|12087.92|12087.52|12087.52|0
1642172690000|2022-01-14 15:04:50|12088.13|12088.13|12088.13|12088.13|12088.13|12088.13|12087.92|12087.92|0
1642172700000|2022-01-14 15:05:00|12087.66|12087.66|12087.26|12087.26|12087.66|12087.66|12087.26|12087.26|0
1642172710000|2022-01-14 15:05:10|12088.24|12088.24|12088.24|12088.24|12088.24|12088.24|12088.24|12088.24|0
1642172720000|2022-01-14 15:05:20|12088.64|12088.64|12091.01|12091.01|12091.01|12091.01|12088.64|12088.64|0
1642172730000|2022-01-14 15:05:30|12091.76|12091.76|12093.07|12093.07|12093.2|12093.2|12091.76|12091.76|0
1642172740000|2022-01-14 15:05:40|12093.57|12093.57|12093.97|12093.97|12093.97|12093.97|12093.57|12093.57|0
1642172750000|2022-01-14 15:05:50|12094.02|12094.02|12094.02|12094.02|12094.19|12094.19|12094.02|12094.02|0
1642172760000|2022-01-14 15:06:00|12093.85|12093.85|12094.28|12094.28|12094.28|12094.28|12093.85|12093.85|0
1642172770000|2022-01-14 15:06:10|12095.47|12095.47|12094.28|12094.28|12095.47|12095.47|12094.28|12094.28|0
1642172780000|2022-01-14 15:06:20|12095.47|12095.47|12095.47|12095.47|12095.47|12095.47|12095.47|12095.47|0
1642172810000|2022-01-14 15:06:50|12094.49|12094.49|12094.49|12094.49|12094.49|12094.49|12094.49|12094.49|0
1642172820000|2022-01-14 15:07:00|12094.89|12094.89|12096.81|12096.81|12096.81|12096.81|12094.89|12094.89|0
1642172830000|2022-01-14 15:07:10|12097.31|12097.31|12100.37|12100.37|12100.92|12100.92|12097.31|12097.31|0
1642172840000|2022-01-14 15:07:20|12100.71|12100.71|12101.97|12101.97|12101.97|12101.97|12100.71|12100.71|0
1642172850000|2022-01-14 15:07:30|12102.48|12102.48|12102.43|12102.43|12102.69|12102.69|12102.43|12102.43|0
1642172860000|2022-01-14 15:07:40|12102.23|12102.23|12102.03|12102.03|12102.43|12102.43|12102.03|12102.03|0
1642172870000|2022-01-14 15:07:50|12101.94|12101.94|12100.36|12100.36|12101.94|12101.94|12100.36|12100.36|0
1642172880000|2022-01-14 15:08:00|12100.56|12100.56|12100.96|12100.96|12100.96|12100.96|12100.56|12100.56|0
1642172890000|2022-01-14 15:08:10|12101.36|12101.36|12101.36|12101.36|12101.36|12101.36|12101.36|12101.36|0
1642172920000|2022-01-14 15:08:40|12102.34|12102.34|12105.91|12105.91|12106.26|12106.26|12102.34|12102.34|0
1642172930000|2022-01-14 15:08:50|12106.89|12106.89|12108.68|12108.68|12108.68|12108.68|12106.89|12106.89|0
1642172940000|2022-01-14 15:09:00|12108.47|12108.47|12107.06|12107.06|12108.51|12108.51|12106.16|12106.16|0
1642172950000|2022-01-14 15:09:10|12106.89|12106.89|12105.71|12105.71|12106.89|12106.89|12105.71|12105.71|0
1642172960000|2022-01-14 15:09:20|12104.52|12104.52|12104.52|12104.52|12104.52|12104.52|12104.52|12104.52|0
1642172970000|2022-01-14 15:09:30|12103.54|12103.54|12103.54|12103.54|12103.54|12103.54|12103.54|12103.54|0
1642172980000|2022-01-14 15:09:40|12103.2|12103.2|12100.11|12100.11|12103.2|12103.2|12100.11|12100.11|0
1642172990000|2022-01-14 15:09:50|12099.85|12099.85|12099.85|12099.85|12099.85|12099.85|12099.85|12099.85|0
1642173000000|2022-01-14 15:10:00|12100.25|12100.25|12100.41|12100.41|12100.41|12100.41|12100.25|12100.25|0
1642173020000|2022-01-14 15:10:20|12099.23|12099.23|12099.23|12099.23|12099.23|12099.23|12099.23|12099.23|0
1642173040000|2022-01-14 15:10:40|12101.19|12101.19|12101.19|12101.19|12101.19|12101.19|12101.19|12101.19|0
1642173050000|2022-01-14 15:10:50|12099.23|12099.23|12099.23|12099.23|12099.23|12099.23|12099.23|12099.23|0
1642173060000|2022-01-14 15:11:00|12099.63|12099.63|12099.63|12099.63|12099.63|12099.63|12099.63|12099.63|0
1642173070000|2022-01-14 15:11:10|12099.79|12099.79|12100.19|12100.19|12100.19|12100.19|12099.63|12099.63|0
1642173080000|2022-01-14 15:11:20|12100.52|12100.52|12104.87|12104.87|12104.87|12104.87|12100.52|12100.52|0
1642173090000|2022-01-14 15:11:30|12105.27|12105.27|12105.44|12105.44|12105.44|12105.44|12105.27|12105.27|0
1642173110000|2022-01-14 15:11:50|12104.25|12104.25|12104.25|12104.25|12104.25|12104.25|12104.25|12104.25|0
1642173120000|2022-01-14 15:12:00|12103.99|12103.99|12101.3|12101.3|12103.99|12103.99|12101.3|12101.3|0
1642173130000|2022-01-14 15:12:10|12101.09|12101.09|12101.09|12101.09|12101.09|12101.09|12100.99|12100.99|0
1642173140000|2022-01-14 15:12:20|12100.75|12100.75|12100.75|12100.75|12100.75|12100.75|12100.75|12100.75|0
1642173150000|2022-01-14 15:12:30|12100.85|12100.85|12100.85|12100.85|12100.85|12100.85|12100.85|12100.85|0
1642173160000|2022-01-14 15:12:40|12099.87|12099.87|12094.36|12094.36|12099.87|12099.87|12094.36|12094.36|0
1642173170000|2022-01-14 15:12:50|12093.38|12093.38|12092.24|12092.24|12093.38|12093.38|12091.84|12091.84|0
1642173190000|2022-01-14 15:13:10|12092.12|12092.12|12093.06|12093.06|12093.06|12093.06|12091.88|12091.88|0
1642173210000|2022-01-14 15:13:30|12093.27|12093.27|12093.27|12093.27|12093.27|12093.27|12093.27|12093.27|0
1642173230000|2022-01-14 15:13:50|12093.11|12093.11|12093.11|12093.11|12093.11|12093.11|12093.11|12093.11|0
1642173240000|2022-01-14 15:14:00|12092.91|12092.91|12092.91|12092.91|12092.91|12092.91|12092.91|12092.91|0
1642173250000|2022-01-14 15:14:10|12092.71|12092.71|12092.71|12092.71|12092.71|12092.71|12092.71|12092.71|0
1642173260000|2022-01-14 15:14:20|12092.31|12092.31|12087.37|12087.37|12092.31|12092.31|12087.37|12087.37|0
1642173270000|2022-01-14 15:14:30|12087.25|12087.25|12084.61|12084.61|12087.25|12087.25|12084.61|12084.61|0
1642173290000|2022-01-14 15:14:50|12082.65|12082.65|12082.65|12082.65|12082.65|12082.65|12082.65|12082.65|0
1642173300000|2022-01-14 15:15:00|12082.54|12082.54|12084.27|12084.27|12084.27|12084.27|12082.07|12082.07|0
1642173310000|2022-01-14 15:15:10|12084.43|12084.43|12084.58|12084.58|12084.58|12084.58|12084.43|12084.43|0
1642173320000|2022-01-14 15:15:20|12084.75|12084.75|12084.37|12084.37|12084.75|12084.75|12084.37|12084.37|0
1642173330000|2022-01-14 15:15:30|12084.62|12084.62|12086.66|12086.66|12086.66|12086.66|12084.62|12084.62|0
1642173340000|2022-01-14 15:15:40|12087.64|12087.64|12087.52|12087.52|12087.64|12087.64|12087.52|12087.52|0
1642173350000|2022-01-14 15:15:50|12086.54|12086.54|12086.54|12086.54|12086.54|12086.54|12086.54|12086.54|0
1642173360000|2022-01-14 15:16:00|12086.75|12086.75|12086.35|12086.35|12086.75|12086.75|12086.35|12086.35|0
1642173380000|2022-01-14 15:16:20|12086.75|12086.75|12086.75|12086.75|12086.75|12086.75|12086.75|12086.75|0
1642173390000|2022-01-14 15:16:30|12086.49|12086.49|12087.59|12087.59|12087.59|12087.59|12086.49|12086.49|0
1642173420000|2022-01-14 15:17:00|12085.63|12085.63|12085.63|12085.63|12085.63|12085.63|12085.63|12085.63|0
1642173440000|2022-01-14 15:17:20|12085.84|12085.84|12083.67|12083.67|12085.84|12085.84|12083.67|12083.67|0
1642173450000|2022-01-14 15:17:30|12081.11|12081.11|12078.72|12078.72|12081.11|12081.11|12078.72|12078.72|0
1642173460000|2022-01-14 15:17:40|12080.68|12080.68|12081.42|12081.42|12081.42|12081.42|12080.68|12080.68|0
1642173480000|2022-01-14 15:18:00|12081.25|12081.25|12081.25|12081.25|12081.25|12081.25|12081.25|12081.25|0
1642173490000|2022-01-14 15:18:10|12081.4|12081.4|12081.4|12081.4|12081.4|12081.4|12081.4|12081.4|0
1642173500000|2022-01-14 15:18:20|12081.61|12081.61|12081.61|12081.61|12081.61|12081.61|12081.61|12081.61|0
1642173510000|2022-01-14 15:18:30|12081.54|12081.54|12081.54|12081.54|12081.54|12081.54|12081.54|12081.54|0
1642173520000|2022-01-14 15:18:40|12081.77|12081.77|12082.75|12082.75|12082.75|12082.75|12081.77|12081.77|0
1642173540000|2022-01-14 15:19:00|12082.96|12082.96|12086.9|12086.9|12086.9|12086.9|12082.96|12082.96|0
1642173550000|2022-01-14 15:19:10|12087.24|12087.24|12091.55|12091.55|12091.55|12091.55|12087.24|12087.24|0
1642173560000|2022-01-14 15:19:20|12091.95|12091.95|12096.08|12096.08|12096.08|12096.08|12091.95|12091.95|0
1642173570000|2022-01-14 15:19:30|12096.48|12096.48|12097.5|12097.5|12097.5|12097.5|12096.48|12096.48|0
1642173580000|2022-01-14 15:19:40|12097.9|12097.9|12098.47|12098.47|12098.47|12098.47|12097.9|12097.9|0
1642173590000|2022-01-14 15:19:50|12098.62|12098.62|12097.8|12097.8|12098.78|12098.78|12097.8|12097.8|0
1642173600000|2022-01-14 15:20:00|12096.9|12096.9|12093.32|12093.32|12096.9|12096.9|12093.32|12093.32|0
1642173610000|2022-01-14 15:20:10|12094.3|12094.3|12094.35|12094.35|12094.35|12094.35|12094.3|12094.3|0
1642173620000|2022-01-14 15:20:20|12093.37|12093.37|12093.17|12093.17|12093.37|12093.37|12093.17|12093.17|0
1642173630000|2022-01-14 15:20:30|12093.05|12093.05|12093.39|12093.39|12093.39|12093.39|12093.05|12093.05|0
1642173650000|2022-01-14 15:20:50|12093.27|12093.27|12093.6|12093.6|12093.6|12093.6|12093.27|12093.27|0
1642173660000|2022-01-14 15:21:00|12093.93|12093.93|12094.1|12094.1|12094.1|12094.1|12093.93|12093.93|0
1642173670000|2022-01-14 15:21:10|12094.26|12094.26|12094.77|12094.77|12094.77|12094.77|12094.26|12094.26|0
1642173690000|2022-01-14 15:21:30|12093.58|12093.58|12093.58|12093.58|12093.58|12093.58|12093.58|12093.58|0
1642173710000|2022-01-14 15:21:50|12092.6|12092.6|12091.49|12091.49|12092.81|12092.81|12091.49|12091.49|0
1642173720000|2022-01-14 15:22:00|12091.72|12091.72|12092.91|12092.91|12092.91|12092.91|12091.72|12091.72|0
1642173730000|2022-01-14 15:22:10|12092.67|12092.67|12093.45|12093.45|12093.45|12093.45|12090.3|12090.3|0
1642173750000|2022-01-14 15:22:30|12093.23|12093.23|12093.23|12093.23|12093.4|12093.4|12093.23|12093.23|0
1642173760000|2022-01-14 15:22:40|12093.4|12093.4|12093.07|12093.07|12093.4|12093.4|12093.07|12093.07|0
1642173770000|2022-01-14 15:22:50|12091.11|12091.11|12089.92|12089.92|12091.11|12091.11|12089.92|12089.92|0
1642173780000|2022-01-14 15:23:00|12089.4|12089.4|12089.4|12089.4|12089.4|12089.4|12089.4|12089.4|0
1642173790000|2022-01-14 15:23:10|12088.22|12088.22|12088.41|12088.41|12088.41|12088.41|12087.03|12087.03|0
1642173800000|2022-01-14 15:23:20|12088.1|12088.1|12088.18|12088.18|12088.18|12088.18|12088.1|12088.1|0
1642173810000|2022-01-14 15:23:30|12088.58|12088.58|12091.51|12091.51|12091.51|12091.51|12088.58|12088.58|0
1642173820000|2022-01-14 15:23:40|12091.77|12091.77|12092.43|12092.43|12092.43|12092.43|12091.77|12091.77|0
1642173830000|2022-01-14 15:23:50|12092.13|12092.13|12092.13|12092.13|12092.13|12092.13|12092.13|12092.13|0
1642173850000|2022-01-14 15:24:10|12092.34|12092.34|12091.94|12091.94|12092.34|12092.34|12091.94|12091.94|0
1642173870000|2022-01-14 15:24:30|12091.96|12091.96|12091.96|12091.96|12091.96|12091.96|12091.96|12091.96|0
1642173880000|2022-01-14 15:24:40|12092.35|12092.35|12092.35|12092.35|12092.35|12092.35|12092.35|12092.35|0
1642173890000|2022-01-14 15:24:50|12092.11|12092.11|12092.11|12092.11|12092.11|12092.11|12092.11|12092.11|0
1642173900000|2022-01-14 15:25:00|12092.23|12092.23|12092.23|12092.23|12092.23|12092.23|12092.23|12092.23|0
1642173910000|2022-01-14 15:25:10|12093.21|12093.21|12093.26|12093.26|12093.26|12093.26|12093.14|12093.14|0
1642173920000|2022-01-14 15:25:20|12093.03|12093.03|12093.95|12093.95|12093.95|12093.95|12093.03|12093.03|0
1642173930000|2022-01-14 15:25:30|12092.97|12092.97|12092.19|12092.19|12092.97|12092.97|12091.79|12091.79|0
1642173940000|2022-01-14 15:25:40|12093.17|12093.17|12094.2|12094.2|12094.2|12094.2|12093.17|12093.17|0
1642173950000|2022-01-14 15:25:50|12094.6|12094.6|12095.31|12095.31|12095.31|12095.31|12094.6|12094.6|0
1642173960000|2022-01-14 15:26:00|12094.96|12094.96|12094.96|12094.96|12094.96|12094.96|12094.96|12094.96|0
1642173970000|2022-01-14 15:26:10|12094.62|12094.62|12094.62|12094.62|12094.62|12094.62|12094.62|12094.62|0
1642173990000|2022-01-14 15:26:30|12094.45|12094.45|12093.47|12093.47|12094.45|12094.45|12093.47|12093.47|0
1642174000000|2022-01-14 15:26:40|12093.07|12093.07|12093.07|12093.07|12093.07|12093.07|12093.07|12093.07|0
1642174010000|2022-01-14 15:26:50|12093.47|12093.47|12092.85|12092.85|12093.47|12093.47|12092.85|12092.85|0
1642174020000|2022-01-14 15:27:00|12094.04|12094.04|12097.93|12097.93|12098.16|12098.16|12094.04|12094.04|0
1642174030000|2022-01-14 15:27:10|12096.95|12096.95|12097.75|12097.75|12097.75|12097.75|12096.95|12096.95|0
1642174040000|2022-01-14 15:27:20|12097.9|12097.9|12098.06|12098.06|12098.06|12098.06|12097.9|12097.9|0
1642174070000|2022-01-14 15:27:50|12098.23|12098.23|12097.25|12097.25|12098.23|12098.23|12097.25|12097.25|0
1642174080000|2022-01-14 15:28:00|12098.44|12098.44|12098.64|12098.64|12098.64|12098.64|12098.44|12098.44|0
1642174090000|2022-01-14 15:28:10|12098.49|12098.49|12097.91|12097.91|12098.49|12098.49|12097.3|12097.3|0
1642174110000|2022-01-14 15:28:30|12098.12|12098.12|12098.12|12098.12|12098.12|12098.12|12098|12098|0
1642174130000|2022-01-14 15:28:50|12097.73|12097.73|12097.96|12097.96|12098.03|12098.03|12097.73|12097.73|0
1642174140000|2022-01-14 15:29:00|12098.19|12098.19|12098.19|12098.19|12098.19|12098.19|12098.19|12098.19|0
1642174150000|2022-01-14 15:29:10|12098.5|12098.5|12098.5|12098.5|12098.5|12098.5|12098.5|12098.5|0
1642174180000|2022-01-14 15:29:40|12097.31|12097.31|12097.31|12097.31|12097.31|12097.31|12097.31|12097.31|0
1642174200000|2022-01-14 15:30:00|12096.89|12096.89|12092.68|12092.68|12096.89|12096.89|12092.68|12092.68|0
1642174210000|2022-01-14 15:30:10|12092.52|12092.52|12089.75|12089.75|12092.52|12092.52|12089.75|12089.75|0
1642174220000|2022-01-14 15:30:20|12089.73|12089.73|12089.53|12089.53|12089.73|12089.73|12089.53|12089.53|0
1642174230000|2022-01-14 15:30:30|12089.41|12089.41|12088.61|12088.61|12089.41|12089.41|12088.61|12088.61|0
1642174240000|2022-01-14 15:30:40|12088.21|12088.21|12087.86|12087.86|12088.21|12088.21|12087.86|12087.86|0
1642174250000|2022-01-14 15:30:50|12087.65|12087.65|12087.65|12087.65|12087.65|12087.65|12087.65|12087.65|0
1642174260000|2022-01-14 15:31:00|12087.42|12087.42|12086.44|12086.44|12087.42|12087.42|12086.44|12086.44|0
1642174270000|2022-01-14 15:31:10|12086.32|12086.32|12086.32|12086.32|12086.32|12086.32|12086.32|12086.32|0
1642174280000|2022-01-14 15:31:20|12086.44|12086.44|12086.44|12086.44|12086.44|12086.44|12086.44|12086.44|0
1642174290000|2022-01-14 15:31:30|12086.45|12086.45|12086.45|12086.45|12086.65|12086.65|12086.41|12086.41|0
1642174310000|2022-01-14 15:31:50|12086.65|12086.65|12086.13|12086.13|12086.65|12086.65|12086.13|12086.13|0
1642174320000|2022-01-14 15:32:00|12086.23|12086.23|12086.29|12086.29|12086.29|12086.29|12085.89|12085.89|0
1642174330000|2022-01-14 15:32:10|12086.49|12086.49|12087.26|12087.26|12087.42|12087.42|12086.44|12086.44|0
1642174340000|2022-01-14 15:32:20|12087.14|12087.14|12087.02|12087.02|12087.14|12087.14|12087.02|12087.02|0
1642174350000|2022-01-14 15:32:30|12087.17|12087.17|12087.38|12087.38|12087.38|12087.38|12087.17|12087.17|0
1642174360000|2022-01-14 15:32:40|12087.26|12087.26|12087.26|12087.26|12087.26|12087.26|12087.26|12087.26|0
1642174370000|2022-01-14 15:32:50|12087.14|12087.14|12087.26|12087.26|12087.26|12087.26|12087.14|12087.14|0
1642174390000|2022-01-14 15:33:10|12087.47|12087.47|12087.47|12087.47|12087.47|12087.47|12087.47|12087.47|0
1642174400000|2022-01-14 15:33:20|12086.28|12086.28|12086.28|12086.28|12086.28|12086.28|12086.28|12086.28|0
1642174420000|2022-01-14 15:33:40|12086.68|12086.68|12085.7|12085.7|12086.68|12086.68|12085.7|12085.7|0
1642174430000|2022-01-14 15:33:50|12085.3|12085.3|12084.91|12084.91|12085.3|12085.3|12084.91|12084.91|0
1642174440000|2022-01-14 15:34:00|12085.14|12085.14|12085.26|12085.26|12085.26|12085.26|12085.14|12085.14|0
1642174450000|2022-01-14 15:34:10|12085.18|12085.18|12083.79|12083.79|12085.18|12085.18|12083.79|12083.79|0
1642174460000|2022-01-14 15:34:20|12083.67|12083.67|12083.21|12083.21|12083.67|12083.67|12083.21|12083.21|0
1642174470000|2022-01-14 15:34:30|12083.55|12083.55|12082.31|12082.31|12083.55|12083.55|12082.31|12082.31|0
1642174480000|2022-01-14 15:34:40|12081.13|12081.13|12081.13|12081.13|12081.13|12081.13|12081.13|12081.13|0
1642174490000|2022-01-14 15:34:50|12081.01|12081.01|12080.95|12080.95|12081.01|12081.01|12080.95|12080.95|0
1642174510000|2022-01-14 15:35:10|12080.83|12080.83|12080.99|12080.99|12080.99|12080.99|12080.83|12080.83|0
1642174520000|2022-01-14 15:35:20|12081.25|12081.25|12081.25|12081.25|12081.25|12081.25|12081.25|12081.25|0
1642174530000|2022-01-14 15:35:30|12081.1|12081.1|12081.1|12081.1|12081.1|12081.1|12081.1|12081.1|0
1642174540000|2022-01-14 15:35:40|12080.93|12080.93|12079.4|12079.4|12080.93|12080.93|12079.4|12079.4|0
1642174550000|2022-01-14 15:35:50|12079.32|12079.32|12079.09|12079.09|12079.32|12079.32|12079.09|12079.09|0
1642174560000|2022-01-14 15:36:00|12075.41|12075.41|12071.57|12071.57|12075.41|12075.41|12071.57|12071.57|0
1642174570000|2022-01-14 15:36:10|12071.31|12071.31|12069.56|12069.56|12071.31|12071.31|12069.56|12069.56|0
1642174590000|2022-01-14 15:36:30|12069.16|12069.16|12069.56|12069.56|12069.56|12069.56|12069.16|12069.16|0
1642174600000|2022-01-14 15:36:40|12069.44|12069.44|12069.72|12069.72|12069.72|12069.72|12069.32|12069.32|0
1642174610000|2022-01-14 15:36:50|12069.48|12069.48|12069.48|12069.48|12069.48|12069.48|12069.48|12069.48|0
1642174620000|2022-01-14 15:37:00|12069.6|12069.6|12065.9|12065.9|12069.72|12069.72|12065.8|12065.8|0
1642174630000|2022-01-14 15:37:10|12066.05|12066.05|12064.71|12064.71|12066.1|12066.1|12064.66|12064.66|0
1642174640000|2022-01-14 15:37:20|12065.11|12065.11|12066.14|12066.14|12066.29|12066.29|12065.11|12065.11|0
1642174650000|2022-01-14 15:37:30|12066.66|12066.66|12066.66|12066.66|12066.81|12066.81|12066.66|12066.66|0
1642174660000|2022-01-14 15:37:40|12066.76|12066.76|12063.96|12063.96|12066.76|12066.76|12063.96|12063.96|0
1642174670000|2022-01-14 15:37:50|12062.78|12062.78|12062.37|12062.37|12062.94|12062.94|12062.37|12062.37|0
1642174680000|2022-01-14 15:38:00|12062.82|12062.82|12060.09|12060.09|12062.82|12062.82|12060.09|12060.09|0
1642174690000|2022-01-14 15:38:10|12060.3|12060.3|12060.42|12060.42|12060.77|12060.77|12059.47|12059.47|0
1642174700000|2022-01-14 15:38:20|12056.51|12056.51|12056.27|12056.27|12056.51|12056.51|12056.27|12056.27|0
1642174710000|2022-01-14 15:38:30|12056.15|12056.15|12058.16|12058.16|12058.16|12058.16|12055.68|12055.68|0
1642174720000|2022-01-14 15:38:40|12058.56|12058.56|12060.55|12060.55|12060.55|12060.55|12055.68|12055.68|0
1642174730000|2022-01-14 15:38:50|12060.6|12060.6|12060.6|12060.6|12060.6|12060.6|12060.6|12060.6|0
1642174740000|2022-01-14 15:39:00|12060.42|12060.42|12060.3|12060.3|12060.42|12060.42|12060.3|12060.3|0
1642174750000|2022-01-14 15:39:10|12061.28|12061.28|12061.73|12061.73|12061.73|12061.73|12061.28|12061.28|0
1642174760000|2022-01-14 15:39:20|12062.71|12062.71|12063.9|12063.9|12065.08|12065.08|12062.71|12062.71|0
1642174770000|2022-01-14 15:39:30|12064.06|12064.06|12063.9|12063.9|12064.06|12064.06|12063.9|12063.9|0
1642174780000|2022-01-14 15:39:40|12063.95|12063.95|12060.66|12060.66|12063.95|12063.95|12060.66|12060.66|0
1642174790000|2022-01-14 15:39:50|12060.76|12060.76|12060.76|12060.76|12060.76|12060.76|12060.76|12060.76|0
1642174800000|2022-01-14 15:40:00|12061.27|12061.27|12061.27|12061.27|12061.27|12061.27|12061.27|12061.27|0
1642174810000|2022-01-14 15:40:10|12060.92|12060.92|12061.9|12061.9|12061.9|12061.9|12060.92|12060.92|0
1642174820000|2022-01-14 15:40:20|12061.78|12061.78|12057.42|12057.42|12061.78|12061.78|12057.42|12057.42|0
1642174830000|2022-01-14 15:40:30|12057.3|12057.3|12057.15|12057.15|12057.3|12057.3|12057.15|12057.15|0
1642174840000|2022-01-14 15:40:40|12055.19|12055.19|12057.15|12057.15|12057.15|12057.15|12055.19|12055.19|0
1642174850000|2022-01-14 15:40:50|12056.8|12056.8|12056.56|12056.56|12056.8|12056.8|12056.56|12056.56|0
1642174860000|2022-01-14 15:41:00|12055.58|12055.58|12055.08|12055.08|12055.58|12055.58|12055.08|12055.08|0
1642174870000|2022-01-14 15:41:10|12054.92|12054.92|12054.92|12054.92|12054.92|12054.92|12054.92|12054.92|0
1642174880000|2022-01-14 15:41:20|12054.71|12054.71|12054.38|12054.38|12054.71|12054.71|12054.38|12054.38|0
1642174890000|2022-01-14 15:41:30|12054.5|12054.5|12054.5|12054.5|12054.5|12054.5|12054.5|12054.5|0
1642174910000|2022-01-14 15:41:50|12054.35|12054.35|12053.95|12053.95|12054.35|12054.35|12053.95|12053.95|0
1642174920000|2022-01-14 15:42:00|12054.16|12054.16|12054.28|12054.28|12054.28|12054.28|12054.11|12054.11|0
1642174930000|2022-01-14 15:42:10|12054.44|12054.44|12054.44|12054.44|12054.44|12054.44|12054.44|12054.44|0
1642174940000|2022-01-14 15:42:20|12054.32|12054.32|12053.98|12053.98|12054.32|12054.32|12053.98|12053.98|0
1642174950000|2022-01-14 15:42:30|12052.8|12052.8|12052.8|12052.8|12052.8|12052.8|12052.8|12052.8|0
1642174980000|2022-01-14 15:43:00|12052.68|12052.68|12050.08|12050.08|12052.8|12052.8|12050.08|12050.08|0
1642174990000|2022-01-14 15:43:10|12050.32|12050.32|12047.44|12047.44|12050.75|12050.75|12047.44|12047.44|0
1642175000000|2022-01-14 15:43:20|12047.32|12047.32|12047.15|12047.15|12047.32|12047.32|12046.99|12046.99|0
1642175010000|2022-01-14 15:43:30|12047.65|12047.65|12046.59|12046.59|12047.65|12047.65|12046.59|12046.59|0
1642175030000|2022-01-14 15:43:50|12046.47|12046.47|12046.27|12046.27|12046.47|12046.47|12046.27|12046.27|0
1642175040000|2022-01-14 15:44:00|12046.11|12046.11|12047.09|12047.09|12047.09|12047.09|12046.11|12046.11|0
1642175050000|2022-01-14 15:44:10|12046.85|12046.85|12046.85|12046.85|12046.85|12046.85|12046.85|12046.85|0
1642175060000|2022-01-14 15:44:20|12046.35|12046.35|12044.45|12044.45|12046.35|12046.35|12044.45|12044.45|0
1642175070000|2022-01-14 15:44:30|12043.65|12043.65|12043.65|12043.65|12043.65|12043.65|12043.65|12043.65|0
1642175080000|2022-01-14 15:44:40|12043.82|12043.82|12043.7|12043.7|12043.82|12043.82|12043.7|12043.7|0
1642175100000|2022-01-14 15:45:00|12043.46|12043.46|12043.68|12043.68|12043.68|12043.68|12043.36|12043.36|0
1642175110000|2022-01-14 15:45:10|12043.28|12043.28|12043.35|12043.35|12043.68|12043.68|12043.28|12043.28|0
1642175120000|2022-01-14 15:45:20|12042.92|12042.92|12042.59|12042.59|12042.92|12042.92|12042.59|12042.59|0
1642175130000|2022-01-14 15:45:30|12042.71|12042.71|12042.57|12042.57|12042.71|12042.71|12042.57|12042.57|0
1642175140000|2022-01-14 15:45:40|12041.59|12041.59|12043.11|12043.11|12043.11|12043.11|12041.59|12041.59|0
1642175150000|2022-01-14 15:45:50|12041.92|12041.92|12041.92|12041.92|12041.92|12041.92|12041.92|12041.92|0
1642175160000|2022-01-14 15:46:00|12042.16|12042.16|12042.36|12042.36|12042.36|12042.36|12042.16|12042.16|0
1642175170000|2022-01-14 15:46:10|12041.86|12041.86|12041.86|12041.86|12041.86|12041.86|12041.86|12041.86|0
1642175180000|2022-01-14 15:46:20|12040.62|12040.62|12039.61|12039.61|12041.12|12041.12|12039.61|12039.61|0
1642175190000|2022-01-14 15:46:30|12040.01|12040.01|12040.01|12040.01|12040.01|12040.01|12040.01|12040.01|0
1642175200000|2022-01-14 15:46:40|12041.19|12041.19|12041.19|12041.19|12041.19|12041.19|12041.19|12041.19|0
1642175210000|2022-01-14 15:46:50|12042.17|12042.17|12042.17|12042.17|12042.17|12042.17|12041.19|12041.19|0
1642175220000|2022-01-14 15:47:00|12042.33|12042.33|12042.33|12042.33|12042.33|12042.33|12042.33|12042.33|0
1642175230000|2022-01-14 15:47:10|12043.3|12043.3|12042.89|12042.89|12043.3|12043.3|12042.89|12042.89|0
1642175240000|2022-01-14 15:47:20|12041.91|12041.91|12041.91|12041.91|12041.91|12041.91|12041.52|12041.52|0
1642175260000|2022-01-14 15:47:40|12042.06|12042.06|12044.47|12044.47|12044.47|12044.47|12042.06|12042.06|0
1642175270000|2022-01-14 15:47:50|12044.26|12044.26|12044.26|12044.26|12044.26|12044.26|12044.26|12044.26|0
1642175280000|2022-01-14 15:48:00|12044.16|12044.16|12044.31|12044.31|12044.76|12044.76|12043.86|12043.86|0
1642175290000|2022-01-14 15:48:10|12044.73|12044.73|12047.51|12047.51|12048.84|12048.84|12044.73|12044.73|0
1642175300000|2022-01-14 15:48:20|12047.87|12047.87|12048.7|12048.7|12048.7|12048.7|12047.87|12047.87|0
1642175310000|2022-01-14 15:48:30|12049.05|12049.05|12049.45|12049.45|12049.45|12049.45|12049.05|12049.05|0
1642175320000|2022-01-14 15:48:40|12050.43|12050.43|12055.45|12055.45|12055.45|12055.45|12050.43|12050.43|0
1642175330000|2022-01-14 15:48:50|12054.94|12054.94|12053.49|12053.49|12055.45|12055.45|12053.49|12053.49|0
1642175350000|2022-01-14 15:49:10|12053.75|12053.75|12053.75|12053.75|12053.75|12053.75|12053.75|12053.75|0
1642175360000|2022-01-14 15:49:20|12053.63|12053.63|12053.63|12053.63|12053.63|12053.63|12053.63|12053.63|0
1642175380000|2022-01-14 15:49:40|12056.57|12056.57|12056.57|12056.57|12056.57|12056.57|12056.57|12056.57|0
1642175400000|2022-01-14 15:50:00|12055.59|12055.59|12055.59|12055.59|12055.59|12055.59|12055.59|12055.59|0
1642175430000|2022-01-14 15:50:30|12056.57|12056.57|12056.57|12056.57|12056.57|12056.57|12056.57|12056.57|0
1642175460000|2022-01-14 15:51:00|12057.54|12057.54|12059.5|12059.5|12059.5|12059.5|12057.54|12057.54|0
1642175470000|2022-01-14 15:51:10|12060.48|12060.48|12060.48|12060.48|12060.48|12060.48|12060.48|12060.48|0
1642175480000|2022-01-14 15:51:20|12061.46|12061.46|12060.48|12060.48|12061.46|12061.46|12060.48|12060.48|0
1642175490000|2022-01-14 15:51:30|12060.36|12060.36|12060.24|12060.24|12060.36|12060.36|12060.24|12060.24|0
1642175500000|2022-01-14 15:51:40|12059.26|12059.26|12060.24|12060.24|12060.24|12060.24|12059.26|12059.26|0
1642175510000|2022-01-14 15:51:50|12060.36|12060.36|12060.48|12060.48|12060.48|12060.48|12060.36|12060.36|0
1642175520000|2022-01-14 15:52:00|12060.01|12060.01|12058.49|12058.49|12060.01|12060.01|12058.49|12058.49|0
1642175530000|2022-01-14 15:52:10|12058.34|12058.34|12056.02|12056.02|12058.34|12058.34|12056.02|12056.02|0
1642175540000|2022-01-14 15:52:20|12056.23|12056.23|12054.63|12054.63|12056.23|12056.23|12054.63|12054.63|0
1642175550000|2022-01-14 15:52:30|12055.03|12055.03|12051.48|12051.48|12055.03|12055.03|12051.48|12051.48|0
1642175560000|2022-01-14 15:52:40|12051.08|12051.08|12049.57|12049.57|12051.08|12051.08|12049.57|12049.57|0
1642175570000|2022-01-14 15:52:50|12049.17|12049.17|12049.17|12049.17|12049.17|12049.17|12049.17|12049.17|0
1642175580000|2022-01-14 15:53:00|12047.99|12047.99|12046.89|12046.89|12047.99|12047.99|12045.62|12045.62|0
1642175590000|2022-01-14 15:53:10|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|0
1642175600000|2022-01-14 15:53:20|12046.89|12046.89|12047.1|12047.1|12047.1|12047.1|12046.89|12046.89|0
1642175610000|2022-01-14 15:53:30|12046.98|12046.98|12046.98|12046.98|12046.98|12046.98|12046.98|12046.98|0
1642175630000|2022-01-14 15:53:50|12047.96|12047.96|12047.96|12047.96|12047.96|12047.96|12047.96|12047.96|0
1642175640000|2022-01-14 15:54:00|12048.65|12048.65|12048.65|12048.65|12048.65|12048.65|12048.65|12048.65|0
1642175650000|2022-01-14 15:54:10|12048.99|12048.99|12048.99|12048.99|12048.99|12048.99|12048.99|12048.99|0
1642175670000|2022-01-14 15:54:30|12048.59|12048.59|12048.59|12048.59|12048.59|12048.59|12048.59|12048.59|0
1642175690000|2022-01-14 15:54:50|12048.33|12048.33|12048.21|12048.21|12048.33|12048.33|12048.21|12048.21|0
1642175700000|2022-01-14 15:55:00|12048.01|12048.01|12047.77|12047.77|12048.01|12048.01|12047.77|12047.77|0
1642175710000|2022-01-14 15:55:10|12047.43|12047.43|12047.43|12047.43|12047.43|12047.43|12047.43|12047.43|0
1642175720000|2022-01-14 15:55:20|12045.47|12045.47|12045.43|12045.43|12045.6|12045.6|12045.43|12045.43|0
1642175730000|2022-01-14 15:55:30|12045.58|12045.58|12045.91|12045.91|12045.91|12045.91|12045.58|12045.58|0
1642175740000|2022-01-14 15:55:40|12045.99|12045.99|12046.06|12046.06|12046.06|12046.06|12045.99|12045.99|0
1642175750000|2022-01-14 15:55:50|12046.27|12046.27|12046.27|12046.27|12046.27|12046.27|12046.27|12046.27|0
1642175760000|2022-01-14 15:56:00|12046.06|12046.06|12046.38|12046.38|12046.47|12046.47|12046.06|12046.06|0
1642175770000|2022-01-14 15:56:10|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|0
1642175780000|2022-01-14 15:56:20|12045.7|12045.7|12045.7|12045.7|12045.7|12045.7|12045.7|12045.7|0
1642175800000|2022-01-14 15:56:40|12044.72|12044.72|12045.7|12045.7|12045.7|12045.7|12044.72|12044.72|0
1642175810000|2022-01-14 15:56:50|12045.72|12045.72|12045.38|12045.38|12045.72|12045.72|12045.38|12045.38|0
1642175820000|2022-01-14 15:57:00|12044.4|12044.4|12044.25|12044.25|12044.4|12044.4|12044.25|12044.25|0
1642175830000|2022-01-14 15:57:10|12045.22|12045.22|12046.2|12046.2|12046.2|12046.2|12045.22|12045.22|0
1642175850000|2022-01-14 15:57:30|12045.7|12045.7|12045.7|12045.7|12045.7|12045.7|12045.7|12045.7|0
1642175860000|2022-01-14 15:57:40|12043.33|12043.33|12042.27|12042.27|12043.33|12043.33|12042.01|12042.01|0
1642175870000|2022-01-14 15:57:50|12041.09|12041.09|12041.09|12041.09|12041.09|12041.09|12041.09|12041.09|0
1642175880000|2022-01-14 15:58:00|12040.97|12040.97|12040.97|12040.97|12040.97|12040.97|12040.97|12040.97|0
1642175890000|2022-01-14 15:58:10|12040.57|12040.57|12040.57|12040.57|12040.57|12040.57|12040.57|12040.57|0
1642175910000|2022-01-14 15:58:30|12040.22|12040.22|12040.22|12040.22|12040.22|12040.22|12040.22|12040.22|0
1642175920000|2022-01-14 15:58:40|12039.88|12039.88|12039.88|12039.88|12039.88|12039.88|12039.88|12039.88|0
1642175930000|2022-01-14 15:58:50|12040.3|12040.3|12040.3|12040.3|12040.3|12040.3|12040.3|12040.3|0
1642175940000|2022-01-14 15:59:00|12040.45|12040.45|12040.74|12040.74|12040.74|12040.74|12040.13|12040.13|0
1642175950000|2022-01-14 15:59:10|12040.86|12040.86|12041.01|12041.01|12041.41|12041.41|12040.86|12040.86|0
1642175960000|2022-01-14 15:59:20|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|0
1642175970000|2022-01-14 15:59:30|12038.69|12038.69|12038.69|12038.69|12038.69|12038.69|12038.69|12038.69|0
1642175980000|2022-01-14 15:59:40|12037.51|12037.51|12037.11|12037.11|12037.51|12037.51|12037.11|12037.11|0
1642175990000|2022-01-14 15:59:50|12037.23|12037.23|12037.23|12037.23|12037.23|12037.23|12037.23|12037.23|0
1642176000000|2022-01-14 16:00:00|12036.99|12036.99|12036.63|12036.63|12036.99|12036.99|12036.63|12036.63|0
1642176010000|2022-01-14 16:00:10|12036.47|12036.47|12037.22|12037.22|12037.22|12037.22|12036.3|12036.3|0
1642176020000|2022-01-14 16:00:20|12038.41|12038.41|12038.41|12038.41|12038.41|12038.41|12038.41|12038.41|0
1642176030000|2022-01-14 16:00:30|12038.01|12038.01|12039.47|12039.47|12039.59|12039.59|12038.01|12038.01|0
1642176040000|2022-01-14 16:00:40|12040.66|12040.66|12044.34|12044.34|12044.34|12044.34|12040.26|12040.26|0
1642176050000|2022-01-14 16:00:50|12044.5|12044.5|12045|12045|12045.74|12045.74|12044.5|12044.5|0
1642176060000|2022-01-14 16:01:00|12045.18|12045.18|12046.54|12046.54|12046.54|12046.54|12045.18|12045.18|0
1642176070000|2022-01-14 16:01:10|12046.88|12046.88|12047.29|12047.29|12047.29|12047.29|12046.88|12046.88|0
1642176080000|2022-01-14 16:01:20|12047.37|12047.37|12047.49|12047.49|12047.49|12047.49|12047.37|12047.37|0
1642176090000|2022-01-14 16:01:30|12047.61|12047.61|12047.61|12047.61|12047.61|12047.61|12047.61|12047.61|0
1642176110000|2022-01-14 16:01:50|12047.87|12047.87|12048.6|12048.6|12048.6|12048.6|12047.87|12047.87|0
1642176120000|2022-01-14 16:02:00|12048.72|12048.72|12048.46|12048.46|12048.72|12048.72|12048.46|12048.46|0
1642176140000|2022-01-14 16:02:20|12048.19|12048.19|12049.12|12049.12|12049.17|12049.17|12048.19|12048.19|0
1642176150000|2022-01-14 16:02:30|12049.01|12049.01|12049.18|12049.18|12049.18|12049.18|12049.01|12049.01|0
1642176160000|2022-01-14 16:02:40|12049.09|12049.09|12049.02|12049.02|12049.49|12049.49|12049.02|12049.02|0
1642176180000|2022-01-14 16:03:00|12048.22|12048.22|12045.47|12045.47|12048.22|12048.22|12044.63|12044.63|0
1642176190000|2022-01-14 16:03:10|12045.35|12045.35|12043.48|12043.48|12045.35|12045.35|12043.48|12043.48|0
1642176200000|2022-01-14 16:03:20|12043.68|12043.68|12043.83|12043.83|12043.83|12043.83|12043.53|12043.53|0
1642176210000|2022-01-14 16:03:30|12043.88|12043.88|12043.98|12043.98|12043.98|12043.98|12043.88|12043.88|0
1642176220000|2022-01-14 16:03:40|12043.58|12043.58|12043.58|12043.58|12043.58|12043.58|12043.58|12043.58|0
1642176240000|2022-01-14 16:04:00|12043.53|12043.53|12044.07|12044.07|12044.25|12044.25|12043.53|12043.53|0
1642176250000|2022-01-14 16:04:10|12044.24|12044.24|12043.16|12043.16|12044.4|12044.4|12043.16|12043.16|0
1642176260000|2022-01-14 16:04:20|12042.9|12042.9|12043.11|12043.11|12043.11|12043.11|12042.64|12042.64|0
1642176280000|2022-01-14 16:04:40|12042.95|12042.95|12043.21|12043.21|12043.21|12043.21|12042.95|12042.95|0
1642176300000|2022-01-14 16:05:00|12042.98|12042.98|12040.12|12040.12|12042.98|12042.98|12040.12|12040.12|0
1642176310000|2022-01-14 16:05:10|12039.91|12039.91|12039.7|12039.7|12039.91|12039.91|12039.7|12039.7|0
1642176330000|2022-01-14 16:05:30|12039.01|12039.01|12037.75|12037.75|12039.01|12039.01|12037.75|12037.75|0
1642176360000|2022-01-14 16:06:00|12038.15|12038.15|12038.15|12038.15|12038.15|12038.15|12038.15|12038.15|0
1642176370000|2022-01-14 16:06:10|12037.17|12037.17|12037.17|12037.17|12037.17|12037.17|12037.17|12037.17|0
1642176380000|2022-01-14 16:06:20|12037.24|12037.24|12037.24|12037.24|12037.24|12037.24|12037.24|12037.24|0
1642176390000|2022-01-14 16:06:30|12036.91|12036.91|12036.91|12036.91|12036.91|12036.91|12036.91|12036.91|0
1642176410000|2022-01-14 16:06:50|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|0
1642176420000|2022-01-14 16:07:00|12038.44|12038.44|12038.44|12038.44|12038.44|12038.44|12038.44|12038.44|0
1642176430000|2022-01-14 16:07:10|12038.65|12038.65|12039.15|12039.15|12039.15|12039.15|12038.6|12038.6|0
1642176440000|2022-01-14 16:07:20|12039.2|12039.2|12040.18|12040.18|12040.18|12040.18|12039.2|12039.2|0
1642176450000|2022-01-14 16:07:30|12040.58|12040.58|12040.66|12040.66|12040.98|12040.98|12040.58|12040.58|0
1642176460000|2022-01-14 16:07:40|12040.42|12040.42|12040.42|12040.42|12040.42|12040.42|12040.42|12040.42|0
1642176480000|2022-01-14 16:08:00|12041.4|12041.4|12037.81|12037.81|12041.4|12041.4|12037.81|12037.81|0
1642176490000|2022-01-14 16:08:10|12036.83|12036.83|12030.94|12030.94|12036.83|12036.83|12029.75|12029.75|0
1642176500000|2022-01-14 16:08:20|12030.81|12030.81|12030.72|12030.72|12030.94|12030.94|12030.72|12030.72|0
1642176510000|2022-01-14 16:08:30|12031.91|12031.91|12034.07|12034.07|12034.07|12034.07|12031.91|12031.91|0
1642176520000|2022-01-14 16:08:40|12035.26|12035.26|12035.26|12035.26|12035.26|12035.26|12035.26|12035.26|0
1642176530000|2022-01-14 16:08:50|12034.28|12034.28|12034.28|12034.28|12034.28|12034.28|12034.28|12034.28|0
1642176540000|2022-01-14 16:09:00|12034.36|12034.36|12034.57|12034.57|12034.57|12034.57|12034.36|12034.36|0
1642176550000|2022-01-14 16:09:10|12034.37|12034.37|12034.7|12034.7|12034.7|12034.7|12034.37|12034.37|0
1642176560000|2022-01-14 16:09:20|12034.52|12034.52|12034.52|12034.52|12034.52|12034.52|12034.52|12034.52|0
1642176570000|2022-01-14 16:09:30|12034.69|12034.69|12034.85|12034.85|12034.85|12034.85|12034.69|12034.69|0
1642176580000|2022-01-14 16:09:40|12035.02|12035.02|12033.84|12033.84|12035.02|12035.02|12033.84|12033.84|0
1642176590000|2022-01-14 16:09:50|12032.65|12032.65|12033.63|12033.63|12033.63|12033.63|12032.65|12032.65|0
1642176600000|2022-01-14 16:10:00|12033.55|12033.55|12033.25|12033.25|12033.55|12033.55|12033.25|12033.25|0
1642176610000|2022-01-14 16:10:10|12034.43|12034.43|12034.23|12034.23|12034.43|12034.43|12034.23|12034.23|0
1642176620000|2022-01-14 16:10:20|12035.21|12035.21|12035.04|12035.04|12035.21|12035.21|12035.04|12035.04|0
1642176630000|2022-01-14 16:10:30|12036.23|12036.23|12036.23|12036.23|12036.23|12036.23|12036.23|12036.23|0
1642176650000|2022-01-14 16:10:50|12037.41|12037.41|12037.88|12037.88|12037.88|12037.88|12037.3|12037.3|0
1642176660000|2022-01-14 16:11:00|12037.76|12037.76|12037.76|12037.76|12037.76|12037.76|12037.76|12037.76|0
1642176670000|2022-01-14 16:11:10|12036.78|12036.78|12038.01|12038.01|12038.01|12038.01|12036.78|12036.78|0
1642176680000|2022-01-14 16:11:20|12038.52|12038.52|12038.52|12038.52|12038.52|12038.52|12038.52|12038.52|0
1642176690000|2022-01-14 16:11:30|12038.01|12038.01|12037.89|12037.89|12038.01|12038.01|12037.89|12037.89|0
1642176700000|2022-01-14 16:11:40|12037.68|12037.68|12037.89|12037.89|12037.89|12037.89|12037.68|12037.68|0
1642176710000|2022-01-14 16:11:50|12036.91|12036.91|12036.28|12036.28|12036.91|12036.91|12035.93|12035.93|0
1642176720000|2022-01-14 16:12:00|12036.36|12036.36|12036.31|12036.31|12036.48|12036.48|12036.31|12036.31|0
1642176740000|2022-01-14 16:12:20|12035.33|12035.33|12033.63|12033.63|12035.33|12035.33|12033.63|12033.63|0
1642176750000|2022-01-14 16:12:30|12032.65|12032.65|12032.04|12032.04|12032.65|12032.65|12032.04|12032.04|0
1642176760000|2022-01-14 16:12:40|12030.66|12030.66|12031.46|12031.46|12031.46|12031.46|12030.66|12030.66|0
1642176770000|2022-01-14 16:12:50|12031.67|12031.67|12031.67|12031.67|12031.67|12031.67|12031.67|12031.67|0
1642176780000|2022-01-14 16:13:00|12030.69|12030.69|12029.31|12029.31|12030.69|12030.69|12029.31|12029.31|0
1642176790000|2022-01-14 16:13:10|12029.19|12029.19|12029.4|12029.4|12029.4|12029.4|12029.19|12029.19|0
1642176800000|2022-01-14 16:13:20|12029.17|12029.17|12029.17|12029.17|12029.17|12029.17|12029.17|12029.17|0
1642176820000|2022-01-14 16:13:40|12028.19|12028.19|12028.03|12028.03|12028.19|12028.19|12027.86|12027.86|0
1642176830000|2022-01-14 16:13:50|12028.19|12028.19|12028.19|12028.19|12028.19|12028.19|12028.19|12028.19|0
1642176840000|2022-01-14 16:14:00|12026.23|12026.23|12026.23|12026.23|12026.23|12026.23|12026.23|12026.23|0
1642176850000|2022-01-14 16:14:10|12026.43|12026.43|12026.43|12026.43|12026.43|12026.43|12026.43|12026.43|0
1642176860000|2022-01-14 16:14:20|12030.35|12030.35|12031.68|12031.68|12031.68|12031.68|12030.35|12030.35|0
1642176870000|2022-01-14 16:14:30|12032.02|12032.02|12030.52|12030.52|12032.02|12032.02|12030.52|12030.52|0
1642176890000|2022-01-14 16:14:50|12030.64|12030.64|12030.64|12030.64|12030.64|12030.64|12030.64|12030.64|0
1642176900000|2022-01-14 16:15:00|12032.6|12032.6|12029.27|12029.27|12032.6|12032.6|12029.27|12029.27|0
1642176910000|2022-01-14 16:15:10|12029.15|12029.15|12029.15|12029.15|12029.15|12029.15|12029.15|12029.15|0
1642176920000|2022-01-14 16:15:20|12029.22|12029.22|12028.43|12028.43|12029.62|12029.62|12028.43|12028.43|0
1642176930000|2022-01-14 16:15:30|12027.45|12027.45|12027.62|12027.62|12027.62|12027.62|12027.45|12027.45|0
1642176940000|2022-01-14 16:15:40|12027.5|12027.5|12027.5|12027.5|12027.5|12027.5|12027.5|12027.5|0
1642176950000|2022-01-14 16:15:50|12027.29|12027.29|12022.79|12022.79|12027.5|12027.5|12022.79|12022.79|0
1642176960000|2022-01-14 16:16:00|12021.81|12021.81|12021.69|12021.69|12021.81|12021.81|12021.69|12021.69|0
1642176970000|2022-01-14 16:16:10|12021.58|12021.58|12020.16|12020.16|12021.58|12021.58|12020.16|12020.16|0
1642176980000|2022-01-14 16:16:20|12019.87|12019.87|12019.16|12019.16|12020.35|12020.35|12019.16|12019.16|0
1642176990000|2022-01-14 16:16:30|12019.12|12019.12|12019.43|12019.43|12019.43|12019.43|12019.12|12019.12|0
1642177000000|2022-01-14 16:16:40|12020.41|12020.41|12020.18|12020.18|12020.41|12020.41|12020.15|12020.15|0
1642177010000|2022-01-14 16:16:50|12022.14|12022.14|12020.11|12020.11|12022.14|12022.14|12020.11|12020.11|0
1642177020000|2022-01-14 16:17:00|12019.13|12019.13|12017.94|12017.94|12019.13|12019.13|12017.94|12017.94|0
1642177030000|2022-01-14 16:17:10|12017.91|12017.91|12016.69|12016.69|12017.91|12017.91|12016.69|12016.69|0
1642177040000|2022-01-14 16:17:20|12017.67|12017.67|12017.95|12017.95|12018.07|12018.07|12017.67|12017.67|0
1642177050000|2022-01-14 16:17:30|12019.14|12019.14|12019.15|12019.15|12019.15|12019.15|12018.98|12018.98|0
1642177080000|2022-01-14 16:18:00|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|0
1642177090000|2022-01-14 16:18:10|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|0
1642177100000|2022-01-14 16:18:20|12019.01|12019.01|12019|12019|12019.21|12019.21|12019|12019|0
1642177110000|2022-01-14 16:18:30|12018.79|12018.79|12019.2|12019.2|12019.2|12019.2|12018.79|12018.79|0
1642177120000|2022-01-14 16:18:40|12018.86|12018.86|12017.08|12017.08|12019.04|12019.04|12017.08|12017.08|0
1642177130000|2022-01-14 16:18:50|12016.1|12016.1|12015.55|12015.55|12016.1|12016.1|12015.21|12015.21|0
1642177140000|2022-01-14 16:19:00|12015.34|12015.34|12016.05|12016.05|12016.05|12016.05|12015.34|12015.34|0
1642177150000|2022-01-14 16:19:10|12015.89|12015.89|12015.89|12015.89|12015.89|12015.89|12015.89|12015.89|0
1642177160000|2022-01-14 16:19:20|12015.81|12015.81|12014.8|12014.8|12015.81|12015.81|12014.68|12014.68|0
1642177180000|2022-01-14 16:19:40|12015.78|12015.78|12016.91|12016.91|12016.91|12016.91|12015.78|12015.78|0
1642177200000|2022-01-14 16:20:00|12017.31|12017.31|12017.16|12017.16|12017.31|12017.31|12017.16|12017.16|0
1642177210000|2022-01-14 16:20:10|12017.04|12017.04|12015.08|12015.08|12017.04|12017.04|12015.08|12015.08|0
1642177220000|2022-01-14 16:20:20|12016.26|12016.26|12016.26|12016.26|12016.26|12016.26|12016.26|12016.26|0
1642177230000|2022-01-14 16:20:30|12015.92|12015.92|12016.15|12016.15|12016.15|12016.15|12015.92|12015.92|0
1642177240000|2022-01-14 16:20:40|12015.75|12015.75|12014.98|12014.98|12015.96|12015.96|12014.98|12014.98|0
1642177250000|2022-01-14 16:20:50|12015.32|12015.32|12015.7|12015.7|12015.7|12015.7|12015.32|12015.32|0
1642177260000|2022-01-14 16:21:00|12014.52|12014.52|12015.2|12015.2|12016.18|12016.18|12014.52|12014.52|0
1642177270000|2022-01-14 16:21:10|12016.18|12016.18|12015.71|12015.71|12016.18|12016.18|12015.71|12015.71|0
1642177280000|2022-01-14 16:21:20|12015.84|12015.84|12015.84|12015.84|12015.84|12015.84|12015.84|12015.84|0
1642177310000|2022-01-14 16:21:50|12016.01|12016.01|12016.17|12016.17|12016.17|12016.17|12016.01|12016.01|0
1642177320000|2022-01-14 16:22:00|12016.51|12016.51|12016.27|12016.27|12016.67|12016.67|12016.27|12016.27|0
1642177330000|2022-01-14 16:22:10|12016.12|12016.12|12016.34|12016.34|12016.34|12016.34|12016.12|12016.12|0
1642177340000|2022-01-14 16:22:20|12017.53|12017.53|12019.06|12019.06|12019.06|12019.06|12017.53|12017.53|0
1642177360000|2022-01-14 16:22:40|12018.08|12018.08|12017.82|12017.82|12018.12|12018.12|12016.94|12016.94|0
1642177370000|2022-01-14 16:22:50|12018.03|12018.03|12018.03|12018.03|12018.03|12018.03|12018.03|12018.03|0
1642177380000|2022-01-14 16:23:00|12018.1|12018.1|12018.22|12018.22|12018.22|12018.22|12018.1|12018.1|0
1642177390000|2022-01-14 16:23:10|12018.38|12018.38|12018.31|12018.31|12018.38|12018.38|12018.31|12018.31|0
1642177400000|2022-01-14 16:23:20|12019|12019|12020.24|12020.24|12020.24|12020.24|12019|12019|0
1642177410000|2022-01-14 16:23:30|12020.74|12020.74|12020.98|12020.98|12020.98|12020.98|12020.74|12020.74|0
1642177420000|2022-01-14 16:23:40|12021.34|12021.34|12022.18|12022.18|12022.53|12022.53|12021.34|12021.34|0
1642177430000|2022-01-14 16:23:50|12022.26|12022.26|12023.18|12023.18|12023.18|12023.18|12021.9|12021.9|0
1642177440000|2022-01-14 16:24:00|12022.99|12022.99|12023.08|12023.08|12023.2|12023.2|12022.1|12022.1|0
1642177460000|2022-01-14 16:24:20|12021.9|12021.9|12022.24|12022.24|12022.24|12022.24|12021.9|12021.9|0
1642177470000|2022-01-14 16:24:30|12022.45|12022.45|12023.43|12023.43|12023.43|12023.43|12021.47|12021.47|0
1642177480000|2022-01-14 16:24:40|12022.45|12022.45|12023.43|12023.43|12023.43|12023.43|12022.45|12022.45|0
1642177490000|2022-01-14 16:24:50|12023.22|12023.22|12023.69|12023.69|12023.69|12023.69|12023.22|12023.22|0
1642177500000|2022-01-14 16:25:00|12022.71|12022.71|12022.71|12022.71|12022.71|12022.71|12022.71|12022.71|0
1642177510000|2022-01-14 16:25:10|12023.69|12023.69|12023.5|12023.5|12025.03|12025.03|12023.5|12023.5|0
1642177540000|2022-01-14 16:25:40|12024.19|12024.19|12025.03|12025.03|12025.38|12025.38|12024.19|12024.19|0
1642177550000|2022-01-14 16:25:50|12026.01|12026.01|12026.01|12026.01|12026.01|12026.01|12026.01|12026.01|0
1642177560000|2022-01-14 16:26:00|12025.03|12025.03|12024.83|12024.83|12025.03|12025.03|12024.83|12024.83|0
1642177570000|2022-01-14 16:26:10|12024.62|12024.62|12024.62|12024.62|12024.62|12024.62|12024.62|12024.62|0
1642177580000|2022-01-14 16:26:20|12024.54|12024.54|12024.38|12024.38|12024.54|12024.54|12024.38|12024.38|0
1642177590000|2022-01-14 16:26:30|12024.26|12024.26|12025.91|12025.91|12025.91|12025.91|12024.26|12024.26|0
1642177600000|2022-01-14 16:26:40|12026.12|12026.12|12026.53|12026.53|12026.53|12026.53|12026.12|12026.12|0
1642177610000|2022-01-14 16:26:50|12026.58|12026.58|12025.6|12025.6|12026.58|12026.58|12025.6|12025.6|0
1642177620000|2022-01-14 16:27:00|12025.81|12025.81|12025.96|12025.96|12025.96|12025.96|12025.81|12025.81|0
1642177630000|2022-01-14 16:27:10|12026.11|12026.11|12027.97|12027.97|12030.91|12030.91|12026.01|12026.01|0
1642177640000|2022-01-14 16:27:20|12027.85|12027.85|12028.87|12028.87|12028.94|12028.94|12027.85|12027.85|0
1642177650000|2022-01-14 16:27:30|12027.89|12027.89|12027.89|12027.89|12027.89|12027.89|12027.89|12027.89|0
1642177660000|2022-01-14 16:27:40|12027.68|12027.68|12028.03|12028.03|12028.08|12028.08|12027.68|12027.68|0
1642177670000|2022-01-14 16:27:50|12028.18|12028.18|12028.58|12028.58|12028.58|12028.58|12028.18|12028.18|0
1642177680000|2022-01-14 16:28:00|12029.56|12029.56|12029.23|12029.23|12029.56|12029.56|12029.23|12029.23|0
1642177690000|2022-01-14 16:28:10|12028.83|12028.83|12028.83|12028.83|12028.83|12028.83|12028.83|12028.83|0
1642177700000|2022-01-14 16:28:20|12028.66|12028.66|12027.52|12027.52|12028.66|12028.66|12027.52|12027.52|0
1642177710000|2022-01-14 16:28:30|12027.98|12027.98|12028.78|12028.78|12028.78|12028.78|12027.98|12027.98|0
1642177720000|2022-01-14 16:28:40|12028.66|12028.66|12026.07|12026.07|12028.66|12028.66|12026.07|12026.07|0
1642177730000|2022-01-14 16:28:50|12025.86|12025.86|12025.88|12025.88|12025.88|12025.88|12024.9|12024.9|0
1642177740000|2022-01-14 16:29:00|12025.73|12025.73|12022.49|12022.49|12025.73|12025.73|12022.49|12022.49|0
1642177750000|2022-01-14 16:29:10|12022.09|12022.09|12019.34|12019.34|12022.09|12022.09|12019.34|12019.34|0
1642177760000|2022-01-14 16:29:20|12018.84|12018.84|12017.5|12017.5|12018.84|12018.84|12017.49|12017.49|0
1642177770000|2022-01-14 16:29:30|12017.11|12017.11|12019.54|12019.54|12020.97|12020.97|12017.11|12017.11|0
1642177780000|2022-01-14 16:29:40|12019.76|12019.76|12022.18|12022.18|12022.41|12022.41|12019.5|12019.5|0
1642177790000|2022-01-14 16:29:50|12019.8|12019.8|12020.02|12020.02|12021.02|12021.02|12018.54|12018.54|0
1642407300000|2022-01-17 08:15:00|12017.77|12017.77|12017.58|12017.58|12018|12018|12016.81|12016.81|0
1642407310000|2022-01-17 08:15:10|12016.78|12016.78|12017.11|12017.11|12017.11|12017.11|12016.78|12016.78|0
1642407330000|2022-01-17 08:15:30|12018.31|12018.31|12027.51|12027.51|12027.51|12027.51|12018.31|12018.31|0
1642407340000|2022-01-17 08:15:40|12027.01|12027.01|12028.38|12028.38|12028.38|12028.38|12027.01|12027.01|0
1642407350000|2022-01-17 08:15:50|12028.89|12028.89|12029.86|12029.86|12029.86|12029.86|12028.89|12028.89|0
1642407360000|2022-01-17 08:16:00|12031.05|12031.05|12032.6|12032.6|12032.6|12032.6|12029.67|12029.67|0
1642407370000|2022-01-17 08:16:10|12032.83|12032.83|12033.94|12033.94|12033.94|12033.94|12032.83|12032.83|0
1642407380000|2022-01-17 08:16:20|12034.05|12034.05|12038.52|12038.52|12038.87|12038.87|12034.05|12034.05|0
1642407390000|2022-01-17 08:16:30|12036.57|12036.57|12036.82|12036.82|12036.82|12036.82|12036.57|12036.57|0
1642407410000|2022-01-17 08:16:50|12037.83|12037.83|12037.83|12037.83|12037.83|12037.83|12037.83|12037.83|0
1642407420000|2022-01-17 08:17:00|12040.2|12040.2|12043.46|12043.46|12043.46|12043.46|12040.2|12040.2|0
1642407430000|2022-01-17 08:17:10|12043.58|12043.58|12042.63|12042.63|12043.58|12043.58|12041.62|12041.62|0
1642407440000|2022-01-17 08:17:20|12041.45|12041.45|12038.54|12038.54|12041.45|12041.45|12038.54|12038.54|0
1642407450000|2022-01-17 08:17:30|12037.36|12037.36|12037.36|12037.36|12037.36|12037.36|12037.36|12037.36|0
1642407470000|2022-01-17 08:17:50|12038.33|12038.33|12039.31|12039.31|12039.31|12039.31|12038.33|12038.33|0
1642407480000|2022-01-17 08:18:00|12039.16|12039.16|12040.84|12040.84|12040.84|12040.84|12039.16|12039.16|0
1642407490000|2022-01-17 08:18:10|12040.62|12040.62|12040.77|12040.77|12040.77|12040.77|12040.1|12040.1|0
1642407500000|2022-01-17 08:18:20|12040.56|12040.56|12041.95|12041.95|12042.93|12042.93|12040.56|12040.56|0
1642407530000|2022-01-17 08:18:50|12041.55|12041.55|12041.55|12041.55|12041.55|12041.55|12041.55|12041.55|0
1642407540000|2022-01-17 08:19:00|12041.13|12041.13|12041.55|12041.55|12041.55|12041.55|12041.13|12041.13|0
1642407550000|2022-01-17 08:19:10|12041.97|12041.97|12041.97|12041.97|12041.97|12041.97|12041.97|12041.97|0
1642407580000|2022-01-17 08:19:40|12042.95|12042.95|12043.47|12043.47|12043.47|12043.47|12042.95|12042.95|0
1642407590000|2022-01-17 08:19:50|12043.07|12043.07|12046.96|12046.96|12046.96|12046.96|12043.07|12043.07|0
1642407600000|2022-01-17 08:20:00|12047.94|12047.94|12051.45|12051.45|12051.45|12051.45|12047.94|12047.94|0
1642407610000|2022-01-17 08:20:10|12051.95|12051.95|12051.45|12051.45|12051.95|12051.95|12051.45|12051.45|0
1642407620000|2022-01-17 08:20:20|12053.82|12053.82|12053.82|12053.82|12053.82|12053.82|12053.82|12053.82|0
1642407630000|2022-01-17 08:20:30|12054.8|12054.8|12055.78|12055.78|12055.78|12055.78|12054.8|12054.8|0
1642407640000|2022-01-17 08:20:40|12056.98|12056.98|12068.14|12068.14|12068.14|12068.14|12056.98|12056.98|0
1642407650000|2022-01-17 08:20:50|12067.16|12067.16|12067.16|12067.16|12067.16|12067.16|12067.16|12067.16|0
1642407660000|2022-01-17 08:21:00|12067.28|12067.28|12067.28|12067.28|12067.28|12067.28|12067.28|12067.28|0
1642407670000|2022-01-17 08:21:10|12066.09|12066.09|12066.22|12066.22|12066.22|12066.22|12066.09|12066.09|0
1642407690000|2022-01-17 08:21:30|12064.66|12064.66|12064.66|12064.66|12064.66|12064.66|12064.66|12064.66|0
1642407700000|2022-01-17 08:21:40|12064.16|12064.16|12064.16|12064.16|12064.16|12064.16|12064.16|12064.16|0
1642407710000|2022-01-17 08:21:50|12064.04|12064.04|12060.21|12060.21|12064.04|12064.04|12060.21|12060.21|0
1642407720000|2022-01-17 08:22:00|12059.79|12059.79|12057.4|12057.4|12059.79|12059.79|12057.4|12057.4|0
1642407730000|2022-01-17 08:22:10|12057.91|12057.91|12058.09|12058.09|12059.09|12059.09|12057.91|12057.91|0
1642407740000|2022-01-17 08:22:20|12058.22|12058.22|12058.01|12058.01|12058.22|12058.22|12058.01|12058.01|0
1642407770000|2022-01-17 08:22:50|12059.02|12059.02|12060.71|12060.71|12060.71|12060.71|12059.02|12059.02|0
1642407780000|2022-01-17 08:23:00|12061.5|12061.5|12061.26|12061.26|12061.5|12061.5|12061.26|12061.26|0
1642407790000|2022-01-17 08:23:10|12061.76|12061.76|12060.58|12060.58|12061.76|12061.76|12060.58|12060.58|0
1642407800000|2022-01-17 08:23:20|12062.95|12062.95|12062.45|12062.45|12062.95|12062.95|12062.45|12062.45|0
1642407810000|2022-01-17 08:23:30|12063.63|12063.63|12063.63|12063.63|12063.63|12063.63|12063.63|12063.63|0
1642407820000|2022-01-17 08:23:40|12063.4|12063.4|12063.51|12063.51|12063.51|12063.51|12063.4|12063.4|0
1642407840000|2022-01-17 08:24:00|12065.47|12065.47|12064.11|12064.11|12065.47|12065.47|12064.11|12064.11|0
1642407850000|2022-01-17 08:24:10|12065.09|12065.09|12065.05|12065.05|12065.09|12065.09|12064.94|12064.94|0
1642407860000|2022-01-17 08:24:20|12065.13|12065.13|12066.11|12066.11|12066.11|12066.11|12063.17|12063.17|0
1642407870000|2022-01-17 08:24:30|12067.09|12067.09|12066.76|12066.76|12067.09|12067.09|12066.76|12066.76|0
1642407890000|2022-01-17 08:24:50|12067.16|12067.16|12067.95|12067.95|12067.95|12067.95|12067.16|12067.16|0
1642407900000|2022-01-17 08:25:00|12068.45|12068.45|12068.97|12068.97|12068.97|12068.97|12068.45|12068.45|0
1642407910000|2022-01-17 08:25:10|12069.37|12069.37|12069.37|12069.37|12069.37|12069.37|12069.37|12069.37|0
1642407920000|2022-01-17 08:25:20|12070.56|12070.56|12073.36|12073.36|12073.36|12073.36|12070.56|12070.56|0
1642407930000|2022-01-17 08:25:30|12073.59|12073.59|12074.59|12074.59|12074.59|12074.59|12073.28|12073.28|0
1642407940000|2022-01-17 08:25:40|12075.57|12075.57|12075.57|12075.57|12075.57|12075.57|12075.57|12075.57|0
1642407950000|2022-01-17 08:25:50|12076.09|12076.09|12077.02|12077.02|12077.02|12077.02|12075.83|12075.83|0
1642407960000|2022-01-17 08:26:00|12079.39|12079.39|12079.39|12079.39|12079.39|12079.39|12079.39|12079.39|0
1642407970000|2022-01-17 08:26:10|12079.56|12079.56|12079.89|12079.89|12079.89|12079.89|12079.56|12079.56|0
1642407980000|2022-01-17 08:26:20|12080.87|12080.87|12081.21|12081.21|12081.21|12081.21|12080.87|12080.87|0
1642407990000|2022-01-17 08:26:30|12081.56|12081.56|12082.04|12082.04|12082.04|12082.04|12081.56|12081.56|0
1642408000000|2022-01-17 08:26:40|12083.02|12083.02|12083.25|12083.25|12083.25|12083.25|12083.02|12083.02|0
1642408010000|2022-01-17 08:26:50|12083.46|12083.46|12084.61|12084.61|12084.61|12084.61|12083.46|12083.46|0
1642408020000|2022-01-17 08:27:00|12085.79|12085.79|12085.79|12085.79|12085.79|12085.79|12085.79|12085.79|0
1642408030000|2022-01-17 08:27:10|12087.57|12087.57|12088.31|12088.31|12089.29|12089.29|12087.57|12087.57|0
1642408040000|2022-01-17 08:27:20|12088.48|12088.48|12088.48|12088.48|12088.48|12088.48|12088.48|12088.48|0
1642408050000|2022-01-17 08:27:30|12088.74|12088.74|12089|12089|12089|12089|12088.74|12088.74|0
1642408060000|2022-01-17 08:27:40|12087.04|12087.04|12087.04|12087.04|12087.04|12087.04|12087.04|12087.04|0
1642408070000|2022-01-17 08:27:50|12086.52|12086.52|12086.52|12086.52|12086.52|12086.52|12086.52|12086.52|0
1642408080000|2022-01-17 08:28:00|12086.17|12086.17|12084.4|12084.4|12086.17|12086.17|12084.4|12084.4|0
1642408090000|2022-01-17 08:28:10|12081.46|12081.46|12081.82|12081.82|12081.82|12081.82|12081.46|12081.46|0
1642408100000|2022-01-17 08:28:20|12084.76|12084.76|12084.52|12084.52|12084.76|12084.76|12084.4|12084.4|0
1642408110000|2022-01-17 08:28:30|12084.65|12084.65|12084.65|12084.65|12084.65|12084.65|12084.65|12084.65|0
1642408130000|2022-01-17 08:28:50|12082.69|12082.69|12085.63|12085.63|12085.63|12085.63|12082.69|12082.69|0
1642408140000|2022-01-17 08:29:00|12083.67|12083.67|12083.27|12083.27|12083.67|12083.67|12083.27|12083.27|0
1642408150000|2022-01-17 08:29:10|12083.15|12083.15|12083.03|12083.03|12083.15|12083.15|12083.03|12083.03|0
1642408180000|2022-01-17 08:29:40|12082.91|12082.91|12082.91|12082.91|12082.91|12082.91|12082.91|12082.91|0
1642408190000|2022-01-17 08:29:50|12082.4|12082.4|12082.07|12082.07|12082.4|12082.4|12082.07|12082.07|0
1642408210000|2022-01-17 08:30:10|12083.26|12083.26|12083.99|12083.99|12083.99|12083.99|12083.26|12083.26|0
1642408220000|2022-01-17 08:30:20|12083.66|12083.66|12081.7|12081.7|12083.66|12083.66|12080.72|12080.72|0
1642408230000|2022-01-17 08:30:30|12081.82|12081.82|12081.82|12081.82|12081.82|12081.82|12081.82|12081.82|0
1642408250000|2022-01-17 08:30:50|12082.61|12082.61|12081.87|12081.87|12082.61|12082.61|12081.87|12081.87|0
1642408270000|2022-01-17 08:31:10|12080.68|12080.68|12080.68|12080.68|12080.68|12080.68|12080.68|12080.68|0
1642408280000|2022-01-17 08:31:20|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|0
1642408300000|2022-01-17 08:31:40|12081.66|12081.66|12085.05|12085.05|12085.05|12085.05|12081.66|12081.66|0
1642408310000|2022-01-17 08:31:50|12085.44|12085.44|12085.44|12085.44|12085.44|12085.44|12085.44|12085.44|0
1642408320000|2022-01-17 08:32:00|12085.02|12085.02|12084.04|12084.04|12085.02|12085.02|12084.04|12084.04|0
1642408330000|2022-01-17 08:32:10|12085.23|12085.23|12085.23|12085.23|12085.23|12085.23|12085.23|12085.23|0
1642408340000|2022-01-17 08:32:20|12091.09|12091.09|12091.09|12091.09|12091.09|12091.09|12091.09|12091.09|0
1642408350000|2022-01-17 08:32:30|12090.84|12090.84|12088.19|12088.19|12090.84|12090.84|12088.19|12088.19|0
1642408360000|2022-01-17 08:32:40|12087.1|12087.1|12087.47|12087.47|12087.81|12087.81|12087.1|12087.1|0
1642408370000|2022-01-17 08:32:50|12086.92|12086.92|12086.92|12086.92|12086.92|12086.92|12086.92|12086.92|0
1642408380000|2022-01-17 08:33:00|12087.47|12087.47|12087.7|12087.7|12087.7|12087.7|12087.25|12087.25|0
1642408390000|2022-01-17 08:33:10|12088.1|12088.1|12087.44|12087.44|12088.1|12088.1|12087.12|12087.12|0
1642408410000|2022-01-17 08:33:30|12087.56|12087.56|12087.56|12087.56|12087.56|12087.56|12087.56|12087.56|0
1642408420000|2022-01-17 08:33:40|12087.91|12087.91|12089.09|12089.09|12089.09|12089.09|12087.91|12087.91|0
1642408440000|2022-01-17 08:34:00|12088.18|12088.18|12086.99|12086.99|12088.18|12088.18|12086.99|12086.99|0
1642408470000|2022-01-17 08:34:30|12086.64|12086.64|12086.64|12086.64|12086.64|12086.64|12086.64|12086.64|0
1642408490000|2022-01-17 08:34:50|12086.86|12086.86|12085.46|12085.46|12086.86|12086.86|12085.46|12085.46|0
1642408500000|2022-01-17 08:35:00|12086.44|12086.44|12086.44|12086.44|12086.44|12086.44|12086.44|12086.44|0
1642408510000|2022-01-17 08:35:10|12087.23|12087.23|12088.22|12088.22|12088.22|12088.22|12087.23|12087.23|0
1642408520000|2022-01-17 08:35:20|12088.09|12088.09|12094.23|12094.23|12094.23|12094.23|12087.84|12087.84|0
1642408530000|2022-01-17 08:35:30|12093.89|12093.89|12096.82|12096.82|12096.82|12096.82|12093.89|12093.89|0
1642408540000|2022-01-17 08:35:40|12095.85|12095.85|12096.59|12096.59|12096.78|12096.78|12095.68|12095.68|0
1642408550000|2022-01-17 08:35:50|12098.19|12098.19|12098.62|12098.62|12098.99|12098.99|12098.19|12098.19|0
1642408560000|2022-01-17 08:36:00|12098.22|12098.22|12097.42|12097.42|12098.22|12098.22|12097.42|12097.42|0
1642408570000|2022-01-17 08:36:10|12098.61|12098.61|12098.24|12098.24|12098.61|12098.61|12098.24|12098.24|0
1642408580000|2022-01-17 08:36:20|12098.61|12098.61|12100.98|12100.98|12100.98|12100.98|12098.61|12098.61|0
1642408590000|2022-01-17 08:36:30|12101.35|12101.35|12100.8|12100.8|12101.35|12101.35|12100.8|12100.8|0
1642408600000|2022-01-17 08:36:40|12099.82|12099.82|12099.82|12099.82|12099.82|12099.82|12099.82|12099.82|0
1642408620000|2022-01-17 08:37:00|12099.94|12099.94|12099.82|12099.82|12099.94|12099.94|12099.82|12099.82|0
1642408640000|2022-01-17 08:37:20|12099.61|12099.61|12100.03|12100.03|12100.03|12100.03|12099.61|12099.61|0
1642408660000|2022-01-17 08:37:40|12100.43|12100.43|12100.36|12100.36|12100.43|12100.43|12099.84|12099.84|0
1642408670000|2022-01-17 08:37:50|12100.72|12100.72|12100.72|12100.72|12100.72|12100.72|12100.72|12100.72|0
1642408680000|2022-01-17 08:38:00|12100.54|12100.54|12101.08|12101.08|12101.08|12101.08|12099.8|12099.8|0
1642408700000|2022-01-17 08:38:20|12100.49|12100.49|12099.28|12099.28|12100.49|12100.49|12099.28|12099.28|0
1642408720000|2022-01-17 08:38:40|12099.62|12099.62|12099.96|12099.96|12099.96|12099.96|12099.62|12099.62|0
1642408740000|2022-01-17 08:39:00|12099.61|12099.61|12099.61|12099.61|12099.61|12099.61|12099.61|12099.61|0
1642408750000|2022-01-17 08:39:10|12098.42|12098.42|12097.92|12097.92|12098.42|12098.42|12097.92|12097.92|0
1642408770000|2022-01-17 08:39:30|12096.74|12096.74|12096.74|12096.74|12096.74|12096.74|12096.74|12096.74|0
1642408780000|2022-01-17 08:39:40|12096.25|12096.25|12097.08|12097.08|12097.08|12097.08|12096.25|12096.25|0
1642408790000|2022-01-17 08:39:50|12097.28|12097.28|12096.52|12096.52|12097.28|12097.28|12096.52|12096.52|0
1642408800000|2022-01-17 08:40:00|12096.1|12096.1|12096.89|12096.89|12096.89|12096.89|12096.1|12096.1|0
1642408810000|2022-01-17 08:40:10|12096.1|12096.1|12096.1|12096.1|12096.1|12096.1|12096.1|12096.1|0
1642408820000|2022-01-17 08:40:20|12096.22|12096.22|12096.22|12096.22|12096.22|12096.22|12096.22|12096.22|0
1642408840000|2022-01-17 08:40:40|12096.38|12096.38|12096.38|12096.38|12096.38|12096.38|12096.38|12096.38|0
1642408860000|2022-01-17 08:41:00|12095.2|12095.2|12095.2|12095.2|12095.2|12095.2|12095.2|12095.2|0
1642408880000|2022-01-17 08:41:20|12095.41|12095.41|12095.41|12095.41|12095.41|12095.41|12095.41|12095.41|0
1642408890000|2022-01-17 08:41:30|12095.15|12095.15|12094.91|12094.91|12095.15|12095.15|12094.91|12094.91|0
1642408900000|2022-01-17 08:41:40|12094.99|12094.99|12094.74|12094.74|12094.99|12094.99|12094.74|12094.74|0
1642408920000|2022-01-17 08:42:00|12094.91|12094.91|12094.91|12094.91|12094.91|12094.91|12094.91|12094.91|0
1642408930000|2022-01-17 08:42:10|12094.54|12094.54|12094.54|12094.54|12094.54|12094.54|12094.54|12094.54|0
1642408940000|2022-01-17 08:42:20|12094.76|12094.76|12094.76|12094.76|12094.76|12094.76|12094.76|12094.76|0
1642408950000|2022-01-17 08:42:30|12094.57|12094.57|12094.57|12094.57|12094.57|12094.57|12094.57|12094.57|0
1642408970000|2022-01-17 08:42:50|12094.97|12094.97|12095.1|12095.1|12095.1|12095.1|12094.97|12094.97|0
1642408980000|2022-01-17 08:43:00|12094.86|12094.86|12094.6|12094.6|12094.86|12094.86|12094.6|12094.6|0
1642408990000|2022-01-17 08:43:10|12096.56|12096.56|12097.06|12097.06|12097.06|12097.06|12096.56|12096.56|0
1642409000000|2022-01-17 08:43:20|12099.02|12099.02|12099.52|12099.52|12099.52|12099.52|12099.02|12099.02|0
1642409010000|2022-01-17 08:43:30|12099.64|12099.64|12098.66|12098.66|12099.64|12099.64|12098.66|12098.66|0
1642409020000|2022-01-17 08:43:40|12098.97|12098.97|12098.97|12098.97|12098.97|12098.97|12098.97|12098.97|0
1642409030000|2022-01-17 08:43:50|12099.33|12099.33|12099.33|12099.33|12099.33|12099.33|12099.33|12099.33|0
1642409050000|2022-01-17 08:44:10|12099.5|12099.5|12099.5|12099.5|12099.5|12099.5|12099.5|12099.5|0
1642409060000|2022-01-17 08:44:20|12098.52|12098.52|12096.56|12096.56|12098.52|12098.52|12096.56|12096.56|0
1642409080000|2022-01-17 08:44:40|12095.37|12095.37|12093.02|12093.02|12095.37|12095.37|12093.02|12093.02|0
1642409090000|2022-01-17 08:44:50|12093.71|12093.71|12093.71|12093.71|12093.71|12093.71|12093.71|12093.71|0
1642409100000|2022-01-17 08:45:00|12093.72|12093.72|12093.72|12093.72|12093.72|12093.72|12093.72|12093.72|0
1642409110000|2022-01-17 08:45:10|12094.91|12094.91|12094.91|12094.91|12094.91|12094.91|12094.91|12094.91|0
1642409120000|2022-01-17 08:45:20|12094.22|12094.22|12093.91|12093.91|12094.22|12094.22|12093.91|12093.91|0
1642409130000|2022-01-17 08:45:30|12093.7|12093.7|12093.78|12093.78|12093.78|12093.78|12093.5|12093.5|0
1642409150000|2022-01-17 08:45:50|12094.76|12094.76|12094.76|12094.76|12094.76|12094.76|12094.76|12094.76|0
1642409170000|2022-01-17 08:46:10|12094.99|12094.99|12094.99|12094.99|12094.99|12094.99|12094.99|12094.99|0
1642409190000|2022-01-17 08:46:30|12094.81|12094.81|12094.81|12094.81|12094.81|12094.81|12094.81|12094.81|0
1642409200000|2022-01-17 08:46:40|12095.79|12095.79|12097.95|12097.95|12097.95|12097.95|12094.81|12094.81|0
1642409210000|2022-01-17 08:46:50|12098.12|12098.12|12097.77|12097.77|12098.58|12098.58|12097.77|12097.77|0
1642409220000|2022-01-17 08:47:00|12097.27|12097.27|12097.27|12097.27|12097.27|12097.27|12097.27|12097.27|0
1642409230000|2022-01-17 08:47:10|12097.47|12097.47|12097.47|12097.47|12097.47|12097.47|12097.47|12097.47|0
1642409250000|2022-01-17 08:47:30|12098.17|12098.17|12098.64|12098.64|12098.64|12098.64|12098.17|12098.17|0
1642409260000|2022-01-17 08:47:40|12099|12099|12099|12099|12099|12099|12099|12099|0
1642409290000|2022-01-17 08:48:10|12098.5|12098.5|12098.5|12098.5|12098.5|12098.5|12098.5|12098.5|0
1642409300000|2022-01-17 08:48:20|12098.38|12098.38|12098.38|12098.38|12098.38|12098.38|12098.38|12098.38|0
1642409320000|2022-01-17 08:48:40|12097.4|12097.4|12096.61|12096.61|12097.4|12097.4|12096.61|12096.61|0
1642409370000|2022-01-17 08:49:30|12096.73|12096.73|12097.25|12097.25|12097.25|12097.25|12096.73|12096.73|0
1642409380000|2022-01-17 08:49:40|12103.54|12103.54|12105.29|12105.29|12105.29|12105.29|12103.19|12103.19|0
1642409390000|2022-01-17 08:49:50|12105.49|12105.49|12107.5|12107.5|12107.5|12107.5|12104.52|12104.52|0
1642409410000|2022-01-17 08:50:10|12108.2|12108.2|12108.74|12108.74|12108.74|12108.74|12108.2|12108.2|0
1642409450000|2022-01-17 08:50:50|12108.98|12108.98|12108.98|12108.98|12108.98|12108.98|12108.98|12108.98|0
1642409460000|2022-01-17 08:51:00|12110.03|12110.03|12110.27|12110.27|12110.34|12110.34|12109.92|12109.92|0
1642409470000|2022-01-17 08:51:10|12111.86|12111.86|12111.86|12111.86|12111.86|12111.86|12111.86|12111.86|0
1642409510000|2022-01-17 08:51:50|12111.44|12111.44|12111.86|12111.86|12111.86|12111.86|12111.44|12111.44|0
1642409520000|2022-01-17 08:52:00|12112.06|12112.06|12112.21|12112.21|12112.21|12112.21|12112.06|12112.06|0
1642409540000|2022-01-17 08:52:20|12112.34|12112.34|12112.34|12112.34|12112.34|12112.34|12112.34|12112.34|0
1642409550000|2022-01-17 08:52:30|12113.35|12113.35|12114.27|12114.27|12114.27|12114.27|12113.35|12113.35|0
1642409560000|2022-01-17 08:52:40|12114.61|12114.61|12114.61|12114.61|12115.8|12115.8|12114.61|12114.61|0
1642409570000|2022-01-17 08:52:50|12114.49|12114.49|12114.49|12114.49|12114.49|12114.49|12114.49|12114.49|0
1642409580000|2022-01-17 08:53:00|12114.96|12114.96|12115.71|12115.71|12115.76|12115.76|12114.96|12114.96|0
1642409590000|2022-01-17 08:53:10|12115.48|12115.48|12115.45|12115.45|12115.48|12115.48|12115.25|12115.25|0
1642409600000|2022-01-17 08:53:20|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|0
1642409620000|2022-01-17 08:53:40|12116.05|12116.05|12116.05|12116.05|12116.05|12116.05|12116.05|12116.05|0
1642409640000|2022-01-17 08:54:00|12116.1|12116.1|12116.1|12116.1|12116.1|12116.1|12116.1|12116.1|0
1642409680000|2022-01-17 08:54:40|12114.14|12114.14|12114.14|12114.14|12114.14|12114.14|12114.14|12114.14|0
1642409700000|2022-01-17 08:55:00|12112.96|12112.96|12114.14|12114.14|12114.14|12114.14|12112.96|12112.96|0
1642409710000|2022-01-17 08:55:10|12113.89|12113.89|12113.89|12113.89|12113.89|12113.89|12113.89|12113.89|0
1642409720000|2022-01-17 08:55:20|12115.15|12115.15|12115.15|12115.15|12115.15|12115.15|12115.15|12115.15|0
1642409750000|2022-01-17 08:55:50|12113.97|12113.97|12113.97|12113.97|12113.97|12113.97|12113.97|12113.97|0
1642409760000|2022-01-17 08:56:00|12114.21|12114.21|12114.09|12114.09|12114.21|12114.21|12114.09|12114.09|0
1642409770000|2022-01-17 08:56:10|12114.59|12114.59|12114.14|12114.14|12115.57|12115.57|12114.14|12114.14|0
1642409780000|2022-01-17 08:56:20|12114.02|12114.02|12114.14|12114.14|12114.14|12114.14|12114.02|12114.02|0
1642409800000|2022-01-17 08:56:40|12114.27|12114.27|12114.54|12114.54|12114.54|12114.54|12114.14|12114.14|0
1642409810000|2022-01-17 08:56:50|12113.35|12113.35|12114.55|12114.55|12114.55|12114.55|12113.35|12113.35|0
1642409820000|2022-01-17 08:57:00|12114.95|12114.95|12112.96|12112.96|12114.95|12114.95|12112.96|12112.96|0
1642409830000|2022-01-17 08:57:10|12113.2|12113.2|12113.5|12113.5|12113.5|12113.5|12113.2|12113.2|0
1642409840000|2022-01-17 08:57:20|12114.3|12114.3|12114.3|12114.3|12114.3|12114.3|12114.3|12114.3|0
1642409850000|2022-01-17 08:57:30|12114.65|12114.65|12113.67|12113.67|12114.65|12114.65|12113.67|12113.67|0
1642409870000|2022-01-17 08:57:50|12113.24|12113.24|12113.24|12113.24|12113.24|12113.24|12113.24|12113.24|0
1642409880000|2022-01-17 08:58:00|12112.27|12112.27|12112.45|12112.45|12113.24|12113.24|12112.27|12112.27|0
1642409890000|2022-01-17 08:58:10|12111.26|12111.26|12107.43|12107.43|12111.26|12111.26|12107.43|12107.43|0
1642409900000|2022-01-17 08:58:20|12106.74|12106.74|12106.05|12106.05|12106.74|12106.74|12106.05|12106.05|0
1642409910000|2022-01-17 08:58:30|12106.26|12106.26|12107.24|12107.24|12107.24|12107.24|12106.26|12106.26|0
1642409930000|2022-01-17 08:58:50|12108.43|12108.43|12108.43|12108.43|12108.43|12108.43|12108.43|12108.43|0
1642409940000|2022-01-17 08:59:00|12109.41|12109.41|12109.72|12109.72|12109.72|12109.72|12109.41|12109.41|0
1642409950000|2022-01-17 08:59:10|12109.93|12109.93|12109.93|12109.93|12109.93|12109.93|12109.93|12109.93|0
1642409980000|2022-01-17 08:59:40|12110.09|12110.09|12110.09|12110.09|12110.09|12110.09|12110.09|12110.09|0
1642409990000|2022-01-17 08:59:50|12108.14|12108.14|12108.14|12108.14|12108.14|12108.14|12107.16|12107.16|0
1642410000000|2022-01-17 09:00:00|12107.98|12107.98|12107.98|12107.98|12107.98|12107.98|12107.98|12107.98|0
1642410010000|2022-01-17 09:00:10|12108.11|12108.11|12108.21|12108.21|12108.21|12108.21|12108.11|12108.11|0
1642410040000|2022-01-17 09:00:40|12108.05|12108.05|12108.05|12108.05|12108.05|12108.05|12108.05|12108.05|0
1642410070000|2022-01-17 09:01:10|12107.75|12107.75|12107.96|12107.96|12107.96|12107.96|12107.75|12107.75|0
1642410080000|2022-01-17 09:01:20|12111.52|12111.52|12111.72|12111.72|12111.72|12111.72|12111.52|12111.52|0
1642410090000|2022-01-17 09:01:30|12111.62|12111.62|12111.58|12111.58|12111.98|12111.98|12111.58|12111.58|0
1642410110000|2022-01-17 09:01:50|12111.18|12111.18|12108.04|12108.04|12111.18|12111.18|12108.04|12108.04|0
1642410120000|2022-01-17 09:02:00|12107.78|12107.78|12107.15|12107.15|12107.78|12107.78|12107.15|12107.15|0
1642410130000|2022-01-17 09:02:10|12108.13|12108.13|12108.13|12108.13|12108.13|12108.13|12108.13|12108.13|0
1642410140000|2022-01-17 09:02:20|12110.29|12110.29|12110.29|12110.29|12110.29|12110.29|12110.29|12110.29|0
1642410160000|2022-01-17 09:02:40|12111.27|12111.27|12111.27|12111.27|12111.27|12111.27|12111.27|12111.27|0
1642410170000|2022-01-17 09:02:50|12112.46|12112.46|12112.46|12112.46|12112.46|12112.46|12112.46|12112.46|0
1642410180000|2022-01-17 09:03:00|12111.48|12111.48|12111.48|12111.48|12111.48|12111.48|12111.48|12111.48|0
1642410190000|2022-01-17 09:03:10|12112.67|12112.67|12112.67|12112.67|12112.67|12112.67|12112.67|12112.67|0
1642410200000|2022-01-17 09:03:20|12112.83|12112.83|12112.83|12112.83|12112.83|12112.83|12112.83|12112.83|0
1642410210000|2022-01-17 09:03:30|12111.65|12111.65|12112.04|12112.04|12112.04|12112.04|12111.65|12111.65|0
1642410220000|2022-01-17 09:03:40|12111.25|12111.25|12110.98|12110.98|12111.25|12111.25|12110.58|12110.58|0
1642410240000|2022-01-17 09:04:00|12110|12110|12110|12110|12110|12110|12110|12110|0
1642410250000|2022-01-17 09:04:10|12107.06|12107.06|12108.04|12108.04|12108.04|12108.04|12107.06|12107.06|0
1642410260000|2022-01-17 09:04:20|12108.41|12108.41|12108.01|12108.01|12108.41|12108.41|12108.01|12108.01|0
1642410290000|2022-01-17 09:04:50|12107.75|12107.75|12104.76|12104.76|12107.75|12107.75|12104.76|12104.76|0
1642410330000|2022-01-17 09:05:30|12104.55|12104.55|12104.55|12104.55|12104.55|12104.55|12103.57|12103.57|0
1642410340000|2022-01-17 09:05:40|12104.9|12104.9|12104.9|12104.9|12104.9|12104.9|12104.9|12104.9|0
1642410360000|2022-01-17 09:06:00|12105.24|12105.24|12105.37|12105.37|12105.37|12105.37|12104.39|12104.39|0
1642410370000|2022-01-17 09:06:10|12105.25|12105.25|12105.25|12105.25|12105.25|12105.25|12105.25|12105.25|0
1642410390000|2022-01-17 09:06:30|12104.27|12104.27|12104.48|12104.48|12104.48|12104.48|12104.27|12104.27|0
1642410400000|2022-01-17 09:06:40|12105.67|12105.67|12103.75|12103.75|12105.67|12105.67|12103.75|12103.75|0
1642410410000|2022-01-17 09:06:50|12104.73|12104.73|12105.12|12105.12|12105.25|12105.25|12104.61|12104.61|0
1642410420000|2022-01-17 09:07:00|12105.47|12105.47|12106.1|12106.1|12106.1|12106.1|12105.47|12105.47|0
1642410430000|2022-01-17 09:07:10|12106.46|12106.46|12106.46|12106.46|12106.46|12106.46|12106.46|12106.46|0
1642410440000|2022-01-17 09:07:20|12107.16|12107.16|12108.48|12108.48|12108.48|12108.48|12107.16|12107.16|0
1642410450000|2022-01-17 09:07:30|12108.11|12108.11|12108.11|12108.11|12108.11|12108.11|12108.11|12108.11|0
1642410460000|2022-01-17 09:07:40|12108.61|12108.61|12108.61|12108.61|12108.61|12108.61|12108.61|12108.61|0
1642410470000|2022-01-17 09:07:50|12107.43|12107.43|12107.43|12107.43|12107.43|12107.43|12107.43|12107.43|0
1642410480000|2022-01-17 09:08:00|12108.73|12108.73|12108.73|12108.73|12108.73|12108.73|12108.73|12108.73|0
1642410490000|2022-01-17 09:08:10|12108.99|12108.99|12109.92|12109.92|12109.92|12109.92|12108.73|12108.73|0
1642410510000|2022-01-17 09:08:30|12110.28|12110.28|12110.71|12110.71|12110.71|12110.71|12109.53|12109.53|0
1642410520000|2022-01-17 09:08:40|12110.35|12110.35|12110.35|12110.35|12110.35|12110.35|12110.35|12110.35|0
1642410530000|2022-01-17 09:08:50|12110.59|12110.59|12112.36|12112.36|12112.36|12112.36|12110.59|12110.59|0
1642410540000|2022-01-17 09:09:00|12111.17|12111.17|12111.68|12111.68|12111.68|12111.68|12111.17|12111.17|0
1642410550000|2022-01-17 09:09:10|12111.79|12111.79|12111.79|12111.79|12111.79|12111.79|12111.79|12111.79|0
1642410570000|2022-01-17 09:09:30|12112.02|12112.02|12112.02|12112.02|12112.02|12112.02|12112.02|12112.02|0
1642410580000|2022-01-17 09:09:40|12111.63|12111.63|12111.63|12111.63|12111.63|12111.63|12111.63|12111.63|0
1642410590000|2022-01-17 09:09:50|12111.75|12111.75|12111.88|12111.88|12111.88|12111.88|12111.75|12111.75|0
1642410600000|2022-01-17 09:10:00|12112.3|12112.3|12112.49|12112.49|12112.49|12112.49|12112.3|12112.3|0
1642410610000|2022-01-17 09:10:10|12112.39|12112.39|12111.9|12111.9|12112.39|12112.39|12111.9|12111.9|0
1642410620000|2022-01-17 09:10:20|12112.64|12112.64|12112.64|12112.64|12112.64|12112.64|12112.64|12112.64|0
1642410630000|2022-01-17 09:10:30|12113.81|12113.81|12112.87|12112.87|12113.81|12113.81|12112.87|12112.87|0
1642410650000|2022-01-17 09:10:50|12112.66|12112.66|12112.66|12112.66|12112.66|12112.66|12112.66|12112.66|0
1642410670000|2022-01-17 09:11:10|12113.83|12113.83|12113.83|12113.83|12113.83|12113.83|12113.83|12113.83|0
1642410700000|2022-01-17 09:11:40|12113.71|12113.71|12113.71|12113.71|12113.71|12113.71|12113.71|12113.71|0
1642410720000|2022-01-17 09:12:00|12113.8|12113.8|12113.8|12113.8|12113.8|12113.8|12113.8|12113.8|0
1642410730000|2022-01-17 09:12:10|12114.16|12114.16|12114.51|12114.51|12114.51|12114.51|12114.16|12114.16|0
1642410740000|2022-01-17 09:12:20|12114.85|12114.85|12114.85|12114.85|12114.85|12114.85|12114.85|12114.85|0
1642410750000|2022-01-17 09:12:30|12115.04|12115.04|12115.04|12115.04|12115.04|12115.04|12115.04|12115.04|0
1642410770000|2022-01-17 09:12:50|12115.25|12115.25|12115.06|12115.06|12115.27|12115.27|12115.06|12115.06|0
1642410780000|2022-01-17 09:13:00|12114.71|12114.71|12113.11|12113.11|12114.71|12114.71|12113.11|12113.11|0
1642410790000|2022-01-17 09:13:10|12112.85|12112.85|12113.9|12113.9|12113.9|12113.9|12112.85|12112.85|0
1642410800000|2022-01-17 09:13:20|12114.52|12114.52|12114.93|12114.93|12114.93|12114.93|12114.52|12114.52|0
1642410810000|2022-01-17 09:13:30|12114.8|12114.8|12114.85|12114.85|12114.85|12114.85|12114.46|12114.46|0
1642410820000|2022-01-17 09:13:40|12114.62|12114.62|12114.62|12114.62|12114.62|12114.62|12114.62|12114.62|0
1642410840000|2022-01-17 09:14:00|12114.39|12114.39|12114.02|12114.02|12114.39|12114.39|12114.02|12114.02|0
1642410850000|2022-01-17 09:14:10|12114.26|12114.26|12115.44|12115.44|12115.44|12115.44|12114.26|12114.26|0
1642410860000|2022-01-17 09:14:20|12115.61|12115.61|12115.61|12115.61|12115.61|12115.61|12115.61|12115.61|0
1642410870000|2022-01-17 09:14:30|12116.37|12116.37|12117.71|12117.71|12117.71|12117.71|12116.37|12116.37|0
1642410910000|2022-01-17 09:15:10|12116.53|12116.53|12116.29|12116.29|12116.53|12116.53|12116.29|12116.29|0
1642410920000|2022-01-17 09:15:20|12116.5|12116.5|12116.5|12116.5|12116.5|12116.5|12116.5|12116.5|0
1642410930000|2022-01-17 09:15:30|12116.71|12116.71|12116.71|12116.71|12116.71|12116.71|12116.71|12116.71|0
1642410940000|2022-01-17 09:15:40|12116.5|12116.5|12116.09|12116.09|12116.5|12116.5|12116.09|12116.09|0
1642410980000|2022-01-17 09:16:20|12116.55|12116.55|12116.55|12116.55|12116.55|12116.55|12116.55|12116.55|0
1642410990000|2022-01-17 09:16:30|12114.59|12114.59|12114.47|12114.47|12114.59|12114.59|12114.47|12114.47|0
1642411010000|2022-01-17 09:16:50|12115.65|12115.65|12115.8|12115.8|12115.8|12115.8|12115.65|12115.65|0
1642411050000|2022-01-17 09:17:30|12115.92|12115.92|12115.57|12115.57|12115.92|12115.92|12115.57|12115.57|0
1642411070000|2022-01-17 09:17:50|12115.37|12115.37|12115.87|12115.87|12115.87|12115.87|12115.37|12115.37|0
1642411080000|2022-01-17 09:18:00|12116.85|12116.85|12117.7|12117.7|12117.7|12117.7|12116.85|12116.85|0
1642411090000|2022-01-17 09:18:10|12118.05|12118.05|12118.05|12118.05|12118.05|12118.05|12118.05|12118.05|0
1642411110000|2022-01-17 09:18:30|12118.36|12118.36|12118.51|12118.51|12118.51|12118.51|12118.36|12118.36|0
1642411120000|2022-01-17 09:18:40|12118.16|12118.16|12120.28|12120.28|12120.28|12120.28|12118.16|12118.16|0
1642411140000|2022-01-17 09:19:00|12120.8|12120.8|12121.47|12121.47|12121.78|12121.78|12120.8|12120.8|0
1642411150000|2022-01-17 09:19:10|12122.48|12122.48|12125.37|12125.37|12125.37|12125.37|12122.48|12122.48|0
1642411160000|2022-01-17 09:19:20|12127.33|12127.33|12127.1|12127.1|12127.33|12127.33|12127.1|12127.1|0
1642411170000|2022-01-17 09:19:30|12127.41|12127.41|12127.23|12127.23|12127.41|12127.41|12127|12127|0
1642411180000|2022-01-17 09:19:40|12126.25|12126.25|12126.25|12126.25|12126.25|12126.25|12126.25|12126.25|0
1642411190000|2022-01-17 09:19:50|12125.27|12125.27|12124.93|12124.93|12125.58|12125.58|12124.93|12124.93|0
1642411200000|2022-01-17 09:20:00|12124.81|12124.81|12124.81|12124.81|12124.81|12124.81|12124.81|12124.81|0
1642411230000|2022-01-17 09:20:30|12124.69|12124.69|12125.15|12125.15|12125.15|12125.15|12124.69|12124.69|0
1642411240000|2022-01-17 09:20:40|12123.97|12123.97|12121.68|12121.68|12123.97|12123.97|12119.84|12119.84|0
1642411260000|2022-01-17 09:21:00|12121.48|12121.48|12120.78|12120.78|12121.48|12121.48|12120.78|12120.78|0
1642411280000|2022-01-17 09:21:20|12120.62|12120.62|12120.62|12120.62|12120.62|12120.62|12120.62|12120.62|0
1642411290000|2022-01-17 09:21:30|12121.13|12121.13|12121.13|12121.13|12121.13|12121.13|12121.13|12121.13|0
1642411320000|2022-01-17 09:22:00|12119.94|12119.94|12120.06|12120.06|12120.06|12120.06|12119.83|12119.83|0
1642411350000|2022-01-17 09:22:30|12119.08|12119.08|12119.08|12119.08|12119.08|12119.08|12119.08|12119.08|0
1642411380000|2022-01-17 09:23:00|12118.9|12118.9|12118.71|12118.71|12119.11|12119.11|12118.71|12118.71|0
1642411400000|2022-01-17 09:23:20|12117.53|12117.53|12114.9|12114.9|12117.53|12117.53|12114.9|12114.9|0
1642411410000|2022-01-17 09:23:30|12113.92|12113.92|12113.92|12113.92|12113.92|12113.92|12113.92|12113.92|0
1642411420000|2022-01-17 09:23:40|12114.44|12114.44|12114.44|12114.44|12114.44|12114.44|12114.44|12114.44|0
1642411440000|2022-01-17 09:24:00|12113.94|12113.94|12113.94|12113.94|12113.94|12113.94|12113.94|12113.94|0
1642411460000|2022-01-17 09:24:20|12113.82|12113.82|12114.01|12114.01|12114.01|12114.01|12113.82|12113.82|0
1642411470000|2022-01-17 09:24:30|12115.97|12115.97|12115.97|12115.97|12115.97|12115.97|12115.97|12115.97|0
1642411480000|2022-01-17 09:24:40|12117.16|12117.16|12117.56|12117.56|12117.56|12117.56|12117.16|12117.16|0
1642411500000|2022-01-17 09:25:00|12118.02|12118.02|12118.23|12118.23|12118.23|12118.23|12118.02|12118.02|0
1642411510000|2022-01-17 09:25:10|12118.55|12118.55|12119.08|12119.08|12119.08|12119.08|12118.39|12118.39|0
1642411520000|2022-01-17 09:25:20|12117.9|12117.9|12118.2|12118.2|12118.59|12118.59|12117.9|12117.9|0
1642411530000|2022-01-17 09:25:30|12118.46|12118.46|12118.67|12118.67|12118.67|12118.67|12118.46|12118.46|0
1642411550000|2022-01-17 09:25:50|12118.46|12118.46|12118.46|12118.46|12118.46|12118.46|12118.46|12118.46|0
1642411560000|2022-01-17 09:26:00|12119.84|12119.84|12123.29|12123.29|12123.29|12123.29|12119.84|12119.84|0
1642411570000|2022-01-17 09:26:10|12123.8|12123.8|12122.36|12122.36|12123.8|12123.8|12122.36|12122.36|0
1642411580000|2022-01-17 09:26:20|12123.55|12123.55|12125.77|12125.77|12126.95|12126.95|12123.55|12123.55|0
1642411590000|2022-01-17 09:26:30|12126.16|12126.16|12126.41|12126.41|12126.41|12126.41|12126.16|12126.16|0
1642411620000|2022-01-17 09:27:00|12126.75|12126.75|12127.1|12127.1|12127.1|12127.1|12126.75|12126.75|0
1642411630000|2022-01-17 09:27:10|12127.26|12127.26|12127.26|12127.26|12127.26|12127.26|12126.92|12126.92|0
1642411640000|2022-01-17 09:27:20|12128.66|12128.66|12127.68|12127.68|12128.66|12128.66|12127.68|12127.68|0
1642411650000|2022-01-17 09:27:30|12127.47|12127.47|12128.31|12128.31|12128.31|12128.31|12127.47|12127.47|0
1642411660000|2022-01-17 09:27:40|12127.33|12127.33|12127.76|12127.76|12128.39|12128.39|12126.7|12126.7|0
1642411670000|2022-01-17 09:27:50|12127.97|12127.97|12128.44|12128.44|12129.41|12129.41|12127.97|12127.97|0
1642411680000|2022-01-17 09:28:00|12128.79|12128.79|12128.9|12128.9|12129.36|12129.36|12128.44|12128.44|0
1642411690000|2022-01-17 09:28:10|12129.36|12129.36|12130.17|12130.17|12130.17|12130.17|12129.13|12129.13|0
1642411700000|2022-01-17 09:28:20|12130.04|12130.04|12130.04|12130.04|12130.04|12130.04|12130.04|12130.04|0
1642411730000|2022-01-17 09:28:50|12130.67|12130.67|12130.98|12130.98|12130.98|12130.98|12130.67|12130.67|0
1642411740000|2022-01-17 09:29:00|12131.78|12131.78|12132.51|12132.51|12132.51|12132.51|12131.78|12131.78|0
1642411750000|2022-01-17 09:29:10|12132.86|12132.86|12134.16|12134.16|12134.73|12134.73|12132.35|12132.35|0
1642411760000|2022-01-17 09:29:20|12134.29|12134.29|12135.84|12135.84|12135.84|12135.84|12134.2|12134.2|0
1642411770000|2022-01-17 09:29:30|12135.96|12135.96|12136.34|12136.34|12136.34|12136.34|12135.95|12135.95|0
1642411780000|2022-01-17 09:29:40|12137.35|12137.35|12139.72|12139.72|12139.72|12139.72|12137.35|12137.35|0
1642411790000|2022-01-17 09:29:50|12139.93|12139.93|12138.85|12138.85|12139.93|12139.93|12138.75|12138.75|0
1642411800000|2022-01-17 09:30:00|12138.64|12138.64|12138.95|12138.95|12138.95|12138.95|12138.43|12138.43|0
1642411810000|2022-01-17 09:30:10|12139.41|12139.41|12142.02|12142.02|12142.02|12142.02|12139.41|12139.41|0
1642411820000|2022-01-17 09:30:20|12142.13|12142.13|12142.89|12142.89|12142.89|12142.89|12142.13|12142.13|0
1642411840000|2022-01-17 09:30:40|12142.81|12142.81|12142.66|12142.66|12142.81|12142.81|12142.66|12142.66|0
1642411850000|2022-01-17 09:30:50|12145.03|12145.03|12145.84|12145.84|12145.84|12145.84|12144.99|12144.99|0
1642411860000|2022-01-17 09:31:00|12146.19|12146.19|12148.15|12148.15|12148.15|12148.15|12146.19|12146.19|0
1642411910000|2022-01-17 09:31:50|12148.57|12148.57|12150.24|12150.24|12150.24|12150.24|12148.57|12148.57|0
1642411920000|2022-01-17 09:32:00|12150.85|12150.85|12150.85|12150.85|12150.85|12150.85|12150.85|12150.85|0
1642411930000|2022-01-17 09:32:10|12151.19|12151.19|12151.19|12151.19|12151.19|12151.19|12151.19|12151.19|0
1642411940000|2022-01-17 09:32:20|12150.21|12150.21|12152.59|12152.59|12152.59|12152.59|12149.23|12149.23|0
1642411970000|2022-01-17 09:32:50|12152.67|12152.67|12152.67|12152.67|12152.67|12152.67|12152.67|12152.67|0
1642411980000|2022-01-17 09:33:00|12152.57|12152.57|12151.63|12151.63|12152.67|12152.67|12151.63|12151.63|0
1642411990000|2022-01-17 09:33:10|12151.79|12151.79|12151.1|12151.1|12151.79|12151.79|12151.1|12151.1|0
1642412000000|2022-01-17 09:33:20|12150.41|12150.41|12150.41|12150.41|12150.41|12150.41|12150.41|12150.41|0
1642412010000|2022-01-17 09:33:30|12150.31|12150.31|12150.44|12150.44|12151.49|12151.49|12150.31|12150.31|0
1642412020000|2022-01-17 09:33:40|12149.25|12149.25|12149.25|12149.25|12149.25|12149.25|12149.25|12149.25|0
1642412040000|2022-01-17 09:34:00|12150.23|12150.23|12151.21|12151.21|12151.21|12151.21|12150.23|12150.23|0
1642412060000|2022-01-17 09:34:20|12150.9|12150.9|12150.9|12150.9|12150.9|12150.9|12150.9|12150.9|0
1642412070000|2022-01-17 09:34:30|12151.4|12151.4|12151.23|12151.23|12151.4|12151.4|12151.23|12151.23|0
1642412090000|2022-01-17 09:34:50|12150.81|12150.81|12151.33|12151.33|12151.33|12151.33|12150.81|12150.81|0
1642412100000|2022-01-17 09:35:00|12150.93|12150.93|12153.1|12153.1|12153.1|12153.1|12150.93|12150.93|0
1642412110000|2022-01-17 09:35:10|12154.12|12154.12|12158.55|12158.55|12158.89|12158.89|12154.12|12154.12|0
1642412120000|2022-01-17 09:35:20|12159.05|12159.05|12159.06|12159.06|12159.28|12159.28|12158.94|12158.94|0
1642412130000|2022-01-17 09:35:30|12158.08|12158.08|12158.49|12158.49|12158.49|12158.49|12158.08|12158.08|0
1642412160000|2022-01-17 09:36:00|12158.27|12158.27|12158.27|12158.27|12158.27|12158.27|12158.27|12158.27|0
1642412170000|2022-01-17 09:36:10|12157.88|12157.88|12157.88|12157.88|12157.88|12157.88|12157.88|12157.88|0
1642412180000|2022-01-17 09:36:20|12158|12158|12158|12158|12158|12158|12158|12158|0
1642412200000|2022-01-17 09:36:40|12156.81|12156.81|12156.81|12156.81|12156.81|12156.81|12156.81|12156.81|0
1642412210000|2022-01-17 09:36:50|12158|12158|12158|12158|12158|12158|12158|12158|0
1642412220000|2022-01-17 09:37:00|12157.79|12157.79|12159.59|12159.59|12159.59|12159.59|12157.79|12157.79|0
1642412230000|2022-01-17 09:37:10|12160.32|12160.32|12161.3|12161.3|12161.3|12161.3|12160.32|12160.32|0
1642412270000|2022-01-17 09:37:50|12160.95|12160.95|12160.95|12160.95|12160.95|12160.95|12160.95|12160.95|0
1642412310000|2022-01-17 09:38:30|12161.16|12161.16|12160.92|12160.92|12161.16|12161.16|12160.92|12160.92|0
1642412330000|2022-01-17 09:38:50|12159.73|12159.73|12158.55|12158.55|12159.73|12159.73|12158.55|12158.55|0
1642412340000|2022-01-17 09:39:00|12158.79|12158.79|12158.91|12158.91|12158.91|12158.91|12158.79|12158.79|0
1642412370000|2022-01-17 09:39:30|12159.24|12159.24|12159.24|12159.24|12159.24|12159.24|12159.24|12159.24|0
1642412380000|2022-01-17 09:39:40|12159|12159|12159|12159|12159|12159|12158.76|12158.76|0
1642412400000|2022-01-17 09:40:00|12158.92|12158.92|12158.56|12158.56|12158.92|12158.92|12158.56|12158.56|0
1642412410000|2022-01-17 09:40:10|12158.16|12158.16|12158.05|12158.05|12158.16|12158.16|12158.05|12158.05|0
1642412430000|2022-01-17 09:40:30|12157.55|12157.55|12157.91|12157.91|12157.91|12157.91|12157.55|12157.55|0
1642412440000|2022-01-17 09:40:40|12157.6|12157.6|12157.6|12157.6|12157.6|12157.6|12157.52|12157.52|0
1642412450000|2022-01-17 09:40:50|12157.2|12157.2|12157.2|12157.2|12157.2|12157.2|12157.2|12157.2|0
1642412460000|2022-01-17 09:41:00|12157.67|12157.67|12157.44|12157.44|12157.67|12157.67|12157.44|12157.44|0
1642412480000|2022-01-17 09:41:20|12158.13|12158.13|12158.13|12158.13|12158.13|12158.13|12158.13|12158.13|0
1642412500000|2022-01-17 09:41:40|12158.47|12158.47|12158.47|12158.47|12158.47|12158.47|12158.47|12158.47|0
1642412510000|2022-01-17 09:41:50|12158.35|12158.35|12158.54|12158.54|12158.54|12158.54|12158.14|12158.14|0
1642412520000|2022-01-17 09:42:00|12160.91|12160.91|12159.73|12159.73|12160.91|12160.91|12159.73|12159.73|0
1642412540000|2022-01-17 09:42:20|12159.03|12159.03|12159.03|12159.03|12159.03|12159.03|12159.03|12159.03|0
1642412550000|2022-01-17 09:42:30|12159.38|12159.38|12160.07|12160.07|12160.07|12160.07|12159.38|12159.38|0
1642412560000|2022-01-17 09:42:40|12159.95|12159.95|12159.41|12159.41|12159.95|12159.95|12159.41|12159.41|0
1642412570000|2022-01-17 09:42:50|12158.22|12158.22|12158.86|12158.86|12158.86|12158.86|12158.22|12158.22|0
1642412590000|2022-01-17 09:43:10|12159.25|12159.25|12163.17|12163.17|12163.17|12163.17|12159.25|12159.25|0
1642412610000|2022-01-17 09:43:30|12162.96|12162.96|12161.63|12161.63|12162.96|12162.96|12161.63|12161.63|0
1642412650000|2022-01-17 09:44:10|12160.45|12160.45|12160.45|12160.45|12160.45|12160.45|12160.45|12160.45|0
1642412660000|2022-01-17 09:44:20|12160.79|12160.79|12160.79|12160.79|12160.79|12160.79|12160.79|12160.79|0
1642412700000|2022-01-17 09:45:00|12160.34|12160.34|12160.22|12160.22|12160.34|12160.34|12160.22|12160.22|0
1642412710000|2022-01-17 09:45:10|12160.01|12160.01|12160.01|12160.01|12160.01|12160.01|12160.01|12160.01|0
1642412760000|2022-01-17 09:46:00|12159.46|12159.46|12155.91|12155.91|12159.46|12159.46|12155.91|12155.91|0
1642412770000|2022-01-17 09:46:10|12155.11|12155.11|12155.94|12155.94|12156.15|12156.15|12155.11|12155.11|0
1642412780000|2022-01-17 09:46:20|12155.53|12155.53|12151.5|12151.5|12155.53|12155.53|12151.5|12151.5|0
1642412790000|2022-01-17 09:46:30|12151.43|12151.43|12151.43|12151.43|12151.43|12151.43|12151.43|12151.43|0
1642412800000|2022-01-17 09:46:40|12151.73|12151.73|12154.83|12154.83|12154.83|12154.83|12151.73|12151.73|0
1642412810000|2022-01-17 09:46:50|12155.81|12155.81|12157.8|12157.8|12157.92|12157.92|12155.81|12155.81|0
1642412820000|2022-01-17 09:47:00|12158.78|12158.78|12162.51|12162.51|12162.51|12162.51|12158.78|12158.78|0
1642412830000|2022-01-17 09:47:10|12161.53|12161.53|12161.53|12161.53|12161.53|12161.53|12161.53|12161.53|0
1642412840000|2022-01-17 09:47:20|12160.82|12160.82|12160.82|12160.82|12160.82|12160.82|12160.82|12160.82|0
1642412860000|2022-01-17 09:47:40|12159.84|12159.84|12159.84|12159.84|12159.84|12159.84|12159.84|12159.84|0
1642412880000|2022-01-17 09:48:00|12161.8|12161.8|12161.8|12161.8|12161.8|12161.8|12161.8|12161.8|0
1642412890000|2022-01-17 09:48:10|12161.46|12161.46|12161.8|12161.8|12161.8|12161.8|12161.11|12161.11|0
1642412910000|2022-01-17 09:48:30|12162.99|12162.99|12162.99|12162.99|12162.99|12162.99|12162.99|12162.99|0
1642412920000|2022-01-17 09:48:40|12163.68|12163.68|12164.03|12164.03|12164.03|12164.03|12163.68|12163.68|0
1642412930000|2022-01-17 09:48:50|12164.37|12164.37|12164.37|12164.37|12164.37|12164.37|12164.37|12164.37|0
1642412940000|2022-01-17 09:49:00|12164.72|12164.72|12164.72|12164.72|12164.72|12164.72|12164.72|12164.72|0
1642412950000|2022-01-17 09:49:10|12166.81|12166.81|12167.99|12167.99|12167.99|12167.99|12166.81|12166.81|0
1642412960000|2022-01-17 09:49:20|12167.59|12167.59|12167.59|12167.59|12167.59|12167.59|12167.59|12167.59|0
1642412970000|2022-01-17 09:49:30|12167.75|12167.75|12167.75|12167.75|12167.75|12167.75|12167.75|12167.75|0
1642412980000|2022-01-17 09:49:40|12167.8|12167.8|12167.4|12167.4|12167.8|12167.8|12167.4|12167.4|0
1642412990000|2022-01-17 09:49:50|12167.28|12167.28|12164.5|12164.5|12167.28|12167.28|12163.52|12163.52|0
1642413000000|2022-01-17 09:50:00|12164.4|12164.4|12164.82|12164.82|12164.82|12164.82|12164.35|12164.35|0
1642413010000|2022-01-17 09:50:10|12165.05|12165.05|12163.06|12163.06|12165.15|12165.15|12163.06|12163.06|0
1642413040000|2022-01-17 09:50:40|12162.9|12162.9|12162.9|12162.9|12162.9|12162.9|12162.9|12162.9|0
1642413070000|2022-01-17 09:51:10|12163.11|12163.11|12163.49|12163.49|12163.49|12163.49|12163.11|12163.11|0
1642413090000|2022-01-17 09:51:30|12162.51|12162.51|12162.51|12162.51|12162.51|12162.51|12162.51|12162.51|0
1642413110000|2022-01-17 09:51:50|12163.49|12163.49|12163.49|12163.49|12163.49|12163.49|12163.49|12163.49|0
1642413120000|2022-01-17 09:52:00|12163.33|12163.33|12163.33|12163.33|12163.33|12163.33|12163.33|12163.33|0
1642413170000|2022-01-17 09:52:50|12163.54|12163.54|12163.54|12163.54|12163.54|12163.54|12163.54|12163.54|0
1642413180000|2022-01-17 09:53:00|12160.6|12160.6|12159.62|12159.62|12160.6|12160.6|12158.65|12158.65|0
1642413190000|2022-01-17 09:53:10|12159.23|12159.23|12159.23|12159.23|12159.23|12159.23|12159.23|12159.23|0
1642413200000|2022-01-17 09:53:20|12158.04|12158.04|12156.08|12156.08|12158.04|12158.04|12156.08|12156.08|0
1642413210000|2022-01-17 09:53:30|12155.58|12155.58|12155.37|12155.37|12155.58|12155.58|12155.37|12155.37|0
1642413230000|2022-01-17 09:53:50|12155.16|12155.16|12155.85|12155.85|12155.85|12155.85|12155.16|12155.16|0
1642413250000|2022-01-17 09:54:10|12154.81|12154.81|12155.71|12155.71|12155.71|12155.71|12154.81|12154.81|0
1642413260000|2022-01-17 09:54:20|12155.47|12155.47|12155.35|12155.35|12155.47|12155.47|12155.35|12155.35|0
1642413270000|2022-01-17 09:54:30|12155.55|12155.55|12155.81|12155.81|12155.81|12155.81|12155.55|12155.55|0
1642413290000|2022-01-17 09:54:50|12155.55|12155.55|12155.71|12155.71|12155.73|12155.73|12155.52|12155.52|0
1642413310000|2022-01-17 09:55:10|12154.52|12154.52|12154.52|12154.52|12154.52|12154.52|12154.52|12154.52|0
1642413320000|2022-01-17 09:55:20|12154.69|12154.69|12155.08|12155.08|12155.08|12155.08|12154.69|12154.69|0
1642413330000|2022-01-17 09:55:30|12154.68|12154.68|12154.68|12154.68|12154.68|12154.68|12154.68|12154.68|0
1642413340000|2022-01-17 09:55:40|12153.99|12153.99|12153.99|12153.99|12153.99|12153.99|12153.99|12153.99|0
1642413350000|2022-01-17 09:55:50|12153.78|12153.78|12153.78|12153.78|12153.78|12153.78|12153.78|12153.78|0
1642413360000|2022-01-17 09:56:00|12152.8|12152.8|12152.8|12152.8|12152.8|12152.8|12152.8|12152.8|0
1642413380000|2022-01-17 09:56:20|12152.57|12152.57|12152.57|12152.57|12152.57|12152.57|12152.57|12152.57|0
1642413410000|2022-01-17 09:56:50|12151.59|12151.59|12151.59|12151.59|12151.59|12151.59|12151.59|12151.59|0
1642413440000|2022-01-17 09:57:20|12151.09|12151.09|12149.9|12149.9|12151.09|12151.09|12149.9|12149.9|0
1642413450000|2022-01-17 09:57:30|12148.72|12148.72|12147.52|12147.52|12148.72|12148.72|12147.52|12147.52|0
1642413460000|2022-01-17 09:57:40|12146.54|12146.54|12145.85|12145.85|12146.54|12146.54|12145.85|12145.85|0
1642413470000|2022-01-17 09:57:50|12145.78|12145.78|12145.37|12145.37|12145.78|12145.78|12145.36|12145.36|0
1642413480000|2022-01-17 09:58:00|12145.06|12145.06|12144.91|12144.91|12145.06|12145.06|12144.91|12144.91|0
1642413490000|2022-01-17 09:58:10|12144.93|12144.93|12140.85|12140.85|12144.98|12144.98|12140.85|12140.85|0
1642413500000|2022-01-17 09:58:20|12139.82|12139.82|12139.38|12139.38|12139.82|12139.82|12139.14|12139.14|0
1642413520000|2022-01-17 09:58:40|12139.58|12139.58|12139.58|12139.58|12139.58|12139.58|12139.58|12139.58|0
1642413530000|2022-01-17 09:58:50|12137.62|12137.62|12136.34|12136.34|12137.62|12137.62|12136.34|12136.34|0
1642413540000|2022-01-17 09:59:00|12136.69|12136.69|12136.69|12136.69|12136.69|12136.69|12136.69|12136.69|0
1642413550000|2022-01-17 09:59:10|12137.67|12137.67|12137.67|12137.67|12137.67|12137.67|12137.67|12137.67|0
1642413580000|2022-01-17 09:59:40|12137.79|12137.79|12137.74|12137.74|12137.91|12137.91|12137.74|12137.74|0
1642413600000|2022-01-17 10:00:00|12137.58|12137.58|12137.45|12137.45|12137.92|12137.92|12137.45|12137.45|0
1642413620000|2022-01-17 10:00:20|12137.32|12137.32|12137.32|12137.32|12137.32|12137.32|12137.32|12137.32|0
1642413630000|2022-01-17 10:00:30|12137.72|12137.72|12137.72|12137.72|12137.72|12137.72|12137.72|12137.72|0
1642413650000|2022-01-17 10:00:50|12138.14|12138.14|12138.14|12138.14|12138.14|12138.14|12138.14|12138.14|0
1642413660000|2022-01-17 10:01:00|12138.84|12138.84|12138.84|12138.84|12138.84|12138.84|12138.84|12138.84|0
1642413690000|2022-01-17 10:01:30|12138.44|12138.44|12138.44|12138.44|12138.44|12138.44|12138.44|12138.44|0
1642413710000|2022-01-17 10:01:50|12138.01|12138.01|12138.01|12138.01|12138.01|12138.01|12138.01|12138.01|0
1642413720000|2022-01-17 10:02:00|12138.71|12138.71|12142.72|12142.72|12142.72|12142.72|12138.36|12138.36|0
1642413730000|2022-01-17 10:02:10|12144.26|12144.26|12145.69|12145.69|12145.69|12145.69|12144.26|12144.26|0
1642413740000|2022-01-17 10:02:20|12146.09|12146.09|12146.09|12146.09|12146.09|12146.09|12146.09|12146.09|0
1642413750000|2022-01-17 10:02:30|12146.35|12146.35|12146.09|12146.09|12146.35|12146.35|12146.09|12146.09|0
1642413770000|2022-01-17 10:02:50|12145.89|12145.89|12144.11|12144.11|12145.89|12145.89|12144.11|12144.11|0
1642413800000|2022-01-17 10:03:20|12144.8|12144.8|12144.01|12144.01|12144.8|12144.8|12144.01|12144.01|0
1642413830000|2022-01-17 10:03:50|12143.7|12143.7|12143.2|12143.2|12143.7|12143.7|12143.2|12143.2|0
1642413840000|2022-01-17 10:04:00|12142.01|12142.01|12142.36|12142.36|12142.36|12142.36|12142.01|12142.01|0
1642413850000|2022-01-17 10:04:10|12142.15|12142.15|12142.15|12142.15|12142.15|12142.15|12142.15|12142.15|0
1642413860000|2022-01-17 10:04:20|12141.17|12141.17|12141.17|12141.17|12141.17|12141.17|12141.17|12141.17|0
1642413880000|2022-01-17 10:04:40|12140.19|12140.19|12140.19|12140.19|12140.19|12140.19|12140.19|12140.19|0
1642413890000|2022-01-17 10:04:50|12139.77|12139.77|12139.42|12139.42|12140.11|12140.11|12139.42|12139.42|0
1642413900000|2022-01-17 10:05:00|12139.68|12139.68|12137.72|12137.72|12139.68|12139.68|12137.72|12137.72|0
1642413910000|2022-01-17 10:05:10|12137.37|12137.37|12137.66|12137.66|12137.66|12137.66|12137.03|12137.03|0
1642413920000|2022-01-17 10:05:20|12136.48|12136.48|12135.07|12135.07|12136.48|12136.48|12135.07|12135.07|0
1642413950000|2022-01-17 10:05:50|12134.87|12134.87|12134.66|12134.66|12134.87|12134.87|12134.66|12134.66|0
1642413960000|2022-01-17 10:06:00|12134.32|12134.32|12134.45|12134.45|12134.45|12134.45|12134.32|12134.32|0
1642413970000|2022-01-17 10:06:10|12134.23|12134.23|12134.23|12134.23|12134.23|12134.23|12134.23|12134.23|0
1642413980000|2022-01-17 10:06:20|12135.42|12135.42|12135.16|12135.16|12135.42|12135.42|12135.16|12135.16|0
1642413990000|2022-01-17 10:06:30|12135.37|12135.37|12135.83|12135.83|12135.83|12135.83|12135.37|12135.37|0
1642414000000|2022-01-17 10:06:40|12136.07|12136.07|12136.07|12136.07|12136.07|12136.07|12136.07|12136.07|0
1642414040000|2022-01-17 10:07:20|12136.3|12136.3|12136.3|12136.3|12136.3|12136.3|12136.3|12136.3|0
1642414060000|2022-01-17 10:07:40|12136.81|12136.81|12136.81|12136.81|12136.81|12136.81|12136.81|12136.81|0
1642414080000|2022-01-17 10:08:00|12137.04|12137.04|12139|12139|12139|12139|12137.04|12137.04|0
1642414110000|2022-01-17 10:08:30|12137.81|12137.81|12137.81|12137.81|12137.81|12137.81|12137.81|12137.81|0
1642414120000|2022-01-17 10:08:40|12137.74|12137.74|12137.74|12137.74|12137.74|12137.74|12137.74|12137.74|0
1642414140000|2022-01-17 10:09:00|12138.1|12138.1|12140.06|12140.06|12140.06|12140.06|12138.1|12138.1|0
1642414150000|2022-01-17 10:09:10|12140.18|12140.18|12140.18|12140.18|12140.18|12140.18|12140.18|12140.18|0
1642414160000|2022-01-17 10:09:20|12141.21|12141.21|12141.21|12141.21|12141.21|12141.21|12141.21|12141.21|0
1642414170000|2022-01-17 10:09:30|12141.09|12141.09|12140.64|12140.64|12141.09|12141.09|12140.64|12140.64|0
1642414190000|2022-01-17 10:09:50|12140.87|12140.87|12140.64|12140.64|12140.87|12140.87|12140.64|12140.64|0
1642414200000|2022-01-17 10:10:00|12140.4|12140.4|12140.4|12140.4|12140.4|12140.4|12140.4|12140.4|0
1642414250000|2022-01-17 10:10:50|12140.28|12140.28|12140.28|12140.28|12140.28|12140.28|12140.28|12140.28|0
1642414260000|2022-01-17 10:11:00|12141.48|12141.48|12141.48|12141.48|12141.48|12141.48|12141.48|12141.48|0
1642414300000|2022-01-17 10:11:40|12140.5|12140.5|12139.52|12139.52|12140.5|12140.5|12139.52|12139.52|0
1642414320000|2022-01-17 10:12:00|12140.5|12140.5|12141.22|12141.22|12141.48|12141.48|12140.5|12140.5|0
1642414340000|2022-01-17 10:12:20|12141.37|12141.37|12141.37|12141.37|12141.37|12141.37|12141.37|12141.37|0
1642414350000|2022-01-17 10:12:30|12141.58|12141.58|12141.46|12141.46|12141.58|12141.58|12141.46|12141.46|0
1642414370000|2022-01-17 10:12:50|12141.67|12141.67|12141.88|12141.88|12141.88|12141.88|12141.67|12141.67|0
1642414380000|2022-01-17 10:13:00|12142.09|12142.09|12142.09|12142.09|12142.09|12142.09|12142.09|12142.09|0
1642414400000|2022-01-17 10:13:20|12142.01|12142.01|12142.01|12142.01|12142.01|12142.01|12142.01|12142.01|0
1642414430000|2022-01-17 10:13:50|12142.17|12142.17|12142.03|12142.03|12142.17|12142.17|12141.91|12141.91|0
1642414440000|2022-01-17 10:14:00|12142.29|12142.29|12149.3|12149.3|12149.3|12149.3|12142.29|12142.29|0
1642414450000|2022-01-17 10:14:10|12149.7|12149.7|12152.82|12152.82|12153.96|12153.96|12149.7|12149.7|0
1642414470000|2022-01-17 10:14:30|12153.6|12153.6|12153.6|12153.6|12153.6|12153.6|12153.6|12153.6|0
1642414500000|2022-01-17 10:15:00|12153.65|12153.65|12152.36|12152.36|12153.65|12153.65|12152.16|12152.16|0
1642414510000|2022-01-17 10:15:10|12152.15|12152.15|12151.99|12151.99|12152.15|12152.15|12151.99|12151.99|0
1642414520000|2022-01-17 10:15:20|12152.38|12152.38|12152.38|12152.38|12152.38|12152.38|12152.38|12152.38|0
1642414540000|2022-01-17 10:15:40|12154.34|12154.34|12154.34|12154.34|12154.34|12154.34|12154.34|12154.34|0
1642414560000|2022-01-17 10:16:00|12154.18|12154.18|12154.18|12154.18|12154.18|12154.18|12154.18|12154.18|0
1642414570000|2022-01-17 10:16:10|12154.82|12154.82|12154.82|12154.82|12154.82|12154.82|12154.82|12154.82|0
1642414600000|2022-01-17 10:16:40|12154.58|12154.58|12154.58|12154.58|12154.58|12154.58|12154.58|12154.58|0
1642414610000|2022-01-17 10:16:50|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|0
1642414630000|2022-01-17 10:17:10|12154.24|12154.24|12155.49|12155.49|12155.49|12155.49|12154.24|12154.24|0
1642414640000|2022-01-17 10:17:20|12155.15|12155.15|12152.79|12152.79|12155.15|12155.15|12152.79|12152.79|0
1642414650000|2022-01-17 10:17:30|12151.81|12151.81|12150.2|12150.2|12151.81|12151.81|12150.08|12150.08|0
1642414660000|2022-01-17 10:17:40|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|0
1642414670000|2022-01-17 10:17:50|12150.65|12150.65|12150.65|12150.65|12150.65|12150.65|12150.65|12150.65|0
1642414680000|2022-01-17 10:18:00|12151.63|12151.63|12151.63|12151.63|12151.63|12151.63|12151.63|12151.63|0
1642414690000|2022-01-17 10:18:10|12151.42|12151.42|12151.42|12151.42|12151.42|12151.42|12151.42|12151.42|0
1642414730000|2022-01-17 10:18:50|12151.57|12151.57|12151.57|12151.57|12151.57|12151.57|12151.57|12151.57|0
1642414740000|2022-01-17 10:19:00|12151.8|12151.8|12151.8|12151.8|12151.8|12151.8|12151.8|12151.8|0
1642414760000|2022-01-17 10:19:20|12151.11|12151.11|12151.11|12151.11|12151.11|12151.11|12151.11|12151.11|0
1642414780000|2022-01-17 10:19:40|12150.99|12150.99|12150.74|12150.74|12151.11|12151.11|12150.74|12150.74|0
1642414790000|2022-01-17 10:19:50|12151.08|12151.08|12151.08|12151.08|12151.08|12151.08|12151.08|12151.08|0
1642414800000|2022-01-17 10:20:00|12151.32|12151.32|12152.32|12152.32|12152.32|12152.32|12151.32|12151.32|0
1642414810000|2022-01-17 10:20:10|12152.83|12152.83|12152.95|12152.95|12152.95|12152.95|12152.59|12152.59|0
1642414820000|2022-01-17 10:20:20|12154.14|12154.14|12154.83|12154.83|12154.83|12154.83|12154.14|12154.14|0
1642414830000|2022-01-17 10:20:30|12154.96|12154.96|12155.08|12155.08|12155.08|12155.08|12154.96|12154.96|0
1642414840000|2022-01-17 10:20:40|12154.91|12154.91|12154.91|12154.91|12154.91|12154.91|12154.91|12154.91|0
1642414850000|2022-01-17 10:20:50|12156.87|12156.87|12159.16|12159.16|12159.16|12159.16|12156.87|12156.87|0
1642414860000|2022-01-17 10:21:00|12159.42|12159.42|12159.42|12159.42|12159.42|12159.42|12159.42|12159.42|0
1642414870000|2022-01-17 10:21:10|12159.54|12159.54|12159.78|12159.78|12159.78|12159.78|12159.54|12159.54|0
1642414880000|2022-01-17 10:21:20|12160.47|12160.47|12161.13|12161.13|12161.13|12161.13|12160.13|12160.13|0
1642414890000|2022-01-17 10:21:30|12159.95|12159.95|12160.79|12160.79|12160.79|12160.79|12159.95|12159.95|0
1642414910000|2022-01-17 10:21:50|12160.9|12160.9|12160.9|12160.9|12160.9|12160.9|12160.9|12160.9|0
1642414930000|2022-01-17 10:22:10|12159.92|12159.92|12159.92|12159.92|12159.92|12159.92|12159.92|12159.92|0
1642414940000|2022-01-17 10:22:20|12160.13|12160.13|12160.13|12160.13|12160.13|12160.13|12160.13|12160.13|0
1642414980000|2022-01-17 10:23:00|12161.31|12161.31|12161.31|12161.31|12161.31|12161.31|12161.31|12161.31|0
1642414990000|2022-01-17 10:23:10|12161.73|12161.73|12161.73|12161.73|12161.73|12161.73|12161.73|12161.73|0
1642415040000|2022-01-17 10:24:00|12161.85|12161.85|12163.81|12163.81|12163.81|12163.81|12161.85|12161.85|0
1642415050000|2022-01-17 10:24:10|12162.83|12162.83|12162.83|12162.83|12162.83|12162.83|12162.83|12162.83|0
1642415060000|2022-01-17 10:24:20|12161.85|12161.85|12162.22|12162.22|12162.22|12162.22|12161.85|12161.85|0
1642415080000|2022-01-17 10:24:40|12162.1|12162.1|12162.1|12162.1|12162.1|12162.1|12162.1|12162.1|0
1642415100000|2022-01-17 10:25:00|12161.97|12161.97|12161.97|12161.97|12161.97|12161.97|12161.97|12161.97|0
1642415130000|2022-01-17 10:25:30|12162.08|12162.08|12162.08|12162.08|12162.08|12162.08|12162.08|12162.08|0
1642415140000|2022-01-17 10:25:40|12162.2|12162.2|12162.2|12162.2|12162.2|12162.2|12162.2|12162.2|0
1642415150000|2022-01-17 10:25:50|12161.69|12161.69|12161.69|12161.69|12161.69|12161.69|12161.69|12161.69|0
1642415160000|2022-01-17 10:26:00|12162.09|12162.09|12162.78|12162.78|12162.78|12162.78|12162.09|12162.09|0
1642415170000|2022-01-17 10:26:10|12162.88|12162.88|12162.58|12162.58|12162.88|12162.88|12162.58|12162.58|0
1642415180000|2022-01-17 10:26:20|12162.68|12162.68|12162.68|12162.68|12162.68|12162.68|12162.68|12162.68|0
1642415190000|2022-01-17 10:26:30|12162.85|12162.85|12162.85|12162.85|12162.85|12162.85|12162.85|12162.85|0
1642415270000|2022-01-17 10:27:50|12163.25|12163.25|12163.25|12163.25|12163.25|12163.25|12163.25|12163.25|0
1642415280000|2022-01-17 10:28:00|12163.13|12163.13|12163.13|12163.13|12163.13|12163.13|12163.13|12163.13|0
1642415300000|2022-01-17 10:28:20|12163.37|12163.37|12163.37|12163.37|12163.37|12163.37|12163.37|12163.37|0
1642415310000|2022-01-17 10:28:30|12162.39|12162.39|12158.79|12158.79|12163.37|12163.37|12158.79|12158.79|0
1642415330000|2022-01-17 10:28:50|12158.9|12158.9|12158.64|12158.64|12158.9|12158.9|12158.64|12158.64|0
1642415350000|2022-01-17 10:29:10|12158.87|12158.87|12158.87|12158.87|12158.87|12158.87|12158.87|12158.87|0
1642415360000|2022-01-17 10:29:20|12159.04|12159.04|12159.04|12159.04|12159.04|12159.04|12159.04|12159.04|0
1642415400000|2022-01-17 10:30:00|12158.06|12158.06|12158.29|12158.29|12158.29|12158.29|12158.06|12158.06|0
1642415410000|2022-01-17 10:30:10|12158.42|12158.42|12158.42|12158.42|12158.42|12158.42|12158.42|12158.42|0
1642415420000|2022-01-17 10:30:20|12158.29|12158.29|12158.09|12158.09|12158.29|12158.29|12158.09|12158.09|0
1642415440000|2022-01-17 10:30:40|12158.21|12158.21|12158.21|12158.21|12158.21|12158.21|12158.21|12158.21|0
1642415450000|2022-01-17 10:30:50|12158.09|12158.09|12158.09|12158.09|12158.09|12158.09|12158.09|12158.09|0
1642415460000|2022-01-17 10:31:00|12157.96|12157.96|12157.46|12157.46|12157.96|12157.96|12157.46|12157.46|0
1642415470000|2022-01-17 10:31:10|12157.58|12157.58|12157.58|12157.58|12157.58|12157.58|12157.58|12157.58|0
1642415480000|2022-01-17 10:31:20|12157.92|12157.92|12157.92|12157.92|12157.92|12157.92|12157.92|12157.92|0
1642415490000|2022-01-17 10:31:30|12158|12158|12158|12158|12158|12158|12158|12158|0
1642415550000|2022-01-17 10:32:30|12157.6|12157.6|12157.32|12157.32|12157.6|12157.6|12157.2|12157.2|0
1642415580000|2022-01-17 10:33:00|12157.67|12157.67|12157.67|12157.67|12157.67|12157.67|12157.67|12157.67|0
1642415600000|2022-01-17 10:33:20|12158.36|12158.36|12158.36|12158.36|12158.36|12158.36|12158.36|12158.36|0
1642415630000|2022-01-17 10:33:50|12157.56|12157.56|12157.56|12157.56|12157.56|12157.56|12157.56|12157.56|0
1642415650000|2022-01-17 10:34:10|12156.81|12156.81|12154.08|12154.08|12156.81|12156.81|12154.08|12154.08|0
1642415670000|2022-01-17 10:34:30|12152.9|12152.9|12152.95|12152.95|12152.95|12152.95|12152.9|12152.9|0
1642415680000|2022-01-17 10:34:40|12152.74|12152.74|12152.86|12152.86|12152.86|12152.86|12152.74|12152.74|0
1642415690000|2022-01-17 10:34:50|12152.17|12152.17|12151.48|12151.48|12152.17|12152.17|12150.79|12150.79|0
1642415700000|2022-01-17 10:35:00|12151.08|12151.08|12151.08|12151.08|12151.08|12151.08|12151.08|12151.08|0
1642415710000|2022-01-17 10:35:10|12150.75|12150.75|12150.75|12150.75|12150.75|12150.75|12150.75|12150.75|0
1642415720000|2022-01-17 10:35:20|12151.73|12151.73|12155.84|12155.84|12155.84|12155.84|12151.73|12151.73|0
1642415730000|2022-01-17 10:35:30|12156.34|12156.34|12156.34|12156.34|12156.34|12156.34|12156.34|12156.34|0
1642415760000|2022-01-17 10:36:00|12156.74|12156.74|12157.93|12157.93|12157.93|12157.93|12156.74|12156.74|0
1642415800000|2022-01-17 10:36:40|12157.23|12157.23|12157.58|12157.58|12157.58|12157.58|12157.23|12157.23|0
1642415820000|2022-01-17 10:37:00|12158.38|12158.38|12161.38|12161.38|12161.73|12161.73|12158.38|12158.38|0
1642415840000|2022-01-17 10:37:20|12161.2|12161.2|12161.36|12161.36|12161.36|12161.36|12160.84|12160.84|0
1642415850000|2022-01-17 10:37:30|12161.62|12161.62|12161.62|12161.62|12161.62|12161.62|12161.62|12161.62|0
1642415880000|2022-01-17 10:38:00|12162.12|12162.12|12163.4|12163.4|12163.4|12163.4|12161.65|12161.65|0
1642415890000|2022-01-17 10:38:10|12163.47|12163.47|12163.8|12163.8|12163.8|12163.8|12163.4|12163.4|0
1642415900000|2022-01-17 10:38:20|12163.92|12163.92|12163.92|12163.92|12163.92|12163.92|12163.92|12163.92|0
1642415910000|2022-01-17 10:38:30|12163.8|12163.8|12163.8|12163.8|12163.8|12163.8|12163.8|12163.8|0
1642415920000|2022-01-17 10:38:40|12163.54|12163.54|12163.3|12163.3|12163.93|12163.93|12163.3|12163.3|0
1642415930000|2022-01-17 10:38:50|12163.51|12163.51|12163.51|12163.51|12163.51|12163.51|12163.51|12163.51|0
1642415940000|2022-01-17 10:39:00|12163.01|12163.01|12163.7|12163.7|12163.7|12163.7|12163.01|12163.01|0
1642416000000|2022-01-17 10:40:00|12163.28|12163.28|12163.52|12163.52|12163.52|12163.52|12163.28|12163.28|0
1642416040000|2022-01-17 10:40:40|12163.76|12163.76|12163.76|12163.76|12163.76|12163.76|12163.76|12163.76|0
1642416080000|2022-01-17 10:41:20|12164.16|12164.16|12164.16|12164.16|12164.16|12164.16|12164.16|12164.16|0
1642416090000|2022-01-17 10:41:30|12163.76|12163.76|12162.78|12162.78|12163.76|12163.76|12162.78|12162.78|0
1642416120000|2022-01-17 10:42:00|12163.76|12163.76|12162.73|12162.73|12163.76|12163.76|12162.73|12162.73|0
1642416130000|2022-01-17 10:42:10|12163.71|12163.71|12168.48|12168.48|12168.48|12168.48|12163.71|12163.71|0
1642416140000|2022-01-17 10:42:20|12169.46|12169.46|12171.51|12171.51|12172.49|12172.49|12169.46|12169.46|0
1642416150000|2022-01-17 10:42:30|12172.71|12172.71|12172.97|12172.97|12172.97|12172.97|12172.71|12172.71|0
1642416160000|2022-01-17 10:42:40|12172.57|12172.57|12172.69|12172.69|12172.69|12172.69|12172.57|12172.57|0
1642416180000|2022-01-17 10:43:00|12172.29|12172.29|12172.29|12172.29|12172.29|12172.29|12172.29|12172.29|0
1642416200000|2022-01-17 10:43:20|12174.25|12174.25|12174.25|12174.25|12174.25|12174.25|12174.25|12174.25|0
1642416210000|2022-01-17 10:43:30|12173.27|12173.27|12173.27|12173.27|12173.27|12173.27|12173.27|12173.27|0
1642416240000|2022-01-17 10:44:00|12173.4|12173.4|12166.58|12166.58|12173.4|12173.4|12166.58|12166.58|0
1642416260000|2022-01-17 10:44:20|12166.81|12166.81|12166.81|12166.81|12166.81|12166.81|12166.81|12166.81|0
1642416270000|2022-01-17 10:44:30|12167.23|12167.23|12167.13|12167.13|12167.23|12167.23|12167.13|12167.13|0
1642416290000|2022-01-17 10:44:50|12167.47|12167.47|12167.68|12167.68|12167.68|12167.68|12167.47|12167.47|0
1642416300000|2022-01-17 10:45:00|12167.36|12167.36|12167.19|12167.19|12167.36|12167.36|12167.19|12167.19|0
1642416320000|2022-01-17 10:45:20|12166.86|12166.86|12166.86|12166.86|12166.86|12166.86|12166.86|12166.86|0
1642416330000|2022-01-17 10:45:30|12166.69|12166.69|12166.69|12166.69|12166.69|12166.69|12166.69|12166.69|0
1642416340000|2022-01-17 10:45:40|12167.87|12167.87|12167.87|12167.87|12167.87|12167.87|12167.87|12167.87|0
1642416350000|2022-01-17 10:45:50|12167.72|12167.72|12167.72|12167.72|12167.72|12167.72|12167.72|12167.72|0
1642416380000|2022-01-17 10:46:20|12168.07|12168.07|12167.37|12167.37|12168.07|12168.07|12167.37|12167.37|0
1642416400000|2022-01-17 10:46:40|12167.71|12167.71|12167.71|12167.71|12167.71|12167.71|12167.71|12167.71|0
1642416430000|2022-01-17 10:47:10|12165.75|12165.75|12165.75|12165.75|12165.75|12165.75|12165.75|12165.75|0
1642416440000|2022-01-17 10:47:20|12164.56|12164.56|12163.38|12163.38|12164.56|12164.56|12163.38|12163.38|0
1642416480000|2022-01-17 10:48:00|12162.4|12162.4|12161.2|12161.2|12162.4|12162.4|12161.2|12161.2|0
1642416490000|2022-01-17 10:48:10|12161.05|12161.05|12161.05|12161.05|12161.05|12161.05|12161.05|12161.05|0
1642416520000|2022-01-17 10:48:40|12162.24|12162.24|12163.21|12163.21|12163.21|12163.21|12162.24|12162.24|0
1642416540000|2022-01-17 10:49:00|12162.58|12162.58|12162.58|12162.58|12162.58|12162.58|12162.58|12162.58|0
1642416550000|2022-01-17 10:49:10|12162.41|12162.41|12162.41|12162.41|12162.41|12162.41|12162.41|12162.41|0
1642416560000|2022-01-17 10:49:20|12162.25|12162.25|12162.01|12162.01|12162.25|12162.25|12162.01|12162.01|0
1642416570000|2022-01-17 10:49:30|12161.67|12161.67|12161.51|12161.51|12161.67|12161.67|12161.51|12161.51|0
1642416590000|2022-01-17 10:49:50|12158.57|12158.57|12158.57|12158.57|12158.57|12158.57|12158.57|12158.57|0
1642416600000|2022-01-17 10:50:00|12158.4|12158.4|12158.4|12158.4|12158.4|12158.4|12158.4|12158.4|0
1642416610000|2022-01-17 10:50:10|12158|12158|12158|12158|12158|12158|12157.61|12157.61|0
1642416620000|2022-01-17 10:50:20|12157.51|12157.51|12157.34|12157.34|12157.51|12157.51|12157.34|12157.34|0
1642416640000|2022-01-17 10:50:40|12156.94|12156.94|12156.94|12156.94|12156.94|12156.94|12156.94|12156.94|0
1642416650000|2022-01-17 10:50:50|12157.11|12157.11|12156.94|12156.94|12157.11|12157.11|12156.94|12156.94|0
1642416660000|2022-01-17 10:51:00|12157.11|12157.11|12157.11|12157.11|12157.11|12157.11|12157.11|12157.11|0
1642416670000|2022-01-17 10:51:10|12157.34|12157.34|12157.34|12157.34|12157.34|12157.34|12157.34|12157.34|0
1642416690000|2022-01-17 10:51:30|12157.18|12157.18|12159.86|12159.86|12160.12|12160.12|12157.18|12157.18|0
1642416720000|2022-01-17 10:52:00|12158.67|12158.67|12158.67|12158.67|12158.67|12158.67|12158.67|12158.67|0
1642416740000|2022-01-17 10:52:20|12157.69|12157.69|12157.69|12157.69|12157.69|12157.69|12157.69|12157.69|0
1642416750000|2022-01-17 10:52:30|12158.04|12158.04|12158.04|12158.04|12158.04|12158.04|12158.04|12158.04|0
1642416760000|2022-01-17 10:52:40|12157.06|12157.06|12157.06|12157.06|12157.06|12157.06|12157.06|12157.06|0
1642416800000|2022-01-17 10:53:20|12156.76|12156.76|12156.76|12156.76|12156.76|12156.76|12156.76|12156.76|0
1642416840000|2022-01-17 10:54:00|12155.78|12155.78|12155.78|12155.78|12155.78|12155.78|12155.78|12155.78|0
1642416850000|2022-01-17 10:54:10|12154.59|12154.59|12156.12|12156.12|12157.31|12157.31|12154.59|12154.59|0
1642416860000|2022-01-17 10:54:20|12157.1|12157.1|12156.3|12156.3|12157.5|12157.5|12155.91|12155.91|0
1642416870000|2022-01-17 10:54:30|12155.51|12155.51|12155.51|12155.51|12155.51|12155.51|12155.51|12155.51|0
1642416880000|2022-01-17 10:54:40|12156.3|12156.3|12159.01|12159.01|12159.18|12159.18|12156.3|12156.3|0
1642416890000|2022-01-17 10:54:50|12159.18|12159.18|12159.06|12159.06|12159.18|12159.18|12158.85|12158.85|0
1642416900000|2022-01-17 10:55:00|12158.85|12158.85|12158.88|12158.88|12159.11|12159.11|12158.85|12158.85|0
1642416910000|2022-01-17 10:55:10|12158.71|12158.71|12158.71|12158.71|12158.71|12158.71|12158.71|12158.71|0
1642416930000|2022-01-17 10:55:30|12159.06|12159.06|12159.06|12159.06|12159.06|12159.06|12159.06|12159.06|0
1642416940000|2022-01-17 10:55:40|12160.24|12160.24|12160.24|12160.24|12160.24|12160.24|12160.24|12160.24|0
1642416960000|2022-01-17 10:56:00|12161.22|12161.22|12161.22|12161.22|12161.22|12161.22|12161.22|12161.22|0
1642416970000|2022-01-17 10:56:10|12162.42|12162.42|12162.92|12162.92|12163.32|12163.32|12162.02|12162.02|0
1642416980000|2022-01-17 10:56:20|12162.52|12162.52|12162.12|12162.12|12162.52|12162.52|12162.12|12162.12|0
1642416990000|2022-01-17 10:56:30|12162.52|12162.52|12162.12|12162.12|12162.52|12162.52|12162.12|12162.12|0
1642417000000|2022-01-17 10:56:40|12162.92|12162.92|12161.74|12161.74|12162.92|12162.92|12161.74|12161.74|0
1642417010000|2022-01-17 10:56:50|12161.35|12161.35|12161.35|12161.35|12161.35|12161.35|12161.35|12161.35|0
1642417050000|2022-01-17 10:57:30|12161.68|12161.68|12162.15|12162.15|12162.15|12162.15|12161.68|12161.68|0
1642417060000|2022-01-17 10:57:40|12161.92|12161.92|12161.92|12161.92|12161.92|12161.92|12161.92|12161.92|0
1642417090000|2022-01-17 10:58:10|12162.26|12162.26|12162.61|12162.61|12162.95|12162.95|12162.26|12162.26|0
1642417100000|2022-01-17 10:58:20|12162.1|12162.1|12161.87|12161.87|12162.1|12162.1|12161.87|12161.87|0
1642417110000|2022-01-17 10:58:30|12161.37|12161.37|12162.35|12162.35|12162.35|12162.35|12161.37|12161.37|0
1642417120000|2022-01-17 10:58:40|12163.04|12163.04|12163.04|12163.04|12163.04|12163.04|12163.04|12163.04|0
1642417130000|2022-01-17 10:58:50|12162.35|12162.35|12162.35|12162.35|12162.35|12162.35|12162.35|12162.35|0
1642417140000|2022-01-17 10:59:00|12162.51|12162.51|12163|12163|12163|12163|12162.51|12162.51|0
1642417150000|2022-01-17 10:59:10|12162.02|12162.02|12162.02|12162.02|12162.02|12162.02|12162.02|12162.02|0
1642417170000|2022-01-17 10:59:30|12162.15|12162.15|12162.28|12162.28|12162.28|12162.28|12162.15|12162.15|0
1642417190000|2022-01-17 10:59:50|12162.62|12162.62|12162.83|12162.83|12162.83|12162.83|12162.62|12162.62|0
1642417200000|2022-01-17 11:00:00|12163.03|12163.03|12163.03|12163.03|12163.03|12163.03|12163.03|12163.03|0
1642417230000|2022-01-17 11:00:30|12162.83|12162.83|12163.22|12163.22|12163.22|12163.22|12162.83|12162.83|0
1642417320000|2022-01-17 11:02:00|12163.44|12163.44|12160.74|12160.74|12163.44|12163.44|12160.74|12160.74|0
1642417330000|2022-01-17 11:02:10|12159.76|12159.76|12159.76|12159.76|12159.76|12159.76|12159.76|12159.76|0
1642417340000|2022-01-17 11:02:20|12159.6|12159.6|12159.6|12159.6|12159.6|12159.6|12159.6|12159.6|0
1642417350000|2022-01-17 11:02:30|12159.26|12159.26|12159.26|12159.26|12159.26|12159.26|12159.26|12159.26|0
1642417370000|2022-01-17 11:02:50|12158.08|12158.08|12158.08|12158.08|12158.08|12158.08|12158.08|12158.08|0
1642417380000|2022-01-17 11:03:00|12158.77|12158.77|12157.61|12157.61|12158.78|12158.78|12157.61|12157.61|0
1642417390000|2022-01-17 11:03:10|12158.59|12158.59|12158.59|12158.59|12158.59|12158.59|12158.59|12158.59|0
1642417410000|2022-01-17 11:03:30|12158.36|12158.36|12158.36|12158.36|12158.36|12158.36|12158.36|12158.36|0
1642417420000|2022-01-17 11:03:40|12158.15|12158.15|12158.15|12158.15|12158.15|12158.15|12158.15|12158.15|0
1642417430000|2022-01-17 11:03:50|12158|12158|12158.15|12158.15|12158.15|12158.15|12158|12158|0
1642417440000|2022-01-17 11:04:00|12157.76|12157.76|12156.32|12156.32|12157.76|12157.76|12156.32|12156.32|0
1642417450000|2022-01-17 11:04:10|12156.14|12156.14|12156.54|12156.54|12156.54|12156.54|12156.14|12156.14|0
1642417470000|2022-01-17 11:04:30|12156.9|12156.9|12157.26|12157.26|12157.26|12157.26|12156.9|12156.9|0
1642417480000|2022-01-17 11:04:40|12155.3|12155.3|12155.3|12155.3|12155.7|12155.7|12155.3|12155.3|0
1642417500000|2022-01-17 11:05:00|12154.88|12154.88|12154.88|12154.88|12154.88|12154.88|12154.88|12154.88|0
1642417510000|2022-01-17 11:05:10|12153.9|12153.9|12153.32|12153.32|12153.9|12153.9|12152.92|12152.92|0
1642417520000|2022-01-17 11:05:20|12153.17|12153.17|12153.17|12153.17|12153.17|12153.17|12153.17|12153.17|0
1642417530000|2022-01-17 11:05:30|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|0
1642417550000|2022-01-17 11:05:50|12153.07|12153.07|12153.41|12153.41|12153.41|12153.41|12153.07|12153.07|0
1642417600000|2022-01-17 11:06:40|12153.15|12153.15|12153.15|12153.15|12153.15|12153.15|12153.15|12153.15|0
1642417640000|2022-01-17 11:07:20|12152.95|12152.95|12152.95|12152.95|12152.95|12152.95|12152.95|12152.95|0
1642417650000|2022-01-17 11:07:30|12152.93|12152.93|12151.74|12151.74|12152.93|12152.93|12151.74|12151.74|0
1642417660000|2022-01-17 11:07:40|12151.48|12151.48|12151.19|12151.19|12151.82|12151.82|12151.19|12151.19|0
1642417670000|2022-01-17 11:07:50|12151.35|12151.35|12151.35|12151.35|12151.35|12151.35|12151.35|12151.35|0
1642417700000|2022-01-17 11:08:20|12151.46|12151.46|12151.61|12151.61|12151.61|12151.61|12151.46|12151.46|0
1642417710000|2022-01-17 11:08:30|12151.94|12151.94|12151.94|12151.94|12151.94|12151.94|12151.94|12151.94|0
1642417730000|2022-01-17 11:08:50|12149.98|12149.98|12149.98|12149.98|12149.98|12149.98|12149.98|12149.98|0
1642417760000|2022-01-17 11:09:20|12150.96|12150.96|12150.96|12150.96|12150.96|12150.96|12150.96|12150.96|0
1642417770000|2022-01-17 11:09:30|12151.94|12151.94|12151.94|12151.94|12151.94|12151.94|12151.94|12151.94|0
1642417780000|2022-01-17 11:09:40|12152.36|12152.36|12152.52|12152.52|12152.52|12152.52|12152.36|12152.36|0
1642417810000|2022-01-17 11:10:10|12152.4|12152.4|12152.4|12152.4|12152.4|12152.4|12152.4|12152.4|0
1642417860000|2022-01-17 11:11:00|12152.34|12152.34|12153.58|12153.58|12153.58|12153.58|12152.19|12152.19|0
1642417870000|2022-01-17 11:11:10|12153.05|12153.05|12152.95|12152.95|12153.11|12153.11|12152.95|12152.95|0
1642417880000|2022-01-17 11:11:20|12152.77|12152.77|12152.27|12152.27|12152.77|12152.77|12152.27|12152.27|0
1642417890000|2022-01-17 11:11:30|12152.42|12152.42|12152.27|12152.27|12152.42|12152.42|12152.27|12152.27|0
1642417910000|2022-01-17 11:11:50|12153.45|12153.45|12153.45|12153.45|12153.45|12153.45|12153.45|12153.45|0
1642417940000|2022-01-17 11:12:20|12153.62|12153.62|12153.5|12153.5|12153.62|12153.62|12153.5|12153.5|0
1642417950000|2022-01-17 11:12:30|12153.71|12153.71|12153.71|12153.71|12153.71|12153.71|12153.71|12153.71|0
1642417960000|2022-01-17 11:12:40|12153.37|12153.37|12153.37|12153.37|12153.37|12153.37|12153.37|12153.37|0
1642417970000|2022-01-17 11:12:50|12152.18|12152.18|12152.18|12152.18|12152.18|12152.18|12152.18|12152.18|0
1642417980000|2022-01-17 11:13:00|12151.97|12151.97|12151.97|12151.97|12151.97|12151.97|12151.97|12151.97|0
1642417990000|2022-01-17 11:13:10|12152.14|12152.14|12152.14|12152.14|12152.14|12152.14|12152.14|12152.14|0
1642418010000|2022-01-17 11:13:30|12152.29|12152.29|12153.46|12153.46|12153.46|12153.46|12152.29|12152.29|0
1642418020000|2022-01-17 11:13:40|12153.2|12153.2|12153.2|12153.2|12153.2|12153.2|12153.2|12153.2|0
1642418030000|2022-01-17 11:13:50|12152.22|12152.22|12151.48|12151.48|12152.22|12152.22|12151.48|12151.48|0
1642418040000|2022-01-17 11:14:00|12150.79|12150.79|12150.45|12150.45|12150.79|12150.79|12150.45|12150.45|0
1642418070000|2022-01-17 11:14:30|12150.61|12150.61|12150.61|12150.61|12150.61|12150.61|12150.61|12150.61|0
1642418080000|2022-01-17 11:14:40|12150.27|12150.27|12150.12|12150.12|12150.27|12150.27|12150.12|12150.12|0
1642418090000|2022-01-17 11:14:50|12149.61|12149.61|12148.95|12148.95|12149.61|12149.61|12148.95|12148.95|0
1642418100000|2022-01-17 11:15:00|12149.11|12149.11|12149.11|12149.11|12149.11|12149.11|12149.11|12149.11|0
1642418120000|2022-01-17 11:15:20|12148.88|12148.88|12147.83|12147.83|12148.88|12148.88|12147.83|12147.83|0
1642418170000|2022-01-17 11:16:10|12149.03|12149.03|12148.79|12148.79|12149.03|12149.03|12148.79|12148.79|0
1642418180000|2022-01-17 11:16:20|12147.61|12147.61|12147.61|12147.61|12147.61|12147.61|12147.61|12147.61|0
1642418190000|2022-01-17 11:16:30|12147.68|12147.68|12147.68|12147.68|12147.68|12147.68|12147.68|12147.68|0
1642418210000|2022-01-17 11:16:50|12147.45|12147.45|12147.05|12147.05|12147.45|12147.45|12147.05|12147.05|0
1642418220000|2022-01-17 11:17:00|12146.93|12146.93|12146.73|12146.73|12147.14|12147.14|12146.72|12146.72|0
1642418230000|2022-01-17 11:17:10|12147.42|12147.42|12147.63|12147.63|12147.63|12147.63|12147.42|12147.42|0
1642418240000|2022-01-17 11:17:20|12148.61|12148.61|12148.61|12148.61|12148.61|12148.61|12148.61|12148.61|0
1642418310000|2022-01-17 11:18:30|12148.82|12148.82|12148.82|12148.82|12148.82|12148.82|12148.82|12148.82|0
1642418330000|2022-01-17 11:18:50|12149.07|12149.07|12149.32|12149.32|12149.32|12149.32|12149.07|12149.07|0
1642418340000|2022-01-17 11:19:00|12149.11|12149.11|12149.51|12149.51|12149.51|12149.51|12149.11|12149.11|0
1642418370000|2022-01-17 11:19:30|12148.53|12148.53|12147.68|12147.68|12148.53|12148.53|12147.33|12147.33|0
1642418380000|2022-01-17 11:19:40|12147.75|12147.75|12147.75|12147.75|12147.75|12147.75|12147.75|12147.75|0
1642418390000|2022-01-17 11:19:50|12146.78|12146.78|12146.78|12146.78|12146.78|12146.78|12146.78|12146.78|0
1642418410000|2022-01-17 11:20:10|12146.93|12146.93|12151.19|12151.19|12151.19|12151.19|12146.93|12146.93|0
1642418420000|2022-01-17 11:20:20|12150.21|12150.21|12150.21|12150.21|12150.21|12150.21|12150.21|12150.21|0
1642418440000|2022-01-17 11:20:40|12149.81|12149.81|12149.81|12149.81|12149.81|12149.81|12149.81|12149.81|0
1642418450000|2022-01-17 11:20:50|12149.41|12149.41|12149.41|12149.41|12149.41|12149.41|12149.41|12149.41|0
1642418460000|2022-01-17 11:21:00|12149.65|12149.65|12149.65|12149.65|12149.65|12149.65|12149.65|12149.65|0
1642418480000|2022-01-17 11:21:20|12150.17|12150.17|12150.17|12150.17|12150.17|12150.17|12150.17|12150.17|0
1642418500000|2022-01-17 11:21:40|12150.33|12150.33|12150.33|12150.33|12150.33|12150.33|12150.33|12150.33|0
1642418510000|2022-01-17 11:21:50|12149.83|12149.83|12149.83|12149.83|12149.83|12149.83|12149.83|12149.83|0
1642418520000|2022-01-17 11:22:00|12150.23|12150.23|12150.23|12150.23|12150.23|12150.23|12150.23|12150.23|0
1642418550000|2022-01-17 11:22:30|12149.04|12149.04|12150.23|12150.23|12150.23|12150.23|12149.04|12149.04|0
1642418590000|2022-01-17 11:23:10|12147.29|12147.29|12147.29|12147.29|12147.29|12147.29|12147.29|12147.29|0
1642418610000|2022-01-17 11:23:30|12148.27|12148.27|12148.27|12148.27|12148.27|12148.27|12148.27|12148.27|0
1642418620000|2022-01-17 11:23:40|12147.29|12147.29|12146.31|12146.31|12147.29|12147.29|12146.31|12146.31|0
1642418630000|2022-01-17 11:23:50|12145.33|12145.33|12145.33|12145.33|12145.33|12145.33|12145.33|12145.33|0
1642418640000|2022-01-17 11:24:00|12145.83|12145.83|12144.86|12144.86|12145.83|12145.83|12144.86|12144.86|0
1642418660000|2022-01-17 11:24:20|12144.69|12144.69|12144.85|12144.85|12144.85|12144.85|12144.69|12144.69|0
1642418680000|2022-01-17 11:24:40|12145.02|12145.02|12145.02|12145.02|12145.02|12145.02|12145.02|12145.02|0
1642418690000|2022-01-17 11:24:50|12146|12146|12145.83|12145.83|12146|12146|12145.83|12145.83|0
1642418700000|2022-01-17 11:25:00|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|0
1642418710000|2022-01-17 11:25:10|12143.77|12143.77|12143.77|12143.77|12143.77|12143.77|12143.77|12143.77|0
1642418740000|2022-01-17 11:25:40|12143.6|12143.6|12143.6|12143.6|12143.6|12143.6|12143.6|12143.6|0
1642418770000|2022-01-17 11:26:10|12143.5|12143.5|12143.5|12143.5|12143.5|12143.5|12143.5|12143.5|0
1642418800000|2022-01-17 11:26:40|12143|12143|12143|12143|12143|12143|12143|12143|0
1642418840000|2022-01-17 11:27:20|12143.97|12143.97|12143.97|12143.97|12143.97|12143.97|12143.97|12143.97|0
1642418850000|2022-01-17 11:27:30|12144.32|12144.32|12144.32|12144.32|12144.32|12144.32|12144.32|12144.32|0
1642418860000|2022-01-17 11:27:40|12144.15|12144.15|12144.15|12144.15|12144.15|12144.15|12144.15|12144.15|0
1642418870000|2022-01-17 11:27:50|12143.85|12143.85|12142.56|12142.56|12143.85|12143.85|12142.56|12142.56|0
1642418950000|2022-01-17 11:29:10|12142.43|12142.43|12142.43|12142.43|12142.43|12142.43|12142.43|12142.43|0
1642418980000|2022-01-17 11:29:40|12142.19|12142.19|12142.19|12142.19|12142.19|12142.19|12142.19|12142.19|0
1642419010000|2022-01-17 11:30:10|12142.36|12142.36|12142.26|12142.26|12142.36|12142.36|12142.26|12142.26|0
1642419030000|2022-01-17 11:30:30|12143.23|12143.23|12143.23|12143.23|12143.23|12143.23|12143.23|12143.23|0
1642419050000|2022-01-17 11:30:50|12142.44|12142.44|12142.04|12142.04|12142.44|12142.44|12142.04|12142.04|0
1642419120000|2022-01-17 11:32:00|12142.51|12142.51|12142.51|12142.51|12142.51|12142.51|12142.51|12142.51|0
1642419130000|2022-01-17 11:32:10|12142.11|12142.11|12142.11|12142.11|12142.11|12142.11|12142.11|12142.11|0
1642419140000|2022-01-17 11:32:20|12141.13|12141.13|12141.13|12141.13|12141.13|12141.13|12141.13|12141.13|0
1642419160000|2022-01-17 11:32:40|12140.8|12140.8|12141.32|12141.32|12141.32|12141.32|12140.63|12140.63|0
1642419170000|2022-01-17 11:32:50|12142.51|12142.51|12142.51|12142.51|12142.51|12142.51|12142.51|12142.51|0
1642419230000|2022-01-17 11:33:50|12141.87|12141.87|12141.83|12141.83|12141.87|12141.87|12141.66|12141.66|0
1642419240000|2022-01-17 11:34:00|12141.99|12141.99|12141.99|12141.99|12141.99|12141.99|12141.99|12141.99|0
1642419280000|2022-01-17 11:34:40|12141.53|12141.53|12141.53|12141.53|12141.53|12141.53|12141.53|12141.53|0
1642419290000|2022-01-17 11:34:50|12140.34|12140.34|12140.34|12140.34|12140.34|12140.34|12140.34|12140.34|0
1642419320000|2022-01-17 11:35:20|12139.3|12139.3|12139.3|12139.3|12139.3|12139.3|12139.3|12139.3|0
1642419360000|2022-01-17 11:36:00|12139.51|12139.51|12139.51|12139.51|12139.51|12139.51|12139.51|12139.51|0
1642419380000|2022-01-17 11:36:20|12138.32|12138.32|12138.32|12138.32|12138.32|12138.32|12138.32|12138.32|0
1642419420000|2022-01-17 11:37:00|12137.63|12137.63|12137.37|12137.37|12137.63|12137.63|12137.37|12137.37|0
1642419430000|2022-01-17 11:37:10|12136.39|12136.39|12136.39|12136.39|12136.39|12136.39|12136.39|12136.39|0
1642419450000|2022-01-17 11:37:30|12135.92|12135.92|12135.92|12135.92|12135.92|12135.92|12135.92|12135.92|0
1642419460000|2022-01-17 11:37:40|12135.69|12135.69|12135.69|12135.69|12135.69|12135.69|12135.69|12135.69|0
1642419470000|2022-01-17 11:37:50|12134.31|12134.31|12134.31|12134.31|12134.31|12134.31|12134.31|12134.31|0
1642419490000|2022-01-17 11:38:10|12133.33|12133.33|12133.33|12133.33|12133.33|12133.33|12133.33|12133.33|0
1642419510000|2022-01-17 11:38:30|12132.99|12132.99|12131.8|12131.8|12132.99|12132.99|12131.8|12131.8|0
1642419520000|2022-01-17 11:38:40|12131.57|12131.57|12131.57|12131.57|12131.57|12131.57|12131.57|12131.57|0
1642419570000|2022-01-17 11:39:30|12129.61|12129.61|12130.79|12130.79|12130.79|12130.79|12129.61|12129.61|0
1642419590000|2022-01-17 11:39:50|12130.59|12130.59|12129.41|12129.41|12130.59|12130.59|12129.41|12129.41|0
1642419600000|2022-01-17 11:40:00|12129.91|12129.91|12129.91|12129.91|12129.91|12129.91|12129.91|12129.91|0
1642419610000|2022-01-17 11:40:10|12130.31|12130.31|12130.31|12130.31|12130.31|12130.31|12130.31|12130.31|0
1642419630000|2022-01-17 11:40:30|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|0
1642419640000|2022-01-17 11:40:40|12129.56|12129.56|12129.56|12129.56|12129.56|12129.56|12129.56|12129.56|0
1642419650000|2022-01-17 11:40:50|12128.58|12128.58|12128.23|12128.23|12128.58|12128.58|12128.23|12128.23|0
1642419660000|2022-01-17 11:41:00|12128.39|12128.39|12128.79|12128.79|12128.79|12128.79|12128.39|12128.39|0
1642419710000|2022-01-17 11:41:50|12128.44|12128.44|12125.93|12125.93|12128.44|12128.44|12125.93|12125.93|0
1642419720000|2022-01-17 11:42:00|12125.81|12125.81|12125.81|12125.81|12125.81|12125.81|12125.81|12125.81|0
1642419750000|2022-01-17 11:42:30|12126.79|12126.79|12130.19|12130.19|12130.19|12130.19|12126.79|12126.79|0
1642419760000|2022-01-17 11:42:40|12129.39|12129.39|12129.79|12129.79|12129.79|12129.79|12129.39|12129.39|0
1642419780000|2022-01-17 11:43:00|12129.99|12129.99|12129.99|12129.99|12129.99|12129.99|12129.99|12129.99|0
1642419810000|2022-01-17 11:43:30|12129.83|12129.83|12129.83|12129.83|12129.83|12129.83|12129.83|12129.83|0
1642419850000|2022-01-17 11:44:10|12130.03|12130.03|12130.03|12130.03|12130.03|12130.03|12130.03|12130.03|0
1642419880000|2022-01-17 11:44:40|12130.43|12130.43|12130.03|12130.03|12130.43|12130.43|12130.03|12130.03|0
1642419900000|2022-01-17 11:45:00|12130.15|12130.15|12130.15|12130.15|12130.15|12130.15|12130.15|12130.15|0
1642419910000|2022-01-17 11:45:10|12129.46|12129.46|12129.06|12129.06|12129.46|12129.46|12129.06|12129.06|0
1642419930000|2022-01-17 11:45:30|12129.26|12129.26|12128.87|12128.87|12129.26|12129.26|12128.87|12128.87|0
1642419940000|2022-01-17 11:45:40|12128.65|12128.65|12128.65|12128.65|12128.65|12128.65|12128.65|12128.65|0
1642419970000|2022-01-17 11:46:10|12129.26|12129.26|12128.7|12128.7|12129.68|12129.68|12128.7|12128.7|0
1642420000000|2022-01-17 11:46:40|12129.05|12129.05|12128.7|12128.7|12129.05|12129.05|12128.7|12128.7|0
1642420080000|2022-01-17 11:48:00|12127.52|12127.52|12127.52|12127.52|12127.52|12127.52|12127.52|12127.52|0
1642420140000|2022-01-17 11:49:00|12127.75|12127.75|12127.75|12127.75|12127.75|12127.75|12127.75|12127.75|0
1642420170000|2022-01-17 11:49:30|12128.73|12128.73|12128.73|12128.73|12128.73|12128.73|12128.73|12128.73|0
1642420190000|2022-01-17 11:49:50|12129.42|12129.42|12129.42|12129.42|12129.42|12129.42|12129.42|12129.42|0
1642420200000|2022-01-17 11:50:00|12128.73|12128.73|12128.73|12128.73|12128.73|12128.73|12128.73|12128.73|0
1642420210000|2022-01-17 11:50:10|12128.58|12128.58|12128.58|12128.58|12128.58|12128.58|12128.58|12128.58|0
1642420220000|2022-01-17 11:50:20|12130.95|12130.95|12131.93|12131.93|12131.93|12131.93|12130.95|12130.95|0
1642420300000|2022-01-17 11:51:40|12132.19|12132.19|12132.58|12132.58|12132.58|12132.58|12132.19|12132.19|0
1642420310000|2022-01-17 11:51:50|12133.77|12133.77|12133.77|12133.77|12133.77|12133.77|12133.77|12133.77|0
1642420320000|2022-01-17 11:52:00|12134.18|12134.18|12136.21|12136.21|12136.21|12136.21|12134.18|12134.18|0
1642420330000|2022-01-17 11:52:10|12136.41|12136.41|12136.41|12136.41|12136.41|12136.41|12136.41|12136.41|0
1642420340000|2022-01-17 11:52:20|12136.21|12136.21|12136.21|12136.21|12136.21|12136.21|12136.21|12136.21|0
1642420360000|2022-01-17 11:52:40|12137.19|12137.19|12137.19|12137.19|12137.19|12137.19|12137.19|12137.19|0
1642420380000|2022-01-17 11:53:00|12136.77|12136.77|12136.77|12136.77|12136.77|12136.77|12136.77|12136.77|0
1642420430000|2022-01-17 11:53:50|12136.43|12136.43|12136.43|12136.43|12136.43|12136.43|12136.43|12136.43|0
1642420440000|2022-01-17 11:54:00|12136.63|12136.63|12136.63|12136.63|12136.63|12136.63|12136.63|12136.63|0
1642420460000|2022-01-17 11:54:20|12136.8|12136.8|12136.8|12136.8|12136.8|12136.8|12136.8|12136.8|0
1642420480000|2022-01-17 11:54:40|12136.97|12136.97|12136.97|12136.97|12136.97|12136.97|12136.97|12136.97|0
1642420510000|2022-01-17 11:55:10|12137.2|12137.2|12137.2|12137.2|12137.2|12137.2|12137.2|12137.2|0
1642420520000|2022-01-17 11:55:20|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|0
1642420540000|2022-01-17 11:55:40|12137.87|12137.87|12137.87|12137.87|12137.87|12137.87|12137.87|12137.87|0
1642420550000|2022-01-17 11:55:50|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|0
1642420560000|2022-01-17 11:56:00|12138.32|12138.32|12137.34|12137.34|12138.32|12138.32|12137.34|12137.34|0
1642420580000|2022-01-17 11:56:20|12137.51|12137.51|12138.56|12138.56|12138.56|12138.56|12137.51|12137.51|0
1642420590000|2022-01-17 11:56:30|12138.98|12138.98|12138.98|12138.98|12138.98|12138.98|12138.98|12138.98|0
1642420600000|2022-01-17 11:56:40|12139.48|12139.48|12139.48|12139.48|12139.48|12139.48|12139.48|12139.48|0
1642420610000|2022-01-17 11:56:50|12139.91|12139.91|12139.91|12139.91|12139.91|12139.91|12139.91|12139.91|0
1642420620000|2022-01-17 11:57:00|12139.51|12139.51|12139.51|12139.51|12139.51|12139.51|12139.51|12139.51|0
1642420660000|2022-01-17 11:57:40|12140.69|12140.69|12140.93|12140.93|12140.93|12140.93|12140.69|12140.69|0
1642420690000|2022-01-17 11:58:10|12141.1|12141.1|12141.1|12141.1|12141.1|12141.1|12141.1|12141.1|0
1642420700000|2022-01-17 11:58:20|12139.91|12139.91|12139.91|12139.91|12139.91|12139.91|12139.91|12139.91|0
1642420710000|2022-01-17 11:58:30|12140.15|12140.15|12140.15|12140.15|12140.15|12140.15|12140.15|12140.15|0
1642420720000|2022-01-17 11:58:40|12141.13|12141.13|12141.13|12141.13|12141.13|12141.13|12141.13|12141.13|0
1642420740000|2022-01-17 11:59:00|12140.9|12140.9|12140.9|12140.9|12140.9|12140.9|12140.9|12140.9|0
1642420750000|2022-01-17 11:59:10|12141.35|12141.35|12141.35|12141.35|12141.35|12141.35|12141.35|12141.35|0
1642420770000|2022-01-17 11:59:30|12140.95|12140.95|12140.95|12140.95|12140.95|12140.95|12140.95|12140.95|0
1642420780000|2022-01-17 11:59:40|12140.85|12140.85|12140.85|12140.85|12140.85|12140.85|12140.85|12140.85|0
1642420800000|2022-01-17 12:00:00|12140.35|12140.35|12140.35|12140.35|12140.35|12140.35|12140.35|12140.35|0
1642420810000|2022-01-17 12:00:10|12140.59|12140.59|12140.59|12140.59|12140.59|12140.59|12140.59|12140.59|0
1642420830000|2022-01-17 12:00:30|12140.99|12140.99|12140.99|12140.99|12140.99|12140.99|12140.99|12140.99|0
1642420860000|2022-01-17 12:01:00|12140.01|12140.01|12140.11|12140.11|12140.11|12140.11|12140.01|12140.01|0
1642420880000|2022-01-17 12:01:20|12140.34|12140.34|12140.34|12140.34|12140.34|12140.34|12140.34|12140.34|0
1642420900000|2022-01-17 12:01:40|12140.69|12140.69|12141.78|12141.78|12141.78|12141.78|12140.69|12140.69|0
1642420910000|2022-01-17 12:01:50|12142.12|12142.12|12141.78|12141.78|12142.12|12142.12|12141.78|12141.78|0
1642420920000|2022-01-17 12:02:00|12142.47|12142.47|12142.12|12142.12|12142.47|12142.47|12142.12|12142.12|0
1642420940000|2022-01-17 12:02:20|12142.81|12142.81|12143.05|12143.05|12143.05|12143.05|12142.81|12142.81|0
1642420950000|2022-01-17 12:02:30|12142.01|12142.01|12142.01|12142.01|12142.01|12142.01|12142.01|12142.01|0
1642420960000|2022-01-17 12:02:40|12142.24|12142.24|12142.45|12142.45|12142.45|12142.45|12142.24|12142.24|0
1642420970000|2022-01-17 12:02:50|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|0
1642421000000|2022-01-17 12:03:20|12143.84|12143.84|12149.26|12149.26|12149.26|12149.26|12143.84|12143.84|0
1642421010000|2022-01-17 12:03:30|12148.74|12148.74|12151.31|12151.31|12151.31|12151.31|12148.74|12148.74|0
1642421040000|2022-01-17 12:04:00|12152.29|12152.29|12153.5|12153.5|12153.62|12153.62|12152.29|12152.29|0
1642421050000|2022-01-17 12:04:10|12153.66|12153.66|12153.66|12153.66|12153.66|12153.66|12153.66|12153.66|0
1642421060000|2022-01-17 12:04:20|12152.68|12152.68|12152.68|12152.68|12152.68|12152.68|12152.68|12152.68|0
1642421100000|2022-01-17 12:05:00|12152.94|12152.94|12152.9|12152.9|12152.94|12152.94|12152.79|12152.79|0
1642421110000|2022-01-17 12:05:10|12152.79|12152.79|12152.43|12152.43|12152.79|12152.79|12152.43|12152.43|0
1642421120000|2022-01-17 12:05:20|12152.3|12152.3|12152.05|12152.05|12152.3|12152.3|12152.05|12152.05|0
1642421130000|2022-01-17 12:05:30|12151.92|12151.92|12151.71|12151.71|12151.92|12151.92|12151.71|12151.71|0
1642421140000|2022-01-17 12:05:40|12149.75|12149.75|12149.95|12149.95|12149.95|12149.95|12149.75|12149.75|0
1642421150000|2022-01-17 12:05:50|12149.82|12149.82|12149.74|12149.74|12149.95|12149.95|12149.74|12149.74|0
1642421160000|2022-01-17 12:06:00|12149.87|12149.87|12150|12150|12150|12150|12149.87|12149.87|0
1642421220000|2022-01-17 12:07:00|12150.12|12150.12|12150.25|12150.25|12150.25|12150.25|12150.12|12150.12|0
1642421230000|2022-01-17 12:07:10|12150.6|12150.6|12150.6|12150.6|12150.6|12150.6|12150.6|12150.6|0
1642421250000|2022-01-17 12:07:30|12151.1|12151.1|12149.91|12149.91|12151.1|12151.1|12149.91|12149.91|0
1642421260000|2022-01-17 12:07:40|12149.97|12149.97|12149.97|12149.97|12149.97|12149.97|12149.97|12149.97|0
1642421280000|2022-01-17 12:08:00|12150.12|12150.12|12150.25|12150.25|12150.25|12150.25|12149.27|12149.27|0
1642421290000|2022-01-17 12:08:10|12149.27|12149.27|12149.27|12149.27|12149.27|12149.27|12149.27|12149.27|0
1642421310000|2022-01-17 12:08:30|12149.11|12149.11|12148.94|12148.94|12149.11|12149.11|12148.94|12148.94|0
1642421330000|2022-01-17 12:08:50|12149.07|12149.07|12149.07|12149.07|12149.07|12149.07|12149.07|12149.07|0
1642421350000|2022-01-17 12:09:10|12148.6|12148.6|12148.43|12148.43|12148.6|12148.6|12148.43|12148.43|0
1642421360000|2022-01-17 12:09:20|12148.66|12148.66|12148.66|12148.66|12148.66|12148.66|12148.66|12148.66|0
1642421420000|2022-01-17 12:10:20|12147.68|12147.68|12147.68|12147.68|12147.68|12147.68|12147.68|12147.68|0
1642421430000|2022-01-17 12:10:30|12146.5|12146.5|12146.8|12146.8|12146.8|12146.8|12146.5|12146.5|0
1642421460000|2022-01-17 12:11:00|12146.73|12146.73|12147.91|12147.91|12147.91|12147.91|12146.73|12146.73|0
1642421470000|2022-01-17 12:11:10|12148.31|12148.31|12147.33|12147.33|12148.31|12148.31|12146.35|12146.35|0
1642421490000|2022-01-17 12:11:30|12146.64|12146.64|12146.64|12146.64|12146.64|12146.64|12146.64|12146.64|0
1642421500000|2022-01-17 12:11:40|12145.66|12145.66|12144.68|12144.68|12145.66|12145.66|12144.68|12144.68|0
1642421510000|2022-01-17 12:11:50|12144.28|12144.28|12143.15|12143.15|12144.28|12144.28|12143.15|12143.15|0
1642421520000|2022-01-17 12:12:00|12141.96|12141.96|12141.96|12141.96|12141.96|12141.96|12141.96|12141.96|0
1642421570000|2022-01-17 12:12:50|12142.17|12142.17|12142.17|12142.17|12142.17|12142.17|12142.17|12142.17|0
1642421580000|2022-01-17 12:13:00|12142.6|12142.6|12142.6|12142.6|12142.6|12142.6|12142.6|12142.6|0
1642421590000|2022-01-17 12:13:10|12142.9|12142.9|12142.5|12142.5|12142.9|12142.9|12142.5|12142.5|0
1642421610000|2022-01-17 12:13:30|12142.27|12142.27|12143.25|12143.25|12143.25|12143.25|12142.27|12142.27|0
1642421620000|2022-01-17 12:13:40|12143.64|12143.64|12144.25|12144.25|12144.25|12144.25|12143.64|12143.64|0
1642421630000|2022-01-17 12:13:50|12143.27|12143.27|12143.27|12143.27|12143.27|12143.27|12143.27|12143.27|0
1642421640000|2022-01-17 12:14:00|12143.43|12143.43|12143.7|12143.7|12143.7|12143.7|12143.22|12143.22|0
1642421650000|2022-01-17 12:14:10|12142.72|12142.72|12142.72|12142.72|12142.72|12142.72|12142.72|12142.72|0
1642421670000|2022-01-17 12:14:30|12142.6|12142.6|12142.6|12142.6|12142.6|12142.6|12142.6|12142.6|0
1642421690000|2022-01-17 12:14:50|12142.09|12142.09|12142.09|12142.09|12142.09|12142.09|12142.09|12142.09|0
1642421700000|2022-01-17 12:15:00|12142.26|12142.26|12142.32|12142.32|12142.43|12142.43|12142.03|12142.03|0
1642421710000|2022-01-17 12:15:10|12141.92|12141.92|12141.71|12141.71|12141.92|12141.92|12141.71|12141.71|0
1642421720000|2022-01-17 12:15:20|12142.69|12142.69|12142.69|12142.69|12143.67|12143.67|12142.69|12142.69|0
1642421740000|2022-01-17 12:15:40|12142.85|12142.85|12142.85|12142.85|12142.85|12142.85|12142.85|12142.85|0
1642421770000|2022-01-17 12:16:10|12143.27|12143.27|12143.44|12143.44|12143.44|12143.44|12143.27|12143.27|0
1642421780000|2022-01-17 12:16:20|12143.65|12143.65|12143.92|12143.92|12143.97|12143.97|12143.65|12143.65|0
1642421790000|2022-01-17 12:16:30|12144.09|12144.09|12143.74|12143.74|12144.09|12144.09|12143.74|12143.74|0
1642421800000|2022-01-17 12:16:40|12143.59|12143.59|12143.59|12143.59|12143.59|12143.59|12143.59|12143.59|0
1642421810000|2022-01-17 12:16:50|12143.76|12143.76|12143.76|12143.76|12143.76|12143.76|12143.76|12143.76|0
1642421820000|2022-01-17 12:17:00|12144.74|12144.74|12143.76|12143.76|12144.74|12144.74|12143.76|12143.76|0
1642421840000|2022-01-17 12:17:20|12142.78|12142.78|12141.59|12141.59|12142.78|12142.78|12141.59|12141.59|0
1642421850000|2022-01-17 12:17:30|12140.61|12140.61|12139.88|12139.88|12140.61|12140.61|12139.88|12139.88|0
1642421860000|2022-01-17 12:17:40|12140.28|12140.28|12141.26|12141.26|12141.26|12141.26|12140.28|12140.28|0
1642421920000|2022-01-17 12:18:40|12141.15|12141.15|12142.03|12142.03|12142.18|12142.18|12141|12141|0
1642421940000|2022-01-17 12:19:00|12142.51|12142.51|12142.27|12142.27|12142.51|12142.51|12142.27|12142.27|0
1642422000000|2022-01-17 12:20:00|12142.39|12142.39|12142.51|12142.51|12142.51|12142.51|12142.39|12142.39|0
1642422070000|2022-01-17 12:21:10|12142.86|12142.86|12142.86|12142.86|12142.86|12142.86|12142.86|12142.86|0
1642422080000|2022-01-17 12:21:20|12142.63|12142.63|12143.28|12143.28|12143.61|12143.61|12142.63|12142.63|0
1642422110000|2022-01-17 12:21:50|12142.86|12142.86|12142.86|12142.86|12142.86|12142.86|12142.86|12142.86|0
1642422120000|2022-01-17 12:22:00|12141.67|12141.67|12140.02|12140.02|12141.67|12141.67|12140.02|12140.02|0
1642422130000|2022-01-17 12:22:10|12139.78|12139.78|12139.78|12139.78|12139.78|12139.78|12139.78|12139.78|0
1642422170000|2022-01-17 12:22:50|12139.91|12139.91|12139.91|12139.91|12139.91|12139.91|12139.91|12139.91|0
1642422190000|2022-01-17 12:23:10|12140.24|12140.24|12140.24|12140.24|12140.24|12140.24|12140.24|12140.24|0
1642422230000|2022-01-17 12:23:50|12140|12140|12140|12140|12140|12140|12140|12140|0
1642422240000|2022-01-17 12:24:00|12139.66|12139.66|12139.45|12139.45|12139.66|12139.66|12139.45|12139.45|0
1642422250000|2022-01-17 12:24:10|12140.43|12140.43|12140.43|12140.43|12140.43|12140.43|12140.43|12140.43|0
1642422280000|2022-01-17 12:24:40|12140.3|12140.3|12140.3|12140.3|12140.3|12140.3|12140.3|12140.3|0
1642422290000|2022-01-17 12:24:50|12140.09|12140.09|12140.09|12140.09|12140.09|12140.09|12140.09|12140.09|0
1642422310000|2022-01-17 12:25:10|12140.3|12140.3|12140.3|12140.3|12140.3|12140.3|12140.3|12140.3|0
1642422320000|2022-01-17 12:25:20|12140.42|12140.42|12140.42|12140.42|12140.42|12140.42|12140.42|12140.42|0
1642422340000|2022-01-17 12:25:40|12141.4|12141.4|12141.4|12141.4|12141.4|12141.4|12141.4|12141.4|0
1642422370000|2022-01-17 12:26:10|12141|12141|12141.13|12141.13|12141.13|12141.13|12141|12141|0
1642422390000|2022-01-17 12:26:30|12141.37|12141.37|12140.9|12140.9|12141.37|12141.37|12140.9|12140.9|0
1642422440000|2022-01-17 12:27:20|12140.55|12140.55|12139.71|12139.71|12140.55|12140.55|12139.71|12139.71|0
1642422450000|2022-01-17 12:27:30|12139.21|12139.21|12139.21|12139.21|12139.21|12139.21|12139.21|12139.21|0
1642422460000|2022-01-17 12:27:40|12139.15|12139.15|12139.41|12139.41|12139.41|12139.41|12139.15|12139.15|0
1642422480000|2022-01-17 12:28:00|12140.59|12140.59|12140.59|12140.59|12140.59|12140.59|12140.59|12140.59|0
1642422510000|2022-01-17 12:28:30|12140.47|12140.47|12140.35|12140.35|12140.47|12140.47|12140.35|12140.35|0
1642422540000|2022-01-17 12:29:00|12139.95|12139.95|12139.95|12139.95|12139.95|12139.95|12139.95|12139.95|0
1642422590000|2022-01-17 12:29:50|12139.45|12139.45|12139.45|12139.45|12139.45|12139.45|12139.45|12139.45|0
1642422600000|2022-01-17 12:30:00|12139.62|12139.62|12139.62|12139.62|12139.62|12139.62|12139.62|12139.62|0
1642422610000|2022-01-17 12:30:10|12139.95|12139.95|12140.5|12140.5|12140.5|12140.5|12139.95|12139.95|0
1642422620000|2022-01-17 12:30:20|12140.58|12140.58|12140.75|12140.75|12140.75|12140.75|12140.58|12140.58|0
1642422630000|2022-01-17 12:30:30|12140.58|12140.58|12140.58|12140.58|12140.58|12140.58|12140.58|12140.58|0
1642422640000|2022-01-17 12:30:40|12140.75|12140.75|12140.75|12140.75|12140.75|12140.75|12140.75|12140.75|0
1642422650000|2022-01-17 12:30:50|12141.14|12141.14|12141.48|12141.48|12141.48|12141.48|12141.14|12141.14|0
1642422670000|2022-01-17 12:31:10|12141.81|12141.81|12141.98|12141.98|12141.98|12141.98|12141.81|12141.81|0
1642422680000|2022-01-17 12:31:20|12142.15|12142.15|12142.15|12142.15|12142.15|12142.15|12142.15|12142.15|0
1642422710000|2022-01-17 12:31:50|12142.84|12142.84|12142.84|12142.84|12142.84|12142.84|12142.84|12142.84|0
1642422730000|2022-01-17 12:32:10|12142.44|12142.44|12142.21|12142.21|12142.61|12142.61|12142.21|12142.21|0
1642422760000|2022-01-17 12:32:40|12141.02|12141.02|12141.02|12141.02|12141.02|12141.02|12141.02|12141.02|0
1642422780000|2022-01-17 12:33:00|12140.82|12140.82|12140.48|12140.48|12140.82|12140.82|12140.48|12140.48|0
1642422800000|2022-01-17 12:33:20|12140.31|12140.31|12140.11|12140.11|12140.31|12140.31|12140.11|12140.11|0
1642422810000|2022-01-17 12:33:30|12139.8|12139.8|12139.8|12139.8|12139.8|12139.8|12139.8|12139.8|0
1642422820000|2022-01-17 12:33:40|12139.88|12139.88|12139.88|12139.88|12139.88|12139.88|12139.88|12139.88|0
1642422830000|2022-01-17 12:33:50|12140.11|12140.11|12140.11|12140.11|12140.11|12140.11|12140.11|12140.11|0
1642422840000|2022-01-17 12:34:00|12140.51|12140.51|12140.51|12140.51|12140.51|12140.51|12140.51|12140.51|0
1642422850000|2022-01-17 12:34:10|12140.68|12140.68|12139.49|12139.49|12140.68|12140.68|12139.49|12139.49|0
1642422880000|2022-01-17 12:34:40|12139.66|12139.66|12139.66|12139.66|12139.66|12139.66|12139.66|12139.66|0
1642422920000|2022-01-17 12:35:20|12139.73|12139.73|12139.66|12139.66|12139.73|12139.73|12139.66|12139.66|0
1642422950000|2022-01-17 12:35:50|12139.82|12139.82|12139.95|12139.95|12140.07|12140.07|12139.72|12139.72|0
1642422960000|2022-01-17 12:36:00|12139.55|12139.55|12140.73|12140.73|12140.73|12140.73|12139.55|12139.55|0
1642423000000|2022-01-17 12:36:40|12140.57|12140.57|12141.55|12141.55|12141.55|12141.55|12140.57|12140.57|0
1642423010000|2022-01-17 12:36:50|12141.95|12141.95|12142.99|12142.99|12142.99|12142.99|12141.95|12141.95|0
1642423020000|2022-01-17 12:37:00|12143.97|12143.97|12143.85|12143.85|12143.97|12143.97|12143.85|12143.85|0
1642423040000|2022-01-17 12:37:20|12144.65|12144.65|12144.65|12144.65|12144.65|12144.65|12144.65|12144.65|0
1642423050000|2022-01-17 12:37:30|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|0
1642423070000|2022-01-17 12:37:50|12143.96|12143.96|12143.96|12143.96|12143.96|12143.96|12143.96|12143.96|0
1642423080000|2022-01-17 12:38:00|12144.2|12144.2|12144.31|12144.31|12144.31|12144.31|12144.2|12144.2|0
1642423090000|2022-01-17 12:38:10|12143.91|12143.91|12144.15|12144.15|12144.15|12144.15|12143.91|12143.91|0
1642423140000|2022-01-17 12:39:00|12144.28|12144.28|12144.84|12144.84|12144.84|12144.84|12144.15|12144.15|0
1642423160000|2022-01-17 12:39:20|12144.96|12144.96|12144.96|12144.96|12144.96|12144.96|12144.96|12144.96|0
1642423180000|2022-01-17 12:39:40|12144.84|12144.84|12144.84|12144.84|12144.84|12144.84|12144.84|12144.84|0
1642423190000|2022-01-17 12:39:50|12144.63|12144.63|12144.79|12144.79|12144.79|12144.79|12144.63|12144.63|0
1642423200000|2022-01-17 12:40:00|12144.91|12144.91|12144.01|12144.01|12144.91|12144.91|12144.01|12144.01|0
1642423210000|2022-01-17 12:40:10|12144.13|12144.13|12144.13|12144.13|12144.13|12144.13|12144.13|12144.13|0
1642423220000|2022-01-17 12:40:20|12144.53|12144.53|12144.92|12144.92|12144.92|12144.92|12144.53|12144.53|0
1642423250000|2022-01-17 12:40:50|12145.26|12145.26|12145.38|12145.38|12145.38|12145.38|12145.26|12145.26|0
1642423260000|2022-01-17 12:41:00|12145.78|12145.78|12145.78|12145.78|12145.78|12145.78|12145.78|12145.78|0
1642423270000|2022-01-17 12:41:10|12145.94|12145.94|12147.9|12147.9|12148.07|12148.07|12145.94|12145.94|0
1642423280000|2022-01-17 12:41:20|12149.09|12149.09|12149.09|12149.09|12149.09|12149.09|12149.09|12149.09|0
1642423320000|2022-01-17 12:42:00|12149.49|12149.49|12149.49|12149.49|12149.49|12149.49|12149.49|12149.49|0
1642423350000|2022-01-17 12:42:30|12150.47|12150.47|12151.45|12151.45|12151.45|12151.45|12150.47|12150.47|0
1642423400000|2022-01-17 12:43:20|12148.3|12148.3|12148.09|12148.09|12148.3|12148.3|12148.09|12148.09|0
1642423420000|2022-01-17 12:43:40|12147.86|12147.86|12147.86|12147.86|12147.86|12147.86|12147.86|12147.86|0
1642423450000|2022-01-17 12:44:10|12148.66|12148.66|12148.26|12148.26|12148.66|12148.66|12148.26|12148.26|0
1642423460000|2022-01-17 12:44:20|12148.02|12148.02|12147.9|12147.9|12148.02|12148.02|12147.9|12147.9|0
1642423480000|2022-01-17 12:44:40|12147.73|12147.73|12147.73|12147.73|12147.73|12147.73|12147.73|12147.73|0
1642423490000|2022-01-17 12:44:50|12148.71|12148.71|12148.59|12148.59|12148.71|12148.71|12148.59|12148.59|0
1642423500000|2022-01-17 12:45:00|12148.47|12148.47|12148.11|12148.11|12148.47|12148.47|12147.37|12147.37|0
1642423510000|2022-01-17 12:45:10|12148.31|12148.31|12148.37|12148.37|12148.37|12148.37|12148.31|12148.31|0
1642423540000|2022-01-17 12:45:40|12148.13|12148.13|12147.92|12147.92|12148.13|12148.13|12147.92|12147.92|0
1642423550000|2022-01-17 12:45:50|12146.73|12146.73|12146.34|12146.34|12146.86|12146.86|12146.34|12146.34|0
1642423560000|2022-01-17 12:46:00|12146.8|12146.8|12146.8|12146.8|12146.8|12146.8|12146.8|12146.8|0
1642423580000|2022-01-17 12:46:20|12147.32|12147.32|12146.02|12146.02|12147.32|12147.32|12145.76|12145.76|0
1642423590000|2022-01-17 12:46:30|12145.9|12145.9|12145.74|12145.74|12145.9|12145.9|12145.74|12145.74|0
1642423600000|2022-01-17 12:46:40|12145.62|12145.62|12145.62|12145.62|12145.62|12145.62|12145.62|12145.62|0
1642423610000|2022-01-17 12:46:50|12145.82|12145.82|12145.66|12145.66|12145.82|12145.82|12145.66|12145.66|0
1642423620000|2022-01-17 12:47:00|12145.54|12145.54|12145.26|12145.26|12145.54|12145.54|12145.26|12145.26|0
1642423630000|2022-01-17 12:47:10|12145.38|12145.38|12144.4|12144.4|12145.38|12145.38|12144.4|12144.4|0
1642423650000|2022-01-17 12:47:30|12143.88|12143.88|12143.88|12143.88|12143.88|12143.88|12143.88|12143.88|0
1642423680000|2022-01-17 12:48:00|12143.66|12143.66|12143.66|12143.66|12143.66|12143.66|12143.66|12143.66|0
1642423690000|2022-01-17 12:48:10|12143.45|12143.45|12143.19|12143.19|12143.45|12143.45|12143.19|12143.19|0
1642423700000|2022-01-17 12:48:20|12143.59|12143.59|12143.45|12143.45|12143.59|12143.59|12143.19|12143.19|0
1642423720000|2022-01-17 12:48:40|12143.61|12143.61|12143.61|12143.61|12143.61|12143.61|12143.61|12143.61|0
1642423730000|2022-01-17 12:48:50|12143.87|12143.87|12143.87|12143.87|12143.87|12143.87|12143.87|12143.87|0
1642423740000|2022-01-17 12:49:00|12144.12|12144.12|12143.72|12143.72|12144.12|12144.12|12143.72|12143.72|0
1642423770000|2022-01-17 12:49:30|12143.6|12143.6|12143.48|12143.48|12143.6|12143.6|12143.48|12143.48|0
1642423780000|2022-01-17 12:49:40|12143.23|12143.23|12143.76|12143.76|12143.76|12143.76|12143.11|12143.11|0
1642423790000|2022-01-17 12:49:50|12144.26|12144.26|12144.26|12144.26|12144.26|12144.26|12144.26|12144.26|0
1642423800000|2022-01-17 12:50:00|12145.45|12145.45|12145.45|12145.45|12145.45|12145.45|12145.45|12145.45|0
1642423810000|2022-01-17 12:50:10|12145.09|12145.09|12144.97|12144.97|12145.09|12145.09|12144.97|12144.97|0
1642423820000|2022-01-17 12:50:20|12145.95|12145.95|12146.19|12146.19|12146.19|12146.19|12145.95|12145.95|0
1642423860000|2022-01-17 12:51:00|12146.67|12146.67|12146.67|12146.67|12146.67|12146.67|12146.55|12146.55|0
1642423870000|2022-01-17 12:51:10|12146.46|12146.46|12146.17|12146.17|12146.46|12146.46|12146.17|12146.17|0
1642423880000|2022-01-17 12:51:20|12146.05|12146.05|12146.05|12146.05|12146.05|12146.05|12146.05|12146.05|0
1642423890000|2022-01-17 12:51:30|12147.03|12147.03|12146.68|12146.68|12147.03|12147.03|12146.68|12146.68|0
1642423900000|2022-01-17 12:51:40|12146.87|12146.87|12147.33|12147.33|12147.33|12147.33|12146.75|12146.75|0
1642423910000|2022-01-17 12:51:50|12147|12147|12147.12|12147.12|12147.12|12147.12|12147|12147|0
1642423920000|2022-01-17 12:52:00|12147.38|12147.38|12147.64|12147.64|12147.64|12147.64|12147.38|12147.38|0
1642423930000|2022-01-17 12:52:10|12148.14|12148.14|12148.14|12148.14|12148.14|12148.14|12148.14|12148.14|0
1642423940000|2022-01-17 12:52:20|12148.06|12148.06|12148.06|12148.06|12148.06|12148.06|12148.06|12148.06|0
1642423950000|2022-01-17 12:52:30|12147.99|12147.99|12146.93|12146.93|12147.99|12147.99|12146.93|12146.93|0
1642423960000|2022-01-17 12:52:40|12147.05|12147.05|12146.93|12146.93|12147.05|12147.05|12146.93|12146.93|0
1642423970000|2022-01-17 12:52:50|12146.81|12146.81|12146.57|12146.57|12146.81|12146.81|12146.57|12146.57|0
1642423990000|2022-01-17 12:53:10|12146.89|12146.89|12147.05|12147.05|12147.05|12147.05|12146.89|12146.89|0
1642424000000|2022-01-17 12:53:20|12147.17|12147.17|12146.92|12146.92|12147.17|12147.17|12146.92|12146.92|0
1642424010000|2022-01-17 12:53:30|12146.76|12146.76|12146.6|12146.6|12146.76|12146.76|12146.6|12146.6|0
1642424030000|2022-01-17 12:53:50|12146.48|12146.48|12146.48|12146.48|12146.48|12146.48|12146.48|12146.48|0
1642424050000|2022-01-17 12:54:10|12146.23|12146.23|12146.02|12146.02|12146.23|12146.23|12146.02|12146.02|0
1642424060000|2022-01-17 12:54:20|12146.14|12146.14|12146.14|12146.14|12146.14|12146.14|12146.14|12146.14|0
1642424090000|2022-01-17 12:54:50|12145.9|12145.9|12145.9|12145.9|12145.9|12145.9|12145.9|12145.9|0
1642424100000|2022-01-17 12:55:00|12145.43|12145.43|12147.51|12147.51|12147.51|12147.51|12145.43|12145.43|0
1642424110000|2022-01-17 12:55:10|12147.86|12147.86|12147.86|12147.86|12147.86|12147.86|12147.86|12147.86|0
1642424120000|2022-01-17 12:55:20|12147.74|12147.74|12146.7|12146.7|12147.74|12147.74|12146.7|12146.7|0
1642424130000|2022-01-17 12:55:30|12146.58|12146.58|12147.32|12147.32|12147.32|12147.32|12146.58|12146.58|0
1642424160000|2022-01-17 12:56:00|12147.65|12147.65|12148.84|12148.84|12148.84|12148.84|12147.65|12147.65|0
1642424180000|2022-01-17 12:56:20|12148.63|12148.63|12148.43|12148.43|12148.63|12148.63|12148.43|12148.43|0
1642424190000|2022-01-17 12:56:30|12148.77|12148.77|12148.77|12148.77|12148.77|12148.77|12148.77|12148.77|0
1642424210000|2022-01-17 12:56:50|12148.94|12148.94|12148.94|12148.94|12148.94|12148.94|12148.94|12148.94|0
1642424220000|2022-01-17 12:57:00|12149.18|12149.18|12149.19|12149.19|12149.19|12149.19|12148.95|12148.95|0
1642424230000|2022-01-17 12:57:10|12149.07|12149.07|12149.55|12149.55|12149.55|12149.55|12149.07|12149.07|0
1642424250000|2022-01-17 12:57:30|12149.48|12149.48|12148.5|12148.5|12149.48|12149.48|12148.5|12148.5|0
1642424290000|2022-01-17 12:58:10|12148.29|12148.29|12147.31|12147.31|12148.29|12148.29|12147.31|12147.31|0
1642424300000|2022-01-17 12:58:20|12146.33|12146.33|12146.33|12146.33|12146.33|12146.33|12146.33|12146.33|0
1642424310000|2022-01-17 12:58:30|12145.35|12145.35|12145.35|12145.35|12145.35|12145.35|12145.35|12145.35|0
1642424320000|2022-01-17 12:58:40|12145.19|12145.19|12144.79|12144.79|12145.19|12145.19|12144.79|12144.79|0
1642424330000|2022-01-17 12:58:50|12144.96|12144.96|12143.77|12143.77|12144.96|12144.96|12143.77|12143.77|0
1642424340000|2022-01-17 12:59:00|12144|12144|12142.58|12142.58|12144|12144|12142.58|12142.58|0
1642424360000|2022-01-17 12:59:20|12142.79|12142.79|12142.91|12142.91|12142.91|12142.91|12142.79|12142.79|0
1642424370000|2022-01-17 12:59:30|12143.27|12143.27|12143.11|12143.11|12143.27|12143.27|12142.9|12142.9|0
1642424380000|2022-01-17 12:59:40|12142.64|12142.64|12142.76|12142.76|12142.99|12142.99|12142.64|12142.64|0
1642424390000|2022-01-17 12:59:50|12142.6|12142.6|12142.6|12142.6|12142.6|12142.6|12142.6|12142.6|0
1642424400000|2022-01-17 13:00:00|12141.62|12141.62|12141.62|12141.62|12141.62|12141.62|12141.62|12141.62|0
1642424410000|2022-01-17 13:00:10|12141.49|12141.49|12138.28|12138.28|12142.11|12142.11|12138.28|12138.28|0
1642424420000|2022-01-17 13:00:20|12138.49|12138.49|12139.47|12139.47|12139.47|12139.47|12138.49|12138.49|0
1642424430000|2022-01-17 13:00:30|12139.11|12139.11|12139.11|12139.11|12139.11|12139.11|12139.11|12139.11|0
1642424440000|2022-01-17 13:00:40|12140.09|12140.09|12140.09|12140.09|12140.09|12140.09|12140.09|12140.09|0
1642424450000|2022-01-17 13:00:50|12140.78|12140.78|12140.43|12140.43|12140.78|12140.78|12140.43|12140.43|0
1642424460000|2022-01-17 13:01:00|12140.2|12140.2|12140.2|12140.2|12140.2|12140.2|12140.2|12140.2|0
1642424500000|2022-01-17 13:01:40|12140.32|12140.32|12140.82|12140.82|12140.82|12140.82|12140.32|12140.32|0
1642424540000|2022-01-17 13:02:20|12141.03|12141.03|12141.03|12141.03|12141.03|12141.03|12141.03|12141.03|0
1642424600000|2022-01-17 13:03:20|12140.05|12140.05|12138.04|12138.04|12140.05|12140.05|12138.04|12138.04|0
1642424650000|2022-01-17 13:04:10|12137.06|12137.06|12134.12|12134.12|12137.06|12137.06|12134.12|12134.12|0
1642424660000|2022-01-17 13:04:20|12134.23|12134.23|12134.47|12134.47|12134.47|12134.47|12133.49|12133.49|0
1642424670000|2022-01-17 13:04:30|12135.45|12135.45|12136.27|12136.27|12136.27|12136.27|12135.45|12135.45|0
1642424680000|2022-01-17 13:04:40|12135.26|12135.26|12135.26|12135.26|12135.26|12135.26|12135.26|12135.26|0
1642424690000|2022-01-17 13:04:50|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|0
1642424700000|2022-01-17 13:05:00|12134.34|12134.34|12134.34|12134.34|12134.34|12134.34|12134.34|12134.34|0
1642424720000|2022-01-17 13:05:20|12133.65|12133.65|12133.02|12133.02|12133.65|12133.65|12133.02|12133.02|0
1642424730000|2022-01-17 13:05:30|12132.5|12132.5|12132.5|12132.5|12132.5|12132.5|12132.5|12132.5|0
1642424750000|2022-01-17 13:05:50|12131.52|12131.52|12131.52|12131.52|12131.52|12131.52|12131.52|12131.52|0
1642424760000|2022-01-17 13:06:00|12130.72|12130.72|12129.5|12129.5|12130.72|12130.72|12129.5|12129.5|0
1642424770000|2022-01-17 13:06:10|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|0
1642424780000|2022-01-17 13:06:20|12128.15|12128.15|12128.15|12128.15|12128.15|12128.15|12128.15|12128.15|0
1642424800000|2022-01-17 13:06:40|12127.79|12127.79|12126.73|12126.73|12127.79|12127.79|12126.73|12126.73|0
1642424810000|2022-01-17 13:06:50|12126.98|12126.98|12126.76|12126.76|12126.98|12126.98|12126.76|12126.76|0
1642424820000|2022-01-17 13:07:00|12125.78|12125.78|12125.78|12125.78|12125.78|12125.78|12125.78|12125.78|0
1642424830000|2022-01-17 13:07:10|12125.54|12125.54|12125.33|12125.33|12125.54|12125.54|12125.33|12125.33|0
1642424840000|2022-01-17 13:07:20|12125.59|12125.59|12125.59|12125.59|12125.59|12125.59|12125.59|12125.59|0
1642424850000|2022-01-17 13:07:30|12126.57|12126.57|12127.55|12127.55|12127.55|12127.55|12126.57|12126.57|0
1642424860000|2022-01-17 13:07:40|12128.53|12128.53|12128.88|12128.88|12128.88|12128.88|12128.53|12128.53|0
1642424870000|2022-01-17 13:07:50|12129.08|12129.08|12129.08|12129.08|12129.08|12129.08|12129.08|12129.08|0
1642424890000|2022-01-17 13:08:10|12127.12|12127.12|12127.12|12127.12|12127.12|12127.12|12127.12|12127.12|0
1642424900000|2022-01-17 13:08:20|12126.14|12126.14|12125.67|12125.67|12126.14|12126.14|12125.67|12125.67|0
1642424910000|2022-01-17 13:08:30|12125.59|12125.59|12125.28|12125.28|12125.59|12125.59|12125.28|12125.28|0
1642424920000|2022-01-17 13:08:40|12125.08|12125.08|12124.87|12124.87|12125.08|12125.08|12124.67|12124.67|0
1642424940000|2022-01-17 13:09:00|12125.85|12125.85|12125.85|12125.85|12125.85|12125.85|12125.85|12125.85|0
1642424960000|2022-01-17 13:09:20|12125.74|12125.74|12125.67|12125.67|12125.74|12125.74|12125.67|12125.67|0
1642424970000|2022-01-17 13:09:30|12126|12126|12125.96|12125.96|12126|12126|12125.96|12125.96|0
1642424980000|2022-01-17 13:09:40|12127.15|12127.15|12127.15|12127.15|12127.15|12127.15|12127.15|12127.15|0
1642425010000|2022-01-17 13:10:10|12127.22|12127.22|12127.22|12127.22|12127.22|12127.22|12127.22|12127.22|0
1642425040000|2022-01-17 13:10:40|12129.18|12129.18|12129.18|12129.18|12129.18|12129.18|12129.18|12129.18|0
1642425050000|2022-01-17 13:10:50|12129.3|12129.3|12129.55|12129.55|12129.55|12129.55|12129.3|12129.3|0
1642425060000|2022-01-17 13:11:00|12129.42|12129.42|12129.42|12129.42|12129.42|12129.42|12129.42|12129.42|0
1642425070000|2022-01-17 13:11:10|12128.92|12128.92|12128.92|12128.92|12128.92|12128.92|12128.92|12128.92|0
1642425090000|2022-01-17 13:11:30|12128.8|12128.8|12128.8|12128.8|12128.8|12128.8|12128.8|12128.8|0
1642425110000|2022-01-17 13:11:50|12128.3|12128.3|12128.3|12128.3|12128.3|12128.3|12128.3|12128.3|0
1642425170000|2022-01-17 13:12:50|12128.64|12128.64|12130.6|12130.6|12130.6|12130.6|12128.64|12128.64|0
1642425180000|2022-01-17 13:13:00|12130.72|12130.72|12130.72|12130.72|12130.72|12130.72|12130.72|12130.72|0
1642425190000|2022-01-17 13:13:10|12130.84|12130.84|12130.72|12130.72|12130.84|12130.84|12130.72|12130.72|0
1642425260000|2022-01-17 13:14:20|12130.2|12130.2|12130.2|12130.2|12130.2|12130.2|12130.2|12130.2|0
1642425270000|2022-01-17 13:14:30|12129.89|12129.89|12129.97|12129.97|12129.97|12129.97|12129.89|12129.89|0
1642425280000|2022-01-17 13:14:40|12130.05|12130.05|12130.05|12130.05|12130.05|12130.05|12130.05|12130.05|0
1642425300000|2022-01-17 13:15:00|12129.75|12129.75|12129.09|12129.09|12129.75|12129.75|12129.09|12129.09|0
1642425310000|2022-01-17 13:15:10|12128.59|12128.59|12128.59|12128.59|12128.59|12128.59|12128.59|12128.59|0
1642425350000|2022-01-17 13:15:50|12128.44|12128.44|12128.44|12128.44|12128.44|12128.44|12128.44|12128.44|0
1642425360000|2022-01-17 13:16:00|12128.09|12128.09|12128.21|12128.21|12128.21|12128.21|12128.09|12128.09|0
1642425370000|2022-01-17 13:16:10|12128.55|12128.55|12132.47|12132.47|12132.47|12132.47|12128.55|12128.55|0
1642425390000|2022-01-17 13:16:30|12131.49|12131.49|12131.49|12131.49|12131.49|12131.49|12131.49|12131.49|0
1642425410000|2022-01-17 13:16:50|12131.61|12131.61|12131.61|12131.61|12131.61|12131.61|12131.61|12131.61|0
1642425420000|2022-01-17 13:17:00|12130.63|12130.63|12130.63|12130.63|12130.63|12130.63|12130.63|12130.63|0
1642425450000|2022-01-17 13:17:30|12130.47|12130.47|12130.39|12130.39|12130.47|12130.47|12130.39|12130.39|0
1642425460000|2022-01-17 13:17:40|12130.27|12130.27|12130.27|12130.27|12130.27|12130.27|12130.27|12130.27|0
1642425470000|2022-01-17 13:17:50|12130.15|12130.15|12130.34|12130.34|12130.34|12130.34|12129.91|12129.91|0
1642425480000|2022-01-17 13:18:00|12130.18|12130.18|12130.06|12130.06|12130.18|12130.18|12130.06|12130.06|0
1642425490000|2022-01-17 13:18:10|12131.25|12131.25|12131.25|12131.25|12131.25|12131.25|12131.25|12131.25|0
1642425500000|2022-01-17 13:18:20|12131.37|12131.37|12132.54|12132.54|12133.09|12133.09|12131.37|12131.37|0
1642425540000|2022-01-17 13:19:00|12132.14|12132.14|12132.14|12132.14|12132.14|12132.14|12132.14|12132.14|0
1642425570000|2022-01-17 13:19:30|12132.07|12132.07|12133.1|12133.1|12133.1|12133.1|12131.92|12131.92|0
1642425580000|2022-01-17 13:19:40|12132.31|12132.31|12132.67|12132.67|12132.67|12132.67|12132.31|12132.31|0
1642425590000|2022-01-17 13:19:50|12132.59|12132.59|12132.34|12132.34|12132.59|12132.59|12132.34|12132.34|0
1642425600000|2022-01-17 13:20:00|12132.22|12132.22|12131.87|12131.87|12132.22|12132.22|12131.87|12131.87|0
1642425620000|2022-01-17 13:20:20|12131.7|12131.7|12131.87|12131.87|12131.87|12131.87|12131.7|12131.7|0
1642425630000|2022-01-17 13:20:30|12131.75|12131.75|12131.63|12131.63|12131.75|12131.75|12131.63|12131.63|0
1642425640000|2022-01-17 13:20:40|12131.23|12131.23|12131.23|12131.23|12131.23|12131.23|12131.23|12131.23|0
1642425650000|2022-01-17 13:20:50|12131.18|12131.18|12131.18|12131.18|12131.18|12131.18|12131.18|12131.18|0
1642425660000|2022-01-17 13:21:00|12131.21|12131.21|12131.21|12131.21|12131.21|12131.21|12131.21|12131.21|0
1642425690000|2022-01-17 13:21:30|12132.19|12132.19|12132.2|12132.2|12132.41|12132.41|12132.19|12132.19|0
1642425700000|2022-01-17 13:21:40|12132.27|12132.27|12132.27|12132.27|12132.27|12132.27|12132.27|12132.27|0
1642425720000|2022-01-17 13:22:00|12132.48|12132.48|12132.48|12132.48|12132.48|12132.48|12132.48|12132.48|0
1642425730000|2022-01-17 13:22:10|12132.71|12132.71|12132.71|12132.71|12132.71|12132.71|12132.71|12132.71|0
1642425740000|2022-01-17 13:22:20|12133.08|12133.08|12133.08|12133.08|12133.08|12133.08|12133.08|12133.08|0
1642425760000|2022-01-17 13:22:40|12133.32|12133.32|12133.67|12133.67|12133.67|12133.67|12133.32|12133.32|0
1642425770000|2022-01-17 13:22:50|12133.5|12133.5|12133.62|12133.62|12133.62|12133.62|12133.5|12133.5|0
1642425780000|2022-01-17 13:23:00|12133.7|12133.7|12133.77|12133.77|12133.77|12133.77|12133.7|12133.7|0
1642425800000|2022-01-17 13:23:20|12133.08|12133.08|12133.01|12133.01|12133.08|12133.08|12133.01|12133.01|0
1642425810000|2022-01-17 13:23:30|12132.31|12132.31|12132.31|12132.31|12132.31|12132.31|12132.31|12132.31|0
1642425840000|2022-01-17 13:24:00|12132.47|12132.47|12131.28|12131.28|12132.47|12132.47|12131.28|12131.28|0
1642425870000|2022-01-17 13:24:30|12131.16|12131.16|12131.16|12131.16|12131.16|12131.16|12131.16|12131.16|0
1642425880000|2022-01-17 13:24:40|12130.93|12130.93|12130.93|12130.93|12130.93|12130.93|12130.93|12130.93|0
1642425900000|2022-01-17 13:25:00|12131.91|12131.91|12131.91|12131.91|12131.91|12131.91|12131.91|12131.91|0
1642425910000|2022-01-17 13:25:10|12133.09|12133.09|12135.73|12135.73|12135.73|12135.73|12133.09|12133.09|0
1642425920000|2022-01-17 13:25:20|12136.53|12136.53|12136.53|12136.53|12136.92|12136.92|12136.53|12136.53|0
1642425940000|2022-01-17 13:25:40|12137.03|12137.03|12137.03|12137.03|12137.03|12137.03|12137.03|12137.03|0
1642425950000|2022-01-17 13:25:50|12135.07|12135.07|12134.67|12134.67|12135.65|12135.65|12134.67|12134.67|0
1642425970000|2022-01-17 13:26:10|12133.49|12133.49|12133.49|12133.49|12133.49|12133.49|12133.49|12133.49|0
1642426090000|2022-01-17 13:28:10|12132.98|12132.98|12132.98|12132.98|12132.98|12132.98|12132.98|12132.98|0
1642426120000|2022-01-17 13:28:40|12132.87|12132.87|12131.68|12131.68|12132.87|12132.87|12131.68|12131.68|0
1642426140000|2022-01-17 13:29:00|12131.92|12131.92|12131.92|12131.92|12131.92|12131.92|12131.92|12131.92|0
1642426160000|2022-01-17 13:29:20|12131.75|12131.75|12131.75|12131.75|12131.75|12131.75|12131.75|12131.75|0
1642426190000|2022-01-17 13:29:50|12132.1|12132.1|12131.89|12131.89|12132.1|12132.1|12131.89|12131.89|0
1642426240000|2022-01-17 13:30:40|12130.7|12130.7|12130.7|12130.7|12130.7|12130.7|12130.7|12130.7|0
1642426260000|2022-01-17 13:31:00|12130.58|12130.58|12130.41|12130.41|12130.58|12130.58|12130.41|12130.41|0
1642426280000|2022-01-17 13:31:20|12130.25|12130.25|12130.25|12130.25|12130.25|12130.25|12130.25|12130.25|0
1642426290000|2022-01-17 13:31:30|12130.88|12130.88|12130.88|12130.88|12130.88|12130.88|12130.88|12130.88|0
1642426300000|2022-01-17 13:31:40|12130.76|12130.76|12130.76|12130.76|12130.76|12130.76|12130.76|12130.76|0
1642426330000|2022-01-17 13:32:10|12130.53|12130.53|12130.53|12130.53|12130.53|12130.53|12130.53|12130.53|0
1642426350000|2022-01-17 13:32:30|12130.64|12130.64|12130.47|12130.47|12130.64|12130.64|12130.47|12130.47|0
1642426360000|2022-01-17 13:32:40|12130.21|12130.21|12130.21|12130.21|12130.21|12130.21|12130.21|12130.21|0
1642426400000|2022-01-17 13:33:20|12129.24|12129.24|12129.24|12129.24|12129.24|12129.24|12129.24|12129.24|0
1642426410000|2022-01-17 13:33:30|12129.36|12129.36|12129.36|12129.36|12129.36|12129.36|12129.36|12129.36|0
1642426430000|2022-01-17 13:33:50|12130.34|12130.34|12130.34|12130.34|12130.34|12130.34|12130.34|12130.34|0
1642426460000|2022-01-17 13:34:20|12130.17|12130.17|12129.91|12129.91|12130.17|12130.17|12129.91|12129.91|0
1642426500000|2022-01-17 13:35:00|12128.93|12128.93|12128.93|12128.93|12128.93|12128.93|12128.93|12128.93|0
1642426510000|2022-01-17 13:35:10|12128.85|12128.85|12128.85|12128.85|12128.85|12128.85|12128.85|12128.85|0
1642426540000|2022-01-17 13:35:40|12129.08|12129.08|12129.41|12129.41|12129.41|12129.41|12129.01|12129.01|0
1642426560000|2022-01-17 13:36:00|12129.06|12129.06|12128.52|12128.52|12129.46|12129.46|12128.52|12128.52|0
1642426580000|2022-01-17 13:36:20|12128.4|12128.4|12128.4|12128.4|12128.4|12128.4|12128.4|12128.4|0
1642426610000|2022-01-17 13:36:50|12128.27|12128.27|12128.27|12128.27|12128.27|12128.27|12128.27|12128.27|0
1642426620000|2022-01-17 13:37:00|12128.15|12128.15|12128.27|12128.27|12128.27|12128.27|12128.15|12128.15|0
1642426630000|2022-01-17 13:37:10|12127.92|12127.92|12127.92|12127.92|12127.92|12127.92|12127.92|12127.92|0
1642426660000|2022-01-17 13:37:40|12127.69|12127.69|12127.69|12127.69|12127.69|12127.69|12127.69|12127.69|0
1642426670000|2022-01-17 13:37:50|12127.86|12127.86|12127.97|12127.97|12127.97|12127.97|12127.86|12127.86|0
1642426680000|2022-01-17 13:38:00|12128.95|12128.95|12128.95|12128.95|12128.95|12128.95|12128.95|12128.95|0
1642426690000|2022-01-17 13:38:10|12128.74|12128.74|12128.74|12128.74|12128.74|12128.74|12128.74|12128.74|0
1642426750000|2022-01-17 13:39:10|12129.26|12129.26|12129.26|12129.26|12129.26|12129.26|12129.26|12129.26|0
1642426760000|2022-01-17 13:39:20|12129.69|12129.69|12129.69|12129.69|12129.69|12129.69|12129.69|12129.69|0
1642426790000|2022-01-17 13:39:50|12129.57|12129.57|12129.57|12129.57|12129.57|12129.57|12129.57|12129.57|0
1642426800000|2022-01-17 13:40:00|12128.38|12128.38|12127.2|12127.2|12128.38|12128.38|12127.2|12127.2|0
1642426810000|2022-01-17 13:40:10|12127.09|12127.09|12126.11|12126.11|12127.09|12127.09|12126.11|12126.11|0
1642426820000|2022-01-17 13:40:20|12125.72|12125.72|12124.63|12124.63|12125.72|12125.72|12124.63|12124.63|0
1642426830000|2022-01-17 13:40:30|12124.51|12124.51|12124.63|12124.63|12124.63|12124.63|12124.51|12124.51|0
1642426840000|2022-01-17 13:40:40|12124.86|12124.86|12124.86|12124.86|12124.86|12124.86|12124.86|12124.86|0
1642426850000|2022-01-17 13:40:50|12125.19|12125.19|12125.19|12125.19|12125.19|12125.19|12125.19|12125.19|0
1642426860000|2022-01-17 13:41:00|12125.03|12125.03|12124.3|12124.3|12125.03|12125.03|12124.3|12124.3|0
1642426900000|2022-01-17 13:41:40|12125.28|12125.28|12125.28|12125.28|12125.28|12125.28|12125.28|12125.28|0
1642426910000|2022-01-17 13:41:50|12125.63|12125.63|12124.94|12124.94|12125.63|12125.63|12124.94|12124.94|0
1642426920000|2022-01-17 13:42:00|12124.43|12124.43|12124.36|12124.36|12124.43|12124.43|12124.36|12124.36|0
1642426930000|2022-01-17 13:42:10|12124.57|12124.57|12124.57|12124.57|12124.57|12124.57|12124.57|12124.57|0
1642426940000|2022-01-17 13:42:20|12124.64|12124.64|12124.8|12124.8|12124.8|12124.8|12124.64|12124.64|0
1642426950000|2022-01-17 13:42:30|12124.4|12124.4|12124.61|12124.61|12124.61|12124.61|12124.4|12124.4|0
1642426960000|2022-01-17 13:42:40|12124.35|12124.35|12124.11|12124.11|12124.35|12124.35|12124.11|12124.11|0
1642426980000|2022-01-17 13:43:00|12124.51|12124.51|12124.59|12124.59|12124.59|12124.59|12124.51|12124.51|0
1642427010000|2022-01-17 13:43:30|12124.38|12124.38|12124.38|12124.38|12124.38|12124.38|12124.38|12124.38|0
1642427020000|2022-01-17 13:43:40|12123.96|12123.96|12123.96|12123.96|12123.96|12123.96|12123.96|12123.96|0
1642427040000|2022-01-17 13:44:00|12124.48|12124.48|12124.48|12124.48|12124.48|12124.48|12124.48|12124.48|0
1642427050000|2022-01-17 13:44:10|12124.72|12124.72|12124.72|12124.72|12124.72|12124.72|12124.72|12124.72|0
1642427060000|2022-01-17 13:44:20|12124.92|12124.92|12124.92|12124.92|12124.92|12124.92|12124.92|12124.92|0
1642427070000|2022-01-17 13:44:30|12125.07|12125.07|12125.24|12125.24|12125.24|12125.24|12125.07|12125.07|0
1642427080000|2022-01-17 13:44:40|12125.11|12125.11|12125.11|12125.11|12125.11|12125.11|12125.11|12125.11|0
1642427090000|2022-01-17 13:44:50|12126.09|12126.09|12126.19|12126.19|12126.19|12126.19|12126.09|12126.09|0
1642427110000|2022-01-17 13:45:10|12126.07|12126.07|12126.93|12126.93|12126.93|12126.93|12125.95|12125.95|0
1642427120000|2022-01-17 13:45:20|12127.14|12127.14|12127.14|12127.14|12127.14|12127.14|12127.14|12127.14|0
1642427160000|2022-01-17 13:46:00|12127.32|12127.32|12127.5|12127.5|12127.5|12127.5|12127.32|12127.32|0
1642427190000|2022-01-17 13:46:30|12127.3|12127.3|12127.3|12127.3|12127.3|12127.3|12127.3|12127.3|0
1642427200000|2022-01-17 13:46:40|12129.26|12129.26|12129.26|12129.26|12129.26|12129.26|12129.26|12129.26|0
1642427210000|2022-01-17 13:46:50|12129.02|12129.02|12129.02|12129.02|12129.02|12129.02|12129.02|12129.02|0
1642427240000|2022-01-17 13:47:20|12128.82|12128.82|12126.86|12126.86|12128.82|12128.82|12126.86|12126.86|0
1642427260000|2022-01-17 13:47:40|12126.65|12126.65|12126.65|12126.65|12126.65|12126.65|12126.65|12126.65|0
1642427270000|2022-01-17 13:47:50|12126.99|12126.99|12126.99|12126.99|12126.99|12126.99|12126.99|12126.99|0
1642427280000|2022-01-17 13:48:00|12128.95|12128.95|12128.95|12128.95|12128.95|12128.95|12128.95|12128.95|0
1642427310000|2022-01-17 13:48:30|12129.35|12129.35|12129.06|12129.06|12129.35|12129.35|12129.06|12129.06|0
1642427320000|2022-01-17 13:48:40|12128.94|12128.94|12128.8|12128.8|12128.94|12128.94|12128.8|12128.8|0
1642427330000|2022-01-17 13:48:50|12129.2|12129.2|12128.22|12128.22|12129.2|12129.2|12128.22|12128.22|0
1642427350000|2022-01-17 13:49:10|12128.38|12128.38|12128.38|12128.38|12128.38|12128.38|12128.38|12128.38|0
1642427360000|2022-01-17 13:49:20|12128.43|12128.43|12125.47|12125.47|12128.43|12128.43|12125.47|12125.47|0
1642427370000|2022-01-17 13:49:30|12125.83|12125.83|12125.95|12125.95|12125.95|12125.95|12125.83|12125.83|0
1642427440000|2022-01-17 13:50:40|12126.19|12126.19|12126.19|12126.19|12126.19|12126.19|12126.19|12126.19|0
1642427450000|2022-01-17 13:50:50|12126.03|12126.03|12126.2|12126.2|12126.2|12126.2|12126.03|12126.03|0
1642427480000|2022-01-17 13:51:20|12126.08|12126.08|12126.08|12126.08|12126.08|12126.08|12126.08|12126.08|0
1642427510000|2022-01-17 13:51:50|12125.98|12125.98|12126.04|12126.04|12126.08|12126.08|12125.98|12125.98|0
1642427520000|2022-01-17 13:52:00|12125.94|12125.94|12125.94|12125.94|12125.94|12125.94|12125.94|12125.94|0
1642427530000|2022-01-17 13:52:10|12126.04|12126.04|12126.04|12126.04|12126.04|12126.04|12126.04|12126.04|0
1642427540000|2022-01-17 13:52:20|12125.84|12125.84|12125.84|12125.84|12125.84|12125.84|12125.84|12125.84|0
1642427550000|2022-01-17 13:52:30|12125.94|12125.94|12125.94|12125.94|12125.94|12125.94|12125.94|12125.94|0
1642427560000|2022-01-17 13:52:40|12125.77|12125.77|12125.77|12125.77|12125.77|12125.77|12125.77|12125.77|0
1642427570000|2022-01-17 13:52:50|12125.6|12125.6|12125.71|12125.71|12125.71|12125.71|12125.6|12125.6|0
1642427580000|2022-01-17 13:53:00|12125.77|12125.77|12125.77|12125.77|12125.77|12125.77|12125.77|12125.77|0
1642427590000|2022-01-17 13:53:10|12125.97|12125.97|12126.18|12126.18|12126.18|12126.18|12125.97|12125.97|0
1642427610000|2022-01-17 13:53:30|12126.02|12126.02|12126.12|12126.12|12126.12|12126.12|12126.02|12126.02|0
1642427620000|2022-01-17 13:53:40|12126.35|12126.35|12126.35|12126.35|12126.35|12126.35|12126.35|12126.35|0
1642427640000|2022-01-17 13:54:00|12126.3|12126.3|12126.65|12126.65|12126.65|12126.65|12126.3|12126.3|0
1642427650000|2022-01-17 13:54:10|12126.6|12126.6|12126.67|12126.67|12126.67|12126.67|12126.55|12126.55|0
1642427660000|2022-01-17 13:54:20|12126.82|12126.82|12127.9|12127.9|12127.9|12127.9|12126.71|12126.71|0
1642427670000|2022-01-17 13:54:30|12127.85|12127.85|12127.85|12127.85|12127.85|12127.85|12127.69|12127.69|0
1642427680000|2022-01-17 13:54:40|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|0
1642427690000|2022-01-17 13:54:50|12126.19|12126.19|12126.19|12126.19|12126.19|12126.19|12126.19|12126.19|0
1642427700000|2022-01-17 13:55:00|12125.85|12125.85|12125.3|12125.3|12125.85|12125.85|12125.14|12125.14|0
1642427710000|2022-01-17 13:55:10|12125.15|12125.15|12125.15|12125.15|12125.15|12125.15|12125.15|12125.15|0
1642427720000|2022-01-17 13:55:20|12125.55|12125.55|12125.82|12125.82|12125.82|12125.82|12125.31|12125.31|0
1642427740000|2022-01-17 13:55:40|12125.36|12125.36|12125.44|12125.44|12125.44|12125.44|12125.36|12125.36|0
1642427750000|2022-01-17 13:55:50|12125.2|12125.2|12125.15|12125.15|12125.35|12125.35|12125.15|12125.15|0
1642427760000|2022-01-17 13:56:00|12125.07|12125.07|12125.11|12125.11|12125.11|12125.11|12125.07|12125.07|0
1642427790000|2022-01-17 13:56:30|12125.35|12125.35|12125.35|12125.35|12125.35|12125.35|12125.35|12125.35|0
1642427810000|2022-01-17 13:56:50|12125.47|12125.47|12125.47|12125.47|12125.59|12125.59|12125.47|12125.47|0
1642427830000|2022-01-17 13:57:10|12125.7|12125.7|12125.7|12125.7|12125.7|12125.7|12125.7|12125.7|0
1642427840000|2022-01-17 13:57:20|12125.31|12125.31|12125.39|12125.39|12125.39|12125.39|12125.31|12125.31|0
1642427860000|2022-01-17 13:57:40|12125.24|12125.24|12125.94|12125.94|12126.06|12126.06|12124.88|12124.88|0
1642427870000|2022-01-17 13:57:50|12126.09|12126.09|12126.09|12126.09|12126.09|12126.09|12126.09|12126.09|0
1642427880000|2022-01-17 13:58:00|12126.44|12126.44|12126.44|12126.44|12126.44|12126.44|12126.44|12126.44|0
1642427890000|2022-01-17 13:58:10|12125.46|12125.46|12125.46|12125.46|12125.46|12125.46|12125.46|12125.46|0
1642427900000|2022-01-17 13:58:20|12125.33|12125.33|12125.33|12125.33|12125.33|12125.33|12125.33|12125.33|0
1642427910000|2022-01-17 13:58:30|12125.2|12125.2|12125.2|12125.2|12125.2|12125.2|12125.2|12125.2|0
1642427940000|2022-01-17 13:59:00|12124.99|12124.99|12124.99|12124.99|12124.99|12124.99|12124.99|12124.99|0
1642427950000|2022-01-17 13:59:10|12124.83|12124.83|12124.5|12124.5|12124.83|12124.83|12124.5|12124.5|0
1642427960000|2022-01-17 13:59:20|12123.31|12123.31|12123.31|12123.31|12123.31|12123.31|12123.31|12123.31|0
1642428000000|2022-01-17 14:00:00|12123.19|12123.19|12123.19|12123.19|12123.19|12123.19|12123.19|12123.19|0
1642428020000|2022-01-17 14:00:20|12123.52|12123.52|12123.49|12123.49|12123.93|12123.93|12123.26|12123.26|0
1642428030000|2022-01-17 14:00:30|12123.9|12123.9|12123.7|12123.7|12123.9|12123.9|12123.7|12123.7|0
1642428050000|2022-01-17 14:00:50|12123.46|12123.46|12123.58|12123.58|12123.58|12123.58|12123.46|12123.46|0
1642428060000|2022-01-17 14:01:00|12123.8|12123.8|12124.32|12124.32|12124.32|12124.32|12123.8|12123.8|0
1642428110000|2022-01-17 14:01:50|12123.85|12123.85|12123.85|12123.85|12123.85|12123.85|12123.85|12123.85|0
1642428130000|2022-01-17 14:02:10|12124.83|12124.83|12124.83|12124.83|12124.83|12124.83|12124.83|12124.83|0
1642428140000|2022-01-17 14:02:20|12125.81|12125.81|12125.81|12125.81|12125.81|12125.81|12125.81|12125.81|0
1642428160000|2022-01-17 14:02:40|12125.93|12125.93|12125.93|12125.93|12125.93|12125.93|12125.93|12125.93|0
1642428170000|2022-01-17 14:02:50|12127.11|12127.11|12127.11|12127.11|12127.11|12127.11|12127.11|12127.11|0
1642428200000|2022-01-17 14:03:20|12127.62|12127.62|12127.62|12127.62|12127.62|12127.62|12127.62|12127.62|0
1642428210000|2022-01-17 14:03:30|12128.59|12128.59|12127.62|12127.62|12128.59|12128.59|12127.62|12127.62|0
1642428230000|2022-01-17 14:03:50|12127.83|12127.83|12127.64|12127.64|12127.87|12127.87|12127.64|12127.64|0
1642428240000|2022-01-17 14:04:00|12127.87|12127.87|12127.87|12127.87|12127.87|12127.87|12127.87|12127.87|0
1642428250000|2022-01-17 14:04:10|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|0
1642428260000|2022-01-17 14:04:20|12128.2|12128.2|12128.2|12128.2|12128.2|12128.2|12128.2|12128.2|0
1642428270000|2022-01-17 14:04:30|12128.6|12128.6|12129|12129|12129|12129|12128.6|12128.6|0
1642428280000|2022-01-17 14:04:40|12129.39|12129.39|12129.39|12129.39|12129.39|12129.39|12129.39|12129.39|0
1642428290000|2022-01-17 14:04:50|12130.37|12130.37|12131.35|12131.35|12131.35|12131.35|12130.37|12130.37|0
1642428300000|2022-01-17 14:05:00|12130.95|12130.95|12130.61|12130.61|12130.95|12130.95|12130.61|12130.61|0
1642428310000|2022-01-17 14:05:10|12131.13|12131.13|12131.13|12131.13|12131.13|12131.13|12131.13|12131.13|0
1642428320000|2022-01-17 14:05:20|12131.63|12131.63|12131.63|12131.63|12131.63|12131.63|12131.63|12131.63|0
1642428330000|2022-01-17 14:05:30|12131.51|12131.51|12131.51|12131.51|12131.51|12131.51|12131.51|12131.51|0
1642428360000|2022-01-17 14:06:00|12130.53|12130.53|12131.03|12131.03|12131.03|12131.03|12130.53|12130.53|0
1642428370000|2022-01-17 14:06:10|12130.82|12130.82|12130.82|12130.82|12130.82|12130.82|12130.82|12130.82|0
1642428380000|2022-01-17 14:06:20|12130.4|12130.4|12129.22|12129.22|12130.4|12130.4|12129.22|12129.22|0
1642428460000|2022-01-17 14:07:40|12129.56|12129.56|12129.22|12129.22|12129.56|12129.56|12129.22|12129.22|0
1642428470000|2022-01-17 14:07:50|12129.09|12129.09|12128.86|12128.86|12129.09|12129.09|12128.86|12128.86|0
1642428500000|2022-01-17 14:08:20|12128.52|12128.52|12128.17|12128.17|12128.52|12128.52|12128.17|12128.17|0
1642428560000|2022-01-17 14:09:20|12128.4|12128.4|12128.4|12128.4|12128.4|12128.4|12128.4|12128.4|0
1642428580000|2022-01-17 14:09:40|12127.42|12127.42|12127.42|12127.42|12127.42|12127.42|12127.42|12127.42|0
1642428630000|2022-01-17 14:10:30|12127.3|12127.3|12127.3|12127.3|12127.3|12127.3|12127.3|12127.3|0
1642428640000|2022-01-17 14:10:40|12127.82|12127.82|12127.88|12127.88|12127.88|12127.88|12127.56|12127.56|0
1642428650000|2022-01-17 14:10:50|12127.67|12127.67|12127.47|12127.47|12127.67|12127.67|12127.47|12127.47|0
1642428660000|2022-01-17 14:11:00|12128.26|12128.26|12128.66|12128.66|12128.66|12128.66|12128.26|12128.26|0
1642428690000|2022-01-17 14:11:30|12128.59|12128.59|12128.59|12128.59|12128.59|12128.59|12128.59|12128.59|0
1642428700000|2022-01-17 14:11:40|12128.71|12128.71|12128.71|12128.71|12128.71|12128.71|12128.71|12128.71|0
1642428710000|2022-01-17 14:11:50|12129.13|12129.13|12129.13|12129.13|12129.13|12129.13|12129.13|12129.13|0
1642428740000|2022-01-17 14:12:20|12129.53|12129.53|12129.53|12129.53|12129.53|12129.53|12129.53|12129.53|0
1642428750000|2022-01-17 14:12:30|12130.04|12130.04|12131.25|12131.25|12131.25|12131.25|12130.04|12130.04|0
1642428760000|2022-01-17 14:12:40|12132.44|12132.44|12132.44|12132.44|12132.44|12132.44|12132.44|12132.44|0
1642428770000|2022-01-17 14:12:50|12132.68|12132.68|12133.2|12133.2|12133.2|12133.2|12132.68|12132.68|0
1642428780000|2022-01-17 14:13:00|12132.85|12132.85|12132.04|12132.04|12132.85|12132.85|12132.04|12132.04|0
1642428800000|2022-01-17 14:13:20|12132.2|12132.2|12128.52|12128.52|12132.2|12132.2|12128.52|12128.52|0
1642428810000|2022-01-17 14:13:30|12129.5|12129.5|12129.1|12129.1|12129.5|12129.5|12129.1|12129.1|0
1642428820000|2022-01-17 14:13:40|12128.12|12128.12|12127.79|12127.79|12128.12|12128.12|12127.79|12127.79|0
1642428840000|2022-01-17 14:14:00|12127.63|12127.63|12126.65|12126.65|12127.63|12127.63|12126.65|12126.65|0
1642428850000|2022-01-17 14:14:10|12126.85|12126.85|12126.9|12126.9|12126.9|12126.9|12126.85|12126.85|0
1642428860000|2022-01-17 14:14:20|12126.75|12126.75|12126.75|12126.75|12126.75|12126.75|12126.75|12126.75|0
1642428870000|2022-01-17 14:14:30|12126.4|12126.4|12127.38|12127.38|12127.38|12127.38|12126.4|12126.4|0
1642428880000|2022-01-17 14:14:40|12127.89|12127.89|12127.89|12127.89|12127.89|12127.89|12127.89|12127.89|0
1642428900000|2022-01-17 14:15:00|12127.99|12127.99|12127.19|12127.19|12127.99|12127.99|12127.19|12127.19|0
1642428920000|2022-01-17 14:15:20|12127.36|12127.36|12127.36|12127.36|12127.36|12127.36|12127.11|12127.11|0
1642428930000|2022-01-17 14:15:30|12127.54|12127.54|12128.97|12128.97|12128.97|12128.97|12127.54|12127.54|0
1642428950000|2022-01-17 14:15:50|12128.28|12128.28|12128.34|12128.34|12128.91|12128.91|12128.28|12128.28|0
1642428960000|2022-01-17 14:16:00|12127.92|12127.92|12127.92|12127.92|12127.92|12127.92|12127.92|12127.92|0
1642428990000|2022-01-17 14:16:30|12126.94|12126.94|12126.94|12126.94|12126.94|12126.94|12126.94|12126.94|0
1642429000000|2022-01-17 14:16:40|12126.86|12126.86|12126.86|12126.86|12126.86|12126.86|12126.86|12126.86|0
1642429020000|2022-01-17 14:17:00|12127.07|12127.07|12127.07|12127.07|12127.07|12127.07|12127.07|12127.07|0
1642429050000|2022-01-17 14:17:30|12126.87|12126.87|12126.87|12126.87|12126.87|12126.87|12126.87|12126.87|0
1642429070000|2022-01-17 14:17:50|12127.07|12127.07|12128.1|12128.1|12129.24|12129.24|12127.07|12127.07|0
1642429080000|2022-01-17 14:18:00|12128.23|12128.23|12126.29|12126.29|12128.38|12128.38|12126.29|12126.29|0
1642429090000|2022-01-17 14:18:10|12125.31|12125.31|12125.47|12125.47|12125.47|12125.47|12125.31|12125.31|0
1642429100000|2022-01-17 14:18:20|12125.12|12125.12|12124.49|12124.49|12125.47|12125.47|12124.49|12124.49|0
1642429150000|2022-01-17 14:19:10|12124.84|12124.84|12125.37|12125.37|12125.42|12125.42|12124.84|12124.84|0
1642429160000|2022-01-17 14:19:20|12124.36|12124.36|12123.11|12123.11|12124.49|12124.49|12123.11|12123.11|0
1642429170000|2022-01-17 14:19:30|12123.61|12123.61|12123.61|12123.61|12123.61|12123.61|12123.61|12123.61|0
1642429180000|2022-01-17 14:19:40|12123.11|12123.11|12122.13|12122.13|12123.11|12123.11|12122.13|12122.13|0
1642429190000|2022-01-17 14:19:50|12121.66|12121.66|12120.52|12120.52|12121.66|12121.66|12120.52|12120.52|0
1642429200000|2022-01-17 14:20:00|12120.62|12120.62|12120.62|12120.62|12120.62|12120.62|12120.62|12120.62|0
1642429210000|2022-01-17 14:20:10|12120.2|12120.2|12119.01|12119.01|12120.2|12120.2|12119.01|12119.01|0
1642429220000|2022-01-17 14:20:20|12118.83|12118.83|12117.73|12117.73|12118.83|12118.83|12117.61|12117.61|0
1642429230000|2022-01-17 14:20:30|12119.69|12119.69|12119.75|12119.75|12119.75|12119.75|12118.57|12118.57|0
1642429240000|2022-01-17 14:20:40|12119.63|12119.63|12117.14|12117.14|12119.63|12119.63|12117.14|12117.14|0
1642429250000|2022-01-17 14:20:50|12116.45|12116.45|12116.45|12116.45|12116.45|12116.45|12116.45|12116.45|0
1642429260000|2022-01-17 14:21:00|12115.26|12115.26|12115.95|12115.95|12117.14|12117.14|12115.26|12115.26|0
1642429270000|2022-01-17 14:21:10|12115.64|12115.64|12115.72|12115.72|12115.72|12115.72|12115.49|12115.49|0
1642429280000|2022-01-17 14:21:20|12115.52|12115.52|12115.28|12115.28|12115.52|12115.52|12115.28|12115.28|0
1642429290000|2022-01-17 14:21:30|12115.17|12115.17|12115.17|12115.17|12115.17|12115.17|12115.17|12115.17|0
1642429300000|2022-01-17 14:21:40|12115.25|12115.25|12115.93|12115.93|12115.93|12115.93|12115.25|12115.25|0
1642429310000|2022-01-17 14:21:50|12116.05|12116.05|12115.72|12115.72|12116.05|12116.05|12115.72|12115.72|0
1642429330000|2022-01-17 14:22:10|12115.38|12115.38|12115.38|12115.38|12115.38|12115.38|12115.38|12115.38|0
1642429340000|2022-01-17 14:22:20|12116.56|12116.56|12116.48|12116.48|12116.56|12116.56|12116.48|12116.48|0
1642429350000|2022-01-17 14:22:30|12116.22|12116.22|12116.22|12116.22|12116.22|12116.22|12116.22|12116.22|0
1642429360000|2022-01-17 14:22:40|12116.15|12116.15|12116.15|12116.15|12116.15|12116.15|12116.15|12116.15|0
1642429370000|2022-01-17 14:22:50|12116.94|12116.94|12116.48|12116.48|12116.94|12116.94|12116.48|12116.48|0
1642429420000|2022-01-17 14:23:40|12116.6|12116.6|12116.6|12116.6|12116.6|12116.6|12116.6|12116.6|0
1642429430000|2022-01-17 14:23:50|12116.72|12116.72|12116.72|12116.72|12116.72|12116.72|12116.72|12116.72|0
1642429440000|2022-01-17 14:24:00|12115.54|12115.54|12115.37|12115.37|12115.77|12115.77|12115.37|12115.37|0
1642429460000|2022-01-17 14:24:20|12115.21|12115.21|12115.21|12115.21|12115.21|12115.21|12115.21|12115.21|0
1642429480000|2022-01-17 14:24:40|12115.37|12115.37|12115.37|12115.37|12115.37|12115.37|12115.37|12115.37|0
1642429500000|2022-01-17 14:25:00|12114.98|12114.98|12114.98|12114.98|12114.98|12114.98|12114.98|12114.98|0
1642429510000|2022-01-17 14:25:10|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|0
1642429520000|2022-01-17 14:25:20|12116.65|12116.65|12116.47|12116.47|12116.65|12116.65|12116.47|12116.47|0
1642429540000|2022-01-17 14:25:40|12116.59|12116.59|12116.47|12116.47|12116.59|12116.59|12116.47|12116.47|0
1642429550000|2022-01-17 14:25:50|12116.62|12116.62|12116.52|12116.52|12116.62|12116.62|12116.52|12116.52|0
1642429570000|2022-01-17 14:26:10|12115.54|12115.54|12114.35|12114.35|12115.54|12115.54|12114.35|12114.35|0
1642429580000|2022-01-17 14:26:20|12113.85|12113.85|12112.99|12112.99|12113.85|12113.85|12112.99|12112.99|0
1642429590000|2022-01-17 14:26:30|12112.87|12112.87|12113.13|12113.13|12113.13|12113.13|12112.87|12112.87|0
1642429620000|2022-01-17 14:27:00|12113|12113|12112.88|12112.88|12113|12113|12112.88|12112.88|0
1642429630000|2022-01-17 14:27:10|12114.06|12114.06|12112.88|12112.88|12114.06|12114.06|12112.88|12112.88|0
1642429650000|2022-01-17 14:27:30|12112.75|12112.75|12112.99|12112.99|12112.99|12112.99|12112.75|12112.75|0
1642429660000|2022-01-17 14:27:40|12113.33|12113.33|12115.9|12115.9|12117.09|12117.09|12113.33|12113.33|0
1642429670000|2022-01-17 14:27:50|12115.69|12115.69|12115.48|12115.48|12115.69|12115.69|12115.48|12115.48|0
1642429680000|2022-01-17 14:28:00|12115.71|12115.71|12115.71|12115.71|12115.71|12115.71|12115.71|12115.71|0
1642429690000|2022-01-17 14:28:10|12115.92|12115.92|12115.69|12115.69|12115.92|12115.92|12115.52|12115.52|0
1642429710000|2022-01-17 14:28:30|12115.22|12115.22|12115.46|12115.46|12115.46|12115.46|12115.22|12115.22|0
1642429720000|2022-01-17 14:28:40|12115.92|12115.92|12115.66|12115.66|12115.92|12115.92|12115.43|12115.43|0
1642429730000|2022-01-17 14:28:50|12115.9|12115.9|12116.61|12116.61|12117.01|12117.01|12115.9|12115.9|0
1642429750000|2022-01-17 14:29:10|12115.63|12115.63|12116.03|12116.03|12116.03|12116.03|12115.63|12115.63|0
1642429770000|2022-01-17 14:29:30|12115.87|12115.87|12115.87|12115.87|12115.87|12115.87|12115.87|12115.87|0
1642429780000|2022-01-17 14:29:40|12114.9|12114.9|12114.87|12114.87|12114.9|12114.9|12114.74|12114.74|0
1642429790000|2022-01-17 14:29:50|12115.08|12115.08|12114.93|12114.93|12115.08|12115.08|12114.93|12114.93|0
1642429800000|2022-01-17 14:30:00|12114.76|12114.76|12113.29|12113.29|12114.76|12114.76|12113.29|12113.29|0
1642429820000|2022-01-17 14:30:20|12112.95|12112.95|12112.74|12112.74|12112.95|12112.95|12112.74|12112.74|0
1642429830000|2022-01-17 14:30:30|12113.72|12113.72|12113.72|12113.72|12113.72|12113.72|12113.72|12113.72|0
1642429850000|2022-01-17 14:30:50|12113.32|12113.32|12113.32|12113.32|12113.32|12113.32|12113.32|12113.32|0
1642429860000|2022-01-17 14:31:00|12113.82|12113.82|12114.84|12114.84|12114.84|12114.84|12113.65|12113.65|0
1642429870000|2022-01-17 14:31:10|12114.72|12114.72|12115.7|12115.7|12115.7|12115.7|12114.72|12114.72|0
1642429880000|2022-01-17 14:31:20|12114.51|12114.51|12113.53|12113.53|12114.51|12114.51|12113.53|12113.53|0
1642429890000|2022-01-17 14:31:30|12112.35|12112.35|12109.95|12109.95|12112.35|12112.35|12109.95|12109.95|0
1642429900000|2022-01-17 14:31:40|12108.97|12108.97|12108.8|12108.8|12108.97|12108.97|12108.8|12108.8|0
1642429910000|2022-01-17 14:31:50|12108.7|12108.7|12108.7|12108.7|12108.7|12108.7|12108.7|12108.7|0
1642429920000|2022-01-17 14:32:00|12108.44|12108.44|12107.5|12107.5|12108.44|12108.44|12107.5|12107.5|0
1642429930000|2022-01-17 14:32:10|12107.67|12107.67|12107.67|12107.67|12107.67|12107.67|12107.67|12107.67|0
1642429950000|2022-01-17 14:32:30|12107.2|12107.2|12107.2|12107.2|12107.2|12107.2|12107.2|12107.2|0
1642429960000|2022-01-17 14:32:40|12107.44|12107.44|12107.04|12107.04|12107.44|12107.44|12107.04|12107.04|0
1642429990000|2022-01-17 14:33:10|12106.53|12106.53|12106.14|12106.14|12106.53|12106.53|12106.14|12106.14|0
1642430000000|2022-01-17 14:33:20|12106.01|12106.01|12106.01|12106.01|12106.01|12106.01|12106.01|12106.01|0
1642430010000|2022-01-17 14:33:30|12106.36|12106.36|12106.36|12106.36|12106.36|12106.36|12106.36|12106.36|0
1642430020000|2022-01-17 14:33:40|12105.66|12105.66|12105.66|12105.66|12105.66|12105.66|12105.66|12105.66|0
1642430030000|2022-01-17 14:33:50|12105.45|12105.45|12107.41|12107.41|12107.41|12107.41|12105.45|12105.45|0
1642430040000|2022-01-17 14:34:00|12106.23|12106.23|12105.25|12105.25|12106.23|12106.23|12104.06|12104.06|0
1642430050000|2022-01-17 14:34:10|12104.06|12104.06|12104.06|12104.06|12104.06|12104.06|12104.06|12104.06|0
1642430060000|2022-01-17 14:34:20|12102.87|12102.87|12102.87|12102.87|12102.87|12102.87|12102.87|12102.87|0
1642430070000|2022-01-17 14:34:30|12102.53|12102.53|12102.53|12102.53|12102.53|12102.53|12102.53|12102.53|0
1642430080000|2022-01-17 14:34:40|12102.77|12102.77|12102.77|12102.77|12102.77|12102.77|12102.77|12102.77|0
1642430100000|2022-01-17 14:35:00|12102.27|12102.27|12100.89|12100.89|12103.05|12103.05|12100.89|12100.89|0
1642430110000|2022-01-17 14:35:10|12101.24|12101.24|12103.59|12103.59|12103.59|12103.59|12101.24|12101.24|0
1642430120000|2022-01-17 14:35:20|12103.43|12103.43|12103.43|12103.43|12103.43|12103.43|12103.43|12103.43|0
1642430130000|2022-01-17 14:35:30|12103.6|12103.6|12102.62|12102.62|12103.6|12103.6|12102.62|12102.62|0
1642430140000|2022-01-17 14:35:40|12103.12|12103.12|12103.87|12103.87|12103.87|12103.87|12102.89|12102.89|0
1642430150000|2022-01-17 14:35:50|12102.68|12102.68|12102.68|12102.68|12102.68|12102.68|12102.68|12102.68|0
1642430160000|2022-01-17 14:36:00|12102.52|12102.52|12101.5|12101.5|12102.52|12102.52|12101.33|12101.33|0
1642430170000|2022-01-17 14:36:10|12101.9|12101.9|12100.71|12100.71|12101.9|12101.9|12100.71|12100.71|0
1642430190000|2022-01-17 14:36:30|12101.9|12101.9|12101.9|12101.9|12101.9|12101.9|12101.9|12101.9|0
1642430200000|2022-01-17 14:36:40|12100.71|12100.71|12104.56|12104.56|12104.56|12104.56|12099.52|12099.52|0
1642430210000|2022-01-17 14:36:50|12105.03|12105.03|12105.03|12105.03|12106.21|12106.21|12105.03|12105.03|0
1642430220000|2022-01-17 14:37:00|12106.61|12106.61|12106.61|12106.61|12106.61|12106.61|12106.61|12106.61|0
1642430240000|2022-01-17 14:37:20|12107|12107|12107.46|12107.46|12107.46|12107.46|12107|12107|0
1642430250000|2022-01-17 14:37:30|12108.44|12108.44|12106.23|12106.23|12108.44|12108.44|12106.23|12106.23|0
1642430280000|2022-01-17 14:38:00|12107.21|12107.21|12107.21|12107.21|12107.21|12107.21|12107.21|12107.21|0
1642430290000|2022-01-17 14:38:10|12108.19|12108.19|12108.04|12108.04|12108.19|12108.19|12108.04|12108.04|0
1642430300000|2022-01-17 14:38:20|12108.44|12108.44|12108.04|12108.04|12108.44|12108.44|12107.81|12107.81|0
1642430310000|2022-01-17 14:38:30|12107.96|12107.96|12107.96|12107.96|12107.96|12107.96|12107.96|12107.96|0
1642430340000|2022-01-17 14:39:00|12108.22|12108.22|12108.09|12108.09|12108.22|12108.22|12108.09|12108.09|0
1642430350000|2022-01-17 14:39:10|12107.86|12107.86|12107.69|12107.69|12107.86|12107.86|12107.69|12107.69|0
1642430360000|2022-01-17 14:39:20|12107.35|12107.35|12107.02|12107.02|12107.35|12107.35|12107.02|12107.02|0
1642430380000|2022-01-17 14:39:40|12106.62|12106.62|12105.03|12105.03|12106.62|12106.62|12105.03|12105.03|0
1642430390000|2022-01-17 14:39:50|12105.2|12105.2|12105.2|12105.2|12105.2|12105.2|12105.2|12105.2|0
1642430400000|2022-01-17 14:40:00|12105.08|12105.08|12102.7|12102.7|12105.2|12105.2|12102.45|12102.45|0
1642430410000|2022-01-17 14:40:10|12102.2|12102.2|12101.5|12101.5|12102.2|12102.2|12101.5|12101.5|0
1642430420000|2022-01-17 14:40:20|12100.52|12100.52|12100.52|12100.52|12100.52|12100.52|12100.52|12100.52|0
1642430440000|2022-01-17 14:40:40|12101.5|12101.5|12101.32|12101.32|12101.5|12101.5|12101.32|12101.32|0
1642430450000|2022-01-17 14:40:50|12101.82|12101.82|12101.8|12101.8|12102.04|12102.04|12101.69|12101.69|0
1642430460000|2022-01-17 14:41:00|12102.03|12102.03|12101.94|12101.94|12102.03|12102.03|12101.82|12101.82|0
1642430470000|2022-01-17 14:41:10|12103.13|12103.13|12103.64|12103.64|12104.43|12104.43|12103.13|12103.13|0
1642430480000|2022-01-17 14:41:20|12104.62|12104.62|12104.62|12104.62|12104.62|12104.62|12104.62|12104.62|0
1642430490000|2022-01-17 14:41:30|12104.82|12104.82|12105.03|12105.03|12105.03|12105.03|12104.82|12104.82|0
1642430510000|2022-01-17 14:41:50|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|0
1642430540000|2022-01-17 14:42:20|12104.87|12104.87|12105.08|12105.08|12105.08|12105.08|12104.87|12104.87|0
1642430560000|2022-01-17 14:42:40|12104.96|12104.96|12104.96|12104.96|12104.96|12104.96|12104.96|12104.96|0
1642430570000|2022-01-17 14:42:50|12104.7|12104.7|12104.7|12104.7|12104.7|12104.7|12104.7|12104.7|0
1642430610000|2022-01-17 14:43:30|12105.88|12105.88|12104.97|12104.97|12105.88|12105.88|12104.47|12104.47|0
1642430630000|2022-01-17 14:43:50|12104.74|12104.74|12104.74|12104.74|12104.74|12104.74|12104.74|12104.74|0
1642430640000|2022-01-17 14:44:00|12104.48|12104.48|12104.24|12104.24|12104.57|12104.57|12104.24|12104.24|0
1642430650000|2022-01-17 14:44:10|12104.14|12104.14|12104.14|12104.14|12104.14|12104.14|12104.14|12104.14|0
1642430680000|2022-01-17 14:44:40|12103.93|12103.93|12101.97|12101.97|12103.93|12103.93|12101.97|12101.97|0
1642430690000|2022-01-17 14:44:50|12102.12|12102.12|12102.35|12102.35|12102.35|12102.35|12102.12|12102.12|0
1642430710000|2022-01-17 14:45:10|12102.09|12102.09|12107.35|12107.35|12107.35|12107.35|12101.83|12101.83|0
1642430720000|2022-01-17 14:45:20|12107.69|12107.69|12107.82|12107.82|12107.82|12107.82|12107.69|12107.69|0
1642430740000|2022-01-17 14:45:40|12109|12109|12109|12109|12109|12109|12109|12109|0
1642430750000|2022-01-17 14:45:50|12107.82|12107.82|12107.69|12107.69|12107.82|12107.82|12107.69|12107.69|0
1642430760000|2022-01-17 14:46:00|12107.82|12107.82|12107.3|12107.3|12107.82|12107.82|12106.84|12106.84|0
1642430790000|2022-01-17 14:46:30|12107.35|12107.35|12107.46|12107.46|12107.46|12107.46|12107.35|12107.35|0
1642430800000|2022-01-17 14:46:40|12108.44|12108.44|12108.44|12108.44|12108.44|12108.44|12108.44|12108.44|0
1642430810000|2022-01-17 14:46:50|12108.67|12108.67|12108.82|12108.82|12108.82|12108.82|12108.67|12108.67|0
1642430820000|2022-01-17 14:47:00|12108.42|12108.42|12108.42|12108.42|12108.42|12108.42|12108.42|12108.42|0
1642430830000|2022-01-17 14:47:10|12108.55|12108.55|12108.55|12108.55|12108.55|12108.55|12108.55|12108.55|0
1642430850000|2022-01-17 14:47:30|12108.78|12108.78|12108.78|12108.78|12108.78|12108.78|12108.78|12108.78|0
1642430860000|2022-01-17 14:47:40|12109.04|12109.04|12109.04|12109.04|12109.04|12109.04|12109.04|12109.04|0
1642430880000|2022-01-17 14:48:00|12109.16|12109.16|12110.5|12110.5|12110.5|12110.5|12109.16|12109.16|0
1642430920000|2022-01-17 14:48:40|12110.89|12110.89|12110.97|12110.97|12110.97|12110.97|12110.89|12110.89|0
1642430930000|2022-01-17 14:48:50|12111.37|12111.37|12111.37|12111.37|12111.37|12111.37|12111.37|12111.37|0
1642430940000|2022-01-17 14:49:00|12110.39|12110.39|12110.39|12110.39|12110.65|12110.65|12110.39|12110.39|0
1642430950000|2022-01-17 14:49:10|12109.07|12109.07|12109.07|12109.07|12109.28|12109.28|12108.91|12108.91|0
1642430960000|2022-01-17 14:49:20|12108.83|12108.83|12108.83|12108.83|12108.83|12108.83|12108.83|12108.83|0
1642430980000|2022-01-17 14:49:40|12109.23|12109.23|12109.23|12109.23|12109.23|12109.23|12109.23|12109.23|0
1642430990000|2022-01-17 14:49:50|12109.46|12109.46|12109.46|12109.46|12109.46|12109.46|12109.46|12109.46|0
1642431010000|2022-01-17 14:50:10|12109.78|12109.78|12110.12|12110.12|12110.25|12110.25|12109.78|12109.78|0
1642431020000|2022-01-17 14:50:20|12109.89|12109.89|12109.39|12109.39|12109.89|12109.89|12109.39|12109.39|0
1642431030000|2022-01-17 14:50:30|12110.57|12110.57|12110.57|12110.57|12110.57|12110.57|12110.57|12110.57|0
1642431040000|2022-01-17 14:50:40|12111.08|12111.08|12111.08|12111.08|12111.08|12111.08|12111.08|12111.08|0
1642431050000|2022-01-17 14:50:50|12111.29|12111.29|12111.29|12111.29|12111.29|12111.29|12111.29|12111.29|0
1642431060000|2022-01-17 14:51:00|12111.05|12111.05|12110.82|12110.82|12111.05|12111.05|12110.82|12110.82|0
1642431070000|2022-01-17 14:51:10|12111|12111|12111|12111|12111|12111|12111|12111|0
1642431120000|2022-01-17 14:52:00|12111.23|12111.23|12111.12|12111.12|12111.35|12111.35|12111.12|12111.12|0
1642431130000|2022-01-17 14:52:10|12111.62|12111.62|12111.62|12111.62|12111.62|12111.62|12111.62|12111.62|0
1642431140000|2022-01-17 14:52:20|12112.6|12112.6|12114.3|12114.3|12114.3|12114.3|12112.6|12112.6|0
1642431150000|2022-01-17 14:52:30|12114.65|12114.65|12114.65|12114.65|12114.65|12114.65|12114.65|12114.65|0
1642431170000|2022-01-17 14:52:50|12115.63|12115.63|12115.71|12115.71|12117.15|12117.15|12115.63|12115.63|0
1642431180000|2022-01-17 14:53:00|12115.59|12115.59|12115.71|12115.71|12116.9|12116.9|12115.32|12115.32|0
1642431190000|2022-01-17 14:53:10|12116.69|12116.69|12116.74|12116.74|12116.74|12116.74|12116.69|12116.69|0
1642431200000|2022-01-17 14:53:20|12116.24|12116.24|12115.26|12115.26|12116.24|12116.24|12115.26|12115.26|0
1642431210000|2022-01-17 14:53:30|12115.11|12115.11|12115.33|12115.33|12115.33|12115.33|12114.96|12114.96|0
1642431220000|2022-01-17 14:53:40|12115.45|12115.45|12118.02|12118.02|12118.02|12118.02|12115.45|12115.45|0
1642431230000|2022-01-17 14:53:50|12118.17|12118.17|12118.07|12118.07|12118.17|12118.17|12118.07|12118.07|0
1642431240000|2022-01-17 14:54:00|12118.22|12118.22|12118.37|12118.37|12118.37|12118.37|12118.22|12118.22|0
1642431250000|2022-01-17 14:54:10|12118.03|12118.03|12118.03|12118.03|12118.03|12118.03|12118.03|12118.03|0
1642431260000|2022-01-17 14:54:20|12117.63|12117.63|12117.63|12117.63|12117.63|12117.63|12117.63|12117.63|0
1642431280000|2022-01-17 14:54:40|12116.65|12116.65|12116.76|12116.76|12116.76|12116.76|12116.65|12116.65|0
1642431290000|2022-01-17 14:54:50|12116.16|12116.16|12116.16|12116.16|12116.16|12116.16|12116.16|12116.16|0
1642431300000|2022-01-17 14:55:00|12117.34|12117.34|12116.36|12116.36|12117.34|12117.34|12116.36|12116.36|0
1642431320000|2022-01-17 14:55:20|12116.48|12116.48|12116.48|12116.48|12116.48|12116.48|12116.48|12116.48|0
1642431340000|2022-01-17 14:55:40|12116.13|12116.13|12115.9|12115.9|12116.24|12116.24|12115.9|12115.9|0
1642431350000|2022-01-17 14:55:50|12116.88|12116.88|12116.88|12116.88|12116.88|12116.88|12116.88|12116.88|0
1642431360000|2022-01-17 14:56:00|12116.48|12116.48|12115.5|12115.5|12116.48|12116.48|12115.5|12115.5|0
1642431370000|2022-01-17 14:56:10|12115.39|12115.39|12114.41|12114.41|12115.39|12115.39|12114.41|12114.41|0
1642431390000|2022-01-17 14:56:30|12113.22|12113.22|12113.22|12113.22|12113.64|12113.64|12113.22|12113.22|0
1642431400000|2022-01-17 14:56:40|12112.43|12112.43|12112.26|12112.26|12112.43|12112.43|12112.26|12112.26|0
1642431410000|2022-01-17 14:56:50|12112.14|12112.14|12111.64|12111.64|12112.14|12112.14|12111.64|12111.64|0
1642431430000|2022-01-17 14:57:10|12111.48|12111.48|12111.24|12111.24|12111.48|12111.48|12111.24|12111.24|0
1642431440000|2022-01-17 14:57:20|12110.74|12110.74|12112.42|12112.42|12112.42|12112.42|12110.74|12110.74|0
1642431450000|2022-01-17 14:57:30|12112.19|12112.19|12112.19|12112.19|12112.19|12112.19|12112.19|12112.19|0
1642431460000|2022-01-17 14:57:40|12112.59|12112.59|12112.89|12112.89|12112.89|12112.89|12112.49|12112.49|0
1642431470000|2022-01-17 14:57:50|12112.72|12112.72|12112.72|12112.72|12112.72|12112.72|12112.72|12112.72|0
1642431480000|2022-01-17 14:58:00|12112.39|12112.39|12111.21|12111.21|12112.39|12112.39|12111.21|12111.21|0
1642431490000|2022-01-17 14:58:10|12112.19|12112.19|12111.85|12111.85|12112.19|12112.19|12111.85|12111.85|0
1642431500000|2022-01-17 14:58:20|12111.98|12111.98|12112.03|12112.03|12112.03|12112.03|12111.98|12111.98|0
1642431510000|2022-01-17 14:58:30|12111.87|12111.87|12111.87|12111.87|12111.87|12111.87|12111.87|12111.87|0
1642431520000|2022-01-17 14:58:40|12111.8|12111.8|12111.54|12111.54|12111.8|12111.8|12111.54|12111.54|0
1642431530000|2022-01-17 14:58:50|12111.49|12111.49|12111.49|12111.49|12111.49|12111.49|12111.49|12111.49|0
1642431540000|2022-01-17 14:59:00|12111.6|12111.6|12111.67|12111.67|12111.91|12111.91|12111.6|12111.6|0
1642431550000|2022-01-17 14:59:10|12111.55|12111.55|12111.47|12111.47|12111.55|12111.55|12111.47|12111.47|0
1642431560000|2022-01-17 14:59:20|12111.52|12111.52|12112.75|12112.75|12112.75|12112.75|12111.4|12111.4|0
1642431570000|2022-01-17 14:59:30|12112.64|12112.64|12112.38|12112.38|12112.72|12112.72|12112.38|12112.38|0
1642431580000|2022-01-17 14:59:40|12112.72|12112.72|12112.65|12112.65|12112.72|12112.72|12112.48|12112.48|0
1642431590000|2022-01-17 14:59:50|12112.88|12112.88|12113.24|12113.24|12114.43|12114.43|12112.88|12112.88|0
1642431600000|2022-01-17 15:00:00|12113.36|12113.36|12113.65|12113.65|12113.65|12113.65|12113.24|12113.24|0
1642431610000|2022-01-17 15:00:10|12114.83|12114.83|12114.83|12114.83|12114.83|12114.83|12114.83|12114.83|0
1642431630000|2022-01-17 15:00:30|12114.95|12114.95|12114.95|12114.95|12114.95|12114.95|12114.95|12114.95|0
1642431640000|2022-01-17 15:00:40|12113.97|12113.97|12113.97|12113.97|12113.97|12113.97|12113.97|12113.97|0
1642431650000|2022-01-17 15:00:50|12113.8|12113.8|12113.8|12113.8|12113.8|12113.8|12113.8|12113.8|0
1642431660000|2022-01-17 15:01:00|12113.63|12113.63|12111.11|12111.11|12113.63|12113.63|12111.11|12111.11|0
1642431670000|2022-01-17 15:01:10|12110.76|12110.76|12110.55|12110.55|12110.76|12110.76|12110.55|12110.55|0
1642431680000|2022-01-17 15:01:20|12110.29|12110.29|12110.25|12110.25|12110.41|12110.41|12110.01|12110.01|0
1642431690000|2022-01-17 15:01:30|12109.85|12109.85|12108.87|12108.87|12109.85|12109.85|12108.87|12108.87|0
1642431710000|2022-01-17 15:01:50|12108.64|12108.64|12108.68|12108.68|12108.68|12108.68|12108.64|12108.64|0
1642431720000|2022-01-17 15:02:00|12108.75|12108.75|12110.18|12110.18|12110.18|12110.18|12108.75|12108.75|0
1642431740000|2022-01-17 15:02:20|12111.16|12111.16|12111.16|12111.16|12111.16|12111.16|12111.16|12111.16|0
1642431760000|2022-01-17 15:02:40|12111.24|12111.24|12110.84|12110.84|12111.24|12111.24|12110.84|12110.84|0
1642431770000|2022-01-17 15:02:50|12111.07|12111.07|12110.17|12110.17|12111.15|12111.15|12110.17|12110.17|0
1642431780000|2022-01-17 15:03:00|12109.93|12109.93|12109.76|12109.76|12110.18|12110.18|12109.76|12109.76|0
1642431790000|2022-01-17 15:03:10|12109.68|12109.68|12108.47|12108.47|12109.68|12109.68|12108.47|12108.47|0
1642431810000|2022-01-17 15:03:30|12108.07|12108.07|12108.07|12108.07|12108.07|12108.07|12108.07|12108.07|0
1642431830000|2022-01-17 15:03:50|12109.26|12109.26|12109.26|12109.26|12109.26|12109.26|12109.26|12109.26|0
1642431840000|2022-01-17 15:04:00|12108.28|12108.28|12106.97|12106.97|12108.28|12108.28|12106.97|12106.97|0
1642431850000|2022-01-17 15:04:10|12107.2|12107.2|12106.68|12106.68|12107.2|12107.2|12106.68|12106.68|0
1642431870000|2022-01-17 15:04:30|12106.53|12106.53|12106.53|12106.53|12106.53|12106.53|12106.53|12106.53|0
1642431880000|2022-01-17 15:04:40|12106.93|12106.93|12106.85|12106.85|12106.93|12106.93|12106.85|12106.85|0
1642431890000|2022-01-17 15:04:50|12106.45|12106.45|12105.87|12105.87|12106.45|12106.45|12105.87|12105.87|0
1642431900000|2022-01-17 15:05:00|12105.71|12105.71|12104.88|12104.88|12105.78|12105.78|12104.8|12104.8|0
1642431910000|2022-01-17 15:05:10|12104.38|12104.38|12101.11|12101.11|12104.38|12104.38|12101.11|12101.11|0
1642431920000|2022-01-17 15:05:20|12102.09|12102.09|12101.81|12101.81|12102.09|12102.09|12101.11|12101.11|0
1642431930000|2022-01-17 15:05:30|12101.01|12101.01|12102.08|12102.08|12102.2|12102.2|12101.01|12101.01|0
1642431950000|2022-01-17 15:05:50|12103.06|12103.06|12106.25|12106.25|12106.66|12106.66|12103.06|12103.06|0
1642431960000|2022-01-17 15:06:00|12107.44|12107.44|12107.44|12107.44|12107.44|12107.44|12107.44|12107.44|0
1642431970000|2022-01-17 15:06:10|12107.8|12107.8|12107.8|12107.8|12107.8|12107.8|12107.8|12107.8|0
1642431980000|2022-01-17 15:06:20|12107.88|12107.88|12108.28|12108.28|12108.28|12108.28|12107.88|12107.88|0
1642431990000|2022-01-17 15:06:30|12108.48|12108.48|12107.5|12107.5|12108.48|12108.48|12106.52|12106.52|0
1642432010000|2022-01-17 15:06:50|12106.52|12106.52|12106.52|12106.52|12106.52|12106.52|12106.52|12106.52|0
1642432020000|2022-01-17 15:07:00|12106.4|12106.4|12106.27|12106.27|12106.4|12106.4|12106.27|12106.27|0
1642432040000|2022-01-17 15:07:20|12106.43|12106.43|12106.43|12106.43|12106.43|12106.43|12106.43|12106.43|0
1642432070000|2022-01-17 15:07:50|12106.6|12106.6|12107.58|12107.58|12107.58|12107.58|12106.6|12106.6|0
1642432080000|2022-01-17 15:08:00|12108.56|12108.56|12108.56|12108.56|12108.56|12108.56|12108.56|12108.56|0
1642432090000|2022-01-17 15:08:10|12107.37|12107.37|12107.54|12107.54|12107.54|12107.54|12107.37|12107.37|0
1642432110000|2022-01-17 15:08:30|12108.04|12108.04|12108.04|12108.04|12108.04|12108.04|12108.04|12108.04|0
1642432140000|2022-01-17 15:09:00|12108.23|12108.23|12108.39|12108.39|12108.39|12108.39|12108.23|12108.23|0
1642432150000|2022-01-17 15:09:10|12108.65|12108.65|12108.65|12108.65|12108.65|12108.65|12108.65|12108.65|0
1642432160000|2022-01-17 15:09:20|12109.63|12109.63|12111.44|12111.44|12111.44|12111.44|12109.63|12109.63|0
1642432170000|2022-01-17 15:09:30|12111.86|12111.86|12113.55|12113.55|12113.55|12113.55|12111.86|12111.86|0
1642432190000|2022-01-17 15:09:50|12113.66|12113.66|12113.66|12113.66|12113.66|12113.66|12113.66|12113.66|0
1642432200000|2022-01-17 15:10:00|12114.64|12114.64|12116.71|12116.71|12116.71|12116.71|12114.64|12114.64|0
1642432210000|2022-01-17 15:10:10|12117.11|12117.11|12117.11|12117.11|12117.11|12117.11|12117.11|12117.11|0
1642432220000|2022-01-17 15:10:20|12118.09|12118.09|12118.59|12118.59|12118.59|12118.59|12118.09|12118.09|0
1642432240000|2022-01-17 15:10:40|12118.74|12118.74|12118.74|12118.74|12118.74|12118.74|12118.74|12118.74|0
1642432260000|2022-01-17 15:11:00|12118.9|12118.9|12117.92|12117.92|12118.9|12118.9|12117.92|12117.92|0
1642432300000|2022-01-17 15:11:40|12117.23|12117.23|12116.88|12116.88|12117.23|12117.23|12116.88|12116.88|0
1642432320000|2022-01-17 15:12:00|12116.76|12116.76|12116.64|12116.64|12116.76|12116.76|12116.53|12116.53|0
1642432340000|2022-01-17 15:12:20|12117|12117|12116.9|12116.9|12117.05|12117.05|12116.9|12116.9|0
1642432350000|2022-01-17 15:12:30|12117.32|12117.32|12117.76|12117.76|12117.76|12117.76|12117.32|12117.32|0
1642432380000|2022-01-17 15:13:00|12116.78|12116.78|12116.91|12116.91|12116.91|12116.91|12116.78|12116.78|0
1642432390000|2022-01-17 15:13:10|12117.04|12117.04|12117.04|12117.04|12117.04|12117.04|12117.04|12117.04|0
1642432440000|2022-01-17 15:14:00|12117.12|12117.12|12117.12|12117.12|12117.12|12117.12|12117.12|12117.12|0
1642432450000|2022-01-17 15:14:10|12116.95|12116.95|12117.1|12117.1|12117.18|12117.18|12116.95|12116.95|0
1642432460000|2022-01-17 15:14:20|12116.68|12116.68|12116.68|12116.68|12116.68|12116.68|12116.68|12116.68|0
1642432480000|2022-01-17 15:14:40|12116.89|12116.89|12116.68|12116.68|12116.89|12116.89|12116.68|12116.68|0
1642432490000|2022-01-17 15:14:50|12116.28|12116.28|12116.28|12116.28|12116.28|12116.28|12116.28|12116.28|0
1642432500000|2022-01-17 15:15:00|12115.3|12115.3|12115.3|12115.3|12115.3|12115.3|12115.3|12115.3|0
1642432510000|2022-01-17 15:15:10|12114.96|12114.96|12114.91|12114.91|12115.08|12115.08|12114.91|12114.91|0
1642432520000|2022-01-17 15:15:20|12115.12|12115.12|12115.12|12115.12|12115.12|12115.12|12115.12|12115.12|0
1642432530000|2022-01-17 15:15:30|12115.52|12115.52|12115.52|12115.52|12115.52|12115.52|12115.52|12115.52|0
1642432550000|2022-01-17 15:15:50|12115.17|12115.17|12115.24|12115.24|12115.4|12115.4|12115|12115|0
1642432560000|2022-01-17 15:16:00|12115.58|12115.58|12115.58|12115.58|12115.58|12115.58|12115.58|12115.58|0
1642432570000|2022-01-17 15:16:10|12116.56|12116.56|12117.07|12117.07|12117.07|12117.07|12116.56|12116.56|0
1642432580000|2022-01-17 15:16:20|12118.26|12118.26|12118.26|12118.26|12118.26|12118.26|12118.26|12118.26|0
1642432590000|2022-01-17 15:16:30|12118.49|12118.49|12118.69|12118.69|12118.69|12118.69|12118.49|12118.49|0
1642432600000|2022-01-17 15:16:40|12118.57|12118.57|12118.57|12118.57|12118.57|12118.57|12118.57|12118.57|0
1642432620000|2022-01-17 15:17:00|12119.55|12119.55|12118.45|12118.45|12119.55|12119.55|12118.45|12118.45|0
1642432640000|2022-01-17 15:17:20|12118.57|12118.57|12118.4|12118.4|12118.57|12118.57|12118.4|12118.4|0
1642432650000|2022-01-17 15:17:30|12119.2|12119.2|12120.18|12120.18|12120.18|12120.18|12119.2|12119.2|0
1642432690000|2022-01-17 15:18:10|12120.28|12120.28|12120.4|12120.4|12120.4|12120.4|12120.28|12120.28|0
1642432700000|2022-01-17 15:18:20|12120.28|12120.28|12120.05|12120.05|12120.28|12120.28|12120.05|12120.05|0
1642432720000|2022-01-17 15:18:40|12119.07|12119.07|12119.07|12119.07|12119.07|12119.07|12119.07|12119.07|0
1642432730000|2022-01-17 15:18:50|12120.05|12120.05|12120.27|12120.27|12120.39|12120.39|12120.05|12120.05|0
1642432740000|2022-01-17 15:19:00|12119.87|12119.87|12119.87|12119.87|12119.87|12119.87|12119.87|12119.87|0
1642432750000|2022-01-17 15:19:10|12120.08|12120.08|12119.35|12119.35|12120.08|12120.08|12119.35|12119.35|0
1642432760000|2022-01-17 15:19:20|12119.58|12119.58|12119.82|12119.82|12119.82|12119.82|12119.58|12119.58|0
1642432790000|2022-01-17 15:19:50|12117.86|12117.86|12118.84|12118.84|12118.84|12118.84|12117.86|12117.86|0
1642432800000|2022-01-17 15:20:00|12118.72|12118.72|12118.27|12118.27|12118.72|12118.72|12118.19|12118.19|0
1642432820000|2022-01-17 15:20:20|12118.34|12118.34|12118.22|12118.22|12118.34|12118.34|12118.22|12118.22|0
1642432830000|2022-01-17 15:20:30|12117.82|12117.82|12118.17|12118.17|12118.7|12118.7|12117.72|12117.72|0
1642432840000|2022-01-17 15:20:40|12118.33|12118.33|12118.33|12118.33|12118.33|12118.33|12118.33|12118.33|0
1642432850000|2022-01-17 15:20:50|12118.63|12118.63|12118.22|12118.22|12118.63|12118.63|12118.22|12118.22|0
1642432860000|2022-01-17 15:21:00|12118.45|12118.45|12118.45|12118.45|12118.45|12118.45|12118.45|12118.45|0
1642432880000|2022-01-17 15:21:20|12118.6|12118.6|12118.6|12118.6|12118.6|12118.6|12118.6|12118.6|0
1642432900000|2022-01-17 15:21:40|12119|12119|12119|12119|12119|12119|12119|12119|0
1642432910000|2022-01-17 15:21:50|12118.88|12118.88|12118.88|12118.88|12118.88|12118.88|12118.88|12118.88|0
1642432930000|2022-01-17 15:22:10|12117.9|12117.9|12117.9|12117.9|12117.9|12117.9|12117.9|12117.9|0
1642432940000|2022-01-17 15:22:20|12117.73|12117.73|12117.73|12117.73|12117.73|12117.73|12117.73|12117.73|0
1642432950000|2022-01-17 15:22:30|12118.71|12118.71|12118.71|12118.71|12118.71|12118.71|12118.71|12118.71|0
1642432960000|2022-01-17 15:22:40|12117.73|12117.73|12117.73|12117.73|12117.73|12117.73|12117.73|12117.73|0
1642432980000|2022-01-17 15:23:00|12117.61|12117.61|12117.35|12117.35|12117.61|12117.61|12117.35|12117.35|0
1642433000000|2022-01-17 15:23:20|12116.85|12116.85|12116.73|12116.73|12116.85|12116.85|12116.73|12116.73|0
1642433010000|2022-01-17 15:23:30|12117.71|12117.71|12117.71|12117.71|12117.71|12117.71|12117.71|12117.71|0
1642433020000|2022-01-17 15:23:40|12117.5|12117.5|12117.5|12117.5|12117.5|12117.5|12117.5|12117.5|0
1642433030000|2022-01-17 15:23:50|12117.35|12117.35|12117.35|12117.35|12117.35|12117.35|12117.35|12117.35|0
1642433040000|2022-01-17 15:24:00|12117.47|12117.47|12117.47|12117.47|12117.47|12117.47|12117.47|12117.47|0
1642433050000|2022-01-17 15:24:10|12117.6|12117.6|12116.62|12116.62|12117.6|12117.6|12116.62|12116.62|0
1642433070000|2022-01-17 15:24:30|12116.83|12116.83|12115.65|12115.65|12116.83|12116.83|12115.65|12115.65|0
1642433080000|2022-01-17 15:24:40|12114.67|12114.67|12114.67|12114.67|12114.67|12114.67|12114.67|12114.67|0
1642433100000|2022-01-17 15:25:00|12114.45|12114.45|12114.22|12114.22|12114.45|12114.45|12113.99|12113.99|0
1642433110000|2022-01-17 15:25:10|12113.96|12113.96|12113.96|12113.96|12113.96|12113.96|12113.96|12113.96|0
1642433120000|2022-01-17 15:25:20|12114.17|12114.17|12114.17|12114.17|12114.17|12114.17|12114.17|12114.17|0
1642433140000|2022-01-17 15:25:40|12114.22|12114.22|12114.22|12114.22|12114.22|12114.22|12114.22|12114.22|0
1642433150000|2022-01-17 15:25:50|12115.41|12115.41|12115.41|12115.41|12115.41|12115.41|12115.41|12115.41|0
1642433170000|2022-01-17 15:26:10|12115.49|12115.49|12115.49|12115.49|12115.49|12115.49|12115.49|12115.49|0
1642433190000|2022-01-17 15:26:30|12115.6|12115.6|12115.6|12115.6|12115.6|12115.6|12115.6|12115.6|0
1642433210000|2022-01-17 15:26:50|12115.45|12115.45|12115.45|12115.45|12115.45|12115.45|12115.45|12115.45|0
1642433220000|2022-01-17 15:27:00|12115.33|12115.33|12115.33|12115.33|12115.33|12115.33|12115.33|12115.33|0
1642433230000|2022-01-17 15:27:10|12115.45|12115.45|12115.45|12115.45|12115.45|12115.45|12115.45|12115.45|0
1642433240000|2022-01-17 15:27:20|12115.28|12115.28|12116.59|12116.59|12116.59|12116.59|12115.28|12115.28|0
1642433260000|2022-01-17 15:27:40|12116.43|12116.43|12116.66|12116.66|12116.66|12116.66|12116.43|12116.43|0
1642433270000|2022-01-17 15:27:50|12116.9|12116.9|12116.9|12116.9|12116.9|12116.9|12116.9|12116.9|0
1642433280000|2022-01-17 15:28:00|12116.97|12116.97|12116.76|12116.76|12116.97|12116.97|12116.76|12116.76|0
1642433300000|2022-01-17 15:28:20|12116.84|12116.84|12116.84|12116.84|12116.84|12116.84|12116.84|12116.84|0
1642433310000|2022-01-17 15:28:30|12116.72|12116.72|12116.88|12116.88|12116.88|12116.88|12116.72|12116.72|0
1642433340000|2022-01-17 15:29:00|12116.71|12116.71|12116.71|12116.71|12116.71|12116.71|12116.71|12116.71|0
1642433360000|2022-01-17 15:29:20|12116.86|12116.86|12116.39|12116.39|12116.86|12116.86|12116.39|12116.39|0
1642433380000|2022-01-17 15:29:40|12116.9|12116.9|12116.9|12116.9|12116.9|12116.9|12116.9|12116.9|0
1642433400000|2022-01-17 15:30:00|12116.66|12116.66|12116.66|12116.66|12116.66|12116.66|12116.66|12116.66|0
1642433410000|2022-01-17 15:30:10|12116.46|12116.46|12116.4|12116.4|12116.46|12116.46|12116.29|12116.29|0
1642433420000|2022-01-17 15:30:20|12115.22|12115.22|12114.79|12114.79|12115.22|12115.22|12114.79|12114.79|0
1642433430000|2022-01-17 15:30:30|12114.66|12114.66|12114.66|12114.66|12114.66|12114.66|12114.66|12114.66|0
1642433440000|2022-01-17 15:30:40|12114.26|12114.26|12114.26|12114.26|12114.26|12114.26|12114.26|12114.26|0
1642433450000|2022-01-17 15:30:50|12114.66|12114.66|12115.06|12115.06|12115.06|12115.06|12114.66|12114.66|0
1642433470000|2022-01-17 15:31:10|12114.66|12114.66|12114.66|12114.66|12114.66|12114.66|12114.66|12114.66|0
1642433480000|2022-01-17 15:31:20|12114.4|12114.4|12114.4|12114.4|12114.4|12114.4|12114.4|12114.4|0
1642433490000|2022-01-17 15:31:30|12114.25|12114.25|12114.25|12114.25|12114.25|12114.25|12114.25|12114.25|0
1642433500000|2022-01-17 15:31:40|12114|12114|12114|12114|12114|12114|12114|12114|0
1642433510000|2022-01-17 15:31:50|12112.81|12112.81|12112.81|12112.81|12112.81|12112.81|12112.81|12112.81|0
1642433520000|2022-01-17 15:32:00|12112.7|12112.7|12113.48|12113.48|12113.88|12113.88|12112.7|12112.7|0
1642433530000|2022-01-17 15:32:10|12112.48|12112.48|12112.98|12112.98|12112.98|12112.98|12112.48|12112.48|0
1642433560000|2022-01-17 15:32:40|12113.38|12113.38|12113.38|12113.38|12113.38|12113.38|12113.38|12113.38|0
1642433570000|2022-01-17 15:32:50|12113.3|12113.3|12113.18|12113.18|12113.3|12113.3|12113.18|12113.18|0
1642433580000|2022-01-17 15:33:00|12112.97|12112.97|12112.62|12112.62|12112.97|12112.97|12112.62|12112.62|0
1642433590000|2022-01-17 15:33:10|12112.28|12112.28|12111.86|12111.86|12112.28|12112.28|12111.86|12111.86|0
1642433600000|2022-01-17 15:33:20|12111.51|12111.51|12107.12|12107.12|12111.51|12111.51|12106.7|12106.7|0
1642433610000|2022-01-17 15:33:30|12107.24|12107.24|12107.09|12107.09|12107.24|12107.24|12107.09|12107.09|0
1642433620000|2022-01-17 15:33:40|12106.92|12106.92|12106.92|12106.92|12106.92|12106.92|12106.92|12106.92|0
1642433630000|2022-01-17 15:33:50|12106.71|12106.71|12106.21|12106.21|12106.71|12106.71|12106.21|12106.21|0
1642433640000|2022-01-17 15:34:00|12106.47|12106.47|12106.64|12106.64|12106.64|12106.64|12106.47|12106.47|0
1642433660000|2022-01-17 15:34:20|12105.66|12105.66|12105.66|12105.66|12105.66|12105.66|12105.66|12105.66|0
1642433680000|2022-01-17 15:34:40|12104.68|12104.68|12104.68|12104.68|12104.68|12104.68|12104.68|12104.68|0
1642433700000|2022-01-17 15:35:00|12104.79|12104.79|12106.4|12106.4|12106.57|12106.57|12104.79|12104.79|0
1642433710000|2022-01-17 15:35:10|12106.07|12106.07|12106.24|12106.24|12106.24|12106.24|12106.07|12106.07|0
1642433720000|2022-01-17 15:35:20|12106.07|12106.07|12106.07|12106.07|12106.07|12106.07|12106.07|12106.07|0
1642433750000|2022-01-17 15:35:50|12105.99|12105.99|12105.99|12105.99|12105.99|12105.99|12105.99|12105.99|0
1642433760000|2022-01-17 15:36:00|12106.07|12106.07|12106.5|12106.5|12106.5|12106.5|12106.07|12106.07|0
1642433770000|2022-01-17 15:36:10|12106.1|12106.1|12105.7|12105.7|12106.1|12106.1|12105.7|12105.7|0
1642433780000|2022-01-17 15:36:20|12105.84|12105.84|12105.84|12105.84|12105.84|12105.84|12105.84|12105.84|0
1642433790000|2022-01-17 15:36:30|12105.58|12105.58|12105.1|12105.1|12105.58|12105.58|12105.1|12105.1|0
1642433800000|2022-01-17 15:36:40|12105.45|12105.45|12105.78|12105.78|12105.78|12105.78|12105.45|12105.45|0
1642433810000|2022-01-17 15:36:50|12105.7|12105.7|12105.94|12105.94|12105.94|12105.94|12105.7|12105.7|0
1642433830000|2022-01-17 15:37:10|12105.79|12105.79|12106.97|12106.97|12106.97|12106.97|12105.79|12105.79|0
1642433840000|2022-01-17 15:37:20|12105.79|12105.79|12105.79|12105.79|12105.79|12105.79|12105.79|12105.79|0
1642433850000|2022-01-17 15:37:30|12106.13|12106.13|12105.92|12105.92|12106.13|12106.13|12105.92|12105.92|0
1642433860000|2022-01-17 15:37:40|12105.42|12105.42|12105.42|12105.42|12105.42|12105.42|12105.42|12105.42|0
1642433880000|2022-01-17 15:38:00|12105.55|12105.55|12105.55|12105.55|12105.55|12105.55|12105.55|12105.55|0
1642433890000|2022-01-17 15:38:10|12105.95|12105.95|12105.95|12105.95|12105.95|12105.95|12105.95|12105.95|0
1642433900000|2022-01-17 15:38:20|12105.79|12105.79|12105.79|12105.79|12105.79|12105.79|12105.79|12105.79|0
1642433920000|2022-01-17 15:38:40|12106.3|12106.3|12106.3|12106.3|12106.3|12106.3|12106.3|12106.3|0
1642433930000|2022-01-17 15:38:50|12106.14|12106.14|12106.14|12106.14|12106.14|12106.14|12106.14|12106.14|0
1642433950000|2022-01-17 15:39:10|12106.31|12106.31|12106.31|12106.31|12106.31|12106.31|12106.31|12106.31|0
1642433960000|2022-01-17 15:39:20|12106.15|12106.15|12106.15|12106.15|12106.15|12106.15|12106.15|12106.15|0
1642433970000|2022-01-17 15:39:30|12106.39|12106.39|12106.02|12106.02|12106.46|12106.46|12106.02|12106.02|0
1642433980000|2022-01-17 15:39:40|12107.21|12107.21|12108.19|12108.19|12108.19|12108.19|12107.21|12107.21|0
1642434000000|2022-01-17 15:40:00|12108.07|12108.07|12107.22|12107.22|12108.07|12108.07|12107.09|12107.09|0
1642434020000|2022-01-17 15:40:20|12108.2|12108.2|12108.2|12108.2|12108.2|12108.2|12108.2|12108.2|0
1642434040000|2022-01-17 15:40:40|12108.46|12108.46|12108.46|12108.46|12108.46|12108.46|12108.46|12108.46|0
1642434050000|2022-01-17 15:40:50|12109.65|12109.65|12112.02|12112.02|12112.02|12112.02|12109.65|12109.65|0
1642434060000|2022-01-17 15:41:00|12112.28|12112.28|12113.6|12113.6|12113.6|12113.6|12112.28|12112.28|0
1642434070000|2022-01-17 15:41:10|12113.94|12113.94|12113.94|12113.94|12113.94|12113.94|12113.94|12113.94|0
1642434080000|2022-01-17 15:41:20|12114.17|12114.17|12114.4|12114.4|12114.4|12114.4|12114.17|12114.17|0
1642434090000|2022-01-17 15:41:30|12115.59|12115.59|12117.42|12117.42|12117.42|12117.42|12115.59|12115.59|0
1642434100000|2022-01-17 15:41:40|12117.49|12117.49|12117.72|12117.72|12117.72|12117.72|12117.49|12117.49|0
1642434110000|2022-01-17 15:41:50|12118.07|12118.07|12118.07|12118.07|12118.07|12118.07|12118.07|12118.07|0
1642434120000|2022-01-17 15:42:00|12117.95|12117.95|12117.95|12117.95|12117.95|12117.95|12117.95|12117.95|0
1642434130000|2022-01-17 15:42:10|12118.12|12118.12|12116.57|12116.57|12118.12|12118.12|12116.57|12116.57|0
1642434140000|2022-01-17 15:42:20|12116.98|12116.98|12117.06|12117.06|12117.18|12117.18|12116.98|12116.98|0
1642434150000|2022-01-17 15:42:30|12118.04|12118.04|12118.04|12118.04|12118.04|12118.04|12118.04|12118.04|0
1642434160000|2022-01-17 15:42:40|12117.83|12117.83|12117.83|12117.83|12117.83|12117.83|12117.83|12117.83|0
1642434170000|2022-01-17 15:42:50|12118.04|12118.04|12118.63|12118.63|12118.63|12118.63|12118.04|12118.04|0
1642434180000|2022-01-17 15:43:00|12118.43|12118.43|12117.45|12117.45|12119.61|12119.61|12117.45|12117.45|0
1642434190000|2022-01-17 15:43:10|12117.29|12117.29|12117.22|12117.22|12117.29|12117.29|12117.22|12117.22|0
1642434210000|2022-01-17 15:43:30|12116.82|12116.82|12116.32|12116.32|12116.82|12116.82|12116.32|12116.32|0
1642434220000|2022-01-17 15:43:40|12116.09|12116.09|12115.85|12115.85|12116.09|12116.09|12115.85|12115.85|0
1642434230000|2022-01-17 15:43:50|12116.01|12116.01|12114.62|12114.62|12116.01|12116.01|12114.62|12114.62|0
1642434240000|2022-01-17 15:44:00|12114.5|12114.5|12113.24|12113.24|12114.5|12114.5|12113.24|12113.24|0
1642434250000|2022-01-17 15:44:10|12113.4|12113.4|12113.4|12113.4|12113.4|12113.4|12113.4|12113.4|0
1642434260000|2022-01-17 15:44:20|12113.06|12113.06|12113.06|12113.06|12113.06|12113.06|12113.06|12113.06|0
1642434270000|2022-01-17 15:44:30|12112.37|12112.37|12112.37|12112.37|12112.37|12112.37|12112.37|12112.37|0
1642434290000|2022-01-17 15:44:50|12112.3|12112.3|12112.23|12112.23|12112.3|12112.3|12112.23|12112.23|0
1642434300000|2022-01-17 15:45:00|12112.11|12112.11|12112.52|12112.52|12112.52|12112.52|12112.11|12112.11|0
1642434310000|2022-01-17 15:45:10|12112.85|12112.85|12112.68|12112.68|12112.85|12112.85|12112.68|12112.68|0
1642434320000|2022-01-17 15:45:20|12112.85|12112.85|12113.27|12113.27|12113.27|12113.27|12112.85|12112.85|0
1642434330000|2022-01-17 15:45:30|12113.06|12113.06|12113.38|12113.38|12113.38|12113.38|12113.06|12113.06|0
1642434340000|2022-01-17 15:45:40|12113.8|12113.8|12113.8|12113.8|12113.8|12113.8|12113.8|12113.8|0
1642434350000|2022-01-17 15:45:50|12113.64|12113.64|12114.29|12114.29|12114.29|12114.29|12113.64|12113.64|0
1642434360000|2022-01-17 15:46:00|12114.46|12114.46|12113.9|12113.9|12114.46|12114.46|12113.9|12113.9|0
1642434370000|2022-01-17 15:46:10|12113.97|12113.97|12113.97|12113.97|12113.97|12113.97|12113.97|12113.97|0
1642434390000|2022-01-17 15:46:30|12113.63|12113.63|12113.63|12113.63|12113.63|12113.63|12113.63|12113.63|0
1642434400000|2022-01-17 15:46:40|12114.81|12114.81|12114.39|12114.39|12114.81|12114.81|12114.39|12114.39|0
1642434410000|2022-01-17 15:46:50|12114.65|12114.65|12115.96|12115.96|12115.96|12115.96|12114.65|12114.65|0
1642434430000|2022-01-17 15:47:10|12115.8|12115.8|12112.31|12112.31|12115.8|12115.8|12112.31|12112.31|0
1642434440000|2022-01-17 15:47:20|12111.96|12111.96|12111.96|12111.96|12111.96|12111.96|12111.96|12111.96|0
1642434460000|2022-01-17 15:47:40|12112.08|12112.08|12115.02|12115.02|12115.02|12115.02|12112.08|12112.08|0
1642434470000|2022-01-17 15:47:50|12115.14|12115.14|12115.22|12115.22|12115.22|12115.22|12115.14|12115.14|0
1642434480000|2022-01-17 15:48:00|12115.3|12115.3|12116.62|12116.62|12116.62|12116.62|12115.3|12115.3|0
1642434490000|2022-01-17 15:48:10|12116.85|12116.85|12117.01|12117.01|12117.01|12117.01|12116.77|12116.77|0
1642434500000|2022-01-17 15:48:20|12116.89|12116.89|12115.91|12115.91|12117.87|12117.87|12115.91|12115.91|0
1642434510000|2022-01-17 15:48:30|12116.11|12116.11|12115.65|12115.65|12116.11|12116.11|12115.65|12115.65|0
1642434530000|2022-01-17 15:48:50|12116.63|12116.63|12116.63|12116.63|12116.63|12116.63|12116.63|12116.63|0
1642434540000|2022-01-17 15:49:00|12116.55|12116.55|12116.05|12116.05|12116.55|12116.55|12116.05|12116.05|0
1642434570000|2022-01-17 15:49:30|12115.7|12115.7|12114.35|12114.35|12115.7|12115.7|12114.35|12114.35|0
1642434580000|2022-01-17 15:49:40|12114.46|12114.46|12115|12115|12115.08|12115.08|12114.46|12114.46|0
1642434590000|2022-01-17 15:49:50|12114.79|12114.79|12115|12115|12115|12115|12114.79|12114.79|0
1642434600000|2022-01-17 15:50:00|12115.12|12115.12|12115.93|12115.93|12115.93|12115.93|12115.12|12115.12|0
1642434610000|2022-01-17 15:50:10|12116.32|12116.32|12116.32|12116.32|12116.32|12116.32|12116.32|12116.32|0
1642434620000|2022-01-17 15:50:20|12116.54|12116.54|12116.99|12116.99|12116.99|12116.99|12116.54|12116.54|0
1642434630000|2022-01-17 15:50:30|12116.59|12116.59|12115.27|12115.27|12116.59|12116.59|12115.27|12115.27|0
1642434660000|2022-01-17 15:51:00|12115.14|12115.14|12114.81|12114.81|12115.14|12115.14|12114.81|12114.81|0
1642434670000|2022-01-17 15:51:10|12114.58|12114.58|12114.58|12114.58|12114.58|12114.58|12114.58|12114.58|0
1642434680000|2022-01-17 15:51:20|12113.39|12113.39|12113.39|12113.39|12113.39|12113.39|12113.39|12113.39|0
1642434690000|2022-01-17 15:51:30|12113.27|12113.27|12112.77|12112.77|12113.27|12113.27|12112.77|12112.77|0
1642434700000|2022-01-17 15:51:40|12110.81|12110.81|12110.81|12110.81|12110.81|12110.81|12110.81|12110.81|0
1642434720000|2022-01-17 15:52:00|12110.69|12110.69|12110.81|12110.81|12110.81|12110.81|12110.69|12110.69|0
1642434730000|2022-01-17 15:52:10|12111.16|12111.16|12112.57|12112.57|12112.57|12112.57|12111.16|12111.16|0
1642434740000|2022-01-17 15:52:20|12112.45|12112.45|12112.33|12112.33|12112.45|12112.45|12112.33|12112.33|0
1642434750000|2022-01-17 15:52:30|12112.73|12112.73|12112.73|12112.73|12112.73|12112.73|12112.73|12112.73|0
1642434760000|2022-01-17 15:52:40|12112.47|12112.47|12112.47|12112.47|12112.47|12112.47|12112.47|12112.47|0
1642434780000|2022-01-17 15:53:00|12112.64|12112.64|12112.64|12112.64|12112.64|12112.64|12112.64|12112.64|0
1642434800000|2022-01-17 15:53:20|12113.14|12113.14|12113.37|12113.37|12113.37|12113.37|12113.14|12113.14|0
1642434820000|2022-01-17 15:53:40|12113.58|12113.58|12113.37|12113.37|12113.58|12113.58|12113.37|12113.37|0
1642434840000|2022-01-17 15:54:00|12112.98|12112.98|12112.98|12112.98|12112.98|12112.98|12112.98|12112.98|0
1642434860000|2022-01-17 15:54:20|12111.79|12111.79|12112.02|12112.02|12112.02|12112.02|12111.79|12111.79|0
1642434870000|2022-01-17 15:54:30|12112.18|12112.18|12112.33|12112.33|12112.33|12112.33|12112.18|12112.18|0
1642434890000|2022-01-17 15:54:50|12112.59|12112.59|12112.59|12112.59|12112.59|12112.59|12112.59|12112.59|0
1642434900000|2022-01-17 15:55:00|12112.91|12112.91|12112.91|12112.91|12112.91|12112.91|12112.91|12112.91|0
1642434910000|2022-01-17 15:55:10|12111.93|12111.93|12113.35|12113.35|12113.35|12113.35|12111.93|12111.93|0
1642434920000|2022-01-17 15:55:20|12112.95|12112.95|12112.95|12112.95|12112.95|12112.95|12112.95|12112.95|0
1642434930000|2022-01-17 15:55:30|12112.56|12112.56|12112.5|12112.5|12112.56|12112.56|12112.5|12112.5|0
1642434940000|2022-01-17 15:55:40|12112.74|12112.74|12112.74|12112.74|12112.74|12112.74|12112.74|12112.74|0
1642434950000|2022-01-17 15:55:50|12112.86|12112.86|12112.9|12112.9|12113.11|12113.11|12112.86|12112.86|0
1642434970000|2022-01-17 15:56:10|12112.69|12112.69|12112.36|12112.36|12112.69|12112.69|12112.36|12112.36|0
1642434980000|2022-01-17 15:56:20|12112.48|12112.48|12112.31|12112.31|12112.48|12112.48|12112.31|12112.31|0
1642434990000|2022-01-17 15:56:30|12112.1|12112.1|12112.27|12112.27|12112.27|12112.27|12112.1|12112.1|0
1642435030000|2022-01-17 15:57:10|12112.38|12112.38|12112.59|12112.59|12112.59|12112.59|12112.38|12112.38|0
1642435040000|2022-01-17 15:57:20|12112.94|12112.94|12112.94|12112.94|12112.94|12112.94|12112.94|12112.94|0
1642435060000|2022-01-17 15:57:40|12113.34|12113.34|12113.09|12113.09|12113.34|12113.34|12113.09|12113.09|0
1642435070000|2022-01-17 15:57:50|12113.3|12113.3|12113.3|12113.3|12113.3|12113.3|12113.3|12113.3|0
1642435090000|2022-01-17 15:58:10|12113.46|12113.46|12113.97|12113.97|12113.97|12113.97|12113.46|12113.46|0
1642435100000|2022-01-17 15:58:20|12114.37|12114.37|12114.37|12114.37|12114.37|12114.37|12114.37|12114.37|0
1642435140000|2022-01-17 15:59:00|12114.26|12114.26|12114.13|12114.13|12114.26|12114.26|12114.13|12114.13|0
1642435150000|2022-01-17 15:59:10|12115.32|12115.32|12115.44|12115.44|12115.44|12115.44|12115.2|12115.2|0
1642435160000|2022-01-17 15:59:20|12115.32|12115.32|12115.32|12115.32|12115.32|12115.32|12115.32|12115.32|0
1642435170000|2022-01-17 15:59:30|12115.09|12115.09|12115.09|12115.09|12115.09|12115.09|12115.09|12115.09|0
1642435180000|2022-01-17 15:59:40|12115.26|12115.26|12114.62|12114.62|12115.26|12115.26|12114.62|12114.62|0
1642435190000|2022-01-17 15:59:50|12114.12|12114.12|12113.91|12113.91|12114.12|12114.12|12113.91|12113.91|0
1642435210000|2022-01-17 16:00:10|12114.07|12114.07|12116.27|12116.27|12116.27|12116.27|12114.07|12114.07|0
1642435220000|2022-01-17 16:00:20|12116.53|12116.53|12116.53|12116.53|12116.53|12116.53|12116.53|12116.53|0
1642435230000|2022-01-17 16:00:30|12116.87|12116.87|12117.03|12117.03|12117.03|12117.03|12116.87|12116.87|0
1642435260000|2022-01-17 16:01:00|12116.87|12116.87|12116.66|12116.66|12116.87|12116.87|12116.66|12116.66|0
1642435290000|2022-01-17 16:01:30|12116.26|12116.26|12115.28|12115.28|12116.26|12116.26|12115.28|12115.28|0
1642435300000|2022-01-17 16:01:40|12114.31|12114.31|12113.33|12113.33|12114.31|12114.31|12113.33|12113.33|0
1642435310000|2022-01-17 16:01:50|12113.36|12113.36|12113.27|12113.27|12113.43|12113.43|12113.27|12113.27|0
1642435320000|2022-01-17 16:02:00|12112.94|12112.94|12112.52|12112.52|12112.94|12112.94|12112.01|12112.01|0
1642435330000|2022-01-17 16:02:10|12111.54|12111.54|12111.45|12111.45|12112.25|12112.25|12111.45|12111.45|0
1642435390000|2022-01-17 16:03:10|12111.29|12111.29|12111.29|12111.29|12111.29|12111.29|12111.29|12111.29|0
1642435420000|2022-01-17 16:03:40|12111.08|12111.08|12111.03|12111.03|12111.08|12111.08|12111.03|12111.03|0
1642435430000|2022-01-17 16:03:50|12110.88|12110.88|12110.88|12110.88|12110.88|12110.88|12110.88|12110.88|0
1642435440000|2022-01-17 16:04:00|12111.86|12111.86|12111.86|12111.86|12111.86|12111.86|12111.86|12111.86|0
1642435450000|2022-01-17 16:04:10|12111.94|12111.94|12112.34|12112.34|12112.34|12112.34|12111.83|12111.83|0
1642435470000|2022-01-17 16:04:30|12112.47|12112.47|12112.51|12112.51|12112.62|12112.62|12112.26|12112.26|0
1642435480000|2022-01-17 16:04:40|12112.77|12112.77|12112.77|12112.77|12112.77|12112.77|12112.77|12112.77|0
1642435490000|2022-01-17 16:04:50|12113.03|12113.03|12113.26|12113.26|12113.26|12113.26|12113.03|12113.03|0
1642435500000|2022-01-17 16:05:00|12112.86|12112.86|12114.27|12114.27|12114.27|12114.27|12112.46|12112.46|0
1642435510000|2022-01-17 16:05:10|12115.45|12115.45|12115.85|12115.85|12115.85|12115.85|12115.45|12115.45|0
1642435520000|2022-01-17 16:05:20|12115.97|12115.97|12115.97|12115.97|12116.09|12116.09|12115.97|12115.97|0
1642435550000|2022-01-17 16:05:50|12116.32|12116.32|12117.01|12117.01|12117.01|12117.01|12116.32|12116.32|0
1642435560000|2022-01-17 16:06:00|12117.24|12117.24|12117.25|12117.25|12117.45|12117.45|12117.24|12117.24|0
1642435570000|2022-01-17 16:06:10|12117.32|12117.32|12116.82|12116.82|12117.32|12117.32|12116.82|12116.82|0
1642435580000|2022-01-17 16:06:20|12117.32|12117.32|12115.84|12115.84|12117.32|12117.32|12115.84|12115.84|0
1642435610000|2022-01-17 16:06:50|12115.44|12115.44|12115.95|12115.95|12115.95|12115.95|12115.44|12115.44|0
1642435620000|2022-01-17 16:07:00|12115.79|12115.79|12115.79|12115.79|12115.79|12115.79|12115.79|12115.79|0
1642435640000|2022-01-17 16:07:20|12115.95|12115.95|12115.62|12115.62|12115.95|12115.95|12115.45|12115.45|0
1642435650000|2022-01-17 16:07:30|12116.12|12116.12|12115.91|12115.91|12116.12|12116.12|12115.91|12115.91|0
1642435660000|2022-01-17 16:07:40|12115.8|12115.8|12117.76|12117.76|12117.76|12117.76|12115.63|12115.63|0
1642435670000|2022-01-17 16:07:50|12117.59|12117.59|12117.93|12117.93|12117.93|12117.93|12117.59|12117.59|0
1642435680000|2022-01-17 16:08:00|12117.77|12117.77|12117.94|12117.94|12117.94|12117.94|12117.77|12117.77|0
1642435690000|2022-01-17 16:08:10|12117.73|12117.73|12118.1|12118.1|12118.1|12118.1|12117.73|12117.73|0
1642435700000|2022-01-17 16:08:20|12118.15|12118.15|12120.35|12120.35|12120.35|12120.35|12117.98|12117.98|0
1642435730000|2022-01-17 16:08:50|12120.7|12120.7|12121.13|12121.13|12121.13|12121.13|12120.7|12120.7|0
1642435750000|2022-01-17 16:09:10|12121.29|12121.29|12121.29|12121.29|12121.29|12121.29|12121.29|12121.29|0
1642435760000|2022-01-17 16:09:20|12121.45|12121.45|12122.07|12122.07|12122.07|12122.07|12121.45|12121.45|0
1642435770000|2022-01-17 16:09:30|12122.19|12122.19|12122.31|12122.31|12122.31|12122.31|12122.19|12122.19|0
1642435780000|2022-01-17 16:09:40|12122.52|12122.52|12122.52|12122.52|12122.52|12122.52|12122.52|12122.52|0
1642435790000|2022-01-17 16:09:50|12122.69|12122.69|12122.52|12122.52|12122.69|12122.69|12122.52|12122.52|0
1642435800000|2022-01-17 16:10:00|12123.71|12123.71|12123.71|12123.71|12123.71|12123.71|12123.71|12123.71|0
1642435810000|2022-01-17 16:10:10|12123.54|12123.54|12124.25|12124.25|12124.25|12124.25|12123.54|12123.54|0
1642435820000|2022-01-17 16:10:20|12124.28|12124.28|12124.5|12124.5|12124.5|12124.5|12124.28|12124.28|0
1642435850000|2022-01-17 16:10:50|12124.53|12124.53|12125.04|12125.04|12125.04|12125.04|12124.53|12124.53|0
1642435860000|2022-01-17 16:11:00|12124.92|12124.92|12126.15|12126.15|12126.49|12126.49|12124.92|12124.92|0
1642435870000|2022-01-17 16:11:10|12126.05|12126.05|12125.32|12125.32|12126.27|12126.27|12125.08|12125.08|0
1642435880000|2022-01-17 16:11:20|12125.82|12125.82|12125.82|12125.82|12125.82|12125.82|12125.82|12125.82|0
1642435900000|2022-01-17 16:11:40|12126.05|12126.05|12126.05|12126.05|12126.05|12126.05|12126.05|12126.05|0
1642435910000|2022-01-17 16:11:50|12125.85|12125.85|12125.96|12125.96|12125.96|12125.96|12125.85|12125.85|0
1642435920000|2022-01-17 16:12:00|12125.8|12125.8|12125.74|12125.74|12125.8|12125.8|12125.56|12125.56|0
1642435930000|2022-01-17 16:12:10|12125.95|12125.95|12124.97|12124.97|12125.95|12125.95|12124.97|12124.97|0
1642435940000|2022-01-17 16:12:20|12124.85|12124.85|12124.39|12124.39|12124.97|12124.97|12124.39|12124.39|0
1642435950000|2022-01-17 16:12:30|12124|12124|12122.95|12122.95|12124.05|12124.05|12122.85|12122.85|0
1642435960000|2022-01-17 16:12:40|12124.91|12124.91|12124.91|12124.91|12124.91|12124.91|12124.91|12124.91|0
1642435970000|2022-01-17 16:12:50|12124.44|12124.44|12124.27|12124.27|12124.44|12124.44|12124.27|12124.27|0
1642435980000|2022-01-17 16:13:00|12124.67|12124.67|12121.55|12121.55|12124.67|12124.67|12121.55|12121.55|0
1642435990000|2022-01-17 16:13:10|12121.79|12121.79|12121.79|12121.79|12121.79|12121.79|12121.79|12121.79|0
1642436000000|2022-01-17 16:13:20|12120.81|12120.81|12120.65|12120.65|12120.81|12120.81|12120.57|12120.57|0
1642436030000|2022-01-17 16:13:50|12121.84|12121.84|12122.63|12122.63|12122.63|12122.63|12121.84|12121.84|0
1642436040000|2022-01-17 16:14:00|12122.75|12122.75|12122.75|12122.75|12122.75|12122.75|12122.75|12122.75|0
1642436050000|2022-01-17 16:14:10|12122.63|12122.63|12124.49|12124.49|12124.49|12124.49|12122.53|12122.53|0
1642436060000|2022-01-17 16:14:20|12125.47|12125.47|12123.51|12123.51|12125.47|12125.47|12123.51|12123.51|0
1642436070000|2022-01-17 16:14:30|12123.11|12123.11|12123.16|12123.16|12123.16|12123.16|12122.9|12122.9|0
1642436080000|2022-01-17 16:14:40|12123.31|12123.31|12123.42|12123.42|12123.42|12123.42|12123.31|12123.31|0
1642436090000|2022-01-17 16:14:50|12123.47|12123.47|12123.47|12123.47|12124.45|12124.45|12123.47|12123.47|0
1642436100000|2022-01-17 16:15:00|12123.26|12123.26|12122.91|12122.91|12123.31|12123.31|12122.91|12122.91|0
1642436110000|2022-01-17 16:15:10|12122.7|12122.7|12122.28|12122.28|12122.7|12122.7|12122.28|12122.28|0
1642436120000|2022-01-17 16:15:20|12122.49|12122.49|12120.12|12120.12|12122.49|12122.49|12120.12|12120.12|0
1642436130000|2022-01-17 16:15:30|12121.3|12121.3|12121.52|12121.52|12121.52|12121.52|12121.3|12121.3|0
1642436140000|2022-01-17 16:15:40|12120.54|12120.54|12120.94|12120.94|12120.94|12120.94|12120.54|12120.54|0
1642436150000|2022-01-17 16:15:50|12119.96|12119.96|12119.96|12119.96|12119.96|12119.96|12119.96|12119.96|0
1642436160000|2022-01-17 16:16:00|12120.94|12120.94|12121.28|12121.28|12121.28|12121.28|12120.94|12120.94|0
1642436180000|2022-01-17 16:16:20|12121.33|12121.33|12121.45|12121.45|12121.45|12121.45|12121.33|12121.33|0
1642436190000|2022-01-17 16:16:30|12121.24|12121.24|12120.66|12120.66|12121.24|12121.24|12120.66|12120.66|0
1642436200000|2022-01-17 16:16:40|12120.83|12120.83|12121.03|12121.03|12121.03|12121.03|12120.83|12120.83|0
1642436210000|2022-01-17 16:16:50|12121.45|12121.45|12121.45|12121.45|12121.45|12121.45|12121.45|12121.45|0
1642436220000|2022-01-17 16:17:00|12121.38|12121.38|12121.14|12121.14|12121.38|12121.38|12121.14|12121.14|0
1642436240000|2022-01-17 16:17:20|12120.64|12120.64|12119.66|12119.66|12120.64|12120.64|12119.66|12119.66|0
1642436250000|2022-01-17 16:17:30|12120.64|12120.64|12120.64|12120.64|12120.64|12120.64|12120.64|12120.64|0
1642436260000|2022-01-17 16:17:40|12120.54|12120.54|12120.54|12120.54|12120.54|12120.54|12120.54|12120.54|0
1642436280000|2022-01-17 16:18:00|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|0
1642436300000|2022-01-17 16:18:20|12120.61|12120.61|12120.61|12120.61|12120.61|12120.61|12120.61|12120.61|0
1642436310000|2022-01-17 16:18:30|12120.38|12120.38|12118.43|12118.43|12120.38|12120.38|12118.43|12118.43|0
1642436320000|2022-01-17 16:18:40|12117.45|12117.45|12117.8|12117.8|12117.8|12117.8|12117.45|12117.45|0
1642436350000|2022-01-17 16:19:10|12116.61|12116.61|12113.65|12113.65|12116.61|12116.61|12113.65|12113.65|0
1642436360000|2022-01-17 16:19:20|12113.85|12113.85|12114.36|12114.36|12114.36|12114.36|12113.85|12113.85|0
1642436370000|2022-01-17 16:19:30|12115.54|12115.54|12115.54|12115.54|12115.54|12115.54|12115.54|12115.54|0
1642436380000|2022-01-17 16:19:40|12115.04|12115.04|12114.79|12114.79|12115.04|12115.04|12114.35|12114.35|0
1642436390000|2022-01-17 16:19:50|12114.74|12114.74|12113.36|12113.36|12114.74|12114.74|12113.36|12113.36|0
1642436400000|2022-01-17 16:20:00|12113.44|12113.44|12113.62|12113.62|12113.64|12113.64|12113.44|12113.44|0
1642436410000|2022-01-17 16:20:10|12113.36|12113.36|12113.32|12113.32|12113.36|12113.36|12113.11|12113.11|0
1642436420000|2022-01-17 16:20:20|12113.37|12113.37|12113.97|12113.97|12114.19|12114.19|12113.37|12113.37|0
1642436430000|2022-01-17 16:20:30|12114.95|12114.95|12114.95|12114.95|12114.95|12114.95|12114.95|12114.95|0
1642436440000|2022-01-17 16:20:40|12115.16|12115.16|12115.99|12115.99|12115.99|12115.99|12114.95|12114.95|0
1642436450000|2022-01-17 16:20:50|12115.01|12115.01|12115.01|12115.01|12115.01|12115.01|12115.01|12115.01|0
1642436460000|2022-01-17 16:21:00|12114.96|12114.96|12116.1|12116.1|12116.1|12116.1|12114.96|12114.96|0
1642436470000|2022-01-17 16:21:10|12115.94|12115.94|12115.22|12115.22|12116.48|12116.48|12115.22|12115.22|0
1642436480000|2022-01-17 16:21:20|12115.33|12115.33|12116.76|12116.76|12116.76|12116.76|12115.33|12115.33|0
1642436490000|2022-01-17 16:21:30|12117.16|12117.16|12116.18|12116.18|12117.16|12117.16|12116.18|12116.18|0
1642436500000|2022-01-17 16:21:40|12115.92|12115.92|12116.31|12116.31|12116.31|12116.31|12115.92|12115.92|0
1642436510000|2022-01-17 16:21:50|12118.27|12118.27|12118.5|12118.5|12118.5|12118.5|12118.27|12118.27|0
1642436520000|2022-01-17 16:22:00|12118.16|12118.16|12117.7|12117.7|12118.16|12118.16|12117.7|12117.7|0
1642436540000|2022-01-17 16:22:20|12117.91|12117.91|12118.11|12118.11|12118.11|12118.11|12117.91|12117.91|0
1642436550000|2022-01-17 16:22:30|12118.19|12118.19|12117.98|12117.98|12118.19|12118.19|12117.98|12117.98|0
1642436560000|2022-01-17 16:22:40|12118.15|12118.15|12118.15|12118.15|12118.15|12118.15|12118.15|12118.15|0
1642436580000|2022-01-17 16:23:00|12118.55|12118.55|12118.39|12118.39|12118.55|12118.55|12118.39|12118.39|0
1642436590000|2022-01-17 16:23:10|12118.78|12118.78|12118.39|12118.39|12118.78|12118.78|12118.39|12118.39|0
1642436600000|2022-01-17 16:23:20|12118.27|12118.27|12118.27|12118.27|12118.27|12118.27|12118.27|12118.27|0
1642436610000|2022-01-17 16:23:30|12118.39|12118.39|12117.25|12117.25|12118.39|12118.39|12117.25|12117.25|0
1642436620000|2022-01-17 16:23:40|12117.46|12117.46|12117.74|12117.74|12117.74|12117.74|12117.46|12117.46|0
1642436630000|2022-01-17 16:23:50|12119.7|12119.7|12119.91|12119.91|12119.91|12119.91|12119.7|12119.7|0
1642436640000|2022-01-17 16:24:00|12119.41|12119.41|12119.41|12119.41|12119.91|12119.91|12119.41|12119.41|0
1642436650000|2022-01-17 16:24:10|12119.46|12119.46|12119.65|12119.65|12119.65|12119.65|12119.06|12119.06|0
1642436660000|2022-01-17 16:24:20|12119.53|12119.53|12119.58|12119.58|12119.58|12119.58|12119.53|12119.53|0
1642436670000|2022-01-17 16:24:30|12119.6|12119.6|12119.68|12119.68|12119.68|12119.68|12119.6|12119.6|0
1642436680000|2022-01-17 16:24:40|12119.47|12119.47|12119|12119|12119.47|12119.47|12119|12119|0
1642436690000|2022-01-17 16:24:50|12119.17|12119.17|12119.8|12119.8|12119.8|12119.8|12119.17|12119.17|0
1642436700000|2022-01-17 16:25:00|12120.01|12120.01|12121.32|12121.32|12121.32|12121.32|12120.01|12120.01|0
1642436710000|2022-01-17 16:25:10|12120.81|12120.81|12119.49|12119.49|12120.81|12120.81|12119.49|12119.49|0
1642436720000|2022-01-17 16:25:20|12119.69|12119.69|12120.14|12120.14|12120.14|12120.14|12119.69|12119.69|0
1642436730000|2022-01-17 16:25:30|12120.64|12120.64|12120.64|12120.64|12120.64|12120.64|12120.64|12120.64|0
1642436740000|2022-01-17 16:25:40|12120.81|12120.81|12120.81|12120.81|12120.81|12120.81|12120.81|12120.81|0
1642436750000|2022-01-17 16:25:50|12120.55|12120.55|12120.55|12120.55|12120.55|12120.55|12120.55|12120.55|0
1642436760000|2022-01-17 16:26:00|12121.53|12121.53|12121.37|12121.37|12121.53|12121.53|12121.32|12121.32|0
1642436770000|2022-01-17 16:26:10|12121.63|12121.63|12121.63|12121.63|12121.63|12121.63|12121.63|12121.63|0
1642436780000|2022-01-17 16:26:20|12120.65|12120.65|12120.65|12120.65|12120.65|12120.65|12120.65|12120.65|0
1642436790000|2022-01-17 16:26:30|12120.58|12120.58|12120.44|12120.44|12120.58|12120.58|12120.27|12120.27|0
1642436800000|2022-01-17 16:26:40|12120.28|12120.28|12119.51|12119.51|12120.28|12120.28|12119.51|12119.51|0
1642436810000|2022-01-17 16:26:50|12121.47|12121.47|12121.35|12121.35|12121.47|12121.47|12121.35|12121.35|0
1642436820000|2022-01-17 16:27:00|12120.95|12120.95|12119.97|12119.97|12120.95|12120.95|12119.76|12119.76|0
1642436830000|2022-01-17 16:27:10|12119.57|12119.57|12118.66|12118.66|12119.57|12119.57|12118.59|12118.59|0
1642436840000|2022-01-17 16:27:20|12119.85|12119.85|12119.85|12119.85|12119.85|12119.85|12119.85|12119.85|0
1642436850000|2022-01-17 16:27:30|12118.87|12118.87|12118.87|12118.87|12118.87|12118.87|12118.87|12118.87|0
1642436860000|2022-01-17 16:27:40|12119.85|12119.85|12119.07|12119.07|12119.85|12119.85|12118.87|12118.87|0
1642436870000|2022-01-17 16:27:50|12118.84|12118.84|12118.84|12118.84|12118.84|12118.84|12118.84|12118.84|0
1642436880000|2022-01-17 16:28:00|12118.73|12118.73|12118.5|12118.5|12118.8|12118.8|12118.34|12118.34|0
1642436890000|2022-01-17 16:28:10|12117.31|12117.31|12117.43|12117.43|12118.29|12118.29|12117.31|12117.31|0
1642436900000|2022-01-17 16:28:20|12119.79|12119.79|12118.67|12118.67|12119.79|12119.79|12118.51|12118.51|0
1642436910000|2022-01-17 16:28:30|12118.27|12118.27|12118.27|12118.27|12118.27|12118.27|12118.27|12118.27|0
1642436920000|2022-01-17 16:28:40|12118.42|12118.42|12118.42|12118.42|12118.42|12118.42|12118.42|12118.42|0
1642436930000|2022-01-17 16:28:50|12117.44|12117.44|12117.82|12117.82|12117.82|12117.82|12117.44|12117.44|0
1642436940000|2022-01-17 16:29:00|12117.65|12117.65|12117.82|12117.82|12117.82|12117.82|12117.65|12117.65|0
1642436950000|2022-01-17 16:29:10|12118.06|12118.06|12117.93|12117.93|12118.37|12118.37|12117.93|12117.93|0
1642436960000|2022-01-17 16:29:20|12118.34|12118.34|12118.7|12118.7|12118.81|12118.81|12118.13|12118.13|0
1642436970000|2022-01-17 16:29:30|12118.62|12118.62|12119.16|12119.16|12119.16|12119.16|12117.15|12117.15|0
1642436980000|2022-01-17 16:29:40|12118.74|12118.74|12118.32|12118.32|12119.8|12119.8|12118.32|12118.32|0
1642436990000|2022-01-17 16:29:50|12117.75|12117.75|12117.24|12117.24|12118.51|12118.51|12117.24|12117.24|0
1642493700000|2022-01-18 08:15:00|11955.97|11955.97|11953.56|11953.56|11956.44|11956.44|11953.56|11953.56|0
1642493710000|2022-01-18 08:15:10|11953.04|11953.04|11949.51|11949.51|11953.04|11953.04|11949.49|11949.49|0
1642493720000|2022-01-18 08:15:20|11949.68|11949.68|11949.68|11949.68|11949.68|11949.68|11949.68|11949.68|0
1642493730000|2022-01-18 08:15:30|11950.66|11950.66|11951.47|11951.47|11951.47|11951.47|11950.49|11950.49|0
1642493740000|2022-01-18 08:15:40|11952.66|11952.66|11952.66|11952.66|11952.66|11952.66|11952.66|11952.66|0
1642493750000|2022-01-18 08:15:50|11953.63|11953.63|11953.63|11953.63|11953.63|11953.63|11953.63|11953.63|0
1642493760000|2022-01-18 08:16:00|11951.68|11951.68|11952.66|11952.66|11952.66|11952.66|11951.68|11951.68|0
1642493770000|2022-01-18 08:16:10|11952.15|11952.15|11949.21|11949.21|11952.15|11952.15|11948.96|11948.96|0
1642493780000|2022-01-18 08:16:20|11948.42|11948.42|11948.75|11948.75|11948.75|11948.75|11948.42|11948.42|0
1642493790000|2022-01-18 08:16:30|11949.11|11949.11|11950.09|11950.09|11950.09|11950.09|11949.11|11949.11|0
1642493800000|2022-01-18 08:16:40|11948.9|11948.9|11947.97|11947.97|11948.9|11948.9|11947.97|11947.97|0
1642493810000|2022-01-18 08:16:50|11946.99|11946.99|11946.58|11946.58|11946.99|11946.99|11946.58|11946.58|0
1642493830000|2022-01-18 08:17:10|11947.21|11947.21|11945.44|11945.44|11947.21|11947.21|11945.18|11945.18|0
1642493840000|2022-01-18 08:17:20|11944.46|11944.46|11940|11940|11944.46|11944.46|11939.88|11939.88|0
1642493850000|2022-01-18 08:17:30|11938.82|11938.82|11939.8|11939.8|11939.8|11939.8|11938.82|11938.82|0
1642493860000|2022-01-18 08:17:40|11940.98|11940.98|11940.98|11940.98|11940.98|11940.98|11940.98|11940.98|0
1642493870000|2022-01-18 08:17:50|11940.43|11940.43|11940.43|11940.43|11940.43|11940.43|11940.43|11940.43|0
1642493880000|2022-01-18 08:18:00|11940.22|11940.22|11940.81|11940.81|11940.81|11940.81|11940.22|11940.22|0
1642493890000|2022-01-18 08:18:10|11941.02|11941.02|11943.19|11943.19|11944.38|11944.38|11941.02|11941.02|0
1642493900000|2022-01-18 08:18:20|11943.32|11943.32|11943.32|11943.32|11943.32|11943.32|11943.32|11943.32|0
1642493910000|2022-01-18 08:18:30|11942.52|11942.52|11942.18|11942.18|11942.65|11942.65|11942.18|11942.18|0
1642493920000|2022-01-18 08:18:40|11942.58|11942.58|11941.74|11941.74|11942.92|11942.92|11941.74|11941.74|0
1642493930000|2022-01-18 08:18:50|11940.94|11940.94|11933.49|11933.49|11940.94|11940.94|11933.37|11933.37|0
1642493940000|2022-01-18 08:19:00|11932.72|11932.72|11929.9|11929.9|11932.72|11932.72|11929.9|11929.9|0
1642493950000|2022-01-18 08:19:10|11929.64|11929.64|11929.64|11929.64|11929.64|11929.64|11929.64|11929.64|0
1642493960000|2022-01-18 08:19:20|11929.52|11929.52|11928.43|11928.43|11929.52|11929.52|11928.43|11928.43|0
1642493970000|2022-01-18 08:19:30|11928.26|11928.26|11925.54|11925.54|11928.26|11928.26|11925.54|11925.54|0
1642493980000|2022-01-18 08:19:40|11925.13|11925.13|11924.8|11924.8|11927.3|11927.3|11924.15|11924.15|0
1642493990000|2022-01-18 08:19:50|11924.4|11924.4|11928.63|11928.63|11928.63|11928.63|11923.9|11923.9|0
1642494000000|2022-01-18 08:20:00|11927.65|11927.65|11926.77|11926.77|11927.65|11927.65|11926.47|11926.47|0
1642494010000|2022-01-18 08:20:10|11927.17|11927.17|11927.17|11927.17|11927.17|11927.17|11927.17|11927.17|0
1642494040000|2022-01-18 08:20:40|11928.36|11928.36|11927.35|11927.35|11928.36|11928.36|11927.35|11927.35|0
1642494050000|2022-01-18 08:20:50|11928.33|11928.33|11928.33|11928.33|11928.33|11928.33|11928.33|11928.33|0
1642494060000|2022-01-18 08:21:00|11928.59|11928.59|11929.78|11929.78|11929.78|11929.78|11928.59|11928.59|0
1642494070000|2022-01-18 08:21:10|11930.96|11930.96|11931.48|11931.48|11931.48|11931.48|11930.5|11930.5|0
1642494080000|2022-01-18 08:21:20|11931.74|11931.74|11934.06|11934.06|11934.06|11934.06|11931.74|11931.74|0
1642494100000|2022-01-18 08:21:40|11934.86|11934.86|11935.89|11935.89|11935.89|11935.89|11934.86|11934.86|0
1642494110000|2022-01-18 08:21:50|11934.7|11934.7|11929.35|11929.35|11934.7|11934.7|11929.35|11929.35|0
1642494120000|2022-01-18 08:22:00|11928.71|11928.71|11926.94|11926.94|11928.93|11928.93|11926.94|11926.94|0
1642494130000|2022-01-18 08:22:10|11927.37|11927.37|11927.37|11927.37|11927.37|11927.37|11927.37|11927.37|0
1642494140000|2022-01-18 08:22:20|11927.15|11927.15|11926.92|11926.92|11927.15|11927.15|11926.92|11926.92|0
1642494150000|2022-01-18 08:22:30|11925.73|11925.73|11925.73|11925.73|11925.73|11925.73|11925.73|11925.73|0
1642494160000|2022-01-18 08:22:40|11925.5|11925.5|11924.31|11924.31|11925.5|11925.5|11924.31|11924.31|0
1642494170000|2022-01-18 08:22:50|11923.53|11923.53|11923.33|11923.33|11923.53|11923.53|11923.33|11923.33|0
1642494180000|2022-01-18 08:23:00|11922.92|11922.92|11922.76|11922.76|11922.92|11922.92|11922.76|11922.76|0
1642494190000|2022-01-18 08:23:10|11922.64|11922.64|11920.62|11920.62|11922.64|11922.64|11919.21|11919.21|0
1642494200000|2022-01-18 08:23:20|11920.46|11920.46|11920.28|11920.28|11920.67|11920.67|11920.28|11920.28|0
1642494210000|2022-01-18 08:23:30|11917.91|11917.91|11917.7|11917.7|11917.91|11917.91|11917.7|11917.7|0
1642494230000|2022-01-18 08:23:50|11917.29|11917.29|11917.69|11917.69|11917.69|11917.69|11917.29|11917.29|0
1642494240000|2022-01-18 08:24:00|11918.88|11918.88|11917.96|11917.96|11919.14|11919.14|11917.96|11917.96|0
1642494250000|2022-01-18 08:24:10|11917.56|11917.56|11917.3|11917.3|11917.56|11917.56|11917.3|11917.3|0
1642494260000|2022-01-18 08:24:20|11916.83|11916.83|11916.83|11916.83|11916.83|11916.83|11916.83|11916.83|0
1642494270000|2022-01-18 08:24:30|11916.59|11916.59|11916.59|11916.59|11916.59|11916.59|11916.59|11916.59|0
1642494280000|2022-01-18 08:24:40|11916.58|11916.58|11914.15|11914.15|11916.58|11916.58|11914.15|11914.15|0
1642494290000|2022-01-18 08:24:50|11914.55|11914.55|11915.18|11915.18|11915.18|11915.18|11914.55|11914.55|0
1642494300000|2022-01-18 08:25:00|11914.38|11914.38|11912.24|11912.24|11914.38|11914.38|11912.24|11912.24|0
1642494310000|2022-01-18 08:25:10|11911.06|11911.06|11909.96|11909.96|11911.06|11911.06|11909.96|11909.96|0
1642494320000|2022-01-18 08:25:20|11911.14|11911.14|11911.14|11911.14|11911.14|11911.14|11911.14|11911.14|0
1642494330000|2022-01-18 08:25:30|11909.42|11909.42|11909.18|11909.18|11909.48|11909.48|11908.72|11908.72|0
1642494340000|2022-01-18 08:25:40|11908.95|11908.95|11909.79|11909.79|11909.79|11909.79|11908.6|11908.6|0
1642494350000|2022-01-18 08:25:50|11910.97|11910.97|11911.43|11911.43|11911.43|11911.43|11910.97|11910.97|0
1642494360000|2022-01-18 08:26:00|11911.27|11911.27|11911.27|11911.27|11911.27|11911.27|11911.27|11911.27|0
1642494370000|2022-01-18 08:26:10|11911.57|11911.57|11911.41|11911.41|11911.57|11911.57|11911.41|11911.41|0
1642494390000|2022-01-18 08:26:30|11911.66|11911.66|11912.64|11912.64|11912.9|11912.9|11911.66|11911.66|0
1642494400000|2022-01-18 08:26:40|11911.85|11911.85|11910.65|11910.65|11911.85|11911.85|11910.65|11910.65|0
1642494410000|2022-01-18 08:26:50|11910.4|11910.4|11909.16|11909.16|11910.4|11910.4|11909.16|11909.16|0
1642494420000|2022-01-18 08:27:00|11908.83|11908.83|11910.87|11910.87|11910.87|11910.87|11908.83|11908.83|0
1642494430000|2022-01-18 08:27:10|11911.27|11911.27|11916|11916|11916|11916|11911.27|11911.27|0
1642494440000|2022-01-18 08:27:20|11916.15|11916.15|11915.94|11915.94|11916.15|11916.15|11914.96|11914.96|0
1642494450000|2022-01-18 08:27:30|11914.96|11914.96|11910.68|11910.68|11914.96|11914.96|11910.68|11910.68|0
1642494460000|2022-01-18 08:27:40|11910.56|11910.56|11910.56|11910.56|11910.56|11910.56|11910.56|11910.56|0
1642494470000|2022-01-18 08:27:50|11910.06|11910.06|11908.7|11908.7|11910.06|11910.06|11908.7|11908.7|0
1642494480000|2022-01-18 08:28:00|11907.87|11907.87|11908.01|11908.01|11908.01|11908.01|11907.51|11907.51|0
1642494490000|2022-01-18 08:28:10|11909.19|11909.19|11909.31|11909.31|11909.31|11909.31|11909.19|11909.19|0
1642494500000|2022-01-18 08:28:20|11909.48|11909.48|11909.25|11909.25|11909.48|11909.48|11909.25|11909.25|0
1642494510000|2022-01-18 08:28:30|11909.58|11909.58|11912.51|11912.51|11912.51|11912.51|11908.25|11908.25|0
1642494520000|2022-01-18 08:28:40|11912.03|11912.03|11910.55|11910.55|11912.51|11912.51|11910.55|11910.55|0
1642494530000|2022-01-18 08:28:50|11910.88|11910.88|11911.21|11911.21|11911.21|11911.21|11910.88|11910.88|0
1642494540000|2022-01-18 08:29:00|11911.05|11911.05|11908.56|11908.56|11911.38|11911.38|11908.56|11908.56|0
1642494550000|2022-01-18 08:29:10|11908.31|11908.31|11908.02|11908.02|11908.31|11908.31|11907.86|11907.86|0
1642494560000|2022-01-18 08:29:20|11907.8|11907.8|11910.36|11910.36|11910.36|11910.36|11907.8|11907.8|0
1642494570000|2022-01-18 08:29:30|11910.1|11910.1|11909.36|11909.36|11910.1|11910.1|11909.12|11909.12|0
1642494580000|2022-01-18 08:29:40|11909.62|11909.62|11909.62|11909.62|11909.62|11909.62|11909.62|11909.62|0
1642494590000|2022-01-18 08:29:50|11908.43|11908.43|11909.03|11909.03|11909.03|11909.03|11908.43|11908.43|0
1642494600000|2022-01-18 08:30:00|11906.66|11906.66|11907.31|11907.31|11907.31|11907.31|11906.33|11906.33|0
1642494610000|2022-01-18 08:30:10|11906.12|11906.12|11904.33|11904.33|11906.12|11906.12|11904.16|11904.16|0
1642494620000|2022-01-18 08:30:20|11903.86|11903.86|11902.53|11902.53|11903.86|11903.86|11902.53|11902.53|0
1642494630000|2022-01-18 08:30:30|11901.74|11901.74|11900.55|11900.55|11901.74|11901.74|11900.55|11900.55|0
1642494640000|2022-01-18 08:30:40|11898.99|11898.99|11898.99|11898.99|11898.99|11898.99|11898.99|11898.99|0
1642494650000|2022-01-18 08:30:50|11898.01|11898.01|11895.21|11895.21|11898.01|11898.01|11895.21|11895.21|0
1642494660000|2022-01-18 08:31:00|11897.57|11897.57|11898.47|11898.47|11898.47|11898.47|11897.57|11897.57|0
1642494670000|2022-01-18 08:31:10|11897.92|11897.92|11897.41|11897.41|11897.92|11897.92|11897.41|11897.41|0
1642494680000|2022-01-18 08:31:20|11900.35|11900.35|11900.35|11900.35|11900.35|11900.35|11900.35|11900.35|0
1642494690000|2022-01-18 08:31:30|11900.71|11900.71|11900.71|11900.71|11900.71|11900.71|11900.71|11900.71|0
1642494700000|2022-01-18 08:31:40|11900.48|11900.48|11898.94|11898.94|11900.48|11900.48|11898.94|11898.94|0
1642494710000|2022-01-18 08:31:50|11897.75|11897.75|11896.25|11896.25|11897.75|11897.75|11896.25|11896.25|0
1642494720000|2022-01-18 08:32:00|11895.99|11895.99|11897.11|11897.11|11897.11|11897.11|11895.26|11895.26|0
1642494730000|2022-01-18 08:32:10|11898.3|11898.3|11898.3|11898.3|11898.3|11898.3|11898.3|11898.3|0
1642494740000|2022-01-18 08:32:20|11899.28|11899.28|11900.46|11900.46|11901.24|11901.24|11899.28|11899.28|0
1642494760000|2022-01-18 08:32:40|11900.62|11900.62|11900.62|11900.62|11900.62|11900.62|11900.62|11900.62|0
1642494780000|2022-01-18 08:33:00|11899.92|11899.92|11897.31|11897.31|11899.92|11899.92|11897.31|11897.31|0
1642494790000|2022-01-18 08:33:10|11898.29|11898.29|11898.4|11898.4|11898.4|11898.4|11898.29|11898.29|0
1642494800000|2022-01-18 08:33:20|11897.94|11897.94|11897.94|11897.94|11897.94|11897.94|11897.94|11897.94|0
1642494810000|2022-01-18 08:33:30|11896.75|11896.75|11898.25|11898.25|11898.25|11898.25|11896.75|11896.75|0
1642494820000|2022-01-18 08:33:40|11898.08|11898.08|11898.08|11898.08|11898.08|11898.08|11898.08|11898.08|0
1642494850000|2022-01-18 08:34:10|11898.43|11898.43|11898.43|11898.43|11898.43|11898.43|11898.43|11898.43|0
1642494860000|2022-01-18 08:34:20|11897.24|11897.24|11892.3|11892.3|11897.24|11897.24|11892.3|11892.3|0
1642494870000|2022-01-18 08:34:30|11891.12|11891.12|11891.12|11891.12|11891.12|11891.12|11891.12|11891.12|0
1642494880000|2022-01-18 08:34:40|11891.28|11891.28|11890.43|11890.43|11891.28|11891.28|11890.43|11890.43|0
1642494890000|2022-01-18 08:34:50|11892.39|11892.39|11891.73|11891.73|11892.53|11892.53|11891.73|11891.73|0
1642494900000|2022-01-18 08:35:00|11890.98|11890.98|11893.09|11893.09|11893.09|11893.09|11890.98|11890.98|0
1642494910000|2022-01-18 08:35:10|11893.35|11893.35|11896.28|11896.28|11896.28|11896.28|11893.35|11893.35|0
1642494920000|2022-01-18 08:35:20|11897.26|11897.26|11904.36|11904.36|11904.36|11904.36|11897.26|11897.26|0
1642494930000|2022-01-18 08:35:30|11905.55|11905.55|11906.95|11906.95|11906.95|11906.95|11905.55|11905.55|0
1642494960000|2022-01-18 08:36:00|11906.9|11906.9|11906.9|11906.9|11906.9|11906.9|11906.9|11906.9|0
1642494980000|2022-01-18 08:36:20|11907.88|11907.88|11912.61|11912.61|11912.61|11912.61|11907.88|11907.88|0
1642494990000|2022-01-18 08:36:30|11913.11|11913.11|11911.15|11911.15|11913.11|11913.11|11911.15|11911.15|0
1642495000000|2022-01-18 08:36:40|11910.17|11910.17|11911.15|11911.15|11911.15|11911.15|11910.17|11910.17|0
1642495010000|2022-01-18 08:36:50|11911.47|11911.47|11911.47|11911.47|11911.47|11911.47|11911.47|11911.47|0
1642495020000|2022-01-18 08:37:00|11911.82|11911.82|11911.39|11911.39|11912.19|11912.19|11911.39|11911.39|0
1642495030000|2022-01-18 08:37:10|11911.18|11911.18|11911.18|11911.18|11911.18|11911.18|11911.18|11911.18|0
1642495040000|2022-01-18 08:37:20|11910.94|11910.94|11910.94|11910.94|11910.94|11910.94|11910.94|11910.94|0
1642495050000|2022-01-18 08:37:30|11912.13|11912.13|11912.13|11912.13|11912.13|11912.13|11912.13|11912.13|0
1642495070000|2022-01-18 08:37:50|11912.25|11912.25|11914.02|11914.02|11914.02|11914.02|11912.25|11912.25|0
1642495080000|2022-01-18 08:38:00|11913.22|11913.22|11914.28|11914.28|11914.28|11914.28|11913.1|11913.1|0
1642495090000|2022-01-18 08:38:10|11913.78|11913.78|11913.78|11913.78|11913.78|11913.78|11913.78|11913.78|0
1642495100000|2022-01-18 08:38:20|11913.66|11913.66|11913.66|11913.66|11913.66|11913.66|11913.66|11913.66|0
1642495120000|2022-01-18 08:38:40|11917.21|11917.21|11917.21|11917.21|11917.21|11917.21|11917.21|11917.21|0
1642495140000|2022-01-18 08:39:00|11917.5|11917.5|11917.55|11917.55|11917.55|11917.55|11916.18|11916.18|0
1642495150000|2022-01-18 08:39:10|11916.58|11916.58|11916.58|11916.58|11916.58|11916.58|11916.58|11916.58|0
1642495160000|2022-01-18 08:39:20|11916.45|11916.45|11916.21|11916.21|11916.45|11916.45|11916.21|11916.21|0
1642495180000|2022-01-18 08:39:40|11917.19|11917.19|11917.19|11917.19|11917.19|11917.19|11917.19|11917.19|0
1642495200000|2022-01-18 08:40:00|11916.87|11916.87|11916.87|11916.87|11916.87|11916.87|11916.87|11916.87|0
1642495210000|2022-01-18 08:40:10|11918.06|11918.06|11917.66|11917.66|11918.06|11918.06|11917.66|11917.66|0
1642495240000|2022-01-18 08:40:40|11917.89|11917.89|11917.69|11917.69|11917.89|11917.89|11917.69|11917.69|0
1642495260000|2022-01-18 08:41:00|11917.08|11917.08|11917.79|11917.79|11917.79|11917.79|11917.08|11917.08|0
1642495270000|2022-01-18 08:41:10|11917.48|11917.48|11917.72|11917.72|11917.72|11917.72|11917.48|11917.48|0
1642495290000|2022-01-18 08:41:30|11922.62|11922.62|11919.68|11919.68|11922.62|11922.62|11919.68|11919.68|0
1642495320000|2022-01-18 08:42:00|11918.5|11918.5|11918.5|11918.5|11918.5|11918.5|11918.5|11918.5|0
1642495340000|2022-01-18 08:42:20|11919.47|11919.47|11919.47|11919.47|11919.47|11919.47|11919.47|11919.47|0
1642495370000|2022-01-18 08:42:50|11919.63|11919.63|11919.39|11919.39|11919.63|11919.63|11919.39|11919.39|0
1642495390000|2022-01-18 08:43:10|11919.18|11919.18|11919.18|11919.18|11919.18|11919.18|11919.18|11919.18|0
1642495400000|2022-01-18 08:43:20|11919.39|11919.39|11919.39|11919.39|11919.39|11919.39|11919.39|11919.39|0
1642495410000|2022-01-18 08:43:30|11919.05|11919.05|11919.25|11919.25|11919.25|11919.25|11919.05|11919.05|0
1642495420000|2022-01-18 08:43:40|11918.27|11918.27|11918.27|11918.27|11918.27|11918.27|11918.27|11918.27|0
1642495430000|2022-01-18 08:43:50|11917.58|11917.58|11916.89|11916.89|11917.58|11917.58|11914.93|11914.93|0
1642495440000|2022-01-18 08:44:00|11916.77|11916.77|11914.4|11914.4|11916.77|11916.77|11914.4|11914.4|0
1642495450000|2022-01-18 08:44:10|11914.05|11914.05|11912.46|11912.46|11914.05|11914.05|11912.46|11912.46|0
1642495470000|2022-01-18 08:44:30|11912.06|11912.06|11912.46|11912.46|11912.46|11912.46|11912.06|11912.06|0
1642495480000|2022-01-18 08:44:40|11912.06|11912.06|11911.66|11911.66|11912.06|11912.06|11911.66|11911.66|0
1642495490000|2022-01-18 08:44:50|11910.68|11910.68|11909.5|11909.5|11910.68|11910.68|11909.5|11909.5|0
1642495500000|2022-01-18 08:45:00|11909.37|11909.37|11910.03|11910.03|11910.03|11910.03|11908.99|11908.99|0
1642495510000|2022-01-18 08:45:10|11908.82|11908.82|11908.82|11908.82|11908.82|11908.82|11908.82|11908.82|0
1642495520000|2022-01-18 08:45:20|11907.62|11907.62|11906.74|11906.74|11907.62|11907.62|11904.94|11904.94|0
1642495530000|2022-01-18 08:45:30|11906.34|11906.34|11907.29|11907.29|11907.29|11907.29|11905.94|11905.94|0
1642495540000|2022-01-18 08:45:40|11907.17|11907.17|11907.34|11907.34|11907.34|11907.34|11907.17|11907.17|0
1642495550000|2022-01-18 08:45:50|11907.55|11907.55|11907.46|11907.46|11907.56|11907.56|11907.43|11907.43|0
1642495560000|2022-01-18 08:46:00|11906.48|11906.48|11906.08|11906.08|11906.48|11906.48|11906.08|11906.08|0
1642495570000|2022-01-18 08:46:10|11905.61|11905.61|11905.61|11905.61|11905.61|11905.61|11905.61|11905.61|0
1642495580000|2022-01-18 08:46:20|11905.71|11905.71|11905.87|11905.87|11905.87|11905.87|11904.68|11904.68|0
1642495590000|2022-01-18 08:46:30|11905.45|11905.45|11906.43|11906.43|11906.43|11906.43|11905.45|11905.45|0
1642495600000|2022-01-18 08:46:40|11906.23|11906.23|11898.66|11898.66|11906.23|11906.23|11898.66|11898.66|0
1642495610000|2022-01-18 08:46:50|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|0
1642495620000|2022-01-18 08:47:00|11896.17|11896.17|11897.58|11897.58|11897.58|11897.58|11896.17|11896.17|0
1642495630000|2022-01-18 08:47:10|11897.35|11897.35|11898.02|11898.02|11898.02|11898.02|11897.35|11897.35|0
1642495640000|2022-01-18 08:47:20|11898.14|11898.14|11903.47|11903.47|11903.47|11903.47|11898.14|11898.14|0
1642495660000|2022-01-18 08:47:40|11903.21|11903.21|11903.21|11903.21|11903.21|11903.21|11903.21|11903.21|0
1642495670000|2022-01-18 08:47:50|11901.25|11901.25|11901.25|11901.25|11901.25|11901.25|11901.25|11901.25|0
1642495680000|2022-01-18 08:48:00|11901.72|11901.72|11901.72|11901.72|11901.72|11901.72|11901.72|11901.72|0
1642495690000|2022-01-18 08:48:10|11901.98|11901.98|11902.15|11902.15|11902.15|11902.15|11901.98|11901.98|0
1642495700000|2022-01-18 08:48:20|11903.12|11903.12|11903.17|11903.17|11903.97|11903.97|11903.12|11903.12|0
1642495710000|2022-01-18 08:48:30|11903.52|11903.52|11905.06|11905.06|11905.06|11905.06|11903.52|11903.52|0
1642495730000|2022-01-18 08:48:50|11905.32|11905.32|11904.89|11904.89|11905.32|11905.32|11904.89|11904.89|0
1642495740000|2022-01-18 08:49:00|11905.02|11905.02|11904.85|11904.85|11905.02|11905.02|11904.85|11904.85|0
1642495760000|2022-01-18 08:49:20|11904.46|11904.46|11905.56|11905.56|11905.56|11905.56|11904.46|11904.46|0
1642495770000|2022-01-18 08:49:30|11905.95|11905.95|11904.91|11904.91|11905.95|11905.95|11904.91|11904.91|0
1642495780000|2022-01-18 08:49:40|11905.89|11905.89|11906.41|11906.41|11906.41|11906.41|11905.89|11905.89|0
1642495790000|2022-01-18 08:49:50|11909.35|11909.35|11912.17|11912.17|11912.17|11912.17|11909.35|11909.35|0
1642495800000|2022-01-18 08:50:00|11914.54|11914.54|11918.46|11918.46|11918.46|11918.46|11914.54|11914.54|0
1642495810000|2022-01-18 08:50:10|11917.75|11917.75|11917.84|11917.84|11918.1|11918.1|11917.75|11917.75|0
1642495820000|2022-01-18 08:50:20|11917.58|11917.58|11917.58|11917.58|11917.58|11917.58|11917.58|11917.58|0
1642495830000|2022-01-18 08:50:30|11917.18|11917.18|11916.2|11916.2|11917.18|11917.18|11916.2|11916.2|0
1642495840000|2022-01-18 08:50:40|11916.56|11916.56|11920.95|11920.95|11920.95|11920.95|11916.05|11916.05|0
1642495850000|2022-01-18 08:50:50|11921.64|11921.64|11921.64|11921.64|11921.64|11921.64|11921.64|11921.64|0
1642495860000|2022-01-18 08:51:00|11923.8|11923.8|11924.3|11924.3|11925.12|11925.12|11923.8|11923.8|0
1642495870000|2022-01-18 08:51:10|11925.09|11925.09|11924.83|11924.83|11925.09|11925.09|11924.83|11924.83|0
1642495880000|2022-01-18 08:51:20|11923.85|11923.85|11924.81|11924.81|11925.04|11925.04|11923.85|11923.85|0
1642495900000|2022-01-18 08:51:40|11925.04|11925.04|11925.04|11925.04|11925.04|11925.04|11925.04|11925.04|0
1642495910000|2022-01-18 08:51:50|11924.84|11924.84|11922.47|11922.47|11924.84|11924.84|11922.47|11922.47|0
1642495920000|2022-01-18 08:52:00|11922.07|11922.07|11915.52|11915.52|11922.07|11922.07|11915.52|11915.52|0
1642495930000|2022-01-18 08:52:10|11914.83|11914.83|11913.85|11913.85|11914.83|11914.83|11913.85|11913.85|0
1642495940000|2022-01-18 08:52:20|11913.38|11913.38|11913.38|11913.38|11913.38|11913.38|11913.38|11913.38|0
1642495970000|2022-01-18 08:52:50|11913.55|11913.55|11913.21|11913.21|11913.55|11913.55|11913.21|11913.21|0
1642495990000|2022-01-18 08:53:10|11912.03|11912.03|11911.66|11911.66|11912.03|11912.03|11911.66|11911.66|0
1642496000000|2022-01-18 08:53:20|11912.64|11912.64|11913.62|11913.62|11913.62|11913.62|11912.64|11912.64|0
1642496010000|2022-01-18 08:53:30|11912.43|11912.43|11912.43|11912.43|11912.43|11912.43|11912.43|11912.43|0
1642496020000|2022-01-18 08:53:40|11913.62|11913.62|11913.62|11913.62|11913.62|11913.62|11913.62|11913.62|0
1642496030000|2022-01-18 08:53:50|11913.44|11913.44|11913.44|11913.44|11913.44|11913.44|11913.44|11913.44|0
1642496040000|2022-01-18 08:54:00|11914.62|11914.62|11924.21|11924.21|11924.61|11924.61|11914.62|11914.62|0
1642496050000|2022-01-18 08:54:10|11923.17|11923.17|11923.83|11923.83|11923.83|11923.83|11923.17|11923.17|0
1642496060000|2022-01-18 08:54:20|11923.57|11923.57|11923.92|11923.92|11923.92|11923.92|11923.57|11923.57|0
1642496080000|2022-01-18 08:54:40|11924.42|11924.42|11921.48|11921.48|11924.54|11924.54|11921.48|11921.48|0
1642496100000|2022-01-18 08:55:00|11921.27|11921.27|11918.67|11918.67|11921.27|11921.27|11918.67|11918.67|0
1642496130000|2022-01-18 08:55:30|11918.41|11918.41|11917.09|11917.09|11918.41|11918.41|11917.09|11917.09|0
1642496140000|2022-01-18 08:55:40|11916.93|11916.93|11918.3|11918.3|11918.3|11918.3|11916.93|11916.93|0
1642496150000|2022-01-18 08:55:50|11918.65|11918.65|11922.92|11922.92|11922.97|11922.97|11918.3|11918.3|0
1642496160000|2022-01-18 08:56:00|11923.44|11923.44|11923.27|11923.27|11923.44|11923.44|11923.27|11923.27|0
1642496180000|2022-01-18 08:56:20|11923.65|11923.65|11923.65|11923.65|11923.65|11923.65|11923.65|11923.65|0
1642496190000|2022-01-18 08:56:30|11923.7|11923.7|11923.7|11923.7|11923.7|11923.7|11923.7|11923.7|0
1642496200000|2022-01-18 08:56:40|11924.62|11924.62|11925.4|11925.4|11925.57|11925.57|11924.36|11924.36|0
1642496210000|2022-01-18 08:56:50|11925.14|11925.14|11924.73|11924.73|11925.92|11925.92|11924.73|11924.73|0
1642496220000|2022-01-18 08:57:00|11924.21|11924.21|11924.21|11924.21|11924.21|11924.21|11924.21|11924.21|0
1642496230000|2022-01-18 08:57:10|11923.02|11923.02|11923.02|11923.02|11923.02|11923.02|11923.02|11923.02|0
1642496240000|2022-01-18 08:57:20|11922.56|11922.56|11924.51|11924.51|11924.51|11924.51|11922.56|11922.56|0
1642496250000|2022-01-18 08:57:30|11926.47|11926.47|11929.01|11929.01|11929.01|11929.01|11926.47|11926.47|0
1642496260000|2022-01-18 08:57:40|11929.99|11929.99|11931.95|11931.95|11931.95|11931.95|11929.99|11929.99|0
1642496270000|2022-01-18 08:57:50|11932.12|11932.12|11931.14|11931.14|11932.12|11932.12|11931.14|11931.14|0
1642496300000|2022-01-18 08:58:20|11930.16|11930.16|11930.16|11930.16|11930.16|11930.16|11930.16|11930.16|0
1642496310000|2022-01-18 08:58:30|11931.14|11931.14|11929.43|11929.43|11931.14|11931.14|11929.43|11929.43|0
1642496320000|2022-01-18 08:58:40|11929.2|11929.2|11928.87|11928.87|11929.2|11929.2|11928.87|11928.87|0
1642496330000|2022-01-18 08:58:50|11927.68|11927.68|11927.92|11927.92|11928.37|11928.37|11927.68|11927.68|0
1642496340000|2022-01-18 08:59:00|11926.73|11926.73|11926.37|11926.37|11926.73|11926.73|11926.37|11926.37|0
1642496350000|2022-01-18 08:59:10|11926.25|11926.25|11925.85|11925.85|11926.25|11926.25|11925.85|11925.85|0
1642496360000|2022-01-18 08:59:20|11925.7|11925.7|11925.7|11925.7|11925.7|11925.7|11925.7|11925.7|0
1642496370000|2022-01-18 08:59:30|11925.91|11925.91|11925.91|11925.91|11925.91|11925.91|11925.91|11925.91|0
1642496380000|2022-01-18 08:59:40|11925.3|11925.3|11925.54|11925.54|11925.54|11925.54|11924.56|11924.56|0
1642496390000|2022-01-18 08:59:50|11925.34|11925.34|11926.32|11926.32|11926.32|11926.32|11925.34|11925.34|0
1642496400000|2022-01-18 09:00:00|11926.55|11926.55|11928.38|11928.38|11928.51|11928.51|11926.55|11926.55|0
1642496410000|2022-01-18 09:00:10|11928.25|11928.25|11928.25|11928.25|11928.25|11928.25|11928.25|11928.25|0
1642496420000|2022-01-18 09:00:20|11929.23|11929.23|11929.03|11929.03|11929.23|11929.23|11929.03|11929.03|0
1642496430000|2022-01-18 09:00:30|11930.01|11930.01|11933.77|11933.77|11933.77|11933.77|11930.01|11930.01|0
1642496450000|2022-01-18 09:00:50|11933.56|11933.56|11933.56|11933.56|11933.56|11933.56|11933.56|11933.56|0
1642496460000|2022-01-18 09:01:00|11933.21|11933.21|11938.47|11938.47|11938.76|11938.76|11932.52|11932.52|0
1642496470000|2022-01-18 09:01:10|11939.27|11939.27|11938.47|11938.47|11940.43|11940.43|11937.49|11937.49|0
1642496480000|2022-01-18 09:01:20|11939.45|11939.45|11939.45|11939.45|11939.45|11939.45|11937.49|11937.49|0
1642496490000|2022-01-18 09:01:30|11940.43|11940.43|11940.43|11940.43|11940.43|11940.43|11938.47|11938.47|0
1642496500000|2022-01-18 09:01:40|11939.45|11939.45|11938.58|11938.58|11939.71|11939.71|11938.58|11938.58|0
1642496510000|2022-01-18 09:01:50|11937.6|11937.6|11934.32|11934.32|11937.84|11937.84|11933.92|11933.92|0
1642496520000|2022-01-18 09:02:00|11935.3|11935.3|11934.36|11934.36|11935.3|11935.3|11934.36|11934.36|0
1642496530000|2022-01-18 09:02:10|11934.19|11934.19|11931|11931|11934.19|11934.19|11930.67|11930.67|0
1642496540000|2022-01-18 09:02:20|11930.52|11930.52|11930.41|11930.41|11930.52|11930.52|11930.41|11930.41|0
1642496550000|2022-01-18 09:02:30|11928.05|11928.05|11930.75|11930.75|11930.75|11930.75|11928.05|11928.05|0
1642496560000|2022-01-18 09:02:40|11931.16|11931.16|11930.06|11930.06|11931.16|11931.16|11930.06|11930.06|0
1642496570000|2022-01-18 09:02:50|11929.8|11929.8|11930.78|11930.78|11930.78|11930.78|11929.8|11929.8|0
1642496580000|2022-01-18 09:03:00|11930.38|11930.38|11929.39|11929.39|11930.38|11930.38|11929.16|11929.16|0
1642496590000|2022-01-18 09:03:10|11928.42|11928.42|11928.42|11928.42|11928.42|11928.42|11928.42|11928.42|0
1642496600000|2022-01-18 09:03:20|11929.39|11929.39|11933.72|11933.72|11933.72|11933.72|11929.39|11929.39|0
1642496620000|2022-01-18 09:03:40|11933.65|11933.65|11934.63|11934.63|11934.98|11934.98|11933.65|11933.65|0
1642496630000|2022-01-18 09:03:50|11935.43|11935.43|11938.71|11938.71|11938.71|11938.71|11935.43|11935.43|0
1642496640000|2022-01-18 09:04:00|11939.69|11939.69|11938.33|11938.33|11940.38|11940.38|11938.33|11938.33|0
1642496650000|2022-01-18 09:04:10|11937.93|11937.93|11938.19|11938.19|11938.4|11938.4|11937.93|11937.93|0
1642496670000|2022-01-18 09:04:30|11939.38|11939.38|11939.38|11939.38|11939.38|11939.38|11939.38|11939.38|0
1642496680000|2022-01-18 09:04:40|11939.88|11939.88|11940.97|11940.97|11940.97|11940.97|11939.88|11939.88|0
1642496690000|2022-01-18 09:04:50|11941.22|11941.22|11941.22|11941.22|11941.22|11941.22|11941.22|11941.22|0
1642496700000|2022-01-18 09:05:00|11941.46|11941.46|11940.48|11940.48|11941.46|11941.46|11940.48|11940.48|0
1642496710000|2022-01-18 09:05:10|11939.7|11939.7|11942.33|11942.33|11942.33|11942.33|11939.7|11939.7|0
1642496720000|2022-01-18 09:05:20|11942.85|11942.85|11941.87|11941.87|11942.85|11942.85|11941.87|11941.87|0
1642496740000|2022-01-18 09:05:40|11941.07|11941.07|11941.07|11941.07|11941.07|11941.07|11941.07|11941.07|0
1642496750000|2022-01-18 09:05:50|11943.44|11943.44|11943.44|11943.44|11943.44|11943.44|11943.44|11943.44|0
1642496760000|2022-01-18 09:06:00|11943.04|11943.04|11943.04|11943.04|11943.04|11943.04|11943.04|11943.04|0
1642496790000|2022-01-18 09:06:30|11941.85|11941.85|11942.25|11942.25|11942.25|11942.25|11941.85|11941.85|0
1642496810000|2022-01-18 09:06:50|11941.99|11941.99|11939.02|11939.02|11941.99|11941.99|11939.02|11939.02|0
1642496820000|2022-01-18 09:07:00|11938.62|11938.62|11934.76|11934.76|11939.02|11939.02|11934.76|11934.76|0
1642496830000|2022-01-18 09:07:10|11933.78|11933.78|11931.82|11931.82|11933.78|11933.78|11931.82|11931.82|0
1642496840000|2022-01-18 09:07:20|11932.29|11932.29|11934.24|11934.24|11934.24|11934.24|11932.29|11932.29|0
1642496850000|2022-01-18 09:07:30|11933.26|11933.26|11933.26|11933.26|11933.26|11933.26|11933.26|11933.26|0
1642496860000|2022-01-18 09:07:40|11933.6|11933.6|11932.86|11932.86|11933.6|11933.6|11932.86|11932.86|0
1642496870000|2022-01-18 09:07:50|11932.74|11932.74|11932.74|11932.74|11932.74|11932.74|11932.74|11932.74|0
1642496880000|2022-01-18 09:08:00|11933.72|11933.72|11934.56|11934.56|11934.91|11934.91|11933.72|11933.72|0
1642496890000|2022-01-18 09:08:10|11934.36|11934.36|11934.36|11934.36|11934.36|11934.36|11934.36|11934.36|0
1642496900000|2022-01-18 09:08:20|11934.17|11934.17|11934.17|11934.17|11934.17|11934.17|11934.17|11934.17|0
1642496910000|2022-01-18 09:08:30|11933.83|11933.83|11934.17|11934.17|11934.17|11934.17|11933.83|11933.83|0
1642496930000|2022-01-18 09:08:50|11934.71|11934.71|11932.7|11932.7|11934.87|11934.87|11932.7|11932.7|0
1642496940000|2022-01-18 09:09:00|11932.91|11932.91|11934.09|11934.09|11934.09|11934.09|11932.39|11932.39|0
1642496950000|2022-01-18 09:09:10|11933.88|11933.88|11936.25|11936.25|11936.25|11936.25|11933.88|11933.88|0
1642496960000|2022-01-18 09:09:20|11935.27|11935.27|11935.27|11935.27|11935.27|11935.27|11935.27|11935.27|0
1642496970000|2022-01-18 09:09:30|11935.74|11935.74|11935.97|11935.97|11935.97|11935.97|11935.74|11935.74|0
1642496990000|2022-01-18 09:09:50|11936.21|11936.21|11936.21|11936.21|11936.21|11936.21|11936.21|11936.21|0
1642497000000|2022-01-18 09:10:00|11937.19|11937.19|11937.19|11937.19|11937.19|11937.19|11937.19|11937.19|0
1642497010000|2022-01-18 09:10:10|11937.69|11937.69|11937.91|11937.91|11938.09|11938.09|11937.69|11937.69|0
1642497020000|2022-01-18 09:10:20|11937.7|11937.7|11937.7|11937.7|11937.7|11937.7|11937.7|11937.7|0
1642497030000|2022-01-18 09:10:30|11938.28|11938.28|11935.34|11935.34|11938.28|11938.28|11935.34|11935.34|0
1642497040000|2022-01-18 09:10:40|11937.3|11937.3|11937.15|11937.15|11937.3|11937.3|11937.15|11937.15|0
1642497050000|2022-01-18 09:10:50|11936.91|11936.91|11937.03|11937.03|11937.03|11937.03|11936.91|11936.91|0
1642497060000|2022-01-18 09:11:00|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|11938.01|0
1642497080000|2022-01-18 09:11:20|11938.11|11938.11|11938.03|11938.03|11938.11|11938.11|11938.03|11938.03|0
1642497090000|2022-01-18 09:11:30|11937.95|11937.95|11942|11942|11942|11942|11937.8|11937.8|0
1642497100000|2022-01-18 09:11:40|11942.98|11942.98|11943.74|11943.74|11943.74|11943.74|11942.98|11942.98|0
1642497110000|2022-01-18 09:11:50|11944.14|11944.14|11946.51|11946.51|11946.51|11946.51|11944.14|11944.14|0
1642497120000|2022-01-18 09:12:00|11945.33|11945.33|11945.33|11945.33|11945.33|11945.33|11945.33|11945.33|0
1642497130000|2022-01-18 09:12:10|11944.14|11944.14|11944.07|11944.07|11944.14|11944.14|11944.07|11944.07|0
1642497140000|2022-01-18 09:12:20|11944.02|11944.02|11944.02|11944.02|11944.02|11944.02|11944.02|11944.02|0
1642497150000|2022-01-18 09:12:30|11942.06|11942.06|11938.6|11938.6|11942.24|11942.24|11938.6|11938.6|0
1642497160000|2022-01-18 09:12:40|11938.94|11938.94|11938.94|11938.94|11938.94|11938.94|11938.94|11938.94|0
1642497180000|2022-01-18 09:13:00|11937.76|11937.76|11939.92|11939.92|11939.92|11939.92|11937.76|11937.76|0
1642497190000|2022-01-18 09:13:10|11940.11|11940.11|11940.11|11940.11|11940.11|11940.11|11940.11|11940.11|0
1642497200000|2022-01-18 09:13:20|11940.49|11940.49|11940.49|11940.49|11940.49|11940.49|11940.49|11940.49|0
1642497210000|2022-01-18 09:13:30|11939.31|11939.31|11939.31|11939.31|11939.31|11939.31|11939.31|11939.31|0
1642497220000|2022-01-18 09:13:40|11939.38|11939.38|11937.63|11937.63|11939.59|11939.59|11937.5|11937.5|0
1642497250000|2022-01-18 09:14:10|11938.61|11938.61|11938.61|11938.61|11938.61|11938.61|11938.61|11938.61|0
1642497270000|2022-01-18 09:14:30|11939.79|11939.79|11940.98|11940.98|11940.98|11940.98|11939.79|11939.79|0
1642497300000|2022-01-18 09:15:00|11940|11940|11940|11940|11940|11940|11939.02|11939.02|0
1642497310000|2022-01-18 09:15:10|11940.17|11940.17|11940.17|11940.17|11940.17|11940.17|11940.17|11940.17|0
1642497320000|2022-01-18 09:15:20|11939.77|11939.77|11939.77|11939.77|11939.77|11939.77|11939.77|11939.77|0
1642497350000|2022-01-18 09:15:50|11938.58|11938.58|11937.21|11937.21|11938.58|11938.58|11937.21|11937.21|0
1642497370000|2022-01-18 09:16:10|11936.02|11936.02|11935.78|11935.78|11936.02|11936.02|11935.78|11935.78|0
1642497390000|2022-01-18 09:16:30|11936.76|11936.76|11936.76|11936.76|11936.76|11936.76|11936.64|11936.64|0
1642497400000|2022-01-18 09:16:40|11936.64|11936.64|11935.64|11935.64|11936.64|11936.64|11935.64|11935.64|0
1642497410000|2022-01-18 09:16:50|11935|11935|11935|11935|11935|11935|11934.79|11934.79|0
1642497420000|2022-01-18 09:17:00|11934.02|11934.02|11934.02|11934.02|11934.02|11934.02|11934.02|11934.02|0
1642497430000|2022-01-18 09:17:10|11933.95|11933.95|11933.95|11933.95|11933.95|11933.95|11933.95|11933.95|0
1642497440000|2022-01-18 09:17:20|11931.99|11931.99|11930.38|11930.38|11931.99|11931.99|11930.38|11930.38|0
1642497450000|2022-01-18 09:17:30|11930.17|11930.17|11928.32|11928.32|11930.17|11930.17|11928.32|11928.32|0
1642497470000|2022-01-18 09:17:50|11927.35|11927.35|11927.47|11927.47|11927.47|11927.47|11927.35|11927.35|0
1642497480000|2022-01-18 09:18:00|11927.07|11927.07|11927.02|11927.02|11927.07|11927.07|11926.84|11926.84|0
1642497490000|2022-01-18 09:18:10|11926.62|11926.62|11927.02|11927.02|11927.02|11927.02|11926.62|11926.62|0
1642497510000|2022-01-18 09:18:30|11926.89|11926.89|11926.62|11926.62|11927.02|11927.02|11926.62|11926.62|0
1642497520000|2022-01-18 09:18:40|11926.75|11926.75|11927.41|11927.41|11927.41|11927.41|11926.75|11926.75|0
1642497530000|2022-01-18 09:18:50|11926.89|11926.89|11927.12|11927.12|11927.12|11927.12|11926.89|11926.89|0
1642497540000|2022-01-18 09:19:00|11927.53|11927.53|11927.53|11927.53|11927.53|11927.53|11927.53|11927.53|0
1642497550000|2022-01-18 09:19:10|11928.72|11928.72|11928.72|11928.72|11928.72|11928.72|11928.72|11928.72|0
1642497560000|2022-01-18 09:19:20|11928.67|11928.67|11929.55|11929.55|11929.87|11929.87|11928.67|11928.67|0
1642497570000|2022-01-18 09:19:30|11929.22|11929.22|11929.22|11929.22|11929.22|11929.22|11929.1|11929.1|0
1642497580000|2022-01-18 09:19:40|11929.1|11929.1|11930.04|11930.04|11930.04|11930.04|11929.1|11929.1|0
1642497590000|2022-01-18 09:19:50|11930.83|11930.83|11931.38|11931.38|11931.38|11931.38|11930.83|11930.83|0
1642497610000|2022-01-18 09:20:10|11931.78|11931.78|11931.78|11931.78|11931.78|11931.78|11931.78|11931.78|0
1642497620000|2022-01-18 09:20:20|11932.15|11932.15|11931.64|11931.64|11932.15|11932.15|11931.64|11931.64|0
1642497630000|2022-01-18 09:20:30|11931.88|11931.88|11931.88|11931.88|11931.88|11931.88|11931.88|11931.88|0
1642497640000|2022-01-18 09:20:40|11934.82|11934.82|11941.68|11941.68|11941.68|11941.68|11934.82|11934.82|0
1642497650000|2022-01-18 09:20:50|11942.2|11942.2|11942.59|11942.59|11942.59|11942.59|11942.2|11942.2|0
1642497660000|2022-01-18 09:21:00|11941.61|11941.61|11940.49|11940.49|11941.61|11941.61|11940.49|11940.49|0
1642497670000|2022-01-18 09:21:10|11939.3|11939.3|11939.3|11939.3|11939.3|11939.3|11939.3|11939.3|0
1642497680000|2022-01-18 09:21:20|11938.96|11938.96|11938.76|11938.76|11938.96|11938.96|11938.3|11938.3|0
1642497690000|2022-01-18 09:21:30|11938.41|11938.41|11936.99|11936.99|11938.41|11938.41|11936.99|11936.99|0
1642497730000|2022-01-18 09:22:10|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|0
1642497740000|2022-01-18 09:22:20|11934.83|11934.83|11933.85|11933.85|11934.83|11934.83|11933.85|11933.85|0
1642497750000|2022-01-18 09:22:30|11934.25|11934.25|11933.97|11933.97|11934.25|11934.25|11933.97|11933.97|0
1642497760000|2022-01-18 09:22:40|11933.92|11933.92|11933.92|11933.92|11933.92|11933.92|11933.92|11933.92|0
1642497770000|2022-01-18 09:22:50|11933.28|11933.28|11933.28|11933.28|11933.28|11933.28|11933.28|11933.28|0
1642497790000|2022-01-18 09:23:10|11933.51|11933.51|11933.11|11933.11|11933.51|11933.51|11933.11|11933.11|0
1642497800000|2022-01-18 09:23:20|11932.13|11932.13|11932.37|11932.37|11932.37|11932.37|11932.13|11932.13|0
1642497840000|2022-01-18 09:24:00|11934.32|11934.32|11934.32|11934.32|11934.32|11934.32|11934.32|11934.32|0
1642497850000|2022-01-18 09:24:10|11934.59|11934.59|11934.59|11934.59|11934.59|11934.59|11934.59|11934.59|0
1642497860000|2022-01-18 09:24:20|11934.71|11934.71|11934.71|11934.71|11934.71|11934.71|11934.71|11934.71|0
1642497870000|2022-01-18 09:24:30|11934.87|11934.87|11935.04|11935.04|11935.04|11935.04|11934.87|11934.87|0
1642497890000|2022-01-18 09:24:50|11934.92|11934.92|11935.42|11935.42|11935.88|11935.88|11934.92|11934.92|0
1642497900000|2022-01-18 09:25:00|11935.37|11935.37|11933.61|11933.61|11935.37|11935.37|11933.61|11933.61|0
1642497910000|2022-01-18 09:25:10|11933.21|11933.21|11931.1|11931.1|11933.21|11933.21|11930.84|11930.84|0
1642497920000|2022-01-18 09:25:20|11929.92|11929.92|11929.71|11929.71|11929.92|11929.92|11929.71|11929.71|0
1642497930000|2022-01-18 09:25:30|11929.37|11929.37|11929.37|11929.37|11929.37|11929.37|11929.37|11929.37|0
1642497950000|2022-01-18 09:25:50|11929.03|11929.03|11928.96|11928.96|11929.03|11929.03|11928.96|11928.96|0
1642497960000|2022-01-18 09:26:00|11929.16|11929.16|11930.62|11930.62|11930.62|11930.62|11929.16|11929.16|0
1642498000000|2022-01-18 09:26:40|11930.72|11930.72|11930.85|11930.85|11930.85|11930.85|11930.34|11930.34|0
1642498010000|2022-01-18 09:26:50|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|0
1642498020000|2022-01-18 09:27:00|11931.03|11931.03|11929.89|11929.89|11931.03|11931.03|11929.89|11929.89|0
1642498050000|2022-01-18 09:27:30|11929.81|11929.81|11929.81|11929.81|11929.81|11929.81|11929.81|11929.81|0
1642498060000|2022-01-18 09:27:40|11930.19|11930.19|11930.19|11930.19|11930.19|11930.19|11930.19|11930.19|0
1642498080000|2022-01-18 09:28:00|11930.54|11930.54|11929.56|11929.56|11930.77|11930.77|11929.56|11929.56|0
1642498090000|2022-01-18 09:28:10|11929.74|11929.74|11931.05|11931.05|11931.05|11931.05|11929.74|11929.74|0
1642498100000|2022-01-18 09:28:20|11931.45|11931.45|11931.79|11931.79|11931.79|11931.79|11931.45|11931.45|0
1642498120000|2022-01-18 09:28:40|11932|11932|11932|11932|11932|11932|11932|11932|0
1642498140000|2022-01-18 09:29:00|11930.81|11930.81|11930.35|11930.35|11930.98|11930.98|11930.18|11930.18|0
1642498150000|2022-01-18 09:29:10|11930.1|11930.1|11930.1|11930.1|11930.1|11930.1|11930.1|11930.1|0
1642498160000|2022-01-18 09:29:20|11930.23|11930.23|11930.23|11930.23|11930.23|11930.23|11930.23|11930.23|0
1642498180000|2022-01-18 09:29:40|11929.83|11929.83|11930.23|11930.23|11930.23|11930.23|11929.83|11929.83|0
1642498200000|2022-01-18 09:30:00|11930.04|11930.04|11930.04|11930.04|11930.04|11930.04|11930.04|11930.04|0
1642498210000|2022-01-18 09:30:10|11932|11932|11932.4|11932.4|11932.4|11932.4|11932|11932|0
1642498220000|2022-01-18 09:30:20|11932|11932|11930.49|11930.49|11932|11932|11930.49|11930.49|0
1642498230000|2022-01-18 09:30:30|11930.79|11930.79|11930.79|11930.79|11930.79|11930.79|11930.79|11930.79|0
1642498250000|2022-01-18 09:30:50|11931.43|11931.43|11931.43|11931.43|11931.43|11931.43|11931.43|11931.43|0
1642498260000|2022-01-18 09:31:00|11931.76|11931.76|11931.76|11931.76|11931.76|11931.76|11931.76|11931.76|0
1642498270000|2022-01-18 09:31:10|11931.88|11931.88|11931.88|11931.88|11931.88|11931.88|11931.76|11931.76|0
1642498310000|2022-01-18 09:31:50|11932.09|11932.09|11932.09|11932.09|11932.09|11932.09|11932.09|11932.09|0
1642498320000|2022-01-18 09:32:00|11932.21|11932.21|11932.21|11932.21|11932.21|11932.21|11932.21|11932.21|0
1642498330000|2022-01-18 09:32:10|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|11933.39|0
1642498340000|2022-01-18 09:32:20|11933.23|11933.23|11932.19|11932.19|11933.23|11933.23|11932.19|11932.19|0
1642498360000|2022-01-18 09:32:40|11931.21|11931.21|11931.21|11931.21|11931.21|11931.21|11931.21|11931.21|0
1642498380000|2022-01-18 09:33:00|11931.29|11931.29|11931.29|11931.29|11931.29|11931.29|11931.29|11931.29|0
1642498400000|2022-01-18 09:33:20|11931.21|11931.21|11931.21|11931.21|11931.21|11931.21|11931.21|11931.21|0
1642498410000|2022-01-18 09:33:30|11931.09|11931.09|11931.09|11931.09|11931.09|11931.09|11931.09|11931.09|0
1642498420000|2022-01-18 09:33:40|11930.89|11930.89|11931.01|11931.01|11931.01|11931.01|11930.89|11930.89|0
1642498460000|2022-01-18 09:34:20|11930.77|11930.77|11930.77|11930.77|11930.77|11930.77|11930.77|11930.77|0
1642498480000|2022-01-18 09:34:40|11932.73|11932.73|11934.92|11934.92|11934.92|11934.92|11932.73|11932.73|0
1642498490000|2022-01-18 09:34:50|11934.77|11934.77|11934.84|11934.84|11934.84|11934.84|11934.77|11934.77|0
1642498500000|2022-01-18 09:35:00|11934.45|11934.45|11934.45|11934.45|11934.45|11934.45|11934.45|11934.45|0
1642498510000|2022-01-18 09:35:10|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|11934.51|11934.51|0
1642498520000|2022-01-18 09:35:20|11934.95|11934.95|11934.95|11934.95|11934.95|11934.95|11934.95|11934.95|0
1642498530000|2022-01-18 09:35:30|11935.26|11935.26|11930.38|11930.38|11935.26|11935.26|11930.38|11930.38|0
1642498540000|2022-01-18 09:35:40|11930.49|11930.49|11930.49|11930.49|11930.49|11930.49|11930.49|11930.49|0
1642498550000|2022-01-18 09:35:50|11929.3|11929.3|11929.14|11929.14|11929.3|11929.3|11929.14|11929.14|0
1642498560000|2022-01-18 09:36:00|11927.95|11927.95|11927.95|11927.95|11927.95|11927.95|11927.95|11927.95|0
1642498570000|2022-01-18 09:36:10|11926.97|11926.97|11925.97|11925.97|11927.95|11927.95|11925.97|11925.97|0
1642498580000|2022-01-18 09:36:20|11926.27|11926.27|11925.09|11925.09|11926.27|11926.27|11924.69|11924.69|0
1642498590000|2022-01-18 09:36:30|11925.49|11925.49|11924.38|11924.38|11925.49|11925.49|11924.38|11924.38|0
1642498600000|2022-01-18 09:36:40|11924.69|11924.69|11924.46|11924.46|11924.69|11924.69|11924.46|11924.46|0
1642498610000|2022-01-18 09:36:50|11923.36|11923.36|11922.78|11922.78|11923.36|11923.36|11922.38|11922.38|0
1642498620000|2022-01-18 09:37:00|11923.24|11923.24|11923.24|11923.24|11923.24|11923.24|11923.24|11923.24|0
1642498640000|2022-01-18 09:37:20|11923.03|11923.03|11922.64|11922.64|11923.03|11923.03|11922.64|11922.64|0
1642498650000|2022-01-18 09:37:30|11921.66|11921.66|11921.99|11921.99|11921.99|11921.99|11921.59|11921.59|0
1642498660000|2022-01-18 09:37:40|11920.8|11920.8|11920.8|11920.8|11920.8|11920.8|11920.8|11920.8|0
1642498670000|2022-01-18 09:37:50|11920.59|11920.59|11920.59|11920.59|11920.59|11920.59|11920.59|11920.59|0
1642498680000|2022-01-18 09:38:00|11919.8|11919.8|11919.64|11919.64|11919.8|11919.8|11919.64|11919.64|0
1642498700000|2022-01-18 09:38:20|11919.24|11919.24|11917.65|11917.65|11919.24|11919.24|11917.65|11917.65|0
1642498720000|2022-01-18 09:38:40|11917.57|11917.57|11917.33|11917.33|11917.57|11917.57|11917.33|11917.33|0
1642498740000|2022-01-18 09:39:00|11917.79|11917.79|11919.66|11919.66|11920.16|11920.16|11917.79|11917.79|0
1642498760000|2022-01-18 09:39:20|11920.05|11920.05|11920.69|11920.69|11921.4|11921.4|11919.81|11919.81|0
1642498770000|2022-01-18 09:39:30|11920.95|11920.95|11923.66|11923.66|11923.66|11923.66|11920.72|11920.72|0
1642498780000|2022-01-18 09:39:40|11923.92|11923.92|11923.92|11923.92|11923.92|11923.92|11923.92|11923.92|0
1642498790000|2022-01-18 09:39:50|11923.84|11923.84|11923.77|11923.77|11923.84|11923.84|11923.77|11923.77|0
1642498800000|2022-01-18 09:40:00|11921.81|11921.81|11921.12|11921.12|11921.81|11921.81|11921.12|11921.12|0
1642498810000|2022-01-18 09:40:10|11921.2|11921.2|11921.66|11921.66|11921.66|11921.66|11921.2|11921.2|0
1642498820000|2022-01-18 09:40:20|11922.06|11922.06|11920.2|11920.2|11922.06|11922.06|11920.2|11920.2|0
1642498840000|2022-01-18 09:40:40|11919.96|11919.96|11919.96|11919.96|11920.04|11920.04|11919.96|11919.96|0
1642498850000|2022-01-18 09:40:50|11919.81|11919.81|11919.81|11919.81|11919.81|11919.81|11919.81|11919.81|0
1642498860000|2022-01-18 09:41:00|11920.16|11920.16|11920.16|11920.16|11920.16|11920.16|11920.16|11920.16|0
1642498870000|2022-01-18 09:41:10|11920.27|11920.27|11920.12|11920.12|11920.27|11920.27|11919.96|11919.96|0
1642498880000|2022-01-18 09:41:20|11919.93|11919.93|11918.75|11918.75|11919.93|11919.93|11918.75|11918.75|0
1642498890000|2022-01-18 09:41:30|11918.54|11918.54|11918.85|11918.85|11918.85|11918.85|11918.54|11918.54|0
1642498900000|2022-01-18 09:41:40|11918.62|11918.62|11918.62|11918.62|11918.62|11918.62|11918.62|11918.62|0
1642498910000|2022-01-18 09:41:50|11917.43|11917.43|11917.43|11917.43|11917.43|11917.43|11917.43|11917.43|0
1642498920000|2022-01-18 09:42:00|11917.25|11917.25|11916.05|11916.05|11917.25|11917.25|11916.05|11916.05|0
1642498930000|2022-01-18 09:42:10|11915.82|11915.82|11915.08|11915.08|11915.82|11915.82|11915.08|11915.08|0
1642498940000|2022-01-18 09:42:20|11914.93|11914.93|11913.95|11913.95|11914.93|11914.93|11913.95|11913.95|0
1642498960000|2022-01-18 09:42:40|11912.75|11912.75|11909.76|11909.76|11912.75|11912.75|11909.76|11909.76|0
1642498970000|2022-01-18 09:42:50|11909.59|11909.59|11909.59|11909.59|11909.59|11909.59|11909.59|11909.59|0
1642498980000|2022-01-18 09:43:00|11908.4|11908.4|11908.54|11908.54|11908.94|11908.94|11908.01|11908.01|0
1642498990000|2022-01-18 09:43:10|11908.42|11908.42|11906.08|11906.08|11908.42|11908.42|11906.08|11906.08|0
1642499000000|2022-01-18 09:43:20|11904.75|11904.75|11906.13|11906.13|11906.13|11906.13|11904.26|11904.26|0
1642499010000|2022-01-18 09:43:30|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|0
1642499020000|2022-01-18 09:43:40|11906.23|11906.23|11906.23|11906.23|11906.23|11906.23|11906.23|11906.23|0
1642499030000|2022-01-18 09:43:50|11906.39|11906.39|11907.58|11907.58|11907.58|11907.58|11906.39|11906.39|0
1642499040000|2022-01-18 09:44:00|11908.56|11908.56|11907.89|11907.89|11908.56|11908.56|11903.66|11903.66|0
1642499050000|2022-01-18 09:44:10|11907.58|11907.58|11908.19|11908.19|11908.19|11908.19|11907.58|11907.58|0
1642499060000|2022-01-18 09:44:20|11908.7|11908.7|11908.7|11908.7|11908.7|11908.7|11908.7|11908.7|0
1642499080000|2022-01-18 09:44:40|11909.88|11909.88|11912.88|11912.88|11912.88|11912.88|11909.88|11909.88|0
1642499100000|2022-01-18 09:45:00|11913.86|11913.86|11913.86|11913.86|11913.86|11913.86|11913.86|11913.86|0
1642499110000|2022-01-18 09:45:10|11911.9|11911.9|11912.82|11912.82|11912.82|11912.82|11911.84|11911.84|0
1642499120000|2022-01-18 09:45:20|11910.86|11910.86|11910.86|11910.86|11910.86|11910.86|11910.86|11910.86|0
1642499130000|2022-01-18 09:45:30|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|0
1642499140000|2022-01-18 09:45:40|11910.28|11910.28|11910.28|11910.28|11910.28|11910.28|11910.28|11910.28|0
1642499160000|2022-01-18 09:46:00|11909.3|11909.3|11904.79|11904.79|11909.69|11909.69|11903.81|11903.81|0
1642499170000|2022-01-18 09:46:10|11903.81|11903.81|11901.85|11901.85|11903.81|11903.81|11901.85|11901.85|0
1642499180000|2022-01-18 09:46:20|11899.9|11899.9|11897.94|11897.94|11899.9|11899.9|11897.94|11897.94|0
1642499200000|2022-01-18 09:46:40|11898.15|11898.15|11898.15|11898.15|11898.15|11898.15|11898.15|11898.15|0
1642499210000|2022-01-18 09:46:50|11897.35|11897.35|11896.55|11896.55|11897.35|11897.35|11896.55|11896.55|0
1642499220000|2022-01-18 09:47:00|11895.58|11895.58|11895.58|11895.58|11895.58|11895.58|11895.58|11895.58|0
1642499240000|2022-01-18 09:47:20|11894.6|11894.6|11894.6|11894.6|11894.6|11894.6|11894.6|11894.6|0
1642499250000|2022-01-18 09:47:30|11893.62|11893.62|11893.62|11893.62|11893.62|11893.62|11893.62|11893.62|0
1642499260000|2022-01-18 09:47:40|11893.82|11893.82|11893.82|11893.82|11893.82|11893.82|11893.82|11893.82|0
1642499270000|2022-01-18 09:47:50|11893.7|11893.7|11893.7|11893.7|11893.7|11893.7|11893.7|11893.7|0
1642499280000|2022-01-18 09:48:00|11892.72|11892.72|11894.67|11894.67|11894.8|11894.8|11892.32|11892.32|0
1642499290000|2022-01-18 09:48:10|11893.48|11893.48|11898|11898|11898|11898|11893.48|11893.48|0
1642499310000|2022-01-18 09:48:30|11896.04|11896.04|11896.04|11896.04|11896.04|11896.04|11896.04|11896.04|0
1642499320000|2022-01-18 09:48:40|11895.07|11895.07|11893.26|11893.26|11895.07|11895.07|11892.13|11892.13|0
1642499330000|2022-01-18 09:48:50|11893.68|11893.68|11895.47|11895.47|11895.47|11895.47|11893.68|11893.68|0
1642499350000|2022-01-18 09:49:10|11895.07|11895.07|11898.4|11898.4|11898.4|11898.4|11895.07|11895.07|0
1642499360000|2022-01-18 09:49:20|11897.71|11897.71|11899.96|11899.96|11899.96|11899.96|11897.02|11897.02|0
1642499380000|2022-01-18 09:49:40|11898|11898|11897.48|11897.48|11898|11898|11897.48|11897.48|0
1642499400000|2022-01-18 09:50:00|11897.61|11897.61|11898.8|11898.8|11898.8|11898.8|11897.61|11897.61|0
1642499410000|2022-01-18 09:50:10|11898.93|11898.93|11898.93|11898.93|11898.93|11898.93|11898.93|11898.93|0
1642499420000|2022-01-18 09:50:20|11899.32|11899.32|11899.32|11899.32|11901.28|11901.28|11899.32|11899.32|0
1642499450000|2022-01-18 09:50:50|11899.63|11899.63|11900.95|11900.95|11900.95|11900.95|11899.63|11899.63|0
1642499460000|2022-01-18 09:51:00|11901.02|11901.02|11899.13|11899.13|11901.09|11901.09|11899.13|11899.13|0
1642499490000|2022-01-18 09:51:30|11898.5|11898.5|11897.94|11897.94|11898.92|11898.92|11896.96|11896.96|0
1642499510000|2022-01-18 09:51:50|11897.7|11897.7|11901.16|11901.16|11901.16|11901.16|11897.7|11897.7|0
1642499520000|2022-01-18 09:52:00|11901.41|11901.41|11901.29|11901.29|11901.41|11901.41|11901.29|11901.29|0
1642499530000|2022-01-18 09:52:10|11900.89|11900.89|11898.81|11898.81|11900.89|11900.89|11898.81|11898.81|0
1642499540000|2022-01-18 09:52:20|11896.85|11896.85|11897.21|11897.21|11897.54|11897.54|11896.85|11896.85|0
1642499550000|2022-01-18 09:52:30|11898.19|11898.19|11898.19|11898.19|11898.19|11898.19|11898.19|11898.19|0
1642499560000|2022-01-18 09:52:40|11898.98|11898.98|11897.72|11897.72|11898.98|11898.98|11897.72|11897.72|0
1642499570000|2022-01-18 09:52:50|11898.08|11898.08|11898.52|11898.52|11898.64|11898.64|11898.08|11898.08|0
1642499580000|2022-01-18 09:53:00|11898.28|11898.28|11897.3|11897.3|11898.28|11898.28|11897.3|11897.3|0
1642499590000|2022-01-18 09:53:10|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|0
1642499600000|2022-01-18 09:53:20|11897.88|11897.88|11898.86|11898.86|11898.86|11898.86|11897.88|11897.88|0
1642499610000|2022-01-18 09:53:30|11898.52|11898.52|11898.52|11898.52|11898.52|11898.52|11898.52|11898.52|0
1642499620000|2022-01-18 09:53:40|11897.54|11897.54|11897.17|11897.17|11897.54|11897.54|11897.17|11897.17|0
1642499640000|2022-01-18 09:54:00|11896.91|11896.91|11894.01|11894.01|11896.91|11896.91|11894.01|11894.01|0
1642499660000|2022-01-18 09:54:20|11892.05|11892.05|11891.07|11891.07|11892.05|11892.05|11891.07|11891.07|0
1642499670000|2022-01-18 09:54:30|11889.89|11889.89|11889.89|11889.89|11889.89|11889.89|11889.89|11889.89|0
1642499690000|2022-01-18 09:54:50|11889.49|11889.49|11889.49|11889.49|11889.49|11889.49|11889.49|11889.49|0
1642499700000|2022-01-18 09:55:00|11888.8|11888.8|11888.8|11888.8|11888.8|11888.8|11888.8|11888.8|0
1642499710000|2022-01-18 09:55:10|11888.45|11888.45|11888.85|11888.85|11888.85|11888.85|11888.45|11888.45|0
1642499720000|2022-01-18 09:55:20|11889.19|11889.19|11888.55|11888.55|11889.43|11889.43|11888.42|11888.42|0
1642499730000|2022-01-18 09:55:30|11889.53|11889.53|11889.53|11889.53|11889.53|11889.53|11889.53|11889.53|0
1642499740000|2022-01-18 09:55:40|11889.41|11889.41|11889.41|11889.41|11889.41|11889.41|11889.41|11889.41|0
1642499750000|2022-01-18 09:55:50|11888.23|11888.23|11888.23|11888.23|11888.23|11888.23|11888.23|11888.23|0
1642499770000|2022-01-18 09:56:10|11888.1|11888.1|11887.59|11887.59|11888.1|11888.1|11887.59|11887.59|0
1642499780000|2022-01-18 09:56:20|11888.56|11888.56|11888.44|11888.44|11888.56|11888.56|11888.44|11888.44|0
1642499790000|2022-01-18 09:56:30|11888.61|11888.61|11888.76|11888.76|11888.76|11888.76|11888.61|11888.61|0
1642499800000|2022-01-18 09:56:40|11888.53|11888.53|11888.53|11888.53|11888.53|11888.53|11888.53|11888.53|0
1642499810000|2022-01-18 09:56:50|11888.61|11888.61|11887.63|11887.63|11888.61|11888.61|11887.63|11887.63|0
1642499820000|2022-01-18 09:57:00|11886.65|11886.65|11887.38|11887.38|11887.38|11887.38|11886.65|11886.65|0
1642499830000|2022-01-18 09:57:10|11886.91|11886.91|11886.91|11886.91|11886.91|11886.91|11886.91|11886.91|0
1642499850000|2022-01-18 09:57:30|11885.72|11885.72|11885.2|11885.2|11885.72|11885.72|11885.2|11885.2|0
1642499860000|2022-01-18 09:57:40|11884.78|11884.78|11882.15|11882.15|11884.78|11884.78|11882.15|11882.15|0
1642499870000|2022-01-18 09:57:50|11881.99|11881.99|11881.02|11881.02|11881.99|11881.99|11881.02|11881.02|0
1642499880000|2022-01-18 09:58:00|11880.78|11880.78|11880.44|11880.44|11880.78|11880.78|11880.44|11880.44|0
1642499890000|2022-01-18 09:58:10|11880.31|11880.31|11880.31|11880.31|11880.31|11880.31|11880.31|11880.31|0
1642499900000|2022-01-18 09:58:20|11881.29|11881.29|11881.38|11881.38|11881.64|11881.64|11881.29|11881.29|0
1642499910000|2022-01-18 09:58:30|11880.4|11880.4|11880.4|11880.4|11880.4|11880.4|11880.4|11880.4|0
1642499930000|2022-01-18 09:58:50|11879.21|11879.21|11879.21|11879.21|11879.21|11879.21|11879.21|11879.21|0
1642499980000|2022-01-18 09:59:40|11879.38|11879.38|11879.38|11879.38|11879.38|11879.38|11879.38|11879.38|0
1642499990000|2022-01-18 09:59:50|11879.26|11879.26|11879.26|11879.26|11879.26|11879.26|11879.26|11879.26|0
1642500000000|2022-01-18 10:00:00|11879.05|11879.05|11879.05|11879.05|11879.05|11879.05|11879.05|11879.05|0
1642500010000|2022-01-18 10:00:10|11878.07|11878.07|11877.09|11877.09|11878.07|11878.07|11877.09|11877.09|0
1642500040000|2022-01-18 10:00:40|11878.28|11878.28|11878.28|11878.28|11878.28|11878.28|11878.28|11878.28|0
1642500050000|2022-01-18 10:00:50|11878.49|11878.49|11877.98|11877.98|11878.49|11878.49|11877.98|11877.98|0
1642500060000|2022-01-18 10:01:00|11877|11877|11878.32|11878.32|11878.32|11878.32|11877|11877|0
1642500070000|2022-01-18 10:01:10|11877.34|11877.34|11877.34|11877.34|11877.34|11877.34|11877.34|11877.34|0
1642500090000|2022-01-18 10:01:30|11876.73|11876.73|11876.73|11876.73|11876.73|11876.73|11876.73|11876.73|0
1642500120000|2022-01-18 10:02:00|11876.57|11876.57|11876.73|11876.73|11876.73|11876.73|11876.57|11876.57|0
1642500130000|2022-01-18 10:02:10|11876.52|11876.52|11876.31|11876.31|11876.52|11876.52|11876.31|11876.31|0
1642500140000|2022-01-18 10:02:20|11875.13|11875.13|11874.61|11874.61|11875.13|11875.13|11874.61|11874.61|0
1642500180000|2022-01-18 10:03:00|11875.59|11875.59|11875.59|11875.59|11875.59|11875.59|11875.59|11875.59|0
1642500190000|2022-01-18 10:03:10|11875.12|11875.12|11875.59|11875.59|11875.59|11875.59|11875.12|11875.12|0
1642500210000|2022-01-18 10:03:30|11875.07|11875.07|11875.33|11875.33|11875.33|11875.33|11875.07|11875.07|0
1642500220000|2022-01-18 10:03:40|11875.21|11875.21|11875.21|11875.21|11875.21|11875.21|11875.21|11875.21|0
1642500230000|2022-01-18 10:03:50|11874.23|11874.23|11874.23|11874.23|11874.23|11874.23|11874.23|11874.23|0
1642500240000|2022-01-18 10:04:00|11874.11|11874.11|11875.09|11875.09|11875.09|11875.09|11874.11|11874.11|0
1642500290000|2022-01-18 10:04:50|11874.69|11874.69|11874.94|11874.94|11874.94|11874.94|11874.69|11874.69|0
1642500300000|2022-01-18 10:05:00|11874.58|11874.58|11873.31|11873.31|11875.27|11875.27|11873.31|11873.31|0
1642500320000|2022-01-18 10:05:20|11871.87|11871.87|11869.59|11869.59|11871.87|11871.87|11869.59|11869.59|0
1642500350000|2022-01-18 10:05:50|11869.75|11869.75|11869.75|11869.75|11869.75|11869.75|11869.75|11869.75|0
1642500360000|2022-01-18 10:06:00|11869.54|11869.54|11868.7|11868.7|11869.54|11869.54|11868.36|11868.36|0
1642500370000|2022-01-18 10:06:10|11868.58|11868.58|11868.58|11868.58|11868.58|11868.58|11868.58|11868.58|0
1642500380000|2022-01-18 10:06:20|11869.22|11869.22|11869.22|11869.22|11869.22|11869.22|11869.22|11869.22|0
1642500390000|2022-01-18 10:06:30|11868.96|11868.96|11868.96|11868.96|11868.96|11868.96|11868.96|11868.96|0
1642500400000|2022-01-18 10:06:40|11869.22|11869.22|11869.22|11869.22|11869.22|11869.22|11869.22|11869.22|0
1642500410000|2022-01-18 10:06:50|11869.05|11869.05|11868.94|11868.94|11869.1|11869.1|11868.94|11868.94|0
1642500420000|2022-01-18 10:07:00|11868.59|11868.59|11868.59|11868.59|11868.59|11868.59|11868.59|11868.59|0
1642500460000|2022-01-18 10:07:40|11868.24|11868.24|11865.53|11865.53|11868.24|11868.24|11865.53|11865.53|0
1642500480000|2022-01-18 10:08:00|11866.51|11866.51|11870.42|11870.42|11870.42|11870.42|11866.51|11866.51|0
1642500490000|2022-01-18 10:08:10|11870.03|11870.03|11870.03|11870.03|11870.03|11870.03|11870.03|11870.03|0
1642500520000|2022-01-18 10:08:40|11869.02|11869.02|11869.92|11869.92|11869.92|11869.92|11869.02|11869.02|0
1642500530000|2022-01-18 10:08:50|11870.04|11870.04|11870.16|11870.16|11870.16|11870.16|11869.92|11869.92|0
1642500540000|2022-01-18 10:09:00|11870.51|11870.51|11870.51|11870.51|11870.51|11870.51|11870.51|11870.51|0
1642500550000|2022-01-18 10:09:10|11870.39|11870.39|11870.39|11870.39|11870.39|11870.39|11870.39|11870.39|0
1642500570000|2022-01-18 10:09:30|11870.89|11870.89|11880.35|11880.35|11880.35|11880.35|11870.89|11870.89|0
1642500590000|2022-01-18 10:09:50|11881.14|11881.14|11881.14|11881.14|11881.14|11881.14|11881.14|11881.14|0
1642500600000|2022-01-18 10:10:00|11881.02|11881.02|11881.02|11881.02|11881.02|11881.02|11881.02|11881.02|0
1642500610000|2022-01-18 10:10:10|11881.37|11881.37|11881.37|11881.37|11881.37|11881.37|11881.37|11881.37|0
1642500640000|2022-01-18 10:10:40|11879.99|11879.99|11877.92|11877.92|11879.99|11879.99|11877.92|11877.92|0
1642500670000|2022-01-18 10:11:10|11877.8|11877.8|11877.4|11877.4|11877.8|11877.8|11877.01|11877.01|0
1642500680000|2022-01-18 10:11:20|11877.16|11877.16|11877.04|11877.04|11877.16|11877.16|11877.04|11877.04|0
1642500690000|2022-01-18 10:11:30|11877.46|11877.46|11876.04|11876.04|11877.46|11877.46|11876.04|11876.04|0
1642500700000|2022-01-18 10:11:40|11876.28|11876.28|11874.85|11874.85|11876.28|11876.28|11874.85|11874.85|0
1642500710000|2022-01-18 10:11:50|11875.25|11875.25|11875.84|11875.84|11875.84|11875.84|11875.25|11875.25|0
1642500720000|2022-01-18 10:12:00|11876.82|11876.82|11876.99|11876.99|11876.99|11876.99|11876.82|11876.82|0
1642500730000|2022-01-18 10:12:10|11876.89|11876.89|11876.73|11876.73|11877.04|11877.04|11876.73|11876.73|0
1642500740000|2022-01-18 10:12:20|11877.09|11877.09|11877.24|11877.24|11877.24|11877.24|11877.09|11877.09|0
1642500750000|2022-01-18 10:12:30|11878.43|11878.43|11879.59|11879.59|11879.59|11879.59|11878.43|11878.43|0
1642500760000|2022-01-18 10:12:40|11879.64|11879.64|11879.05|11879.05|11880.83|11880.83|11879.05|11879.05|0
1642500770000|2022-01-18 10:12:50|11879.26|11879.26|11879.26|11879.26|11879.26|11879.26|11879.26|11879.26|0
1642500780000|2022-01-18 10:13:00|11878.28|11878.28|11878.48|11878.48|11878.48|11878.48|11878.28|11878.28|0
1642500800000|2022-01-18 10:13:20|11878.22|11878.22|11878.22|11878.22|11878.22|11878.22|11878.22|11878.22|0
1642500810000|2022-01-18 10:13:30|11878.43|11878.43|11878.43|11878.43|11878.43|11878.43|11878.43|11878.43|0
1642500830000|2022-01-18 10:13:50|11879.41|11879.41|11879.41|11879.41|11879.41|11879.41|11879.41|11879.41|0
1642500840000|2022-01-18 10:14:00|11879.17|11879.17|11880.89|11880.89|11881.13|11881.13|11879.17|11879.17|0
1642500850000|2022-01-18 10:14:10|11881.24|11881.24|11881.24|11881.24|11881.24|11881.24|11881.24|11881.24|0
1642500860000|2022-01-18 10:14:20|11881.64|11881.64|11881.64|11881.64|11881.64|11881.64|11881.64|11881.64|0
1642500870000|2022-01-18 10:14:30|11879.68|11879.68|11879.89|11879.89|11879.89|11879.89|11879.68|11879.68|0
1642500880000|2022-01-18 10:14:40|11881.07|11881.07|11882.61|11882.61|11882.61|11882.61|11881.07|11881.07|0
1642500890000|2022-01-18 10:14:50|11882.11|11882.11|11882.11|11882.11|11882.11|11882.11|11882.11|11882.11|0
1642500900000|2022-01-18 10:15:00|11882.34|11882.34|11882.13|11882.13|11882.34|11882.34|11882.13|11882.13|0
1642500910000|2022-01-18 10:15:10|11882.59|11882.59|11883.54|11883.54|11883.54|11883.54|11882.36|11882.36|0
1642500920000|2022-01-18 10:15:20|11883.8|11883.8|11883.8|11883.8|11883.8|11883.8|11883.8|11883.8|0
1642500940000|2022-01-18 10:15:40|11884|11884|11883.66|11883.66|11884|11884|11883.66|11883.66|0
1642500950000|2022-01-18 10:15:50|11883.81|11883.81|11883.86|11883.86|11883.86|11883.86|11883.81|11883.81|0
1642500960000|2022-01-18 10:16:00|11884.36|11884.36|11884.57|11884.57|11884.57|11884.57|11884.36|11884.36|0
1642500970000|2022-01-18 10:16:10|11884.31|11884.31|11884.31|11884.31|11884.31|11884.31|11884.31|11884.31|0
1642500980000|2022-01-18 10:16:20|11886.27|11886.27|11886.34|11886.34|11886.34|11886.34|11885.79|11885.79|0
1642500990000|2022-01-18 10:16:30|11886.42|11886.42|11886.42|11886.42|11886.42|11886.42|11886.42|11886.42|0
1642501000000|2022-01-18 10:16:40|11887.6|11887.6|11886.28|11886.28|11887.6|11887.6|11886.28|11886.28|0
1642501010000|2022-01-18 10:16:50|11883.72|11883.72|11883.21|11883.21|11883.72|11883.72|11883.21|11883.21|0
1642501040000|2022-01-18 10:17:20|11882.03|11882.03|11882.03|11882.03|11882.03|11882.03|11882.03|11882.03|0
1642501050000|2022-01-18 10:17:30|11881.27|11881.27|11881.27|11881.27|11881.27|11881.27|11881.27|11881.27|0
1642501070000|2022-01-18 10:17:50|11881.5|11881.5|11881.62|11881.62|11881.62|11881.62|11881.5|11881.5|0
1642501090000|2022-01-18 10:18:10|11880.64|11880.64|11879.74|11879.74|11880.64|11880.64|11879.26|11879.26|0
1642501100000|2022-01-18 10:18:20|11880.72|11880.72|11878.92|11878.92|11880.72|11880.72|11878.92|11878.92|0
1642501120000|2022-01-18 10:18:40|11879.9|11879.9|11879.9|11879.9|11879.9|11879.9|11879.78|11879.78|0
1642501130000|2022-01-18 10:18:50|11880.88|11880.88|11879.39|11879.39|11880.88|11880.88|11878.92|11878.92|0
1642501140000|2022-01-18 10:19:00|11879.16|11879.16|11878.92|11878.92|11879.16|11879.16|11878.92|11878.92|0
1642501150000|2022-01-18 10:19:10|11878.61|11878.61|11878.61|11878.61|11878.61|11878.61|11878.61|11878.61|0
1642501160000|2022-01-18 10:19:20|11879.41|11879.41|11879.41|11879.41|11879.41|11879.41|11879.41|11879.41|0
1642501170000|2022-01-18 10:19:30|11880.6|11880.6|11880.6|11880.6|11880.6|11880.6|11880.6|11880.6|0
1642501180000|2022-01-18 10:19:40|11880.48|11880.48|11880.52|11880.52|11880.64|11880.64|11880.48|11880.48|0
1642501200000|2022-01-18 10:20:00|11880.28|11880.28|11879.71|11879.71|11880.28|11880.28|11879.71|11879.71|0
1642501210000|2022-01-18 10:20:10|11880.9|11880.9|11881.3|11881.3|11881.3|11881.3|11880.9|11880.9|0
1642501230000|2022-01-18 10:20:30|11887.17|11887.17|11887.17|11887.17|11887.17|11887.17|11887.17|11887.17|0
1642501250000|2022-01-18 10:20:50|11887.29|11887.29|11887.17|11887.17|11887.29|11887.29|11887.17|11887.17|0
1642501270000|2022-01-18 10:21:10|11887.12|11887.12|11887.12|11887.12|11887.12|11887.12|11887.12|11887.12|0
1642501300000|2022-01-18 10:21:40|11887.36|11887.36|11887.36|11887.36|11887.36|11887.36|11887.36|11887.36|0
1642501310000|2022-01-18 10:21:50|11886.96|11886.96|11886.96|11886.96|11886.96|11886.96|11886.96|11886.96|0
1642501330000|2022-01-18 10:22:10|11887.13|11887.13|11887.13|11887.13|11887.13|11887.13|11887.13|11887.13|0
1642501340000|2022-01-18 10:22:20|11887.63|11887.63|11887.63|11887.63|11887.63|11887.63|11887.63|11887.63|0
1642501350000|2022-01-18 10:22:30|11887.43|11887.43|11887.43|11887.43|11887.43|11887.43|11887.43|11887.43|0
1642501380000|2022-01-18 10:23:00|11887.03|11887.03|11886.63|11886.63|11887.03|11887.03|11886.63|11886.63|0
1642501390000|2022-01-18 10:23:10|11886.32|11886.32|11886.32|11886.32|11886.32|11886.32|11886.32|11886.32|0
1642501400000|2022-01-18 10:23:20|11886.56|11886.56|11886.56|11886.56|11886.56|11886.56|11886.56|11886.56|0
1642501410000|2022-01-18 10:23:30|11886.73|11886.73|11887.54|11887.54|11887.54|11887.54|11886.56|11886.56|0
1642501450000|2022-01-18 10:24:10|11886.93|11886.93|11888.13|11888.13|11888.25|11888.25|11886.93|11886.93|0
1642501470000|2022-01-18 10:24:30|11888.53|11888.53|11891.14|11891.14|11891.14|11891.14|11888.53|11888.53|0
1642501480000|2022-01-18 10:24:40|11891.02|11891.02|11892.69|11892.69|11892.69|11892.69|11890.9|11890.9|0
1642501490000|2022-01-18 10:24:50|11893.06|11893.06|11893.18|11893.18|11893.18|11893.18|11893.06|11893.06|0
1642501500000|2022-01-18 10:25:00|11893.7|11893.7|11901.47|11901.47|11901.47|11901.47|11893.7|11893.7|0
1642501510000|2022-01-18 10:25:10|11901.34|11901.34|11901.19|11901.19|11901.34|11901.34|11901.01|11901.01|0
1642501530000|2022-01-18 10:25:30|11900.21|11900.21|11900.38|11900.38|11900.38|11900.38|11900.21|11900.21|0
1642501540000|2022-01-18 10:25:40|11900.48|11900.48|11900.54|11900.54|11900.54|11900.54|11900.36|11900.36|0
1642501550000|2022-01-18 10:25:50|11901.52|11901.52|11903.01|11903.01|11903.01|11903.01|11901.52|11901.52|0
1642501560000|2022-01-18 10:26:00|11904.19|11904.19|11904.36|11904.36|11904.36|11904.36|11904.19|11904.19|0
1642501570000|2022-01-18 10:26:10|11904.59|11904.59|11905.63|11905.63|11905.63|11905.63|11904.59|11904.59|0
1642501580000|2022-01-18 10:26:20|11904.83|11904.83|11904.25|11904.25|11905.23|11905.23|11904.25|11904.25|0
1642501590000|2022-01-18 10:26:30|11904.12|11904.12|11904.12|11904.12|11904.12|11904.12|11904.12|11904.12|0
1642501610000|2022-01-18 10:26:50|11903.76|11903.76|11904.15|11904.15|11904.15|11904.15|11903.76|11903.76|0
1642501620000|2022-01-18 10:27:00|11904.32|11904.32|11904.32|11904.32|11904.32|11904.32|11904.32|11904.32|0
1642501640000|2022-01-18 10:27:20|11904.2|11904.2|11903.91|11903.91|11904.2|11904.2|11903.91|11903.91|0
1642501650000|2022-01-18 10:27:30|11904.03|11904.03|11903.75|11903.75|11904.03|11904.03|11903.75|11903.75|0
1642501660000|2022-01-18 10:27:40|11903.39|11903.39|11903.63|11903.63|11903.63|11903.63|11903.39|11903.39|0
1642501670000|2022-01-18 10:27:50|11903.99|11903.99|11903.99|11903.99|11903.99|11903.99|11903.99|11903.99|0
1642501690000|2022-01-18 10:28:10|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|0
1642501700000|2022-01-18 10:28:20|11905.64|11905.64|11905.64|11905.64|11905.64|11905.64|11905.64|11905.64|0
1642501730000|2022-01-18 10:28:50|11905.52|11905.52|11905.52|11905.52|11905.52|11905.52|11905.52|11905.52|0
1642501740000|2022-01-18 10:29:00|11904.72|11904.72|11904.33|11904.33|11904.72|11904.72|11904.33|11904.33|0
1642501750000|2022-01-18 10:29:10|11904.17|11904.17|11904.01|11904.01|11904.17|11904.17|11904.01|11904.01|0
1642501760000|2022-01-18 10:29:20|11905.19|11905.19|11908.63|11908.63|11908.63|11908.63|11905.19|11905.19|0
1642501770000|2022-01-18 10:29:30|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|0
1642501780000|2022-01-18 10:29:40|11909.92|11909.92|11909.92|11909.92|11909.92|11909.92|11909.92|11909.92|0
1642501790000|2022-01-18 10:29:50|11909.93|11909.93|11909.69|11909.69|11909.93|11909.93|11909.69|11909.69|0
1642501800000|2022-01-18 10:30:00|11910.09|11910.09|11909.76|11909.76|11910.19|11910.19|11909.5|11909.5|0
1642501810000|2022-01-18 10:30:10|11908.78|11908.78|11908.78|11908.78|11908.78|11908.78|11908.78|11908.78|0
1642501830000|2022-01-18 10:30:30|11907.59|11907.59|11907.59|11907.59|11907.59|11907.59|11907.59|11907.59|0
1642501840000|2022-01-18 10:30:40|11905.64|11905.64|11903.19|11903.19|11905.64|11905.64|11903.19|11903.19|0
1642501850000|2022-01-18 10:30:50|11902.73|11902.73|11902.73|11902.73|11902.73|11902.73|11902.73|11902.73|0
1642501860000|2022-01-18 10:31:00|11902.85|11902.85|11902.85|11902.85|11902.85|11902.85|11902.85|11902.85|0
1642501870000|2022-01-18 10:31:10|11904.81|11904.81|11904.81|11904.81|11904.81|11904.81|11904.81|11904.81|0
1642501880000|2022-01-18 10:31:20|11905.07|11905.07|11904.43|11904.43|11905.41|11905.41|11904.43|11904.43|0
1642501890000|2022-01-18 10:31:30|11903.67|11903.67|11904.65|11904.65|11904.65|11904.65|11903.67|11903.67|0
1642501900000|2022-01-18 10:31:40|11905.84|11905.84|11906.86|11906.86|11907.02|11907.02|11905.84|11905.84|0
1642501910000|2022-01-18 10:31:50|11907.12|11907.12|11907.36|11907.36|11907.36|11907.36|11907.12|11907.12|0
1642501920000|2022-01-18 10:32:00|11908.55|11908.55|11908.55|11908.55|11908.55|11908.55|11908.55|11908.55|0
1642501940000|2022-01-18 10:32:20|11907.36|11907.36|11907.36|11907.36|11907.36|11907.36|11907.36|11907.36|0
1642501950000|2022-01-18 10:32:30|11907.71|11907.71|11907.71|11907.71|11907.71|11907.71|11907.71|11907.71|0
1642501960000|2022-01-18 10:32:40|11907.45|11907.45|11908.49|11908.49|11908.49|11908.49|11907.22|11907.22|0
1642501980000|2022-01-18 10:33:00|11909.34|11909.34|11909.34|11909.34|11909.34|11909.34|11909.34|11909.34|0
1642502000000|2022-01-18 10:33:20|11910.52|11910.52|11913.46|11913.46|11913.46|11913.46|11910.52|11910.52|0
1642502010000|2022-01-18 10:33:30|11914.65|11914.65|11915.57|11915.57|11915.57|11915.57|11914.65|11914.65|0
1642502020000|2022-01-18 10:33:40|11916.61|11916.61|11914.51|11914.51|11916.87|11916.87|11914.51|11914.51|0
1642502040000|2022-01-18 10:34:00|11914.11|11914.11|11914.11|11914.11|11914.11|11914.11|11914.11|11914.11|0
1642502050000|2022-01-18 10:34:10|11914.56|11914.56|11914.22|11914.22|11914.56|11914.56|11914.22|11914.22|0
1642502060000|2022-01-18 10:34:20|11913.87|11913.87|11913.87|11913.87|11913.87|11913.87|11913.87|11913.87|0
1642502070000|2022-01-18 10:34:30|11913.08|11913.08|11913.08|11913.08|11913.08|11913.08|11913.08|11913.08|0
1642502100000|2022-01-18 10:35:00|11913.58|11913.58|11913.58|11913.58|11913.58|11913.58|11913.58|11913.58|0
1642502110000|2022-01-18 10:35:10|11913.7|11913.7|11913.7|11913.7|11913.7|11913.7|11913.7|11913.7|0
1642502120000|2022-01-18 10:35:20|11913.9|11913.9|11914.69|11914.69|11914.69|11914.69|11913.88|11913.88|0
1642502130000|2022-01-18 10:35:30|11914.61|11914.61|11914.53|11914.53|11914.61|11914.61|11914.53|11914.53|0
1642502140000|2022-01-18 10:35:40|11914.3|11914.3|11914.3|11914.3|11914.3|11914.3|11914.3|11914.3|0
1642502150000|2022-01-18 10:35:50|11913.88|11913.88|11913.88|11913.88|11913.88|11913.88|11913.88|11913.88|0
1642502160000|2022-01-18 10:36:00|11913.73|11913.73|11913.73|11913.73|11913.73|11913.73|11913.73|11913.73|0
1642502180000|2022-01-18 10:36:20|11913.62|11913.62|11912.65|11912.65|11913.62|11913.62|11912.65|11912.65|0
1642502190000|2022-01-18 10:36:30|11912.49|11912.49|11910.8|11910.8|11912.49|11912.49|11910.8|11910.8|0
1642502200000|2022-01-18 10:36:40|11911.05|11911.05|11910.73|11910.73|11911.05|11911.05|11910.47|11910.47|0
1642502240000|2022-01-18 10:37:20|11911.07|11911.07|11911.07|11911.07|11911.07|11911.07|11911.07|11911.07|0
1642502250000|2022-01-18 10:37:30|11910.57|11910.57|11910.57|11910.57|11910.57|11910.57|11910.57|11910.57|0
1642502260000|2022-01-18 10:37:40|11910.59|11910.59|11910.76|11910.76|11910.76|11910.76|11910.57|11910.57|0
1642502270000|2022-01-18 10:37:50|11910.88|11910.88|11910.97|11910.97|11910.97|11910.97|11910.88|11910.88|0
1642502280000|2022-01-18 10:38:00|11911.01|11911.01|11909.73|11909.73|11911.85|11911.85|11909.73|11909.73|0
1642502290000|2022-01-18 10:38:10|11909.39|11909.39|11908.82|11908.82|11909.39|11909.39|11908.02|11908.02|0
1642502300000|2022-01-18 10:38:20|11909.32|11909.32|11909.65|11909.65|11910.05|11910.05|11909.07|11909.07|0
1642502310000|2022-01-18 10:38:30|11909.53|11909.53|11909.53|11909.53|11909.53|11909.53|11909.53|11909.53|0
1642502320000|2022-01-18 10:38:40|11908.55|11908.55|11907.19|11907.19|11908.89|11908.89|11907.19|11907.19|0
1642502330000|2022-01-18 10:38:50|11907.61|11907.61|11907.61|11907.61|11907.61|11907.61|11907.61|11907.61|0
1642502360000|2022-01-18 10:39:20|11906.63|11906.63|11907.03|11907.03|11907.03|11907.03|11906.63|11906.63|0
1642502400000|2022-01-18 10:40:00|11907.15|11907.15|11905.84|11905.84|11907.15|11907.15|11905.84|11905.84|0
1642502410000|2022-01-18 10:40:10|11905.68|11905.68|11905.68|11905.68|11905.68|11905.68|11905.68|11905.68|0
1642502420000|2022-01-18 10:40:20|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|0
1642502430000|2022-01-18 10:40:30|11906.31|11906.31|11906.36|11906.36|11906.36|11906.36|11906.31|11906.31|0
1642502440000|2022-01-18 10:40:40|11906.56|11906.56|11906.72|11906.72|11906.72|11906.72|11906.56|11906.56|0
1642502450000|2022-01-18 10:40:50|11906.92|11906.92|11906.87|11906.87|11906.92|11906.92|11906.87|11906.87|0
1642502460000|2022-01-18 10:41:00|11907.1|11907.1|11907.34|11907.34|11907.34|11907.34|11907.1|11907.1|0
1642502470000|2022-01-18 10:41:10|11906.36|11906.36|11905.11|11905.11|11906.46|11906.46|11905.11|11905.11|0
1642502480000|2022-01-18 10:41:20|11905.35|11905.35|11905.05|11905.05|11906.06|11906.06|11904.2|11904.2|0
1642502490000|2022-01-18 10:41:30|11905.17|11905.17|11903.92|11903.92|11905.17|11905.17|11903.66|11903.66|0
1642502510000|2022-01-18 10:41:50|11903.84|11903.84|11903.84|11903.84|11903.84|11903.84|11903.84|11903.84|0
1642502520000|2022-01-18 10:42:00|11905.03|11905.03|11905.37|11905.37|11905.37|11905.37|11905.03|11905.03|0
1642502560000|2022-01-18 10:42:40|11906.75|11906.75|11907.49|11907.49|11907.55|11907.55|11906.75|11906.75|0
1642502580000|2022-01-18 10:43:00|11907.26|11907.26|11903.84|11903.84|11907.26|11907.26|11903.72|11903.72|0
1642502590000|2022-01-18 10:43:10|11903.72|11903.72|11903.84|11903.84|11903.84|11903.84|11903.72|11903.72|0
1642502600000|2022-01-18 10:43:20|11903.48|11903.48|11903.43|11903.43|11903.48|11903.48|11903.43|11903.43|0
1642502610000|2022-01-18 10:43:30|11902.93|11902.93|11902.93|11902.93|11902.93|11902.93|11902.93|11902.93|0
1642502620000|2022-01-18 10:43:40|11902.53|11902.53|11901.72|11901.72|11902.53|11902.53|11901.72|11901.72|0
1642502630000|2022-01-18 10:43:50|11901.93|11901.93|11901.93|11901.93|11901.93|11901.93|11901.93|11901.93|0
1642502640000|2022-01-18 10:44:00|11901.77|11901.77|11900.24|11900.24|11901.77|11901.77|11900.24|11900.24|0
1642502650000|2022-01-18 10:44:10|11900.06|11900.06|11900.08|11900.08|11900.21|11900.21|11900.03|11900.03|0
1642502670000|2022-01-18 10:44:30|11899.93|11899.93|11899.93|11899.93|11899.93|11899.93|11899.93|11899.93|0
1642502680000|2022-01-18 10:44:40|11898.74|11898.74|11898.75|11898.75|11898.75|11898.75|11898.54|11898.54|0
1642502690000|2022-01-18 10:44:50|11898.7|11898.7|11898.4|11898.4|11898.9|11898.9|11898.4|11898.4|0
1642502700000|2022-01-18 10:45:00|11897.21|11897.21|11896.21|11896.21|11897.21|11897.21|11896.21|11896.21|0
1642502710000|2022-01-18 10:45:10|11895.72|11895.72|11894.74|11894.74|11895.72|11895.72|11894.74|11894.74|0
1642502720000|2022-01-18 10:45:20|11895|11895|11895|11895|11895|11895|11894.74|11894.74|0
1642502730000|2022-01-18 10:45:30|11894.7|11894.7|11894.7|11894.7|11894.7|11894.7|11894.7|11894.7|0
1642502740000|2022-01-18 10:45:40|11892.32|11892.32|11892.32|11892.32|11892.32|11892.32|11892.32|11892.32|0
1642502750000|2022-01-18 10:45:50|11892.2|11892.2|11892.2|11892.2|11892.2|11892.2|11892.2|11892.2|0
1642502760000|2022-01-18 10:46:00|11892.36|11892.36|11892.02|11892.02|11892.36|11892.36|11892.02|11892.02|0
1642502770000|2022-01-18 10:46:10|11892.27|11892.27|11893.45|11893.45|11893.45|11893.45|11892.27|11892.27|0
1642502790000|2022-01-18 10:46:30|11893.7|11893.7|11894.06|11894.06|11894.06|11894.06|11893.7|11893.7|0
1642502820000|2022-01-18 10:47:00|11894.4|11894.4|11894.4|11894.4|11894.4|11894.4|11894.4|11894.4|0
1642502830000|2022-01-18 10:47:10|11893.22|11893.22|11891.91|11891.91|11893.22|11893.22|11891.39|11891.39|0
1642502840000|2022-01-18 10:47:20|11890.72|11890.72|11890.72|11890.72|11890.72|11890.72|11890.72|11890.72|0
1642502850000|2022-01-18 10:47:30|11890.49|11890.49|11887.15|11887.15|11890.49|11890.49|11887.15|11887.15|0
1642502880000|2022-01-18 10:48:00|11887.36|11887.36|11888.17|11888.17|11888.17|11888.17|11887.36|11887.36|0
1642502890000|2022-01-18 10:48:10|11887.33|11887.33|11887.49|11887.49|11887.49|11887.49|11887.33|11887.33|0
1642502900000|2022-01-18 10:48:20|11888.68|11888.68|11888.68|11888.68|11888.68|11888.68|11888.68|11888.68|0
1642502910000|2022-01-18 10:48:30|11888.56|11888.56|11888.44|11888.44|11888.56|11888.56|11888.44|11888.44|0
1642502940000|2022-01-18 10:49:00|11889.42|11889.42|11890.22|11890.22|11890.22|11890.22|11889.24|11889.24|0
1642502950000|2022-01-18 10:49:10|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|0
1642502970000|2022-01-18 10:49:30|11890.3|11890.3|11890.15|11890.15|11890.3|11890.3|11890.15|11890.15|0
1642503000000|2022-01-18 10:50:00|11890.41|11890.41|11890.54|11890.54|11890.54|11890.54|11890.41|11890.41|0
1642503010000|2022-01-18 10:50:10|11890.9|11890.9|11893.18|11893.18|11893.18|11893.18|11890.9|11890.9|0
1642503050000|2022-01-18 10:50:50|11892.84|11892.84|11892.84|11892.84|11892.84|11892.84|11892.84|11892.84|0
1642503060000|2022-01-18 10:51:00|11893.18|11893.18|11893.18|11893.18|11893.42|11893.42|11893.18|11893.18|0
1642503080000|2022-01-18 10:51:20|11893.53|11893.53|11893.53|11893.53|11893.53|11893.53|11893.53|11893.53|0
1642503120000|2022-01-18 10:52:00|11893.79|11893.79|11893.04|11893.04|11894.02|11894.02|11893.04|11893.04|0
1642503130000|2022-01-18 10:52:10|11893.73|11893.73|11893.73|11893.73|11893.73|11893.73|11893.73|11893.73|0
1642503160000|2022-01-18 10:52:40|11892.69|11892.69|11892.69|11892.69|11892.69|11892.69|11892.35|11892.35|0
1642503170000|2022-01-18 10:52:50|11892.61|11892.61|11894.77|11894.77|11894.77|11894.77|11892.61|11892.61|0
1642503190000|2022-01-18 10:53:10|11894.89|11894.89|11895.13|11895.13|11895.13|11895.13|11894.89|11894.89|0
1642503220000|2022-01-18 10:53:40|11894.8|11894.8|11895.13|11895.13|11895.13|11895.13|11894.8|11894.8|0
1642503230000|2022-01-18 10:53:50|11893.95|11893.95|11893.14|11893.14|11893.95|11893.95|11892.89|11892.89|0
1642503240000|2022-01-18 10:54:00|11892.88|11892.88|11892.95|11892.95|11892.95|11892.95|11892.88|11892.88|0
1642503270000|2022-01-18 10:54:30|11893.3|11893.3|11893.3|11893.3|11893.3|11893.3|11893.3|11893.3|0
1642503290000|2022-01-18 10:54:50|11892.99|11892.99|11893.31|11893.31|11893.31|11893.31|11892.99|11892.99|0
1642503300000|2022-01-18 10:55:00|11893.14|11893.14|11893.31|11893.31|11893.31|11893.31|11892.98|11892.98|0
1642503310000|2022-01-18 10:55:10|11893.49|11893.49|11893.49|11893.49|11893.49|11893.49|11893.49|11893.49|0
1642503340000|2022-01-18 10:55:40|11892.31|11892.31|11891.69|11891.69|11892.67|11892.67|11891.69|11891.69|0
1642503350000|2022-01-18 10:55:50|11891.82|11891.82|11891.69|11891.69|11891.82|11891.82|11891.69|11891.69|0
1642503370000|2022-01-18 10:56:10|11890.11|11890.11|11889.5|11889.5|11890.11|11890.11|11889.5|11889.5|0
1642503380000|2022-01-18 10:56:20|11888.49|11888.49|11888.46|11888.46|11888.86|11888.86|11888.46|11888.46|0
1642503390000|2022-01-18 10:56:30|11888.3|11888.3|11887.14|11887.14|11888.3|11888.3|11887.14|11887.14|0
1642503400000|2022-01-18 10:56:40|11886.75|11886.75|11886.75|11886.75|11886.75|11886.75|11886.75|11886.75|0
1642503410000|2022-01-18 10:56:50|11887.01|11887.01|11887.11|11887.11|11887.11|11887.11|11887.01|11887.01|0
1642503420000|2022-01-18 10:57:00|11888.29|11888.29|11888.29|11888.29|11889.27|11889.27|11887.96|11887.96|0
1642503430000|2022-01-18 10:57:10|11887.81|11887.81|11888.61|11888.61|11888.61|11888.61|11887.81|11887.81|0
1642503440000|2022-01-18 10:57:20|11889.01|11889.01|11890.19|11890.19|11890.19|11890.19|11889.01|11889.01|0
1642503470000|2022-01-18 10:57:50|11890.43|11890.43|11890.88|11890.88|11890.88|11890.88|11890.43|11890.43|0
1642503480000|2022-01-18 10:58:00|11890.53|11890.53|11890.27|11890.27|11890.53|11890.53|11890.27|11890.27|0
1642503490000|2022-01-18 10:58:10|11892.23|11892.23|11896.9|11896.9|11896.9|11896.9|11892.23|11892.23|0
1642503500000|2022-01-18 10:58:20|11896.78|11896.78|11896.78|11896.78|11896.78|11896.78|11896.78|11896.78|0
1642503520000|2022-01-18 10:58:40|11897.28|11897.28|11900.36|11900.36|11900.36|11900.36|11897.28|11897.28|0
1642503530000|2022-01-18 10:58:50|11900.02|11900.02|11900.02|11900.02|11900.02|11900.02|11900.02|11900.02|0
1642503540000|2022-01-18 10:59:00|11900.28|11900.28|11900.68|11900.68|11901.07|11901.07|11900.28|11900.28|0
1642503560000|2022-01-18 10:59:20|11900.88|11900.88|11901.29|11901.29|11901.29|11901.29|11900.88|11900.88|0
1642503570000|2022-01-18 10:59:30|11901.5|11901.5|11901.5|11901.5|11901.5|11901.5|11901.5|11901.5|0
1642503580000|2022-01-18 10:59:40|11901.38|11901.38|11901.35|11901.35|11901.62|11901.62|11901.35|11901.35|0
1642503600000|2022-01-18 11:00:00|11901.18|11901.18|11901.18|11901.18|11901.18|11901.18|11901.18|11901.18|0
1642503610000|2022-01-18 11:00:10|11902.16|11902.16|11903.19|11903.19|11903.31|11903.31|11902.16|11902.16|0
1642503620000|2022-01-18 11:00:20|11904.17|11904.17|11904.17|11904.17|11904.17|11904.17|11904.17|11904.17|0
1642503630000|2022-01-18 11:00:30|11903.96|11903.96|11903.96|11903.96|11903.96|11903.96|11903.96|11903.96|0
1642503640000|2022-01-18 11:00:40|11903.81|11903.81|11903.81|11903.81|11903.81|11903.81|11903.81|11903.81|0
1642503650000|2022-01-18 11:00:50|11903.5|11903.5|11903.54|11903.54|11903.88|11903.88|11903.5|11903.5|0
1642503660000|2022-01-18 11:01:00|11903.94|11903.94|11903.94|11903.94|11903.94|11903.94|11903.94|11903.94|0
1642503670000|2022-01-18 11:01:10|11904.1|11904.1|11905.08|11905.08|11905.08|11905.08|11904.1|11904.1|0
1642503680000|2022-01-18 11:01:20|11905.34|11905.34|11905.34|11905.34|11905.34|11905.34|11905.34|11905.34|0
1642503700000|2022-01-18 11:01:40|11904.36|11904.36|11904.36|11904.36|11904.36|11904.36|11904.36|11904.36|0
1642503710000|2022-01-18 11:01:50|11903.17|11903.17|11901.01|11901.01|11903.17|11903.17|11900.89|11900.89|0
1642503720000|2022-01-18 11:02:00|11900.59|11900.59|11900.08|11900.08|11900.71|11900.71|11900.08|11900.08|0
1642503730000|2022-01-18 11:02:10|11900.13|11900.13|11900.01|11900.01|11900.13|11900.13|11900.01|11900.01|0
1642503750000|2022-01-18 11:02:30|11900.81|11900.81|11900.81|11900.81|11900.81|11900.81|11900.81|11900.81|0
1642503760000|2022-01-18 11:02:40|11900.64|11900.64|11900.99|11900.99|11900.99|11900.99|11900.64|11900.64|0
1642503770000|2022-01-18 11:02:50|11901.23|11901.23|11901.11|11901.11|11901.23|11901.23|11901.11|11901.11|0
1642503800000|2022-01-18 11:03:20|11901.51|11901.51|11901.51|11901.51|11901.51|11901.51|11901.51|11901.51|0
1642503810000|2022-01-18 11:03:30|11900.53|11900.53|11901.6|11901.6|11901.6|11901.6|11900.53|11900.53|0
1642503820000|2022-01-18 11:03:40|11901.45|11901.45|11901.45|11901.45|11901.45|11901.45|11901.45|11901.45|0
1642503830000|2022-01-18 11:03:50|11901.11|11901.11|11900.88|11900.88|11901.11|11901.11|11900.68|11900.68|0
1642503860000|2022-01-18 11:04:20|11900.54|11900.54|11900.14|11900.14|11900.54|11900.54|11900.14|11900.14|0
1642503890000|2022-01-18 11:04:50|11900.02|11900.02|11900.09|11900.09|11900.14|11900.14|11899.9|11899.9|0
1642503900000|2022-01-18 11:05:00|11899.85|11899.85|11899.73|11899.73|11899.85|11899.85|11899.73|11899.73|0
1642503910000|2022-01-18 11:05:10|11899.32|11899.32|11899.32|11899.32|11899.32|11899.32|11899.32|11899.32|0
1642503930000|2022-01-18 11:05:30|11899.1|11899.1|11899.35|11899.35|11899.35|11899.35|11899.1|11899.1|0
1642503940000|2022-01-18 11:05:40|11899.69|11899.69|11899.57|11899.57|11899.69|11899.69|11899.57|11899.57|0
1642503950000|2022-01-18 11:05:50|11899.45|11899.45|11899.33|11899.33|11899.45|11899.45|11899.33|11899.33|0
1642503960000|2022-01-18 11:06:00|11898.14|11898.14|11898.14|11898.14|11898.14|11898.14|11898.14|11898.14|0
1642503990000|2022-01-18 11:06:30|11897.62|11897.62|11897.36|11897.36|11897.62|11897.62|11897.36|11897.36|0
1642504000000|2022-01-18 11:06:40|11896.38|11896.38|11896.46|11896.46|11896.46|11896.46|11896.38|11896.38|0
1642504020000|2022-01-18 11:07:00|11896.01|11896.01|11896.4|11896.4|11896.4|11896.4|11896.01|11896.01|0
1642504030000|2022-01-18 11:07:10|11896.96|11896.96|11897.94|11897.94|11897.94|11897.94|11896.96|11896.96|0
1642504040000|2022-01-18 11:07:20|11897.54|11897.54|11896.93|11896.93|11897.54|11897.54|11896.93|11896.93|0
1642504050000|2022-01-18 11:07:30|11895.95|11895.95|11895.95|11895.95|11895.95|11895.95|11895.95|11895.95|0
1642504070000|2022-01-18 11:07:50|11896.3|11896.3|11896.3|11896.3|11896.3|11896.3|11896.3|11896.3|0
1642504080000|2022-01-18 11:08:00|11896.72|11896.72|11899.87|11899.87|11899.87|11899.87|11896.72|11896.72|0
1642504090000|2022-01-18 11:08:10|11900.08|11900.08|11900.24|11900.24|11900.24|11900.24|11900.08|11900.08|0
1642504100000|2022-01-18 11:08:20|11900.7|11900.7|11900.91|11900.91|11900.91|11900.91|11900.7|11900.7|0
1642504110000|2022-01-18 11:08:30|11900.96|11900.96|11900.96|11900.96|11900.96|11900.96|11900.96|11900.96|0
1642504120000|2022-01-18 11:08:40|11900.84|11900.84|11900.68|11900.68|11900.89|11900.89|11900.68|11900.68|0
1642504130000|2022-01-18 11:08:50|11900.48|11900.48|11900.48|11900.48|11900.48|11900.48|11900.48|11900.48|0
1642504140000|2022-01-18 11:09:00|11900.6|11900.6|11899.27|11899.27|11900.6|11900.6|11899.27|11899.27|0
1642504150000|2022-01-18 11:09:10|11899.11|11899.11|11900.45|11900.45|11900.45|11900.45|11899.11|11899.11|0
1642504160000|2022-01-18 11:09:20|11900.79|11900.79|11900.84|11900.84|11900.84|11900.84|11900.74|11900.74|0
1642504170000|2022-01-18 11:09:30|11900.96|11900.96|11900.86|11900.86|11901.06|11901.06|11900.86|11900.86|0
1642504180000|2022-01-18 11:09:40|11900.17|11900.17|11894.53|11894.53|11900.17|11900.17|11894.53|11894.53|0
1642504190000|2022-01-18 11:09:50|11894.37|11894.37|11895.34|11895.34|11895.34|11895.34|11894.37|11894.37|0
1642504200000|2022-01-18 11:10:00|11894.95|11894.95|11894.43|11894.43|11894.95|11894.95|11894.43|11894.43|0
1642504210000|2022-01-18 11:10:10|11894.69|11894.69|11895.04|11895.04|11895.04|11895.04|11894.69|11894.69|0
1642504270000|2022-01-18 11:11:10|11896.01|11896.01|11896.01|11896.01|11896.01|11896.01|11896.01|11896.01|0
1642504280000|2022-01-18 11:11:20|11895.89|11895.89|11895.89|11895.89|11895.89|11895.89|11895.89|11895.89|0
1642504290000|2022-01-18 11:11:30|11895.2|11895.2|11894.41|11894.41|11895.2|11895.2|11894.41|11894.41|0
1642504310000|2022-01-18 11:11:50|11893.63|11893.63|11893.63|11893.63|11893.63|11893.63|11893.63|11893.63|0
1642504320000|2022-01-18 11:12:00|11893.46|11893.46|11893.46|11893.46|11893.46|11893.46|11893.46|11893.46|0
1642504370000|2022-01-18 11:12:50|11893.31|11893.31|11893.31|11893.31|11893.31|11893.31|11893.31|11893.31|0
1642504380000|2022-01-18 11:13:00|11893.73|11893.73|11894.15|11894.15|11894.15|11894.15|11893.73|11893.73|0
1642504390000|2022-01-18 11:13:10|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|0
1642504410000|2022-01-18 11:13:30|11894.43|11894.43|11893.74|11893.74|11894.43|11894.43|11893.74|11893.74|0
1642504430000|2022-01-18 11:13:50|11893.98|11893.98|11893.86|11893.86|11893.98|11893.98|11893.86|11893.86|0
1642504450000|2022-01-18 11:14:10|11894.27|11894.27|11894.27|11894.27|11894.27|11894.27|11894.27|11894.27|0
1642504470000|2022-01-18 11:14:30|11894.68|11894.68|11895.29|11895.29|11895.5|11895.5|11894.68|11894.68|0
1642504490000|2022-01-18 11:14:50|11894.89|11894.89|11894.89|11894.89|11894.89|11894.89|11894.89|11894.89|0
1642504500000|2022-01-18 11:15:00|11894.28|11894.28|11894.12|11894.12|11894.28|11894.28|11894.12|11894.12|0
1642504510000|2022-01-18 11:15:10|11894.28|11894.28|11895.92|11895.92|11895.92|11895.92|11893.96|11893.96|0
1642504520000|2022-01-18 11:15:20|11896.61|11896.61|11897.59|11897.59|11897.59|11897.59|11896.61|11896.61|0
1642504530000|2022-01-18 11:15:30|11897.89|11897.89|11897.89|11897.89|11897.89|11897.89|11897.89|11897.89|0
1642504540000|2022-01-18 11:15:40|11898.1|11898.1|11897.37|11897.37|11898.36|11898.36|11897.06|11897.06|0
1642504560000|2022-01-18 11:16:00|11896.39|11896.39|11895.01|11895.01|11896.39|11896.39|11895.01|11895.01|0
1642504570000|2022-01-18 11:16:10|11894.61|11894.61|11890.86|11890.86|11894.61|11894.61|11890.86|11890.86|0
1642504580000|2022-01-18 11:16:20|11888.9|11888.9|11888.9|11888.9|11888.9|11888.9|11888.9|11888.9|0
1642504600000|2022-01-18 11:16:40|11889.13|11889.13|11889.4|11889.4|11889.4|11889.4|11889.13|11889.13|0
1642504610000|2022-01-18 11:16:50|11889.52|11889.52|11893.37|11893.37|11893.37|11893.37|11889.4|11889.4|0
1642504620000|2022-01-18 11:17:00|11893.25|11893.25|11891.94|11891.94|11893.25|11893.25|11891.94|11891.94|0
1642504640000|2022-01-18 11:17:20|11892.34|11892.34|11893.53|11893.53|11893.53|11893.53|11892.34|11892.34|0
1642504700000|2022-01-18 11:18:20|11893.69|11893.69|11893|11893|11893.69|11893.69|11893|11893|0
1642504710000|2022-01-18 11:18:30|11892.66|11892.66|11892.66|11892.66|11892.66|11892.66|11892.66|11892.66|0
1642504720000|2022-01-18 11:18:40|11891.47|11891.47|11891.47|11891.47|11891.47|11891.47|11891.47|11891.47|0
1642504730000|2022-01-18 11:18:50|11890.28|11890.28|11891.47|11891.47|11891.47|11891.47|11890.28|11890.28|0
1642504740000|2022-01-18 11:19:00|11891.88|11891.88|11892.72|11892.72|11892.72|11892.72|11891.88|11891.88|0
1642504770000|2022-01-18 11:19:30|11893.07|11893.07|11893.07|11893.07|11893.07|11893.07|11893.07|11893.07|0
1642504780000|2022-01-18 11:19:40|11892.72|11892.72|11892.72|11892.72|11892.72|11892.72|11892.72|11892.72|0
1642504790000|2022-01-18 11:19:50|11891.53|11891.53|11891.53|11891.53|11891.53|11891.53|11891.53|11891.53|0
1642504800000|2022-01-18 11:20:00|11892|11892|11892|11892|11892|11892|11892|11892|0
1642504810000|2022-01-18 11:20:10|11891.89|11891.89|11891.89|11891.89|11891.89|11891.89|11891.89|11891.89|0
1642504820000|2022-01-18 11:20:20|11891.63|11891.63|11890.13|11890.13|11891.63|11891.63|11890.13|11890.13|0
1642504850000|2022-01-18 11:20:50|11888.94|11888.94|11888.94|11888.94|11888.94|11888.94|11888.94|11888.94|0
1642504860000|2022-01-18 11:21:00|11888.74|11888.74|11888.74|11888.74|11888.74|11888.74|11888.74|11888.74|0
1642504870000|2022-01-18 11:21:10|11887.55|11887.55|11887.55|11887.55|11887.55|11887.55|11887.55|11887.55|0
1642504880000|2022-01-18 11:21:20|11888.74|11888.74|11888.74|11888.74|11888.74|11888.74|11888.74|11888.74|0
1642504910000|2022-01-18 11:21:50|11888.62|11888.62|11888.57|11888.57|11888.62|11888.62|11888.57|11888.57|0
1642504920000|2022-01-18 11:22:00|11889.26|11889.26|11889.03|11889.03|11889.26|11889.26|11889.03|11889.03|0
1642504930000|2022-01-18 11:22:10|11888.91|11888.91|11888.91|11888.91|11888.91|11888.91|11888.91|11888.91|0
1642504950000|2022-01-18 11:22:30|11888.74|11888.74|11888.62|11888.62|11888.74|11888.74|11888.62|11888.62|0
1642504980000|2022-01-18 11:23:00|11888.23|11888.23|11887.83|11887.83|11888.23|11888.23|11887.83|11887.83|0
1642504990000|2022-01-18 11:23:10|11887.59|11887.59|11887.59|11887.59|11887.59|11887.59|11887.59|11887.59|0
1642505000000|2022-01-18 11:23:20|11887.71|11887.71|11887.59|11887.59|11887.71|11887.71|11887.59|11887.59|0
1642505080000|2022-01-18 11:24:40|11887.98|11887.98|11887.98|11887.98|11887.98|11887.98|11887.98|11887.98|0
1642505100000|2022-01-18 11:25:00|11885.05|11885.05|11886.4|11886.4|11886.4|11886.4|11884.88|11884.88|0
1642505120000|2022-01-18 11:25:20|11885.42|11885.42|11885.42|11885.42|11885.42|11885.42|11885.42|11885.42|0
1642505220000|2022-01-18 11:27:00|11884.73|11884.73|11884.73|11884.73|11884.73|11884.73|11884.73|11884.73|0
1642505230000|2022-01-18 11:27:10|11884.47|11884.47|11883.81|11883.81|11884.59|11884.59|11883.81|11883.81|0
1642505240000|2022-01-18 11:27:20|11883.58|11883.58|11883.58|11883.58|11883.58|11883.58|11883.58|11883.58|0
1642505280000|2022-01-18 11:28:00|11883.93|11883.93|11884.6|11884.6|11884.6|11884.6|11883.53|11883.53|0
1642505290000|2022-01-18 11:28:10|11884.27|11884.27|11884.76|11884.76|11886.72|11886.72|11884.27|11884.27|0
1642505300000|2022-01-18 11:28:20|11885.16|11885.16|11885.16|11885.16|11885.16|11885.16|11885.16|11885.16|0
1642505310000|2022-01-18 11:28:30|11886.35|11886.35|11888.06|11888.06|11888.06|11888.06|11886.35|11886.35|0
1642505320000|2022-01-18 11:28:40|11887.91|11887.91|11887.91|11887.91|11887.91|11887.91|11887.91|11887.91|0
1642505330000|2022-01-18 11:28:50|11887.79|11887.79|11887.79|11887.79|11887.79|11887.79|11887.79|11887.79|0
1642505340000|2022-01-18 11:29:00|11887.44|11887.44|11887.44|11887.44|11887.44|11887.44|11887.44|11887.44|0
1642505350000|2022-01-18 11:29:10|11887.6|11887.6|11887.6|11887.6|11887.6|11887.6|11887.6|11887.6|0
1642505370000|2022-01-18 11:29:30|11889.56|11889.56|11889.56|11889.56|11889.56|11889.56|11889.56|11889.56|0
1642505390000|2022-01-18 11:29:50|11888.58|11888.58|11888.82|11888.82|11888.82|11888.82|11888.36|11888.36|0
1642505400000|2022-01-18 11:30:00|11889.45|11889.45|11889.2|11889.2|11889.88|11889.88|11889.2|11889.2|0
1642505410000|2022-01-18 11:30:10|11889.41|11889.41|11888.79|11888.79|11889.41|11889.41|11888.79|11888.79|0
1642505420000|2022-01-18 11:30:20|11889.21|11889.21|11889.56|11889.56|11889.56|11889.56|11889.21|11889.21|0
1642505430000|2022-01-18 11:30:30|11889.72|11889.72|11890.29|11890.29|11890.29|11890.29|11889.72|11889.72|0
1642505440000|2022-01-18 11:30:40|11890.17|11890.17|11889.83|11889.83|11890.17|11890.17|11889.83|11889.83|0
1642505460000|2022-01-18 11:31:00|11889.48|11889.48|11888.5|11888.5|11889.48|11889.48|11888.5|11888.5|0
1642505480000|2022-01-18 11:31:20|11888.34|11888.34|11887.87|11887.87|11888.34|11888.34|11887.87|11887.87|0
1642505490000|2022-01-18 11:31:30|11887.64|11887.64|11887.64|11887.64|11887.64|11887.64|11887.64|11887.64|0
1642505510000|2022-01-18 11:31:50|11887.01|11887.01|11887.01|11887.01|11887.22|11887.22|11887.01|11887.01|0
1642505530000|2022-01-18 11:32:10|11887.24|11887.24|11887.24|11887.24|11887.24|11887.24|11887.24|11887.24|0
1642505540000|2022-01-18 11:32:20|11888.42|11888.42|11888.42|11888.42|11888.42|11888.42|11888.42|11888.42|0
1642505550000|2022-01-18 11:32:30|11887.24|11887.24|11886.26|11886.26|11887.24|11887.24|11886.26|11886.26|0
1642505560000|2022-01-18 11:32:40|11887.24|11887.24|11887.12|11887.12|11887.24|11887.24|11887.12|11887.12|0
1642505570000|2022-01-18 11:32:50|11888.1|11888.1|11888.28|11888.28|11889.07|11889.07|11888.1|11888.1|0
1642505590000|2022-01-18 11:33:10|11888.54|11888.54|11889.06|11889.06|11889.52|11889.52|11888.54|11888.54|0
1642505600000|2022-01-18 11:33:20|11888.65|11888.65|11886.93|11886.93|11888.65|11888.65|11886.93|11886.93|0
1642505660000|2022-01-18 11:34:20|11885.95|11885.95|11885.95|11885.95|11885.95|11885.95|11885.95|11885.95|0
1642505700000|2022-01-18 11:35:00|11885.9|11885.9|11885.9|11885.9|11885.9|11885.9|11885.9|11885.9|0
1642505730000|2022-01-18 11:35:30|11886.26|11886.26|11885.07|11885.07|11886.26|11886.26|11885.07|11885.07|0
1642505750000|2022-01-18 11:35:50|11884.67|11884.67|11885.54|11885.54|11885.94|11885.94|11884.67|11884.67|0
1642505760000|2022-01-18 11:36:00|11885.66|11885.66|11885.66|11885.66|11885.66|11885.66|11885.66|11885.66|0
1642505770000|2022-01-18 11:36:10|11885.49|11885.49|11885.44|11885.44|11885.49|11885.49|11885.44|11885.44|0
1642505780000|2022-01-18 11:36:20|11885.56|11885.56|11888.71|11888.71|11888.71|11888.71|11885.56|11885.56|0
1642505790000|2022-01-18 11:36:30|11889.11|11889.11|11888.74|11888.74|11889.11|11889.11|11888.74|11888.74|0
1642505830000|2022-01-18 11:37:10|11889.78|11889.78|11890.13|11890.13|11890.13|11890.13|11889.78|11889.78|0
1642505860000|2022-01-18 11:37:40|11890.34|11890.34|11890.13|11890.13|11890.34|11890.34|11890.13|11890.13|0
1642505870000|2022-01-18 11:37:50|11889.96|11889.96|11890.13|11890.13|11890.13|11890.13|11889.96|11889.96|0
1642505880000|2022-01-18 11:38:00|11890.25|11890.25|11890.97|11890.97|11890.97|11890.97|11890.25|11890.25|0
1642505890000|2022-01-18 11:38:10|11890.73|11890.73|11890.73|11890.73|11890.73|11890.73|11890.73|11890.73|0
1642505900000|2022-01-18 11:38:20|11890.52|11890.52|11890.52|11890.52|11890.52|11890.52|11890.52|11890.52|0
1642505930000|2022-01-18 11:38:50|11890.57|11890.57|11890.57|11890.57|11890.57|11890.57|11890.57|11890.57|0
1642505940000|2022-01-18 11:39:00|11890.23|11890.23|11890.23|11890.23|11890.23|11890.23|11890.23|11890.23|0
1642505960000|2022-01-18 11:39:20|11891.41|11891.41|11891.29|11891.29|11891.41|11891.41|11891.29|11891.29|0
1642505970000|2022-01-18 11:39:30|11891.46|11891.46|11891.46|11891.46|11891.46|11891.46|11891.46|11891.46|0
1642505980000|2022-01-18 11:39:40|11891.06|11891.06|11891.06|11891.06|11891.06|11891.06|11891.06|11891.06|0
1642505990000|2022-01-18 11:39:50|11891.46|11891.46|11892.44|11892.44|11892.44|11892.44|11891.46|11891.46|0
1642506000000|2022-01-18 11:40:00|11891.46|11891.46|11892.7|11892.7|11892.7|11892.7|11891.46|11891.46|0
1642506010000|2022-01-18 11:40:10|11893.04|11893.04|11893.04|11893.04|11893.04|11893.04|11893.04|11893.04|0
1642506020000|2022-01-18 11:40:20|11892.83|11892.83|11892.57|11892.57|11892.83|11892.83|11892.31|11892.31|0
1642506040000|2022-01-18 11:40:40|11890.2|11890.2|11890.2|11890.2|11890.2|11890.2|11890.2|11890.2|0
1642506110000|2022-01-18 11:41:50|11890.41|11890.41|11890.41|11890.41|11890.41|11890.41|11890.41|11890.41|0
1642506130000|2022-01-18 11:42:10|11890.29|11890.29|11890.41|11890.41|11890.41|11890.41|11890.29|11890.29|0
1642506140000|2022-01-18 11:42:20|11890.17|11890.17|11890.17|11890.17|11890.17|11890.17|11890.17|11890.17|0
1642506160000|2022-01-18 11:42:40|11890.52|11890.52|11890.52|11890.52|11890.52|11890.52|11890.52|11890.52|0
1642506180000|2022-01-18 11:43:00|11889.51|11889.51|11889.51|11889.51|11889.51|11889.51|11889.51|11889.51|0
1642506200000|2022-01-18 11:43:20|11889.15|11889.15|11889.02|11889.02|11889.15|11889.15|11889.02|11889.02|0
1642506250000|2022-01-18 11:44:10|11889.18|11889.18|11889.18|11889.18|11889.18|11889.18|11889.18|11889.18|0
1642506260000|2022-01-18 11:44:20|11889.06|11889.06|11889.37|11889.37|11889.37|11889.37|11889.06|11889.06|0
1642506280000|2022-01-18 11:44:40|11889.14|11889.14|11889.25|11889.25|11889.25|11889.25|11889.14|11889.14|0
1642506330000|2022-01-18 11:45:30|11888.46|11888.46|11888.46|11888.46|11888.46|11888.46|11888.46|11888.46|0
1642506340000|2022-01-18 11:45:40|11888.2|11888.2|11886.98|11886.98|11888.2|11888.2|11886.98|11886.98|0
1642506350000|2022-01-18 11:45:50|11887.1|11887.1|11887.1|11887.1|11887.1|11887.1|11887.1|11887.1|0
1642506360000|2022-01-18 11:46:00|11887.62|11887.62|11887.44|11887.44|11887.62|11887.62|11887.44|11887.44|0
1642506390000|2022-01-18 11:46:30|11887.32|11887.32|11887.32|11887.32|11887.32|11887.32|11887.32|11887.32|0
1642506400000|2022-01-18 11:46:40|11887.87|11887.87|11887.87|11887.87|11887.87|11887.87|11887.87|11887.87|0
1642506410000|2022-01-18 11:46:50|11887.99|11887.99|11886.97|11886.97|11887.99|11887.99|11886.97|11886.97|0
1642506430000|2022-01-18 11:47:10|11887.37|11887.37|11887.44|11887.44|11887.44|11887.44|11887.37|11887.37|0
1642506440000|2022-01-18 11:47:20|11887.78|11887.78|11886.86|11886.86|11887.84|11887.84|11886.86|11886.86|0
1642506450000|2022-01-18 11:47:30|11885.67|11885.67|11885.67|11885.67|11885.67|11885.67|11885.67|11885.67|0
1642506480000|2022-01-18 11:48:00|11885.75|11885.75|11885.75|11885.75|11885.75|11885.75|11885.75|11885.75|0
1642506540000|2022-01-18 11:49:00|11885.87|11885.87|11888.92|11888.92|11888.92|11888.92|11885.87|11885.87|0
1642506550000|2022-01-18 11:49:10|11890.11|11890.11|11890.11|11890.11|11890.11|11890.11|11890.11|11890.11|0
1642506560000|2022-01-18 11:49:20|11889.13|11889.13|11889.13|11889.13|11889.13|11889.13|11889.13|11889.13|0
1642506580000|2022-01-18 11:49:40|11890.31|11890.31|11890.31|11890.31|11890.31|11890.31|11890.31|11890.31|0
1642506590000|2022-01-18 11:49:50|11889.33|11889.33|11889.33|11889.33|11889.33|11889.33|11889.33|11889.33|0
1642506600000|2022-01-18 11:50:00|11889.46|11889.46|11890.04|11890.04|11890.04|11890.04|11889.33|11889.33|0
1642506610000|2022-01-18 11:50:10|11889.98|11889.98|11890.44|11890.44|11890.44|11890.44|11889.98|11889.98|0
1642506620000|2022-01-18 11:50:20|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|0
1642506630000|2022-01-18 11:50:30|11890.73|11890.73|11890.73|11890.73|11890.73|11890.73|11890.73|11890.73|0
1642506640000|2022-01-18 11:50:40|11890.52|11890.52|11890.52|11890.52|11890.52|11890.52|11890.52|11890.52|0
1642506650000|2022-01-18 11:50:50|11890.4|11890.4|11888.41|11888.41|11890.4|11890.4|11888.41|11888.41|0
1642506670000|2022-01-18 11:51:10|11887.38|11887.38|11887.38|11887.38|11887.38|11887.38|11887.38|11887.38|0
1642506690000|2022-01-18 11:51:30|11886.19|11886.19|11885.35|11885.35|11886.19|11886.19|11885.01|11885.01|0
1642506710000|2022-01-18 11:51:50|11884.83|11884.83|11884.66|11884.66|11884.83|11884.83|11884.66|11884.66|0
1642506750000|2022-01-18 11:52:30|11885.64|11885.64|11885.64|11885.64|11885.64|11885.64|11885.64|11885.64|0
1642506760000|2022-01-18 11:52:40|11885.41|11885.41|11885.41|11885.41|11885.41|11885.41|11885.41|11885.41|0
1642506770000|2022-01-18 11:52:50|11885.58|11885.58|11884.39|11884.39|11885.58|11885.58|11884.39|11884.39|0
1642506780000|2022-01-18 11:53:00|11884.27|11884.27|11884.27|11884.27|11884.27|11884.27|11884.27|11884.27|0
1642506790000|2022-01-18 11:53:10|11883.93|11883.93|11883.93|11883.93|11883.93|11883.93|11883.93|11883.93|0
1642506800000|2022-01-18 11:53:20|11884.05|11884.05|11884.73|11884.73|11884.73|11884.73|11884.05|11884.05|0
1642506810000|2022-01-18 11:53:30|11884.56|11884.56|11884.56|11884.56|11884.56|11884.56|11884.56|11884.56|0
1642506820000|2022-01-18 11:53:40|11885.54|11885.54|11886.71|11886.71|11886.71|11886.71|11885.54|11885.54|0
1642506840000|2022-01-18 11:54:00|11885.73|11885.73|11885.73|11885.73|11885.73|11885.73|11885.73|11885.73|0
1642506860000|2022-01-18 11:54:20|11885.86|11885.86|11885.86|11885.86|11885.86|11885.86|11885.86|11885.86|0
1642506870000|2022-01-18 11:54:30|11886.11|11886.11|11886.11|11886.11|11886.24|11886.24|11886.11|11886.11|0
1642506890000|2022-01-18 11:54:50|11884.93|11884.93|11884.93|11884.93|11884.93|11884.93|11884.93|11884.93|0
1642506900000|2022-01-18 11:55:00|11885.43|11885.43|11885.81|11885.81|11885.81|11885.81|11885.43|11885.43|0
1642506910000|2022-01-18 11:55:10|11886.23|11886.23|11886.86|11886.86|11886.86|11886.86|11886.23|11886.23|0
1642506920000|2022-01-18 11:55:20|11887.1|11887.1|11887.1|11887.1|11887.1|11887.1|11887.1|11887.1|0
1642506930000|2022-01-18 11:55:30|11887.79|11887.79|11887.79|11887.79|11887.79|11887.79|11887.79|11887.79|0
1642506940000|2022-01-18 11:55:40|11885.83|11885.83|11886.81|11886.81|11886.81|11886.81|11885.83|11885.83|0
1642506950000|2022-01-18 11:55:50|11887.19|11887.19|11887.35|11887.35|11887.35|11887.35|11887.19|11887.19|0
1642506970000|2022-01-18 11:56:10|11887.75|11887.75|11887.75|11887.75|11887.75|11887.75|11887.75|11887.75|0
1642506980000|2022-01-18 11:56:20|11887.93|11887.93|11887.93|11887.93|11887.93|11887.93|11887.93|11887.93|0
1642507000000|2022-01-18 11:56:40|11888.62|11888.62|11889.04|11889.04|11889.04|11889.04|11888.62|11888.62|0
1642507020000|2022-01-18 11:57:00|11890.05|11890.05|11890.22|11890.22|11890.22|11890.22|11890.05|11890.05|0
1642507080000|2022-01-18 11:58:00|11889.98|11889.98|11889.82|11889.82|11889.98|11889.98|11889.82|11889.82|0
1642507090000|2022-01-18 11:58:10|11888.63|11888.63|11888.63|11888.63|11888.63|11888.63|11888.63|11888.63|0
1642507100000|2022-01-18 11:58:20|11888.21|11888.21|11888.63|11888.63|11888.63|11888.63|11888.21|11888.21|0
1642507110000|2022-01-18 11:58:30|11889.27|11889.27|11889.69|11889.69|11889.69|11889.69|11889.27|11889.27|0
1642507150000|2022-01-18 11:59:10|11889.95|11889.95|11889.95|11889.95|11889.95|11889.95|11889.95|11889.95|0
1642507160000|2022-01-18 11:59:20|11890.58|11890.58|11890.58|11890.58|11890.58|11890.58|11890.58|11890.58|0
1642507200000|2022-01-18 12:00:00|11890.37|11890.37|11890.87|11890.87|11890.87|11890.87|11890.37|11890.37|0
1642507230000|2022-01-18 12:00:30|11891.33|11891.33|11891.04|11891.04|11891.33|11891.33|11890.7|11890.7|0
1642507240000|2022-01-18 12:00:40|11890.89|11890.89|11890.89|11890.89|11890.89|11890.89|11890.89|11890.89|0
1642507250000|2022-01-18 12:00:50|11891.39|11891.39|11891.39|11891.39|11891.39|11891.39|11891.39|11891.39|0
1642507280000|2022-01-18 12:01:20|11891.26|11891.26|11891.26|11891.26|11891.26|11891.26|11891.26|11891.26|0
1642507300000|2022-01-18 12:01:40|11891.5|11891.5|11891.5|11891.5|11891.5|11891.5|11891.5|11891.5|0
1642507350000|2022-01-18 12:02:30|11891.38|11891.38|11891.38|11891.38|11891.38|11891.38|11891.38|11891.38|0
1642507360000|2022-01-18 12:02:40|11890.2|11890.2|11885.94|11885.94|11890.2|11890.2|11885.94|11885.94|0
1642507370000|2022-01-18 12:02:50|11885.43|11885.43|11885.45|11885.45|11885.45|11885.45|11884.47|11884.47|0
1642507390000|2022-01-18 12:03:10|11885.66|11885.66|11885.13|11885.13|11885.66|11885.66|11885.13|11885.13|0
1642507410000|2022-01-18 12:03:30|11885.25|11885.25|11884.89|11884.89|11885.25|11885.25|11884.89|11884.89|0
1642507420000|2022-01-18 12:03:40|11883.89|11883.89|11884.29|11884.29|11884.68|11884.68|11883.89|11883.89|0
1642507440000|2022-01-18 12:04:00|11886.28|11886.28|11887.23|11887.23|11887.23|11887.23|11886.28|11886.28|0
1642507450000|2022-01-18 12:04:10|11887.43|11887.43|11887.43|11887.43|11887.43|11887.43|11887.43|11887.43|0
1642507470000|2022-01-18 12:04:30|11887.01|11887.01|11886.03|11886.03|11887.01|11887.01|11886.03|11886.03|0
1642507480000|2022-01-18 12:04:40|11886.14|11886.14|11886.52|11886.52|11886.52|11886.52|11886.14|11886.14|0
1642507490000|2022-01-18 12:04:50|11885.32|11885.32|11884.52|11884.52|11885.32|11885.32|11884.52|11884.52|0
1642507500000|2022-01-18 12:05:00|11884.13|11884.13|11882.94|11882.94|11884.13|11884.13|11882.73|11882.73|0
1642507510000|2022-01-18 12:05:10|11883.29|11883.29|11883.29|11883.29|11883.29|11883.29|11883.29|11883.29|0
1642507530000|2022-01-18 12:05:30|11884.08|11884.08|11884.08|11884.08|11884.08|11884.08|11884.08|11884.08|0
1642507540000|2022-01-18 12:05:40|11882.12|11882.12|11882.12|11882.12|11882.12|11882.12|11882.12|11882.12|0
1642507550000|2022-01-18 12:05:50|11882.52|11882.52|11883.5|11883.5|11883.5|11883.5|11882.52|11882.52|0
1642507560000|2022-01-18 12:06:00|11884.48|11884.48|11884.48|11884.48|11884.48|11884.48|11884.48|11884.48|0
1642507570000|2022-01-18 12:06:10|11885.67|11885.67|11884.48|11884.48|11885.67|11885.67|11884.48|11884.48|0
1642507580000|2022-01-18 12:06:20|11886.44|11886.44|11886.44|11886.44|11886.44|11886.44|11886.44|11886.44|0
1642507610000|2022-01-18 12:06:50|11886.49|11886.49|11884.53|11884.53|11886.49|11886.49|11884.53|11884.53|0
1642507640000|2022-01-18 12:07:20|11885.72|11885.72|11886.41|11886.41|11886.41|11886.41|11885.72|11885.72|0
1642507650000|2022-01-18 12:07:30|11888.37|11888.37|11890.33|11890.33|11890.33|11890.33|11888.37|11888.37|0
1642507660000|2022-01-18 12:07:40|11891.52|11891.52|11891.52|11891.52|11891.52|11891.52|11891.52|11891.52|0
1642507690000|2022-01-18 12:08:10|11892.5|11892.5|11892.5|11892.5|11892.5|11892.5|11892.5|11892.5|0
1642507700000|2022-01-18 12:08:20|11893.19|11893.19|11892.63|11892.63|11893.61|11893.61|11892.63|11892.63|0
1642507720000|2022-01-18 12:08:40|11893.06|11893.06|11894.04|11894.04|11895.02|11895.02|11893.06|11893.06|0
1642507730000|2022-01-18 12:08:50|11894.16|11894.16|11894.16|11894.16|11894.16|11894.16|11894.16|11894.16|0
1642507740000|2022-01-18 12:09:00|11894.03|11894.03|11894.65|11894.65|11894.65|11894.65|11894.03|11894.03|0
1642507770000|2022-01-18 12:09:30|11895.45|11895.45|11896.1|11896.1|11897.02|11897.02|11894.65|11894.65|0
1642507780000|2022-01-18 12:09:40|11896.61|11896.61|11896.61|11896.61|11896.61|11896.61|11896.61|11896.61|0
1642507790000|2022-01-18 12:09:50|11896.94|11896.94|11896.94|11896.94|11896.94|11896.94|11896.94|11896.94|0
1642507800000|2022-01-18 12:10:00|11896.99|11896.99|11896.99|11896.99|11896.99|11896.99|11896.99|11896.99|0
1642507810000|2022-01-18 12:10:10|11898.17|11898.17|11898.17|11898.17|11898.17|11898.17|11898.17|11898.17|0
1642507830000|2022-01-18 12:10:30|11898.39|11898.39|11900.34|11900.34|11900.34|11900.34|11898.39|11898.39|0
1642507840000|2022-01-18 12:10:40|11900.39|11900.39|11900.05|11900.05|11900.39|11900.39|11900.05|11900.05|0
1642507850000|2022-01-18 12:10:50|11900.45|11900.45|11900.45|11900.45|11900.45|11900.45|11900.45|11900.45|0
1642507860000|2022-01-18 12:11:00|11899.65|11899.65|11899.65|11899.65|11899.65|11899.65|11899.65|11899.65|0
1642507890000|2022-01-18 12:11:30|11900.84|11900.84|11901.82|11901.82|11901.82|11901.82|11899.86|11899.86|0
1642507900000|2022-01-18 12:11:40|11902.03|11902.03|11902.24|11902.24|11902.24|11902.24|11902.03|11902.03|0
1642507910000|2022-01-18 12:11:50|11901.26|11901.26|11901.26|11901.26|11901.26|11901.26|11901.26|11901.26|0
1642507920000|2022-01-18 12:12:00|11901.05|11901.05|11900.17|11900.17|11901.05|11901.05|11900.17|11900.17|0
1642507930000|2022-01-18 12:12:10|11900.03|11900.03|11900.01|11900.01|11900.03|11900.03|11900.01|11900.01|0
1642507950000|2022-01-18 12:12:30|11899.89|11899.89|11899.89|11899.89|11899.89|11899.89|11899.89|11899.89|0
1642507980000|2022-01-18 12:13:00|11899.74|11899.74|11898.44|11898.44|11899.74|11899.74|11898.44|11898.44|0
1642507990000|2022-01-18 12:13:10|11898.49|11898.49|11898.37|11898.37|11898.49|11898.49|11898.37|11898.37|0
1642508000000|2022-01-18 12:13:20|11898.14|11898.14|11898.06|11898.06|11898.14|11898.14|11898.06|11898.06|0
1642508010000|2022-01-18 12:13:30|11897.54|11897.54|11896.76|11896.76|11897.54|11897.54|11896.76|11896.76|0
1642508020000|2022-01-18 12:13:40|11897.95|11897.95|11897.73|11897.73|11897.95|11897.95|11897.73|11897.73|0
1642508030000|2022-01-18 12:13:50|11897.99|11897.99|11898.93|11898.93|11898.93|11898.93|11897.73|11897.73|0
1642508040000|2022-01-18 12:14:00|11899.05|11899.05|11902.19|11902.19|11902.19|11902.19|11899.05|11899.05|0
1642508050000|2022-01-18 12:14:10|11902.71|11902.71|11902.97|11902.97|11902.97|11902.97|11902.45|11902.45|0
1642508070000|2022-01-18 12:14:30|11904.01|11904.01|11904.01|11904.01|11904.01|11904.01|11904.01|11904.01|0
1642508080000|2022-01-18 12:14:40|11904.41|11904.41|11904.41|11904.41|11904.41|11904.41|11904.41|11904.41|0
1642508090000|2022-01-18 12:14:50|11904.76|11904.76|11904.59|11904.59|11904.76|11904.76|11904.59|11904.59|0
1642508100000|2022-01-18 12:15:00|11904.61|11904.61|11908.12|11908.12|11908.12|11908.12|11904.56|11904.56|0
1642508110000|2022-01-18 12:15:10|11907.97|11907.97|11907.97|11907.97|11907.97|11907.97|11907.97|11907.97|0
1642508160000|2022-01-18 12:16:00|11909.15|11909.15|11909.52|11909.52|11909.52|11909.52|11909.15|11909.15|0
1642508170000|2022-01-18 12:16:10|11911.48|11911.48|11910.29|11910.29|11911.48|11911.48|11910.29|11910.29|0
1642508180000|2022-01-18 12:16:20|11910.64|11910.64|11910.94|11910.94|11911.07|11911.07|11910.64|11910.64|0
1642508190000|2022-01-18 12:16:30|11911.32|11911.32|11912.25|11912.25|11912.51|11912.51|11911.32|11911.32|0
1642508200000|2022-01-18 12:16:40|11912.51|11912.51|11911.32|11911.32|11912.51|11912.51|11911.32|11911.32|0
1642508220000|2022-01-18 12:17:00|11911.07|11911.07|11911.87|11911.87|11911.87|11911.87|11911.07|11911.07|0
1642508230000|2022-01-18 12:17:10|11911.74|11911.74|11911.74|11911.74|11911.74|11911.74|11911.74|11911.74|0
1642508240000|2022-01-18 12:17:20|11912|11912|11912|11912|11912|11912|11912|11912|0
1642508250000|2022-01-18 12:17:30|11911.54|11911.54|11911.24|11911.24|11911.54|11911.54|11911.24|11911.24|0
1642508260000|2022-01-18 12:17:40|11909.28|11909.28|11909.28|11909.28|11909.28|11909.28|11909.28|11909.28|0
1642508270000|2022-01-18 12:17:50|11910.26|11910.26|11910.26|11910.26|11910.26|11910.26|11910.26|11910.26|0
1642508280000|2022-01-18 12:18:00|11908.3|11908.3|11908.69|11908.69|11908.69|11908.69|11908.3|11908.3|0
1642508290000|2022-01-18 12:18:10|11907.5|11907.5|11905.18|11905.18|11907.5|11907.5|11905.02|11905.02|0
1642508300000|2022-01-18 12:18:20|11905.33|11905.33|11905.33|11905.33|11905.33|11905.33|11905.33|11905.33|0
1642508320000|2022-01-18 12:18:40|11904.14|11904.14|11904.14|11904.14|11904.14|11904.14|11904.14|11904.14|0
1642508330000|2022-01-18 12:18:50|11903.72|11903.72|11903.51|11903.51|11903.72|11903.72|11903.51|11903.51|0
1642508340000|2022-01-18 12:19:00|11902.53|11902.53|11902.53|11902.53|11902.53|11902.53|11902.53|11902.53|0
1642508350000|2022-01-18 12:19:10|11902.36|11902.36|11901.72|11901.72|11902.53|11902.53|11901.72|11901.72|0
1642508360000|2022-01-18 12:19:20|11901.98|11901.98|11900.5|11900.5|11901.98|11901.98|11900.5|11900.5|0
1642508370000|2022-01-18 12:19:30|11900.73|11900.73|11900.99|11900.99|11900.99|11900.99|11900.73|11900.73|0
1642508380000|2022-01-18 12:19:40|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|0
1642508390000|2022-01-18 12:19:50|11901.09|11901.09|11901.09|11901.09|11901.09|11901.09|11901.09|11901.09|0
1642508400000|2022-01-18 12:20:00|11901.3|11901.3|11901.3|11901.3|11901.3|11901.3|11901.3|11901.3|0
1642508410000|2022-01-18 12:20:10|11901.51|11901.51|11901.31|11901.31|11901.51|11901.51|11901.31|11901.31|0
1642508420000|2022-01-18 12:20:20|11901.51|11901.51|11901.25|11901.25|11901.51|11901.51|11901.25|11901.25|0
1642508430000|2022-01-18 12:20:30|11901.65|11901.65|11901.65|11901.65|11901.65|11901.65|11901.65|11901.65|0
1642508440000|2022-01-18 12:20:40|11902|11902|11902|11902|11902|11902|11902|11902|0
1642508470000|2022-01-18 12:21:10|11901.57|11901.57|11901.57|11901.57|11901.57|11901.57|11901.57|11901.57|0
1642508480000|2022-01-18 12:21:20|11901.83|11901.83|11901.83|11901.83|11901.93|11901.93|11901.83|11901.83|0
1642508500000|2022-01-18 12:21:40|11901.93|11901.93|11901.57|11901.57|11901.93|11901.93|11901.57|11901.57|0
1642508510000|2022-01-18 12:21:50|11901.78|11901.78|11901.47|11901.47|11901.78|11901.78|11901.47|11901.47|0
1642508520000|2022-01-18 12:22:00|11901.87|11901.87|11903.1|11903.1|11903.36|11903.36|11901.87|11901.87|0
1642508530000|2022-01-18 12:22:10|11903.15|11903.15|11903.15|11903.15|11903.15|11903.15|11903.15|11903.15|0
1642508540000|2022-01-18 12:22:20|11903.1|11903.1|11903.1|11903.1|11903.1|11903.1|11903.1|11903.1|0
1642508550000|2022-01-18 12:22:30|11903.23|11903.23|11903.02|11903.02|11903.23|11903.23|11902.97|11902.97|0
1642508560000|2022-01-18 12:22:40|11903.07|11903.07|11903.07|11903.07|11903.07|11903.07|11903.07|11903.07|0
1642508570000|2022-01-18 12:22:50|11903.87|11903.87|11903.98|11903.98|11903.98|11903.98|11903.87|11903.87|0
1642508590000|2022-01-18 12:23:10|11903.83|11903.83|11904.08|11904.08|11904.08|11904.08|11903.83|11903.83|0
1642508600000|2022-01-18 12:23:20|11903.29|11903.29|11903.29|11903.29|11903.29|11903.29|11903.29|11903.29|0
1642508610000|2022-01-18 12:23:30|11903.16|11903.16|11902.08|11902.08|11903.27|11903.27|11902.08|11902.08|0
1642508620000|2022-01-18 12:23:40|11901.96|11901.96|11902.08|11902.08|11902.08|11902.08|11901.96|11901.96|0
1642508630000|2022-01-18 12:23:50|11901.58|11901.58|11896.92|11896.92|11901.58|11901.58|11896.92|11896.92|0
1642508640000|2022-01-18 12:24:00|11896.7|11896.7|11896.38|11896.38|11896.92|11896.92|11896.26|11896.26|0
1642508650000|2022-01-18 12:24:10|11896.26|11896.26|11896.11|11896.11|11896.26|11896.26|11896.11|11896.11|0
1642508660000|2022-01-18 12:24:20|11896.21|11896.21|11896.21|11896.21|11896.21|11896.21|11896.21|11896.21|0
1642508680000|2022-01-18 12:24:40|11896.26|11896.26|11896.26|11896.26|11896.26|11896.26|11896.26|11896.26|0
1642508700000|2022-01-18 12:25:00|11896.09|11896.09|11897.54|11897.54|11897.66|11897.66|11896.09|11896.09|0
1642508710000|2022-01-18 12:25:10|11897.96|11897.96|11897.96|11897.96|11897.96|11897.96|11897.96|11897.96|0
1642508730000|2022-01-18 12:25:30|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|0
1642508770000|2022-01-18 12:26:10|11897.96|11897.96|11898.38|11898.38|11898.38|11898.38|11897.96|11897.96|0
1642508790000|2022-01-18 12:26:30|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|0
1642508810000|2022-01-18 12:26:50|11898.67|11898.67|11898.67|11898.67|11898.67|11898.67|11898.67|11898.67|0
1642508820000|2022-01-18 12:27:00|11898.83|11898.83|11898.83|11898.83|11898.83|11898.83|11898.83|11898.83|0
1642508830000|2022-01-18 12:27:10|11899.06|11899.06|11899.06|11899.06|11899.06|11899.06|11899.06|11899.06|0
1642508850000|2022-01-18 12:27:30|11898.85|11898.85|11898.85|11898.85|11898.85|11898.85|11898.85|11898.85|0
1642508880000|2022-01-18 12:28:00|11900.03|11900.03|11900.03|11900.03|11900.03|11900.03|11900.03|11900.03|0
1642508890000|2022-01-18 12:28:10|11899.77|11899.77|11900.03|11900.03|11900.29|11900.29|11899.77|11899.77|0
1642508900000|2022-01-18 12:28:20|11900.29|11900.29|11899.11|11899.11|11900.29|11900.29|11899.11|11899.11|0
1642508910000|2022-01-18 12:28:30|11899.18|11899.18|11899.35|11899.35|11899.35|11899.35|11899.18|11899.18|0
1642508920000|2022-01-18 12:28:40|11900.53|11900.53|11902.8|11902.8|11903.06|11903.06|11900.53|11900.53|0
1642508940000|2022-01-18 12:29:00|11903.78|11903.78|11902.92|11902.92|11903.9|11903.9|11902.92|11902.92|0
1642508950000|2022-01-18 12:29:10|11902.8|11902.8|11902.8|11902.8|11902.8|11902.8|11902.8|11902.8|0
1642508990000|2022-01-18 12:29:50|11902.5|11902.5|11902.42|11902.42|11902.65|11902.65|11902.42|11902.42|0
1642509000000|2022-01-18 12:30:00|11902.05|11902.05|11901.87|11901.87|11902.05|11902.05|11901.87|11901.87|0
1642509010000|2022-01-18 12:30:10|11902.39|11902.39|11902.39|11902.39|11902.39|11902.39|11902.39|11902.39|0
1642509020000|2022-01-18 12:30:20|11903.58|11903.58|11901.62|11901.62|11903.58|11903.58|11901.62|11901.62|0
1642509060000|2022-01-18 12:31:00|11901.46|11901.46|11901.72|11901.72|11901.72|11901.72|11901.46|11901.46|0
1642509070000|2022-01-18 12:31:10|11901.98|11901.98|11901.98|11901.98|11901.98|11901.98|11901.98|11901.98|0
1642509080000|2022-01-18 12:31:20|11901.58|11901.58|11901.78|11901.78|11901.78|11901.78|11901.58|11901.58|0
1642509100000|2022-01-18 12:31:40|11901.99|11901.99|11901.69|11901.69|11901.99|11901.99|11901.69|11901.69|0
1642509110000|2022-01-18 12:31:50|11901.34|11901.34|11902.05|11902.05|11902.05|11902.05|11900.65|11900.65|0
1642509120000|2022-01-18 12:32:00|11901.36|11901.36|11902.48|11902.48|11902.48|11902.48|11901.36|11901.36|0
1642509130000|2022-01-18 12:32:10|11902.82|11902.82|11902.48|11902.48|11902.82|11902.82|11902.48|11902.48|0
1642509140000|2022-01-18 12:32:20|11902.82|11902.82|11902.82|11902.82|11902.82|11902.82|11902.82|11902.82|0
1642509170000|2022-01-18 12:32:50|11904.01|11904.01|11904.01|11904.01|11904.01|11904.01|11904.01|11904.01|0
1642509180000|2022-01-18 12:33:00|11903.03|11903.03|11903.03|11903.03|11903.03|11903.03|11903.03|11903.03|0
1642509200000|2022-01-18 12:33:20|11901.84|11901.84|11902.82|11902.82|11902.82|11902.82|11901.84|11901.84|0
1642509210000|2022-01-18 12:33:30|11902.42|11902.42|11902.82|11902.82|11902.82|11902.82|11902.42|11902.42|0
1642509220000|2022-01-18 12:33:40|11902.95|11902.95|11902.69|11902.69|11902.95|11902.95|11902.69|11902.69|0
1642509230000|2022-01-18 12:33:50|11902.82|11902.82|11902.82|11902.82|11902.94|11902.94|11902.82|11902.82|0
1642509240000|2022-01-18 12:34:00|11902.7|11902.7|11903.12|11903.12|11903.12|11903.12|11902.7|11902.7|0
1642509250000|2022-01-18 12:34:10|11902.95|11902.95|11902.65|11902.65|11902.95|11902.95|11902.65|11902.65|0
1642509280000|2022-01-18 12:34:40|11903.84|11903.84|11905.21|11905.21|11905.21|11905.21|11903.84|11903.84|0
1642509290000|2022-01-18 12:34:50|11905.72|11905.72|11906.22|11906.22|11906.22|11906.22|11905.72|11905.72|0
1642509300000|2022-01-18 12:35:00|11906.34|11906.34|11906.34|11906.34|11906.34|11906.34|11906.34|11906.34|0
1642509310000|2022-01-18 12:35:10|11906.1|11906.1|11906.1|11906.1|11906.1|11906.1|11906.1|11906.1|0
1642509320000|2022-01-18 12:35:20|11906.36|11906.36|11907.55|11907.55|11907.55|11907.55|11906.36|11906.36|0
1642509330000|2022-01-18 12:35:30|11907.81|11907.81|11907.64|11907.64|11907.81|11907.81|11907.64|11907.64|0
1642509350000|2022-01-18 12:35:50|11908.83|11908.83|11909.33|11909.33|11909.33|11909.33|11908.83|11908.83|0
1642509360000|2022-01-18 12:36:00|11908.98|11908.98|11909.49|11909.49|11909.49|11909.49|11908.98|11908.98|0
1642509370000|2022-01-18 12:36:10|11909.62|11909.62|11909.62|11909.62|11909.62|11909.62|11909.62|11909.62|0
1642509380000|2022-01-18 12:36:20|11909.96|11909.96|11910.19|11910.19|11910.19|11910.19|11909.96|11909.96|0
1642509410000|2022-01-18 12:36:50|11911.38|11911.38|11910.88|11910.88|11911.38|11911.38|11910.88|11910.88|0
1642509430000|2022-01-18 12:37:10|11910.53|11910.53|11910.69|11910.69|11910.69|11910.69|11910.53|11910.53|0
1642509440000|2022-01-18 12:37:20|11909.5|11909.5|11909.92|11909.92|11909.92|11909.92|11909.5|11909.5|0
1642509460000|2022-01-18 12:37:40|11909.57|11909.57|11909.57|11909.57|11909.57|11909.57|11909.57|11909.57|0
1642509480000|2022-01-18 12:38:00|11909.17|11909.17|11907.06|11907.06|11909.17|11909.17|11907.06|11907.06|0
1642509490000|2022-01-18 12:38:10|11909.02|11909.02|11909.02|11909.02|11909.02|11909.02|11909.02|11909.02|0
1642509500000|2022-01-18 12:38:20|11909.48|11909.48|11910.32|11910.32|11910.32|11910.32|11909.48|11909.48|0
1642509510000|2022-01-18 12:38:30|11910.11|11910.11|11909.65|11909.65|11910.11|11910.11|11909.65|11909.65|0
1642509530000|2022-01-18 12:38:50|11910.16|11910.16|11910.16|11910.16|11910.66|11910.66|11910.16|11910.16|0
1642509540000|2022-01-18 12:39:00|11910.56|11910.56|11910.56|11910.56|11910.56|11910.56|11910.56|11910.56|0
1642509550000|2022-01-18 12:39:10|11911.26|11911.26|11911.26|11911.26|11911.26|11911.26|11911.26|11911.26|0
1642509560000|2022-01-18 12:39:20|11912.45|11912.45|11910.49|11910.49|11912.45|11912.45|11910.49|11910.49|0
1642509570000|2022-01-18 12:39:30|11910.33|11910.33|11910.33|11910.33|11910.33|11910.33|11910.33|11910.33|0
1642509600000|2022-01-18 12:40:00|11910.17|11910.17|11910.17|11910.17|11910.17|11910.17|11910.17|11910.17|0
1642509610000|2022-01-18 12:40:10|11909.94|11909.94|11909.94|11909.94|11909.94|11909.94|11909.94|11909.94|0
1642509620000|2022-01-18 12:40:20|11909.99|11909.99|11909.99|11909.99|11909.99|11909.99|11909.99|11909.99|0
1642509640000|2022-01-18 12:40:40|11909.65|11909.65|11909.65|11909.65|11909.65|11909.65|11909.65|11909.65|0
1642509650000|2022-01-18 12:40:50|11909.81|11909.81|11910.15|11910.15|11910.15|11910.15|11909.81|11909.81|0
1642509660000|2022-01-18 12:41:00|11910.1|11910.1|11913.93|11913.93|11913.93|11913.93|11910.1|11910.1|0
1642509690000|2022-01-18 12:41:30|11914.11|11914.11|11914.11|11914.11|11914.11|11914.11|11914.11|11914.11|0
1642509700000|2022-01-18 12:41:40|11914.41|11914.41|11913.59|11913.59|11914.41|11914.41|11913.59|11913.59|0
1642509710000|2022-01-18 12:41:50|11913.94|11913.94|11913.94|11913.94|11913.94|11913.94|11913.94|11913.94|0
1642509750000|2022-01-18 12:42:30|11913.7|11913.7|11913.7|11913.7|11913.7|11913.7|11913.7|11913.7|0
1642509760000|2022-01-18 12:42:40|11913.44|11913.44|11913.44|11913.44|11913.44|11913.44|11913.44|11913.44|0
1642509770000|2022-01-18 12:42:50|11912.75|11912.75|11912.75|11912.75|11912.75|11912.75|11912.75|11912.75|0
1642509780000|2022-01-18 12:43:00|11912.25|11912.25|11908.65|11908.65|11912.25|11912.25|11908.65|11908.65|0
1642509790000|2022-01-18 12:43:10|11908.31|11908.31|11908.89|11908.89|11908.89|11908.89|11908.31|11908.31|0
1642509800000|2022-01-18 12:43:20|11908.97|11908.97|11909.14|11909.14|11909.14|11909.14|11908.97|11908.97|0
1642509810000|2022-01-18 12:43:30|11909.18|11909.18|11909.18|11909.18|11909.18|11909.18|11909.18|11909.18|0
1642509820000|2022-01-18 12:43:40|11909.3|11909.3|11909.3|11909.3|11909.3|11909.3|11909.3|11909.3|0
1642509830000|2022-01-18 12:43:50|11910|11910|11910|11910|11910|11910|11910|11910|0
1642509840000|2022-01-18 12:44:00|11909.74|11909.74|11909.86|11909.86|11909.86|11909.86|11909.74|11909.74|0
1642509860000|2022-01-18 12:44:20|11908.88|11908.88|11908.88|11908.88|11908.88|11908.88|11908.88|11908.88|0
1642509890000|2022-01-18 12:44:50|11908.81|11908.81|11908.81|11908.81|11908.81|11908.81|11908.81|11908.81|0
1642509900000|2022-01-18 12:45:00|11908.55|11908.55|11908.37|11908.37|11908.55|11908.55|11908.37|11908.37|0
1642509910000|2022-01-18 12:45:10|11907.39|11907.39|11907.39|11907.39|11907.39|11907.39|11907.39|11907.39|0
1642509930000|2022-01-18 12:45:30|11906.41|11906.41|11906.41|11906.41|11906.41|11906.41|11906.41|11906.41|0
1642510000000|2022-01-18 12:46:40|11905.43|11905.43|11905.43|11905.43|11905.43|11905.43|11905.43|11905.43|0
1642510010000|2022-01-18 12:46:50|11905.69|11905.69|11905.69|11905.69|11905.69|11905.69|11905.69|11905.69|0
1642510030000|2022-01-18 12:47:10|11907.29|11907.29|11907.13|11907.13|11907.97|11907.97|11907.13|11907.13|0
1642510040000|2022-01-18 12:47:20|11906.15|11906.15|11907.13|11907.13|11907.13|11907.13|11906.15|11906.15|0
1642510070000|2022-01-18 12:47:50|11907.47|11907.47|11906.49|11906.49|11907.47|11907.47|11906.49|11906.49|0
1642510080000|2022-01-18 12:48:00|11906.7|11906.7|11906.7|11906.7|11906.7|11906.7|11906.7|11906.7|0
1642510130000|2022-01-18 12:48:50|11906.53|11906.53|11907.07|11907.07|11907.07|11907.07|11906.53|11906.53|0
1642510140000|2022-01-18 12:49:00|11906.81|11906.81|11906.44|11906.44|11906.81|11906.81|11906.44|11906.44|0
1642510150000|2022-01-18 12:49:10|11906.91|11906.91|11905.93|11905.93|11906.91|11906.91|11905.93|11905.93|0
1642510170000|2022-01-18 12:49:30|11905.77|11905.77|11905.77|11905.77|11905.77|11905.77|11905.77|11905.77|0
1642510180000|2022-01-18 12:49:40|11905.67|11905.67|11906.1|11906.1|11906.1|11906.1|11905.67|11905.67|0
1642510200000|2022-01-18 12:50:00|11906.33|11906.33|11905.99|11905.99|11906.33|11906.33|11905.93|11905.93|0
1642510210000|2022-01-18 12:50:10|11905.59|11905.59|11905.59|11905.59|11905.59|11905.59|11905.59|11905.59|0
1642510220000|2022-01-18 12:50:20|11905.83|11905.83|11905.83|11905.83|11905.83|11905.83|11905.83|11905.83|0
1642510250000|2022-01-18 12:50:50|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|0
1642510260000|2022-01-18 12:51:00|11905.45|11905.45|11903.57|11903.57|11905.53|11905.53|11903.57|11903.57|0
1642510270000|2022-01-18 12:51:10|11904.55|11904.55|11904.39|11904.39|11904.55|11904.55|11904.39|11904.39|0
1642510280000|2022-01-18 12:51:20|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|0
1642510310000|2022-01-18 12:51:50|11905.71|11905.71|11905.71|11905.71|11905.71|11905.71|11905.71|11905.71|0
1642510320000|2022-01-18 12:52:00|11905.45|11905.45|11905.24|11905.24|11905.71|11905.71|11905.24|11905.24|0
1642510330000|2022-01-18 12:52:10|11905.12|11905.12|11904.4|11904.4|11905.38|11905.38|11904.4|11904.4|0
1642510350000|2022-01-18 12:52:30|11904.19|11904.19|11904.45|11904.45|11904.45|11904.45|11904.19|11904.19|0
1642510360000|2022-01-18 12:52:40|11904.33|11904.33|11904.33|11904.33|11904.33|11904.33|11904.33|11904.33|0
1642510370000|2022-01-18 12:52:50|11904.73|11904.73|11904.73|11904.73|11904.73|11904.73|11904.73|11904.73|0
1642510390000|2022-01-18 12:53:10|11903.54|11903.54|11904.73|11904.73|11904.73|11904.73|11903.54|11903.54|0
1642510440000|2022-01-18 12:54:00|11904.33|11904.33|11904.21|11904.21|11904.33|11904.33|11904.21|11904.21|0
1642510450000|2022-01-18 12:54:10|11904.54|11904.54|11904.54|11904.54|11904.54|11904.54|11904.54|11904.54|0
1642510460000|2022-01-18 12:54:20|11904.47|11904.47|11904.47|11904.47|11904.47|11904.47|11904.47|11904.47|0
1642510480000|2022-01-18 12:54:40|11903.28|11903.28|11904.68|11904.68|11904.68|11904.68|11903.28|11903.28|0
1642510490000|2022-01-18 12:54:50|11905.66|11905.66|11905.66|11905.66|11905.66|11905.66|11905.66|11905.66|0
1642510500000|2022-01-18 12:55:00|11905.82|11905.82|11906.18|11906.18|11906.18|11906.18|11905.82|11905.82|0
1642510510000|2022-01-18 12:55:10|11905.68|11905.68|11905.68|11905.68|11905.68|11905.68|11905.68|11905.68|0
1642510520000|2022-01-18 12:55:20|11905.84|11905.84|11904.65|11904.65|11905.84|11905.84|11904.65|11904.65|0
1642510540000|2022-01-18 12:55:40|11903.67|11903.67|11904.65|11904.65|11904.65|11904.65|11903.67|11903.67|0
1642510580000|2022-01-18 12:56:20|11904.77|11904.77|11906.08|11906.08|11906.08|11906.08|11904.77|11904.77|0
1642510600000|2022-01-18 12:56:40|11904.89|11904.89|11904.89|11904.89|11904.89|11904.89|11904.89|11904.89|0
1642510610000|2022-01-18 12:56:50|11904.77|11904.77|11905.18|11905.18|11905.44|11905.44|11904.25|11904.25|0
1642510620000|2022-01-18 12:57:00|11905.44|11905.44|11905.7|11905.7|11905.7|11905.7|11905.44|11905.44|0
1642510640000|2022-01-18 12:57:20|11905.44|11905.44|11905.44|11905.44|11905.44|11905.44|11905.44|11905.44|0
1642510650000|2022-01-18 12:57:30|11904.94|11904.94|11901.49|11901.49|11904.94|11904.94|11900.82|11900.82|0
1642510660000|2022-01-18 12:57:40|11901.42|11901.42|11901.67|11901.67|11901.67|11901.67|11901.42|11901.42|0
1642510680000|2022-01-18 12:58:00|11902.07|11902.07|11901.67|11901.67|11902.07|11902.07|11901.67|11901.67|0
1642510690000|2022-01-18 12:58:10|11901.6|11901.6|11901.55|11901.55|11901.95|11901.95|11901.53|11901.53|0
1642510700000|2022-01-18 12:58:20|11902.53|11902.53|11903.71|11903.71|11903.71|11903.71|11902.53|11902.53|0
1642510740000|2022-01-18 12:59:00|11904.69|11904.69|11904.69|11904.69|11904.69|11904.69|11904.69|11904.69|0
1642510750000|2022-01-18 12:59:10|11904.49|11904.49|11904.49|11904.49|11904.49|11904.49|11904.49|11904.49|0
1642510760000|2022-01-18 12:59:20|11903.79|11903.79|11903.79|11903.79|11903.79|11903.79|11903.79|11903.79|0
1642510770000|2022-01-18 12:59:30|11903.74|11903.74|11903.74|11903.74|11903.74|11903.74|11903.74|11903.74|0
1642510790000|2022-01-18 12:59:50|11904.92|11904.92|11907.55|11907.55|11908.73|11908.73|11904.92|11904.92|0
1642510800000|2022-01-18 13:00:00|11908.35|11908.35|11908.57|11908.57|11908.57|11908.57|11908.35|11908.35|0
1642510810000|2022-01-18 13:00:10|11908.97|11908.97|11908.97|11908.97|11908.97|11908.97|11908.97|11908.97|0
1642510820000|2022-01-18 13:00:20|11909.32|11909.32|11909.53|11909.53|11909.53|11909.53|11909.32|11909.32|0
1642510830000|2022-01-18 13:00:30|11909.87|11909.87|11909.37|11909.37|11909.87|11909.87|11908.97|11908.97|0
1642510840000|2022-01-18 13:00:40|11908.57|11908.57|11908.57|11908.57|11908.57|11908.57|11908.57|11908.57|0
1642510850000|2022-01-18 13:00:50|11908.41|11908.41|11908.41|11908.41|11908.41|11908.41|11908.41|11908.41|0
1642510860000|2022-01-18 13:01:00|11906.45|11906.45|11904.33|11904.33|11906.45|11906.45|11904.33|11904.33|0
1642510870000|2022-01-18 13:01:10|11904.45|11904.45|11904.45|11904.45|11904.45|11904.45|11904.45|11904.45|0
1642510880000|2022-01-18 13:01:20|11904.19|11904.19|11904.19|11904.19|11904.19|11904.19|11904.19|11904.19|0
1642510890000|2022-01-18 13:01:30|11904.99|11904.99|11904.99|11904.99|11904.99|11904.99|11904.99|11904.99|0
1642510910000|2022-01-18 13:01:50|11904.87|11904.87|11904.82|11904.82|11904.87|11904.87|11904.72|11904.72|0
1642510930000|2022-01-18 13:02:10|11904.42|11904.42|11904.42|11904.42|11904.42|11904.42|11904.42|11904.42|0
1642510940000|2022-01-18 13:02:20|11904.21|11904.21|11903.79|11903.79|11904.21|11904.21|11903.79|11903.79|0
1642510980000|2022-01-18 13:03:00|11903.99|11903.99|11904.11|11904.11|11904.11|11904.11|11903.99|11903.99|0
1642511010000|2022-01-18 13:03:30|11903.9|11903.9|11903.9|11903.9|11903.9|11903.9|11903.9|11903.9|0
1642511020000|2022-01-18 13:03:40|11904.16|11904.16|11904.16|11904.16|11904.16|11904.16|11904.16|11904.16|0
1642511040000|2022-01-18 13:04:00|11903.76|11903.76|11903.2|11903.2|11903.76|11903.76|11902.78|11902.78|0
1642511050000|2022-01-18 13:04:10|11902.8|11902.8|11902.8|11902.8|11902.8|11902.8|11902.8|11902.8|0
1642511070000|2022-01-18 13:04:30|11902.55|11902.55|11902.82|11902.82|11902.82|11902.82|11902.55|11902.55|0
1642511080000|2022-01-18 13:04:40|11903.17|11903.17|11903.68|11903.68|11903.94|11903.94|11903.17|11903.17|0
1642511100000|2022-01-18 13:05:00|11903.8|11903.8|11903.92|11903.92|11903.92|11903.92|11903.8|11903.8|0
1642511110000|2022-01-18 13:05:10|11904.9|11904.9|11905.41|11905.41|11906.39|11906.39|11904.9|11904.9|0
1642511130000|2022-01-18 13:05:30|11904.43|11904.43|11903.74|11903.74|11904.43|11904.43|11903.74|11903.74|0
1642511140000|2022-01-18 13:05:40|11903.86|11903.86|11903.98|11903.98|11903.98|11903.98|11903.86|11903.86|0
1642511150000|2022-01-18 13:05:50|11904.03|11904.03|11903.8|11903.8|11904.03|11904.03|11903.8|11903.8|0
1642511160000|2022-01-18 13:06:00|11903.97|11903.97|11904.13|11904.13|11904.13|11904.13|11903.97|11903.97|0
1642511170000|2022-01-18 13:06:10|11904.56|11904.56|11904.56|11904.56|11904.56|11904.56|11904.56|11904.56|0
1642511180000|2022-01-18 13:06:20|11904.44|11904.44|11904.19|11904.19|11904.44|11904.44|11904.19|11904.19|0
1642511190000|2022-01-18 13:06:30|11903.69|11903.69|11901.08|11901.08|11903.69|11903.69|11901.08|11901.08|0
1642511200000|2022-01-18 13:06:40|11900.96|11900.96|11900.96|11900.96|11900.96|11900.96|11900.96|11900.96|0
1642511210000|2022-01-18 13:06:50|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|0
1642511220000|2022-01-18 13:07:00|11900.41|11900.41|11900.36|11900.36|11900.41|11900.41|11900.36|11900.36|0
1642511230000|2022-01-18 13:07:10|11899.58|11899.58|11899.32|11899.32|11899.58|11899.58|11899.32|11899.32|0
1642511240000|2022-01-18 13:07:20|11899.09|11899.09|11899.09|11899.09|11899.09|11899.09|11899.09|11899.09|0
1642511260000|2022-01-18 13:07:40|11899.33|11899.33|11899.21|11899.21|11899.45|11899.45|11899.21|11899.21|0
1642511270000|2022-01-18 13:07:50|11899.09|11899.09|11896.97|11896.97|11899.09|11899.09|11896.87|11896.87|0
1642511280000|2022-01-18 13:08:00|11897.14|11897.14|11897.14|11897.14|11897.14|11897.14|11897.14|11897.14|0
1642511300000|2022-01-18 13:08:20|11897.66|11897.66|11896.86|11896.86|11897.66|11897.66|11896.86|11896.86|0
1642511310000|2022-01-18 13:08:30|11895.88|11895.88|11895.88|11895.88|11895.88|11895.88|11895.88|11895.88|0
1642511330000|2022-01-18 13:08:50|11895.76|11895.76|11895.76|11895.76|11895.76|11895.76|11895.76|11895.76|0
1642511340000|2022-01-18 13:09:00|11896.27|11896.27|11895.92|11895.92|11896.27|11896.27|11895.92|11895.92|0
1642511350000|2022-01-18 13:09:10|11895.66|11895.66|11894.86|11894.86|11895.66|11895.66|11894.86|11894.86|0
1642511370000|2022-01-18 13:09:30|11895.12|11895.12|11894.89|11894.89|11895.12|11895.12|11894.89|11894.89|0
1642511380000|2022-01-18 13:09:40|11893.7|11893.7|11893.18|11893.18|11893.7|11893.7|11893.18|11893.18|0
1642511390000|2022-01-18 13:09:50|11892.68|11892.68|11892.68|11892.68|11892.68|11892.68|11892.68|11892.68|0
1642511400000|2022-01-18 13:10:00|11892.28|11892.28|11893.04|11893.04|11893.04|11893.04|11892.28|11892.28|0
1642511410000|2022-01-18 13:10:10|11891.85|11891.85|11892.25|11892.25|11892.25|11892.25|11891.85|11891.85|0
1642511430000|2022-01-18 13:10:30|11891.73|11891.73|11891.73|11891.73|11891.73|11891.73|11891.73|11891.73|0
1642511440000|2022-01-18 13:10:40|11891.83|11891.83|11891.83|11891.83|11891.83|11891.83|11891.83|11891.83|0
1642511480000|2022-01-18 13:11:20|11891.88|11891.88|11891.88|11891.88|11892.05|11892.05|11891.88|11891.88|0
1642511510000|2022-01-18 13:11:50|11892.86|11892.86|11893.66|11893.66|11893.66|11893.66|11892.86|11892.86|0
1642511520000|2022-01-18 13:12:00|11893.71|11893.71|11894.09|11894.09|11894.09|11894.09|11893.71|11893.71|0
1642511530000|2022-01-18 13:12:10|11894.01|11894.01|11894.01|11894.01|11894.01|11894.01|11894.01|11894.01|0
1642511540000|2022-01-18 13:12:20|11894.18|11894.18|11894.18|11894.18|11894.18|11894.18|11894.18|11894.18|0
1642511560000|2022-01-18 13:12:40|11893.78|11893.78|11893.78|11893.78|11893.78|11893.78|11893.78|11893.78|0
1642511570000|2022-01-18 13:12:50|11892.59|11892.59|11892.59|11892.59|11892.59|11892.59|11892.59|11892.59|0
1642511580000|2022-01-18 13:13:00|11892.76|11892.76|11893.31|11893.31|11893.31|11893.31|11892.76|11892.76|0
1642511600000|2022-01-18 13:13:20|11893.54|11893.54|11893.54|11893.54|11893.54|11893.54|11893.54|11893.54|0
1642511610000|2022-01-18 13:13:30|11893.66|11893.66|11893.66|11893.66|11893.66|11893.66|11893.66|11893.66|0
1642511620000|2022-01-18 13:13:40|11893.74|11893.74|11893.74|11893.74|11893.74|11893.74|11893.74|11893.74|0
1642511630000|2022-01-18 13:13:50|11893.24|11893.24|11893.24|11893.24|11893.24|11893.24|11893.24|11893.24|0
1642511660000|2022-01-18 13:14:20|11892.26|11892.26|11892.26|11892.26|11892.26|11892.26|11892.26|11892.26|0
1642511680000|2022-01-18 13:14:40|11892.05|11892.05|11892.05|11892.05|11892.05|11892.05|11892.05|11892.05|0
1642511700000|2022-01-18 13:15:00|11892.22|11892.22|11892.12|11892.12|11892.22|11892.22|11892.12|11892.12|0
1642511720000|2022-01-18 13:15:20|11892.07|11892.07|11890.88|11890.88|11892.07|11892.07|11890.88|11890.88|0
1642511730000|2022-01-18 13:15:30|11890.67|11890.67|11890.67|11890.67|11890.67|11890.67|11890.67|11890.67|0
1642511740000|2022-01-18 13:15:40|11886.75|11886.75|11886.06|11886.06|11886.75|11886.75|11885.08|11885.08|0
1642511760000|2022-01-18 13:16:00|11888.02|11888.02|11890.21|11890.21|11890.21|11890.21|11888.02|11888.02|0
1642511770000|2022-01-18 13:16:10|11891.01|11891.01|11891.01|11891.01|11891.01|11891.01|11891.01|11891.01|0
1642511780000|2022-01-18 13:16:20|11891.99|11891.99|11891.99|11891.99|11891.99|11891.99|11891.99|11891.99|0
1642511790000|2022-01-18 13:16:30|11892.14|11892.14|11892.82|11892.82|11893.19|11893.19|11892.14|11892.14|0
1642511800000|2022-01-18 13:16:40|11892.95|11892.95|11893.97|11893.97|11893.97|11893.97|11892.95|11892.95|0
1642511810000|2022-01-18 13:16:50|11894.1|11894.1|11894.23|11894.23|11894.23|11894.23|11894.1|11894.1|0
1642511820000|2022-01-18 13:17:00|11893.97|11893.97|11893.74|11893.74|11893.97|11893.97|11893.74|11893.74|0
1642511850000|2022-01-18 13:17:30|11895.52|11895.52|11895.67|11895.67|11895.67|11895.67|11895.52|11895.52|0
1642511860000|2022-01-18 13:17:40|11895.85|11895.85|11895.51|11895.51|11895.85|11895.85|11895.51|11895.51|0
1642511880000|2022-01-18 13:18:00|11895.85|11895.85|11894.67|11894.67|11895.85|11895.85|11894.67|11894.67|0
1642511890000|2022-01-18 13:18:10|11894.88|11894.88|11894.88|11894.88|11894.88|11894.88|11894.88|11894.88|0
1642511900000|2022-01-18 13:18:20|11895.08|11895.08|11895.08|11895.08|11895.08|11895.08|11895.08|11895.08|0
1642511910000|2022-01-18 13:18:30|11895.12|11895.12|11895.32|11895.32|11895.32|11895.32|11895.12|11895.12|0
1642511920000|2022-01-18 13:18:40|11895.43|11895.43|11895.79|11895.79|11895.79|11895.79|11895.43|11895.43|0
1642511930000|2022-01-18 13:18:50|11895.95|11895.95|11895.95|11895.95|11895.95|11895.95|11895.95|11895.95|0
1642511940000|2022-01-18 13:19:00|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|0
1642511950000|2022-01-18 13:19:10|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|0
1642511960000|2022-01-18 13:19:20|11894.72|11894.72|11894.72|11894.72|11894.72|11894.72|11894.72|11894.72|0
1642511970000|2022-01-18 13:19:30|11893.54|11893.54|11892.35|11892.35|11893.54|11893.54|11892.35|11892.35|0
1642511980000|2022-01-18 13:19:40|11892.61|11892.61|11893.51|11893.51|11893.51|11893.51|11892.61|11892.61|0
1642511990000|2022-01-18 13:19:50|11893.56|11893.56|11894.1|11894.1|11894.1|11894.1|11893.56|11893.56|0
1642512000000|2022-01-18 13:20:00|11893.86|11893.86|11893.86|11893.86|11893.86|11893.86|11893.86|11893.86|0
1642512020000|2022-01-18 13:20:20|11892.88|11892.88|11892.88|11892.88|11892.88|11892.88|11892.88|11892.88|0
1642512040000|2022-01-18 13:20:40|11892.94|11892.94|11892.51|11892.51|11893.19|11893.19|11892.39|11892.39|0
1642512050000|2022-01-18 13:20:50|11892.91|11892.91|11892.91|11892.91|11892.91|11892.91|11891.93|11891.93|0
1642512060000|2022-01-18 13:21:00|11893.26|11893.26|11894.44|11894.44|11894.44|11894.44|11893.26|11893.26|0
1642512070000|2022-01-18 13:21:10|11894.57|11894.57|11894.57|11894.57|11894.57|11894.57|11894.57|11894.57|0
1642512080000|2022-01-18 13:21:20|11895.07|11895.07|11895.83|11895.83|11895.83|11895.83|11895.07|11895.07|0
1642512090000|2022-01-18 13:21:30|11895.63|11895.63|11896.61|11896.61|11897.59|11897.59|11895.63|11895.63|0
1642512100000|2022-01-18 13:21:40|11896.66|11896.66|11897.04|11897.04|11897.04|11897.04|11896.66|11896.66|0
1642512110000|2022-01-18 13:21:50|11897.2|11897.2|11896.85|11896.85|11899.07|11899.07|11896.85|11896.85|0
1642512120000|2022-01-18 13:22:00|11897.11|11897.11|11896.85|11896.85|11897.37|11897.37|11896.85|11896.85|0
1642512130000|2022-01-18 13:22:10|11896.59|11896.59|11897.11|11897.11|11897.11|11897.11|11896.59|11896.59|0
1642512140000|2022-01-18 13:22:20|11895.92|11895.92|11894.07|11894.07|11895.92|11895.92|11894.07|11894.07|0
1642512190000|2022-01-18 13:23:10|11893.92|11893.92|11893.92|11893.92|11893.92|11893.92|11893.92|11893.92|0
1642512200000|2022-01-18 13:23:20|11893.68|11893.68|11893.68|11893.68|11893.68|11893.68|11893.68|11893.68|0
1642512220000|2022-01-18 13:23:40|11892.49|11892.49|11891.31|11891.31|11892.49|11892.49|11891.31|11891.31|0
1642512230000|2022-01-18 13:23:50|11891.1|11891.1|11891.31|11891.31|11891.31|11891.31|11891.1|11891.1|0
1642512240000|2022-01-18 13:24:00|11890.33|11890.33|11890.33|11890.33|11890.33|11890.33|11890.33|11890.33|0
1642512250000|2022-01-18 13:24:10|11890.16|11890.16|11890.16|11890.16|11890.16|11890.16|11890.16|11890.16|0
1642512270000|2022-01-18 13:24:30|11891.35|11891.35|11888.98|11888.98|11891.35|11891.35|11888.98|11888.98|0
1642512280000|2022-01-18 13:24:40|11888|11888|11885.93|11885.93|11888|11888|11885.93|11885.93|0
1642512290000|2022-01-18 13:24:50|11885.67|11885.67|11885.82|11885.82|11885.82|11885.82|11885.67|11885.67|0
1642512300000|2022-01-18 13:25:00|11885.7|11885.7|11884.73|11884.73|11885.7|11885.7|11884.6|11884.6|0
1642512320000|2022-01-18 13:25:20|11884.61|11884.61|11884.61|11884.61|11884.61|11884.61|11884.61|11884.61|0
1642512330000|2022-01-18 13:25:30|11884.87|11884.87|11884.87|11884.87|11884.87|11884.87|11884.87|11884.87|0
1642512350000|2022-01-18 13:25:50|11884.47|11884.47|11884.47|11884.47|11884.47|11884.47|11884.47|11884.47|0
1642512360000|2022-01-18 13:26:00|11886.43|11886.43|11886.43|11886.43|11886.43|11886.43|11886.43|11886.43|0
1642512370000|2022-01-18 13:26:10|11886.17|11886.17|11886.17|11886.17|11886.17|11886.17|11886.17|11886.17|0
1642512380000|2022-01-18 13:26:20|11886.33|11886.33|11886.12|11886.12|11886.33|11886.33|11886.12|11886.12|0
1642512390000|2022-01-18 13:26:30|11886.28|11886.28|11886.28|11886.28|11886.28|11886.28|11886.28|11886.28|0
1642512400000|2022-01-18 13:26:40|11885.3|11885.3|11885.3|11885.3|11885.3|11885.3|11885.3|11885.3|0
1642512410000|2022-01-18 13:26:50|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|0
1642512430000|2022-01-18 13:27:10|11885.42|11885.42|11884.39|11884.39|11885.42|11885.42|11884.39|11884.39|0
1642512440000|2022-01-18 13:27:20|11885.37|11885.37|11885.71|11885.71|11886.55|11886.55|11885.37|11885.37|0
1642512450000|2022-01-18 13:27:30|11885.83|11885.83|11885.83|11885.83|11885.83|11885.83|11885.83|11885.83|0
1642512460000|2022-01-18 13:27:40|11885.76|11885.76|11885.84|11885.84|11885.84|11885.84|11885.76|11885.76|0
1642512470000|2022-01-18 13:27:50|11885.88|11885.88|11885.88|11885.88|11885.88|11885.88|11885.88|11885.88|0
1642512480000|2022-01-18 13:28:00|11886.68|11886.68|11887.08|11887.08|11887.08|11887.08|11886.68|11886.68|0
1642512500000|2022-01-18 13:28:20|11888.06|11888.06|11888.06|11888.06|11888.06|11888.06|11888.06|11888.06|0
1642512510000|2022-01-18 13:28:30|11888.29|11888.29|11888.29|11888.29|11888.29|11888.29|11888.29|11888.29|0
1642512520000|2022-01-18 13:28:40|11888.62|11888.62|11888.96|11888.96|11888.96|11888.96|11888.62|11888.62|0
1642512540000|2022-01-18 13:29:00|11887|11887|11886.6|11886.6|11887|11887|11886.6|11886.6|0
1642512550000|2022-01-18 13:29:10|11886.34|11886.34|11886.39|11886.39|11886.39|11886.39|11886.34|11886.34|0
1642512560000|2022-01-18 13:29:20|11886.49|11886.49|11886.49|11886.49|11886.49|11886.49|11886.49|11886.49|0
1642512570000|2022-01-18 13:29:30|11886.74|11886.74|11886.8|11886.8|11886.8|11886.8|11886.74|11886.74|0
1642512580000|2022-01-18 13:29:40|11888.75|11888.75|11888.86|11888.86|11888.86|11888.86|11888.75|11888.75|0
1642512590000|2022-01-18 13:29:50|11888.22|11888.22|11887.89|11887.89|11888.22|11888.22|11887.89|11887.89|0
1642512600000|2022-01-18 13:30:00|11887.68|11887.68|11887.28|11887.28|11887.68|11887.68|11887.28|11887.28|0
1642512610000|2022-01-18 13:30:10|11888.46|11888.46|11889.34|11889.34|11889.65|11889.65|11888.16|11888.16|0
1642512620000|2022-01-18 13:30:20|11889.46|11889.46|11891.54|11891.54|11892.52|11892.52|11889.46|11889.46|0
1642512630000|2022-01-18 13:30:30|11890.56|11890.56|11889.58|11889.58|11890.56|11890.56|11889.58|11889.58|0
1642512640000|2022-01-18 13:30:40|11890.56|11890.56|11890.56|11890.56|11890.56|11890.56|11890.56|11890.56|0
1642512650000|2022-01-18 13:30:50|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|0
1642512660000|2022-01-18 13:31:00|11889.69|11889.69|11889.69|11889.69|11889.69|11889.69|11889.69|11889.69|0
1642512670000|2022-01-18 13:31:10|11889.34|11889.34|11889.34|11889.34|11889.34|11889.34|11889.34|11889.34|0
1642512700000|2022-01-18 13:31:40|11889.51|11889.51|11889.84|11889.84|11889.84|11889.84|11889.51|11889.51|0
1642512710000|2022-01-18 13:31:50|11891.03|11891.03|11891.03|11891.03|11891.03|11891.03|11891.03|11891.03|0
1642512720000|2022-01-18 13:32:00|11890.86|11890.86|11889.88|11889.88|11891.07|11891.07|11889.88|11889.88|0
1642512730000|2022-01-18 13:32:10|11888.69|11888.69|11888.91|11888.91|11888.91|11888.91|11888.69|11888.69|0
1642512740000|2022-01-18 13:32:20|11889.03|11889.03|11890.39|11890.39|11890.39|11890.39|11889.03|11889.03|0
1642512750000|2022-01-18 13:32:30|11891.37|11891.37|11893.75|11893.75|11893.75|11893.75|11891.37|11891.37|0
1642512760000|2022-01-18 13:32:40|11893.8|11893.8|11894.46|11894.46|11894.46|11894.46|11893.8|11893.8|0
1642512770000|2022-01-18 13:32:50|11893.28|11893.28|11892.93|11892.93|11893.28|11893.28|11892.93|11892.93|0
1642512780000|2022-01-18 13:33:00|11893.14|11893.14|11893.57|11893.57|11893.57|11893.57|11893.14|11893.14|0
1642512790000|2022-01-18 13:33:10|11892.59|11892.59|11892.59|11892.59|11892.59|11892.59|11892.59|11892.59|0
1642512800000|2022-01-18 13:33:20|11891.4|11891.4|11889.28|11889.28|11891.4|11891.4|11889.28|11889.28|0
1642512840000|2022-01-18 13:34:00|11890.26|11890.26|11890.26|11890.26|11890.26|11890.26|11890.26|11890.26|0
1642512860000|2022-01-18 13:34:20|11890.36|11890.36|11890.36|11890.36|11890.36|11890.36|11890.36|11890.36|0
1642512880000|2022-01-18 13:34:40|11890.57|11890.57|11890.75|11890.75|11890.75|11890.75|11890.57|11890.57|0
1642512890000|2022-01-18 13:34:50|11890.92|11890.92|11890.92|11890.92|11890.92|11890.92|11890.92|11890.92|0
1642512910000|2022-01-18 13:35:10|11888.96|11888.96|11889.94|11889.94|11889.94|11889.94|11888.96|11888.96|0
1642512920000|2022-01-18 13:35:20|11888.96|11888.96|11888.96|11888.96|11888.96|11888.96|11888.96|11888.96|0
1642512930000|2022-01-18 13:35:30|11888.73|11888.73|11888.73|11888.73|11888.73|11888.73|11888.73|11888.73|0
1642512950000|2022-01-18 13:35:50|11888.52|11888.52|11888.52|11888.52|11888.52|11888.52|11888.52|11888.52|0
1642512960000|2022-01-18 13:36:00|11888.31|11888.31|11888.42|11888.42|11888.42|11888.42|11888.31|11888.31|0
1642512970000|2022-01-18 13:36:10|11888.68|11888.68|11888.84|11888.84|11888.84|11888.84|11888.68|11888.68|0
1642512990000|2022-01-18 13:36:30|11888.63|11888.63|11889.81|11889.81|11889.81|11889.81|11888.63|11888.63|0
1642513000000|2022-01-18 13:36:40|11890.79|11890.79|11890.79|11890.79|11890.79|11890.79|11890.79|11890.79|0
1642513020000|2022-01-18 13:37:00|11889.61|11889.61|11888.63|11888.63|11889.61|11889.61|11888.63|11888.63|0
1642513030000|2022-01-18 13:37:10|11887.65|11887.65|11887.65|11887.65|11887.65|11887.65|11887.65|11887.65|0
1642513040000|2022-01-18 13:37:20|11887.25|11887.25|11885.06|11885.06|11887.25|11887.25|11885.06|11885.06|0
1642513050000|2022-01-18 13:37:30|11885.46|11885.46|11886.44|11886.44|11886.44|11886.44|11885.46|11885.46|0
1642513070000|2022-01-18 13:37:50|11886.94|11886.94|11886.94|11886.94|11886.94|11886.94|11886.94|11886.94|0
1642513090000|2022-01-18 13:38:10|11885.75|11885.75|11885.75|11885.75|11885.75|11885.75|11885.75|11885.75|0
1642513130000|2022-01-18 13:38:50|11885.35|11885.35|11884.66|11884.66|11885.35|11885.35|11884.66|11884.66|0
1642513140000|2022-01-18 13:39:00|11884.4|11884.4|11884.74|11884.74|11884.74|11884.74|11884.4|11884.4|0
1642513160000|2022-01-18 13:39:20|11884.34|11884.34|11884.67|11884.67|11884.67|11884.67|11884.34|11884.34|0
1642513180000|2022-01-18 13:39:40|11884.41|11884.41|11884.41|11884.41|11884.41|11884.41|11884.41|11884.41|0
1642513190000|2022-01-18 13:39:50|11884.15|11884.15|11881.93|11881.93|11884.15|11884.15|11881.93|11881.93|0
1642513240000|2022-01-18 13:40:40|11880.74|11880.74|11880.87|11880.87|11880.87|11880.87|11880.65|11880.65|0
1642513260000|2022-01-18 13:41:00|11880.74|11880.74|11880.4|11880.4|11880.74|11880.74|11880.28|11880.28|0
1642513270000|2022-01-18 13:41:10|11879.42|11879.42|11879.42|11879.42|11879.42|11879.42|11879.42|11879.42|0
1642513280000|2022-01-18 13:41:20|11879.02|11879.02|11877.58|11877.58|11879.02|11879.02|11877.58|11877.58|0
1642513300000|2022-01-18 13:41:40|11877.42|11877.42|11877.75|11877.75|11877.75|11877.75|11877.42|11877.42|0
1642513320000|2022-01-18 13:42:00|11877.4|11877.4|11877.4|11877.4|11877.4|11877.4|11877.4|11877.4|0
1642513330000|2022-01-18 13:42:10|11876.42|11876.42|11876.42|11876.42|11876.42|11876.42|11876.42|11876.42|0
1642513370000|2022-01-18 13:42:50|11876.35|11876.35|11876.35|11876.35|11876.35|11876.35|11876.35|11876.35|0
1642513380000|2022-01-18 13:43:00|11877.54|11877.54|11877.96|11877.96|11877.96|11877.96|11876.98|11876.98|0
1642513390000|2022-01-18 13:43:10|11878.08|11878.08|11878.59|11878.59|11878.59|11878.59|11878.08|11878.08|0
1642513400000|2022-01-18 13:43:20|11878.51|11878.51|11878.51|11878.51|11878.51|11878.51|11878.51|11878.51|0
1642513430000|2022-01-18 13:43:50|11878.41|11878.41|11878.41|11878.41|11878.41|11878.41|11878.41|11878.41|0
1642513480000|2022-01-18 13:44:40|11878.3|11878.3|11876.97|11876.97|11878.3|11878.3|11876.97|11876.97|0
1642513520000|2022-01-18 13:45:20|11875.97|11875.97|11875.97|11875.97|11875.97|11875.97|11875.97|11875.97|0
1642513530000|2022-01-18 13:45:30|11875.8|11875.8|11875.63|11875.63|11875.8|11875.8|11875.63|11875.63|0
1642513560000|2022-01-18 13:46:00|11875.99|11875.99|11875.76|11875.76|11876.15|11876.15|11874.97|11874.97|0
1642513570000|2022-01-18 13:46:10|11874.58|11874.58|11874.58|11874.58|11874.58|11874.58|11874.58|11874.58|0
1642513580000|2022-01-18 13:46:20|11874.37|11874.37|11874.31|11874.31|11874.37|11874.37|11874.31|11874.31|0
1642513590000|2022-01-18 13:46:30|11874.25|11874.25|11874.25|11874.25|11874.25|11874.25|11874.25|11874.25|0
1642513600000|2022-01-18 13:46:40|11874.37|11874.37|11875.35|11875.35|11875.35|11875.35|11874.37|11874.37|0
1642513610000|2022-01-18 13:46:50|11874.95|11874.95|11873.45|11873.45|11874.95|11874.95|11873.45|11873.45|0
1642513620000|2022-01-18 13:47:00|11873.58|11873.58|11873.58|11873.58|11873.58|11873.58|11873.58|11873.58|0
1642513630000|2022-01-18 13:47:10|11873.7|11873.7|11873.7|11873.7|11873.7|11873.7|11873.7|11873.7|0
1642513640000|2022-01-18 13:47:20|11873.82|11873.82|11873.95|11873.95|11873.95|11873.95|11873.61|11873.61|0
1642513650000|2022-01-18 13:47:30|11873.73|11873.73|11873.52|11873.52|11873.73|11873.73|11873.52|11873.52|0
1642513660000|2022-01-18 13:47:40|11873.28|11873.28|11873.45|11873.45|11873.45|11873.45|11873.28|11873.28|0
1642513700000|2022-01-18 13:48:20|11873.57|11873.57|11874.55|11874.55|11874.55|11874.55|11873.57|11873.57|0
1642513710000|2022-01-18 13:48:30|11873.36|11873.36|11873.48|11873.48|11873.48|11873.48|11873.36|11873.36|0
1642513720000|2022-01-18 13:48:40|11873.99|11873.99|11873.01|11873.01|11873.99|11873.99|11873.01|11873.01|0
1642513730000|2022-01-18 13:48:50|11872.03|11872.03|11872.03|11872.03|11872.03|11872.03|11872.03|11872.03|0
1642513740000|2022-01-18 13:49:00|11872.24|11872.24|11872.23|11872.23|11872.24|11872.24|11872.11|11872.11|0
1642513750000|2022-01-18 13:49:10|11871.04|11871.04|11872.02|11872.02|11872.02|11872.02|11870.06|11870.06|0
1642513760000|2022-01-18 13:49:20|11873|11873|11871.9|11871.9|11873|11873|11871.9|11871.9|0
1642513770000|2022-01-18 13:49:30|11872.11|11872.11|11872.23|11872.23|11872.23|11872.23|11872.11|11872.11|0
1642513800000|2022-01-18 13:50:00|11872.35|11872.35|11873.9|11873.9|11873.9|11873.9|11872.35|11872.35|0
1642513820000|2022-01-18 13:50:20|11872.68|11872.68|11872.25|11872.25|11872.68|11872.68|11872.25|11872.25|0
1642513830000|2022-01-18 13:50:30|11871.27|11871.27|11871.01|11871.01|11871.27|11871.27|11871.01|11871.01|0
1642513840000|2022-01-18 13:50:40|11871.81|11871.81|11871.81|11871.81|11871.81|11871.81|11871.81|11871.81|0
1642513860000|2022-01-18 13:51:00|11871.46|11871.46|11871.12|11871.12|11871.46|11871.46|11871.12|11871.12|0
1642513870000|2022-01-18 13:51:10|11870.86|11870.86|11870.78|11870.78|11870.86|11870.86|11870.78|11870.78|0
1642513880000|2022-01-18 13:51:20|11870.43|11870.43|11871.41|11871.41|11871.41|11871.41|11870.43|11870.43|0
1642513930000|2022-01-18 13:52:10|11871.49|11871.49|11871.49|11871.49|11871.57|11871.57|11871.49|11871.49|0
1642513940000|2022-01-18 13:52:20|11871.19|11871.19|11871.19|11871.19|11871.19|11871.19|11871.19|11871.19|0
1642513950000|2022-01-18 13:52:30|11871.02|11871.02|11871.02|11871.02|11871.02|11871.02|11871.02|11871.02|0
1642513960000|2022-01-18 13:52:40|11870.04|11870.04|11868.92|11868.92|11870.04|11870.04|11868.92|11868.92|0
1642513970000|2022-01-18 13:52:50|11868.71|11868.71|11868.71|11868.71|11868.71|11868.71|11868.71|11868.71|0
1642513980000|2022-01-18 13:53:00|11868.55|11868.55|11866.22|11866.22|11868.55|11868.55|11866.22|11866.22|0
1642513990000|2022-01-18 13:53:10|11865.82|11865.82|11864.62|11864.62|11865.82|11865.82|11864.62|11864.62|0
1642514000000|2022-01-18 13:53:20|11864.7|11864.7|11864.3|11864.3|11864.7|11864.7|11864.3|11864.3|0
1642514020000|2022-01-18 13:53:40|11864.1|11864.1|11864.1|11864.1|11864.1|11864.1|11864.1|11864.1|0
1642514050000|2022-01-18 13:54:10|11864.01|11864.01|11863.97|11863.97|11864.01|11864.01|11863.97|11863.97|0
1642514060000|2022-01-18 13:54:20|11863.88|11863.88|11863.83|11863.83|11863.88|11863.88|11861.92|11861.92|0
1642514070000|2022-01-18 13:54:30|11863.74|11863.74|11861.58|11861.58|11863.74|11863.74|11860.6|11860.6|0
1642514080000|2022-01-18 13:54:40|11860.39|11860.39|11859.41|11859.41|11860.39|11860.39|11859.41|11859.41|0
1642514090000|2022-01-18 13:54:50|11859.36|11859.36|11857.4|11857.4|11859.36|11859.36|11857.4|11857.4|0
1642514100000|2022-01-18 13:55:00|11858.38|11858.38|11857.35|11857.35|11859.36|11859.36|11857.35|11857.35|0
1642514110000|2022-01-18 13:55:10|11858.33|11858.33|11857.35|11857.35|11858.33|11858.33|11856.37|11856.37|0
1642514120000|2022-01-18 13:55:20|11856.37|11856.37|11856.32|11856.32|11858.28|11858.28|11856.32|11856.32|0
1642514140000|2022-01-18 13:55:40|11858.28|11858.28|11858.28|11858.28|11858.28|11858.28|11858.28|11858.28|0
1642514150000|2022-01-18 13:55:50|11859.26|11859.26|11859.26|11859.26|11859.26|11859.26|11859.26|11859.26|0
1642514160000|2022-01-18 13:56:00|11859.47|11859.47|11859.77|11859.77|11859.77|11859.77|11859.34|11859.34|0
1642514180000|2022-01-18 13:56:20|11858.97|11858.97|11858.8|11858.8|11858.97|11858.97|11858.8|11858.8|0
1642514190000|2022-01-18 13:56:30|11859.01|11859.01|11859.13|11859.13|11859.13|11859.13|11859.01|11859.01|0
1642514210000|2022-01-18 13:56:50|11858.78|11858.78|11859.76|11859.76|11860.74|11860.74|11858.78|11858.78|0
1642514220000|2022-01-18 13:57:00|11859.26|11859.26|11860.03|11860.03|11860.03|11860.03|11859.05|11859.05|0
1642514230000|2022-01-18 13:57:10|11859.86|11859.86|11859.65|11859.65|11859.86|11859.86|11859.65|11859.65|0
1642514240000|2022-01-18 13:57:20|11859.91|11859.91|11858.68|11858.68|11859.91|11859.91|11858.68|11858.68|0
1642514250000|2022-01-18 13:57:30|11858.28|11858.28|11858.76|11858.76|11858.76|11858.76|11858.28|11858.28|0
1642514260000|2022-01-18 13:57:40|11859.74|11859.74|11859.74|11859.74|11859.74|11859.74|11859.74|11859.74|0
1642514290000|2022-01-18 13:58:10|11859.39|11859.39|11860.36|11860.36|11860.48|11860.48|11859.39|11859.39|0
1642514300000|2022-01-18 13:58:20|11860.24|11860.24|11860.24|11860.24|11860.24|11860.24|11860.12|11860.12|0
1642514310000|2022-01-18 13:58:30|11860.13|11860.13|11858.15|11858.15|11860.13|11860.13|11858.15|11858.15|0
1642514320000|2022-01-18 13:58:40|11857.94|11857.94|11858.92|11858.92|11858.92|11858.92|11857.94|11857.94|0
1642514340000|2022-01-18 13:59:00|11857.73|11857.73|11857.73|11857.73|11857.73|11857.73|11857.73|11857.73|0
1642514360000|2022-01-18 13:59:20|11857.49|11857.49|11857.49|11857.49|11857.49|11857.49|11857.49|11857.49|0
1642514390000|2022-01-18 13:59:50|11857.89|11857.89|11857.66|11857.66|11857.89|11857.89|11857.66|11857.66|0
1642514400000|2022-01-18 14:00:00|11858.64|11858.64|11858.48|11858.48|11858.64|11858.64|11858.48|11858.48|0
1642514430000|2022-01-18 14:00:30|11859.46|11859.46|11860.56|11860.56|11860.56|11860.56|11859.46|11859.46|0
1642514440000|2022-01-18 14:00:40|11860.32|11860.32|11860.32|11860.32|11860.32|11860.32|11860.32|11860.32|0
1642514450000|2022-01-18 14:00:50|11859.35|11859.35|11859.35|11859.35|11859.35|11859.35|11859.35|11859.35|0
1642514460000|2022-01-18 14:01:00|11859.27|11859.27|11859.27|11859.27|11859.27|11859.27|11859.27|11859.27|0
1642514470000|2022-01-18 14:01:10|11859.15|11859.15|11858.46|11858.46|11859.15|11859.15|11858.46|11858.46|0
1642514480000|2022-01-18 14:01:20|11858.56|11858.56|11858.84|11858.84|11858.91|11858.91|11858.56|11858.56|0
1642514510000|2022-01-18 14:01:50|11859.1|11859.1|11859.82|11859.82|11859.82|11859.82|11858.84|11858.84|0
1642514520000|2022-01-18 14:02:00|11860.8|11860.8|11859.82|11859.82|11860.8|11860.8|11859.82|11859.82|0
1642514530000|2022-01-18 14:02:10|11860.61|11860.61|11861.51|11861.51|11861.51|11861.51|11860.53|11860.53|0
1642514550000|2022-01-18 14:02:30|11860.32|11860.32|11860.12|11860.12|11860.32|11860.32|11860.12|11860.12|0
1642514560000|2022-01-18 14:02:40|11859.91|11859.91|11859.75|11859.75|11859.91|11859.91|11859.75|11859.75|0
1642514570000|2022-01-18 14:02:50|11859.95|11859.95|11859.95|11859.95|11859.95|11859.95|11859.95|11859.95|0
1642514590000|2022-01-18 14:03:10|11858.77|11858.77|11857.58|11857.58|11858.77|11858.77|11857.58|11857.58|0
1642514600000|2022-01-18 14:03:20|11857.42|11857.42|11856.95|11856.95|11857.42|11857.42|11856.95|11856.95|0
1642514610000|2022-01-18 14:03:30|11858.13|11858.13|11858.13|11858.13|11858.13|11858.13|11858.13|11858.13|0
1642514620000|2022-01-18 14:03:40|11858.05|11858.05|11858.05|11858.05|11858.05|11858.05|11858.05|11858.05|0
1642514630000|2022-01-18 14:03:50|11858.4|11858.4|11858.19|11858.19|11859.38|11859.38|11857.01|11857.01|0
1642514640000|2022-01-18 14:04:00|11858.07|11858.07|11856.46|11856.46|11858.19|11858.19|11855.99|11855.99|0
1642514650000|2022-01-18 14:04:10|11857.44|11857.44|11857.44|11857.44|11857.44|11857.44|11857.44|11857.44|0
1642514660000|2022-01-18 14:04:20|11858.62|11858.62|11858.3|11858.3|11858.62|11858.62|11857.32|11857.32|0
1642514670000|2022-01-18 14:04:30|11858.53|11858.53|11858.53|11858.53|11858.53|11858.53|11858.53|11858.53|0
1642514680000|2022-01-18 14:04:40|11859.31|11859.31|11859.34|11859.34|11859.57|11859.57|11859.31|11859.31|0
1642514690000|2022-01-18 14:04:50|11859.13|11859.13|11859.65|11859.65|11859.65|11859.65|11859.13|11859.13|0
1642514700000|2022-01-18 14:05:00|11859.82|11859.82|11860.98|11860.98|11860.98|11860.98|11859.82|11859.82|0
1642514710000|2022-01-18 14:05:10|11860.72|11860.72|11859.74|11859.74|11860.72|11860.72|11859.74|11859.74|0
1642514720000|2022-01-18 14:05:20|11859.51|11859.51|11859.51|11859.51|11859.51|11859.51|11859.51|11859.51|0
1642514730000|2022-01-18 14:05:30|11859.3|11859.3|11858.27|11858.27|11859.3|11859.3|11858.27|11858.27|0
1642514740000|2022-01-18 14:05:40|11858.03|11858.03|11858.27|11858.27|11858.27|11858.27|11858.03|11858.03|0
1642514750000|2022-01-18 14:05:50|11858.03|11858.03|11858.03|11858.03|11858.27|11858.27|11858.03|11858.03|0
1642514760000|2022-01-18 14:06:00|11858.27|11858.27|11858.35|11858.35|11858.61|11858.61|11858.27|11858.27|0
1642514770000|2022-01-18 14:06:10|11858.76|11858.76|11861.35|11861.35|11861.35|11861.35|11858.76|11858.76|0
1642514780000|2022-01-18 14:06:20|11862.54|11862.54|11862.93|11862.93|11862.93|11862.93|11862.54|11862.54|0
1642514790000|2022-01-18 14:06:30|11863.27|11863.27|11865.58|11865.58|11865.58|11865.58|11862.09|11862.09|0
1642514800000|2022-01-18 14:06:40|11866.58|11866.58|11868.59|11868.59|11868.59|11868.59|11866.58|11866.58|0
1642514810000|2022-01-18 14:06:50|11868.37|11868.37|11868.37|11868.37|11868.37|11868.37|11868.37|11868.37|0
1642514820000|2022-01-18 14:07:00|11868.16|11868.16|11869.56|11869.56|11869.56|11869.56|11868.16|11868.16|0
1642514830000|2022-01-18 14:07:10|11870.54|11870.54|11871.22|11871.22|11871.52|11871.52|11870.54|11870.54|0
1642514840000|2022-01-18 14:07:20|11871.35|11871.35|11871.35|11871.35|11871.35|11871.35|11871.35|11871.35|0
1642514860000|2022-01-18 14:07:40|11869.18|11869.18|11867.47|11867.47|11869.18|11869.18|11867.23|11867.23|0
1642514880000|2022-01-18 14:08:00|11868.45|11868.45|11868.45|11868.45|11868.45|11868.45|11868.45|11868.45|0
1642514890000|2022-01-18 14:08:10|11868.84|11868.84|11869.63|11869.63|11869.63|11869.63|11868.45|11868.45|0
1642514900000|2022-01-18 14:08:20|11870.61|11870.61|11870.61|11870.61|11870.61|11870.61|11870.61|11870.61|0
1642514920000|2022-01-18 14:08:40|11870.73|11870.73|11870.73|11870.73|11870.73|11870.73|11870.73|11870.73|0
1642514940000|2022-01-18 14:09:00|11870.98|11870.98|11872.46|11872.46|11873.65|11873.65|11870.98|11870.98|0
1642514950000|2022-01-18 14:09:10|11873.44|11873.44|11873.44|11873.44|11873.44|11873.44|11873.44|11873.44|0
1642514980000|2022-01-18 14:09:40|11872.26|11872.26|11871.07|11871.07|11872.26|11872.26|11871.07|11871.07|0
1642514990000|2022-01-18 14:09:50|11870.09|11870.09|11868.69|11868.69|11870.09|11870.09|11868.69|11868.69|0
1642515000000|2022-01-18 14:10:00|11868.48|11868.48|11868.81|11868.81|11868.81|11868.81|11868.48|11868.48|0
1642515010000|2022-01-18 14:10:10|11869.03|11869.03|11869.03|11869.03|11869.03|11869.03|11869.03|11869.03|0
1642515020000|2022-01-18 14:10:20|11870.61|11870.61|11870.35|11870.35|11870.61|11870.61|11870.35|11870.35|0
1642515050000|2022-01-18 14:10:50|11870.56|11870.56|11870.56|11870.56|11870.56|11870.56|11870.56|11870.56|0
1642515080000|2022-01-18 14:11:20|11870.82|11870.82|11870.82|11870.82|11870.82|11870.82|11870.82|11870.82|0
1642515090000|2022-01-18 14:11:30|11870.74|11870.74|11871.43|11871.43|11871.43|11871.43|11870.74|11870.74|0
1642515100000|2022-01-18 14:11:40|11871.69|11871.69|11872.99|11872.99|11872.99|11872.99|11871.69|11871.69|0
1642515110000|2022-01-18 14:11:50|11874.17|11874.17|11873.83|11873.83|11874.17|11874.17|11873.83|11873.83|0
1642515120000|2022-01-18 14:12:00|11873.98|11873.98|11873.98|11873.98|11873.98|11873.98|11873.98|11873.98|0
1642515130000|2022-01-18 14:12:10|11873.74|11873.74|11872.55|11872.55|11873.74|11873.74|11872.55|11872.55|0
1642515140000|2022-01-18 14:12:20|11872.89|11872.89|11872.89|11872.89|11872.89|11872.89|11872.89|11872.89|0
1642515160000|2022-01-18 14:12:40|11873.05|11873.05|11872.82|11872.82|11873.05|11873.05|11871.87|11871.87|0
1642515180000|2022-01-18 14:13:00|11871.64|11871.64|11869|11869|11871.64|11871.64|11869|11869|0
1642515190000|2022-01-18 14:13:10|11869.22|11869.22|11867.33|11867.33|11869.22|11869.22|11867.33|11867.33|0
1642515200000|2022-01-18 14:13:20|11867.46|11867.46|11865.37|11865.37|11867.46|11867.46|11865.37|11865.37|0
1642515220000|2022-01-18 14:13:40|11864.57|11864.57|11864.57|11864.57|11864.57|11864.57|11864.57|11864.57|0
1642515230000|2022-01-18 14:13:50|11864.23|11864.23|11863.88|11863.88|11864.23|11864.23|11863.88|11863.88|0
1642515240000|2022-01-18 14:14:00|11862.9|11862.9|11862.64|11862.64|11862.9|11862.9|11862.64|11862.64|0
1642515250000|2022-01-18 14:14:10|11862.52|11862.52|11862.74|11862.74|11862.74|11862.74|11862.52|11862.52|0
1642515270000|2022-01-18 14:14:30|11861.76|11861.76|11860.78|11860.78|11861.76|11861.76|11860.78|11860.78|0
1642515280000|2022-01-18 14:14:40|11860.26|11860.26|11860.83|11860.83|11860.83|11860.83|11859.28|11859.28|0
1642515290000|2022-01-18 14:14:50|11860.95|11860.95|11861.07|11861.07|11861.07|11861.07|11860.95|11860.95|0
1642515300000|2022-01-18 14:15:00|11860.09|11860.09|11861.28|11861.28|11861.28|11861.28|11860.09|11860.09|0
1642515310000|2022-01-18 14:15:10|11860.3|11860.3|11860.3|11860.3|11860.3|11860.3|11860.3|11860.3|0
1642515320000|2022-01-18 14:15:20|11862.26|11862.26|11861.41|11861.41|11862.26|11862.26|11861.28|11861.28|0
1642515330000|2022-01-18 14:15:30|11863.37|11863.37|11862.39|11862.39|11863.37|11863.37|11862.39|11862.39|0
1642515340000|2022-01-18 14:15:40|11861.41|11861.41|11861.41|11861.41|11861.41|11861.41|11861.41|11861.41|0
1642515350000|2022-01-18 14:15:50|11860.43|11860.43|11860.43|11860.43|11860.43|11860.43|11860.43|11860.43|0
1642515360000|2022-01-18 14:16:00|11860.59|11860.59|11862.55|11862.55|11862.55|11862.55|11860.59|11860.59|0
1642515380000|2022-01-18 14:16:20|11861.37|11861.37|11861.7|11861.7|11861.7|11861.7|11861.37|11861.37|0
1642515390000|2022-01-18 14:16:30|11861.58|11861.58|11861.58|11861.58|11861.58|11861.58|11861.58|11861.58|0
1642515430000|2022-01-18 14:17:10|11861.52|11861.52|11862.08|11862.08|11862.08|11862.08|11861.52|11861.52|0
1642515440000|2022-01-18 14:17:20|11862.86|11862.86|11863.15|11863.15|11863.15|11863.15|11862.85|11862.85|0
1642515450000|2022-01-18 14:17:30|11863.27|11863.27|11863.32|11863.32|11863.32|11863.32|11863.27|11863.27|0
1642515460000|2022-01-18 14:17:40|11861.36|11861.36|11861.36|11861.36|11861.36|11861.36|11861.36|11861.36|0
1642515470000|2022-01-18 14:17:50|11861.76|11861.76|11861.76|11861.76|11861.76|11861.76|11861.76|11861.76|0
1642515480000|2022-01-18 14:18:00|11862.1|11862.1|11863.08|11863.08|11863.08|11863.08|11862.1|11862.1|0
1642515490000|2022-01-18 14:18:10|11863.43|11863.43|11863.58|11863.58|11863.58|11863.58|11863.43|11863.43|0
1642515500000|2022-01-18 14:18:20|11863.46|11863.46|11863.46|11863.46|11863.46|11863.46|11863.46|11863.46|0
1642515510000|2022-01-18 14:18:30|11863.54|11863.54|11863.94|11863.94|11863.94|11863.94|11863.54|11863.54|0
1642515520000|2022-01-18 14:18:40|11863.73|11863.73|11863.47|11863.47|11864.91|11864.91|11863.47|11863.47|0
1642515530000|2022-01-18 14:18:50|11863.07|11863.07|11863.07|11863.07|11863.07|11863.07|11863.07|11863.07|0
1642515540000|2022-01-18 14:19:00|11862.27|11862.27|11861.69|11861.69|11862.27|11862.27|11861.69|11861.69|0
1642515560000|2022-01-18 14:19:20|11861.45|11861.45|11860.95|11860.95|11861.45|11861.45|11860.95|11860.95|0
1642515570000|2022-01-18 14:19:30|11861.93|11861.93|11861.93|11861.93|11861.93|11861.93|11861.93|11861.93|0
1642515580000|2022-01-18 14:19:40|11861.53|11861.53|11859.87|11859.87|11861.53|11861.53|11859.87|11859.87|0
1642515590000|2022-01-18 14:19:50|11859.74|11859.74|11859.8|11859.8|11859.8|11859.8|11859.54|11859.54|0
1642515600000|2022-01-18 14:20:00|11859.9|11859.9|11858.63|11858.63|11859.9|11859.9|11858.63|11858.63|0
1642515630000|2022-01-18 14:20:30|11858.89|11858.89|11859.01|11859.01|11859.01|11859.01|11858.89|11858.89|0
1642515640000|2022-01-18 14:20:40|11858.75|11858.75|11858.75|11858.75|11858.75|11858.75|11858.75|11858.75|0
1642515650000|2022-01-18 14:20:50|11858.23|11858.23|11858.66|11858.66|11858.66|11858.66|11858.23|11858.23|0
1642515680000|2022-01-18 14:21:20|11858.43|11858.43|11858.43|11858.43|11858.43|11858.43|11858.43|11858.43|0
1642515690000|2022-01-18 14:21:30|11858.26|11858.26|11858.26|11858.26|11858.26|11858.26|11858.26|11858.26|0
1642515700000|2022-01-18 14:21:40|11858.09|11858.09|11857.97|11857.97|11858.09|11858.09|11857.97|11857.97|0
1642515720000|2022-01-18 14:22:00|11857.55|11857.55|11859.3|11859.3|11860.49|11860.49|11857.55|11857.55|0
1642515730000|2022-01-18 14:22:10|11859.7|11859.7|11859.7|11859.7|11859.7|11859.7|11859.7|11859.7|0
1642515770000|2022-01-18 14:22:50|11859.94|11859.94|11859.94|11859.94|11859.94|11859.94|11859.94|11859.94|0
1642515800000|2022-01-18 14:23:20|11861.89|11861.89|11861.47|11861.47|11861.89|11861.89|11860.92|11860.92|0
1642515810000|2022-01-18 14:23:30|11862.65|11862.65|11862.77|11862.77|11862.77|11862.77|11861.47|11861.47|0
1642515830000|2022-01-18 14:23:50|11862.47|11862.47|11861.21|11861.21|11862.47|11862.47|11861.21|11861.21|0
1642515840000|2022-01-18 14:24:00|11861.16|11861.16|11860.99|11860.99|11861.16|11861.16|11860.99|11860.99|0
1642515850000|2022-01-18 14:24:10|11860.3|11860.3|11860.3|11860.3|11860.3|11860.3|11860.3|11860.3|0
1642515870000|2022-01-18 14:24:30|11858.34|11858.34|11858.34|11858.34|11858.34|11858.34|11858.34|11858.34|0
1642515890000|2022-01-18 14:24:50|11858.22|11858.22|11858.22|11858.22|11858.22|11858.22|11858.22|11858.22|0
1642515900000|2022-01-18 14:25:00|11858.43|11858.43|11858.65|11858.65|11858.65|11858.65|11858.43|11858.43|0
1642515910000|2022-01-18 14:25:10|11859.83|11859.83|11861.23|11861.23|11861.23|11861.23|11859.83|11859.83|0
1642515930000|2022-01-18 14:25:30|11861.07|11861.07|11860.9|11860.9|11861.07|11861.07|11860.9|11860.9|0
1642515950000|2022-01-18 14:25:50|11859.92|11859.92|11859.68|11859.68|11859.92|11859.92|11859.68|11859.68|0
1642515960000|2022-01-18 14:26:00|11859.51|11859.51|11858.33|11858.33|11859.51|11859.51|11858.33|11858.33|0
1642515970000|2022-01-18 14:26:10|11858.5|11858.5|11858.5|11858.5|11858.5|11858.5|11858.5|11858.5|0
1642515980000|2022-01-18 14:26:20|11858.66|11858.66|11858.66|11858.66|11858.66|11858.66|11858.66|11858.66|0
1642515990000|2022-01-18 14:26:30|11859.64|11859.64|11859.43|11859.43|11859.64|11859.64|11859.43|11859.43|0
1642516000000|2022-01-18 14:26:40|11859.78|11859.78|11860.23|11860.23|11860.97|11860.97|11859.78|11859.78|0
1642516010000|2022-01-18 14:26:50|11860.02|11860.02|11860.02|11860.02|11860.02|11860.02|11860.02|11860.02|0
1642516030000|2022-01-18 14:27:10|11859.22|11859.22|11858.82|11858.82|11859.22|11859.22|11858.82|11858.82|0
1642516040000|2022-01-18 14:27:20|11858.7|11858.7|11857.18|11857.18|11858.7|11858.7|11857.18|11857.18|0
1642516070000|2022-01-18 14:27:50|11857.58|11857.58|11856.6|11856.6|11857.58|11857.58|11856.6|11856.6|0
1642516080000|2022-01-18 14:28:00|11856.86|11856.86|11858.1|11858.1|11858.1|11858.1|11856.86|11856.86|0
1642516090000|2022-01-18 14:28:10|11858.31|11858.31|11858.31|11858.31|11858.31|11858.31|11858.31|11858.31|0
1642516110000|2022-01-18 14:28:30|11858.71|11858.71|11858.83|11858.83|11858.83|11858.83|11858.71|11858.71|0
1642516120000|2022-01-18 14:28:40|11858.57|11858.57|11858.57|11858.57|11858.57|11858.57|11858.57|11858.57|0
1642516140000|2022-01-18 14:29:00|11857.38|11857.38|11857.76|11857.76|11857.76|11857.76|11857.38|11857.38|0
1642516150000|2022-01-18 14:29:10|11857.26|11857.26|11856.28|11856.28|11857.26|11857.26|11856.28|11856.28|0
1642516160000|2022-01-18 14:29:20|11856.45|11856.45|11856.66|11856.66|11856.66|11856.66|11856.45|11856.45|0
1642516170000|2022-01-18 14:29:30|11856.4|11856.4|11856.89|11856.89|11856.89|11856.89|11856.4|11856.4|0
1642516190000|2022-01-18 14:29:50|11858.07|11858.07|11858.07|11858.07|11858.07|11858.07|11858.07|11858.07|0
1642516260000|2022-01-18 14:31:00|11853.66|11853.66|11849.02|11849.02|11853.66|11853.66|11849.02|11849.02|0
1642516270000|2022-01-18 14:31:10|11849.42|11849.42|11848.7|11848.7|11849.59|11849.59|11848.61|11848.61|0
1642516290000|2022-01-18 14:31:30|11848.58|11848.58|11848.45|11848.45|11848.58|11848.58|11848.45|11848.45|0
1642516300000|2022-01-18 14:31:40|11848.85|11848.85|11849.19|11849.19|11849.31|11849.31|11848.85|11848.85|0
1642516310000|2022-01-18 14:31:50|11848.4|11848.4|11846.8|11846.8|11848.4|11848.4|11846.08|11846.08|0
1642516320000|2022-01-18 14:32:00|11845.82|11845.82|11844.64|11844.64|11845.82|11845.82|11844.64|11844.64|0
1642516330000|2022-01-18 14:32:10|11845.62|11845.62|11847.33|11847.33|11847.49|11847.49|11845.12|11845.12|0
1642516340000|2022-01-18 14:32:20|11846.15|11846.15|11840.92|11840.92|11846.15|11846.15|11840.92|11840.92|0
1642516350000|2022-01-18 14:32:30|11842.88|11842.88|11843.95|11843.95|11844.07|11844.07|11842.88|11842.88|0
1642516370000|2022-01-18 14:32:50|11842.97|11842.97|11839.1|11839.1|11842.97|11842.97|11839.1|11839.1|0
1642516380000|2022-01-18 14:33:00|11838.76|11838.76|11841.05|11841.05|11841.05|11841.05|11838.41|11838.41|0
1642516390000|2022-01-18 14:33:10|11842.03|11842.03|11841.53|11841.53|11842.03|11842.03|11841.11|11841.11|0
1642516400000|2022-01-18 14:33:20|11840.35|11840.35|11840.35|11840.35|11840.35|11840.35|11840.35|11840.35|0
1642516410000|2022-01-18 14:33:30|11840.51|11840.51|11847.4|11847.4|11847.4|11847.4|11840.51|11840.51|0
1642516420000|2022-01-18 14:33:40|11846.42|11846.42|11846.46|11846.46|11846.46|11846.46|11846.25|11846.25|0
1642516430000|2022-01-18 14:33:50|11846.59|11846.59|11845.41|11845.41|11846.59|11846.59|11845.41|11845.41|0
1642516440000|2022-01-18 14:34:00|11845.01|11845.01|11844.8|11844.8|11845.01|11845.01|11844.8|11844.8|0
1642516450000|2022-01-18 14:34:10|11846.97|11846.97|11850.45|11850.45|11850.45|11850.45|11846.78|11846.78|0
1642516460000|2022-01-18 14:34:20|11851.48|11851.48|11854.16|11854.16|11855.14|11855.14|11851.48|11851.48|0
1642516470000|2022-01-18 14:34:30|11851.22|11851.22|11850.37|11850.37|11851.35|11851.35|11850.37|11850.37|0
1642516480000|2022-01-18 14:34:40|11851.35|11851.35|11851.75|11851.75|11851.75|11851.75|11851.35|11851.35|0
1642516490000|2022-01-18 14:34:50|11852.94|11852.94|11852.54|11852.54|11853.91|11853.91|11852.54|11852.54|0
1642516500000|2022-01-18 14:35:00|11851.48|11851.48|11850.17|11850.17|11851.48|11851.48|11850.17|11850.17|0
1642516520000|2022-01-18 14:35:20|11850.01|11850.01|11850.01|11850.01|11850.01|11850.01|11850.01|11850.01|0
1642516530000|2022-01-18 14:35:30|11850.81|11850.81|11850.81|11850.81|11850.81|11850.81|11850.81|11850.81|0
1642516540000|2022-01-18 14:35:40|11851.78|11851.78|11853.57|11853.57|11853.57|11853.57|11851.78|11851.78|0
1642516550000|2022-01-18 14:35:50|11854.54|11854.54|11854.33|11854.33|11854.54|11854.54|11854.33|11854.33|0
1642516560000|2022-01-18 14:36:00|11854.21|11854.21|11854.21|11854.21|11854.21|11854.21|11854.21|11854.21|0
1642516570000|2022-01-18 14:36:10|11855.19|11855.19|11853.23|11853.23|11855.19|11855.19|11853.23|11853.23|0
1642516580000|2022-01-18 14:36:20|11853.35|11853.35|11853.35|11853.35|11853.35|11853.35|11853.35|11853.35|0
1642516590000|2022-01-18 14:36:30|11853.57|11853.57|11853.78|11853.78|11853.93|11853.93|11853.57|11853.57|0
1642516600000|2022-01-18 14:36:40|11854.97|11854.97|11856.76|11856.76|11856.76|11856.76|11854.97|11854.97|0
1642516610000|2022-01-18 14:36:50|11856.88|11856.88|11855.9|11855.9|11856.88|11856.88|11855.9|11855.9|0
1642516620000|2022-01-18 14:37:00|11855.96|11855.96|11856.59|11856.59|11856.59|11856.59|11855.96|11855.96|0
1642516630000|2022-01-18 14:37:10|11856.99|11856.99|11856.47|11856.47|11856.99|11856.99|11856.47|11856.47|0
1642516650000|2022-01-18 14:37:30|11856.81|11856.81|11856.81|11856.81|11856.81|11856.81|11856.81|11856.81|0
1642516660000|2022-01-18 14:37:40|11856.71|11856.71|11854.72|11854.72|11856.71|11856.71|11854.72|11854.72|0
1642516670000|2022-01-18 14:37:50|11853.48|11853.48|11852.75|11852.75|11853.48|11853.48|11849.82|11849.82|0
1642516680000|2022-01-18 14:38:00|11852.41|11852.41|11852.81|11852.81|11852.81|11852.81|11852.41|11852.41|0
1642516690000|2022-01-18 14:38:10|11852.88|11852.88|11853.28|11853.28|11854.26|11854.26|11852.88|11852.88|0
1642516700000|2022-01-18 14:38:20|11852.76|11852.76|11851.85|11851.85|11852.76|11852.76|11851.85|11851.85|0
1642516710000|2022-01-18 14:38:30|11852.06|11852.06|11852.27|11852.27|11852.27|11852.27|11852.06|11852.06|0
1642516720000|2022-01-18 14:38:40|11852.39|11852.39|11852.39|11852.39|11852.39|11852.39|11852.39|11852.39|0
1642516730000|2022-01-18 14:38:50|11852.59|11852.59|11852.94|11852.94|11853.28|11853.28|11852.59|11852.59|0
1642516760000|2022-01-18 14:39:20|11852.51|11852.51|11852.94|11852.94|11852.94|11852.94|11852.51|11852.51|0
1642516770000|2022-01-18 14:39:30|11851.96|11851.96|11852.89|11852.89|11852.94|11852.94|11851.96|11851.96|0
1642516780000|2022-01-18 14:39:40|11853.1|11853.1|11853.31|11853.31|11853.31|11853.31|11853.1|11853.1|0
1642516790000|2022-01-18 14:39:50|11850.94|11850.94|11847.49|11847.49|11850.94|11850.94|11847.49|11847.49|0
1642516800000|2022-01-18 14:40:00|11846.7|11846.7|11846.18|11846.18|11846.7|11846.7|11846.18|11846.18|0
1642516820000|2022-01-18 14:40:20|11846.29|11846.29|11846.03|11846.03|11846.29|11846.29|11845.61|11845.61|0
1642516830000|2022-01-18 14:40:30|11845.61|11845.61|11846.24|11846.24|11846.24|11846.24|11845.61|11845.61|0
1642516840000|2022-01-18 14:40:40|11846.08|11846.08|11845.1|11845.1|11846.08|11846.08|11845.1|11845.1|0
1642516850000|2022-01-18 14:40:50|11843.91|11843.91|11840.79|11840.79|11843.91|11843.91|11840.79|11840.79|0
1642516860000|2022-01-18 14:41:00|11840.67|11840.67|11840.13|11840.13|11841.17|11841.17|11840.13|11840.13|0
1642516870000|2022-01-18 14:41:10|11840.34|11840.34|11840.13|11840.13|11840.34|11840.34|11840.13|11840.13|0
1642516880000|2022-01-18 14:41:20|11839.73|11839.73|11840.92|11840.92|11840.92|11840.92|11839.73|11839.73|0
1642516890000|2022-01-18 14:41:30|11841.32|11841.32|11841.66|11841.66|11841.66|11841.66|11841.32|11841.32|0
1642516900000|2022-01-18 14:41:40|11844.6|11844.6|11847.4|11847.4|11847.4|11847.4|11844.6|11844.6|0
1642516910000|2022-01-18 14:41:50|11846.42|11846.42|11846.42|11846.42|11846.42|11846.42|11846.42|11846.42|0
1642516920000|2022-01-18 14:42:00|11845.45|11845.45|11845.45|11845.45|11845.45|11845.45|11845.45|11845.45|0
1642516930000|2022-01-18 14:42:10|11846.63|11846.63|11846.63|11846.63|11846.63|11846.63|11846.63|11846.63|0
1642516940000|2022-01-18 14:42:20|11844.67|11844.67|11845.91|11845.91|11845.91|11845.91|11844.67|11844.67|0
1642516950000|2022-01-18 14:42:30|11844.93|11844.93|11845.38|11845.38|11845.38|11845.38|11844.93|11844.93|0
1642516960000|2022-01-18 14:42:40|11846.36|11846.36|11849.25|11849.25|11849.25|11849.25|11846.18|11846.18|0
1642516970000|2022-01-18 14:42:50|11848.27|11848.27|11851.01|11851.01|11851.01|11851.01|11848.27|11848.27|0
1642516980000|2022-01-18 14:43:00|11851.7|11851.7|11851.36|11851.36|11851.7|11851.7|11851.36|11851.36|0
1642516990000|2022-01-18 14:43:10|11851.51|11851.51|11851.46|11851.46|11851.51|11851.51|11851.46|11851.46|0
1642517000000|2022-01-18 14:43:20|11851.67|11851.67|11851.46|11851.46|11851.67|11851.67|11851.46|11851.46|0
1642517030000|2022-01-18 14:43:50|11851.79|11851.79|11853.48|11853.48|11853.48|11853.48|11851.79|11851.79|0
1642517040000|2022-01-18 14:44:00|11853.9|11853.9|11854.01|11854.01|11854.01|11854.01|11853.9|11853.9|0
1642517050000|2022-01-18 14:44:10|11853.8|11853.8|11853.8|11853.8|11853.8|11853.8|11853.8|11853.8|0
1642517060000|2022-01-18 14:44:20|11854.2|11854.2|11852.75|11852.75|11854.2|11854.2|11852.75|11852.75|0
1642517070000|2022-01-18 14:44:30|11852.81|11852.81|11852.01|11852.01|11852.81|11852.81|11852.01|11852.01|0
1642517080000|2022-01-18 14:44:40|11851.61|11851.61|11851.71|11851.71|11851.76|11851.76|11851.61|11851.61|0
1642517090000|2022-01-18 14:44:50|11851.59|11851.59|11855.54|11855.54|11855.54|11855.54|11851.59|11851.59|0
1642517100000|2022-01-18 14:45:00|11854.5|11854.5|11853.92|11853.92|11854.71|11854.71|11853.92|11853.92|0
1642517110000|2022-01-18 14:45:10|11853.79|11853.79|11855.31|11855.31|11855.31|11855.31|11853.79|11853.79|0
1642517120000|2022-01-18 14:45:20|11856.5|11856.5|11855.12|11855.12|11856.5|11856.5|11854.96|11854.96|0
1642517130000|2022-01-18 14:45:30|11854.14|11854.14|11853.97|11853.97|11854.14|11854.14|11853.97|11853.97|0
1642517140000|2022-01-18 14:45:40|11853.81|11853.81|11852.49|11852.49|11853.81|11853.81|11852.49|11852.49|0
1642517160000|2022-01-18 14:46:00|11852.15|11852.15|11850.44|11850.44|11852.15|11852.15|11850.44|11850.44|0
1642517170000|2022-01-18 14:46:10|11850.04|11850.04|11847.75|11847.75|11850.04|11850.04|11847.75|11847.75|0
1642517180000|2022-01-18 14:46:20|11849.71|11849.71|11849.71|11849.71|11849.71|11849.71|11849.71|11849.71|0
1642517190000|2022-01-18 14:46:30|11850.14|11850.14|11849.34|11849.34|11850.14|11850.14|11849.34|11849.34|0
1642517200000|2022-01-18 14:46:40|11850.52|11850.52|11850.63|11850.63|11850.63|11850.63|11850.52|11850.52|0
1642517210000|2022-01-18 14:46:50|11849.65|11849.65|11848.67|11848.67|11850.63|11850.63|11848.67|11848.67|0
1642517220000|2022-01-18 14:47:00|11848.79|11848.79|11848.85|11848.85|11848.85|11848.85|11848.79|11848.79|0
1642517230000|2022-01-18 14:47:10|11848.64|11848.64|11845.5|11845.5|11848.64|11848.64|11845.5|11845.5|0
1642517240000|2022-01-18 14:47:20|11844.52|11844.52|11844.52|11844.52|11844.52|11844.52|11844.52|11844.52|0
1642517250000|2022-01-18 14:47:30|11844.4|11844.4|11843.36|11843.36|11844.4|11844.4|11842.96|11842.96|0
1642517260000|2022-01-18 14:47:40|11843.24|11843.24|11842.66|11842.66|11843.24|11843.24|11842.66|11842.66|0
1642517270000|2022-01-18 14:47:50|11840.88|11840.88|11841.37|11841.37|11841.49|11841.49|11839.86|11839.86|0
1642517280000|2022-01-18 14:48:00|11840.97|11840.97|11840.77|11840.77|11841.37|11841.37|11840.77|11840.77|0
1642517290000|2022-01-18 14:48:10|11840.65|11840.65|11840.43|11840.43|11840.65|11840.65|11837.71|11837.71|0
1642517300000|2022-01-18 14:48:20|11840.22|11840.22|11840|11840|11840.22|11840.22|11839.8|11839.8|0
1642517320000|2022-01-18 14:48:40|11839.58|11839.58|11839.58|11839.58|11839.58|11839.58|11839.16|11839.16|0
1642517330000|2022-01-18 14:48:50|11839.41|11839.41|11839.5|11839.5|11839.63|11839.63|11839.41|11839.41|0
1642517340000|2022-01-18 14:49:00|11839|11839|11839|11839|11839.35|11839.35|11839|11839|0
1642517350000|2022-01-18 14:49:10|11838.5|11838.5|11838.5|11838.5|11838.5|11838.5|11838.5|11838.5|0
1642517360000|2022-01-18 14:49:20|11838.63|11838.63|11837.15|11837.15|11838.63|11838.63|11837.15|11837.15|0
1642517370000|2022-01-18 14:49:30|11837.79|11837.79|11837.74|11837.74|11837.79|11837.79|11837.74|11837.74|0
1642517380000|2022-01-18 14:49:40|11837.43|11837.43|11837.64|11837.64|11837.64|11837.64|11837.43|11837.43|0
1642517390000|2022-01-18 14:49:50|11838.83|11838.83|11839.41|11839.41|11839.41|11839.41|11838.83|11838.83|0
1642517400000|2022-01-18 14:50:00|11839.61|11839.61|11840.4|11840.4|11840.4|11840.4|11839.61|11839.61|0
1642517410000|2022-01-18 14:50:10|11841.38|11841.38|11841.33|11841.33|11841.67|11841.67|11841.33|11841.33|0
1642517420000|2022-01-18 14:50:20|11841.07|11841.07|11840.81|11840.81|11841.07|11841.07|11840.81|11840.81|0
1642517430000|2022-01-18 14:50:30|11838.86|11838.86|11838.74|11838.74|11839.83|11839.83|11837.76|11837.76|0
1642517440000|2022-01-18 14:50:40|11837.76|11837.76|11834.83|11834.83|11838.95|11838.95|11833.85|11833.85|0
1642517450000|2022-01-18 14:50:50|11833.85|11833.85|11833.72|11833.72|11833.85|11833.85|11833.72|11833.72|0
1642517460000|2022-01-18 14:51:00|11833.32|11833.32|11832.47|11832.47|11833.32|11833.32|11831.65|11831.65|0
1642517470000|2022-01-18 14:51:10|11831.49|11831.49|11830.98|11830.98|11832.59|11832.59|11830.98|11830.98|0
1642517480000|2022-01-18 14:51:20|11831.24|11831.24|11831.64|11831.64|11831.64|11831.64|11830.84|11830.84|0
1642517500000|2022-01-18 14:51:40|11831.01|11831.01|11831.43|11831.43|11831.43|11831.43|11830.8|11830.8|0
1642517510000|2022-01-18 14:51:50|11830.74|11830.74|11827.88|11827.88|11830.74|11830.74|11827.88|11827.88|0
1642517520000|2022-01-18 14:52:00|11827.48|11827.48|11828.12|11828.12|11828.12|11828.12|11827.48|11827.48|0
1642517530000|2022-01-18 14:52:10|11828.33|11828.33|11828.42|11828.42|11828.42|11828.42|11828.21|11828.21|0
1642517540000|2022-01-18 14:52:20|11828.3|11828.3|11827.1|11827.1|11828.3|11828.3|11827.1|11827.1|0
1642517550000|2022-01-18 14:52:30|11827.27|11827.27|11826.93|11826.93|11827.27|11827.27|11826.93|11826.93|0
1642517560000|2022-01-18 14:52:40|11826.58|11826.58|11825.6|11825.6|11826.58|11826.58|11825.6|11825.6|0
1642517570000|2022-01-18 14:52:50|11824.41|11824.41|11824.41|11824.41|11824.41|11824.41|11824.41|11824.41|0
1642517580000|2022-01-18 14:53:00|11824.63|11824.63|11827.02|11827.02|11827.13|11827.13|11824.63|11824.63|0
1642517590000|2022-01-18 14:53:10|11825.84|11825.84|11829.11|11829.11|11829.11|11829.11|11825.84|11825.84|0
1642517600000|2022-01-18 14:53:20|11830.09|11830.09|11830.17|11830.17|11830.52|11830.52|11830.09|11830.09|0
1642517610000|2022-01-18 14:53:30|11829.77|11829.77|11829.63|11829.63|11829.89|11829.89|11829.63|11829.63|0
1642517620000|2022-01-18 14:53:40|11830.06|11830.06|11830.06|11830.06|11830.06|11830.06|11830.06|11830.06|0
1642517630000|2022-01-18 14:53:50|11830.27|11830.27|11830.19|11830.19|11830.27|11830.27|11830.06|11830.06|0
1642517650000|2022-01-18 14:54:10|11830.42|11830.42|11830.21|11830.21|11830.42|11830.42|11830.21|11830.21|0
1642517660000|2022-01-18 14:54:20|11830.32|11830.32|11830.32|11830.32|11830.32|11830.32|11830.32|11830.32|0
1642517670000|2022-01-18 14:54:30|11830.53|11830.53|11830.53|11830.53|11830.53|11830.53|11830.53|11830.53|0
1642517680000|2022-01-18 14:54:40|11830.68|11830.68|11829.42|11829.42|11830.68|11830.68|11829.42|11829.42|0
1642517690000|2022-01-18 14:54:50|11830.61|11830.61|11830.56|11830.56|11830.61|11830.61|11830.21|11830.21|0
1642517700000|2022-01-18 14:55:00|11829.58|11829.58|11829.19|11829.19|11829.58|11829.58|11827.03|11827.03|0
1642517710000|2022-01-18 14:55:10|11828.21|11828.21|11826.73|11826.73|11829.19|11829.19|11825.75|11825.75|0
1642517720000|2022-01-18 14:55:20|11827.71|11827.71|11825.63|11825.63|11827.71|11827.71|11825.63|11825.63|0
1642517730000|2022-01-18 14:55:30|11825.21|11825.21|11824.44|11824.44|11825.63|11825.63|11824.44|11824.44|0
1642517740000|2022-01-18 14:55:40|11824.84|11824.84|11824.05|11824.05|11825.24|11825.24|11824.05|11824.05|0
1642517750000|2022-01-18 14:55:50|11823.85|11823.85|11823.85|11823.85|11823.85|11823.85|11823.85|11823.85|0
1642517760000|2022-01-18 14:56:00|11823.69|11823.69|11822.75|11822.75|11823.69|11823.69|11822.75|11822.75|0
1642517780000|2022-01-18 14:56:20|11823.94|11823.94|11823.94|11823.94|11823.94|11823.94|11823.94|11823.94|0
1642517790000|2022-01-18 14:56:30|11825.12|11825.12|11826.72|11826.72|11826.72|11826.72|11825.12|11825.12|0
1642517800000|2022-01-18 14:56:40|11826.13|11826.13|11827.52|11827.52|11829.47|11829.47|11826.13|11826.13|0
1642517810000|2022-01-18 14:56:50|11827.5|11827.5|11823.61|11823.61|11828.48|11828.48|11823.61|11823.61|0
1642517820000|2022-01-18 14:57:00|11824.59|11824.59|11824.59|11824.59|11824.59|11824.59|11824.59|11824.59|0
1642517830000|2022-01-18 14:57:10|11825.57|11825.57|11825.22|11825.22|11825.57|11825.57|11824.24|11824.24|0
1642517840000|2022-01-18 14:57:20|11825.65|11825.65|11825.65|11825.65|11825.65|11825.65|11825.65|11825.65|0
1642517850000|2022-01-18 14:57:30|11825.91|11825.91|11825.91|11825.91|11825.91|11825.91|11825.91|11825.91|0
1642517860000|2022-01-18 14:57:40|11825.31|11825.31|11825.7|11825.7|11825.7|11825.7|11825.31|11825.31|0
1642517870000|2022-01-18 14:57:50|11826.04|11826.04|11826.49|11826.49|11826.49|11826.49|11825.7|11825.7|0
1642517880000|2022-01-18 14:58:00|11825.7|11825.7|11825.1|11825.1|11825.7|11825.7|11825.1|11825.1|0
1642517890000|2022-01-18 14:58:10|11825.31|11825.31|11825.1|11825.1|11825.52|11825.52|11825.1|11825.1|0
1642517900000|2022-01-18 14:58:20|11825.69|11825.69|11826.18|11826.18|11826.38|11826.38|11825.69|11825.69|0
1642517910000|2022-01-18 14:58:30|11826.26|11826.26|11824.08|11824.08|11826.26|11826.26|11824.08|11824.08|0
1642517920000|2022-01-18 14:58:40|11821.71|11821.71|11821.71|11821.71|11821.71|11821.71|11821.71|11821.71|0
1642517930000|2022-01-18 14:58:50|11822.05|11822.05|11822.05|11822.05|11822.05|11822.05|11822.05|11822.05|0
1642517960000|2022-01-18 14:59:20|11821.97|11821.97|11827.48|11827.48|11829.2|11829.2|11821.97|11821.97|0
1642517970000|2022-01-18 14:59:30|11828.66|11828.66|11830.26|11830.26|11830.26|11830.26|11828.66|11828.66|0
1642517980000|2022-01-18 14:59:40|11830.52|11830.52|11830.57|11830.57|11830.57|11830.57|11830.52|11830.52|0
1642517990000|2022-01-18 14:59:50|11831.38|11831.38|11831.54|11831.54|11831.54|11831.54|11831.38|11831.38|0
1642518000000|2022-01-18 15:00:00|11830.95|11830.95|11830.34|11830.34|11830.95|11830.95|11830.34|11830.34|0
1642518010000|2022-01-18 15:00:10|11829.36|11829.36|11829.36|11829.36|11829.36|11829.36|11829.36|11829.36|0
1642518020000|2022-01-18 15:00:20|11829.71|11829.71|11829.99|11829.99|11829.99|11829.99|11829.71|11829.71|0
1642518030000|2022-01-18 15:00:30|11830.2|11830.2|11830.44|11830.44|11830.79|11830.79|11830.2|11830.2|0
1642518040000|2022-01-18 15:00:40|11831.42|11831.42|11830.75|11830.75|11832.4|11832.4|11830.24|11830.24|0
1642518050000|2022-01-18 15:00:50|11829.96|11829.96|11829.96|11829.96|11829.96|11829.96|11829.96|11829.96|0
1642518060000|2022-01-18 15:01:00|11829.75|11829.75|11829.63|11829.63|11829.75|11829.75|11829.63|11829.63|0
1642518070000|2022-01-18 15:01:10|11829.3|11829.3|11829.3|11829.3|11829.3|11829.3|11829.3|11829.3|0
1642518080000|2022-01-18 15:01:20|11829.15|11829.15|11829.57|11829.57|11829.57|11829.57|11829.15|11829.15|0
1642518090000|2022-01-18 15:01:30|11829.33|11829.33|11829.33|11829.33|11829.33|11829.33|11829.33|11829.33|0
1642518100000|2022-01-18 15:01:40|11828.15|11828.15|11826.76|11826.76|11828.15|11828.15|11826.76|11826.76|0
1642518110000|2022-01-18 15:01:50|11826.31|11826.31|11826.57|11826.57|11826.57|11826.57|11826.31|11826.31|0
1642518120000|2022-01-18 15:02:00|11826.31|11826.31|11824.91|11824.91|11826.31|11826.31|11824.91|11824.91|0
1642518130000|2022-01-18 15:02:10|11824.65|11824.65|11824.65|11824.65|11824.65|11824.65|11824.65|11824.65|0
1642518150000|2022-01-18 15:02:30|11824.23|11824.23|11824.14|11824.14|11824.35|11824.35|11824.14|11824.14|0
1642518160000|2022-01-18 15:02:40|11823.79|11823.79|11823.79|11823.79|11823.79|11823.79|11823.79|11823.79|0
1642518170000|2022-01-18 15:02:50|11823.58|11823.58|11823.58|11823.58|11823.58|11823.58|11823.58|11823.58|0
1642518180000|2022-01-18 15:03:00|11824.77|11824.77|11825.96|11825.96|11825.96|11825.96|11824.77|11824.77|0
1642518190000|2022-01-18 15:03:10|11826.17|11826.17|11826.17|11826.17|11826.17|11826.17|11826.17|11826.17|0
1642518210000|2022-01-18 15:03:30|11825.19|11825.19|11825.19|11825.19|11825.19|11825.19|11825.19|11825.19|0
1642518220000|2022-01-18 15:03:40|11824.96|11824.96|11824.96|11824.96|11824.96|11824.96|11824.96|11824.96|0
1642518230000|2022-01-18 15:03:50|11823.98|11823.98|11823.98|11823.98|11823.98|11823.98|11823.98|11823.98|0
1642518240000|2022-01-18 15:04:00|11822.02|11822.02|11821.85|11821.85|11822.02|11822.02|11821.85|11821.85|0
1642518250000|2022-01-18 15:04:10|11822.25|11822.25|11822.41|11822.41|11822.41|11822.41|11822.25|11822.25|0
1642518260000|2022-01-18 15:04:20|11824.37|11824.37|11824.37|11824.37|11824.37|11824.37|11824.37|11824.37|0
1642518270000|2022-01-18 15:04:30|11824.49|11824.49|11825.98|11825.98|11825.98|11825.98|11824.49|11824.49|0
1642518280000|2022-01-18 15:04:40|11826.03|11826.03|11827.01|11827.01|11827.01|11827.01|11826.03|11826.03|0
1642518290000|2022-01-18 15:04:50|11826.75|11826.75|11826.75|11826.75|11826.75|11826.75|11826.75|11826.75|0
1642518300000|2022-01-18 15:05:00|11827.55|11827.55|11831.44|11831.44|11831.44|11831.44|11827.55|11827.55|0
1642518310000|2022-01-18 15:05:10|11832.77|11832.77|11835.77|11835.77|11836.17|11836.17|11832.77|11832.77|0
1642518320000|2022-01-18 15:05:20|11836.17|11836.17|11840.95|11840.95|11840.95|11840.95|11836.17|11836.17|0
1642518330000|2022-01-18 15:05:30|11841.13|11841.13|11842.86|11842.86|11844.05|11844.05|11841.13|11841.13|0
1642518340000|2022-01-18 15:05:40|11843.84|11843.84|11843.89|11843.89|11843.89|11843.89|11843.84|11843.84|0
1642518350000|2022-01-18 15:05:50|11845.08|11845.08|11844.78|11844.78|11845.08|11845.08|11843.09|11843.09|0
1642518360000|2022-01-18 15:06:00|11845.04|11845.04|11848.87|11848.87|11848.87|11848.87|11845.04|11845.04|0
1642518370000|2022-01-18 15:06:10|11849.04|11849.04|11848.39|11848.39|11849.04|11849.04|11846.85|11846.85|0
1642518380000|2022-01-18 15:06:20|11848.81|11848.81|11848.98|11848.98|11848.98|11848.98|11848.81|11848.81|0
1642518390000|2022-01-18 15:06:30|11849.81|11849.81|11849.81|11849.81|11849.81|11849.81|11849.81|11849.81|0
1642518400000|2022-01-18 15:06:40|11850.07|11850.07|11851.62|11851.62|11851.62|11851.62|11850.07|11850.07|0
1642518410000|2022-01-18 15:06:50|11852.31|11852.31|11855.17|11855.17|11855.17|11855.17|11852.31|11852.31|0
1642518420000|2022-01-18 15:07:00|11854.2|11854.2|11854.06|11854.06|11854.2|11854.2|11853.8|11853.8|0
1642518430000|2022-01-18 15:07:10|11853.63|11853.63|11852.77|11852.77|11853.75|11853.75|11852.77|11852.77|0
1642518440000|2022-01-18 15:07:20|11852.6|11852.6|11852.95|11852.95|11852.95|11852.95|11852.6|11852.6|0
1642518450000|2022-01-18 15:07:30|11853.16|11853.16|11854.48|11854.48|11854.48|11854.48|11853.16|11853.16|0
1642518480000|2022-01-18 15:08:00|11854.15|11854.15|11854.15|11854.15|11854.15|11854.15|11854.15|11854.15|0
1642518490000|2022-01-18 15:08:10|11852.97|11852.97|11851.91|11851.91|11852.97|11852.97|11850.93|11850.93|0
1642518500000|2022-01-18 15:08:20|11850.93|11850.93|11850.88|11850.88|11851.14|11851.14|11850.88|11850.88|0
1642518510000|2022-01-18 15:08:30|11851.57|11851.57|11851.68|11851.68|11851.68|11851.68|11851.57|11851.57|0
1642518530000|2022-01-18 15:08:50|11850.7|11850.7|11850.8|11850.8|11850.8|11850.8|11850.7|11850.7|0
1642518540000|2022-01-18 15:09:00|11851.65|11851.65|11852.83|11852.83|11852.83|11852.83|11851.65|11851.65|0
1642518550000|2022-01-18 15:09:10|11853.07|11853.07|11852.09|11852.09|11853.07|11853.07|11852.09|11852.09|0
1642518560000|2022-01-18 15:09:20|11852.89|11852.89|11856.88|11856.88|11856.88|11856.88|11852.89|11852.89|0
1642518570000|2022-01-18 15:09:30|11856.72|11856.72|11859.55|11859.55|11860.33|11860.33|11856.72|11856.72|0
1642518580000|2022-01-18 15:09:40|11859.34|11859.34|11860.33|11860.33|11861.51|11861.51|11859.34|11859.34|0
1642518590000|2022-01-18 15:09:50|11860.83|11860.83|11861.85|11861.85|11861.85|11861.85|11860.83|11860.83|0
1642518600000|2022-01-18 15:10:00|11861.64|11861.64|11860.89|11860.89|11861.64|11861.64|11860.66|11860.66|0
1642518610000|2022-01-18 15:10:10|11862.08|11862.08|11863.69|11863.69|11863.69|11863.69|11862.08|11862.08|0
1642518630000|2022-01-18 15:10:30|11863.23|11863.23|11864.62|11864.62|11865.6|11865.6|11863.23|11863.23|0
1642518650000|2022-01-18 15:10:50|11865.08|11865.08|11870.18|11870.18|11870.18|11870.18|11865.08|11865.08|0
1642518660000|2022-01-18 15:11:00|11869.95|11869.95|11868.62|11868.62|11869.95|11869.95|11868.62|11868.62|0
1642518670000|2022-01-18 15:11:10|11867.82|11867.82|11867.82|11867.82|11867.82|11867.82|11867.82|11867.82|0
1642518680000|2022-01-18 15:11:20|11868.32|11868.32|11868.32|11868.32|11868.32|11868.32|11868.32|11868.32|0
1642518690000|2022-01-18 15:11:30|11867.98|11867.98|11867.63|11867.63|11867.98|11867.98|11867.63|11867.63|0
1642518700000|2022-01-18 15:11:40|11870|11870|11869.85|11869.85|11870|11870|11868.68|11868.68|0
1642518710000|2022-01-18 15:11:50|11870.11|11870.11|11870.11|11870.11|11870.11|11870.11|11870.11|11870.11|0
1642518720000|2022-01-18 15:12:00|11869.88|11869.88|11873.45|11873.45|11873.45|11873.45|11869.88|11869.88|0
1642518730000|2022-01-18 15:12:10|11873.66|11873.66|11873.66|11873.66|11873.66|11873.66|11873.66|11873.66|0
1642518740000|2022-01-18 15:12:20|11874.46|11874.46|11880.04|11880.04|11880.04|11880.04|11874.46|11874.46|0
1642518750000|2022-01-18 15:12:30|11881.23|11881.23|11882.93|11882.93|11882.93|11882.93|11881.23|11881.23|0
1642518760000|2022-01-18 15:12:40|11882.33|11882.33|11883.65|11883.65|11883.65|11883.65|11882.33|11882.33|0
1642518770000|2022-01-18 15:12:50|11883.8|11883.8|11884.01|11884.01|11884.01|11884.01|11883.8|11883.8|0
1642518780000|2022-01-18 15:13:00|11883.94|11883.94|11883.87|11883.87|11883.94|11883.94|11883.87|11883.87|0
1642518790000|2022-01-18 15:13:10|11884.22|11884.22|11883.24|11883.24|11884.22|11884.22|11883.24|11883.24|0
1642518800000|2022-01-18 15:13:20|11882.26|11882.26|11879.29|11879.29|11882.26|11882.26|11879.29|11879.29|0
1642518810000|2022-01-18 15:13:30|11879.34|11879.34|11878.2|11878.2|11879.34|11879.34|11878.2|11878.2|0
1642518820000|2022-01-18 15:13:40|11877.86|11877.86|11877.54|11877.54|11877.87|11877.87|11877.46|11877.46|0
1642518830000|2022-01-18 15:13:50|11877.42|11877.42|11873.7|11873.7|11877.67|11877.67|11873.7|11873.7|0
1642518840000|2022-01-18 15:14:00|11874.68|11874.68|11874.25|11874.25|11874.68|11874.68|11874.25|11874.25|0
1642518850000|2022-01-18 15:14:10|11875.44|11875.44|11874.25|11874.25|11875.44|11875.44|11873.07|11873.07|0
1642518860000|2022-01-18 15:14:20|11874.84|11874.84|11874.41|11874.41|11875.86|11875.86|11873.62|11873.62|0
1642518870000|2022-01-18 15:14:30|11873.43|11873.43|11875.07|11875.07|11875.07|11875.07|11873.38|11873.38|0
1642518880000|2022-01-18 15:14:40|11875|11875|11874.49|11874.49|11875.98|11875.98|11874.49|11874.49|0
1642518890000|2022-01-18 15:14:50|11874.09|11874.09|11873.7|11873.7|11875.28|11875.28|11873.7|11873.7|0
1642518900000|2022-01-18 15:15:00|11874.2|11874.2|11876.36|11876.36|11876.36|11876.36|11874.2|11874.2|0
1642518910000|2022-01-18 15:15:10|11876.53|11876.53|11878.03|11878.03|11878.03|11878.03|11876.36|11876.36|0
1642518920000|2022-01-18 15:15:20|11878.16|11878.16|11876.28|11876.28|11878.16|11878.16|11876.28|11876.28|0
1642518930000|2022-01-18 15:15:30|11877.46|11877.46|11876.9|11876.9|11878.05|11878.05|11876.9|11876.9|0
1642518940000|2022-01-18 15:15:40|11877.11|11877.11|11877.11|11877.11|11877.11|11877.11|11877.11|11877.11|0
1642518950000|2022-01-18 15:15:50|11878.09|11878.09|11881.16|11881.16|11881.16|11881.16|11877.88|11877.88|0
1642518960000|2022-01-18 15:16:00|11881.36|11881.36|11880.75|11880.75|11881.57|11881.57|11880.59|11880.59|0
1642518970000|2022-01-18 15:16:10|11881.45|11881.45|11883.16|11883.16|11883.16|11883.16|11881.45|11881.45|0
1642518980000|2022-01-18 15:16:20|11883.29|11883.29|11883.62|11883.62|11883.62|11883.62|11883.05|11883.05|0
1642518990000|2022-01-18 15:16:30|11883.78|11883.78|11887.89|11887.89|11887.89|11887.89|11883.65|11883.65|0
1642519000000|2022-01-18 15:16:40|11888.1|11888.1|11888.5|11888.5|11889.3|11889.3|11888.1|11888.1|0
1642519010000|2022-01-18 15:16:50|11888.62|11888.62|11888.39|11888.39|11888.79|11888.79|11888.27|11888.27|0
1642519020000|2022-01-18 15:17:00|11888.6|11888.6|11890.13|11890.13|11890.13|11890.13|11888.6|11888.6|0
1642519030000|2022-01-18 15:17:10|11889.87|11889.87|11889.87|11889.87|11889.87|11889.87|11889.87|11889.87|0
1642519040000|2022-01-18 15:17:20|11889.52|11889.52|11889.05|11889.05|11889.52|11889.52|11889.05|11889.05|0
1642519050000|2022-01-18 15:17:30|11888.71|11888.71|11888.71|11888.71|11888.71|11888.71|11888.71|11888.71|0
1642519060000|2022-01-18 15:17:40|11887.73|11887.73|11887.73|11887.73|11887.73|11887.73|11887.73|11887.73|0
1642519070000|2022-01-18 15:17:50|11888.71|11888.71|11888.55|11888.55|11888.71|11888.71|11888.5|11888.5|0
1642519080000|2022-01-18 15:18:00|11888.97|11888.97|11888.26|11888.26|11888.97|11888.97|11888.26|11888.26|0
1642519090000|2022-01-18 15:18:10|11888.77|11888.77|11888.65|11888.65|11888.77|11888.77|11888.65|11888.65|0
1642519110000|2022-01-18 15:18:30|11888.8|11888.8|11884.62|11884.62|11888.8|11888.8|11884.62|11884.62|0
1642519120000|2022-01-18 15:18:40|11884.22|11884.22|11882.73|11882.73|11884.3|11884.3|11882.73|11882.73|0
1642519130000|2022-01-18 15:18:50|11881.54|11881.54|11875.95|11875.95|11881.54|11881.54|11875.95|11875.95|0
1642519140000|2022-01-18 15:19:00|11874.76|11874.76|11874.56|11874.56|11874.76|11874.76|11874.56|11874.56|0
1642519150000|2022-01-18 15:19:10|11873.58|11873.58|11872.19|11872.19|11874.74|11874.74|11872.19|11872.19|0
1642519160000|2022-01-18 15:19:20|11872.07|11872.07|11868.82|11868.82|11872.07|11872.07|11868.57|11868.57|0
1642519170000|2022-01-18 15:19:30|11869.6|11869.6|11868.81|11868.81|11869.6|11869.6|11868.55|11868.55|0
1642519180000|2022-01-18 15:19:40|11868.55|11868.55|11871.48|11871.48|11871.48|11871.48|11868.55|11868.55|0
1642519190000|2022-01-18 15:19:50|11871.74|11871.74|11872.43|11872.43|11872.72|11872.72|11871.74|11871.74|0
1642519200000|2022-01-18 15:20:00|11872.09|11872.09|11872.09|11872.09|11872.09|11872.09|11872.09|11872.09|0
1642519210000|2022-01-18 15:20:10|11873.27|11873.27|11870.7|11870.7|11873.27|11873.27|11870.7|11870.7|0
1642519220000|2022-01-18 15:20:20|11870.35|11870.35|11868.06|11868.06|11870.35|11870.35|11868.06|11868.06|0
1642519230000|2022-01-18 15:20:30|11867.08|11867.08|11866.01|11866.01|11867.34|11867.34|11866.01|11866.01|0
1642519240000|2022-01-18 15:20:40|11865.89|11865.89|11866.45|11866.45|11866.87|11866.87|11865.89|11865.89|0
1642519250000|2022-01-18 15:20:50|11865.47|11865.47|11865.47|11865.47|11865.47|11865.47|11865.47|11865.47|0
1642519260000|2022-01-18 15:21:00|11865.64|11865.64|11860.67|11860.67|11865.64|11865.64|11860.67|11860.67|0
1642519270000|2022-01-18 15:21:10|11860.55|11860.55|11861.53|11861.53|11861.53|11861.53|11860.55|11860.55|0
1642519280000|2022-01-18 15:21:20|11861.76|11861.76|11861.76|11861.76|11861.76|11861.76|11861.76|11861.76|0
1642519290000|2022-01-18 15:21:30|11861.88|11861.88|11862.09|11862.09|11862.09|11862.09|11861.88|11861.88|0
1642519300000|2022-01-18 15:21:40|11860.14|11860.14|11860.14|11860.14|11860.14|11860.14|11860.14|11860.14|0
1642519310000|2022-01-18 15:21:50|11861.32|11861.32|11860.98|11860.98|11861.32|11861.32|11860.57|11860.57|0
1642519320000|2022-01-18 15:22:00|11863.35|11863.35|11863.4|11863.4|11863.61|11863.61|11863.35|11863.35|0
1642519340000|2022-01-18 15:22:20|11863.8|11863.8|11864.31|11864.31|11864.31|11864.31|11863.8|11863.8|0
1642519350000|2022-01-18 15:22:30|11864.19|11864.19|11863.28|11863.28|11864.19|11864.19|11863.28|11863.28|0
1642519360000|2022-01-18 15:22:40|11864.26|11864.26|11864.26|11864.26|11864.26|11864.26|11864.26|11864.26|0
1642519370000|2022-01-18 15:22:50|11863.28|11863.28|11864.1|11864.1|11864.1|11864.1|11863.12|11863.12|0
1642519380000|2022-01-18 15:23:00|11863.99|11863.99|11862.04|11862.04|11863.99|11863.99|11862.04|11862.04|0
1642519390000|2022-01-18 15:23:10|11862.25|11862.25|11863.23|11863.23|11863.23|11863.23|11862.25|11862.25|0
1642519410000|2022-01-18 15:23:30|11863.62|11863.62|11863.16|11863.16|11864.02|11864.02|11862.93|11862.93|0
1642519420000|2022-01-18 15:23:40|11862.18|11862.18|11858.95|11858.95|11862.3|11862.3|11858.95|11858.95|0
1642519430000|2022-01-18 15:23:50|11859.07|11859.07|11858.3|11858.3|11859.07|11859.07|11857.11|11857.11|0
1642519440000|2022-01-18 15:24:00|11860.25|11860.25|11861.96|11861.96|11861.96|11861.96|11860.25|11860.25|0
1642519450000|2022-01-18 15:24:10|11861.88|11861.88|11861.88|11861.88|11861.88|11861.88|11861.88|11861.88|0
1642519460000|2022-01-18 15:24:20|11862.09|11862.09|11861.27|11861.27|11862.09|11862.09|11861.11|11861.11|0
1642519470000|2022-01-18 15:24:30|11861.39|11861.39|11860.46|11860.46|11861.44|11861.44|11860.46|11860.46|0
1642519480000|2022-01-18 15:24:40|11862.42|11862.42|11862.42|11862.42|11862.42|11862.42|11862.42|11862.42|0
1642519490000|2022-01-18 15:24:50|11862.47|11862.47|11862.47|11862.47|11862.87|11862.87|11862.47|11862.47|0
1642519500000|2022-01-18 15:25:00|11862.68|11862.68|11861.01|11861.01|11862.68|11862.68|11861.01|11861.01|0
1642519510000|2022-01-18 15:25:10|11860.89|11860.89|11860.62|11860.62|11860.89|11860.89|11860.54|11860.54|0
1642519520000|2022-01-18 15:25:20|11860.96|11860.96|11859.9|11859.9|11861.58|11861.58|11859.62|11859.62|0
1642519530000|2022-01-18 15:25:30|11859.78|11859.78|11858.15|11858.15|11859.78|11859.78|11858.15|11858.15|0
1642519540000|2022-01-18 15:25:40|11857.17|11857.17|11853.92|11853.92|11857.17|11857.17|11853.92|11853.92|0
1642519550000|2022-01-18 15:25:50|11853.25|11853.25|11851.65|11851.65|11853.25|11853.25|11851.65|11851.65|0
1642519560000|2022-01-18 15:26:00|11851.5|11851.5|11851.42|11851.42|11851.58|11851.58|11851.32|11851.32|0
1642519570000|2022-01-18 15:26:10|11851.3|11851.3|11853.17|11853.17|11853.25|11853.25|11851.3|11851.3|0
1642519580000|2022-01-18 15:26:20|11852.96|11852.96|11853.1|11853.1|11853.22|11853.22|11852.96|11852.96|0
1642519590000|2022-01-18 15:26:30|11853.31|11853.31|11852.58|11852.58|11853.55|11853.55|11852.58|11852.58|0
1642519600000|2022-01-18 15:26:40|11852.7|11852.7|11852.7|11852.7|11852.7|11852.7|11852.7|11852.7|0
1642519610000|2022-01-18 15:26:50|11852.95|11852.95|11852.95|11852.95|11852.95|11852.95|11852.95|11852.95|0
1642519620000|2022-01-18 15:27:00|11853.16|11853.16|11855.09|11855.09|11855.09|11855.09|11853.16|11853.16|0
1642519650000|2022-01-18 15:27:30|11856.07|11856.07|11857.68|11857.68|11857.68|11857.68|11856.07|11856.07|0
1642519660000|2022-01-18 15:27:40|11857.84|11857.84|11857.84|11857.84|11857.84|11857.84|11857.84|11857.84|0
1642519670000|2022-01-18 15:27:50|11858.02|11858.02|11864.07|11864.07|11864.07|11864.07|11858.02|11858.02|0
1642519680000|2022-01-18 15:28:00|11863.72|11863.72|11865.64|11865.64|11865.64|11865.64|11863.72|11863.72|0
1642519690000|2022-01-18 15:28:10|11865.4|11865.4|11865.23|11865.23|11865.4|11865.4|11865.23|11865.23|0
1642519710000|2022-01-18 15:28:30|11865.49|11865.49|11865.92|11865.92|11865.92|11865.92|11865.49|11865.49|0
1642519720000|2022-01-18 15:28:40|11866.9|11866.9|11867.53|11867.53|11867.53|11867.53|11866.9|11866.9|0
1642519730000|2022-01-18 15:28:50|11866.73|11866.73|11866.73|11866.73|11866.73|11866.73|11866.73|11866.73|0
1642519740000|2022-01-18 15:29:00|11866.23|11866.23|11863.73|11863.73|11866.23|11866.23|11863.73|11863.73|0
1642519760000|2022-01-18 15:29:20|11863.38|11863.38|11863.52|11863.52|11863.92|11863.92|11863.38|11863.38|0
1642519770000|2022-01-18 15:29:30|11863.73|11863.73|11863.93|11863.93|11863.93|11863.93|11863.73|11863.73|0
1642519780000|2022-01-18 15:29:40|11864.01|11864.01|11864.96|11864.96|11864.96|11864.96|11864.01|11864.01|0
1642519790000|2022-01-18 15:29:50|11865.94|11865.94|11866.92|11866.92|11866.92|11866.92|11865.94|11865.94|0
1642519800000|2022-01-18 15:30:00|11867.42|11867.42|11863|11863|11867.42|11867.42|11863|11863|0
1642519810000|2022-01-18 15:30:10|11863.16|11863.16|11862.6|11862.6|11863.16|11863.16|11862.39|11862.39|0
1642519820000|2022-01-18 15:30:20|11862.43|11862.43|11862.01|11862.01|11862.43|11862.43|11862.01|11862.01|0
1642519830000|2022-01-18 15:30:30|11861.03|11861.03|11860.69|11860.69|11861.03|11861.03|11860.69|11860.69|0
1642519840000|2022-01-18 15:30:40|11860.85|11860.85|11856.75|11856.75|11860.85|11860.85|11856.75|11856.75|0
1642519850000|2022-01-18 15:30:50|11856.49|11856.49|11851.28|11851.28|11856.49|11856.49|11851.28|11851.28|0
1642519860000|2022-01-18 15:31:00|11851.03|11851.03|11850.05|11850.05|11851.03|11851.03|11850.05|11850.05|0
1642519870000|2022-01-18 15:31:10|11852.01|11852.01|11852.26|11852.26|11853.45|11853.45|11852.01|11852.01|0
1642519880000|2022-01-18 15:31:20|11852.61|11852.61|11852.44|11852.44|11852.61|11852.61|11852.44|11852.44|0
1642519890000|2022-01-18 15:31:30|11852.65|11852.65|11852.06|11852.06|11852.65|11852.65|11852.06|11852.06|0
1642519900000|2022-01-18 15:31:40|11852.27|11852.27|11852.27|11852.27|11852.27|11852.27|11852.27|11852.27|0
1642519910000|2022-01-18 15:31:50|11852.9|11852.9|11853.83|11853.83|11853.83|11853.83|11852.5|11852.5|0
1642519920000|2022-01-18 15:32:00|11853.61|11853.61|11852.75|11852.75|11853.73|11853.73|11852.75|11852.75|0
1642519930000|2022-01-18 15:32:10|11853.15|11853.15|11855.53|11855.53|11855.53|11855.53|11853.15|11853.15|0
1642519940000|2022-01-18 15:32:20|11854.73|11854.73|11854.51|11854.51|11855.49|11855.49|11854.51|11854.51|0
1642519950000|2022-01-18 15:32:30|11854.91|11854.91|11855.98|11855.98|11855.98|11855.98|11854.79|11854.79|0
1642519960000|2022-01-18 15:32:40|11855.77|11855.77|11855.62|11855.62|11855.77|11855.77|11855.62|11855.62|0
1642519970000|2022-01-18 15:32:50|11855.83|11855.83|11857.97|11857.97|11858.37|11858.37|11855.83|11855.83|0
1642519980000|2022-01-18 15:33:00|11856.99|11856.99|11857.88|11857.88|11857.88|11857.88|11856.99|11856.99|0
1642520000000|2022-01-18 15:33:20|11857.48|11857.48|11855.31|11855.31|11857.88|11857.88|11855.31|11855.31|0
1642520010000|2022-01-18 15:33:30|11855.51|11855.51|11855.51|11855.51|11855.51|11855.51|11855.51|11855.51|0
1642520020000|2022-01-18 15:33:40|11855.11|11855.11|11852.57|11852.57|11855.11|11855.11|11852.57|11852.57|0
1642520030000|2022-01-18 15:33:50|11852.31|11852.31|11850.3|11850.3|11852.31|11852.31|11850.25|11850.25|0
1642520040000|2022-01-18 15:34:00|11849.96|11849.96|11850.48|11850.48|11850.52|11850.52|11849.96|11849.96|0
1642520050000|2022-01-18 15:34:10|11850.61|11850.61|11854.73|11854.73|11854.73|11854.73|11850.61|11850.61|0
1642520060000|2022-01-18 15:34:20|11854.99|11854.99|11855.87|11855.87|11855.87|11855.87|11854.94|11854.94|0
1642520070000|2022-01-18 15:34:30|11855.82|11855.82|11854.28|11854.28|11855.95|11855.95|11854.28|11854.28|0
1642520080000|2022-01-18 15:34:40|11854.08|11854.08|11854.18|11854.18|11854.18|11854.18|11854.03|11854.03|0
1642520090000|2022-01-18 15:34:50|11853.2|11853.2|11852.93|11852.93|11853.2|11853.2|11852.63|11852.63|0
1642520100000|2022-01-18 15:35:00|11852.13|11852.13|11849.73|11849.73|11852.13|11852.13|11849.73|11849.73|0
1642520110000|2022-01-18 15:35:10|11849.78|11849.78|11849.78|11849.78|11849.78|11849.78|11849.78|11849.78|0
1642520120000|2022-01-18 15:35:20|11850.76|11850.76|11850.42|11850.42|11850.81|11850.81|11850.42|11850.42|0
1642520140000|2022-01-18 15:35:40|11850.12|11850.12|11850.12|11850.12|11850.12|11850.12|11850.12|11850.12|0
1642520150000|2022-01-18 15:35:50|11849.86|11849.86|11847.88|11847.88|11849.86|11849.86|11847.88|11847.88|0
1642520160000|2022-01-18 15:36:00|11847.95|11847.95|11846.38|11846.38|11847.95|11847.95|11846.38|11846.38|0
1642520170000|2022-01-18 15:36:10|11846.12|11846.12|11848.2|11848.2|11849.18|11849.18|11846.12|11846.12|0
1642520180000|2022-01-18 15:36:20|11848.5|11848.5|11848.5|11848.5|11848.5|11848.5|11848.5|11848.5|0
1642520190000|2022-01-18 15:36:30|11848.58|11848.58|11846.47|11846.47|11848.63|11848.63|11846.47|11846.47|0
1642520200000|2022-01-18 15:36:40|11846.52|11846.52|11846.66|11846.66|11846.78|11846.78|11846.52|11846.52|0
1642520210000|2022-01-18 15:36:50|11845.68|11845.68|11845.68|11845.68|11845.68|11845.68|11845.68|11845.68|0
1642520220000|2022-01-18 15:37:00|11845.28|11845.28|11846.06|11846.06|11846.06|11846.06|11844.72|11844.72|0
1642520230000|2022-01-18 15:37:10|11845.8|11845.8|11846.51|11846.51|11846.51|11846.51|11845.8|11845.8|0
1642520250000|2022-01-18 15:37:30|11845.53|11845.53|11845.53|11845.53|11845.53|11845.53|11845.53|11845.53|0
1642520260000|2022-01-18 15:37:40|11845.48|11845.48|11844.98|11844.98|11845.48|11845.48|11844.98|11844.98|0
1642520270000|2022-01-18 15:37:50|11845.35|11845.35|11845.35|11845.35|11845.69|11845.69|11845.35|11845.35|0
1642520280000|2022-01-18 15:38:00|11845.51|11845.51|11849.41|11849.41|11849.41|11849.41|11844.7|11844.7|0
1642520300000|2022-01-18 15:38:20|11849.29|11849.29|11850.48|11850.48|11851.66|11851.66|11849.29|11849.29|0
1642520310000|2022-01-18 15:38:30|11850.64|11850.64|11851.62|11851.62|11851.62|11851.62|11850.64|11850.64|0
1642520320000|2022-01-18 15:38:40|11851.83|11851.83|11851.83|11851.83|11851.83|11851.83|11851.83|11851.83|0
1642520340000|2022-01-18 15:39:00|11850.85|11850.85|11850.85|11850.85|11850.85|11850.85|11850.85|11850.85|0
1642520350000|2022-01-18 15:39:10|11849.53|11849.53|11849.53|11849.53|11849.53|11849.53|11849.53|11849.53|0
1642520360000|2022-01-18 15:39:20|11849.27|11849.27|11847.43|11847.43|11849.27|11849.27|11846.85|11846.85|0
1642520370000|2022-01-18 15:39:30|11847.04|11847.04|11847.04|11847.04|11847.04|11847.04|11847.04|11847.04|0
1642520380000|2022-01-18 15:39:40|11846.06|11846.06|11849.82|11849.82|11849.82|11849.82|11846.06|11846.06|0
1642520390000|2022-01-18 15:39:50|11848.64|11848.64|11849.62|11849.62|11849.62|11849.62|11847.66|11847.66|0
1642520400000|2022-01-18 15:40:00|11850.8|11850.8|11850.8|11850.8|11850.8|11850.8|11850.8|11850.8|0
1642520410000|2022-01-18 15:40:10|11850.6|11850.6|11850.11|11850.11|11851.35|11851.35|11850.11|11850.11|0
1642520420000|2022-01-18 15:40:20|11849.9|11849.9|11849.56|11849.56|11849.9|11849.9|11849.56|11849.56|0
1642520430000|2022-01-18 15:40:30|11850.53|11850.53|11850.88|11850.88|11850.88|11850.88|11850.53|11850.53|0
1642520440000|2022-01-18 15:40:40|11851.03|11851.03|11850.26|11850.26|11851.03|11851.03|11850.05|11850.05|0
1642520460000|2022-01-18 15:41:00|11850.42|11850.42|11850.68|11850.68|11850.68|11850.68|11850.42|11850.42|0
1642520480000|2022-01-18 15:41:20|11851.38|11851.38|11851.38|11851.38|11851.38|11851.38|11851.38|11851.38|0
1642520500000|2022-01-18 15:41:40|11852.35|11852.35|11851.38|11851.38|11852.35|11852.35|11851.38|11851.38|0
1642520510000|2022-01-18 15:41:50|11850.26|11850.26|11849.76|11849.76|11850.26|11850.26|11849.76|11849.76|0
1642520530000|2022-01-18 15:42:10|11849.14|11849.14|11849.31|11849.31|11849.31|11849.31|11848.36|11848.36|0
1642520540000|2022-01-18 15:42:20|11850.11|11850.11|11849.71|11849.71|11850.11|11850.11|11849.71|11849.71|0
1642520550000|2022-01-18 15:42:30|11849.11|11849.11|11849.11|11849.11|11849.11|11849.11|11849.11|11849.11|0
1642520560000|2022-01-18 15:42:40|11850.08|11850.08|11850.3|11850.3|11850.3|11850.3|11850.08|11850.08|0
1642520570000|2022-01-18 15:42:50|11850.8|11850.8|11851.75|11851.75|11851.78|11851.78|11850.8|11850.8|0
1642520580000|2022-01-18 15:43:00|11851.97|11851.97|11851.97|11851.97|11851.97|11851.97|11851.97|11851.97|0
1642520590000|2022-01-18 15:43:10|11852.23|11852.23|11859.36|11859.36|11859.36|11859.36|11851.83|11851.83|0
1642520600000|2022-01-18 15:43:20|11859.48|11859.48|11860.54|11860.54|11860.54|11860.54|11859.48|11859.48|0
1642520610000|2022-01-18 15:43:30|11861.52|11861.52|11861.62|11861.62|11861.62|11861.62|11861.52|11861.52|0
1642520620000|2022-01-18 15:43:40|11862.6|11862.6|11862.74|11862.74|11862.95|11862.95|11862.6|11862.6|0
1642520630000|2022-01-18 15:43:50|11862.62|11862.62|11860.75|11860.75|11862.62|11862.62|11860.3|11860.3|0
1642520640000|2022-01-18 15:44:00|11860.8|11860.8|11861.78|11861.78|11861.78|11861.78|11860.8|11860.8|0
1642520650000|2022-01-18 15:44:10|11862.68|11862.68|11863.66|11863.66|11863.66|11863.66|11862.68|11862.68|0
1642520660000|2022-01-18 15:44:20|11864.06|11864.06|11865.88|11865.88|11865.88|11865.88|11864.06|11864.06|0
1642520670000|2022-01-18 15:44:30|11866|11866|11868.86|11868.86|11868.86|11868.86|11866|11866|0
1642520680000|2022-01-18 15:44:40|11869.55|11869.55|11870.53|11870.53|11870.53|11870.53|11869.55|11869.55|0
1642520690000|2022-01-18 15:44:50|11870.93|11870.93|11874.77|11874.77|11874.77|11874.77|11870.93|11870.93|0
1642520700000|2022-01-18 15:45:00|11873.79|11873.79|11871.8|11871.8|11873.79|11873.79|11870.85|11870.85|0
1642520710000|2022-01-18 15:45:10|11871.85|11871.85|11869.78|11869.78|11871.85|11871.85|11869.78|11869.78|0
1642520720000|2022-01-18 15:45:20|11871.74|11871.74|11871.74|11871.74|11871.74|11871.74|11871.74|11871.74|0
1642520730000|2022-01-18 15:45:30|11872.17|11872.17|11871.13|11871.13|11872.17|11872.17|11871.03|11871.03|0
1642520740000|2022-01-18 15:45:40|11871.11|11871.11|11869.69|11869.69|11871.83|11871.83|11869.69|11869.69|0
1642520750000|2022-01-18 15:45:50|11869.9|11869.9|11868.14|11868.14|11869.9|11869.9|11868.14|11868.14|0
1642520760000|2022-01-18 15:46:00|11868.26|11868.26|11868.8|11868.8|11869.01|11869.01|11868.03|11868.03|0
1642520770000|2022-01-18 15:46:10|11868.39|11868.39|11868.39|11868.39|11868.39|11868.39|11868.39|11868.39|0
1642520780000|2022-01-18 15:46:20|11868.18|11868.18|11868.3|11868.3|11868.65|11868.65|11867.32|11867.32|0
1642520790000|2022-01-18 15:46:30|11868.04|11868.04|11868.04|11868.04|11868.04|11868.04|11868.04|11868.04|0
1642520810000|2022-01-18 15:46:50|11868.25|11868.25|11867.26|11867.26|11868.25|11868.25|11867.05|11867.05|0
1642520820000|2022-01-18 15:47:00|11866.28|11866.28|11866.28|11866.28|11866.28|11866.28|11866.28|11866.28|0
1642520830000|2022-01-18 15:47:10|11866.16|11866.16|11867.94|11867.94|11867.94|11867.94|11866.16|11866.16|0
1642520840000|2022-01-18 15:47:20|11868.14|11868.14|11866.95|11866.95|11868.14|11868.14|11866.95|11866.95|0
1642520850000|2022-01-18 15:47:30|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|0
1642520860000|2022-01-18 15:47:40|11868.08|11868.08|11870.04|11870.04|11870.04|11870.04|11868.08|11868.08|0
1642520870000|2022-01-18 15:47:50|11870.25|11870.25|11871.23|11871.23|11871.23|11871.23|11870.25|11870.25|0
1642520880000|2022-01-18 15:48:00|11872.2|11872.2|11873.56|11873.56|11873.56|11873.56|11872.2|11872.2|0
1642520890000|2022-01-18 15:48:10|11873.38|11873.38|11876.6|11876.6|11876.6|11876.6|11873.38|11873.38|0
1642520900000|2022-01-18 15:48:20|11876.43|11876.43|11876.94|11876.94|11876.94|11876.94|11876.43|11876.43|0
1642520910000|2022-01-18 15:48:30|11879.31|11879.31|11879.1|11879.1|11879.31|11879.31|11878.12|11878.12|0
1642520920000|2022-01-18 15:48:40|11879.22|11879.22|11879.22|11879.22|11879.22|11879.22|11879.22|11879.22|0
1642520930000|2022-01-18 15:48:50|11879.43|11879.43|11882.03|11882.03|11882.03|11882.03|11879.43|11879.43|0
1642520940000|2022-01-18 15:49:00|11882.08|11882.08|11882.34|11882.34|11882.34|11882.34|11882.08|11882.08|0
1642520950000|2022-01-18 15:49:10|11882.82|11882.82|11882.82|11882.82|11882.82|11882.82|11882.82|11882.82|0
1642520960000|2022-01-18 15:49:20|11883.19|11883.19|11884.31|11884.31|11884.76|11884.76|11883.19|11883.19|0
1642520970000|2022-01-18 15:49:30|11885.29|11885.29|11885.08|11885.08|11885.29|11885.29|11885.08|11885.08|0
1642520980000|2022-01-18 15:49:40|11884.91|11884.91|11884.91|11884.91|11884.91|11884.91|11884.91|11884.91|0
1642520990000|2022-01-18 15:49:50|11884.79|11884.79|11885.03|11885.03|11885.03|11885.03|11884.79|11884.79|0
1642521000000|2022-01-18 15:50:00|11884.82|11884.82|11884.82|11884.82|11885.03|11885.03|11884.61|11884.61|0
1642521010000|2022-01-18 15:50:10|11885.02|11885.02|11886|11886|11886|11886|11885.02|11885.02|0
1642521030000|2022-01-18 15:50:30|11885.6|11885.6|11885.6|11885.6|11885.6|11885.6|11885.6|11885.6|0
1642521040000|2022-01-18 15:50:40|11885.39|11885.39|11885.18|11885.18|11885.39|11885.39|11885.18|11885.18|0
1642521050000|2022-01-18 15:50:50|11885.28|11885.28|11884.3|11884.3|11885.28|11885.28|11884.3|11884.3|0
1642521060000|2022-01-18 15:51:00|11884.1|11884.1|11883.84|11883.84|11884.1|11884.1|11883.84|11883.84|0
1642521070000|2022-01-18 15:51:10|11883.6|11883.6|11881.02|11881.02|11883.6|11883.6|11881.02|11881.02|0
1642521080000|2022-01-18 15:51:20|11880.04|11880.04|11878.85|11878.85|11880.04|11880.04|11878.85|11878.85|0
1642521090000|2022-01-18 15:51:30|11878.51|11878.51|11878.51|11878.51|11878.51|11878.51|11878.51|11878.51|0
1642521100000|2022-01-18 15:51:40|11879.7|11879.7|11878.72|11878.72|11879.7|11879.7|11878.72|11878.72|0
1642521110000|2022-01-18 15:51:50|11878.55|11878.55|11880.51|11880.51|11880.51|11880.51|11878.55|11878.55|0
1642521120000|2022-01-18 15:52:00|11880.63|11880.63|11883|11883|11883|11883|11880.63|11880.63|0
1642521130000|2022-01-18 15:52:10|11883.12|11883.12|11884.1|11884.1|11884.1|11884.1|11883.12|11883.12|0
1642521140000|2022-01-18 15:52:20|11884.31|11884.31|11884.66|11884.66|11884.66|11884.66|11884.31|11884.31|0
1642521150000|2022-01-18 15:52:30|11884.92|11884.92|11885.04|11885.04|11885.04|11885.04|11884.92|11884.92|0
1642521160000|2022-01-18 15:52:40|11885.4|11885.4|11884.42|11884.42|11885.4|11885.4|11884.42|11884.42|0
1642521170000|2022-01-18 15:52:50|11885.4|11885.4|11886.44|11886.44|11886.44|11886.44|11885.22|11885.22|0
1642521180000|2022-01-18 15:53:00|11886.67|11886.67|11888.3|11888.3|11888.3|11888.3|11886.67|11886.67|0
1642521190000|2022-01-18 15:53:10|11888.54|11888.54|11887.01|11887.01|11888.54|11888.54|11887.01|11887.01|0
1642521200000|2022-01-18 15:53:20|11888.19|11888.19|11883.22|11883.22|11888.19|11888.19|11883.22|11883.22|0
1642521210000|2022-01-18 15:53:30|11883.01|11883.01|11883.01|11883.01|11883.01|11883.01|11883.01|11883.01|0
1642521220000|2022-01-18 15:53:40|11881.82|11881.82|11881.82|11881.82|11881.82|11881.82|11881.82|11881.82|0
1642521240000|2022-01-18 15:54:00|11881.32|11881.32|11881.08|11881.08|11881.32|11881.32|11880.1|11880.1|0
1642521280000|2022-01-18 15:54:40|11880.87|11880.87|11880.71|11880.71|11880.87|11880.87|11880.71|11880.71|0
1642521290000|2022-01-18 15:54:50|11880.59|11880.59|11880.55|11880.55|11880.64|11880.64|11880.33|11880.33|0
1642521300000|2022-01-18 15:55:00|11880.15|11880.15|11880.5|11880.5|11880.55|11880.55|11880.15|11880.15|0
1642521310000|2022-01-18 15:55:10|11881.69|11881.69|11882.08|11882.08|11882.08|11882.08|11881.61|11881.61|0
1642521320000|2022-01-18 15:55:20|11882.24|11882.24|11882.24|11882.24|11882.24|11882.24|11882.24|11882.24|0
1642521340000|2022-01-18 15:55:40|11882.64|11882.64|11883.96|11883.96|11883.96|11883.96|11882.64|11882.64|0
1642521350000|2022-01-18 15:55:50|11884.18|11884.18|11884.18|11884.18|11884.18|11884.18|11884.18|11884.18|0
1642521360000|2022-01-18 15:56:00|11885.16|11885.16|11883.2|11883.2|11885.16|11885.16|11883.2|11883.2|0
1642521370000|2022-01-18 15:56:10|11883.32|11883.32|11882.97|11882.97|11883.32|11883.32|11882.97|11882.97|0
1642521400000|2022-01-18 15:56:40|11882.81|11882.81|11882.57|11882.57|11882.81|11882.81|11882.57|11882.57|0
1642521410000|2022-01-18 15:56:50|11883.55|11883.55|11885.86|11885.86|11885.86|11885.86|11883.55|11883.55|0
1642521430000|2022-01-18 15:57:10|11884.68|11884.68|11884.68|11884.68|11884.68|11884.68|11884.68|11884.68|0
1642521440000|2022-01-18 15:57:20|11884.89|11884.89|11885.1|11885.1|11885.1|11885.1|11884.89|11884.89|0
1642521450000|2022-01-18 15:57:30|11885.27|11885.27|11884.85|11884.85|11885.27|11885.27|11884.69|11884.69|0
1642521470000|2022-01-18 15:57:50|11885.06|11885.06|11885.06|11885.06|11885.06|11885.06|11885.06|11885.06|0
1642521480000|2022-01-18 15:58:00|11884.85|11884.85|11885.06|11885.06|11885.06|11885.06|11884.85|11884.85|0
1642521490000|2022-01-18 15:58:10|11885.27|11885.27|11885.44|11885.44|11885.44|11885.44|11885.27|11885.27|0
1642521500000|2022-01-18 15:58:20|11885.74|11885.74|11885.95|11885.95|11885.95|11885.95|11885.74|11885.74|0
1642521510000|2022-01-18 15:58:30|11884.97|11884.97|11885.95|11885.95|11885.95|11885.95|11884.97|11884.97|0
1642521520000|2022-01-18 15:58:40|11886.02|11886.02|11886.38|11886.38|11886.38|11886.38|11886.02|11886.02|0
1642521540000|2022-01-18 15:59:00|11886.22|11886.22|11886.22|11886.22|11886.22|11886.22|11886.22|11886.22|0
1642521560000|2022-01-18 15:59:20|11886.43|11886.43|11885.91|11885.91|11886.43|11886.43|11885.91|11885.91|0
1642521570000|2022-01-18 15:59:30|11885.68|11885.68|11888.08|11888.08|11888.08|11888.08|11885.52|11885.52|0
1642521580000|2022-01-18 15:59:40|11887.97|11887.97|11890.12|11890.12|11890.43|11890.43|11887.97|11887.97|0
1642521590000|2022-01-18 15:59:50|11890.52|11890.52|11890.4|11890.4|11890.52|11890.52|11889.92|11889.92|0
1642521600000|2022-01-18 16:00:00|11890.19|11890.19|11890.48|11890.48|11890.48|11890.48|11890.19|11890.19|0
1642521610000|2022-01-18 16:00:10|11890.95|11890.95|11891.98|11891.98|11891.98|11891.98|11890.95|11890.95|0
1642521620000|2022-01-18 16:00:20|11892.19|11892.19|11888.85|11888.85|11892.19|11892.19|11888.85|11888.85|0
1642521630000|2022-01-18 16:00:30|11888.65|11888.65|11888.08|11888.08|11888.65|11888.65|11888.08|11888.08|0
1642521640000|2022-01-18 16:00:40|11887.96|11887.96|11887.96|11887.96|11887.96|11887.96|11887.96|11887.96|0
1642521650000|2022-01-18 16:00:50|11888.31|11888.31|11884.39|11884.39|11888.31|11888.31|11884.39|11884.39|0
1642521660000|2022-01-18 16:01:00|11884.28|11884.28|11883.94|11883.94|11884.28|11884.28|11883.94|11883.94|0
1642521670000|2022-01-18 16:01:10|11882.75|11882.75|11880.79|11880.79|11882.98|11882.98|11880.79|11880.79|0
1642521680000|2022-01-18 16:01:20|11880.1|11880.1|11879.3|11879.3|11880.1|11880.1|11879.3|11879.3|0
1642521690000|2022-01-18 16:01:30|11879.04|11879.04|11878.78|11878.78|11879.04|11879.04|11878.78|11878.78|0
1642521700000|2022-01-18 16:01:40|11874.86|11874.86|11874.11|11874.11|11874.86|11874.86|11874.11|11874.11|0
1642521710000|2022-01-18 16:01:50|11873.94|11873.94|11873.75|11873.75|11873.94|11873.94|11872.56|11872.56|0
1642521720000|2022-01-18 16:02:00|11873.49|11873.49|11872.64|11872.64|11873.49|11873.49|11872.64|11872.64|0
1642521740000|2022-01-18 16:02:20|11872.85|11872.85|11873.71|11873.71|11874.09|11874.09|11872.85|11872.85|0
1642521750000|2022-01-18 16:02:30|11872.73|11872.73|11872.73|11872.73|11872.73|11872.73|11872.57|11872.57|0
1642521760000|2022-01-18 16:02:40|11872.32|11872.32|11872.32|11872.32|11872.32|11872.32|11872.32|11872.32|0
1642521770000|2022-01-18 16:02:50|11870.36|11870.36|11870.71|11870.71|11871.05|11871.05|11870.36|11870.36|0
1642521780000|2022-01-18 16:03:00|11871.4|11871.4|11872.25|11872.25|11872.51|11872.51|11871.4|11871.4|0
1642521790000|2022-01-18 16:03:10|11872.02|11872.02|11873.08|11873.08|11873.08|11873.08|11870.14|11870.14|0
1642521800000|2022-01-18 16:03:20|11874.26|11874.26|11873.82|11873.82|11874.95|11874.95|11873.82|11873.82|0
1642521820000|2022-01-18 16:03:40|11873.99|11873.99|11873.99|11873.99|11873.99|11873.99|11873.99|11873.99|0
1642521840000|2022-01-18 16:04:00|11874.19|11874.19|11870.02|11870.02|11874.19|11874.19|11870.02|11870.02|0
1642521850000|2022-01-18 16:04:10|11869.81|11869.81|11867.55|11867.55|11869.88|11869.88|11867.55|11867.55|0
1642521860000|2022-01-18 16:04:20|11867.16|11867.16|11865.43|11865.43|11867.39|11867.39|11865.43|11865.43|0
1642521870000|2022-01-18 16:04:30|11865.3|11865.3|11867.66|11867.66|11867.66|11867.66|11865.3|11865.3|0
1642521880000|2022-01-18 16:04:40|11868.08|11868.08|11868.85|11868.85|11868.85|11868.85|11867.47|11867.47|0
1642521900000|2022-01-18 16:05:00|11867.66|11867.66|11868.51|11868.51|11868.51|11868.51|11867.38|11867.38|0
1642521910000|2022-01-18 16:05:10|11868.72|11868.72|11870.12|11870.12|11870.12|11870.12|11868.72|11868.72|0
1642521920000|2022-01-18 16:05:20|11870.1|11870.1|11871.33|11871.33|11871.33|11871.33|11869.95|11869.95|0
1642521930000|2022-01-18 16:05:30|11870.64|11870.64|11871.03|11871.03|11871.33|11871.33|11870.64|11870.64|0
1642521940000|2022-01-18 16:05:40|11870.8|11870.8|11868.79|11868.79|11870.8|11870.8|11868.79|11868.79|0
1642521950000|2022-01-18 16:05:50|11867.76|11867.76|11867.47|11867.47|11867.76|11867.76|11867.25|11867.25|0
1642521960000|2022-01-18 16:06:00|11866.28|11866.28|11864.78|11864.78|11867.26|11867.26|11864.78|11864.78|0
1642521970000|2022-01-18 16:06:10|11864.68|11864.68|11864.84|11864.84|11864.84|11864.84|11864.63|11864.63|0
1642521980000|2022-01-18 16:06:20|11864.58|11864.58|11866.31|11866.31|11866.31|11866.31|11864.58|11864.58|0
1642521990000|2022-01-18 16:06:30|11866.26|11866.26|11866.91|11866.91|11866.91|11866.91|11866.26|11866.26|0
1642522000000|2022-01-18 16:06:40|11866.55|11866.55|11866.55|11866.55|11866.55|11866.55|11866.55|11866.55|0
1642522010000|2022-01-18 16:06:50|11866.75|11866.75|11866.75|11866.75|11866.75|11866.75|11866.75|11866.75|0
1642522020000|2022-01-18 16:07:00|11866.63|11866.63|11866.2|11866.2|11866.63|11866.63|11866.2|11866.2|0
1642522030000|2022-01-18 16:07:10|11865.8|11865.8|11865.64|11865.64|11865.8|11865.8|11865.64|11865.64|0
1642522040000|2022-01-18 16:07:20|11864.45|11864.45|11863.47|11863.47|11864.45|11864.45|11863.47|11863.47|0
1642522060000|2022-01-18 16:07:40|11863.27|11863.27|11863.22|11863.22|11863.27|11863.27|11863.22|11863.22|0
1642522080000|2022-01-18 16:08:00|11864.2|11864.2|11862.39|11862.39|11864.2|11864.2|11862.18|11862.18|0
1642522090000|2022-01-18 16:08:10|11861.41|11861.41|11862.18|11862.18|11862.18|11862.18|11860.22|11860.22|0
1642522110000|2022-01-18 16:08:30|11862.39|11862.39|11861.68|11861.68|11862.39|11862.39|11861.68|11861.68|0
1642522120000|2022-01-18 16:08:40|11862.87|11862.87|11859.05|11859.05|11862.87|11862.87|11859.05|11859.05|0
1642522130000|2022-01-18 16:08:50|11859.26|11859.26|11858.86|11858.86|11859.26|11859.26|11858.86|11858.86|0
1642522140000|2022-01-18 16:09:00|11858.65|11858.65|11858.65|11858.65|11858.65|11858.65|11858.65|11858.65|0
1642522160000|2022-01-18 16:09:20|11858.99|11858.99|11858.99|11858.99|11858.99|11858.99|11858.99|11858.99|0
1642522170000|2022-01-18 16:09:30|11858.59|11858.59|11858.59|11858.59|11858.59|11858.59|11858.59|11858.59|0
1642522180000|2022-01-18 16:09:40|11860.55|11860.55|11863.62|11863.62|11863.62|11863.62|11860.55|11860.55|0
1642522190000|2022-01-18 16:09:50|11863.83|11863.83|11863.83|11863.83|11863.83|11863.83|11863.83|11863.83|0
1642522200000|2022-01-18 16:10:00|11863.78|11863.78|11863.83|11863.83|11863.83|11863.83|11863.78|11863.78|0
1642522210000|2022-01-18 16:10:10|11863.67|11863.67|11864.25|11864.25|11864.25|11864.25|11863.27|11863.27|0
1642522220000|2022-01-18 16:10:20|11863.27|11863.27|11863.27|11863.27|11863.27|11863.27|11863.27|11863.27|0
1642522240000|2022-01-18 16:10:40|11863.67|11863.67|11863.11|11863.11|11863.67|11863.67|11863.11|11863.11|0
1642522250000|2022-01-18 16:10:50|11862.76|11862.76|11863.74|11863.74|11863.74|11863.74|11862.76|11862.76|0
1642522270000|2022-01-18 16:11:10|11863.86|11863.86|11863.86|11863.86|11863.86|11863.86|11863.86|11863.86|0
1642522280000|2022-01-18 16:11:20|11862.67|11862.67|11862.67|11862.67|11862.67|11862.67|11862.67|11862.67|0
1642522300000|2022-01-18 16:11:40|11862.5|11862.5|11862.5|11862.5|11862.5|11862.5|11862.5|11862.5|0
1642522320000|2022-01-18 16:12:00|11861.52|11861.52|11861.47|11861.47|11861.52|11861.52|11861.47|11861.47|0
1642522330000|2022-01-18 16:12:10|11861.35|11861.35|11861.09|11861.09|11861.35|11861.35|11861.09|11861.09|0
1642522340000|2022-01-18 16:12:20|11861.16|11861.16|11861.87|11861.87|11861.99|11861.99|11861.16|11861.16|0
1642522350000|2022-01-18 16:12:30|11861.88|11861.88|11861.8|11861.8|11861.9|11861.9|11861.8|11861.8|0
1642522360000|2022-01-18 16:12:40|11861.63|11861.63|11861.63|11861.63|11861.63|11861.63|11861.63|11861.63|0
1642522390000|2022-01-18 16:13:10|11860.65|11860.65|11861.42|11861.42|11861.63|11861.63|11860.65|11860.65|0
1642522400000|2022-01-18 16:13:20|11862.11|11862.11|11861.77|11861.77|11862.11|11862.11|11861.77|11861.77|0
1642522410000|2022-01-18 16:13:30|11861.65|11861.65|11861.85|11861.85|11861.85|11861.85|11861.65|11861.65|0
1642522430000|2022-01-18 16:13:50|11862.25|11862.25|11863.62|11863.62|11863.74|11863.74|11862.25|11862.25|0
1642522440000|2022-01-18 16:14:00|11863.37|11863.37|11864.48|11864.48|11864.48|11864.48|11863.37|11863.37|0
1642522460000|2022-01-18 16:14:20|11864.84|11864.84|11864.49|11864.49|11865.18|11865.18|11864.49|11864.49|0
1642522470000|2022-01-18 16:14:30|11864.72|11864.72|11864.05|11864.05|11865.03|11865.03|11864.05|11864.05|0
1642522480000|2022-01-18 16:14:40|11864.22|11864.22|11864.38|11864.38|11864.38|11864.38|11864.22|11864.22|0
1642522490000|2022-01-18 16:14:50|11863.19|11863.19|11863.19|11863.19|11863.19|11863.19|11863.19|11863.19|0
1642522500000|2022-01-18 16:15:00|11862.96|11862.96|11865.56|11865.56|11865.56|11865.56|11862.96|11862.96|0
1642522520000|2022-01-18 16:15:20|11865.16|11865.16|11865.16|11865.16|11865.16|11865.16|11865.16|11865.16|0
1642522530000|2022-01-18 16:15:30|11864.66|11864.66|11864.81|11864.81|11864.81|11864.81|11864.66|11864.66|0
1642522550000|2022-01-18 16:15:50|11863.84|11863.84|11864.81|11864.81|11864.81|11864.81|11863.84|11863.84|0
1642522560000|2022-01-18 16:16:00|11865.03|11865.03|11866.73|11866.73|11866.73|11866.73|11865.03|11865.03|0
1642522570000|2022-01-18 16:16:10|11866.89|11866.89|11864.99|11864.99|11867.15|11867.15|11864.99|11864.99|0
1642522580000|2022-01-18 16:16:20|11865.25|11865.25|11863.81|11863.81|11865.25|11865.25|11863.81|11863.81|0
1642522590000|2022-01-18 16:16:30|11862.83|11862.83|11861.99|11861.99|11863.17|11863.17|11861.99|11861.99|0
1642522610000|2022-01-18 16:16:50|11861.89|11861.89|11860.58|11860.58|11861.89|11861.89|11860.58|11860.58|0
1642522620000|2022-01-18 16:17:00|11861.76|11861.76|11861.21|11861.21|11861.88|11861.88|11860.58|11860.58|0
1642522630000|2022-01-18 16:17:10|11862.19|11862.19|11861.21|11861.21|11862.19|11862.19|11861.21|11861.21|0
1642522640000|2022-01-18 16:17:20|11861.05|11861.05|11861.13|11861.13|11861.13|11861.13|11861.05|11861.05|0
1642522650000|2022-01-18 16:17:30|11860.92|11860.92|11860.92|11860.92|11860.92|11860.92|11860.92|11860.92|0
1642522660000|2022-01-18 16:17:40|11860.71|11860.71|11860.71|11860.71|11860.71|11860.71|11860.71|11860.71|0
1642522670000|2022-01-18 16:17:50|11861.69|11861.69|11862.67|11862.67|11863.86|11863.86|11861.69|11861.69|0
1642522680000|2022-01-18 16:18:00|11863.65|11863.65|11862.81|11862.81|11863.85|11863.85|11862.66|11862.66|0
1642522690000|2022-01-18 16:18:10|11864|11864|11865.23|11865.23|11865.23|11865.23|11862.61|11862.61|0
1642522700000|2022-01-18 16:18:20|11866.68|11866.68|11867.08|11867.08|11867.08|11867.08|11866.68|11866.68|0
1642522720000|2022-01-18 16:18:40|11868.06|11868.06|11868|11868|11868.06|11868.06|11868|11868|0
1642522730000|2022-01-18 16:18:50|11868.98|11868.98|11869.96|11869.96|11870.94|11870.94|11868.98|11868.98|0
1642522740000|2022-01-18 16:19:00|11871.25|11871.25|11867.56|11867.56|11871.25|11871.25|11867.56|11867.56|0
1642522750000|2022-01-18 16:19:10|11867.14|11867.14|11867.18|11867.18|11867.72|11867.72|11867.14|11867.14|0
1642522760000|2022-01-18 16:19:20|11866.97|11866.97|11867.32|11867.32|11867.32|11867.32|11866.97|11866.97|0
1642522770000|2022-01-18 16:19:30|11868.5|11868.5|11871.65|11871.65|11871.65|11871.65|11868.5|11868.5|0
1642522780000|2022-01-18 16:19:40|11871.22|11871.22|11871.22|11871.22|11871.22|11871.22|11871.22|11871.22|0
1642522790000|2022-01-18 16:19:50|11872.2|11872.2|11873.36|11873.36|11873.53|11873.53|11872.2|11872.2|0
1642522800000|2022-01-18 16:20:00|11872.18|11872.18|11873.65|11873.65|11873.65|11873.65|11872.18|11872.18|0
1642522810000|2022-01-18 16:20:10|11874.63|11874.63|11871.77|11871.77|11874.93|11874.93|11871.77|11871.77|0
1642522830000|2022-01-18 16:20:30|11871.98|11871.98|11871.33|11871.33|11871.98|11871.98|11871.13|11871.13|0
1642522840000|2022-01-18 16:20:40|11871.02|11871.02|11869.78|11869.78|11871.02|11871.02|11869.78|11869.78|0
1642522850000|2022-01-18 16:20:50|11870.2|11870.2|11871.95|11871.95|11871.95|11871.95|11869.99|11869.99|0
1642522860000|2022-01-18 16:21:00|11872.16|11872.16|11872.1|11872.1|11872.16|11872.16|11871.95|11871.95|0
1642522870000|2022-01-18 16:21:10|11869.16|11869.16|11870.19|11870.19|11870.49|11870.49|11869.16|11869.16|0
1642522880000|2022-01-18 16:21:20|11869.01|11869.01|11869.31|11869.31|11869.31|11869.31|11868.13|11868.13|0
1642522890000|2022-01-18 16:21:30|11870.29|11870.29|11870.49|11870.49|11870.64|11870.64|11870.29|11870.29|0
1642522900000|2022-01-18 16:21:40|11870.83|11870.83|11870.83|11870.83|11870.83|11870.83|11870.83|11870.83|0
1642522910000|2022-01-18 16:21:50|11869.65|11869.65|11871.81|11871.81|11871.81|11871.81|11869.65|11869.65|0
1642522920000|2022-01-18 16:22:00|11870.63|11870.63|11870.63|11870.63|11870.63|11870.63|11870.63|11870.63|0
1642522930000|2022-01-18 16:22:10|11870.37|11870.37|11869.27|11869.27|11870.37|11870.37|11869.27|11869.27|0
1642522940000|2022-01-18 16:22:20|11869.7|11869.7|11869.83|11869.83|11871.02|11871.02|11869.7|11869.7|0
1642522950000|2022-01-18 16:22:30|11871.02|11871.02|11871.87|11871.87|11871.87|11871.87|11871.02|11871.02|0
1642522960000|2022-01-18 16:22:40|11872.27|11872.27|11875.38|11875.38|11875.38|11875.38|11872.27|11872.27|0
1642522970000|2022-01-18 16:22:50|11874.19|11874.19|11874.93|11874.93|11875.38|11875.38|11874.19|11874.19|0
1642522980000|2022-01-18 16:23:00|11875.43|11875.43|11876.07|11876.07|11876.07|11876.07|11875.27|11875.27|0
1642522990000|2022-01-18 16:23:10|11876.3|11876.3|11877.04|11877.04|11877.04|11877.04|11876.3|11876.3|0
1642523000000|2022-01-18 16:23:20|11877.17|11877.17|11877.72|11877.72|11877.72|11877.72|11876.91|11876.91|0
1642523010000|2022-01-18 16:23:30|11877.67|11877.67|11877.67|11877.67|11877.67|11877.67|11877.67|11877.67|0
1642523020000|2022-01-18 16:23:40|11876.69|11876.69|11876.61|11876.61|11876.69|11876.69|11876.49|11876.49|0
1642523040000|2022-01-18 16:24:00|11876.21|11876.21|11875.23|11875.23|11876.21|11876.21|11875.23|11875.23|0
1642523050000|2022-01-18 16:24:10|11875.49|11875.49|11875.19|11875.19|11875.49|11875.49|11875.19|11875.19|0
1642523060000|2022-01-18 16:24:20|11874.21|11874.21|11874.21|11874.21|11874.21|11874.21|11874.21|11874.21|0
1642523070000|2022-01-18 16:24:30|11874.13|11874.13|11875.22|11875.22|11875.32|11875.32|11874.13|11874.13|0
1642523080000|2022-01-18 16:24:40|11875.37|11875.37|11875.37|11875.37|11875.37|11875.37|11875.37|11875.37|0
1642523090000|2022-01-18 16:24:50|11874.87|11874.87|11873.33|11873.33|11874.87|11874.87|11873.09|11873.09|0
1642523100000|2022-01-18 16:25:00|11872.15|11872.15|11872.19|11872.19|11872.31|11872.31|11872.15|11872.15|0
1642523110000|2022-01-18 16:25:10|11872.24|11872.24|11870.12|11870.12|11872.24|11872.24|11870.12|11870.12|0
1642523120000|2022-01-18 16:25:20|11871.1|11871.1|11869.77|11869.77|11871.1|11871.1|11869.77|11869.77|0
1642523130000|2022-01-18 16:25:30|11870.75|11870.75|11871.04|11871.04|11871.73|11871.73|11870.75|11870.75|0
1642523140000|2022-01-18 16:25:40|11870.06|11870.06|11869.08|11869.08|11870.06|11870.06|11869.08|11869.08|0
1642523150000|2022-01-18 16:25:50|11868.68|11868.68|11866.72|11866.72|11868.68|11868.68|11866.72|11866.72|0
1642523160000|2022-01-18 16:26:00|11867.7|11867.7|11873.25|11873.25|11873.25|11873.25|11866.72|11866.72|0
1642523170000|2022-01-18 16:26:10|11874.23|11874.23|11874.23|11874.23|11874.23|11874.23|11873.64|11873.64|0
1642523180000|2022-01-18 16:26:20|11874.65|11874.65|11875.11|11875.11|11875.11|11875.11|11874.44|11874.44|0
1642523190000|2022-01-18 16:26:30|11875.15|11875.15|11876.1|11876.1|11876.1|11876.1|11875.15|11875.15|0
1642523200000|2022-01-18 16:26:40|11876.12|11876.12|11874.91|11874.91|11876.12|11876.12|11874.91|11874.91|0
1642523210000|2022-01-18 16:26:50|11874.49|11874.49|11874.49|11874.49|11874.49|11874.49|11874.49|11874.49|0
1642523220000|2022-01-18 16:27:00|11874.32|11874.32|11874.63|11874.63|11875.56|11875.56|11874.16|11874.16|0
1642523230000|2022-01-18 16:27:10|11875.05|11875.05|11875.46|11875.46|11875.46|11875.46|11874.06|11874.06|0
1642523240000|2022-01-18 16:27:20|11875.04|11875.04|11875.04|11875.04|11875.04|11875.04|11875.04|11875.04|0
1642523250000|2022-01-18 16:27:30|11874.83|11874.83|11874.06|11874.06|11874.83|11874.83|11873.85|11873.85|0
1642523260000|2022-01-18 16:27:40|11873.83|11873.83|11874.72|11874.72|11874.72|11874.72|11873.74|11873.74|0
1642523270000|2022-01-18 16:27:50|11875.07|11875.07|11874.47|11874.47|11875.07|11875.07|11874.47|11874.47|0
1642523280000|2022-01-18 16:28:00|11874.07|11874.07|11873.83|11873.83|11874.07|11874.07|11873.63|11873.63|0
1642523290000|2022-01-18 16:28:10|11874.04|11874.04|11874.04|11874.04|11874.04|11874.04|11874.04|11874.04|0
1642523300000|2022-01-18 16:28:20|11873.93|11873.93|11875.27|11875.27|11875.27|11875.27|11873.05|11873.05|0
1642523310000|2022-01-18 16:28:30|11875.42|11875.42|11874.21|11874.21|11875.42|11875.42|11873.06|11873.06|0
1642523320000|2022-01-18 16:28:40|11873.23|11873.23|11872.07|11872.07|11873.23|11873.23|11872.07|11872.07|0
1642523330000|2022-01-18 16:28:50|11871.67|11871.67|11871.93|11871.93|11871.93|11871.93|11871.67|11871.67|0
1642523340000|2022-01-18 16:29:00|11871.43|11871.43|11871.31|11871.31|11871.43|11871.43|11871.31|11871.31|0
1642523350000|2022-01-18 16:29:10|11870.33|11870.33|11869.43|11869.43|11871.6|11871.6|11869.43|11869.43|0
1642523360000|2022-01-18 16:29:20|11869.28|11869.28|11868.89|11868.89|11869.28|11869.28|11868.89|11868.89|0
1642523370000|2022-01-18 16:29:30|11868.37|11868.37|11865.4|11865.4|11868.37|11868.37|11865.4|11865.4|0
1642523380000|2022-01-18 16:29:40|11865.2|11865.2|11863.56|11863.56|11865.41|11865.41|11863.3|11863.3|0
1642523390000|2022-01-18 16:29:50|11863.79|11863.79|11863.43|11863.43|11865.47|11865.47|11863.43|11863.43|0
1642580100000|2022-01-19 08:15:00|11834.84|11834.84|11836.94|11836.94|11836.94|11836.94|11834.72|11834.72|0
1642580110000|2022-01-19 08:15:10|11835.75|11835.75|11838.27|11838.27|11838.27|11838.27|11835.75|11835.75|0
1642580120000|2022-01-19 08:15:20|11838.9|11838.9|11839.67|11839.67|11840.09|11840.09|11838.9|11838.9|0
1642580130000|2022-01-19 08:15:30|11839.41|11839.41|11839.57|11839.57|11840.04|11840.04|11839.41|11839.41|0
1642580140000|2022-01-19 08:15:40|11840.2|11840.2|11840.56|11840.56|11841.54|11841.54|11837.62|11837.62|0
1642580150000|2022-01-19 08:15:50|11840.13|11840.13|11841.74|11841.74|11841.74|11841.74|11840.13|11840.13|0
1642580160000|2022-01-19 08:16:00|11842.43|11842.43|11837.16|11837.16|11842.43|11842.43|11836.66|11836.66|0
1642580170000|2022-01-19 08:16:10|11836.9|11836.9|11836.9|11836.9|11836.9|11836.9|11836.9|11836.9|0
1642580180000|2022-01-19 08:16:20|11837.45|11837.45|11836.76|11836.76|11837.45|11837.45|11836.76|11836.76|0
1642580190000|2022-01-19 08:16:30|11837.59|11837.59|11837.59|11837.59|11837.59|11837.59|11837.59|11837.59|0
1642580200000|2022-01-19 08:16:40|11837.94|11837.94|11837.26|11837.26|11838.44|11838.44|11837.26|11837.26|0
1642580210000|2022-01-19 08:16:50|11835.26|11835.26|11835.26|11835.26|11835.26|11835.26|11835.26|11835.26|0
1642580220000|2022-01-19 08:17:00|11835.05|11835.05|11831.01|11831.01|11835.05|11835.05|11829.82|11829.82|0
1642580230000|2022-01-19 08:17:10|11830.66|11830.66|11829.47|11829.47|11830.66|11830.66|11828.29|11828.29|0
1642580240000|2022-01-19 08:17:20|11829.21|11829.21|11829.21|11829.21|11829.21|11829.21|11829.21|11829.21|0
1642580250000|2022-01-19 08:17:30|11830.25|11830.25|11830.25|11830.25|11830.25|11830.25|11830.25|11830.25|0
1642580260000|2022-01-19 08:17:40|11830.6|11830.6|11836.18|11836.18|11836.18|11836.18|11830.25|11830.25|0
1642580280000|2022-01-19 08:18:00|11834.22|11834.22|11835.2|11835.2|11836.18|11836.18|11834.22|11834.22|0
1642580290000|2022-01-19 08:18:10|11835.41|11835.41|11837.1|11837.1|11837.1|11837.1|11835.41|11835.41|0
1642580300000|2022-01-19 08:18:20|11837.36|11837.36|11836.03|11836.03|11837.36|11837.36|11835.82|11835.82|0
1642580310000|2022-01-19 08:18:30|11834.07|11834.07|11830.1|11830.1|11834.07|11834.07|11830.1|11830.1|0
1642580320000|2022-01-19 08:18:40|11828.91|11828.91|11825.29|11825.29|11829.26|11829.26|11825.29|11825.29|0
1642580330000|2022-01-19 08:18:50|11825.17|11825.17|11825.61|11825.61|11825.61|11825.61|11824.85|11824.85|0
1642580340000|2022-01-19 08:19:00|11824.43|11824.43|11824.43|11824.43|11824.43|11824.43|11824.43|11824.43|0
1642580350000|2022-01-19 08:19:10|11826.8|11826.8|11827.32|11827.32|11827.32|11827.32|11826.54|11826.54|0
1642580360000|2022-01-19 08:19:20|11827.73|11827.73|11827.39|11827.39|11827.73|11827.73|11826.99|11826.99|0
1642580370000|2022-01-19 08:19:30|11828.19|11828.19|11827.14|11827.14|11828.45|11828.45|11827.14|11827.14|0
1642580380000|2022-01-19 08:19:40|11826.35|11826.35|11825.65|11825.65|11826.35|11826.35|11825.65|11825.65|0
1642580400000|2022-01-19 08:20:00|11826.45|11826.45|11825.29|11825.29|11826.45|11826.45|11822.89|11822.89|0
1642580410000|2022-01-19 08:20:10|11825.03|11825.03|11825.03|11825.03|11825.03|11825.03|11825.03|11825.03|0
1642580420000|2022-01-19 08:20:20|11824.69|11824.69|11821.36|11821.36|11824.69|11824.69|11821.36|11821.36|0
1642580430000|2022-01-19 08:20:30|11823.73|11823.73|11821.83|11821.83|11823.73|11823.73|11820.92|11820.92|0
1642580440000|2022-01-19 08:20:40|11822.63|11822.63|11823.81|11823.81|11823.81|11823.81|11822.63|11822.63|0
1642580450000|2022-01-19 08:20:50|11824.33|11824.33|11824.33|11824.33|11824.33|11824.33|11824.33|11824.33|0
1642580460000|2022-01-19 08:21:00|11824.23|11824.23|11824.22|11824.22|11826.6|11826.6|11824.22|11824.22|0
1642580470000|2022-01-19 08:21:10|11823.04|11823.04|11821.84|11821.84|11823.04|11823.04|11821.84|11821.84|0
1642580480000|2022-01-19 08:21:20|11822.69|11822.69|11821.67|11821.67|11822.85|11822.85|11821.67|11821.67|0
1642580490000|2022-01-19 08:21:30|11820.48|11820.48|11816.09|11816.09|11820.48|11820.48|11816.09|11816.09|0
1642580500000|2022-01-19 08:21:40|11815.11|11815.11|11812.95|11812.95|11815.11|11815.11|11812.95|11812.95|0
1642580510000|2022-01-19 08:21:50|11811.76|11811.76|11810.29|11810.29|11812.24|11812.24|11810.29|11810.29|0
1642580520000|2022-01-19 08:22:00|11810.45|11810.45|11807.97|11807.97|11810.45|11810.45|11807.97|11807.97|0
1642580530000|2022-01-19 08:22:10|11807.71|11807.71|11805.26|11805.26|11807.71|11807.71|11805.26|11805.26|0
1642580540000|2022-01-19 08:22:20|11805.59|11805.59|11803.55|11803.55|11805.59|11805.59|11802.45|11802.45|0
1642580550000|2022-01-19 08:22:30|11803.72|11803.72|11801.79|11801.79|11803.72|11803.72|11801.67|11801.67|0
1642580560000|2022-01-19 08:22:40|11801.36|11801.36|11801.36|11801.36|11801.36|11801.36|11801.36|11801.36|0
1642580570000|2022-01-19 08:22:50|11801.6|11801.6|11803.72|11803.72|11803.72|11803.72|11801.34|11801.34|0
1642580580000|2022-01-19 08:23:00|11802.53|11802.53|11802.53|11802.53|11802.53|11802.53|11802.53|11802.53|0
1642580590000|2022-01-19 08:23:10|11801.34|11801.34|11800.5|11800.5|11801.34|11801.34|11800.5|11800.5|0
1642580600000|2022-01-19 08:23:20|11800.71|11800.71|11801.23|11801.23|11801.23|11801.23|11800.71|11800.71|0
1642580610000|2022-01-19 08:23:30|11801.56|11801.56|11801.67|11801.67|11801.67|11801.67|11800.37|11800.37|0
1642580620000|2022-01-19 08:23:40|11802.02|11802.02|11802.18|11802.18|11802.18|11802.18|11802.02|11802.02|0
1642580630000|2022-01-19 08:23:50|11801.76|11801.76|11801.76|11801.76|11801.76|11801.76|11801.76|11801.76|0
1642580640000|2022-01-19 08:24:00|11800.58|11800.58|11794.49|11794.49|11800.58|11800.58|11793.31|11793.31|0
1642580650000|2022-01-19 08:24:10|11795.68|11795.68|11798.43|11798.43|11798.43|11798.43|11795.68|11795.68|0
1642580660000|2022-01-19 08:24:20|11797.45|11797.45|11797.67|11797.67|11797.67|11797.67|11797.45|11797.45|0
1642580670000|2022-01-19 08:24:30|11796.48|11796.48|11798.73|11798.73|11798.73|11798.73|11796.48|11796.48|0
1642580680000|2022-01-19 08:24:40|11799.08|11799.08|11801.2|11801.2|11801.2|11801.2|11799.08|11799.08|0
1642580690000|2022-01-19 08:24:50|11801.6|11801.6|11800.41|11800.41|11801.6|11801.6|11800.41|11800.41|0
1642580700000|2022-01-19 08:25:00|11798.04|11798.04|11794.7|11794.7|11798.25|11798.25|11794.7|11794.7|0
1642580710000|2022-01-19 08:25:10|11793.52|11793.52|11792.33|11792.33|11793.52|11793.52|11792.33|11792.33|0
1642580720000|2022-01-19 08:25:20|11791.83|11791.83|11794.76|11794.76|11794.76|11794.76|11791.83|11791.83|0
1642580730000|2022-01-19 08:25:30|11795.95|11795.95|11799.57|11799.57|11799.57|11799.57|11795.95|11795.95|0
1642580740000|2022-01-19 08:25:40|11798.94|11798.94|11798.09|11798.09|11798.94|11798.94|11798.09|11798.09|0
1642580750000|2022-01-19 08:25:50|11799.28|11799.28|11796.5|11796.5|11799.28|11799.28|11796.5|11796.5|0
1642580760000|2022-01-19 08:26:00|11795.31|11795.31|11793.73|11793.73|11795.31|11795.31|11793.73|11793.73|0
1642580770000|2022-01-19 08:26:10|11792.54|11792.54|11791.4|11791.4|11792.54|11792.54|11791.4|11791.4|0
1642580780000|2022-01-19 08:26:20|11788.46|11788.46|11790.63|11790.63|11790.63|11790.63|11788.46|11788.46|0
1642580790000|2022-01-19 08:26:30|11791.05|11791.05|11791.05|11791.05|11791.05|11791.05|11791.05|11791.05|0
1642580800000|2022-01-19 08:26:40|11792.11|11792.11|11790.77|11790.77|11792.11|11792.11|11790.77|11790.77|0
1642580810000|2022-01-19 08:26:50|11790.69|11790.69|11795.12|11795.12|11795.12|11795.12|11790.69|11790.69|0
1642580820000|2022-01-19 08:27:00|11795.33|11795.33|11796.87|11796.87|11796.87|11796.87|11795.33|11795.33|0
1642580830000|2022-01-19 08:27:10|11797.2|11797.2|11798.44|11798.44|11798.44|11798.44|11797.2|11797.2|0
1642580850000|2022-01-19 08:27:30|11798.94|11798.94|11798.94|11798.94|11798.94|11798.94|11798.94|11798.94|0
1642580860000|2022-01-19 08:27:40|11799.45|11799.45|11806.52|11806.52|11806.52|11806.52|11799.45|11799.45|0
1642580870000|2022-01-19 08:27:50|11806.1|11806.1|11806.76|11806.76|11806.76|11806.76|11805.67|11805.67|0
1642580880000|2022-01-19 08:28:00|11806.07|11806.07|11805.95|11805.95|11806.07|11806.07|11805.86|11805.86|0
1642580890000|2022-01-19 08:28:10|11805.26|11805.26|11805.26|11805.26|11805.26|11805.26|11805.26|11805.26|0
1642580900000|2022-01-19 08:28:20|11805.5|11805.5|11806.06|11806.06|11806.06|11806.06|11805.5|11805.5|0
1642580910000|2022-01-19 08:28:30|11806.39|11806.39|11806.44|11806.44|11807.99|11807.99|11806.39|11806.39|0
1642580920000|2022-01-19 08:28:40|11806.32|11806.32|11807.96|11807.96|11807.96|11807.96|11806.32|11806.32|0
1642580930000|2022-01-19 08:28:50|11810.9|11810.9|11811.88|11811.88|11811.88|11811.88|11810.9|11810.9|0
1642580940000|2022-01-19 08:29:00|11812.28|11812.28|11814.65|11814.65|11814.65|11814.65|11812.28|11812.28|0
1642580950000|2022-01-19 08:29:10|11814.29|11814.29|11814.29|11814.29|11814.29|11814.29|11814.29|11814.29|0
1642580960000|2022-01-19 08:29:20|11813.1|11813.1|11812.77|11812.77|11813.1|11813.1|11812.77|11812.77|0
1642580970000|2022-01-19 08:29:30|11811.58|11811.58|11811.68|11811.68|11811.68|11811.68|11811.42|11811.42|0
1642580980000|2022-01-19 08:29:40|11811.89|11811.89|11811.88|11811.88|11812.36|11812.36|11811.88|11811.88|0
1642580990000|2022-01-19 08:29:50|11811.36|11811.36|11813.72|11813.72|11813.72|11813.72|11811.03|11811.03|0
1642581000000|2022-01-19 08:30:00|11815.02|11815.02|11811.2|11811.2|11815.02|11815.02|11811.2|11811.2|0
1642581010000|2022-01-19 08:30:10|11810.19|11810.19|11810.19|11810.19|11810.19|11810.19|11810.19|11810.19|0
1642581020000|2022-01-19 08:30:20|11810.52|11810.52|11810.1|11810.1|11810.52|11810.52|11810.1|11810.1|0
1642581030000|2022-01-19 08:30:30|11807.73|11807.73|11806.54|11806.54|11807.73|11807.73|11806.54|11806.54|0
1642581040000|2022-01-19 08:30:40|11806.33|11806.33|11806.33|11806.33|11806.33|11806.33|11806.33|11806.33|0
1642581050000|2022-01-19 08:30:50|11805.14|11805.14|11797.18|11797.18|11805.14|11805.14|11797.18|11797.18|0
1642581060000|2022-01-19 08:31:00|11798.36|11798.36|11797.01|11797.01|11798.36|11798.36|11797.01|11797.01|0
1642581070000|2022-01-19 08:31:10|11798.2|11798.2|11801.34|11801.34|11801.34|11801.34|11798.2|11798.2|0
1642581080000|2022-01-19 08:31:20|11801.1|11801.1|11801.69|11801.69|11801.69|11801.69|11801.1|11801.1|0
1642581090000|2022-01-19 08:31:30|11800.71|11800.71|11799.92|11799.92|11801.11|11801.11|11799.92|11799.92|0
1642581100000|2022-01-19 08:31:40|11800.54|11800.54|11799.31|11799.31|11800.62|11800.62|11799.31|11799.31|0
1642581110000|2022-01-19 08:31:50|11798.61|11798.61|11797.42|11797.42|11798.77|11798.77|11797.42|11797.42|0
1642581120000|2022-01-19 08:32:00|11794.14|11794.14|11791.74|11791.74|11794.14|11794.14|11791.74|11791.74|0
1642581140000|2022-01-19 08:32:20|11791.89|11791.89|11793.5|11793.5|11793.5|11793.5|11791.89|11791.89|0
1642581150000|2022-01-19 08:32:30|11793.38|11793.38|11792.52|11792.52|11793.38|11793.38|11792.52|11792.52|0
1642581160000|2022-01-19 08:32:40|11791.83|11791.83|11791.83|11791.83|11791.83|11791.83|11791.83|11791.83|0
1642581170000|2022-01-19 08:32:50|11791.71|11791.71|11791.13|11791.13|11791.71|11791.71|11791.13|11791.13|0
1642581180000|2022-01-19 08:33:00|11791.37|11791.37|11792.07|11792.07|11792.07|11792.07|11790.18|11790.18|0
1642581190000|2022-01-19 08:33:10|11792.57|11792.57|11792.57|11792.57|11792.57|11792.57|11792.57|11792.57|0
1642581200000|2022-01-19 08:33:20|11793.37|11793.37|11792.3|11792.3|11793.49|11793.49|11792.3|11792.3|0
1642581210000|2022-01-19 08:33:30|11792.7|11792.7|11795.71|11795.71|11795.71|11795.71|11792.7|11792.7|0
1642581220000|2022-01-19 08:33:40|11794.53|11794.53|11794.13|11794.13|11794.53|11794.53|11794.13|11794.13|0
1642581230000|2022-01-19 08:33:50|11794.93|11794.93|11797.86|11797.86|11797.86|11797.86|11794.93|11794.93|0
1642581240000|2022-01-19 08:34:00|11796.68|11796.68|11796.68|11796.68|11796.68|11796.68|11796.68|11796.68|0
1642581250000|2022-01-19 08:34:10|11795.49|11795.49|11795.49|11795.49|11795.49|11795.49|11795.49|11795.49|0
1642581260000|2022-01-19 08:34:20|11793.33|11793.33|11793.34|11793.34|11795.29|11795.29|11791.29|11791.29|0
1642581270000|2022-01-19 08:34:30|11792.91|11792.91|11791.04|11791.04|11792.91|11792.91|11789.64|11789.64|0
1642581280000|2022-01-19 08:34:40|11791.25|11791.25|11793.61|11793.61|11793.61|11793.61|11791.25|11791.25|0
1642581290000|2022-01-19 08:34:50|11792.42|11792.42|11792.42|11792.42|11792.42|11792.42|11792.42|11792.42|0
1642581300000|2022-01-19 08:35:00|11792.21|11792.21|11792.21|11792.21|11792.21|11792.21|11792.21|11792.21|0
1642581310000|2022-01-19 08:35:10|11789.27|11789.27|11789.41|11789.41|11790.25|11790.25|11789.27|11789.27|0
1642581340000|2022-01-19 08:35:40|11790.39|11790.39|11793.33|11793.33|11793.33|11793.33|11790.39|11790.39|0
1642581350000|2022-01-19 08:35:50|11792.98|11792.98|11797.75|11797.75|11797.75|11797.75|11792.98|11792.98|0
1642581360000|2022-01-19 08:36:00|11796.56|11796.56|11796.45|11796.45|11797.06|11797.06|11796.09|11796.09|0
1642581370000|2022-01-19 08:36:10|11796.79|11796.79|11797.09|11797.09|11797.09|11797.09|11796.57|11796.57|0
1642581380000|2022-01-19 08:36:20|11796.98|11796.98|11797|11797|11797.21|11797.21|11796.98|11796.98|0
1642581390000|2022-01-19 08:36:30|11796.6|11796.6|11797.28|11797.28|11797.28|11797.28|11795.55|11795.55|0
1642581410000|2022-01-19 08:36:50|11797.52|11797.52|11797.52|11797.52|11797.52|11797.52|11797.52|11797.52|0
1642581420000|2022-01-19 08:37:00|11797.26|11797.26|11797.26|11797.26|11797.26|11797.26|11797.26|11797.26|0
1642581430000|2022-01-19 08:37:10|11797.6|11797.6|11797.95|11797.95|11797.95|11797.95|11797.6|11797.6|0
1642581440000|2022-01-19 08:37:20|11796.76|11796.76|11797.29|11797.29|11797.29|11797.29|11794.15|11794.15|0
1642581450000|2022-01-19 08:37:30|11797.05|11797.05|11797.05|11797.05|11797.05|11797.05|11797.05|11797.05|0
1642581460000|2022-01-19 08:37:40|11797.17|11797.17|11796.4|11796.4|11797.17|11797.17|11796.4|11796.4|0
1642581470000|2022-01-19 08:37:50|11796.45|11796.45|11796.45|11796.45|11796.45|11796.45|11796.45|11796.45|0
1642581480000|2022-01-19 08:38:00|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|0
1642581490000|2022-01-19 08:38:10|11795.39|11795.39|11795.39|11795.39|11795.39|11795.39|11794.2|11794.2|0
1642581500000|2022-01-19 08:38:20|11795.6|11795.6|11795.52|11795.52|11795.6|11795.6|11795.52|11795.52|0
1642581510000|2022-01-19 08:38:30|11795.04|11795.04|11795.81|11795.81|11796.79|11796.79|11793.85|11793.85|0
1642581520000|2022-01-19 08:38:40|11797|11797|11797|11797|11797|11797|11797|11797|0
1642581530000|2022-01-19 08:38:50|11795.81|11795.81|11791.28|11791.28|11795.81|11795.81|11791.28|11791.28|0
1642581540000|2022-01-19 08:39:00|11791.49|11791.49|11788.09|11788.09|11791.49|11791.49|11788.09|11788.09|0
1642581550000|2022-01-19 08:39:10|11787.97|11787.97|11787.73|11787.73|11787.97|11787.97|11787.73|11787.73|0
1642581560000|2022-01-19 08:39:20|11787.47|11787.47|11788.28|11788.28|11788.45|11788.45|11787.47|11787.47|0
1642581570000|2022-01-19 08:39:30|11787.76|11787.76|11787.76|11787.76|11787.76|11787.76|11787.76|11787.76|0
1642581580000|2022-01-19 08:39:40|11788|11788|11787.79|11787.79|11788.98|11788.98|11787.79|11787.79|0
1642581610000|2022-01-19 08:40:10|11788.01|11788.01|11788.17|11788.17|11788.17|11788.17|11788.01|11788.01|0
1642581620000|2022-01-19 08:40:20|11786.99|11786.99|11785.8|11785.8|11786.99|11786.99|11785.8|11785.8|0
1642581630000|2022-01-19 08:40:30|11784.6|11784.6|11781.54|11781.54|11784.6|11784.6|11781.54|11781.54|0
1642581640000|2022-01-19 08:40:40|11780.36|11780.36|11781.54|11781.54|11781.54|11781.54|11780.36|11780.36|0
1642581660000|2022-01-19 08:41:00|11781.79|11781.79|11777.39|11777.39|11781.81|11781.81|11777.39|11777.39|0
1642581670000|2022-01-19 08:41:10|11776.22|11776.22|11777.52|11777.52|11777.52|11777.52|11776.22|11776.22|0
1642581680000|2022-01-19 08:41:20|11774.58|11774.58|11775.77|11775.77|11775.77|11775.77|11774.58|11774.58|0
1642581690000|2022-01-19 08:41:30|11776.95|11776.95|11776.83|11776.83|11776.95|11776.95|11776.7|11776.7|0
1642581700000|2022-01-19 08:41:40|11776.71|11776.71|11776.83|11776.83|11777.1|11777.1|11776.71|11776.71|0
1642581710000|2022-01-19 08:41:50|11775.64|11775.64|11775.64|11775.64|11775.64|11775.64|11775.64|11775.64|0
1642581730000|2022-01-19 08:42:10|11776.03|11776.03|11775.99|11775.99|11776.03|11776.03|11775.87|11775.87|0
1642581740000|2022-01-19 08:42:20|11775.91|11775.91|11779.8|11779.8|11779.8|11779.8|11775.91|11775.91|0
1642581750000|2022-01-19 08:42:30|11783.35|11783.35|11787.6|11787.6|11787.6|11787.6|11783.35|11783.35|0
1642581760000|2022-01-19 08:42:40|11788.79|11788.79|11789.29|11789.29|11789.29|11789.29|11788.79|11788.79|0
1642581770000|2022-01-19 08:42:50|11789.42|11789.42|11790.12|11790.12|11790.12|11790.12|11789.42|11789.42|0
1642581780000|2022-01-19 08:43:00|11790.33|11790.33|11789.32|11789.32|11792|11792|11789.32|11789.32|0
1642581790000|2022-01-19 08:43:10|11789.58|11789.58|11787.51|11787.51|11789.58|11789.58|11787.21|11787.21|0
1642581800000|2022-01-19 08:43:20|11787.91|11787.91|11783.04|11783.04|11787.91|11787.91|11783.04|11783.04|0
1642581810000|2022-01-19 08:43:30|11783.25|11783.25|11786.31|11786.31|11786.31|11786.31|11783.25|11783.25|0
1642581820000|2022-01-19 08:43:40|11787.49|11787.49|11788.68|11788.68|11788.68|11788.68|11787.49|11787.49|0
1642581830000|2022-01-19 08:43:50|11788.92|11788.92|11788.49|11788.49|11788.92|11788.92|11788.49|11788.49|0
1642581840000|2022-01-19 08:44:00|11788.75|11788.75|11787.41|11787.41|11788.75|11788.75|11786.22|11786.22|0
1642581850000|2022-01-19 08:44:10|11786.22|11786.22|11786.22|11786.22|11786.22|11786.22|11786.22|11786.22|0
1642581860000|2022-01-19 08:44:20|11786.07|11786.07|11786.22|11786.22|11786.22|11786.22|11786.07|11786.07|0
1642581870000|2022-01-19 08:44:30|11786.57|11786.57|11786.62|11786.62|11786.95|11786.95|11786.57|11786.57|0
1642581880000|2022-01-19 08:44:40|11786.78|11786.78|11785.72|11785.72|11786.78|11786.78|11785.72|11785.72|0
1642581890000|2022-01-19 08:44:50|11785.84|11785.84|11785.84|11785.84|11785.84|11785.84|11785.84|11785.84|0
1642581900000|2022-01-19 08:45:00|11784.65|11784.65|11784.65|11784.65|11784.65|11784.65|11784.65|11784.65|0
1642581910000|2022-01-19 08:45:10|11783.47|11783.47|11784.16|11784.16|11784.16|11784.16|11783.47|11783.47|0
1642581920000|2022-01-19 08:45:20|11784.49|11784.49|11785.62|11785.62|11785.62|11785.62|11784.49|11784.49|0
1642581930000|2022-01-19 08:45:30|11786.81|11786.81|11787.61|11787.61|11788.2|11788.2|11786.75|11786.75|0
1642581940000|2022-01-19 08:45:40|11790.55|11790.55|11793.83|11793.83|11793.83|11793.83|11790.55|11790.55|0
1642581950000|2022-01-19 08:45:50|11794.52|11794.52|11795.48|11795.48|11795.48|11795.48|11794.52|11794.52|0
1642581960000|2022-01-19 08:46:00|11795.28|11795.28|11796.1|11796.1|11796.1|11796.1|11793.64|11793.64|0
1642581970000|2022-01-19 08:46:10|11795.12|11795.12|11795.12|11795.12|11796.31|11796.31|11795.12|11795.12|0
1642581980000|2022-01-19 08:46:20|11795.39|11795.39|11796.28|11796.28|11796.28|11796.28|11795.35|11795.35|0
1642581990000|2022-01-19 08:46:30|11796.02|11796.02|11794.13|11794.13|11796.02|11796.02|11793.36|11793.36|0
1642582000000|2022-01-19 08:46:40|11792.94|11792.94|11791.97|11791.97|11794.9|11794.9|11791.97|11791.97|0
1642582010000|2022-01-19 08:46:50|11792.42|11792.42|11793.83|11793.83|11793.95|11793.95|11792.42|11792.42|0
1642582020000|2022-01-19 08:47:00|11793.14|11793.14|11794.87|11794.87|11795.17|11795.17|11793.14|11793.14|0
1642582030000|2022-01-19 08:47:10|11793.68|11793.68|11793.93|11793.93|11793.93|11793.93|11793.35|11793.35|0
1642582040000|2022-01-19 08:47:20|11794.1|11794.1|11788.72|11788.72|11794.82|11794.82|11788.72|11788.72|0
1642582050000|2022-01-19 08:47:30|11787.53|11787.53|11789.19|11789.19|11789.19|11789.19|11786.82|11786.82|0
1642582060000|2022-01-19 08:47:40|11789.07|11789.07|11789.07|11789.07|11789.31|11789.31|11789.07|11789.07|0
1642582070000|2022-01-19 08:47:50|11789.23|11789.23|11786.28|11786.28|11789.23|11789.23|11786.28|11786.28|0
1642582080000|2022-01-19 08:48:00|11786.12|11786.12|11788.74|11788.74|11788.79|11788.79|11785.86|11785.86|0
1642582100000|2022-01-19 08:48:20|11789.93|11789.93|11789.93|11789.93|11789.93|11789.93|11789.93|11789.93|0
1642582110000|2022-01-19 08:48:30|11790.09|11790.09|11790.09|11790.09|11790.09|11790.09|11790.09|11790.09|0
1642582120000|2022-01-19 08:48:40|11791.07|11791.07|11791.33|11791.33|11791.33|11791.33|11791.07|11791.07|0
1642582140000|2022-01-19 08:49:00|11791.56|11791.56|11788.93|11788.93|11791.56|11791.56|11788.93|11788.93|0
1642582150000|2022-01-19 08:49:10|11787.75|11787.75|11786.56|11786.56|11787.75|11787.75|11786.56|11786.56|0
1642582160000|2022-01-19 08:49:20|11787.75|11787.75|11787.75|11787.75|11787.75|11787.75|11787.75|11787.75|0
1642582180000|2022-01-19 08:49:40|11787.35|11787.35|11786.16|11786.16|11787.35|11787.35|11786.16|11786.16|0
1642582190000|2022-01-19 08:49:50|11784.2|11784.2|11784.82|11784.82|11784.82|11784.82|11783.74|11783.74|0
1642582200000|2022-01-19 08:50:00|11783.64|11783.64|11787.36|11787.36|11787.36|11787.36|11783.64|11783.64|0
1642582210000|2022-01-19 08:50:10|11787.24|11787.24|11788.16|11788.16|11788.42|11788.42|11787.24|11787.24|0
1642582220000|2022-01-19 08:50:20|11788.42|11788.42|11788.26|11788.26|11788.42|11788.42|11788.26|11788.26|0
1642582230000|2022-01-19 08:50:30|11790.22|11790.22|11791.76|11791.76|11791.76|11791.76|11789.39|11789.39|0
1642582240000|2022-01-19 08:50:40|11790.58|11790.58|11790.81|11790.81|11790.81|11790.81|11790.17|11790.17|0
1642582250000|2022-01-19 08:50:50|11789.62|11789.62|11789.62|11789.62|11789.62|11789.62|11789.62|11789.62|0
1642582260000|2022-01-19 08:51:00|11790.4|11790.4|11789.39|11789.39|11790.97|11790.97|11789.01|11789.01|0
1642582270000|2022-01-19 08:51:10|11788.2|11788.2|11787.81|11787.81|11788.2|11788.2|11787.81|11787.81|0
1642582290000|2022-01-19 08:51:30|11787.34|11787.34|11790.23|11790.23|11791.67|11791.67|11787.34|11787.34|0
1642582300000|2022-01-19 08:51:40|11789.83|11789.83|11792.2|11792.2|11792.2|11792.2|11789.83|11789.83|0
1642582310000|2022-01-19 08:51:50|11792.08|11792.08|11791.1|11791.1|11792.08|11792.08|11791.1|11791.1|0
1642582320000|2022-01-19 08:52:00|11788.73|11788.73|11788.73|11788.73|11788.73|11788.73|11788.73|11788.73|0
1642582330000|2022-01-19 08:52:10|11788.47|11788.47|11786.97|11786.97|11788.47|11788.47|11786.97|11786.97|0
1642582340000|2022-01-19 08:52:20|11785.78|11785.78|11783.18|11783.18|11785.78|11785.78|11783.18|11783.18|0
1642582350000|2022-01-19 08:52:30|11783.06|11783.06|11783.06|11783.06|11783.06|11783.06|11783.06|11783.06|0
1642582360000|2022-01-19 08:52:40|11783.09|11783.09|11784.43|11784.43|11784.59|11784.59|11783.09|11783.09|0
1642582370000|2022-01-19 08:52:50|11783.24|11783.24|11783.46|11783.46|11783.46|11783.46|11783.03|11783.03|0
1642582380000|2022-01-19 08:53:00|11783.2|11783.2|11780.93|11780.93|11783.2|11783.2|11780.72|11780.72|0
1642582400000|2022-01-19 08:53:20|11781.19|11781.19|11781.54|11781.54|11781.54|11781.54|11781.19|11781.19|0
1642582410000|2022-01-19 08:53:30|11782.06|11782.06|11782.06|11782.06|11782.06|11782.06|11782.06|11782.06|0
1642582420000|2022-01-19 08:53:40|11783.24|11783.24|11783.24|11783.24|11783.24|11783.24|11783.24|11783.24|0
1642582430000|2022-01-19 08:53:50|11783.36|11783.36|11783.36|11783.36|11783.36|11783.36|11783.36|11783.36|0
1642582440000|2022-01-19 08:54:00|11782.17|11782.17|11782.29|11782.29|11782.29|11782.29|11782.17|11782.17|0
1642582450000|2022-01-19 08:54:10|11785.15|11785.15|11789.12|11789.12|11789.64|11789.64|11785.15|11785.15|0
1642582460000|2022-01-19 08:54:20|11789.25|11789.25|11792.3|11792.3|11792.3|11792.3|11788.56|11788.56|0
1642582470000|2022-01-19 08:54:30|11792.04|11792.04|11800.75|11800.75|11802.03|11802.03|11792.04|11792.04|0
1642582480000|2022-01-19 08:54:40|11802.7|11802.7|11803.24|11803.24|11803.37|11803.37|11802.7|11802.7|0
1642582500000|2022-01-19 08:55:00|11803.02|11803.02|11800.55|11800.55|11803.21|11803.21|11800.44|11800.44|0
1642582510000|2022-01-19 08:55:10|11799.8|11799.8|11802.31|11802.31|11802.31|11802.31|11799.54|11799.54|0
1642582520000|2022-01-19 08:55:20|11802.1|11802.1|11803.28|11803.28|11803.28|11803.28|11802.1|11802.1|0
1642582530000|2022-01-19 08:55:30|11803.13|11803.13|11806.02|11806.02|11806.02|11806.02|11803.13|11803.13|0
1642582540000|2022-01-19 08:55:40|11805.79|11805.79|11810.07|11810.07|11810.07|11810.07|11805.79|11805.79|0
1642582550000|2022-01-19 08:55:50|11810.59|11810.59|11811.52|11811.52|11811.52|11811.52|11810.33|11810.33|0
1642582560000|2022-01-19 08:56:00|11811.31|11811.31|11809.99|11809.99|11811.31|11811.31|11809.99|11809.99|0
1642582570000|2022-01-19 08:56:10|11810.09|11810.09|11810.09|11810.09|11810.09|11810.09|11810.09|11810.09|0
1642582580000|2022-01-19 08:56:20|11808.91|11808.91|11805.68|11805.68|11811.07|11811.07|11805.68|11805.68|0
1642582590000|2022-01-19 08:56:30|11805.42|11805.42|11805.88|11805.88|11806.4|11806.4|11805.42|11805.42|0
1642582600000|2022-01-19 08:56:40|11804.69|11804.69|11804.06|11804.06|11804.69|11804.69|11804.06|11804.06|0
1642582610000|2022-01-19 08:56:50|11804.27|11804.27|11804.59|11804.59|11804.59|11804.59|11804.27|11804.27|0
1642582620000|2022-01-19 08:57:00|11804.92|11804.92|11804.24|11804.24|11804.92|11804.92|11804.24|11804.24|0
1642582630000|2022-01-19 08:57:10|11803.98|11803.98|11803.98|11803.98|11803.98|11803.98|11803.98|11803.98|0
1642582640000|2022-01-19 08:57:20|11804.36|11804.36|11804.36|11804.36|11804.36|11804.36|11804.36|11804.36|0
1642582650000|2022-01-19 08:57:30|11803.17|11803.17|11802.92|11802.92|11803.17|11803.17|11802.92|11802.92|0
1642582660000|2022-01-19 08:57:40|11802.52|11802.52|11801.66|11801.66|11802.52|11802.52|11801.66|11801.66|0
1642582670000|2022-01-19 08:57:50|11801.35|11801.35|11801.35|11801.35|11801.35|11801.35|11801.35|11801.35|0
1642582680000|2022-01-19 08:58:00|11801.18|11801.18|11801.18|11801.18|11801.18|11801.18|11801.18|11801.18|0
1642582690000|2022-01-19 08:58:10|11800.2|11800.2|11800.7|11800.7|11800.7|11800.7|11799.72|11799.72|0
1642582700000|2022-01-19 08:58:20|11803.48|11803.48|11811.04|11811.04|11811.3|11811.3|11803.03|11803.03|0
1642582710000|2022-01-19 08:58:30|11811.16|11811.16|11810.83|11810.83|11811.16|11811.16|11810.83|11810.83|0
1642582720000|2022-01-19 08:58:40|11812.01|11812.01|11812.65|11812.65|11813.63|11813.63|11811.67|11811.67|0
1642582730000|2022-01-19 08:58:50|11812.81|11812.81|11812.51|11812.51|11813.47|11813.47|11812.51|11812.51|0
1642582740000|2022-01-19 08:59:00|11811.32|11811.32|11808.03|11808.03|11811.32|11811.32|11807.36|11807.36|0
1642582750000|2022-01-19 08:59:10|11808.82|11808.82|11810.01|11810.01|11810.01|11810.01|11808.82|11808.82|0
1642582760000|2022-01-19 08:59:20|11810.41|11810.41|11812.26|11812.26|11812.38|11812.38|11809.49|11809.49|0
1642582770000|2022-01-19 08:59:30|11812.43|11812.43|11816.35|11816.35|11816.35|11816.35|11812.43|11812.43|0
1642582780000|2022-01-19 08:59:40|11816.09|11816.09|11816.09|11816.09|11816.09|11816.09|11816.09|11816.09|0
1642582790000|2022-01-19 08:59:50|11816.45|11816.45|11816.45|11816.45|11816.45|11816.45|11816.45|11816.45|0
1642582800000|2022-01-19 09:00:00|11816.97|11816.97|11812.7|11812.7|11816.97|11816.97|11812.7|11812.7|0
1642582810000|2022-01-19 09:00:10|11812.57|11812.57|11812.45|11812.45|11812.57|11812.57|11812.45|11812.45|0
1642582820000|2022-01-19 09:00:20|11813.43|11813.43|11814.36|11814.36|11814.62|11814.62|11813.43|11813.43|0
1642582830000|2022-01-19 09:00:30|11814.19|11814.19|11813.88|11813.88|11814.19|11814.19|11813.88|11813.88|0
1642582840000|2022-01-19 09:00:40|11814.14|11814.14|11815.33|11815.33|11815.33|11815.33|11814.14|11814.14|0
1642582860000|2022-01-19 09:01:00|11815.63|11815.63|11814.83|11814.83|11815.63|11815.63|11813.65|11813.65|0
1642582880000|2022-01-19 09:01:20|11816.79|11816.79|11817.56|11817.56|11817.56|11817.56|11816.79|11816.79|0
1642582900000|2022-01-19 09:01:40|11817.22|11817.22|11817.22|11817.22|11817.22|11817.22|11817.22|11817.22|0
1642582910000|2022-01-19 09:01:50|11817.05|11817.05|11814.89|11814.89|11817.05|11817.05|11814.89|11814.89|0
1642582920000|2022-01-19 09:02:00|11815.58|11815.58|11815.93|11815.93|11815.93|11815.93|11815.58|11815.58|0
1642582930000|2022-01-19 09:02:10|11816.27|11816.27|11816.15|11816.15|11816.27|11816.27|11816.15|11816.15|0
1642582940000|2022-01-19 09:02:20|11816.03|11816.03|11815.91|11815.91|11816.03|11816.03|11815.75|11815.75|0
1642582950000|2022-01-19 09:02:30|11815.66|11815.66|11815.66|11815.66|11815.66|11815.66|11815.66|11815.66|0
1642582980000|2022-01-19 09:03:00|11815.87|11815.87|11822.34|11822.34|11822.34|11822.34|11814.68|11814.68|0
1642582990000|2022-01-19 09:03:10|11822.86|11822.86|11822.78|11822.78|11822.86|11822.86|11821.54|11821.54|0
1642583000000|2022-01-19 09:03:20|11823.98|11823.98|11822.86|11822.86|11825.44|11825.44|11822.86|11822.86|0
1642583010000|2022-01-19 09:03:30|11822.74|11822.74|11823.67|11823.67|11823.67|11823.67|11822.48|11822.48|0
1642583020000|2022-01-19 09:03:40|11824.85|11824.85|11822.68|11822.68|11826.04|11826.04|11822.68|11822.68|0
1642583030000|2022-01-19 09:03:50|11823.66|11823.66|11823.9|11823.9|11823.9|11823.9|11823.66|11823.66|0
1642583040000|2022-01-19 09:04:00|11824.42|11824.42|11825.61|11825.61|11825.61|11825.61|11824.42|11824.42|0
1642583050000|2022-01-19 09:04:10|11826.79|11826.79|11830.31|11830.31|11830.31|11830.31|11826.79|11826.79|0
1642583060000|2022-01-19 09:04:20|11831.5|11831.5|11836.1|11836.1|11836.45|11836.45|11831.5|11831.5|0
1642583070000|2022-01-19 09:04:30|11839.04|11839.04|11838.18|11838.18|11839.71|11839.71|11838.18|11838.18|0
1642583080000|2022-01-19 09:04:40|11838.54|11838.54|11839.04|11839.04|11839.04|11839.04|11838.54|11838.54|0
1642583090000|2022-01-19 09:04:50|11841.41|11841.41|11841.99|11841.99|11841.99|11841.99|11841.41|11841.41|0
1642583100000|2022-01-19 09:05:00|11840.04|11840.04|11840.28|11840.28|11840.28|11840.28|11840.04|11840.04|0
1642583110000|2022-01-19 09:05:10|11841.21|11841.21|11840.33|11840.33|11841.21|11841.21|11840.33|11840.33|0
1642583120000|2022-01-19 09:05:20|11838.37|11838.37|11838.49|11838.49|11838.49|11838.49|11838.37|11838.37|0
1642583130000|2022-01-19 09:05:30|11840.45|11840.45|11840.24|11840.24|11840.45|11840.45|11840.24|11840.24|0
1642583140000|2022-01-19 09:05:40|11841.22|11841.22|11842.2|11842.2|11842.2|11842.2|11841.22|11841.22|0
1642583150000|2022-01-19 09:05:50|11840.24|11840.24|11840.03|11840.03|11840.24|11840.24|11840.03|11840.03|0
1642583160000|2022-01-19 09:06:00|11839.77|11839.77|11839.61|11839.61|11839.77|11839.77|11839.61|11839.61|0
1642583170000|2022-01-19 09:06:10|11840.79|11840.79|11841.05|11841.05|11841.05|11841.05|11840.79|11840.79|0
1642583180000|2022-01-19 09:06:20|11840.93|11840.93|11841.31|11841.31|11841.31|11841.31|11840.93|11840.93|0
1642583190000|2022-01-19 09:06:30|11842.5|11842.5|11842.5|11842.5|11842.5|11842.5|11842.5|11842.5|0
1642583200000|2022-01-19 09:06:40|11842.1|11842.1|11845.11|11845.11|11845.11|11845.11|11840|11840|0
1642583210000|2022-01-19 09:06:50|11846.09|11846.09|11846.21|11846.21|11846.21|11846.21|11846.09|11846.09|0
1642583220000|2022-01-19 09:07:00|11847.4|11847.4|11845.82|11845.82|11848.19|11848.19|11845.82|11845.82|0
1642583230000|2022-01-19 09:07:10|11844.64|11844.64|11844.64|11844.64|11844.64|11844.64|11844.64|11844.64|0
1642583240000|2022-01-19 09:07:20|11843.45|11843.45|11849.15|11849.15|11849.15|11849.15|11843.45|11843.45|0
1642583250000|2022-01-19 09:07:30|11847.19|11847.19|11847.09|11847.09|11847.19|11847.19|11846.4|11846.4|0
1642583270000|2022-01-19 09:07:50|11845.9|11845.9|11844.72|11844.72|11845.9|11845.9|11844.72|11844.72|0
1642583280000|2022-01-19 09:08:00|11844.21|11844.21|11844.21|11844.21|11844.21|11844.21|11844.21|11844.21|0
1642583290000|2022-01-19 09:08:10|11843.97|11843.97|11844.09|11844.09|11844.49|11844.49|11843.97|11843.97|0
1642583300000|2022-01-19 09:08:20|11842.91|11842.91|11843.12|11843.12|11843.12|11843.12|11842.91|11842.91|0
1642583310000|2022-01-19 09:08:30|11842.86|11842.86|11839.71|11839.71|11842.86|11842.86|11839.71|11839.71|0
1642583320000|2022-01-19 09:08:40|11839.87|11839.87|11838.9|11838.9|11840.09|11840.09|11838.9|11838.9|0
1642583330000|2022-01-19 09:08:50|11837.71|11837.71|11835.74|11835.74|11837.71|11837.71|11835.34|11835.34|0
1642583340000|2022-01-19 09:09:00|11834.56|11834.56|11834.28|11834.28|11834.56|11834.56|11834.11|11834.11|0
1642583350000|2022-01-19 09:09:10|11835.46|11835.46|11833.51|11833.51|11835.46|11835.46|11833.51|11833.51|0
1642583370000|2022-01-19 09:09:30|11834.48|11834.48|11836.86|11836.86|11836.86|11836.86|11834.48|11834.48|0
1642583380000|2022-01-19 09:09:40|11839.23|11839.23|11840.58|11840.58|11841.93|11841.93|11837.68|11837.68|0
1642583390000|2022-01-19 09:09:50|11841.56|11841.56|11841.15|11841.15|11841.56|11841.56|11841.15|11841.15|0
1642583400000|2022-01-19 09:10:00|11842.34|11842.34|11842.43|11842.43|11842.5|11842.5|11841.15|11841.15|0
1642583420000|2022-01-19 09:10:20|11842.31|11842.31|11842.31|11842.31|11842.31|11842.31|11842.31|11842.31|0
1642583430000|2022-01-19 09:10:30|11842.55|11842.55|11842.55|11842.55|11842.55|11842.55|11842.55|11842.55|0
1642583440000|2022-01-19 09:10:40|11841.36|11841.36|11841.36|11841.36|11841.36|11841.36|11841.36|11841.36|0
1642583450000|2022-01-19 09:10:50|11840.18|11840.18|11839.61|11839.61|11840.18|11840.18|11839.61|11839.61|0
1642583460000|2022-01-19 09:11:00|11838.43|11838.43|11838.31|11838.31|11838.43|11838.43|11838.31|11838.31|0
1642583470000|2022-01-19 09:11:10|11838.14|11838.14|11838.14|11838.14|11838.14|11838.14|11838.14|11838.14|0
1642583480000|2022-01-19 09:11:20|11838.26|11838.26|11838.26|11838.26|11838.26|11838.26|11838.26|11838.26|0
1642583500000|2022-01-19 09:11:40|11837.48|11837.48|11836.75|11836.75|11837.48|11837.48|11836.75|11836.75|0
1642583510000|2022-01-19 09:11:50|11834.79|11834.79|11833.4|11833.4|11834.79|11834.79|11833.4|11833.4|0
1642583520000|2022-01-19 09:12:00|11833.05|11833.05|11834.24|11834.24|11834.24|11834.24|11833.05|11833.05|0
1642583530000|2022-01-19 09:12:10|11834.11|11834.11|11834.24|11834.24|11834.24|11834.24|11834.11|11834.11|0
1642583540000|2022-01-19 09:12:20|11834.18|11834.18|11834.43|11834.43|11834.43|11834.43|11834.18|11834.18|0
1642583550000|2022-01-19 09:12:30|11834.21|11834.21|11834.21|11834.21|11834.21|11834.21|11834.21|11834.21|0
1642583560000|2022-01-19 09:12:40|11833.24|11833.24|11833.24|11833.24|11833.24|11833.24|11831.28|11831.28|0
1642583570000|2022-01-19 09:12:50|11833.49|11833.49|11834.47|11834.47|11834.47|11834.47|11833.49|11833.49|0
1642583590000|2022-01-19 09:13:10|11834.13|11834.13|11834.63|11834.63|11834.63|11834.63|11834.13|11834.13|0
1642583600000|2022-01-19 09:13:20|11834.89|11834.89|11834.89|11834.89|11834.89|11834.89|11834.89|11834.89|0
1642583610000|2022-01-19 09:13:30|11834.42|11834.42|11834.42|11834.42|11834.42|11834.42|11834.42|11834.42|0
1642583620000|2022-01-19 09:13:40|11834.54|11834.54|11834.54|11834.54|11834.54|11834.54|11834.54|11834.54|0
1642583630000|2022-01-19 09:13:50|11837.48|11837.48|11836.29|11836.29|11837.48|11837.48|11836.29|11836.29|0
1642583640000|2022-01-19 09:14:00|11836.08|11836.08|11835.47|11835.47|11836.08|11836.08|11835.47|11835.47|0
1642583650000|2022-01-19 09:14:10|11835.23|11835.23|11835.23|11835.23|11835.23|11835.23|11835.23|11835.23|0
1642583660000|2022-01-19 09:14:20|11835.07|11835.07|11834.99|11834.99|11835.27|11835.27|11834.99|11834.99|0
1642583670000|2022-01-19 09:14:30|11834.77|11834.77|11833.99|11833.99|11834.99|11834.99|11833.57|11833.57|0
1642583690000|2022-01-19 09:14:50|11835.18|11835.18|11835.18|11835.18|11835.18|11835.18|11835.18|11835.18|0
1642583700000|2022-01-19 09:15:00|11834|11834|11834|11834|11834|11834|11834|11834|0
1642583710000|2022-01-19 09:15:10|11834.26|11834.26|11836.56|11836.56|11836.68|11836.68|11834.26|11834.26|0
1642583720000|2022-01-19 09:15:20|11836.68|11836.68|11836.68|11836.68|11836.68|11836.68|11836.68|11836.68|0
1642583730000|2022-01-19 09:15:30|11836.28|11836.28|11836.45|11836.45|11836.45|11836.45|11836.28|11836.28|0
1642583740000|2022-01-19 09:15:40|11836.33|11836.33|11836.33|11836.33|11836.33|11836.33|11836.33|11836.33|0
1642583760000|2022-01-19 09:16:00|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|0
1642583770000|2022-01-19 09:16:10|11834.49|11834.49|11834.72|11834.72|11834.88|11834.88|11834.49|11834.49|0
1642583790000|2022-01-19 09:16:30|11833.53|11833.53|11833.11|11833.11|11833.53|11833.53|11833.11|11833.11|0
1642583800000|2022-01-19 09:16:40|11831.92|11831.92|11831.92|11831.92|11831.92|11831.92|11831.92|11831.92|0
1642583820000|2022-01-19 09:17:00|11832.13|11832.13|11832.13|11832.13|11832.13|11832.13|11832.13|11832.13|0
1642583830000|2022-01-19 09:17:10|11833.11|11833.11|11838.63|11838.63|11838.63|11838.63|11833.11|11833.11|0
1642583840000|2022-01-19 09:17:20|11840.01|11840.01|11841.51|11841.51|11841.97|11841.97|11840.01|11840.01|0
1642583850000|2022-01-19 09:17:30|11841.91|11841.91|11853.36|11853.36|11855.73|11855.73|11841.91|11841.91|0
1642583860000|2022-01-19 09:17:40|11854.54|11854.54|11856.64|11856.64|11856.64|11856.64|11854.54|11854.54|0
1642583870000|2022-01-19 09:17:50|11856.96|11856.96|11857.16|11857.16|11857.16|11857.16|11856.96|11856.96|0
1642583880000|2022-01-19 09:18:00|11857.33|11857.33|11856.4|11856.4|11857.59|11857.59|11855.22|11855.22|0
1642583890000|2022-01-19 09:18:10|11856.66|11856.66|11855.48|11855.48|11856.66|11856.66|11855.48|11855.48|0
1642583910000|2022-01-19 09:18:30|11855.88|11855.88|11854.28|11854.28|11855.88|11855.88|11854.28|11854.28|0
1642583920000|2022-01-19 09:18:40|11854.68|11854.68|11854.86|11854.86|11855.2|11855.2|11853.7|11853.7|0
1642583930000|2022-01-19 09:18:50|11855.02|11855.02|11855.02|11855.02|11855.02|11855.02|11855.02|11855.02|0
1642583940000|2022-01-19 09:19:00|11855.14|11855.14|11854.34|11854.34|11855.14|11855.14|11854.34|11854.34|0
1642583950000|2022-01-19 09:19:10|11853.15|11853.15|11852.72|11852.72|11853.15|11853.15|11851.12|11851.12|0
1642583970000|2022-01-19 09:19:30|11852.67|11852.67|11852.67|11852.67|11852.67|11852.67|11852.67|11852.67|0
1642583980000|2022-01-19 09:19:40|11852.55|11852.55|11852.15|11852.15|11852.55|11852.55|11852.15|11852.15|0
1642584000000|2022-01-19 09:20:00|11851.94|11851.94|11848.02|11848.02|11851.94|11851.94|11848.02|11848.02|0
1642584010000|2022-01-19 09:20:10|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|0
1642584030000|2022-01-19 09:20:30|11848.54|11848.54|11848.54|11848.54|11848.54|11848.54|11848.54|11848.54|0
1642584040000|2022-01-19 09:20:40|11850.91|11850.91|11852.87|11852.87|11852.87|11852.87|11850.91|11850.91|0
1642584050000|2022-01-19 09:20:50|11853.19|11853.19|11852|11852|11853.19|11853.19|11852|11852|0
1642584060000|2022-01-19 09:21:00|11851.58|11851.58|11851.58|11851.58|11851.58|11851.58|11851.58|11851.58|0
1642584070000|2022-01-19 09:21:10|11851.48|11851.48|11851.03|11851.03|11851.48|11851.48|11851.03|11851.03|0
1642584080000|2022-01-19 09:21:20|11850.88|11850.88|11846.28|11846.28|11850.88|11850.88|11846.28|11846.28|0
1642584090000|2022-01-19 09:21:30|11845.94|11845.94|11835.7|11835.7|11845.94|11845.94|11833.74|11833.74|0
1642584120000|2022-01-19 09:22:00|11835.87|11835.87|11835.87|11835.87|11835.87|11835.87|11835.87|11835.87|0
1642584130000|2022-01-19 09:22:10|11835.45|11835.45|11835.61|11835.61|11835.61|11835.61|11835.45|11835.45|0
1642584140000|2022-01-19 09:22:20|11834.43|11834.43|11834.43|11834.43|11834.43|11834.43|11834.43|11834.43|0
1642584160000|2022-01-19 09:22:40|11832.47|11832.47|11832.47|11832.47|11832.47|11832.47|11832.47|11832.47|0
1642584170000|2022-01-19 09:22:50|11831.28|11831.28|11828.28|11828.28|11831.28|11831.28|11828.28|11828.28|0
1642584180000|2022-01-19 09:23:00|11827.66|11827.66|11827.66|11827.66|11827.66|11827.66|11827.66|11827.66|0
1642584190000|2022-01-19 09:23:10|11826.48|11826.48|11824.47|11824.47|11826.48|11826.48|11824.47|11824.47|0
1642584200000|2022-01-19 09:23:20|11824.07|11824.07|11818.73|11818.73|11824.47|11824.47|11818.73|11818.73|0
1642584210000|2022-01-19 09:23:30|11818.56|11818.56|11818.56|11818.56|11818.56|11818.56|11818.56|11818.56|0
1642584230000|2022-01-19 09:23:50|11818.3|11818.3|11816.34|11816.34|11818.3|11818.3|11816.34|11816.34|0
1642584240000|2022-01-19 09:24:00|11815.95|11815.95|11811.48|11811.48|11815.95|11815.95|11811.48|11811.48|0
1642584250000|2022-01-19 09:24:10|11811.74|11811.74|11810.39|11810.39|11811.74|11811.74|11810.39|11810.39|0
1642584260000|2022-01-19 09:24:20|11808.02|11808.02|11810.54|11810.54|11810.54|11810.54|11808.02|11808.02|0
1642584270000|2022-01-19 09:24:30|11810.75|11810.75|11810.16|11810.16|11811.35|11811.35|11810.16|11810.16|0
1642584280000|2022-01-19 09:24:40|11811.14|11811.14|11812.12|11812.12|11812.12|11812.12|11811.14|11811.14|0
1642584290000|2022-01-19 09:24:50|11810.94|11810.94|11814.38|11814.38|11815.57|11815.57|11810.94|11810.94|0
1642584300000|2022-01-19 09:25:00|11816.34|11816.34|11816.34|11816.34|11816.34|11816.34|11816.34|11816.34|0
1642584310000|2022-01-19 09:25:10|11817.14|11817.14|11818.32|11818.32|11818.32|11818.32|11817.14|11817.14|0
1642584320000|2022-01-19 09:25:20|11817.93|11817.93|11819.93|11819.93|11820.09|11820.09|11817.93|11817.93|0
1642584330000|2022-01-19 09:25:30|11819.83|11819.83|11819.83|11819.83|11819.83|11819.83|11819.83|11819.83|0
1642584340000|2022-01-19 09:25:40|11819.67|11819.67|11819.43|11819.43|11819.67|11819.67|11819.43|11819.43|0
1642584360000|2022-01-19 09:26:00|11821.8|11821.8|11820.59|11820.59|11823.96|11823.96|11820.59|11820.59|0
1642584370000|2022-01-19 09:26:10|11821.77|11821.77|11821.56|11821.56|11821.77|11821.77|11821.56|11821.56|0
1642584380000|2022-01-19 09:26:20|11822.6|11822.6|11822.6|11822.6|11822.6|11822.6|11822.6|11822.6|0
1642584400000|2022-01-19 09:26:40|11821.97|11821.97|11821.97|11821.97|11821.97|11821.97|11821.97|11821.97|0
1642584410000|2022-01-19 09:26:50|11821.78|11821.78|11822.18|11822.18|11822.18|11822.18|11821.78|11821.78|0
1642584420000|2022-01-19 09:27:00|11822.02|11822.02|11821.73|11821.73|11822.02|11822.02|11820.96|11820.96|0
1642584430000|2022-01-19 09:27:10|11821.31|11821.31|11821.31|11821.31|11821.31|11821.31|11821.31|11821.31|0
1642584440000|2022-01-19 09:27:20|11820.88|11820.88|11820.88|11820.88|11820.88|11820.88|11820.88|11820.88|0
1642584450000|2022-01-19 09:27:30|11821.23|11821.23|11821|11821|11821.35|11821.35|11821|11821|0
1642584460000|2022-01-19 09:27:40|11821.34|11821.34|11821.15|11821.15|11821.34|11821.34|11820.73|11820.73|0
1642584470000|2022-01-19 09:27:50|11820.75|11820.75|11820.75|11820.75|11820.75|11820.75|11820.75|11820.75|0
1642584480000|2022-01-19 09:28:00|11821.39|11821.39|11824.52|11824.52|11824.52|11824.52|11820.97|11820.97|0
1642584490000|2022-01-19 09:28:10|11824.1|11824.1|11824.1|11824.1|11824.1|11824.1|11824.1|11824.1|0
1642584500000|2022-01-19 09:28:20|11822.41|11822.41|11822.41|11822.41|11822.41|11822.41|11822.41|11822.41|0
1642584510000|2022-01-19 09:28:30|11822.29|11822.29|11821.09|11821.09|11822.29|11822.29|11821.09|11821.09|0
1642584520000|2022-01-19 09:28:40|11820.75|11820.75|11820.23|11820.23|11820.75|11820.75|11820.23|11820.23|0
1642584530000|2022-01-19 09:28:50|11819.8|11819.8|11818.82|11818.82|11819.8|11819.8|11818.82|11818.82|0
1642584540000|2022-01-19 09:29:00|11817.84|11817.84|11815.41|11815.41|11817.84|11817.84|11815.41|11815.41|0
1642584550000|2022-01-19 09:29:10|11814.23|11814.23|11813.29|11813.29|11814.23|11814.23|11813.29|11813.29|0
1642584560000|2022-01-19 09:29:20|11812.89|11812.89|11811.88|11811.88|11812.89|11812.89|11811.88|11811.88|0
1642584570000|2022-01-19 09:29:30|11812.68|11812.68|11812.04|11812.04|11812.68|11812.68|11812.04|11812.04|0
1642584580000|2022-01-19 09:29:40|11811.65|11811.65|11809.6|11809.6|11811.65|11811.65|11809.6|11809.6|0
1642584590000|2022-01-19 09:29:50|11808.91|11808.91|11807.93|11807.93|11808.91|11808.91|11807.93|11807.93|0
1642584600000|2022-01-19 09:30:00|11807.41|11807.41|11805.71|11805.71|11807.62|11807.62|11804.73|11804.73|0
1642584610000|2022-01-19 09:30:10|11805.5|11805.5|11804.72|11804.72|11805.5|11805.5|11804.72|11804.72|0
1642584620000|2022-01-19 09:30:20|11805.91|11805.91|11804.93|11804.93|11807.1|11807.1|11804.93|11804.93|0
1642584660000|2022-01-19 09:31:00|11804.76|11804.76|11805.08|11805.08|11805.08|11805.08|11804.1|11804.1|0
1642584670000|2022-01-19 09:31:10|11803.12|11803.12|11803.91|11803.91|11804.89|11804.89|11802.48|11802.48|0
1642584680000|2022-01-19 09:31:20|11803.79|11803.79|11803.95|11803.95|11803.95|11803.95|11803.79|11803.79|0
1642584690000|2022-01-19 09:31:30|11802.77|11802.77|11802.77|11802.77|11802.77|11802.77|11802.77|11802.77|0
1642584700000|2022-01-19 09:31:40|11802.93|11802.93|11802.94|11802.94|11803.1|11803.1|11802.93|11802.93|0
1642584710000|2022-01-19 09:31:50|11803.2|11803.2|11800.26|11800.26|11803.2|11803.2|11800.26|11800.26|0
1642584720000|2022-01-19 09:32:00|11800.03|11800.03|11799.76|11799.76|11800.03|11800.03|11799.76|11799.76|0
1642584730000|2022-01-19 09:32:10|11802.7|11802.7|11802.33|11802.33|11802.7|11802.7|11802.33|11802.33|0
1642584740000|2022-01-19 09:32:20|11803.13|11803.13|11803.13|11803.13|11803.13|11803.13|11803.13|11803.13|0
1642584750000|2022-01-19 09:32:30|11802.93|11802.93|11804.08|11804.08|11804.08|11804.08|11802.93|11802.93|0
1642584760000|2022-01-19 09:32:40|11803.74|11803.74|11805.94|11805.94|11805.94|11805.94|11803.39|11803.39|0
1642584770000|2022-01-19 09:32:50|11807.27|11807.27|11809.29|11809.29|11809.29|11809.29|11807.27|11807.27|0
1642584780000|2022-01-19 09:33:00|11809.11|11809.11|11811.27|11811.27|11811.27|11811.27|11809.11|11809.11|0
1642584790000|2022-01-19 09:33:10|11811.43|11811.43|11811.43|11811.43|11811.43|11811.43|11811.43|11811.43|0
1642584800000|2022-01-19 09:33:20|11811.55|11811.55|11812.17|11812.17|11812.17|11812.17|11811.55|11811.55|0
1642584810000|2022-01-19 09:33:30|11811.67|11811.67|11811.67|11811.67|11811.67|11811.67|11811.67|11811.67|0
1642584830000|2022-01-19 09:33:50|11812.86|11812.86|11812.86|11812.86|11812.86|11812.86|11812.86|11812.86|0
1642584850000|2022-01-19 09:34:10|11814.82|11814.82|11815.62|11815.62|11815.62|11815.62|11814.82|11814.82|0
1642584860000|2022-01-19 09:34:20|11816.02|11816.02|11816.71|11816.71|11816.71|11816.71|11816.02|11816.02|0
1642584870000|2022-01-19 09:34:30|11816.31|11816.31|11816.31|11816.31|11816.31|11816.31|11816.31|11816.31|0
1642584880000|2022-01-19 09:34:40|11816.66|11816.66|11820.76|11820.76|11820.98|11820.98|11816.66|11816.66|0
1642584890000|2022-01-19 09:34:50|11821.01|11821.01|11822.71|11822.71|11822.71|11822.71|11821.01|11821.01|0
1642584900000|2022-01-19 09:35:00|11822.56|11822.56|11823.74|11823.74|11823.74|11823.74|11822.56|11822.56|0
1642584910000|2022-01-19 09:35:10|11824.25|11824.25|11824.25|11824.25|11824.25|11824.25|11824.25|11824.25|0
1642584920000|2022-01-19 09:35:20|11823.06|11823.06|11824.37|11824.37|11824.37|11824.37|11823.06|11823.06|0
1642584930000|2022-01-19 09:35:30|11824.63|11824.63|11824.63|11824.63|11824.63|11824.63|11824.63|11824.63|0
1642584940000|2022-01-19 09:35:40|11829.52|11829.52|11829.52|11829.52|11829.52|11829.52|11829.52|11829.52|0
1642584950000|2022-01-19 09:35:50|11829.69|11829.69|11829.19|11829.19|11829.69|11829.69|11829.19|11829.19|0
1642584960000|2022-01-19 09:36:00|11828.93|11828.93|11827.26|11827.26|11828.93|11828.93|11826.64|11826.64|0
1642584980000|2022-01-19 09:36:20|11826.75|11826.75|11826.75|11826.75|11826.75|11826.75|11826.75|11826.75|0
1642585010000|2022-01-19 09:36:50|11827.15|11827.15|11828.73|11828.73|11828.73|11828.73|11827.15|11827.15|0
1642585040000|2022-01-19 09:37:20|11828.86|11828.86|11828.86|11828.86|11828.86|11828.86|11828.86|11828.86|0
1642585060000|2022-01-19 09:37:40|11828.94|11828.94|11829.14|11829.14|11829.14|11829.14|11828.93|11828.93|0
1642585070000|2022-01-19 09:37:50|11828.16|11828.16|11828.16|11828.16|11828.16|11828.16|11828.16|11828.16|0
1642585080000|2022-01-19 09:38:00|11828.28|11828.28|11831.52|11831.52|11831.75|11831.75|11828.28|11828.28|0
1642585090000|2022-01-19 09:38:10|11832.71|11832.71|11832.71|11832.71|11832.71|11832.71|11832.71|11832.71|0
1642585100000|2022-01-19 09:38:20|11832.49|11832.49|11832.49|11832.49|11832.49|11832.49|11832.49|11832.49|0
1642585120000|2022-01-19 09:38:40|11831.7|11831.7|11831.7|11831.7|11831.7|11831.7|11831.7|11831.7|0
1642585130000|2022-01-19 09:38:50|11831.53|11831.53|11831.53|11831.53|11831.53|11831.53|11831.53|11831.53|0
1642585160000|2022-01-19 09:39:20|11831.13|11831.13|11831.13|11831.13|11831.13|11831.13|11831.13|11831.13|0
1642585170000|2022-01-19 09:39:30|11832.32|11832.32|11834.81|11834.81|11834.81|11834.81|11832.32|11832.32|0
1642585180000|2022-01-19 09:39:40|11834.69|11834.69|11835.04|11835.04|11835.04|11835.04|11834.69|11834.69|0
1642585190000|2022-01-19 09:39:50|11834.87|11834.87|11834.87|11834.87|11834.87|11834.87|11834.87|11834.87|0
1642585200000|2022-01-19 09:40:00|11834.7|11834.7|11834.7|11834.7|11834.7|11834.7|11834.7|11834.7|0
1642585230000|2022-01-19 09:40:30|11834.82|11834.82|11834.82|11834.82|11834.82|11834.82|11834.82|11834.82|0
1642585250000|2022-01-19 09:40:50|11834.39|11834.39|11834.39|11834.39|11834.73|11834.73|11834.23|11834.23|0
1642585260000|2022-01-19 09:41:00|11833.41|11833.41|11830.77|11830.77|11833.41|11833.41|11830.77|11830.77|0
1642585270000|2022-01-19 09:41:10|11830.9|11830.9|11831.16|11831.16|11831.16|11831.16|11830.9|11830.9|0
1642585290000|2022-01-19 09:41:30|11829.97|11829.97|11830.32|11830.32|11830.32|11830.32|11829.97|11829.97|0
1642585300000|2022-01-19 09:41:40|11829.98|11829.98|11829.29|11829.29|11829.98|11829.98|11829.29|11829.29|0
1642585320000|2022-01-19 09:42:00|11830.47|11830.47|11830.87|11830.87|11830.87|11830.87|11830.26|11830.26|0
1642585330000|2022-01-19 09:42:10|11832.83|11832.83|11834.23|11834.23|11834.23|11834.23|11832.83|11832.83|0
1642585340000|2022-01-19 09:42:20|11834.44|11834.44|11835.62|11835.62|11835.62|11835.62|11834.44|11834.44|0
1642585350000|2022-01-19 09:42:30|11837.58|11837.58|11838.75|11838.75|11838.75|11838.75|11837.58|11837.58|0
1642585360000|2022-01-19 09:42:40|11838.99|11838.99|11838.99|11838.99|11838.99|11838.99|11838.99|11838.99|0
1642585380000|2022-01-19 09:43:00|11840.17|11840.17|11840.01|11840.01|11840.17|11840.17|11840.01|11840.01|0
1642585390000|2022-01-19 09:43:10|11839.8|11839.8|11839.8|11839.8|11839.8|11839.8|11839.8|11839.8|0
1642585410000|2022-01-19 09:43:30|11840.99|11840.99|11841.15|11841.15|11841.15|11841.15|11840.73|11840.73|0
1642585420000|2022-01-19 09:43:40|11842.5|11842.5|11846.37|11846.37|11846.37|11846.37|11842.5|11842.5|0
1642585430000|2022-01-19 09:43:50|11845.18|11845.18|11847.55|11847.55|11847.55|11847.55|11845.18|11845.18|0
1642585440000|2022-01-19 09:44:00|11847.6|11847.6|11847.48|11847.48|11847.6|11847.6|11847.48|11847.48|0
1642585450000|2022-01-19 09:44:10|11847.74|11847.74|11846.56|11846.56|11847.74|11847.74|11846.56|11846.56|0
1642585460000|2022-01-19 09:44:20|11848.05|11848.05|11852.08|11852.08|11852.08|11852.08|11848.05|11848.05|0
1642585470000|2022-01-19 09:44:30|11853.11|11853.11|11853.11|11853.11|11853.11|11853.11|11853.11|11853.11|0
1642585500000|2022-01-19 09:45:00|11854.09|11854.09|11854.77|11854.77|11854.77|11854.77|11854.09|11854.09|0
1642585510000|2022-01-19 09:45:10|11855.1|11855.1|11856.29|11856.29|11856.29|11856.29|11855.1|11855.1|0
1642585550000|2022-01-19 09:45:50|11856.16|11856.16|11856.16|11856.16|11856.16|11856.16|11856.16|11856.16|0
1642585560000|2022-01-19 09:46:00|11855.74|11855.74|11856.16|11856.16|11856.16|11856.16|11855.74|11855.74|0
1642585580000|2022-01-19 09:46:20|11856.22|11856.22|11856.14|11856.14|11856.22|11856.22|11856.14|11856.14|0
1642585590000|2022-01-19 09:46:30|11856.06|11856.06|11856.57|11856.57|11856.69|11856.69|11856.06|11856.06|0
1642585610000|2022-01-19 09:46:50|11856.42|11856.42|11856.42|11856.42|11856.42|11856.42|11856.42|11856.42|0
1642585620000|2022-01-19 09:47:00|11856.92|11856.92|11857.42|11857.42|11857.42|11857.42|11856.92|11856.92|0
1642585630000|2022-01-19 09:47:10|11857.58|11857.58|11857.41|11857.41|11857.58|11857.58|11856.62|11856.62|0
1642585640000|2022-01-19 09:47:20|11857.81|11857.81|11857.81|11857.81|11857.81|11857.81|11857.81|11857.81|0
1642585650000|2022-01-19 09:47:30|11856.63|11856.63|11855.04|11855.04|11856.73|11856.73|11855.04|11855.04|0
1642585660000|2022-01-19 09:47:40|11856.23|11856.23|11859.78|11859.78|11859.86|11859.86|11856.23|11856.23|0
1642585670000|2022-01-19 09:47:50|11859.66|11859.66|11859.66|11859.66|11859.66|11859.66|11859.66|11859.66|0
1642585680000|2022-01-19 09:48:00|11859.99|11859.99|11860.98|11860.98|11861.18|11861.18|11859.99|11859.99|0
1642585690000|2022-01-19 09:48:10|11862.04|11862.04|11862.04|11862.04|11862.25|11862.25|11862.04|11862.04|0
1642585700000|2022-01-19 09:48:20|11863.08|11863.08|11863.08|11863.08|11863.77|11863.77|11863.08|11863.08|0
1642585710000|2022-01-19 09:48:30|11864.12|11864.12|11865.42|11865.42|11865.42|11865.42|11864.12|11864.12|0
1642585720000|2022-01-19 09:48:40|11866.6|11866.6|11867.71|11867.71|11867.71|11867.71|11866.6|11866.6|0
1642585730000|2022-01-19 09:48:50|11867.76|11867.76|11867.76|11867.76|11867.76|11867.76|11867.76|11867.76|0
1642585740000|2022-01-19 09:49:00|11866.57|11866.57|11866.46|11866.46|11866.57|11866.57|11866.46|11866.46|0
1642585750000|2022-01-19 09:49:10|11866.72|11866.72|11870.85|11870.85|11870.85|11870.85|11866.72|11866.72|0
1642585760000|2022-01-19 09:49:20|11870.42|11870.42|11870.42|11870.42|11870.42|11870.42|11870.42|11870.42|0
1642585770000|2022-01-19 09:49:30|11870|11870|11870|11870|11870|11870|11870|11870|0
1642585780000|2022-01-19 09:49:40|11869.88|11869.88|11869.73|11869.73|11869.88|11869.88|11869.73|11869.73|0
1642585790000|2022-01-19 09:49:50|11869.52|11869.52|11868.16|11868.16|11869.52|11869.52|11868.16|11868.16|0
1642585800000|2022-01-19 09:50:00|11868|11868|11867.6|11867.6|11868|11868|11867.6|11867.6|0
1642585810000|2022-01-19 09:50:10|11867.86|11867.86|11868.66|11868.66|11868.66|11868.66|11867.86|11867.86|0
1642585820000|2022-01-19 09:50:20|11869.06|11869.06|11875.82|11875.82|11875.82|11875.82|11869.06|11869.06|0
1642585840000|2022-01-19 09:50:40|11875.61|11875.61|11875.61|11875.61|11875.61|11875.61|11875.61|11875.61|0
1642585850000|2022-01-19 09:50:50|11875.66|11875.66|11875.45|11875.45|11875.66|11875.66|11875.45|11875.45|0
1642585860000|2022-01-19 09:51:00|11876.64|11876.64|11878.43|11878.43|11878.43|11878.43|11876.47|11876.47|0
1642585870000|2022-01-19 09:51:10|11878.93|11878.93|11879.68|11879.68|11879.68|11879.68|11878.54|11878.54|0
1642585880000|2022-01-19 09:51:20|11878.7|11878.7|11878.7|11878.7|11878.7|11878.7|11878.7|11878.7|0
1642585900000|2022-01-19 09:51:40|11878.58|11878.58|11877.18|11877.18|11878.58|11878.58|11877.18|11877.18|0
1642585910000|2022-01-19 09:51:50|11876.2|11876.2|11876.2|11876.2|11876.2|11876.2|11876.2|11876.2|0
1642585930000|2022-01-19 09:52:10|11875.02|11875.02|11871.1|11871.1|11875.02|11875.02|11871.1|11871.1|0
1642585940000|2022-01-19 09:52:20|11869.91|11869.91|11866.38|11866.38|11869.91|11869.91|11864.7|11864.7|0
1642585950000|2022-01-19 09:52:30|11866.78|11866.78|11867.76|11867.76|11867.76|11867.76|11866.78|11866.78|0
1642585970000|2022-01-19 09:52:50|11868|11868|11870.38|11870.38|11870.38|11870.38|11868|11868|0
1642585980000|2022-01-19 09:53:00|11871.57|11871.57|11871.35|11871.35|11872.41|11872.41|11871.23|11871.23|0
1642585990000|2022-01-19 09:53:10|11871.68|11871.68|11872.35|11872.35|11872.35|11872.35|11871.68|11871.68|0
1642586000000|2022-01-19 09:53:20|11873.72|11873.72|11874.22|11874.22|11874.22|11874.22|11873.72|11873.72|0
1642586010000|2022-01-19 09:53:30|11874.72|11874.72|11874.72|11874.72|11874.72|11874.72|11874.72|11874.72|0
1642586040000|2022-01-19 09:54:00|11875.7|11875.7|11879.35|11879.35|11879.51|11879.51|11875.7|11875.7|0
1642586050000|2022-01-19 09:54:10|11879.58|11879.58|11879.58|11879.58|11879.58|11879.58|11879.58|11879.58|0
1642586060000|2022-01-19 09:54:20|11879.92|11879.92|11879.45|11879.45|11880.27|11880.27|11879.45|11879.45|0
1642586070000|2022-01-19 09:54:30|11879.66|11879.66|11879.99|11879.99|11879.99|11879.99|11879.66|11879.66|0
1642586080000|2022-01-19 09:54:40|11880.16|11880.16|11884.42|11884.42|11884.42|11884.42|11880.16|11880.16|0
1642586090000|2022-01-19 09:54:50|11884.68|11884.68|11889.5|11889.5|11889.5|11889.5|11884.68|11884.68|0
1642586100000|2022-01-19 09:55:00|11889.76|11889.76|11889.4|11889.4|11889.76|11889.76|11888.57|11888.57|0
1642586120000|2022-01-19 09:55:20|11889.8|11889.8|11892.17|11892.17|11892.17|11892.17|11889.8|11889.8|0
1642586130000|2022-01-19 09:55:30|11892.68|11892.68|11892.68|11892.68|11892.68|11892.68|11892.68|11892.68|0
1642586140000|2022-01-19 09:55:40|11892.55|11892.55|11892.55|11892.55|11892.55|11892.55|11892.55|11892.55|0
1642586160000|2022-01-19 09:56:00|11892.13|11892.13|11892.34|11892.34|11892.34|11892.34|11892.13|11892.13|0
1642586170000|2022-01-19 09:56:10|11893.32|11893.32|11893.32|11893.32|11893.32|11893.32|11893.32|11893.32|0
1642586180000|2022-01-19 09:56:20|11892.63|11892.63|11894.75|11894.75|11894.75|11894.75|11892.28|11892.28|0
1642586190000|2022-01-19 09:56:30|11894.4|11894.4|11894.58|11894.58|11894.58|11894.58|11894.06|11894.06|0
1642586200000|2022-01-19 09:56:40|11894.46|11894.46|11894.46|11894.46|11894.46|11894.46|11893.27|11893.27|0
1642586220000|2022-01-19 09:57:00|11894.84|11894.84|11894.84|11894.84|11894.84|11894.84|11894.84|11894.84|0
1642586230000|2022-01-19 09:57:10|11895.64|11895.64|11895.64|11895.64|11895.64|11895.64|11895.64|11895.64|0
1642586240000|2022-01-19 09:57:20|11896.62|11896.62|11897.6|11897.6|11897.6|11897.6|11896.62|11896.62|0
1642586250000|2022-01-19 09:57:30|11898.78|11898.78|11898.78|11898.78|11898.78|11898.78|11898.78|11898.78|0
1642586260000|2022-01-19 09:57:40|11899.31|11899.31|11899.31|11899.31|11899.31|11899.31|11899.31|11899.31|0
1642586270000|2022-01-19 09:57:50|11898.96|11898.96|11899.39|11899.39|11899.39|11899.39|11898.7|11898.7|0
1642586280000|2022-01-19 09:58:00|11898.7|11898.7|11900.64|11900.64|11900.64|11900.64|11898.7|11898.7|0
1642586290000|2022-01-19 09:58:10|11900.3|11900.3|11899.95|11899.95|11900.3|11900.3|11899.95|11899.95|0
1642586300000|2022-01-19 09:58:20|11900.03|11900.03|11900.42|11900.42|11900.42|11900.42|11900.03|11900.03|0
1642586310000|2022-01-19 09:58:30|11901.11|11901.11|11902.09|11902.09|11902.44|11902.44|11901.11|11901.11|0
1642586320000|2022-01-19 09:58:40|11905.03|11905.03|11904.54|11904.54|11905.03|11905.03|11903.85|11903.85|0
1642586330000|2022-01-19 09:58:50|11903.35|11903.35|11903.02|11903.02|11904.21|11904.21|11902.78|11902.78|0
1642586340000|2022-01-19 09:59:00|11904.21|11904.21|11898.89|11898.89|11904.21|11904.21|11898.89|11898.89|0
1642586350000|2022-01-19 09:59:10|11898.81|11898.81|11898.81|11898.81|11898.81|11898.81|11898.81|11898.81|0
1642586360000|2022-01-19 09:59:20|11898.48|11898.48|11901.22|11901.22|11901.22|11901.22|11898.48|11898.48|0
1642586370000|2022-01-19 09:59:30|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|0
1642586380000|2022-01-19 09:59:40|11897.1|11897.1|11897.52|11897.52|11898.44|11898.44|11896.75|11896.75|0
1642586390000|2022-01-19 09:59:50|11897.82|11897.82|11897.67|11897.67|11898.36|11898.36|11897.65|11897.65|0
1642586400000|2022-01-19 10:00:00|11897.41|11897.41|11897.2|11897.2|11897.41|11897.41|11897.2|11897.2|0
1642586410000|2022-01-19 10:00:10|11896.94|11896.94|11896.69|11896.69|11896.94|11896.94|11896.09|11896.09|0
1642586420000|2022-01-19 10:00:20|11897.09|11897.09|11897.08|11897.08|11897.49|11897.49|11897.08|11897.08|0
1642586430000|2022-01-19 10:00:30|11898.26|11898.26|11897.84|11897.84|11898.26|11898.26|11897.84|11897.84|0
1642586440000|2022-01-19 10:00:40|11896.66|11896.66|11892.36|11892.36|11896.66|11896.66|11892.36|11892.36|0
1642586450000|2022-01-19 10:00:50|11892.24|11892.24|11886.8|11886.8|11892.24|11892.24|11885.62|11885.62|0
1642586460000|2022-01-19 10:01:00|11887.99|11887.99|11885.62|11885.62|11887.99|11887.99|11885.62|11885.62|0
1642586480000|2022-01-19 10:01:20|11885.27|11885.27|11885.27|11885.27|11885.27|11885.27|11885.27|11885.27|0
1642586490000|2022-01-19 10:01:30|11885.44|11885.44|11885.06|11885.06|11885.6|11885.6|11885.06|11885.06|0
1642586530000|2022-01-19 10:02:10|11885.75|11885.75|11886.31|11886.31|11886.31|11886.31|11885.75|11885.75|0
1642586550000|2022-01-19 10:02:30|11886.83|11886.83|11886.83|11886.83|11886.83|11886.83|11886.83|11886.83|0
1642586560000|2022-01-19 10:02:40|11886.62|11886.62|11886.62|11886.62|11886.62|11886.62|11886.62|11886.62|0
1642586570000|2022-01-19 10:02:50|11886.96|11886.96|11886.96|11886.96|11886.96|11886.96|11886.96|11886.96|0
1642586590000|2022-01-19 10:03:10|11887.31|11887.31|11887.31|11887.31|11887.31|11887.31|11887.31|11887.31|0
1642586600000|2022-01-19 10:03:20|11887.19|11887.19|11886.91|11886.91|11887.19|11887.19|11886.57|11886.57|0
1642586610000|2022-01-19 10:03:30|11886.81|11886.81|11889.77|11889.77|11889.77|11889.77|11886.81|11886.81|0
1642586620000|2022-01-19 10:03:40|11890.96|11890.96|11891.07|11891.07|11891.07|11891.07|11890.96|11890.96|0
1642586640000|2022-01-19 10:04:00|11889.89|11889.89|11889.89|11889.89|11889.89|11889.89|11889.89|11889.89|0
1642586650000|2022-01-19 10:04:10|11891.07|11891.07|11891.73|11891.73|11891.85|11891.85|11891.07|11891.07|0
1642586660000|2022-01-19 10:04:20|11890.55|11890.55|11890.55|11890.55|11890.55|11890.55|11890.55|11890.55|0
1642586680000|2022-01-19 10:04:40|11890.29|11890.29|11889.75|11889.75|11890.29|11890.29|11889.75|11889.75|0
1642586690000|2022-01-19 10:04:50|11889.63|11889.63|11889.63|11889.63|11889.63|11889.63|11889.63|11889.63|0
1642586700000|2022-01-19 10:05:00|11889.87|11889.87|11885.57|11885.57|11889.87|11889.87|11885.57|11885.57|0
1642586710000|2022-01-19 10:05:10|11885.41|11885.41|11887.54|11887.54|11887.54|11887.54|11885.41|11885.41|0
1642586720000|2022-01-19 10:05:20|11887.88|11887.88|11887.88|11887.88|11887.88|11887.88|11887.88|11887.88|0
1642586730000|2022-01-19 10:05:30|11888.23|11888.23|11888.92|11888.92|11888.92|11888.92|11888.23|11888.23|0
1642586740000|2022-01-19 10:05:40|11886.5|11886.5|11886.22|11886.22|11886.5|11886.5|11886.1|11886.1|0
1642586750000|2022-01-19 10:05:50|11886.48|11886.48|11887.12|11887.12|11887.12|11887.12|11886.48|11886.48|0
1642586760000|2022-01-19 10:06:00|11885.16|11885.16|11885.37|11885.37|11885.37|11885.37|11885.16|11885.16|0
1642586770000|2022-01-19 10:06:10|11885.72|11885.72|11885.72|11885.72|11885.72|11885.72|11885.72|11885.72|0
1642586780000|2022-01-19 10:06:20|11884.53|11884.53|11886.02|11886.02|11886.49|11886.49|11884.53|11884.53|0
1642586790000|2022-01-19 10:06:30|11886.19|11886.19|11883.82|11883.82|11886.19|11886.19|11883.82|11883.82|0
1642586800000|2022-01-19 10:06:40|11883.31|11883.31|11882.79|11882.79|11883.31|11883.31|11882.79|11882.79|0
1642586810000|2022-01-19 10:06:50|11883.05|11883.05|11882.73|11882.73|11883.05|11883.05|11882.65|11882.65|0
1642586820000|2022-01-19 10:07:00|11883.92|11883.92|11885.1|11885.1|11885.1|11885.1|11883.92|11883.92|0
1642586840000|2022-01-19 10:07:20|11884.6|11884.6|11884.86|11884.86|11884.86|11884.86|11884.6|11884.6|0
1642586850000|2022-01-19 10:07:30|11886.05|11886.05|11886.05|11886.05|11886.05|11886.05|11886.05|11886.05|0
1642586860000|2022-01-19 10:07:40|11885.89|11885.89|11885.89|11885.89|11885.89|11885.89|11885.89|11885.89|0
1642586870000|2022-01-19 10:07:50|11885.49|11885.49|11885.49|11885.49|11885.49|11885.49|11885.49|11885.49|0
1642586880000|2022-01-19 10:08:00|11885.28|11885.28|11884.4|11884.4|11885.59|11885.59|11884.4|11884.4|0
1642586890000|2022-01-19 10:08:10|11884.61|11884.61|11885.04|11885.04|11885.04|11885.04|11884.61|11884.61|0
1642586900000|2022-01-19 10:08:20|11885.39|11885.39|11885.94|11885.94|11885.94|11885.94|11885.39|11885.39|0
1642586910000|2022-01-19 10:08:30|11883.98|11883.98|11883.98|11883.98|11883.98|11883.98|11883.98|11883.98|0
1642586930000|2022-01-19 10:08:50|11885.17|11885.17|11885.17|11885.17|11885.17|11885.17|11885.17|11885.17|0
1642586960000|2022-01-19 10:09:20|11885.41|11885.41|11885.41|11885.41|11885.41|11885.41|11885.41|11885.41|0
1642586970000|2022-01-19 10:09:30|11885.62|11885.62|11885.62|11885.62|11885.62|11885.62|11885.62|11885.62|0
1642586980000|2022-01-19 10:09:40|11885.5|11885.5|11885.5|11885.5|11885.5|11885.5|11885.5|11885.5|0
1642586990000|2022-01-19 10:09:50|11885.1|11885.1|11884.71|11884.71|11885.1|11885.1|11884.71|11884.71|0
1642587000000|2022-01-19 10:10:00|11884.92|11884.92|11884.92|11884.92|11884.92|11884.92|11884.92|11884.92|0
1642587010000|2022-01-19 10:10:10|11885.17|11885.17|11886.04|11886.04|11886.04|11886.04|11885.17|11885.17|0
1642587020000|2022-01-19 10:10:20|11886.13|11886.13|11885.93|11885.93|11887.31|11887.31|11885.93|11885.93|0
1642587030000|2022-01-19 10:10:30|11885.81|11885.81|11885.93|11885.93|11885.93|11885.93|11885.81|11885.81|0
1642587060000|2022-01-19 10:11:00|11882.01|11882.01|11882.99|11882.99|11882.99|11882.99|11882.01|11882.01|0
1642587070000|2022-01-19 10:11:10|11882.82|11882.82|11884.4|11884.4|11884.4|11884.4|11882.82|11882.82|0
1642587080000|2022-01-19 10:11:20|11884.52|11884.52|11884.52|11884.52|11884.52|11884.52|11884.52|11884.52|0
1642587090000|2022-01-19 10:11:30|11884.72|11884.72|11884.93|11884.93|11884.93|11884.93|11884.72|11884.72|0
1642587110000|2022-01-19 10:11:50|11882.97|11882.97|11881.14|11881.14|11882.97|11882.97|11881.14|11881.14|0
1642587120000|2022-01-19 10:12:00|11881.48|11881.48|11882.86|11882.86|11882.86|11882.86|11881.48|11881.48|0
1642587150000|2022-01-19 10:12:30|11883.28|11883.28|11883.28|11883.28|11883.28|11883.28|11883.28|11883.28|0
1642587160000|2022-01-19 10:12:40|11884.32|11884.32|11882.45|11882.45|11884.96|11884.96|11882.45|11882.45|0
1642587170000|2022-01-19 10:12:50|11882.19|11882.19|11880.36|11880.36|11882.19|11882.19|11880.36|11880.36|0
1642587180000|2022-01-19 10:13:00|11880.1|11880.1|11880.1|11880.1|11880.1|11880.1|11880.1|11880.1|0
1642587210000|2022-01-19 10:13:30|11879.84|11879.84|11877.47|11877.47|11879.84|11879.84|11877.47|11877.47|0
1642587220000|2022-01-19 10:13:40|11876.68|11876.68|11876.68|11876.68|11876.68|11876.68|11876.68|11876.68|0
1642587230000|2022-01-19 10:13:50|11876.17|11876.17|11876.16|11876.16|11876.17|11876.17|11875.77|11875.77|0
1642587240000|2022-01-19 10:14:00|11875.47|11875.47|11873.51|11873.51|11875.47|11875.47|11873.51|11873.51|0
1642587250000|2022-01-19 10:14:10|11873.39|11873.39|11873.27|11873.27|11873.39|11873.39|11873.27|11873.27|0
1642587260000|2022-01-19 10:14:20|11873.62|11873.62|11873.62|11873.62|11873.62|11873.62|11873.62|11873.62|0
1642587270000|2022-01-19 10:14:30|11873.5|11873.5|11873.5|11873.5|11873.5|11873.5|11873.5|11873.5|0
1642587280000|2022-01-19 10:14:40|11873.38|11873.38|11873.62|11873.62|11873.62|11873.62|11873.38|11873.38|0
1642587290000|2022-01-19 10:14:50|11874.6|11874.6|11874.73|11874.73|11874.73|11874.73|11874.6|11874.6|0
1642587300000|2022-01-19 10:15:00|11874.33|11874.33|11873.14|11873.14|11874.33|11874.33|11873.14|11873.14|0
1642587310000|2022-01-19 10:15:10|11872.16|11872.16|11870.79|11870.79|11872.24|11872.24|11870.79|11870.79|0
1642587330000|2022-01-19 10:15:30|11870.63|11870.63|11870.63|11870.63|11870.63|11870.63|11870.63|11870.63|0
1642587350000|2022-01-19 10:15:50|11870.23|11870.23|11870.23|11870.23|11870.23|11870.23|11870.23|11870.23|0
1642587360000|2022-01-19 10:16:00|11869.82|11869.82|11869.61|11869.61|11869.82|11869.82|11869.4|11869.4|0
1642587370000|2022-01-19 10:16:10|11870.79|11870.79|11870.33|11870.33|11870.79|11870.79|11870.33|11870.33|0
1642587400000|2022-01-19 10:16:40|11869.98|11869.98|11869.29|11869.29|11869.98|11869.98|11869.12|11869.12|0
1642587410000|2022-01-19 10:16:50|11869.5|11869.5|11869.92|11869.92|11869.92|11869.92|11869.5|11869.5|0
1642587420000|2022-01-19 10:17:00|11870.27|11870.27|11873.16|11873.16|11873.16|11873.16|11870.27|11870.27|0
1642587430000|2022-01-19 10:17:10|11873.4|11873.4|11873.4|11873.4|11873.4|11873.4|11873.4|11873.4|0
1642587460000|2022-01-19 10:17:40|11873.53|11873.53|11873.74|11873.74|11873.74|11873.74|11873.53|11873.53|0
1642587470000|2022-01-19 10:17:50|11874.92|11874.92|11875.08|11875.08|11875.08|11875.08|11874.29|11874.29|0
1642587480000|2022-01-19 10:18:00|11875.34|11875.34|11874.69|11874.69|11875.34|11875.34|11874.69|11874.69|0
1642587490000|2022-01-19 10:18:10|11873.5|11873.5|11873.5|11873.5|11873.5|11873.5|11873.5|11873.5|0
1642587510000|2022-01-19 10:18:30|11873.1|11873.1|11873.1|11873.1|11873.1|11873.1|11873.1|11873.1|0
1642587530000|2022-01-19 10:18:50|11873.8|11873.8|11873.8|11873.8|11873.8|11873.8|11873.8|11873.8|0
1642587550000|2022-01-19 10:19:10|11874.2|11874.2|11877.3|11877.3|11877.3|11877.3|11874.2|11874.2|0
1642587560000|2022-01-19 10:19:20|11877.66|11877.66|11877.88|11877.88|11877.88|11877.88|11877.66|11877.66|0
1642587580000|2022-01-19 10:19:40|11877.49|11877.49|11877.49|11877.49|11877.49|11877.49|11877.49|11877.49|0
1642587600000|2022-01-19 10:20:00|11878.18|11878.18|11878.18|11878.18|11878.18|11878.18|11878.18|11878.18|0
1642587610000|2022-01-19 10:20:10|11876.99|11876.99|11876.59|11876.59|11876.99|11876.99|11876.59|11876.59|0
1642587620000|2022-01-19 10:20:20|11874.63|11874.63|11874.63|11874.63|11874.63|11874.63|11874.63|11874.63|0
1642587640000|2022-01-19 10:20:40|11874.89|11874.89|11875.54|11875.54|11876.34|11876.34|11874.89|11874.89|0
1642587650000|2022-01-19 10:20:50|11872.6|11872.6|11872.6|11872.6|11872.6|11872.6|11872.6|11872.6|0
1642587670000|2022-01-19 10:21:10|11872.1|11872.1|11872.1|11872.1|11872.1|11872.1|11872.1|11872.1|0
1642587680000|2022-01-19 10:21:20|11871.98|11871.98|11871.98|11871.98|11871.98|11871.98|11871.98|11871.98|0
1642587690000|2022-01-19 10:21:30|11873.17|11873.17|11873.17|11873.17|11873.17|11873.17|11872.96|11872.96|0
1642587700000|2022-01-19 10:21:40|11871.99|11871.99|11871.99|11871.99|11871.99|11871.99|11871.99|11871.99|0
1642587710000|2022-01-19 10:21:50|11871.58|11871.58|11871.58|11871.58|11871.58|11871.58|11871.58|11871.58|0
1642587720000|2022-01-19 10:22:00|11871.32|11871.32|11871.18|11871.18|11871.58|11871.58|11871.18|11871.18|0
1642587730000|2022-01-19 10:22:10|11874.12|11874.12|11874.24|11874.24|11874.24|11874.24|11874.12|11874.12|0
1642587740000|2022-01-19 10:22:20|11874.74|11874.74|11875.92|11875.92|11875.92|11875.92|11874.74|11874.74|0
1642587750000|2022-01-19 10:22:30|11876.43|11876.43|11876.73|11876.73|11876.73|11876.73|11876.43|11876.43|0
1642587760000|2022-01-19 10:22:40|11875.55|11875.55|11875.55|11875.55|11875.55|11875.55|11875.55|11875.55|0
1642587770000|2022-01-19 10:22:50|11875.2|11875.2|11874.99|11874.99|11875.2|11875.2|11874.99|11874.99|0
1642587780000|2022-01-19 10:23:00|11875.04|11875.04|11875.04|11875.04|11875.04|11875.04|11875.04|11875.04|0
1642587800000|2022-01-19 10:23:20|11875.28|11875.28|11875.28|11875.28|11875.28|11875.28|11875.28|11875.28|0
1642587820000|2022-01-19 10:23:40|11874.93|11874.93|11874.59|11874.59|11874.93|11874.93|11874.59|11874.59|0
1642587830000|2022-01-19 10:23:50|11874.24|11874.24|11874.24|11874.24|11874.24|11874.24|11874.24|11874.24|0
1642587860000|2022-01-19 10:24:20|11873.91|11873.91|11872.73|11872.73|11873.91|11873.91|11872.73|11872.73|0
1642587880000|2022-01-19 10:24:40|11871.75|11871.75|11871.75|11871.75|11871.75|11871.75|11871.75|11871.75|0
1642587890000|2022-01-19 10:24:50|11871.96|11871.96|11867.01|11867.01|11871.96|11871.96|11866.89|11866.89|0
1642587900000|2022-01-19 10:25:00|11866.89|11866.89|11866.89|11866.89|11866.89|11866.89|11866.89|11866.89|0
1642587930000|2022-01-19 10:25:30|11867.01|11867.01|11867.01|11867.01|11867.01|11867.01|11867.01|11867.01|0
1642587950000|2022-01-19 10:25:50|11867.27|11867.27|11867.27|11867.27|11867.27|11867.27|11867.27|11867.27|0
1642587960000|2022-01-19 10:26:00|11867.61|11867.61|11869.06|11869.06|11869.22|11869.22|11867.61|11867.61|0
1642587970000|2022-01-19 10:26:10|11868.55|11868.55|11868.55|11868.55|11868.55|11868.55|11868.55|11868.55|0
1642587980000|2022-01-19 10:26:20|11868.24|11868.24|11867.83|11867.83|11868.24|11868.24|11867.62|11867.62|0
1642588000000|2022-01-19 10:26:40|11868.03|11868.03|11867.63|11867.63|11869.01|11869.01|11867.63|11867.63|0
1642588010000|2022-01-19 10:26:50|11867.47|11867.47|11867.47|11867.47|11867.47|11867.47|11867.47|11867.47|0
1642588020000|2022-01-19 10:27:00|11868.26|11868.26|11868.44|11868.44|11868.44|11868.44|11868.1|11868.1|0
1642588040000|2022-01-19 10:27:20|11869.63|11869.63|11869.63|11869.63|11869.63|11869.63|11869.63|11869.63|0
1642588050000|2022-01-19 10:27:30|11869.51|11869.51|11869.51|11869.51|11869.51|11869.51|11869.51|11869.51|0
1642588070000|2022-01-19 10:27:50|11869.72|11869.72|11870.14|11870.14|11870.14|11870.14|11869.72|11869.72|0
1642588080000|2022-01-19 10:28:00|11869.93|11869.93|11870.43|11870.43|11870.43|11870.43|11869.93|11869.93|0
1642588100000|2022-01-19 10:28:20|11870.31|11870.31|11869.72|11869.72|11870.31|11870.31|11869.72|11869.72|0
1642588110000|2022-01-19 10:28:30|11868.54|11868.54|11868.54|11868.54|11868.54|11868.54|11868.54|11868.54|0
1642588130000|2022-01-19 10:28:50|11868.7|11868.7|11868.78|11868.78|11869.04|11869.04|11868.7|11868.7|0
1642588140000|2022-01-19 10:29:00|11867.98|11867.98|11867.98|11867.98|11867.98|11867.98|11867.98|11867.98|0
1642588160000|2022-01-19 10:29:20|11868.24|11868.24|11868.24|11868.24|11868.24|11868.24|11868.24|11868.24|0
1642588200000|2022-01-19 10:30:00|11868.12|11868.12|11868.12|11868.12|11868.12|11868.12|11868.12|11868.12|0
1642588210000|2022-01-19 10:30:10|11866.93|11866.93|11866.93|11866.93|11866.93|11866.93|11866.93|11866.93|0
1642588220000|2022-01-19 10:30:20|11866.73|11866.73|11866.85|11866.85|11866.85|11866.85|11866.73|11866.73|0
1642588240000|2022-01-19 10:30:40|11866.8|11866.8|11866.8|11866.8|11866.8|11866.8|11866.8|11866.8|0
1642588250000|2022-01-19 10:30:50|11867.98|11867.98|11868.28|11868.28|11868.78|11868.78|11867.98|11867.98|0
1642588260000|2022-01-19 10:31:00|11868.12|11868.12|11869.74|11869.74|11869.74|11869.74|11868.12|11868.12|0
1642588270000|2022-01-19 10:31:10|11870.92|11870.92|11870.92|11870.92|11870.92|11870.92|11870.92|11870.92|0
1642588280000|2022-01-19 10:31:20|11871.09|11871.09|11871.09|11871.09|11871.21|11871.21|11871.09|11871.09|0
1642588310000|2022-01-19 10:31:50|11870.92|11870.92|11870.92|11870.92|11870.92|11870.92|11870.92|11870.92|0
1642588320000|2022-01-19 10:32:00|11870.52|11870.52|11871.02|11871.02|11871.02|11871.02|11870.52|11870.52|0
1642588330000|2022-01-19 10:32:10|11870.9|11870.9|11871.02|11871.02|11871.02|11871.02|11870.9|11870.9|0
1642588340000|2022-01-19 10:32:20|11871.49|11871.49|11873.66|11873.66|11873.66|11873.66|11871.28|11871.28|0
1642588360000|2022-01-19 10:32:40|11873.92|11873.92|11873.66|11873.66|11873.92|11873.92|11873.66|11873.66|0
1642588370000|2022-01-19 10:32:50|11873.26|11873.26|11873.26|11873.26|11873.26|11873.26|11873.26|11873.26|0
1642588380000|2022-01-19 10:33:00|11873.33|11873.33|11873.26|11873.26|11873.33|11873.33|11873.26|11873.26|0
1642588390000|2022-01-19 10:33:10|11875.22|11875.22|11875.22|11875.22|11875.22|11875.22|11875.22|11875.22|0
1642588410000|2022-01-19 10:33:30|11876.01|11876.01|11876.01|11876.01|11876.01|11876.01|11876.01|11876.01|0
1642588430000|2022-01-19 10:33:50|11874.05|11874.05|11870.37|11870.37|11874.05|11874.05|11870.37|11870.37|0
1642588440000|2022-01-19 10:34:00|11870.11|11870.11|11870.12|11870.12|11870.12|11870.12|11870.11|11870.11|0
1642588460000|2022-01-19 10:34:20|11868.75|11868.75|11868.75|11868.75|11868.75|11868.75|11868.75|11868.75|0
1642588470000|2022-01-19 10:34:30|11869.44|11869.44|11869.78|11869.78|11869.78|11869.78|11869.44|11869.44|0
1642588480000|2022-01-19 10:34:40|11870.76|11870.76|11870.81|11870.81|11870.81|11870.81|11870.76|11870.76|0
1642588490000|2022-01-19 10:34:50|11870.64|11870.64|11870.64|11870.64|11870.64|11870.64|11870.64|11870.64|0
1642588500000|2022-01-19 10:35:00|11870.38|11870.38|11870.22|11870.22|11870.38|11870.38|11870.22|11870.22|0
1642588520000|2022-01-19 10:35:20|11870.48|11870.48|11870.48|11870.48|11870.48|11870.48|11870.48|11870.48|0
1642588560000|2022-01-19 10:36:00|11870.27|11870.27|11870.76|11870.76|11870.76|11870.76|11870.27|11870.27|0
1642588570000|2022-01-19 10:36:10|11870.26|11870.26|11868.09|11868.09|11870.26|11870.26|11868.09|11868.09|0
1642588580000|2022-01-19 10:36:20|11869.07|11869.07|11869.07|11869.07|11869.07|11869.07|11869.07|11869.07|0
1642588600000|2022-01-19 10:36:40|11868.09|11868.09|11868.09|11868.09|11868.09|11868.09|11868.09|11868.09|0
1642588610000|2022-01-19 10:36:50|11867.7|11867.7|11867.7|11867.7|11867.7|11867.7|11867.7|11867.7|0
1642588620000|2022-01-19 10:37:00|11864.76|11864.76|11864.76|11864.76|11864.76|11864.76|11864.76|11864.76|0
1642588630000|2022-01-19 10:37:10|11863.45|11863.45|11863.21|11863.21|11863.45|11863.45|11862.02|11862.02|0
1642588640000|2022-01-19 10:37:20|11862.96|11862.96|11860.61|11860.61|11862.96|11862.96|11860.61|11860.61|0
1642588650000|2022-01-19 10:37:30|11860.37|11860.37|11862.71|11862.71|11862.71|11862.71|11860.22|11860.22|0
1642588670000|2022-01-19 10:37:50|11863.11|11863.11|11863.11|11863.11|11863.11|11863.11|11863.11|11863.11|0
1642588680000|2022-01-19 10:38:00|11862.94|11862.94|11864.65|11864.65|11864.65|11864.65|11862.94|11862.94|0
1642588690000|2022-01-19 10:38:10|11864.91|11864.91|11867.85|11867.85|11868.25|11868.25|11864.91|11864.91|0
1642588700000|2022-01-19 10:38:20|11868.11|11868.11|11868.11|11868.11|11868.11|11868.11|11868.11|11868.11|0
1642588720000|2022-01-19 10:38:40|11867.99|11867.99|11867.99|11867.99|11867.99|11867.99|11867.99|11867.99|0
1642588730000|2022-01-19 10:38:50|11867.59|11867.59|11868.38|11868.38|11868.38|11868.38|11867.59|11867.59|0
1642588740000|2022-01-19 10:39:00|11869.57|11869.57|11869.15|11869.15|11869.57|11869.57|11869.15|11869.15|0
1642588770000|2022-01-19 10:39:30|11867.96|11867.96|11866.58|11866.58|11867.96|11867.96|11866.58|11866.58|0
1642588780000|2022-01-19 10:39:40|11866.19|11866.19|11863.12|11863.12|11866.19|11866.19|11862.95|11862.95|0
1642588800000|2022-01-19 10:40:00|11864.31|11864.31|11864.52|11864.52|11864.71|11864.71|11864.31|11864.31|0
1642588820000|2022-01-19 10:40:20|11864.85|11864.85|11865.6|11865.6|11865.6|11865.6|11864.85|11864.85|0
1642588830000|2022-01-19 10:40:30|11866.78|11866.78|11866.39|11866.39|11866.78|11866.78|11866.39|11866.39|0
1642588840000|2022-01-19 10:40:40|11866.6|11866.6|11866.84|11866.84|11866.84|11866.84|11866.6|11866.6|0
1642588850000|2022-01-19 10:40:50|11866.44|11866.44|11866.44|11866.44|11866.44|11866.44|11866.44|11866.44|0
1642588860000|2022-01-19 10:41:00|11866.74|11866.74|11868.09|11868.09|11868.09|11868.09|11866.74|11866.74|0
1642588870000|2022-01-19 10:41:10|11868.32|11868.32|11867.14|11867.14|11868.32|11868.32|11867.14|11867.14|0
1642588890000|2022-01-19 10:41:30|11867.4|11867.4|11867.4|11867.4|11867.4|11867.4|11867.4|11867.4|0
1642588920000|2022-01-19 10:42:00|11871.31|11871.31|11871.66|11871.66|11871.66|11871.66|11871.31|11871.31|0
1642588960000|2022-01-19 10:42:40|11871.92|11871.92|11872.18|11872.18|11872.18|11872.18|11871.92|11871.92|0
1642588970000|2022-01-19 10:42:50|11872.41|11872.41|11873.6|11873.6|11873.6|11873.6|11872.41|11872.41|0
1642588980000|2022-01-19 10:43:00|11873.95|11873.95|11873.95|11873.95|11873.95|11873.95|11873.95|11873.95|0
1642588990000|2022-01-19 10:43:10|11874.45|11874.45|11877.59|11877.59|11877.59|11877.59|11874.45|11874.45|0
1642589010000|2022-01-19 10:43:30|11878.78|11878.78|11878.64|11878.64|11878.78|11878.78|11878.38|11878.38|0
1642589040000|2022-01-19 10:44:00|11878.22|11878.22|11878.22|11878.22|11878.22|11878.22|11878.22|11878.22|0
1642589050000|2022-01-19 10:44:10|11882.14|11882.14|11882.14|11882.14|11882.14|11882.14|11882.14|11882.14|0
1642589060000|2022-01-19 10:44:20|11882.53|11882.53|11882.53|11882.53|11882.53|11882.53|11882.53|11882.53|0
1642589070000|2022-01-19 10:44:30|11882.3|11882.3|11882.3|11882.3|11882.3|11882.3|11882.3|11882.3|0
1642589090000|2022-01-19 10:44:50|11883.49|11883.49|11883.49|11883.49|11883.49|11883.49|11883.49|11883.49|0
1642589100000|2022-01-19 10:45:00|11883.09|11883.09|11883.35|11883.35|11883.35|11883.35|11883.09|11883.09|0
1642589140000|2022-01-19 10:45:40|11883.61|11883.61|11883.4|11883.4|11884.59|11884.59|11883.4|11883.4|0
1642589160000|2022-01-19 10:46:00|11883.82|11883.82|11880.27|11880.27|11883.82|11883.82|11880.27|11880.27|0
1642589170000|2022-01-19 10:46:10|11881.25|11881.25|11881.3|11881.3|11881.51|11881.51|11881.25|11881.25|0
1642589190000|2022-01-19 10:46:30|11881.51|11881.51|11881.51|11881.51|11881.51|11881.51|11881.51|11881.51|0
1642589200000|2022-01-19 10:46:40|11881.63|11881.63|11881.63|11881.63|11881.63|11881.63|11881.63|11881.63|0
1642589220000|2022-01-19 10:47:00|11882.82|11882.82|11882.82|11882.82|11882.82|11882.82|11882.82|11882.82|0
1642589230000|2022-01-19 10:47:10|11883.16|11883.16|11883.71|11883.71|11883.71|11883.71|11883.16|11883.16|0
1642589240000|2022-01-19 10:47:20|11883.83|11883.83|11884.63|11884.63|11884.63|11884.63|11883.83|11883.83|0
1642589250000|2022-01-19 10:47:30|11885.61|11885.61|11885.61|11885.61|11885.61|11885.61|11885.61|11885.61|0
1642589260000|2022-01-19 10:47:40|11886.59|11886.59|11886.8|11886.8|11886.8|11886.8|11886.59|11886.59|0
1642589280000|2022-01-19 10:48:00|11886|11886|11886|11886|11886|11886|11886|11886|0
1642589300000|2022-01-19 10:48:20|11885.02|11885.02|11885.42|11885.42|11885.42|11885.42|11885.02|11885.02|0
1642589320000|2022-01-19 10:48:40|11884.24|11884.24|11884.24|11884.24|11884.24|11884.24|11884.24|11884.24|0
1642589330000|2022-01-19 10:48:50|11883.82|11883.82|11883.82|11883.82|11883.82|11883.82|11883.82|11883.82|0
1642589340000|2022-01-19 10:49:00|11883.61|11883.61|11883.21|11883.21|11883.61|11883.61|11883.21|11883.21|0
1642589360000|2022-01-19 10:49:20|11883.37|11883.37|11883.6|11883.6|11883.6|11883.6|11883.37|11883.37|0
1642589390000|2022-01-19 10:49:50|11883.78|11883.78|11883.78|11883.78|11883.78|11883.78|11883.78|11883.78|0
1642589400000|2022-01-19 10:50:00|11885.74|11885.74|11885.68|11885.68|11885.85|11885.85|11885.68|11885.68|0
1642589410000|2022-01-19 10:50:10|11886.03|11886.03|11886.15|11886.15|11886.15|11886.15|11886.03|11886.03|0
1642589430000|2022-01-19 10:50:30|11886.03|11886.03|11886.26|11886.26|11886.26|11886.26|11886.03|11886.03|0
1642589440000|2022-01-19 10:50:40|11886.38|11886.38|11886.38|11886.38|11886.38|11886.38|11886.38|11886.38|0
1642589460000|2022-01-19 10:51:00|11885.98|11885.98|11885.58|11885.58|11885.98|11885.98|11885.58|11885.58|0
1642589470000|2022-01-19 10:51:10|11886.05|11886.05|11886.05|11886.05|11886.05|11886.05|11886.05|11886.05|0
1642589480000|2022-01-19 10:51:20|11887.03|11887.03|11887.03|11887.03|11887.03|11887.03|11887.03|11887.03|0
1642589500000|2022-01-19 10:51:40|11887.19|11887.19|11885.23|11885.23|11887.19|11887.19|11885.23|11885.23|0
1642589510000|2022-01-19 10:51:50|11885.63|11885.63|11884.85|11884.85|11885.63|11885.63|11884.85|11884.85|0
1642589520000|2022-01-19 10:52:00|11885.01|11885.01|11884.63|11884.63|11885.16|11885.16|11883.72|11883.72|0
1642589530000|2022-01-19 10:52:10|11884.89|11884.89|11884.65|11884.65|11885.15|11885.15|11884.65|11884.65|0
1642589540000|2022-01-19 10:52:20|11884.15|11884.15|11884.15|11884.15|11884.15|11884.15|11884.15|11884.15|0
1642589550000|2022-01-19 10:52:30|11883.89|11883.89|11883.89|11883.89|11883.89|11883.89|11883.89|11883.89|0
1642589560000|2022-01-19 10:52:40|11882.88|11882.88|11880.51|11880.51|11882.88|11882.88|11880.39|11880.39|0
1642589580000|2022-01-19 10:53:00|11880.25|11880.25|11880.01|11880.01|11880.25|11880.25|11880.01|11880.01|0
1642589590000|2022-01-19 10:53:10|11879.61|11879.61|11879.65|11879.65|11879.65|11879.65|11879.23|11879.23|0
1642589600000|2022-01-19 10:53:20|11879.18|11879.18|11878.97|11878.97|11879.18|11879.18|11878.97|11878.97|0
1642589620000|2022-01-19 10:53:40|11880.66|11880.66|11880.66|11880.66|11880.66|11880.66|11880.66|11880.66|0
1642589630000|2022-01-19 10:53:50|11879.47|11879.47|11879.47|11879.47|11879.47|11879.47|11879.47|11879.47|0
1642589640000|2022-01-19 10:54:00|11879.24|11879.24|11879.24|11879.24|11879.24|11879.24|11879.24|11879.24|0
1642589670000|2022-01-19 10:54:30|11879.59|11879.59|11879.59|11879.59|11879.59|11879.59|11879.59|11879.59|0
1642589680000|2022-01-19 10:54:40|11879.93|11879.93|11880.45|11880.45|11880.45|11880.45|11879.93|11879.93|0
1642589690000|2022-01-19 10:54:50|11880.05|11880.05|11880.05|11880.05|11880.05|11880.05|11880.05|11880.05|0
1642589710000|2022-01-19 10:55:10|11879.89|11879.89|11880.1|11880.1|11880.1|11880.1|11879.89|11879.89|0
1642589720000|2022-01-19 10:55:20|11878.92|11878.92|11878.92|11878.92|11878.92|11878.92|11878.92|11878.92|0
1642589740000|2022-01-19 10:55:40|11878.71|11878.71|11878.71|11878.71|11878.71|11878.71|11878.71|11878.71|0
1642589750000|2022-01-19 10:55:50|11878.49|11878.49|11877.34|11877.34|11878.74|11878.74|11877.34|11877.34|0
1642589760000|2022-01-19 10:56:00|11877.55|11877.55|11877.55|11877.55|11877.55|11877.55|11877.55|11877.55|0
1642589770000|2022-01-19 10:56:10|11878.74|11878.74|11878.74|11878.74|11878.74|11878.74|11878.74|11878.74|0
1642589780000|2022-01-19 10:56:20|11879.08|11879.08|11879.08|11879.08|11879.08|11879.08|11879.08|11879.08|0
1642589800000|2022-01-19 10:56:40|11879.25|11879.25|11879.25|11879.25|11879.25|11879.25|11879.25|11879.25|0
1642589810000|2022-01-19 10:56:50|11878.27|11878.27|11878.27|11878.27|11878.27|11878.27|11878.27|11878.27|0
1642589820000|2022-01-19 10:57:00|11877.87|11877.87|11877.47|11877.47|11877.87|11877.87|11877.47|11877.47|0
1642589840000|2022-01-19 10:57:20|11876.29|11876.29|11876.29|11876.29|11876.29|11876.29|11876.29|11876.29|0
1642589850000|2022-01-19 10:57:30|11875.1|11875.1|11875.1|11875.1|11875.1|11875.1|11875.1|11875.1|0
1642589860000|2022-01-19 10:57:40|11873.91|11873.91|11873.91|11873.91|11873.91|11873.91|11873.91|11873.91|0
1642589870000|2022-01-19 10:57:50|11873.75|11873.75|11874.01|11874.01|11874.01|11874.01|11873.58|11873.58|0
1642589900000|2022-01-19 10:58:20|11873.03|11873.03|11871.84|11871.84|11873.03|11873.03|11871.84|11871.84|0
1642589910000|2022-01-19 10:58:30|11872.05|11872.05|11872.47|11872.47|11872.47|11872.47|11872.05|11872.05|0
1642589930000|2022-01-19 10:58:50|11872.31|11872.31|11872.31|11872.31|11872.31|11872.31|11872.31|11872.31|0
1642589940000|2022-01-19 10:59:00|11871.77|11871.77|11871.77|11871.77|11871.77|11871.77|11871.77|11871.77|0
1642589960000|2022-01-19 10:59:20|11872.95|11872.95|11872.95|11872.95|11872.95|11872.95|11872.95|11872.95|0
1642589970000|2022-01-19 10:59:30|11873.2|11873.2|11874.69|11874.69|11874.69|11874.69|11873.08|11873.08|0
1642589980000|2022-01-19 10:59:40|11874.81|11874.81|11877.22|11877.22|11877.22|11877.22|11873.5|11873.5|0
1642589990000|2022-01-19 10:59:50|11877.73|11877.73|11880.64|11880.64|11880.78|11880.78|11877.73|11877.73|0
1642590000000|2022-01-19 11:00:00|11880.43|11880.43|11880.65|11880.65|11880.9|11880.9|11880.43|11880.43|0
1642590010000|2022-01-19 11:00:10|11879.46|11879.46|11879.04|11879.04|11879.46|11879.46|11879.04|11879.04|0
1642590040000|2022-01-19 11:00:40|11880.22|11880.22|11880.44|11880.44|11880.44|11880.44|11880.22|11880.22|0
1642590050000|2022-01-19 11:00:50|11881.62|11881.62|11881.62|11881.62|11881.62|11881.62|11881.62|11881.62|0
1642590060000|2022-01-19 11:01:00|11881.78|11881.78|11881.78|11881.78|11881.78|11881.78|11881.78|11881.78|0
1642590070000|2022-01-19 11:01:10|11881.61|11881.61|11881.27|11881.27|11881.61|11881.61|11880.92|11880.92|0
1642590080000|2022-01-19 11:01:20|11881.51|11881.51|11880.32|11880.32|11881.51|11881.51|11880.32|11880.32|0
1642590100000|2022-01-19 11:01:40|11880.2|11880.2|11880.04|11880.04|11880.2|11880.2|11880.04|11880.04|0
1642590110000|2022-01-19 11:01:50|11880.2|11880.2|11880.2|11880.2|11880.2|11880.2|11880.2|11880.2|0
1642590130000|2022-01-19 11:02:10|11881.38|11881.38|11882.05|11882.05|11882.05|11882.05|11881.38|11881.38|0
1642590140000|2022-01-19 11:02:20|11883.03|11883.03|11883.03|11883.03|11883.03|11883.03|11883.03|11883.03|0
1642590160000|2022-01-19 11:02:40|11882.82|11882.82|11882.82|11882.82|11882.82|11882.82|11882.82|11882.82|0
1642590190000|2022-01-19 11:03:10|11883.08|11883.08|11883.08|11883.08|11883.08|11883.08|11883.08|11883.08|0
1642590210000|2022-01-19 11:03:30|11883.59|11883.59|11885.78|11885.78|11885.78|11885.78|11883.59|11883.59|0
1642590220000|2022-01-19 11:03:40|11885.9|11885.9|11886.11|11886.11|11886.11|11886.11|11885.9|11885.9|0
1642590240000|2022-01-19 11:04:00|11885.13|11885.13|11886.11|11886.11|11886.11|11886.11|11885.13|11885.13|0
1642590250000|2022-01-19 11:04:10|11886.26|11886.26|11886.47|11886.47|11886.47|11886.47|11886.26|11886.26|0
1642590260000|2022-01-19 11:04:20|11886.07|11886.07|11886.38|11886.38|11886.38|11886.38|11886.07|11886.07|0
1642590270000|2022-01-19 11:04:30|11886.21|11886.21|11886.21|11886.21|11886.21|11886.21|11886.21|11886.21|0
1642590290000|2022-01-19 11:04:50|11886.55|11886.55|11886.36|11886.36|11886.88|11886.88|11886.36|11886.36|0
1642590300000|2022-01-19 11:05:00|11886.15|11886.15|11886.15|11886.15|11886.15|11886.15|11886.15|11886.15|0
1642590320000|2022-01-19 11:05:20|11885.98|11885.98|11885.98|11885.98|11885.98|11885.98|11885.86|11885.86|0
1642590350000|2022-01-19 11:05:50|11885.77|11885.77|11885.77|11885.77|11885.77|11885.77|11885.77|11885.77|0
1642590360000|2022-01-19 11:06:00|11886.75|11886.75|11887.2|11887.2|11887.27|11887.27|11886.58|11886.58|0
1642590370000|2022-01-19 11:06:10|11886.69|11886.69|11888.19|11888.19|11888.19|11888.19|11886.69|11886.69|0
1642590400000|2022-01-19 11:06:40|11888.07|11888.07|11889.45|11889.45|11889.45|11889.45|11888.07|11888.07|0
1642590410000|2022-01-19 11:06:50|11889.62|11889.62|11889.41|11889.41|11889.62|11889.62|11889.41|11889.41|0
1642590430000|2022-01-19 11:07:10|11889.2|11889.2|11889|11889|11889.2|11889.2|11889|11889|0
1642590450000|2022-01-19 11:07:30|11888.02|11888.02|11888.02|11888.02|11888.02|11888.02|11888.02|11888.02|0
1642590460000|2022-01-19 11:07:40|11887.04|11887.04|11887.04|11887.04|11887.04|11887.04|11887.04|11887.04|0
1642590470000|2022-01-19 11:07:50|11885.85|11885.85|11885.85|11885.85|11885.85|11885.85|11885.85|11885.85|0
1642590480000|2022-01-19 11:08:00|11884.87|11884.87|11884.87|11884.87|11884.87|11884.87|11884.87|11884.87|0
1642590490000|2022-01-19 11:08:10|11884.67|11884.67|11884.41|11884.41|11884.67|11884.67|11884.41|11884.41|0
1642590500000|2022-01-19 11:08:20|11884.24|11884.24|11883.05|11883.05|11884.24|11884.24|11883.05|11883.05|0
1642590510000|2022-01-19 11:08:30|11882.07|11882.07|11881.09|11881.09|11882.07|11882.07|11881.09|11881.09|0
1642590530000|2022-01-19 11:08:50|11880.3|11880.3|11880.3|11880.3|11880.3|11880.3|11880.3|11880.3|0
1642590540000|2022-01-19 11:09:00|11880.51|11880.51|11881.15|11881.15|11881.57|11881.57|11880.51|11880.51|0
1642590550000|2022-01-19 11:09:10|11881.34|11881.34|11881.34|11881.34|11881.34|11881.34|11881.34|11881.34|0
1642590560000|2022-01-19 11:09:20|11881.46|11881.46|11881.34|11881.34|11881.46|11881.46|11881.34|11881.34|0
1642590570000|2022-01-19 11:09:30|11882.32|11882.32|11883.35|11883.35|11883.35|11883.35|11882.32|11882.32|0
1642590590000|2022-01-19 11:09:50|11882.83|11882.83|11882.31|11882.31|11882.83|11882.83|11882.31|11882.31|0
1642590600000|2022-01-19 11:10:00|11882.15|11882.15|11882.15|11882.15|11882.15|11882.15|11882.15|11882.15|0
1642590620000|2022-01-19 11:10:20|11881.98|11881.98|11881.98|11881.98|11881.98|11881.98|11881.98|11881.98|0
1642590640000|2022-01-19 11:10:40|11882.1|11882.1|11882.1|11882.1|11882.1|11882.1|11882.1|11882.1|0
1642590660000|2022-01-19 11:11:00|11881.84|11881.84|11881.84|11881.84|11881.84|11881.84|11881.84|11881.84|0
1642590720000|2022-01-19 11:12:00|11882.64|11882.64|11882.64|11882.64|11882.64|11882.64|11882.64|11882.64|0
1642590740000|2022-01-19 11:12:20|11882.9|11882.9|11882.9|11882.9|11882.9|11882.9|11882.9|11882.9|0
1642590750000|2022-01-19 11:12:30|11884.86|11884.86|11885.62|11885.62|11886.04|11886.04|11884.86|11884.86|0
1642590760000|2022-01-19 11:12:40|11885.45|11885.45|11885.33|11885.33|11885.45|11885.45|11885.33|11885.33|0
1642590770000|2022-01-19 11:12:50|11885.21|11885.21|11883.72|11883.72|11885.21|11885.21|11883.72|11883.72|0
1642590780000|2022-01-19 11:13:00|11883.98|11883.98|11883.86|11883.86|11883.98|11883.98|11883.86|11883.86|0
1642590790000|2022-01-19 11:13:10|11882.67|11882.67|11882.67|11882.67|11882.67|11882.67|11882.67|11882.67|0
1642590800000|2022-01-19 11:13:20|11882.32|11882.32|11882.32|11882.32|11882.32|11882.32|11882.32|11882.32|0
1642590810000|2022-01-19 11:13:30|11881.85|11881.85|11881.85|11881.85|11881.85|11881.85|11881.85|11881.85|0
1642590820000|2022-01-19 11:13:40|11881.61|11881.61|11881.61|11881.61|11881.61|11881.61|11881.61|11881.61|0
1642590830000|2022-01-19 11:13:50|11881.11|11881.11|11882.43|11882.43|11882.43|11882.43|11880.73|11880.73|0
1642590840000|2022-01-19 11:14:00|11882.31|11882.31|11882.31|11882.31|11882.31|11882.31|11882.31|11882.31|0
1642590850000|2022-01-19 11:14:10|11882.08|11882.08|11882.2|11882.2|11882.2|11882.2|11882.08|11882.08|0
1642590860000|2022-01-19 11:14:20|11882.04|11882.04|11882.3|11882.3|11882.56|11882.56|11882.04|11882.04|0
1642590880000|2022-01-19 11:14:40|11882.42|11882.42|11883.35|11883.35|11883.35|11883.35|11882.42|11882.42|0
1642590890000|2022-01-19 11:14:50|11883.61|11883.61|11883.73|11883.73|11883.73|11883.73|11883.61|11883.61|0
1642590910000|2022-01-19 11:15:10|11884.43|11884.43|11884.43|11884.43|11884.43|11884.43|11884.43|11884.43|0
1642590920000|2022-01-19 11:15:20|11883.25|11883.25|11882.9|11882.9|11883.25|11883.25|11882.9|11882.9|0
1642590930000|2022-01-19 11:15:30|11882.67|11882.67|11882.55|11882.55|11882.67|11882.67|11882.55|11882.55|0
1642590950000|2022-01-19 11:15:50|11882.97|11882.97|11882.97|11882.97|11882.97|11882.97|11882.97|11882.97|0
1642590960000|2022-01-19 11:16:00|11883.35|11883.35|11882.95|11882.95|11883.35|11883.35|11882.95|11882.95|0
1642590990000|2022-01-19 11:16:30|11883.14|11883.14|11883.14|11883.14|11883.14|11883.14|11883.14|11883.14|0
1642591000000|2022-01-19 11:16:40|11883.48|11883.48|11884.46|11884.46|11884.46|11884.46|11883.48|11883.48|0
1642591010000|2022-01-19 11:16:50|11885.44|11885.44|11888.55|11888.55|11888.55|11888.55|11885.44|11885.44|0
1642591050000|2022-01-19 11:17:30|11888.2|11888.2|11886|11886|11888.2|11888.2|11886|11886|0
1642591060000|2022-01-19 11:17:40|11887.69|11887.69|11887.69|11887.69|11887.69|11887.69|11887.69|11887.69|0
1642591070000|2022-01-19 11:17:50|11888.87|11888.87|11888.87|11888.87|11888.87|11888.87|11888.87|11888.87|0
1642591090000|2022-01-19 11:18:10|11887.69|11887.69|11887.69|11887.69|11887.69|11887.69|11887.69|11887.69|0
1642591100000|2022-01-19 11:18:20|11887.19|11887.19|11887.19|11887.19|11887.19|11887.19|11887.19|11887.19|0
1642591110000|2022-01-19 11:18:30|11887.45|11887.45|11886.59|11886.59|11887.45|11887.45|11886.59|11886.59|0
1642591120000|2022-01-19 11:18:40|11886.85|11886.85|11886.67|11886.67|11886.85|11886.85|11886.46|11886.46|0
1642591140000|2022-01-19 11:19:00|11887.07|11887.07|11887.07|11887.07|11887.07|11887.07|11887.07|11887.07|0
1642591200000|2022-01-19 11:20:00|11887.18|11887.18|11887.18|11887.18|11887.18|11887.18|11887.18|11887.18|0
1642591220000|2022-01-19 11:20:20|11887.35|11887.35|11887.35|11887.35|11887.35|11887.35|11887.35|11887.35|0
1642591230000|2022-01-19 11:20:30|11887.59|11887.59|11888.89|11888.89|11888.89|11888.89|11887.59|11887.59|0
1642591250000|2022-01-19 11:20:50|11889.01|11889.01|11889.01|11889.01|11889.01|11889.01|11889.01|11889.01|0
1642591260000|2022-01-19 11:21:00|11890.2|11890.2|11888.8|11888.8|11890.2|11890.2|11888.4|11888.4|0
1642591280000|2022-01-19 11:21:20|11887.62|11887.62|11886.64|11886.64|11887.62|11887.62|11886.64|11886.64|0
1642591290000|2022-01-19 11:21:30|11885.79|11885.79|11879.81|11879.81|11885.79|11885.79|11879.81|11879.81|0
1642591300000|2022-01-19 11:21:40|11879.69|11879.69|11878.81|11878.81|11879.69|11879.69|11878.81|11878.81|0
1642591310000|2022-01-19 11:21:50|11877.62|11877.62|11877.62|11877.62|11877.62|11877.62|11877.62|11877.62|0
1642591320000|2022-01-19 11:22:00|11877.41|11877.41|11877.41|11877.41|11877.41|11877.41|11877.41|11877.41|0
1642591340000|2022-01-19 11:22:20|11877.66|11877.66|11877.66|11877.66|11877.66|11877.66|11877.66|11877.66|0
1642591350000|2022-01-19 11:22:30|11877.87|11877.87|11877.87|11877.87|11877.87|11877.87|11877.87|11877.87|0
1642591360000|2022-01-19 11:22:40|11879.05|11879.05|11879.05|11879.05|11879.05|11879.05|11879.05|11879.05|0
1642591410000|2022-01-19 11:23:30|11879.31|11879.31|11879.31|11879.31|11879.31|11879.31|11879.31|11879.31|0
1642591440000|2022-01-19 11:24:00|11878.91|11878.91|11878.7|11878.7|11878.91|11878.91|11878.7|11878.7|0
1642591460000|2022-01-19 11:24:20|11879.68|11879.68|11879.68|11879.68|11879.68|11879.68|11879.68|11879.68|0
1642591470000|2022-01-19 11:24:30|11880.08|11880.08|11880.08|11880.08|11880.08|11880.08|11880.08|11880.08|0
1642591480000|2022-01-19 11:24:40|11880.58|11880.58|11880.49|11880.49|11880.89|11880.89|11880.49|11880.49|0
1642591510000|2022-01-19 11:25:10|11881.68|11881.68|11881.68|11881.68|11881.68|11881.68|11881.68|11881.68|0
1642591520000|2022-01-19 11:25:20|11880.7|11880.7|11880.7|11880.7|11880.7|11880.7|11880.7|11880.7|0
1642591540000|2022-01-19 11:25:40|11880.37|11880.37|11880.37|11880.37|11880.37|11880.37|11880.37|11880.37|0
1642591550000|2022-01-19 11:25:50|11880.2|11880.2|11880.08|11880.08|11880.2|11880.2|11880.08|11880.08|0
1642591560000|2022-01-19 11:26:00|11880.25|11880.25|11880.41|11880.41|11880.41|11880.41|11880.25|11880.25|0
1642591570000|2022-01-19 11:26:10|11880.29|11880.29|11880.29|11880.29|11880.29|11880.29|11880.29|11880.29|0
1642591610000|2022-01-19 11:26:50|11880.18|11880.18|11880.02|11880.02|11880.18|11880.18|11880.02|11880.02|0
1642591640000|2022-01-19 11:27:20|11880.19|11880.19|11880.19|11880.19|11880.19|11880.19|11880.19|11880.19|0
1642591660000|2022-01-19 11:27:40|11880.31|11880.31|11879.61|11879.61|11880.79|11880.79|11879.61|11879.61|0
1642591670000|2022-01-19 11:27:50|11879.18|11879.18|11879.18|11879.18|11879.18|11879.18|11879.18|11879.18|0
1642591680000|2022-01-19 11:28:00|11880.37|11880.37|11880.14|11880.14|11880.37|11880.37|11880.02|11880.02|0
1642591690000|2022-01-19 11:28:10|11880.27|11880.27|11880.43|11880.43|11880.43|11880.43|11880.27|11880.27|0
1642591700000|2022-01-19 11:28:20|11879.25|11879.25|11878.78|11878.78|11879.25|11879.25|11878.78|11878.78|0
1642591720000|2022-01-19 11:28:40|11879.01|11879.01|11882.16|11882.16|11882.16|11882.16|11879.01|11879.01|0
1642591740000|2022-01-19 11:29:00|11881.18|11881.18|11882.04|11882.04|11882.16|11882.16|11881.18|11881.18|0
1642591750000|2022-01-19 11:29:10|11881.92|11881.92|11881.92|11881.92|11881.92|11881.92|11881.92|11881.92|0
1642591770000|2022-01-19 11:29:30|11882.04|11882.04|11882.04|11882.04|11882.04|11882.04|11882.04|11882.04|0
1642591780000|2022-01-19 11:29:40|11881.92|11881.92|11881.52|11881.52|11881.92|11881.92|11881.52|11881.52|0
1642591790000|2022-01-19 11:29:50|11880.33|11880.33|11880.33|11880.33|11880.33|11880.33|11880.33|11880.33|0
1642591800000|2022-01-19 11:30:00|11881.02|11881.02|11880.81|11880.81|11881.02|11881.02|11880.81|11880.81|0
1642591820000|2022-01-19 11:30:20|11880.64|11880.64|11880.64|11880.64|11880.64|11880.64|11880.64|11880.64|0
1642591830000|2022-01-19 11:30:30|11883.58|11883.58|11883.93|11883.93|11883.93|11883.93|11883.58|11883.58|0
1642591850000|2022-01-19 11:30:50|11884.08|11884.08|11884.08|11884.08|11884.08|11884.08|11884.08|11884.08|0
1642591870000|2022-01-19 11:31:10|11885.06|11885.06|11885.06|11885.06|11885.06|11885.06|11885.06|11885.06|0
1642591900000|2022-01-19 11:31:40|11885.54|11885.54|11884.48|11884.48|11885.66|11885.66|11884.48|11884.48|0
1642591920000|2022-01-19 11:32:00|11884.08|11884.08|11884.08|11884.08|11884.08|11884.08|11884.08|11884.08|0
1642591930000|2022-01-19 11:32:10|11883.73|11883.73|11883.73|11883.73|11883.73|11883.73|11883.73|11883.73|0
1642591940000|2022-01-19 11:32:20|11883.99|11883.99|11881.39|11881.39|11884.33|11884.33|11881.39|11881.39|0
1642591960000|2022-01-19 11:32:40|11881.51|11881.51|11881.51|11881.51|11881.51|11881.51|11881.51|11881.51|0
1642591970000|2022-01-19 11:32:50|11881.27|11881.27|11881.27|11881.27|11881.27|11881.27|11881.27|11881.27|0
1642591990000|2022-01-19 11:33:10|11881.61|11881.61|11881.61|11881.61|11881.61|11881.61|11881.61|11881.61|0
1642592000000|2022-01-19 11:33:20|11881.85|11881.85|11882.5|11882.5|11882.5|11882.5|11880.67|11880.67|0
1642592010000|2022-01-19 11:33:30|11882.92|11882.92|11882.36|11882.36|11882.92|11882.92|11882.36|11882.36|0
1642592020000|2022-01-19 11:33:40|11881.96|11881.96|11881.75|11881.75|11881.96|11881.96|11881.75|11881.75|0
1642592030000|2022-01-19 11:33:50|11881.97|11881.97|11879.92|11879.92|11881.97|11881.97|11879.66|11879.66|0
1642592040000|2022-01-19 11:34:00|11880.18|11880.18|11880.18|11880.18|11880.18|11880.18|11880.18|11880.18|0
1642592050000|2022-01-19 11:34:10|11880.66|11880.66|11881.11|11881.11|11881.11|11881.11|11880.66|11880.66|0
1642592060000|2022-01-19 11:34:20|11881.28|11881.28|11881.45|11881.45|11881.45|11881.45|11881.28|11881.28|0
1642592070000|2022-01-19 11:34:30|11881.75|11881.75|11881.75|11881.75|11881.75|11881.75|11881.75|11881.75|0
1642592080000|2022-01-19 11:34:40|11881.49|11881.49|11882.85|11882.85|11882.85|11882.85|11881.49|11881.49|0
1642592090000|2022-01-19 11:34:50|11880.47|11880.47|11880.47|11880.47|11880.47|11880.47|11880.47|11880.47|0
1642592100000|2022-01-19 11:35:00|11880.64|11880.64|11880.38|11880.38|11880.64|11880.64|11880.38|11880.38|0
1642592110000|2022-01-19 11:35:10|11880.55|11880.55|11880.83|11880.83|11880.83|11880.83|11880.55|11880.55|0
1642592120000|2022-01-19 11:35:20|11881.81|11881.81|11881.81|11881.81|11881.81|11881.81|11881.81|11881.81|0
1642592130000|2022-01-19 11:35:30|11880.83|11880.83|11880.62|11880.62|11880.83|11880.83|11880.62|11880.62|0
1642592160000|2022-01-19 11:36:00|11880.99|11880.99|11882.39|11882.39|11882.55|11882.55|11880.99|11880.99|0
1642592170000|2022-01-19 11:36:10|11882.55|11882.55|11882.6|11882.6|11882.6|11882.6|11882.43|11882.43|0
1642592180000|2022-01-19 11:36:20|11882.86|11882.86|11882.86|11882.86|11882.86|11882.86|11882.86|11882.86|0
1642592190000|2022-01-19 11:36:30|11882.73|11882.73|11882.73|11882.73|11882.73|11882.73|11882.73|11882.73|0
1642592200000|2022-01-19 11:36:40|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|0
1642592210000|2022-01-19 11:36:50|11882.72|11882.72|11882.72|11882.72|11882.72|11882.72|11882.72|11882.72|0
1642592220000|2022-01-19 11:37:00|11881.72|11881.72|11881.54|11881.54|11881.88|11881.88|11881.54|11881.54|0
1642592270000|2022-01-19 11:37:50|11881.38|11881.38|11881.59|11881.59|11881.59|11881.59|11881.38|11881.38|0
1642592290000|2022-01-19 11:38:10|11881.95|11881.95|11881.95|11881.95|11881.95|11881.95|11881.95|11881.95|0
1642592300000|2022-01-19 11:38:20|11882.21|11882.21|11881.95|11881.95|11882.21|11882.21|11881.95|11881.95|0
1642592310000|2022-01-19 11:38:30|11881.43|11881.43|11879.05|11879.05|11881.43|11881.43|11879.05|11879.05|0
1642592320000|2022-01-19 11:38:40|11879.45|11879.45|11879.99|11879.99|11879.99|11879.99|11879.45|11879.45|0
1642592340000|2022-01-19 11:39:00|11880.16|11880.16|11878.15|11878.15|11880.16|11880.16|11878.15|11878.15|0
1642592350000|2022-01-19 11:39:10|11879.13|11879.13|11879.3|11879.3|11879.3|11879.3|11879.13|11879.13|0
1642592370000|2022-01-19 11:39:30|11879.42|11879.42|11879.42|11879.42|11879.42|11879.42|11879.42|11879.42|0
1642592380000|2022-01-19 11:39:40|11879.21|11879.21|11878.69|11878.69|11879.21|11879.21|11878.43|11878.43|0
1642592390000|2022-01-19 11:39:50|11877.5|11877.5|11872.98|11872.98|11877.5|11877.5|11872.98|11872.98|0
1642592400000|2022-01-19 11:40:00|11873.13|11873.13|11872.98|11872.98|11873.13|11873.13|11872.98|11872.98|0
1642592430000|2022-01-19 11:40:30|11873.21|11873.21|11873.21|11873.21|11873.21|11873.21|11873.21|11873.21|0
1642592440000|2022-01-19 11:40:40|11872.81|11872.81|11873.79|11873.79|11873.79|11873.79|11872.81|11872.81|0
1642592460000|2022-01-19 11:41:00|11874.15|11874.15|11874.03|11874.03|11874.15|11874.15|11874.03|11874.03|0
1642592480000|2022-01-19 11:41:20|11873.83|11873.83|11873.59|11873.59|11873.83|11873.83|11873.59|11873.59|0
1642592490000|2022-01-19 11:41:30|11873.52|11873.52|11873.31|11873.31|11873.52|11873.52|11873.31|11873.31|0
1642592500000|2022-01-19 11:41:40|11874.5|11874.5|11875.68|11875.68|11875.68|11875.68|11874.5|11874.5|0
1642592510000|2022-01-19 11:41:50|11875.53|11875.53|11875.61|11875.61|11875.61|11875.61|11875.53|11875.53|0
1642592520000|2022-01-19 11:42:00|11876.79|11876.79|11880.92|11880.92|11880.92|11880.92|11876.79|11876.79|0
1642592550000|2022-01-19 11:42:30|11880.66|11880.66|11880.66|11880.66|11880.66|11880.66|11880.66|11880.66|0
1642592560000|2022-01-19 11:42:40|11880.32|11880.32|11880.32|11880.32|11880.32|11880.32|11880.32|11880.32|0
1642592570000|2022-01-19 11:42:50|11879.14|11879.14|11879.4|11879.4|11879.4|11879.4|11879.14|11879.14|0
1642592580000|2022-01-19 11:43:00|11879.56|11879.56|11879.56|11879.56|11879.56|11879.56|11879.56|11879.56|0
1642592590000|2022-01-19 11:43:10|11879.68|11879.68|11879.68|11879.68|11879.68|11879.68|11879.68|11879.68|0
1642592610000|2022-01-19 11:43:30|11879.94|11879.94|11879.94|11879.94|11879.94|11879.94|11879.94|11879.94|0
1642592620000|2022-01-19 11:43:40|11880.11|11880.11|11880.11|11880.11|11880.11|11880.11|11880.11|11880.11|0
1642592640000|2022-01-19 11:44:00|11878.15|11878.15|11878.15|11878.15|11878.15|11878.15|11878.15|11878.15|0
1642592650000|2022-01-19 11:44:10|11877.81|11877.81|11877.82|11877.82|11877.82|11877.82|11877.47|11877.47|0
1642592660000|2022-01-19 11:44:20|11876.63|11876.63|11875.19|11875.19|11876.63|11876.63|11875.19|11875.19|0
1642592680000|2022-01-19 11:44:40|11874.83|11874.83|11874.95|11874.95|11874.95|11874.95|11874.83|11874.83|0
1642592700000|2022-01-19 11:45:00|11874.82|11874.82|11875.88|11875.88|11875.88|11875.88|11874.69|11874.69|0
1642592720000|2022-01-19 11:45:20|11875.67|11875.67|11874.87|11874.87|11875.67|11875.67|11874.87|11874.87|0
1642592730000|2022-01-19 11:45:30|11874.71|11874.71|11873.52|11873.52|11874.71|11874.71|11873.52|11873.52|0
1642592740000|2022-01-19 11:45:40|11873.78|11873.78|11873.78|11873.78|11873.78|11873.78|11873.78|11873.78|0
1642592770000|2022-01-19 11:46:10|11873.9|11873.9|11873.9|11873.9|11873.9|11873.9|11873.9|11873.9|0
1642592780000|2022-01-19 11:46:20|11874.88|11874.88|11874.88|11874.88|11874.88|11874.88|11874.88|11874.88|0
1642592800000|2022-01-19 11:46:40|11875.28|11875.28|11875.28|11875.28|11875.28|11875.28|11875.28|11875.28|0
1642592810000|2022-01-19 11:46:50|11875.49|11875.49|11879.26|11879.26|11879.26|11879.26|11875.49|11875.49|0
1642592830000|2022-01-19 11:47:10|11878.08|11878.08|11876.89|11876.89|11878.08|11878.08|11876.89|11876.89|0
1642592840000|2022-01-19 11:47:20|11877.09|11877.09|11877.09|11877.09|11877.09|11877.09|11877.09|11877.09|0
1642592850000|2022-01-19 11:47:30|11876.59|11876.59|11876.59|11876.59|11876.59|11876.59|11876.59|11876.59|0
1642592860000|2022-01-19 11:47:40|11876.47|11876.47|11876.52|11876.52|11876.52|11876.52|11876.47|11876.47|0
1642592890000|2022-01-19 11:48:10|11876.86|11876.86|11877.21|11877.21|11877.21|11877.21|11876.86|11876.86|0
1642592900000|2022-01-19 11:48:20|11876.71|11876.71|11876.71|11876.71|11876.71|11876.71|11876.71|11876.71|0
1642592910000|2022-01-19 11:48:30|11876.5|11876.5|11876.5|11876.5|11876.5|11876.5|11876.5|11876.5|0
1642592940000|2022-01-19 11:49:00|11876.1|11876.1|11876.1|11876.1|11876.1|11876.1|11876.1|11876.1|0
1642592950000|2022-01-19 11:49:10|11875.89|11875.89|11875.89|11875.89|11875.89|11875.89|11875.89|11875.89|0
1642592970000|2022-01-19 11:49:30|11875.73|11875.73|11875.58|11875.58|11875.73|11875.73|11875.58|11875.58|0
1642592980000|2022-01-19 11:49:40|11875.34|11875.34|11875.34|11875.34|11875.34|11875.34|11875.34|11875.34|0
1642592990000|2022-01-19 11:49:50|11875.17|11875.17|11875.17|11875.17|11875.17|11875.17|11875.17|11875.17|0
1642593000000|2022-01-19 11:50:00|11875.5|11875.5|11875.5|11875.5|11875.5|11875.5|11875.5|11875.5|0
1642593010000|2022-01-19 11:50:10|11875.67|11875.67|11875.67|11875.67|11875.67|11875.67|11875.67|11875.67|0
1642593020000|2022-01-19 11:50:20|11875.34|11875.34|11875.5|11875.5|11875.5|11875.5|11875.34|11875.34|0
1642593040000|2022-01-19 11:50:40|11875.67|11875.67|11879.52|11879.52|11879.52|11879.52|11875.67|11875.67|0
1642593050000|2022-01-19 11:50:50|11879.68|11879.68|11882.71|11882.71|11882.71|11882.71|11879.68|11879.68|0
1642593060000|2022-01-19 11:51:00|11883.1|11883.1|11883.1|11883.1|11883.1|11883.1|11883.1|11883.1|0
1642593070000|2022-01-19 11:51:10|11883.27|11883.27|11883.26|11883.26|11883.77|11883.77|11883.26|11883.26|0
1642593080000|2022-01-19 11:51:20|11883.43|11883.43|11885.01|11885.01|11885.01|11885.01|11882.84|11882.84|0
1642593090000|2022-01-19 11:51:30|11885.22|11885.22|11882.54|11882.54|11885.22|11885.22|11882.43|11882.43|0
1642593100000|2022-01-19 11:51:40|11882.8|11882.8|11882.8|11882.8|11882.8|11882.8|11882.8|11882.8|0
1642593130000|2022-01-19 11:52:10|11883.98|11883.98|11884.33|11884.33|11884.33|11884.33|11883.98|11883.98|0
1642593140000|2022-01-19 11:52:20|11885.31|11885.31|11885.31|11885.31|11885.31|11885.31|11885.31|11885.31|0
1642593160000|2022-01-19 11:52:40|11884.33|11884.33|11883.35|11883.35|11884.33|11884.33|11883.35|11883.35|0
1642593170000|2022-01-19 11:52:50|11883.61|11883.61|11883.61|11883.61|11883.61|11883.61|11883.61|11883.61|0
1642593190000|2022-01-19 11:53:10|11882.42|11882.42|11882.42|11882.42|11882.42|11882.42|11882.42|11882.42|0
1642593200000|2022-01-19 11:53:20|11882.68|11882.68|11881.82|11881.82|11882.8|11882.8|11881.82|11881.82|0
1642593220000|2022-01-19 11:53:40|11881.66|11881.66|11884.03|11884.03|11884.03|11884.03|11881.66|11881.66|0
1642593230000|2022-01-19 11:53:50|11883.86|11883.86|11883.53|11883.53|11884.12|11884.12|11883.53|11883.53|0
1642593240000|2022-01-19 11:54:00|11883.79|11883.79|11884.05|11884.05|11884.05|11884.05|11883.79|11883.79|0
1642593270000|2022-01-19 11:54:30|11883.45|11883.45|11883.45|11883.45|11883.45|11883.45|11883.45|11883.45|0
1642593290000|2022-01-19 11:54:50|11882.47|11882.47|11882.13|11882.13|11882.47|11882.47|11881.61|11881.61|0
1642593300000|2022-01-19 11:55:00|11882.34|11882.34|11881.31|11881.31|11882.49|11882.49|11881.31|11881.31|0
1642593310000|2022-01-19 11:55:10|11882|11882|11882|11882|11882.35|11882.35|11882|11882|0
1642593360000|2022-01-19 11:56:00|11882.16|11882.16|11882.16|11882.16|11882.16|11882.16|11882.16|11882.16|0
1642593370000|2022-01-19 11:56:10|11881.66|11881.66|11881.66|11881.66|11881.66|11881.66|11881.66|11881.66|0
1642593410000|2022-01-19 11:56:50|11882|11882|11882|11882|11882|11882|11882|11882|0
1642593450000|2022-01-19 11:57:30|11881.02|11881.02|11881.02|11881.02|11881.02|11881.02|11881.02|11881.02|0
1642593460000|2022-01-19 11:57:40|11880.62|11880.62|11880.62|11880.62|11880.62|11880.62|11880.62|11880.62|0
1642593480000|2022-01-19 11:58:00|11879.44|11879.44|11879.44|11879.44|11879.44|11879.44|11879.44|11879.44|0
1642593490000|2022-01-19 11:58:10|11879.23|11879.23|11879.23|11879.23|11879.23|11879.23|11879.23|11879.23|0
1642593500000|2022-01-19 11:58:20|11878.99|11878.99|11878.99|11878.99|11878.99|11878.99|11878.99|11878.99|0
1642593530000|2022-01-19 11:58:50|11879.38|11879.38|11880.36|11880.36|11880.36|11880.36|11879.38|11879.38|0
1642593540000|2022-01-19 11:59:00|11879.38|11879.38|11879.38|11879.38|11879.38|11879.38|11879.38|11879.38|0
1642593550000|2022-01-19 11:59:10|11879.26|11879.26|11879.61|11879.61|11879.61|11879.61|11879.26|11879.26|0
1642593560000|2022-01-19 11:59:20|11879.49|11879.49|11879.49|11879.49|11879.49|11879.49|11879.49|11879.49|0
1642593570000|2022-01-19 11:59:30|11879.14|11879.14|11879.14|11879.14|11879.14|11879.14|11879.14|11879.14|0
1642593600000|2022-01-19 12:00:00|11879.02|11879.02|11879|11879|11879.14|11879.14|11878.8|11878.8|0
1642593610000|2022-01-19 12:00:10|11878.8|11878.8|11879.06|11879.06|11879.06|11879.06|11878.8|11878.8|0
1642593620000|2022-01-19 12:00:20|11878.89|11878.89|11880.13|11880.13|11880.13|11880.13|11878.89|11878.89|0
1642593630000|2022-01-19 12:00:30|11880.43|11880.43|11880.43|11880.43|11880.43|11880.43|11880.43|11880.43|0
1642593640000|2022-01-19 12:00:40|11880.58|11880.58|11880.04|11880.04|11880.73|11880.73|11880.04|11880.04|0
1642593650000|2022-01-19 12:00:50|11879.69|11879.69|11879.69|11879.69|11879.69|11879.69|11879.69|11879.69|0
1642593660000|2022-01-19 12:01:00|11879.35|11879.35|11880.28|11880.28|11880.49|11880.49|11879.35|11879.35|0
1642593680000|2022-01-19 12:01:20|11880.08|11880.08|11879.86|11879.86|11880.08|11880.08|11879.86|11879.86|0
1642593700000|2022-01-19 12:01:40|11880.28|11880.28|11880.28|11880.28|11880.28|11880.28|11880.28|11880.28|0
1642593720000|2022-01-19 12:02:00|11880.68|11880.68|11881.03|11881.03|11881.03|11881.03|11880.68|11880.68|0
1642593730000|2022-01-19 12:02:10|11881.37|11881.37|11882.9|11882.9|11882.9|11882.9|11881.37|11881.37|0
1642593740000|2022-01-19 12:02:20|11884.09|11884.09|11883.5|11883.5|11884.09|11884.09|11883.15|11883.15|0
1642593750000|2022-01-19 12:02:30|11884.48|11884.48|11886.91|11886.91|11886.91|11886.91|11884.48|11884.48|0
1642593760000|2022-01-19 12:02:40|11886.79|11886.79|11887.29|11887.29|11887.29|11887.29|11886.79|11886.79|0
1642593770000|2022-01-19 12:02:50|11887.13|11887.13|11886.78|11886.78|11887.13|11887.13|11886.78|11886.78|0
1642593780000|2022-01-19 12:03:00|11887.76|11887.76|11888.45|11888.45|11888.45|11888.45|11887.76|11887.76|0
1642593800000|2022-01-19 12:03:20|11889.14|11889.14|11889.14|11889.14|11889.14|11889.14|11889.14|11889.14|0
1642593810000|2022-01-19 12:03:30|11889.26|11889.26|11888.76|11888.76|11889.35|11889.35|11888.76|11888.76|0
1642593820000|2022-01-19 12:03:40|11888.41|11888.41|11886.74|11886.74|11888.41|11888.41|11886.74|11886.74|0
1642593830000|2022-01-19 12:03:50|11886.4|11886.4|11885.03|11885.03|11886.4|11886.4|11885.03|11885.03|0
1642593850000|2022-01-19 12:04:10|11885.72|11885.72|11885.55|11885.55|11885.72|11885.72|11885.55|11885.55|0
1642593880000|2022-01-19 12:04:40|11885.21|11885.21|11885.21|11885.21|11885.21|11885.21|11885.21|11885.21|0
1642593890000|2022-01-19 12:04:50|11885.55|11885.55|11883.88|11883.88|11885.55|11885.55|11883.88|11883.88|0
1642593900000|2022-01-19 12:05:00|11883.54|11883.54|11881.58|11881.58|11883.54|11883.54|11881.58|11881.58|0
1642593910000|2022-01-19 12:05:10|11881.78|11881.78|11882.47|11882.47|11882.47|11882.47|11881.43|11881.43|0
1642593920000|2022-01-19 12:05:20|11882.82|11882.82|11885.41|11885.41|11885.75|11885.75|11882.82|11882.82|0
1642593930000|2022-01-19 12:05:30|11885.06|11885.06|11885.06|11885.06|11885.06|11885.06|11885.06|11885.06|0
1642593940000|2022-01-19 12:05:40|11884.83|11884.83|11885.53|11885.53|11885.53|11885.53|11884.83|11884.83|0
1642593950000|2022-01-19 12:05:50|11885.93|11885.93|11885.93|11885.93|11885.93|11885.93|11885.93|11885.93|0
1642593970000|2022-01-19 12:06:10|11886.62|11886.62|11885.59|11885.59|11886.97|11886.97|11885.59|11885.59|0
1642593980000|2022-01-19 12:06:20|11885.94|11885.94|11885.94|11885.94|11885.94|11885.94|11885.94|11885.94|0
1642594010000|2022-01-19 12:06:50|11885.52|11885.52|11887.83|11887.83|11887.83|11887.83|11885.52|11885.52|0
1642594040000|2022-01-19 12:07:20|11887.33|11887.33|11887.33|11887.33|11887.33|11887.33|11887.33|11887.33|0
1642594050000|2022-01-19 12:07:30|11887.49|11887.49|11887.58|11887.58|11887.58|11887.58|11887.37|11887.37|0
1642594080000|2022-01-19 12:08:00|11888.28|11888.28|11888.28|11888.28|11888.28|11888.28|11888.28|11888.28|0
1642594100000|2022-01-19 12:08:20|11886.32|11886.32|11886.53|11886.53|11886.53|11886.53|11886.32|11886.32|0
1642594170000|2022-01-19 12:09:30|11887.51|11887.51|11886.53|11886.53|11887.51|11887.51|11886.18|11886.18|0
1642594210000|2022-01-19 12:10:10|11886.65|11886.65|11886.65|11886.65|11886.65|11886.65|11886.65|11886.65|0
1642594230000|2022-01-19 12:10:30|11886.54|11886.54|11886.54|11886.54|11886.54|11886.54|11886.54|11886.54|0
1642594240000|2022-01-19 12:10:40|11886.19|11886.19|11886.19|11886.19|11886.19|11886.19|11886.19|11886.19|0
1642594250000|2022-01-19 12:10:50|11886.02|11886.02|11886.02|11886.02|11886.02|11886.02|11886.02|11886.02|0
1642594280000|2022-01-19 12:11:20|11885.91|11885.91|11885.79|11885.79|11885.91|11885.91|11885.79|11885.79|0
1642594300000|2022-01-19 12:11:40|11885.63|11885.63|11887.99|11887.99|11887.99|11887.99|11885.63|11885.63|0
1642594320000|2022-01-19 12:12:00|11888.33|11888.33|11888.33|11888.33|11888.33|11888.33|11888.33|11888.33|0
1642594330000|2022-01-19 12:12:10|11888.92|11888.92|11889.39|11889.39|11889.39|11889.39|11888.92|11888.92|0
1642594350000|2022-01-19 12:12:30|11889.56|11889.56|11889.56|11889.56|11889.56|11889.56|11889.56|11889.56|0
1642594360000|2022-01-19 12:12:40|11889.68|11889.68|11889.6|11889.6|11889.68|11889.68|11889.6|11889.6|0
1642594370000|2022-01-19 12:12:50|11889.81|11889.81|11888.22|11888.22|11889.81|11889.81|11887.53|11887.53|0
1642594390000|2022-01-19 12:13:10|11887.89|11887.89|11888.15|11888.15|11888.15|11888.15|11887.89|11887.89|0
1642594400000|2022-01-19 12:13:20|11887.94|11887.94|11887.11|11887.11|11887.94|11887.94|11887.11|11887.11|0
1642594420000|2022-01-19 12:13:40|11885.92|11885.92|11886.07|11886.07|11886.07|11886.07|11885.92|11885.92|0
1642594430000|2022-01-19 12:13:50|11885.86|11885.86|11885.86|11885.86|11885.86|11885.86|11885.86|11885.86|0
1642594440000|2022-01-19 12:14:00|11886.36|11886.36|11885.56|11885.56|11886.36|11886.36|11885.56|11885.56|0
1642594460000|2022-01-19 12:14:20|11885.44|11885.44|11885.32|11885.32|11885.44|11885.44|11885.32|11885.32|0
1642594470000|2022-01-19 12:14:30|11885.21|11885.21|11883.83|11883.83|11885.21|11885.21|11883.83|11883.83|0
1642594490000|2022-01-19 12:14:50|11883.33|11883.33|11883.83|11883.83|11883.83|11883.83|11883.33|11883.33|0
1642594560000|2022-01-19 12:16:00|11883.43|11883.43|11883.28|11883.28|11883.43|11883.43|11883.28|11883.28|0
1642594570000|2022-01-19 12:16:10|11883.49|11883.49|11884.12|11884.12|11884.47|11884.47|11883.49|11883.49|0
1642594600000|2022-01-19 12:16:40|11883.62|11883.62|11884.77|11884.77|11884.77|11884.77|11882.4|11882.4|0
1642594610000|2022-01-19 12:16:50|11883.59|11883.59|11883.59|11883.59|11883.59|11883.59|11883.59|11883.59|0
1642594630000|2022-01-19 12:17:10|11883.23|11883.23|11883.23|11883.23|11883.23|11883.23|11883.23|11883.23|0
1642594650000|2022-01-19 12:17:30|11883.11|11883.11|11883.11|11883.11|11883.11|11883.11|11883.11|11883.11|0
1642594660000|2022-01-19 12:17:40|11882.96|11882.96|11882.96|11882.96|11882.96|11882.96|11882.96|11882.96|0
1642594670000|2022-01-19 12:17:50|11882.84|11882.84|11882.84|11882.84|11882.84|11882.84|11882.84|11882.84|0
1642594690000|2022-01-19 12:18:10|11882.58|11882.58|11882.91|11882.91|11882.91|11882.91|11882.58|11882.58|0
1642594700000|2022-01-19 12:18:20|11883.6|11883.6|11883.6|11883.6|11883.6|11883.6|11883.6|11883.6|0
1642594740000|2022-01-19 12:19:00|11884.08|11884.08|11883.31|11883.31|11884.08|11884.08|11883.1|11883.1|0
1642594750000|2022-01-19 12:19:10|11882.62|11882.62|11880.32|11880.32|11882.62|11882.62|11880.32|11880.32|0
1642594760000|2022-01-19 12:19:20|11879.52|11879.52|11879.92|11879.92|11879.92|11879.92|11879.52|11879.52|0
1642594770000|2022-01-19 12:19:30|11878.94|11878.94|11878.16|11878.16|11878.94|11878.94|11878.16|11878.16|0
1642594780000|2022-01-19 12:19:40|11879.14|11879.14|11879.14|11879.14|11879.14|11879.14|11879.14|11879.14|0
1642594800000|2022-01-19 12:20:00|11879.49|11879.49|11879.14|11879.14|11879.49|11879.49|11879.14|11879.14|0
1642594810000|2022-01-19 12:20:10|11878.8|11878.8|11878.8|11878.8|11878.8|11878.8|11878.8|11878.8|0
1642594820000|2022-01-19 12:20:20|11878.45|11878.45|11878.1|11878.1|11878.45|11878.45|11878.1|11878.1|0
1642594830000|2022-01-19 12:20:30|11877.76|11877.76|11878.45|11878.45|11878.45|11878.45|11877.76|11877.76|0
1642594840000|2022-01-19 12:20:40|11878.1|11878.1|11876.57|11876.57|11878.1|11878.1|11876.57|11876.57|0
1642594850000|2022-01-19 12:20:50|11877.76|11877.76|11877.76|11877.76|11877.76|11877.76|11877.76|11877.76|0
1642594860000|2022-01-19 12:21:00|11878.8|11878.8|11878.8|11878.8|11878.8|11878.8|11878.8|11878.8|0
1642594870000|2022-01-19 12:21:10|11878.54|11878.54|11878.54|11878.54|11878.54|11878.54|11878.54|11878.54|0
1642594890000|2022-01-19 12:21:30|11878.88|11878.88|11878.88|11878.88|11878.88|11878.88|11878.88|11878.88|0
1642594910000|2022-01-19 12:21:50|11878.62|11878.62|11878.62|11878.62|11878.62|11878.62|11878.62|11878.62|0
1642594920000|2022-01-19 12:22:00|11878.42|11878.42|11878.42|11878.42|11878.42|11878.42|11878.42|11878.42|0
1642594930000|2022-01-19 12:22:10|11879.22|11879.22|11881.68|11881.68|11881.68|11881.68|11879.22|11879.22|0
1642594940000|2022-01-19 12:22:20|11881.37|11881.37|11881.22|11881.22|11881.37|11881.37|11881.22|11881.22|0
1642594950000|2022-01-19 12:22:30|11881.62|11881.62|11881.62|11881.62|11881.62|11881.62|11881.62|11881.62|0
1642594960000|2022-01-19 12:22:40|11882.16|11882.16|11882.16|11882.16|11882.16|11882.16|11882.16|11882.16|0
1642594980000|2022-01-19 12:23:00|11882.28|11882.28|11882.97|11882.97|11882.97|11882.97|11882.28|11882.28|0
1642594990000|2022-01-19 12:23:10|11882.62|11882.62|11882.62|11882.62|11882.62|11882.62|11882.62|11882.62|0
1642595000000|2022-01-19 12:23:20|11882.28|11882.28|11877.97|11877.97|11882.28|11882.28|11877.97|11877.97|0
1642595010000|2022-01-19 12:23:30|11876.99|11876.99|11877.97|11877.97|11877.97|11877.97|11876.99|11876.99|0
1642595020000|2022-01-19 12:23:40|11876.78|11876.78|11876.78|11876.78|11876.78|11876.78|11876.78|11876.78|0
1642595040000|2022-01-19 12:24:00|11877.76|11877.76|11878.74|11878.74|11878.74|11878.74|11877.76|11877.76|0
1642595060000|2022-01-19 12:24:20|11879.08|11879.08|11879.08|11879.08|11879.08|11879.08|11879.08|11879.08|0
1642595070000|2022-01-19 12:24:30|11880.27|11880.27|11880.27|11880.27|11880.27|11880.27|11880.27|11880.27|0
1642595090000|2022-01-19 12:24:50|11880.16|11880.16|11880.16|11880.16|11880.16|11880.16|11880.16|11880.16|0
1642595100000|2022-01-19 12:25:00|11881.14|11881.14|11880.89|11880.89|11881.14|11881.14|11880.89|11880.89|0
1642595120000|2022-01-19 12:25:20|11880.64|11880.64|11880.54|11880.54|11880.64|11880.64|11880.54|11880.54|0
1642595130000|2022-01-19 12:25:30|11881.52|11881.52|11881.52|11881.52|11881.52|11881.52|11881.52|11881.52|0
1642595160000|2022-01-19 12:26:00|11881.31|11881.31|11881.57|11881.57|11881.57|11881.57|11881.31|11881.31|0
1642595170000|2022-01-19 12:26:10|11881.72|11881.72|11881.72|11881.72|11881.72|11881.72|11881.72|11881.72|0
1642595180000|2022-01-19 12:26:20|11880.74|11880.74|11881.72|11881.72|11881.72|11881.72|11880.74|11880.74|0
1642595190000|2022-01-19 12:26:30|11881.57|11881.57|11881.57|11881.57|11881.57|11881.57|11881.57|11881.57|0
1642595200000|2022-01-19 12:26:40|11880.59|11880.59|11880.59|11880.59|11880.59|11880.59|11880.59|11880.59|0
1642595220000|2022-01-19 12:27:00|11880.33|11880.33|11880.41|11880.41|11880.41|11880.41|11880.33|11880.33|0
1642595250000|2022-01-19 12:27:30|11880.29|11880.29|11879.51|11879.51|11880.29|11880.29|11879.51|11879.51|0
1642595260000|2022-01-19 12:27:40|11879.77|11879.77|11879.77|11879.77|11879.77|11879.77|11879.77|11879.77|0
1642595270000|2022-01-19 12:27:50|11879.89|11879.89|11880.02|11880.02|11880.02|11880.02|11879.89|11879.89|0
1642595280000|2022-01-19 12:28:00|11879.89|11879.89|11881.08|11881.08|11881.08|11881.08|11879.89|11879.89|0
1642595290000|2022-01-19 12:28:10|11881.31|11881.31|11881.31|11881.31|11881.31|11881.31|11881.31|11881.31|0
1642595300000|2022-01-19 12:28:20|11880.92|11880.92|11881.7|11881.7|11881.7|11881.7|11880.92|11880.92|0
1642595310000|2022-01-19 12:28:30|11881.91|11881.91|11881.91|11881.91|11881.91|11881.91|11881.91|11881.91|0
1642595340000|2022-01-19 12:29:00|11882.07|11882.07|11882.07|11882.07|11882.07|11882.07|11882.07|11882.07|0
1642595360000|2022-01-19 12:29:20|11882.2|11882.2|11882.2|11882.2|11882.2|11882.2|11882.2|11882.2|0
1642595380000|2022-01-19 12:29:40|11882.33|11882.33|11882.33|11882.33|11882.33|11882.33|11882.33|11882.33|0
1642595390000|2022-01-19 12:29:50|11882.73|11882.73|11882.73|11882.73|11882.73|11882.73|11882.73|11882.73|0
1642595410000|2022-01-19 12:30:10|11882.93|11882.93|11883.57|11883.57|11883.57|11883.57|11882.93|11882.93|0
1642595420000|2022-01-19 12:30:20|11883.36|11883.36|11883.29|11883.29|11883.36|11883.36|11883.29|11883.29|0
1642595430000|2022-01-19 12:30:30|11883.49|11883.49|11883.61|11883.61|11883.61|11883.61|11883.26|11883.26|0
1642595450000|2022-01-19 12:30:50|11883.95|11883.95|11884.59|11884.59|11884.59|11884.59|11883.95|11883.95|0
1642595480000|2022-01-19 12:31:20|11885.11|11885.11|11885.37|11885.37|11885.37|11885.37|11885.11|11885.11|0
1642595520000|2022-01-19 12:32:00|11885.24|11885.24|11885.24|11885.24|11885.24|11885.24|11885.24|11885.24|0
1642595530000|2022-01-19 12:32:10|11884.55|11884.55|11884.55|11884.55|11884.55|11884.55|11884.55|11884.55|0
1642595540000|2022-01-19 12:32:20|11884.2|11884.2|11886.4|11886.4|11886.4|11886.4|11884.2|11884.2|0
1642595550000|2022-01-19 12:32:30|11886.75|11886.75|11886.76|11886.76|11887.09|11887.09|11886.75|11886.75|0
1642595570000|2022-01-19 12:32:50|11887.16|11887.16|11887.16|11887.16|11887.16|11887.16|11887.16|11887.16|0
1642595580000|2022-01-19 12:33:00|11886.95|11886.95|11886.38|11886.38|11886.95|11886.95|11886.38|11886.38|0
1642595590000|2022-01-19 12:33:10|11886.73|11886.73|11886.73|11886.73|11886.73|11886.73|11886.73|11886.73|0
1642595600000|2022-01-19 12:33:20|11887.71|11887.71|11887.97|11887.97|11888.69|11888.69|11887.71|11887.71|0
1642595610000|2022-01-19 12:33:30|11887.62|11887.62|11885.66|11885.66|11887.62|11887.62|11885.66|11885.66|0
1642595630000|2022-01-19 12:33:50|11885.5|11885.5|11885.66|11885.66|11885.66|11885.66|11885.5|11885.5|0
1642595650000|2022-01-19 12:34:10|11885.99|11885.99|11886.02|11886.02|11886.02|11886.02|11885.67|11885.67|0
1642595660000|2022-01-19 12:34:20|11885.62|11885.62|11885.44|11885.44|11885.62|11885.62|11885.28|11885.28|0
1642595670000|2022-01-19 12:34:30|11885.1|11885.1|11885.1|11885.1|11885.1|11885.1|11885.1|11885.1|0
1642595680000|2022-01-19 12:34:40|11884.89|11884.89|11887.19|11887.19|11887.19|11887.19|11884.89|11884.89|0
1642595690000|2022-01-19 12:34:50|11886.84|11886.84|11887.27|11887.27|11887.27|11887.27|11886.84|11886.84|0
1642595700000|2022-01-19 12:35:00|11886.92|11886.92|11886.58|11886.58|11886.92|11886.92|11886.58|11886.58|0
1642595710000|2022-01-19 12:35:10|11886.92|11886.92|11886.92|11886.92|11887.27|11887.27|11886.92|11886.92|0
1642595720000|2022-01-19 12:35:20|11885.74|11885.74|11885.39|11885.39|11885.74|11885.74|11885.39|11885.39|0
1642595730000|2022-01-19 12:35:30|11886.08|11886.08|11885.74|11885.74|11886.08|11886.08|11885.74|11885.74|0
1642595740000|2022-01-19 12:35:40|11885.61|11885.61|11883.86|11883.86|11885.74|11885.74|11883.86|11883.86|0
1642595750000|2022-01-19 12:35:50|11884.12|11884.12|11883.97|11883.97|11884.37|11884.37|11883.97|11883.97|0
1642595760000|2022-01-19 12:36:00|11884.05|11884.05|11884.18|11884.18|11884.4|11884.4|11884.05|11884.05|0
1642595770000|2022-01-19 12:36:10|11884.53|11884.53|11886.06|11886.06|11886.06|11886.06|11884.53|11884.53|0
1642595800000|2022-01-19 12:36:40|11884.88|11884.88|11884.88|11884.88|11884.88|11884.88|11884.88|11884.88|0
1642595810000|2022-01-19 12:36:50|11884.36|11884.36|11884.43|11884.43|11884.43|11884.43|11884.36|11884.36|0
1642595820000|2022-01-19 12:37:00|11884.27|11884.27|11881.33|11881.33|11884.27|11884.27|11881.33|11881.33|0
1642595830000|2022-01-19 12:37:10|11882.51|11882.51|11882.31|11882.31|11882.51|11882.51|11882.31|11882.31|0
1642595840000|2022-01-19 12:37:20|11884.27|11884.27|11886.43|11886.43|11886.43|11886.43|11884.27|11884.27|0
1642595860000|2022-01-19 12:37:40|11886.31|11886.31|11886.31|11886.31|11886.31|11886.31|11885.97|11885.97|0
1642595870000|2022-01-19 12:37:50|11886.21|11886.21|11886.21|11886.21|11886.21|11886.21|11886.21|11886.21|0
1642595880000|2022-01-19 12:38:00|11886.56|11886.56|11886.56|11886.56|11886.56|11886.56|11886.56|11886.56|0
1642595890000|2022-01-19 12:38:10|11886.69|11886.69|11886.69|11886.69|11886.69|11886.69|11886.69|11886.69|0
1642595910000|2022-01-19 12:38:30|11885.5|11885.5|11884.31|11884.31|11885.5|11885.5|11884.31|11884.31|0
1642595920000|2022-01-19 12:38:40|11881.38|11881.38|11881.72|11881.72|11881.72|11881.72|11881.38|11881.38|0
1642595940000|2022-01-19 12:39:00|11881.85|11881.85|11881.52|11881.52|11881.85|11881.85|11881.52|11881.52|0
1642595990000|2022-01-19 12:39:50|11879.57|11879.57|11879.17|11879.17|11879.57|11879.57|11879.17|11879.17|0
1642596000000|2022-01-19 12:40:00|11879.05|11879.05|11879.2|11879.2|11879.44|11879.44|11879.05|11879.05|0
1642596020000|2022-01-19 12:40:20|11878.79|11878.79|11878.79|11878.79|11878.79|11878.79|11878.79|11878.79|0
1642596030000|2022-01-19 12:40:30|11878.64|11878.64|11878.64|11878.64|11878.64|11878.64|11878.64|11878.64|0
1642596040000|2022-01-19 12:40:40|11878.4|11878.4|11878.4|11878.4|11878.4|11878.4|11878.4|11878.4|0
1642596060000|2022-01-19 12:41:00|11878.01|11878.01|11878.01|11878.01|11878.01|11878.01|11878.01|11878.01|0
1642596100000|2022-01-19 12:41:40|11877.8|11877.8|11877.28|11877.28|11877.8|11877.8|11877.28|11877.28|0
1642596110000|2022-01-19 12:41:50|11877.35|11877.35|11877.35|11877.35|11877.35|11877.35|11877.35|11877.35|0
1642596130000|2022-01-19 12:42:10|11877.52|11877.52|11877.52|11877.52|11877.52|11877.52|11877.52|11877.52|0
1642596140000|2022-01-19 12:42:20|11878.5|11878.5|11878.5|11878.5|11878.5|11878.5|11878.5|11878.5|0
1642596160000|2022-01-19 12:42:40|11877.81|11877.81|11877.81|11877.81|11877.81|11877.81|11877.81|11877.81|0
1642596180000|2022-01-19 12:43:00|11877.3|11877.3|11877.3|11877.3|11877.56|11877.56|11877.3|11877.3|0
1642596230000|2022-01-19 12:43:50|11876.91|11876.91|11876.51|11876.51|11876.91|11876.91|11876.51|11876.51|0
1642596240000|2022-01-19 12:44:00|11876.25|11876.25|11876.25|11876.25|11876.25|11876.25|11876.25|11876.25|0
1642596260000|2022-01-19 12:44:20|11875.91|11875.91|11876.08|11876.08|11876.08|11876.08|11875.91|11875.91|0
1642596270000|2022-01-19 12:44:30|11875.74|11875.74|11875.74|11875.74|11875.74|11875.74|11875.74|11875.74|0
1642596330000|2022-01-19 12:45:30|11875.89|11875.89|11873.93|11873.93|11875.89|11875.89|11873.93|11873.93|0
1642596350000|2022-01-19 12:45:50|11874.91|11874.91|11874.91|11874.91|11874.91|11874.91|11874.91|11874.91|0
1642596360000|2022-01-19 12:46:00|11876.09|11876.09|11877.28|11877.28|11877.28|11877.28|11876.09|11876.09|0
1642596370000|2022-01-19 12:46:10|11876.88|11876.88|11875.9|11875.9|11876.88|11876.88|11875.9|11875.9|0
1642596380000|2022-01-19 12:46:20|11876.16|11876.16|11876.16|11876.16|11876.16|11876.16|11876.16|11876.16|0
1642596390000|2022-01-19 12:46:30|11875.9|11875.9|11877.86|11877.86|11877.86|11877.86|11875.9|11875.9|0
1642596400000|2022-01-19 12:46:40|11878.21|11878.21|11878.21|11878.21|11878.21|11878.21|11878.21|11878.21|0
1642596430000|2022-01-19 12:47:10|11879.39|11879.39|11879.39|11879.39|11879.39|11879.39|11879.39|11879.39|0
1642596470000|2022-01-19 12:47:50|11879.64|11879.64|11879.59|11879.59|11879.64|11879.64|11879.59|11879.59|0
1642596490000|2022-01-19 12:48:10|11879.95|11879.95|11879.95|11879.95|11879.95|11879.95|11879.95|11879.95|0
1642596500000|2022-01-19 12:48:20|11879.45|11879.45|11879.28|11879.28|11879.45|11879.45|11879.28|11879.28|0
1642596510000|2022-01-19 12:48:30|11878.69|11878.69|11878.69|11878.69|11878.69|11878.69|11878.69|11878.69|0
1642596530000|2022-01-19 12:48:50|11879.88|11879.88|11879.06|11879.06|11879.88|11879.88|11879.06|11879.06|0
1642596540000|2022-01-19 12:49:00|11879.22|11879.22|11879.39|11879.39|11879.39|11879.39|11879.22|11879.22|0
1642596550000|2022-01-19 12:49:10|11879.18|11879.18|11879.18|11879.18|11879.18|11879.18|11879.18|11879.18|0
1642596580000|2022-01-19 12:49:40|11879.78|11879.78|11880.37|11880.37|11880.37|11880.37|11879.18|11879.18|0
1642596590000|2022-01-19 12:49:50|11880.6|11880.6|11881.1|11881.1|11881.1|11881.1|11880.6|11880.6|0
1642596600000|2022-01-19 12:50:00|11882.08|11882.08|11882.08|11882.08|11882.08|11882.08|11882.08|11882.08|0
1642596640000|2022-01-19 12:50:40|11882.31|11882.31|11882.31|11882.31|11882.31|11882.31|11882.31|11882.31|0
1642596660000|2022-01-19 12:51:00|11882.54|11882.54|11882.54|11882.54|11882.54|11882.54|11882.54|11882.54|0
1642596670000|2022-01-19 12:51:10|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|0
1642596680000|2022-01-19 12:51:20|11883.09|11883.09|11883.09|11883.09|11883.09|11883.09|11883.09|11883.09|0
1642596700000|2022-01-19 12:51:40|11882.49|11882.49|11882.61|11882.61|11882.73|11882.73|11882.49|11882.49|0
1642596720000|2022-01-19 12:52:00|11882.02|11882.02|11882.02|11882.02|11882.02|11882.02|11882.02|11882.02|0
1642596730000|2022-01-19 12:52:10|11882.71|11882.71|11881.68|11881.68|11882.86|11882.86|11881.68|11881.68|0
1642596740000|2022-01-19 12:52:20|11881.84|11881.84|11880.82|11880.82|11882.01|11882.01|11880.82|11880.82|0
1642596760000|2022-01-19 12:52:40|11881.25|11881.25|11881.69|11881.69|11881.69|11881.69|11881.25|11881.25|0
1642596770000|2022-01-19 12:52:50|11881.48|11881.48|11881.48|11881.48|11881.48|11881.48|11881.48|11881.48|0
1642596780000|2022-01-19 12:53:00|11882.67|11882.67|11883.09|11883.09|11883.09|11883.09|11882.67|11882.67|0
1642596800000|2022-01-19 12:53:20|11882.97|11882.97|11882.73|11882.73|11882.97|11882.97|11882.73|11882.73|0
1642596820000|2022-01-19 12:53:40|11883.07|11883.07|11883.07|11883.07|11883.07|11883.07|11883.07|11883.07|0
1642596830000|2022-01-19 12:53:50|11885.44|11885.44|11884.26|11884.26|11885.44|11885.44|11884.26|11884.26|0
1642596840000|2022-01-19 12:54:00|11884.95|11884.95|11884.95|11884.95|11884.95|11884.95|11884.95|11884.95|0
1642596850000|2022-01-19 12:54:10|11885.12|11885.12|11885.12|11885.12|11885.12|11885.12|11885.12|11885.12|0
1642596860000|2022-01-19 12:54:20|11884.96|11884.96|11884.7|11884.7|11884.96|11884.96|11884.7|11884.7|0
1642596880000|2022-01-19 12:54:40|11884.96|11884.96|11884.7|11884.7|11884.96|11884.96|11884.7|11884.7|0
1642596890000|2022-01-19 12:54:50|11884.87|11884.87|11884.87|11884.87|11884.87|11884.87|11884.87|11884.87|0
1642596900000|2022-01-19 12:55:00|11886.83|11886.83|11886.66|11886.66|11886.83|11886.83|11886.66|11886.66|0
1642596920000|2022-01-19 12:55:20|11887.06|11887.06|11886.64|11886.64|11887.06|11887.06|11886.64|11886.64|0
1642596940000|2022-01-19 12:55:40|11886.79|11886.79|11887.03|11887.03|11887.03|11887.03|11886.79|11886.79|0
1642596950000|2022-01-19 12:55:50|11886.61|11886.61|11887.03|11887.03|11887.03|11887.03|11886.61|11886.61|0
1642596960000|2022-01-19 12:56:00|11886.63|11886.63|11888.59|11888.59|11888.59|11888.59|11886.63|11886.63|0
1642596970000|2022-01-19 12:56:10|11887.61|11887.61|11887.61|11887.61|11887.61|11887.61|11887.61|11887.61|0
1642596980000|2022-01-19 12:56:20|11888.65|11888.65|11888.65|11888.65|11888.65|11888.65|11888.65|11888.65|0
1642596990000|2022-01-19 12:56:30|11887.46|11887.46|11887.46|11887.46|11887.46|11887.46|11887.46|11887.46|0
1642597000000|2022-01-19 12:56:40|11887.06|11887.06|11886.09|11886.09|11887.06|11887.06|11886.09|11886.09|0
1642597010000|2022-01-19 12:56:50|11885.69|11885.69|11883.5|11883.5|11885.81|11885.81|11883.5|11883.5|0
1642597040000|2022-01-19 12:57:20|11883.35|11883.35|11884.59|11884.59|11884.59|11884.59|11883.35|11883.35|0
1642597050000|2022-01-19 12:57:30|11884.19|11884.19|11884.19|11884.19|11884.19|11884.19|11884.19|11884.19|0
1642597090000|2022-01-19 12:58:10|11884.7|11884.7|11885.88|11885.88|11885.88|11885.88|11884.7|11884.7|0
1642597100000|2022-01-19 12:58:20|11886.57|11886.57|11886.57|11886.57|11886.57|11886.57|11886.57|11886.57|0
1642597110000|2022-01-19 12:58:30|11886.83|11886.83|11886.83|11886.83|11886.83|11886.83|11886.83|11886.83|0
1642597130000|2022-01-19 12:58:50|11886.73|11886.73|11886.92|11886.92|11887.13|11887.13|11886.73|11886.73|0
1642597140000|2022-01-19 12:59:00|11886.77|11886.77|11886.69|11886.69|11886.77|11886.77|11886.69|11886.69|0
1642597160000|2022-01-19 12:59:20|11886.57|11886.57|11886.69|11886.69|11886.69|11886.69|11886.57|11886.57|0
1642597180000|2022-01-19 12:59:40|11886.3|11886.3|11886.3|11886.3|11886.3|11886.3|11886.3|11886.3|0
1642597190000|2022-01-19 12:59:50|11886.76|11886.76|11885.38|11885.38|11886.76|11886.76|11885.04|11885.04|0
1642597200000|2022-01-19 13:00:00|11885.88|11885.88|11885.67|11885.67|11885.88|11885.88|11885.67|11885.67|0
1642597220000|2022-01-19 13:00:20|11886.02|11886.02|11886.02|11886.02|11886.02|11886.02|11886.02|11886.02|0
1642597230000|2022-01-19 13:00:30|11886.28|11886.28|11886.28|11886.28|11886.28|11886.28|11886.28|11886.28|0
1642597240000|2022-01-19 13:00:40|11886.54|11886.54|11886.87|11886.87|11887.08|11887.08|11886.54|11886.54|0
1642597250000|2022-01-19 13:00:50|11887.13|11887.13|11887.72|11887.72|11887.72|11887.72|11887.13|11887.13|0
1642597260000|2022-01-19 13:01:00|11887.03|11887.03|11886.69|11886.69|11887.03|11887.03|11886.69|11886.69|0
1642597270000|2022-01-19 13:01:10|11886.34|11886.34|11886.12|11886.12|11886.71|11886.71|11886.12|11886.12|0
1642597300000|2022-01-19 13:01:40|11886.62|11886.62|11886.62|11886.62|11886.62|11886.62|11886.62|11886.62|0
1642597310000|2022-01-19 13:01:50|11886.23|11886.23|11886.23|11886.23|11886.23|11886.23|11886.23|11886.23|0
1642597320000|2022-01-19 13:02:00|11885.89|11885.89|11885.89|11885.89|11885.89|11885.89|11885.89|11885.89|0
1642597330000|2022-01-19 13:02:10|11885.49|11885.49|11885.33|11885.33|11885.49|11885.49|11885.33|11885.33|0
1642597340000|2022-01-19 13:02:20|11884.93|11884.93|11884.93|11884.93|11884.93|11884.93|11884.93|11884.93|0
1642597350000|2022-01-19 13:02:30|11885.33|11885.33|11886.31|11886.31|11886.31|11886.31|11885.33|11885.33|0
1642597360000|2022-01-19 13:02:40|11886.71|11886.71|11886.31|11886.31|11886.71|11886.71|11886.31|11886.31|0
1642597370000|2022-01-19 13:02:50|11887.29|11887.29|11888.27|11888.27|11888.27|11888.27|11887.29|11887.29|0
1642597380000|2022-01-19 13:03:00|11889.06|11889.06|11890.33|11890.33|11890.68|11890.68|11889.06|11889.06|0
1642597390000|2022-01-19 13:03:10|11891.31|11891.31|11891.31|11891.31|11891.31|11891.31|11891.31|11891.31|0
1642597400000|2022-01-19 13:03:20|11890.97|11890.97|11890.97|11890.97|11890.97|11890.97|11890.97|11890.97|0
1642597410000|2022-01-19 13:03:30|11890.64|11890.64|11890.64|11890.64|11890.64|11890.64|11890.64|11890.64|0
1642597420000|2022-01-19 13:03:40|11890.98|11890.98|11890.98|11890.98|11890.98|11890.98|11890.98|11890.98|0
1642597430000|2022-01-19 13:03:50|11890.29|11890.29|11890.41|11890.41|11890.41|11890.41|11890.29|11890.29|0
1642597440000|2022-01-19 13:04:00|11890.53|11890.53|11890.53|11890.53|11890.53|11890.53|11890.53|11890.53|0
1642597450000|2022-01-19 13:04:10|11890.88|11890.88|11890.88|11890.88|11890.88|11890.88|11890.88|11890.88|0
1642597460000|2022-01-19 13:04:20|11890.67|11890.67|11890.58|11890.58|11890.67|11890.67|11890.28|11890.28|0
1642597470000|2022-01-19 13:04:30|11890.23|11890.23|11890.58|11890.58|11890.58|11890.58|11890.23|11890.23|0
1642597480000|2022-01-19 13:04:40|11889.39|11889.39|11888.55|11888.55|11889.74|11889.74|11888.55|11888.55|0
1642597490000|2022-01-19 13:04:50|11888.21|11888.21|11887.44|11887.44|11888.42|11888.42|11887.44|11887.44|0
1642597500000|2022-01-19 13:05:00|11887.09|11887.09|11887.23|11887.23|11887.44|11887.44|11887.09|11887.09|0
1642597510000|2022-01-19 13:05:10|11887.63|11887.63|11888.48|11888.48|11888.48|11888.48|11887.63|11887.63|0
1642597520000|2022-01-19 13:05:20|11888.83|11888.83|11889.32|11889.32|11890.02|11890.02|11888.83|11888.83|0
1642597530000|2022-01-19 13:05:30|11889.53|11889.53|11889.3|11889.3|11889.53|11889.53|11889.18|11889.18|0
1642597540000|2022-01-19 13:05:40|11889.65|11889.65|11891.23|11891.23|11891.23|11891.23|11889.65|11889.65|0
1642597550000|2022-01-19 13:05:50|11890.89|11890.89|11891.2|11891.2|11891.2|11891.2|11890.89|11890.89|0
1642597560000|2022-01-19 13:06:00|11891.54|11891.54|11891.54|11891.54|11891.54|11891.54|11891.54|11891.54|0
1642597570000|2022-01-19 13:06:10|11890.36|11890.36|11891.05|11891.05|11891.05|11891.05|11890.36|11890.36|0
1642597580000|2022-01-19 13:06:20|11891.84|11891.84|11892.19|11892.19|11892.19|11892.19|11891.84|11891.84|0
1642597610000|2022-01-19 13:06:50|11892.4|11892.4|11892.4|11892.4|11892.4|11892.4|11892.4|11892.4|0
1642597620000|2022-01-19 13:07:00|11893.38|11893.38|11893.38|11893.38|11893.38|11893.38|11893.38|11893.38|0
1642597630000|2022-01-19 13:07:10|11893.73|11893.73|11894.32|11894.32|11894.32|11894.32|11893.73|11893.73|0
1642597650000|2022-01-19 13:07:30|11894.49|11894.49|11894.49|11894.49|11894.49|11894.49|11894.49|11894.49|0
1642597680000|2022-01-19 13:08:00|11893.89|11893.89|11893.89|11893.89|11893.89|11893.89|11893.89|11893.89|0
1642597690000|2022-01-19 13:08:10|11893.55|11893.55|11893.55|11893.55|11893.55|11893.55|11893.55|11893.55|0
1642597750000|2022-01-19 13:09:10|11893.89|11893.89|11893.89|11893.89|11893.89|11893.89|11893.89|11893.89|0
1642597760000|2022-01-19 13:09:20|11893.74|11893.74|11893.74|11893.74|11893.74|11893.74|11893.74|11893.74|0
1642597770000|2022-01-19 13:09:30|11893.53|11893.53|11893.53|11893.53|11893.53|11893.53|11893.53|11893.53|0
1642597800000|2022-01-19 13:10:00|11893.32|11893.32|11892.75|11892.75|11893.32|11893.32|11892.34|11892.34|0
1642597810000|2022-01-19 13:10:10|11893.73|11893.73|11893.73|11893.73|11893.73|11893.73|11893.73|11893.73|0
1642597820000|2022-01-19 13:10:20|11893.33|11893.33|11893.33|11893.33|11893.33|11893.33|11893.33|11893.33|0
1642597840000|2022-01-19 13:10:40|11893.92|11893.92|11893.92|11893.92|11893.92|11893.92|11893.92|11893.92|0
1642597850000|2022-01-19 13:10:50|11893.33|11893.33|11893.33|11893.33|11893.33|11893.33|11893.33|11893.33|0
1642597910000|2022-01-19 13:11:50|11893.74|11893.74|11894.36|11894.36|11894.36|11894.36|11893.74|11893.74|0
1642597920000|2022-01-19 13:12:00|11894.15|11894.15|11894.15|11894.15|11894.15|11894.15|11894.15|11894.15|0
1642597930000|2022-01-19 13:12:10|11894.75|11894.75|11894.75|11894.75|11894.75|11894.75|11894.75|11894.75|0
1642597940000|2022-01-19 13:12:20|11895.01|11895.01|11894.41|11894.41|11895.01|11895.01|11894.41|11894.41|0
1642597980000|2022-01-19 13:13:00|11894.63|11894.63|11892.81|11892.81|11894.63|11894.63|11892.81|11892.81|0
1642597990000|2022-01-19 13:13:10|11891.62|11891.62|11891.79|11891.79|11891.79|11891.79|11891.62|11891.62|0
1642598000000|2022-01-19 13:13:20|11892.19|11892.19|11892.19|11892.19|11892.19|11892.19|11892.19|11892.19|0
1642598010000|2022-01-19 13:13:30|11892.39|11892.39|11892.6|11892.6|11892.6|11892.6|11892.39|11892.39|0
1642598020000|2022-01-19 13:13:40|11892.8|11892.8|11893.31|11893.31|11893.31|11893.31|11892.8|11892.8|0
1642598030000|2022-01-19 13:13:50|11894.49|11894.49|11895.25|11895.25|11895.45|11895.45|11894.49|11894.49|0
1642598040000|2022-01-19 13:14:00|11894.27|11894.27|11894.12|11894.12|11894.27|11894.27|11894.12|11894.12|0
1642598070000|2022-01-19 13:14:30|11895.1|11895.1|11895.1|11895.1|11895.1|11895.1|11895.1|11895.1|0
1642598110000|2022-01-19 13:15:10|11894.89|11894.89|11894.89|11894.89|11894.89|11894.89|11894.89|11894.89|0
1642598120000|2022-01-19 13:15:20|11894.76|11894.76|11893.52|11893.52|11894.76|11894.76|11893.52|11893.52|0
1642598140000|2022-01-19 13:15:40|11893.39|11893.39|11893.39|11893.39|11893.39|11893.39|11893.39|11893.39|0
1642598160000|2022-01-19 13:16:00|11892.99|11892.99|11892.99|11892.99|11892.99|11892.99|11892.99|11892.99|0
1642598170000|2022-01-19 13:16:10|11892.57|11892.57|11892.74|11892.74|11892.74|11892.74|11892.57|11892.57|0
1642598180000|2022-01-19 13:16:20|11893|11893|11893|11893|11893|11893|11893|11893|0
1642598190000|2022-01-19 13:16:30|11893.69|11893.69|11893.69|11893.69|11893.69|11893.69|11893.69|11893.69|0
1642598200000|2022-01-19 13:16:40|11893.57|11893.57|11893.69|11893.69|11893.69|11893.69|11893.57|11893.57|0
1642598210000|2022-01-19 13:16:50|11893.64|11893.64|11893.64|11893.64|11893.64|11893.64|11893.64|11893.64|0
1642598220000|2022-01-19 13:17:00|11893.38|11893.38|11893.58|11893.58|11893.58|11893.58|11893.38|11893.38|0
1642598230000|2022-01-19 13:17:10|11893.63|11893.63|11894.11|11894.11|11894.11|11894.11|11893.63|11893.63|0
1642598270000|2022-01-19 13:17:50|11894.32|11894.32|11894.53|11894.53|11894.53|11894.53|11894.11|11894.11|0
1642598280000|2022-01-19 13:18:00|11894.13|11894.13|11893.92|11893.92|11894.13|11894.13|11893.92|11893.92|0
1642598290000|2022-01-19 13:18:10|11894.16|11894.16|11894.44|11894.44|11894.56|11894.56|11894.04|11894.04|0
1642598310000|2022-01-19 13:18:30|11894.04|11894.04|11892.85|11892.85|11894.04|11894.04|11892.85|11892.85|0
1642598320000|2022-01-19 13:18:40|11894.04|11894.04|11894.04|11894.04|11894.04|11894.04|11894.04|11894.04|0
1642598340000|2022-01-19 13:19:00|11893.83|11893.83|11893.42|11893.42|11893.83|11893.83|11893.42|11893.42|0
1642598350000|2022-01-19 13:19:10|11893.21|11893.21|11893.21|11893.21|11893.21|11893.21|11893.21|11893.21|0
1642598360000|2022-01-19 13:19:20|11893.09|11893.09|11893.49|11893.49|11893.49|11893.49|11893.09|11893.09|0
1642598370000|2022-01-19 13:19:30|11892.86|11892.86|11892.74|11892.74|11892.86|11892.86|11892.74|11892.74|0
1642598380000|2022-01-19 13:19:40|11892.62|11892.62|11892.62|11892.62|11892.62|11892.62|11892.62|11892.62|0
1642598390000|2022-01-19 13:19:50|11892.96|11892.96|11892.96|11892.96|11892.96|11892.96|11892.96|11892.96|0
1642598400000|2022-01-19 13:20:00|11893.22|11893.22|11892.04|11892.04|11893.22|11893.22|11892.04|11892.04|0
1642598410000|2022-01-19 13:20:10|11893.02|11893.02|11892.59|11892.59|11893.02|11893.02|11892.38|11892.38|0
1642598430000|2022-01-19 13:20:30|11892.33|11892.33|11892.33|11892.33|11892.33|11892.33|11892.33|11892.33|0
1642598440000|2022-01-19 13:20:40|11892.21|11892.21|11892.21|11892.21|11892.21|11892.21|11892.21|11892.21|0
1642598450000|2022-01-19 13:20:50|11892.05|11892.05|11890.09|11890.09|11892.05|11892.05|11890.09|11890.09|0
1642598460000|2022-01-19 13:21:00|11889.72|11889.72|11889.56|11889.56|11889.72|11889.72|11889.56|11889.56|0
1642598470000|2022-01-19 13:21:10|11889.4|11889.4|11889.07|11889.07|11889.4|11889.4|11889.07|11889.07|0
1642598480000|2022-01-19 13:21:20|11889.23|11889.23|11889.23|11889.23|11889.23|11889.23|11889.23|11889.23|0
1642598500000|2022-01-19 13:21:40|11889.11|11889.11|11889.11|11889.11|11889.11|11889.11|11889.11|11889.11|0
1642598520000|2022-01-19 13:22:00|11888.13|11888.13|11887.55|11887.55|11888.53|11888.53|11887.55|11887.55|0
1642598540000|2022-01-19 13:22:20|11889.14|11889.14|11889.14|11889.14|11889.54|11889.54|11889.14|11889.14|0
1642598560000|2022-01-19 13:22:40|11889.49|11889.49|11888.87|11888.87|11889.83|11889.83|11888.87|11888.87|0
1642598600000|2022-01-19 13:23:20|11888.64|11888.64|11888.72|11888.72|11888.72|11888.72|11888.64|11888.64|0
1642598610000|2022-01-19 13:23:30|11888.93|11888.93|11889.9|11889.9|11889.9|11889.9|11888.72|11888.72|0
1642598620000|2022-01-19 13:23:40|11890.25|11890.25|11890.25|11890.25|11890.25|11890.25|11890.25|11890.25|0
1642598650000|2022-01-19 13:24:10|11891.44|11891.44|11891.44|11891.44|11891.44|11891.44|11891.44|11891.44|0
1642598690000|2022-01-19 13:24:50|11891.27|11891.27|11891.27|11891.27|11891.27|11891.27|11891.27|11891.27|0
1642598700000|2022-01-19 13:25:00|11890.87|11890.87|11891.22|11891.22|11891.22|11891.22|11890.87|11890.87|0
1642598730000|2022-01-19 13:25:30|11892.2|11892.2|11892.2|11892.2|11892.2|11892.2|11892.2|11892.2|0
1642598740000|2022-01-19 13:25:40|11891.8|11891.8|11891.8|11891.8|11891.8|11891.8|11891.8|11891.8|0
1642598780000|2022-01-19 13:26:20|11892.16|11892.16|11892.16|11892.16|11892.16|11892.16|11892.16|11892.16|0
1642598790000|2022-01-19 13:26:30|11891.18|11891.18|11891.18|11891.18|11891.18|11891.18|11891.18|11891.18|0
1642598820000|2022-01-19 13:27:00|11891.53|11891.53|11891.53|11891.53|11891.53|11891.53|11891.53|11891.53|0
1642598830000|2022-01-19 13:27:10|11891.31|11891.31|11890.89|11890.89|11891.52|11891.52|11890.89|11890.89|0
1642598840000|2022-01-19 13:27:20|11891.23|11891.23|11891.23|11891.23|11891.23|11891.23|11891.23|11891.23|0
1642598860000|2022-01-19 13:27:40|11890.83|11890.83|11890.83|11890.83|11890.83|11890.83|11890.83|11890.83|0
1642598870000|2022-01-19 13:27:50|11890.5|11890.5|11890.5|11890.5|11890.5|11890.5|11890.5|11890.5|0
1642598890000|2022-01-19 13:28:10|11890.33|11890.33|11890.33|11890.33|11890.33|11890.33|11890.33|11890.33|0
1642598910000|2022-01-19 13:28:30|11889.28|11889.28|11889.49|11889.49|11889.49|11889.49|11888.51|11888.51|0
1642598920000|2022-01-19 13:28:40|11889.38|11889.38|11890.15|11890.15|11890.15|11890.15|11889.29|11889.29|0
1642598950000|2022-01-19 13:29:10|11890.04|11890.04|11890.04|11890.04|11890.04|11890.04|11890.04|11890.04|0
1642598960000|2022-01-19 13:29:20|11889.92|11889.92|11890.04|11890.04|11890.04|11890.04|11889.92|11889.92|0
1642598980000|2022-01-19 13:29:40|11890.16|11890.16|11890.16|11890.16|11890.16|11890.16|11890.16|11890.16|0
1642598990000|2022-01-19 13:29:50|11889.76|11889.76|11888.78|11888.78|11889.76|11889.76|11888.78|11888.78|0
1642599000000|2022-01-19 13:30:00|11889.76|11889.76|11888.72|11888.72|11889.76|11889.76|11888.72|11888.72|0
1642599010000|2022-01-19 13:30:10|11888.56|11888.56|11888.44|11888.44|11888.91|11888.91|11888.44|11888.44|0
1642599020000|2022-01-19 13:30:20|11888.22|11888.22|11887.61|11887.61|11888.22|11888.22|11887.61|11887.61|0
1642599030000|2022-01-19 13:30:30|11887.72|11887.72|11887.72|11887.72|11887.72|11887.72|11887.72|11887.72|0
1642599040000|2022-01-19 13:30:40|11887.88|11887.88|11887.51|11887.51|11887.88|11887.88|11887.51|11887.51|0
1642599050000|2022-01-19 13:30:50|11887.69|11887.69|11887.26|11887.26|11887.69|11887.69|11887.14|11887.14|0
1642599060000|2022-01-19 13:31:00|11887.63|11887.63|11889.66|11889.66|11890.08|11890.08|11887.63|11887.63|0
1642599080000|2022-01-19 13:31:20|11889.45|11889.45|11887.36|11887.36|11889.45|11889.45|11887.36|11887.36|0
1642599110000|2022-01-19 13:31:50|11884.99|11884.99|11886.17|11886.17|11886.17|11886.17|11884.99|11884.99|0
1642599120000|2022-01-19 13:32:00|11886.54|11886.54|11886.7|11886.7|11886.7|11886.7|11886.54|11886.54|0
1642599130000|2022-01-19 13:32:10|11887.89|11887.89|11887.34|11887.34|11887.89|11887.89|11887.34|11887.34|0
1642599140000|2022-01-19 13:32:20|11887.84|11887.84|11888.08|11888.08|11888.08|11888.08|11887.84|11887.84|0
1642599150000|2022-01-19 13:32:30|11887.9|11887.9|11887.9|11887.9|11887.9|11887.9|11887.9|11887.9|0
1642599160000|2022-01-19 13:32:40|11888.06|11888.06|11888.06|11888.06|11888.06|11888.06|11888.06|11888.06|0
1642599170000|2022-01-19 13:32:50|11888.32|11888.32|11889.17|11889.17|11889.17|11889.17|11888.2|11888.2|0
1642599180000|2022-01-19 13:33:00|11889.54|11889.54|11889.89|11889.89|11889.89|11889.89|11889.54|11889.54|0
1642599190000|2022-01-19 13:33:10|11889.68|11889.68|11889.68|11889.68|11889.68|11889.68|11889.68|11889.68|0
1642599200000|2022-01-19 13:33:20|11889.91|11889.91|11889.75|11889.75|11889.91|11889.91|11889.75|11889.75|0
1642599210000|2022-01-19 13:33:30|11888.77|11888.77|11888.77|11888.77|11888.77|11888.77|11888.77|11888.77|0
1642599220000|2022-01-19 13:33:40|11889.95|11889.95|11891.94|11891.94|11891.94|11891.94|11889.95|11889.95|0
1642599230000|2022-01-19 13:33:50|11892.1|11892.1|11894.27|11894.27|11894.27|11894.27|11892.1|11892.1|0
1642599240000|2022-01-19 13:34:00|11894.79|11894.79|11894.67|11894.67|11894.79|11894.79|11894.27|11894.27|0
1642599250000|2022-01-19 13:34:10|11894.79|11894.79|11894.79|11894.79|11894.79|11894.79|11894.79|11894.79|0
1642599260000|2022-01-19 13:34:20|11895.97|11895.97|11895.97|11895.97|11895.97|11895.97|11895.97|11895.97|0
1642599270000|2022-01-19 13:34:30|11897.16|11897.16|11895.97|11895.97|11897.16|11897.16|11895.97|11895.97|0
1642599300000|2022-01-19 13:35:00|11895.47|11895.47|11895.47|11895.47|11895.47|11895.47|11895.47|11895.47|0
1642599310000|2022-01-19 13:35:10|11896.26|11896.26|11896.26|11896.26|11896.26|11896.26|11896.26|11896.26|0
1642599320000|2022-01-19 13:35:20|11896.15|11896.15|11896.15|11896.15|11896.15|11896.15|11896.15|11896.15|0
1642599330000|2022-01-19 13:35:30|11895.17|11895.17|11895.17|11895.17|11895.17|11895.17|11895.17|11895.17|0
1642599340000|2022-01-19 13:35:40|11895.29|11895.29|11895.95|11895.95|11895.95|11895.95|11895.29|11895.29|0
1642599350000|2022-01-19 13:35:50|11896.07|11896.07|11895.86|11895.86|11896.07|11896.07|11895.86|11895.86|0
1642599360000|2022-01-19 13:36:00|11898.23|11898.23|11900.97|11900.97|11900.97|11900.97|11898.23|11898.23|0
1642599370000|2022-01-19 13:36:10|11901.13|11901.13|11901.13|11901.13|11901.13|11901.13|11901.13|11901.13|0
1642599380000|2022-01-19 13:36:20|11901.25|11901.25|11900.99|11900.99|11901.49|11901.49|11900.99|11900.99|0
1642599390000|2022-01-19 13:36:30|11901.07|11901.07|11902.25|11902.25|11902.25|11902.25|11901.07|11901.07|0
1642599400000|2022-01-19 13:36:40|11903.44|11903.44|11903.52|11903.52|11903.52|11903.52|11903.44|11903.44|0
1642599410000|2022-01-19 13:36:50|11904.7|11904.7|11904.7|11904.7|11904.7|11904.7|11904.7|11904.7|0
1642599420000|2022-01-19 13:37:00|11905.1|11905.1|11905.1|11905.1|11905.1|11905.1|11905.1|11905.1|0
1642599430000|2022-01-19 13:37:10|11905.5|11905.5|11906.48|11906.48|11906.48|11906.48|11905.5|11905.5|0
1642599440000|2022-01-19 13:37:20|11906.88|11906.88|11906.88|11906.88|11906.88|11906.88|11906.88|11906.88|0
1642599460000|2022-01-19 13:37:40|11907.08|11907.08|11907.55|11907.55|11907.79|11907.79|11907.08|11907.08|0
1642599470000|2022-01-19 13:37:50|11907.95|11907.95|11909.13|11909.13|11909.13|11909.13|11907.95|11907.95|0
1642599480000|2022-01-19 13:38:00|11909.01|11909.01|11905.25|11905.25|11909.01|11909.01|11905.25|11905.25|0
1642599490000|2022-01-19 13:38:10|11902.88|11902.88|11902.88|11902.88|11902.88|11902.88|11902.88|11902.88|0
1642599500000|2022-01-19 13:38:20|11901.69|11901.69|11904.06|11904.06|11905.25|11905.25|11901.69|11901.69|0
1642599510000|2022-01-19 13:38:30|11904.29|11904.29|11904.29|11904.29|11904.29|11904.29|11904.29|11904.29|0
1642599520000|2022-01-19 13:38:40|11903.89|11903.89|11903.69|11903.69|11903.89|11903.89|11903.69|11903.69|0
1642599530000|2022-01-19 13:38:50|11903.95|11903.95|11904.06|11904.06|11905.13|11905.13|11902.5|11902.5|0
1642599540000|2022-01-19 13:39:00|11905.24|11905.24|11905.59|11905.59|11905.59|11905.59|11905.24|11905.24|0
1642599550000|2022-01-19 13:39:10|11905.99|11905.99|11905.8|11905.8|11906.2|11906.2|11905.8|11905.8|0
1642599570000|2022-01-19 13:39:30|11905.9|11905.9|11905.9|11905.9|11905.9|11905.9|11905.9|11905.9|0
1642599580000|2022-01-19 13:39:40|11905.98|11905.98|11905.98|11905.98|11905.98|11905.98|11905.98|11905.98|0
1642599590000|2022-01-19 13:39:50|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|0
1642599620000|2022-01-19 13:40:20|11906.75|11906.75|11910.31|11910.31|11910.31|11910.31|11906.75|11906.75|0
1642599630000|2022-01-19 13:40:30|11908.35|11908.35|11909.33|11909.33|11909.33|11909.33|11908.35|11908.35|0
1642599640000|2022-01-19 13:40:40|11909.54|11909.54|11909.54|11909.54|11909.54|11909.54|11909.54|11909.54|0
1642599660000|2022-01-19 13:41:00|11909.33|11909.33|11909.33|11909.33|11909.33|11909.33|11909.33|11909.33|0
1642599670000|2022-01-19 13:41:10|11909.73|11909.73|11910.92|11910.92|11910.92|11910.92|11909.73|11909.73|0
1642599720000|2022-01-19 13:42:00|11911.34|11911.34|11912.52|11912.52|11912.52|11912.52|11911.34|11911.34|0
1642599760000|2022-01-19 13:42:40|11912.36|11912.36|11912.36|11912.36|11912.36|11912.36|11912.36|11912.36|0
1642599770000|2022-01-19 13:42:50|11912.76|11912.76|11912.76|11912.76|11912.76|11912.76|11912.76|11912.76|0
1642599780000|2022-01-19 13:43:00|11913.1|11913.1|11913.1|11913.1|11913.1|11913.1|11913.1|11913.1|0
1642599830000|2022-01-19 13:43:50|11912.68|11912.68|11912.68|11912.68|11912.68|11912.68|11912.68|11912.68|0
1642599840000|2022-01-19 13:44:00|11911.49|11911.49|11908.5|11908.5|11911.49|11911.49|11908.5|11908.5|0
1642599870000|2022-01-19 13:44:30|11907.52|11907.52|11907.01|11907.01|11907.52|11907.52|11907.01|11907.01|0
1642599880000|2022-01-19 13:44:40|11906.77|11906.77|11906.51|11906.51|11906.77|11906.77|11906.51|11906.51|0
1642599890000|2022-01-19 13:44:50|11904.55|11904.55|11903.18|11903.18|11904.55|11904.55|11903.18|11903.18|0
1642599900000|2022-01-19 13:45:00|11903.57|11903.57|11904.79|11904.79|11904.79|11904.79|11903.57|11903.57|0
1642599910000|2022-01-19 13:45:10|11904.58|11904.58|11904.42|11904.42|11904.58|11904.58|11904.21|11904.21|0
1642599920000|2022-01-19 13:45:20|11904.63|11904.63|11904.63|11904.63|11904.63|11904.63|11904.63|11904.63|0
1642599930000|2022-01-19 13:45:30|11904.23|11904.23|11904.23|11904.23|11904.23|11904.23|11904.23|11904.23|0
1642599960000|2022-01-19 13:46:00|11904.11|11904.11|11906.41|11906.41|11906.41|11906.41|11903.64|11903.64|0
1642599980000|2022-01-19 13:46:20|11906.07|11906.07|11906.07|11906.07|11906.07|11906.07|11906.07|11906.07|0
1642599990000|2022-01-19 13:46:30|11906.19|11906.19|11906.19|11906.19|11906.19|11906.19|11906.19|11906.19|0
1642600010000|2022-01-19 13:46:50|11905.79|11905.79|11905.84|11905.84|11905.89|11905.89|11905.79|11905.79|0
1642600020000|2022-01-19 13:47:00|11906.01|11906.01|11905.64|11905.64|11906.01|11906.01|11905.64|11905.64|0
1642600030000|2022-01-19 13:47:10|11905.59|11905.59|11904.41|11904.41|11905.59|11905.59|11904.41|11904.41|0
1642600040000|2022-01-19 13:47:20|11905.2|11905.2|11905.2|11905.2|11905.6|11905.6|11905.2|11905.2|0
1642600050000|2022-01-19 13:47:30|11904.95|11904.95|11906.14|11906.14|11906.14|11906.14|11904.95|11904.95|0
1642600060000|2022-01-19 13:47:40|11905.98|11905.98|11902|11902|11905.98|11905.98|11902|11902|0
1642600070000|2022-01-19 13:47:50|11900.81|11900.81|11900.03|11900.03|11900.81|11900.81|11900.03|11900.03|0
1642600080000|2022-01-19 13:48:00|11899.24|11899.24|11899.22|11899.22|11899.24|11899.24|11899.22|11899.22|0
1642600100000|2022-01-19 13:48:20|11899.01|11899.01|11895.56|11895.56|11899.01|11899.01|11895.56|11895.56|0
1642600120000|2022-01-19 13:48:40|11895.14|11895.14|11895.14|11895.14|11895.14|11895.14|11895.14|11895.14|0
1642600130000|2022-01-19 13:48:50|11895.94|11895.94|11895.54|11895.54|11895.94|11895.94|11895.54|11895.54|0
1642600140000|2022-01-19 13:49:00|11895.46|11895.46|11895.46|11895.46|11895.46|11895.46|11895.46|11895.46|0
1642600150000|2022-01-19 13:49:10|11896.65|11896.65|11896.65|11896.65|11896.65|11896.65|11896.65|11896.65|0
1642600180000|2022-01-19 13:49:40|11896.44|11896.44|11897.07|11897.07|11897.24|11897.24|11896.44|11896.44|0
1642600190000|2022-01-19 13:49:50|11897.29|11897.29|11899.06|11899.06|11899.06|11899.06|11897.29|11897.29|0
1642600200000|2022-01-19 13:50:00|11899.46|11899.46|11902.9|11902.9|11902.9|11902.9|11899.46|11899.46|0
1642600210000|2022-01-19 13:50:10|11904.86|11904.86|11908.49|11908.49|11908.49|11908.49|11904.86|11904.86|0
1642600220000|2022-01-19 13:50:20|11908.88|11908.88|11908.88|11908.88|11908.88|11908.88|11908.88|11908.88|0
1642600230000|2022-01-19 13:50:30|11907.91|11907.91|11907.91|11907.91|11907.91|11907.91|11907.91|11907.91|0
1642600240000|2022-01-19 13:50:40|11908.03|11908.03|11907.68|11907.68|11908.03|11908.03|11907.68|11907.68|0
1642600260000|2022-01-19 13:51:00|11906.88|11906.88|11906.67|11906.67|11906.88|11906.88|11906.67|11906.67|0
1642600270000|2022-01-19 13:51:10|11906.33|11906.33|11906.33|11906.33|11906.33|11906.33|11906.33|11906.33|0
1642600280000|2022-01-19 13:51:20|11905.14|11905.14|11905.14|11905.14|11905.14|11905.14|11905.14|11905.14|0
1642600300000|2022-01-19 13:51:40|11906.33|11906.33|11905.14|11905.14|11906.33|11906.33|11905.14|11905.14|0
1642600330000|2022-01-19 13:52:10|11905.35|11905.35|11905.35|11905.35|11905.35|11905.35|11905.35|11905.35|0
1642600360000|2022-01-19 13:52:40|11905.4|11905.4|11905.4|11905.4|11905.4|11905.4|11905.4|11905.4|0
1642600400000|2022-01-19 13:53:20|11905.66|11905.66|11906.3|11906.3|11906.3|11906.3|11905.66|11905.66|0
1642600410000|2022-01-19 13:53:30|11906.18|11906.18|11906.18|11906.18|11906.18|11906.18|11906.18|11906.18|0
1642600420000|2022-01-19 13:53:40|11905.2|11905.2|11906.59|11906.59|11906.59|11906.59|11905.2|11905.2|0
1642600470000|2022-01-19 13:54:30|11906.25|11906.25|11906.25|11906.25|11906.25|11906.25|11906.25|11906.25|0
1642600480000|2022-01-19 13:54:40|11906.65|11906.65|11906.04|11906.04|11906.65|11906.65|11905.83|11905.83|0
1642600500000|2022-01-19 13:55:00|11906.16|11906.16|11906.16|11906.16|11906.16|11906.16|11906.16|11906.16|0
1642600510000|2022-01-19 13:55:10|11905.9|11905.9|11905.9|11905.9|11905.9|11905.9|11905.9|11905.9|0
1642600520000|2022-01-19 13:55:20|11905.64|11905.64|11905.38|11905.38|11905.64|11905.64|11905.38|11905.38|0
1642600530000|2022-01-19 13:55:30|11905.03|11905.03|11905.64|11905.64|11905.64|11905.64|11904.67|11904.67|0
1642600540000|2022-01-19 13:55:40|11906.62|11906.62|11906.62|11906.62|11906.62|11906.62|11906.62|11906.62|0
1642600560000|2022-01-19 13:56:00|11907.6|11907.6|11908.77|11908.77|11908.77|11908.77|11907.6|11907.6|0
1642600570000|2022-01-19 13:56:10|11908.64|11908.64|11908.51|11908.51|11908.64|11908.64|11908.51|11908.51|0
1642600580000|2022-01-19 13:56:20|11908.72|11908.72|11909.91|11909.91|11909.91|11909.91|11908.72|11908.72|0
1642600600000|2022-01-19 13:56:40|11909.72|11909.72|11909.54|11909.54|11909.72|11909.72|11909.54|11909.54|0
1642600620000|2022-01-19 13:57:00|11909.89|11909.89|11914.08|11914.08|11914.08|11914.08|11909.89|11909.89|0
1642600630000|2022-01-19 13:57:10|11913.28|11913.28|11912.24|11912.24|11913.28|11913.28|11912.24|11912.24|0
1642600640000|2022-01-19 13:57:20|11912.01|11912.01|11912.18|11912.18|11912.18|11912.18|11911.78|11911.78|0
1642600650000|2022-01-19 13:57:30|11911.83|11911.83|11911.83|11911.83|11911.83|11911.83|11911.83|11911.83|0
1642600680000|2022-01-19 13:58:00|11912.2|11912.2|11914.36|11914.36|11914.36|11914.36|11912.2|11912.2|0
1642600690000|2022-01-19 13:58:10|11914.57|11914.57|11917.3|11917.3|11917.41|11917.41|11914.57|11914.57|0
1642600700000|2022-01-19 13:58:20|11917.51|11917.51|11917.51|11917.51|11917.51|11917.51|11917.51|11917.51|0
1642600710000|2022-01-19 13:58:30|11921.43|11921.43|11922.54|11922.54|11922.54|11922.54|11921.43|11921.43|0
1642600720000|2022-01-19 13:58:40|11922.3|11922.3|11922.3|11922.3|11922.3|11922.3|11922.3|11922.3|0
1642600730000|2022-01-19 13:58:50|11922.6|11922.6|11922.5|11922.5|11922.6|11922.6|11922.5|11922.5|0
1642600740000|2022-01-19 13:59:00|11923.48|11923.48|11923.26|11923.26|11924.46|11924.46|11923.26|11923.26|0
1642600750000|2022-01-19 13:59:10|11923.14|11923.14|11923.43|11923.43|11923.78|11923.78|11922.8|11922.8|0
1642600760000|2022-01-19 13:59:20|11922.45|11922.45|11921.47|11921.47|11922.45|11922.45|11921.47|11921.47|0
1642600770000|2022-01-19 13:59:30|11921.13|11921.13|11920.15|11920.15|11921.13|11921.13|11920.15|11920.15|0
1642600780000|2022-01-19 13:59:40|11920.22|11920.22|11920.2|11920.2|11920.65|11920.65|11919.22|11919.22|0
1642600800000|2022-01-19 14:00:00|11919.85|11919.85|11919.69|11919.69|11919.85|11919.85|11919.51|11919.51|0
1642600810000|2022-01-19 14:00:10|11919.56|11919.56|11919.56|11919.56|11919.56|11919.56|11919.56|11919.56|0
1642600830000|2022-01-19 14:00:30|11919.77|11919.77|11913.84|11913.84|11919.77|11919.77|11913.84|11913.84|0
1642600860000|2022-01-19 14:01:00|11913.42|11913.42|11913.63|11913.63|11913.63|11913.63|11913.42|11913.42|0
1642600880000|2022-01-19 14:01:20|11913.51|11913.51|11913.72|11913.72|11913.72|11913.72|11913.51|11913.51|0
1642600890000|2022-01-19 14:01:30|11914.9|11914.9|11914.9|11914.9|11914.9|11914.9|11914.9|11914.9|0
1642600900000|2022-01-19 14:01:40|11916.09|11916.09|11915.97|11915.97|11916.09|11916.09|11915.97|11915.97|0
1642600910000|2022-01-19 14:01:50|11916.21|11916.21|11916.21|11916.21|11916.21|11916.21|11916.21|11916.21|0
1642600930000|2022-01-19 14:02:10|11917.01|11917.01|11916.37|11916.37|11917.01|11917.01|11916.37|11916.37|0
1642600940000|2022-01-19 14:02:20|11915.85|11915.85|11915.85|11915.85|11915.85|11915.85|11915.85|11915.85|0
1642600950000|2022-01-19 14:02:30|11916.25|11916.25|11915.85|11915.85|11916.25|11916.25|11915.85|11915.85|0
1642600960000|2022-01-19 14:02:40|11913.89|11913.89|11913.5|11913.5|11913.89|11913.89|11913.5|11913.5|0
1642600990000|2022-01-19 14:03:10|11914|11914|11914|11914|11914|11914|11914|11914|0
1642601000000|2022-01-19 14:03:20|11914.69|11914.69|11914.34|11914.34|11914.69|11914.69|11914.34|11914.34|0
1642601010000|2022-01-19 14:03:30|11914|11914|11913.58|11913.58|11914|11914|11913.58|11913.58|0
1642601020000|2022-01-19 14:03:40|11913.36|11913.36|11912.67|11912.67|11913.36|11913.36|11912.67|11912.67|0
1642601030000|2022-01-19 14:03:50|11912.42|11912.42|11912.42|11912.42|11912.76|11912.76|11912.42|11912.42|0
1642601040000|2022-01-19 14:04:00|11912|11912|11911.02|11911.02|11912|11912|11911.02|11911.02|0
1642601050000|2022-01-19 14:04:10|11910.67|11910.67|11910.67|11910.67|11911.02|11911.02|11910.67|11910.67|0
1642601070000|2022-01-19 14:04:30|11909.48|11909.48|11909.48|11909.48|11909.48|11909.48|11909.48|11909.48|0
1642601080000|2022-01-19 14:04:40|11909.33|11909.33|11909.68|11909.68|11909.68|11909.68|11909.33|11909.33|0
1642601110000|2022-01-19 14:05:10|11909.16|11909.16|11909.08|11909.08|11909.47|11909.47|11909.08|11909.08|0
1642601120000|2022-01-19 14:05:20|11908.92|11908.92|11908.93|11908.93|11908.93|11908.93|11908.77|11908.77|0
1642601130000|2022-01-19 14:05:30|11907.96|11907.96|11908.58|11908.58|11908.58|11908.58|11907.96|11907.96|0
1642601140000|2022-01-19 14:05:40|11909.77|11909.77|11911.81|11911.81|11911.81|11911.81|11909.77|11909.77|0
1642601170000|2022-01-19 14:06:10|11911.98|11911.98|11911.98|11911.98|11911.98|11911.98|11911.98|11911.98|0
1642601180000|2022-01-19 14:06:20|11912.09|11912.09|11912.09|11912.09|11912.09|11912.09|11912.09|11912.09|0
1642601210000|2022-01-19 14:06:50|11911.11|11911.11|11911.11|11911.11|11911.11|11911.11|11910.89|11910.89|0
1642601230000|2022-01-19 14:07:10|11911.27|11911.27|11911.5|11911.5|11911.5|11911.5|11911.27|11911.27|0
1642601240000|2022-01-19 14:07:20|11910.52|11910.52|11910.52|11910.52|11910.52|11910.52|11910.52|11910.52|0
1642601270000|2022-01-19 14:07:50|11910.13|11910.13|11910.13|11910.13|11910.13|11910.13|11910.13|11910.13|0
1642601280000|2022-01-19 14:08:00|11909.89|11909.89|11909.89|11909.89|11910.01|11910.01|11909.89|11909.89|0
1642601310000|2022-01-19 14:08:30|11909.83|11909.83|11908.97|11908.97|11909.83|11909.83|11908.97|11908.97|0
1642601320000|2022-01-19 14:08:40|11909.18|11909.18|11909.18|11909.18|11909.18|11909.18|11909.18|11909.18|0
1642601340000|2022-01-19 14:09:00|11909.06|11909.06|11907.87|11907.87|11909.06|11909.06|11907.87|11907.87|0
1642601360000|2022-01-19 14:09:20|11907.53|11907.53|11906.78|11906.78|11907.53|11907.53|11906.78|11906.78|0
1642601390000|2022-01-19 14:09:50|11907.48|11907.48|11906.26|11906.26|11907.48|11907.48|11906.26|11906.26|0
1642601400000|2022-01-19 14:10:00|11905.08|11905.08|11903.75|11903.75|11905.08|11905.08|11903.75|11903.75|0
1642601410000|2022-01-19 14:10:10|11903.65|11903.65|11903.3|11903.3|11903.65|11903.65|11903.3|11903.3|0
1642601420000|2022-01-19 14:10:20|11903.04|11903.04|11903.39|11903.39|11903.39|11903.39|11903.04|11903.04|0
1642601440000|2022-01-19 14:10:40|11903.6|11903.6|11903.6|11903.6|11903.6|11903.6|11903.6|11903.6|0
1642601470000|2022-01-19 14:11:10|11904.29|11904.29|11903.94|11903.94|11904.29|11904.29|11903.94|11903.94|0
1642601480000|2022-01-19 14:11:20|11904.29|11904.29|11904.62|11904.62|11904.62|11904.62|11904.29|11904.29|0
1642601490000|2022-01-19 14:11:30|11903.58|11903.58|11903.58|11903.58|11903.58|11903.58|11903.58|11903.58|0
1642601500000|2022-01-19 14:11:40|11903.24|11903.24|11903.03|11903.03|11903.24|11903.24|11903.03|11903.03|0
1642601510000|2022-01-19 14:11:50|11903.38|11903.38|11902.63|11902.63|11903.38|11903.38|11902.63|11902.63|0
1642601520000|2022-01-19 14:12:00|11902.76|11902.76|11904.64|11904.64|11905.04|11905.04|11902.76|11902.76|0
1642601530000|2022-01-19 14:12:10|11904.52|11904.52|11904.53|11904.53|11904.53|11904.53|11903.98|11903.98|0
1642601540000|2022-01-19 14:12:20|11904.12|11904.12|11903.37|11903.37|11904.12|11904.12|11903.37|11903.37|0
1642601550000|2022-01-19 14:12:30|11903.72|11903.72|11903.72|11903.72|11903.72|11903.72|11903.72|11903.72|0
1642601560000|2022-01-19 14:12:40|11903.88|11903.88|11903.94|11903.94|11904.28|11904.28|11903.76|11903.76|0
1642601570000|2022-01-19 14:12:50|11903.59|11903.59|11903.59|11903.59|11903.59|11903.59|11903.59|11903.59|0
1642601580000|2022-01-19 14:13:00|11903.94|11903.94|11904.28|11904.28|11905.26|11905.26|11903.94|11903.94|0
1642601590000|2022-01-19 14:13:10|11903.59|11903.59|11903.52|11903.52|11903.59|11903.59|11903.52|11903.52|0
1642601600000|2022-01-19 14:13:20|11903.86|11903.86|11903.78|11903.78|11904.38|11904.38|11903.78|11903.78|0
1642601620000|2022-01-19 14:13:40|11903.85|11903.85|11904.06|11904.06|11904.06|11904.06|11903.85|11903.85|0
1642601630000|2022-01-19 14:13:50|11905.24|11905.24|11905.84|11905.84|11906.06|11906.06|11905.24|11905.24|0
1642601640000|2022-01-19 14:14:00|11905.45|11905.45|11905.45|11905.45|11905.45|11905.45|11905.45|11905.45|0
1642601650000|2022-01-19 14:14:10|11906.48|11906.48|11906.6|11906.6|11906.6|11906.6|11906.48|11906.48|0
1642601660000|2022-01-19 14:14:20|11906.2|11906.2|11906.2|11906.2|11906.2|11906.2|11906.2|11906.2|0
1642601670000|2022-01-19 14:14:30|11905.02|11905.02|11903.95|11903.95|11905.02|11905.02|11903.83|11903.83|0
1642601700000|2022-01-19 14:15:00|11903.45|11903.45|11904.24|11904.24|11904.64|11904.64|11903.45|11903.45|0
1642601710000|2022-01-19 14:15:10|11904.03|11904.03|11904.29|11904.29|11904.29|11904.29|11904.03|11904.03|0
1642601720000|2022-01-19 14:15:20|11904.45|11904.45|11904.62|11904.62|11904.62|11904.62|11904.45|11904.45|0
1642601740000|2022-01-19 14:15:40|11904.41|11904.41|11904.41|11904.41|11904.41|11904.41|11904.41|11904.41|0
1642601750000|2022-01-19 14:15:50|11904.15|11904.15|11903.89|11903.89|11904.15|11904.15|11903.89|11903.89|0
1642601760000|2022-01-19 14:16:00|11903.49|11903.49|11902.01|11902.01|11903.49|11903.49|11902.01|11902.01|0
1642601770000|2022-01-19 14:16:10|11901.85|11901.85|11901.85|11901.85|11901.85|11901.85|11901.85|11901.85|0
1642601780000|2022-01-19 14:16:20|11902.65|11902.65|11906.78|11906.78|11906.78|11906.78|11902.65|11902.65|0
1642601790000|2022-01-19 14:16:30|11906.99|11906.99|11906.99|11906.99|11906.99|11906.99|11906.99|11906.99|0
1642601800000|2022-01-19 14:16:40|11907.78|11907.78|11907.78|11907.78|11907.78|11907.78|11907.78|11907.78|0
1642601810000|2022-01-19 14:16:50|11907.66|11907.66|11907.66|11907.66|11907.66|11907.66|11907.66|11907.66|0
1642601820000|2022-01-19 14:17:00|11907.86|11907.86|11907.86|11907.86|11907.86|11907.86|11907.86|11907.86|0
1642601830000|2022-01-19 14:17:10|11907.92|11907.92|11908.44|11908.44|11908.44|11908.44|11907.92|11907.92|0
1642601840000|2022-01-19 14:17:20|11907.46|11907.46|11907.25|11907.25|11907.46|11907.46|11907.25|11907.25|0
1642601850000|2022-01-19 14:17:30|11908.22|11908.22|11907.83|11907.83|11908.22|11908.22|11907.83|11907.83|0
1642601860000|2022-01-19 14:17:40|11908.81|11908.81|11908.81|11908.81|11908.81|11908.81|11908.81|11908.81|0
1642601870000|2022-01-19 14:17:50|11911.18|11911.18|11911.18|11911.18|11911.18|11911.18|11911.18|11911.18|0
1642601880000|2022-01-19 14:18:00|11909.99|11909.99|11909.99|11909.99|11909.99|11909.99|11909.99|11909.99|0
1642601890000|2022-01-19 14:18:10|11910.11|11910.11|11910.11|11910.11|11910.11|11910.11|11910.11|11910.11|0
1642601900000|2022-01-19 14:18:20|11910.37|11910.37|11910.37|11910.37|11910.37|11910.37|11910.37|11910.37|0
1642601910000|2022-01-19 14:18:30|11910.11|11910.11|11911.27|11911.27|11911.27|11911.27|11910.03|11910.03|0
1642601920000|2022-01-19 14:18:40|11912.25|11912.25|11912.65|11912.65|11912.65|11912.65|11912.25|11912.25|0
1642601940000|2022-01-19 14:19:00|11912.2|11912.2|11912.4|11912.4|11912.4|11912.4|11912.2|11912.2|0
1642601950000|2022-01-19 14:19:10|11913.79|11913.79|11913.79|11913.79|11913.79|11913.79|11913.79|11913.79|0
1642601960000|2022-01-19 14:19:20|11913.62|11913.62|11913.62|11913.62|11913.62|11913.62|11913.62|11913.62|0
1642601990000|2022-01-19 14:19:50|11913.88|11913.88|11912.15|11912.15|11913.88|11913.88|11911.51|11911.51|0
1642602000000|2022-01-19 14:20:00|11912.49|11912.49|11912.49|11912.49|11912.49|11912.49|11912.49|11912.49|0
1642602010000|2022-01-19 14:20:10|11912.28|11912.28|11911.09|11911.09|11912.28|11912.28|11911.09|11911.09|0
1642602020000|2022-01-19 14:20:20|11910.94|11910.94|11910.03|11910.03|11910.94|11910.94|11909.96|11909.96|0
1642602030000|2022-01-19 14:20:30|11909.86|11909.86|11911.26|11911.26|11911.65|11911.65|11909.86|11909.86|0
1642602050000|2022-01-19 14:20:50|11910.07|11910.07|11908.67|11908.67|11910.07|11910.07|11908.67|11908.67|0
1642602060000|2022-01-19 14:21:00|11909.86|11909.86|11909.86|11909.86|11909.86|11909.86|11909.86|11909.86|0
1642602070000|2022-01-19 14:21:10|11909.6|11909.6|11910.52|11910.52|11910.52|11910.52|11909.6|11909.6|0
1642602080000|2022-01-19 14:21:20|11911.5|11911.5|11911.16|11911.16|11911.5|11911.5|11911.16|11911.16|0
1642602090000|2022-01-19 14:21:30|11911.37|11911.37|11911.37|11911.37|11911.37|11911.37|11911.37|11911.37|0
1642602100000|2022-01-19 14:21:40|11912.56|11912.56|11912.39|11912.39|11912.56|11912.56|11912.39|11912.39|0
1642602130000|2022-01-19 14:22:10|11911.21|11911.21|11910.02|11910.02|11911.21|11911.21|11910.02|11910.02|0
1642602160000|2022-01-19 14:22:40|11910.19|11910.19|11910.19|11910.19|11910.19|11910.19|11910.19|11910.19|0
1642602170000|2022-01-19 14:22:50|11909.79|11909.79|11910.81|11910.81|11910.81|11910.81|11909.62|11909.62|0
1642602190000|2022-01-19 14:23:10|11908.05|11908.05|11906.44|11906.44|11908.05|11908.05|11906.44|11906.44|0
1642602200000|2022-01-19 14:23:20|11905.64|11905.64|11905.64|11905.64|11905.64|11905.64|11905.64|11905.64|0
1642602210000|2022-01-19 14:23:30|11905.52|11905.52|11906.96|11906.96|11906.96|11906.96|11905.52|11905.52|0
1642602220000|2022-01-19 14:23:40|11906.76|11906.76|11906.76|11906.76|11906.76|11906.76|11906.76|11906.76|0
1642602240000|2022-01-19 14:24:00|11906.26|11906.26|11906.26|11906.26|11906.26|11906.26|11906.26|11906.26|0
1642602250000|2022-01-19 14:24:10|11905.83|11905.83|11906.69|11906.69|11906.81|11906.81|11905.83|11905.83|0
1642602270000|2022-01-19 14:24:30|11905.71|11905.71|11905.71|11905.71|11905.71|11905.71|11905.71|11905.71|0
1642602280000|2022-01-19 14:24:40|11905.83|11905.83|11905.83|11905.83|11905.83|11905.83|11905.83|11905.83|0
1642602290000|2022-01-19 14:24:50|11905.43|11905.43|11905.43|11905.43|11905.43|11905.43|11905.43|11905.43|0
1642602300000|2022-01-19 14:25:00|11905.69|11905.69|11905.69|11905.69|11905.69|11905.69|11905.69|11905.69|0
1642602310000|2022-01-19 14:25:10|11905.49|11905.49|11905.28|11905.28|11905.49|11905.49|11905.28|11905.28|0
1642602330000|2022-01-19 14:25:30|11904.88|11904.88|11904.08|11904.08|11904.88|11904.88|11904.08|11904.08|0
1642602340000|2022-01-19 14:25:40|11904.2|11904.2|11904.31|11904.31|11904.31|11904.31|11904.2|11904.2|0
1642602350000|2022-01-19 14:25:50|11903.96|11903.96|11903.96|11903.96|11903.96|11903.96|11903.96|11903.96|0
1642602360000|2022-01-19 14:26:00|11903.7|11903.7|11903.7|11903.7|11903.7|11903.7|11903.7|11903.7|0
1642602370000|2022-01-19 14:26:10|11905.66|11905.66|11903.7|11903.7|11905.66|11905.66|11903.7|11903.7|0
1642602380000|2022-01-19 14:26:20|11905.66|11905.66|11905.66|11905.66|11905.66|11905.66|11905.66|11905.66|0
1642602390000|2022-01-19 14:26:30|11905.24|11905.24|11903.28|11903.28|11905.24|11905.24|11903.28|11903.28|0
1642602400000|2022-01-19 14:26:40|11903.8|11903.8|11903.8|11903.8|11903.8|11903.8|11903.8|11903.8|0
1642602420000|2022-01-19 14:27:00|11904.15|11904.15|11903.75|11903.75|11904.15|11904.15|11903.33|11903.33|0
1642602430000|2022-01-19 14:27:10|11904.15|11904.15|11904.91|11904.91|11904.91|11904.91|11904.15|11904.15|0
1642602440000|2022-01-19 14:27:20|11904.74|11904.74|11904.74|11904.74|11904.74|11904.74|11904.74|11904.74|0
1642602450000|2022-01-19 14:27:30|11903.95|11903.95|11904.74|11904.74|11904.74|11904.74|11903.95|11903.95|0
1642602460000|2022-01-19 14:27:40|11905|11905|11905.26|11905.26|11905.26|11905.26|11905|11905|0
1642602480000|2022-01-19 14:28:00|11904.28|11904.28|11904.28|11904.28|11904.28|11904.28|11904.28|11904.28|0
1642602510000|2022-01-19 14:28:30|11903.86|11903.86|11903.86|11903.86|11903.86|11903.86|11903.86|11903.86|0
1642602530000|2022-01-19 14:28:50|11903.98|11903.98|11903.98|11903.98|11903.98|11903.98|11903.98|11903.98|0
1642602540000|2022-01-19 14:29:00|11903.72|11903.72|11903.79|11903.79|11905.78|11905.78|11903.72|11903.72|0
1642602550000|2022-01-19 14:29:10|11904.77|11904.77|11904.77|11904.77|11904.77|11904.77|11904.77|11904.77|0
1642602560000|2022-01-19 14:29:20|11904.85|11904.85|11904.73|11904.73|11904.85|11904.85|11904.73|11904.73|0
1642602570000|2022-01-19 14:29:30|11903.75|11903.75|11903.75|11903.75|11903.75|11903.75|11903.75|11903.75|0
1642602580000|2022-01-19 14:29:40|11903.63|11903.63|11903.63|11903.63|11903.63|11903.63|11903.63|11903.63|0
1642602590000|2022-01-19 14:29:50|11903.51|11903.51|11904.61|11904.61|11904.61|11904.61|11903.51|11903.51|0
1642602600000|2022-01-19 14:30:00|11904.95|11904.95|11905.16|11905.16|11905.16|11905.16|11904.95|11904.95|0
1642602610000|2022-01-19 14:30:10|11905.4|11905.4|11905.4|11905.4|11905.4|11905.4|11905.4|11905.4|0
1642602620000|2022-01-19 14:30:20|11905.18|11905.18|11904.22|11904.22|11905.18|11905.18|11904.22|11904.22|0
1642602630000|2022-01-19 14:30:30|11904|11904|11904.13|11904.13|11904.13|11904.13|11904|11904|0
1642602640000|2022-01-19 14:30:40|11905.31|11905.31|11905.31|11905.31|11905.31|11905.31|11905.31|11905.31|0
1642602650000|2022-01-19 14:30:50|11904.33|11904.33|11903.19|11903.19|11904.33|11904.33|11902.17|11902.17|0
1642602660000|2022-01-19 14:31:00|11902.79|11902.79|11902.39|11902.39|11902.79|11902.79|11902.39|11902.39|0
1642602670000|2022-01-19 14:31:10|11902.22|11902.22|11897.7|11897.7|11902.22|11902.22|11897.58|11897.58|0
1642602680000|2022-01-19 14:31:20|11897.55|11897.55|11893.82|11893.82|11897.55|11897.55|11893.82|11893.82|0
1642602690000|2022-01-19 14:31:30|11892.84|11892.84|11891.45|11891.45|11892.84|11892.84|11891.45|11891.45|0
1642602700000|2022-01-19 14:31:40|11891.32|11891.32|11891.06|11891.06|11891.32|11891.32|11891.06|11891.06|0
1642602710000|2022-01-19 14:31:50|11892.04|11892.04|11892.25|11892.25|11892.25|11892.25|11892.04|11892.04|0
1642602720000|2022-01-19 14:32:00|11892.46|11892.46|11894.93|11894.93|11894.93|11894.93|11892.46|11892.46|0
1642602730000|2022-01-19 14:32:10|11896.11|11896.11|11900.45|11900.45|11900.45|11900.45|11896.11|11896.11|0
1642602740000|2022-01-19 14:32:20|11901.43|11901.43|11902.88|11902.88|11902.88|11902.88|11901.43|11901.43|0
1642602750000|2022-01-19 14:32:30|11902.67|11902.67|11903.56|11903.56|11903.56|11903.56|11902.67|11902.67|0
1642602760000|2022-01-19 14:32:40|11903.68|11903.68|11903.68|11903.68|11903.68|11903.68|11903.68|11903.68|0
1642602770000|2022-01-19 14:32:50|11903.98|11903.98|11903.68|11903.68|11903.98|11903.98|11903.68|11903.68|0
1642602780000|2022-01-19 14:33:00|11902.49|11902.49|11902.49|11902.49|11902.49|11902.49|11902.49|11902.49|0
1642602790000|2022-01-19 14:33:10|11902.33|11902.33|11902.02|11902.02|11902.33|11902.33|11901.9|11901.9|0
1642602810000|2022-01-19 14:33:30|11902.42|11902.42|11898.4|11898.4|11902.42|11902.42|11898.4|11898.4|0
1642602820000|2022-01-19 14:33:40|11898.14|11898.14|11898.14|11898.14|11898.14|11898.14|11898.14|11898.14|0
1642602830000|2022-01-19 14:33:50|11899.12|11899.12|11900.31|11900.31|11900.31|11900.31|11899.12|11899.12|0
1642602840000|2022-01-19 14:34:00|11899.81|11899.81|11898.83|11898.83|11899.81|11899.81|11898.83|11898.83|0
1642602850000|2022-01-19 14:34:10|11899.81|11899.81|11899.81|11899.81|11899.81|11899.81|11899.81|11899.81|0
1642602860000|2022-01-19 14:34:20|11899.01|11899.01|11899.03|11899.03|11899.43|11899.43|11899.01|11899.01|0
1642602870000|2022-01-19 14:34:30|11896.16|11896.16|11897.34|11897.34|11898.53|11898.53|11896.16|11896.16|0
1642602880000|2022-01-19 14:34:40|11897.74|11897.74|11897.53|11897.53|11897.74|11897.74|11897.53|11897.53|0
1642602890000|2022-01-19 14:34:50|11898.51|11898.51|11898.91|11898.91|11898.91|11898.91|11898.51|11898.51|0
1642602900000|2022-01-19 14:35:00|11898.39|11898.39|11899.37|11899.37|11899.37|11899.37|11898.39|11898.39|0
1642602910000|2022-01-19 14:35:10|11899.16|11899.16|11898.58|11898.58|11899.56|11899.56|11898.58|11898.58|0
1642602920000|2022-01-19 14:35:20|11897.6|11897.6|11895.72|11895.72|11897.6|11897.6|11895.72|11895.72|0
1642602930000|2022-01-19 14:35:30|11896.7|11896.7|11896.43|11896.43|11897.68|11897.68|11896.43|11896.43|0
1642602940000|2022-01-19 14:35:40|11897.41|11897.41|11897.41|11897.41|11897.41|11897.41|11897.41|11897.41|0
1642602950000|2022-01-19 14:35:50|11896.43|11896.43|11895.45|11895.45|11896.43|11896.43|11895.45|11895.45|0
1642602960000|2022-01-19 14:36:00|11895.62|11895.62|11894.76|11894.76|11895.62|11895.62|11894.76|11894.76|0
1642602980000|2022-01-19 14:36:20|11895.12|11895.12|11894.82|11894.82|11895.37|11895.37|11894.82|11894.82|0
1642602990000|2022-01-19 14:36:30|11894.7|11894.7|11896.3|11896.3|11896.3|11896.3|11894.7|11894.7|0
1642603000000|2022-01-19 14:36:40|11897.09|11897.09|11898.6|11898.6|11898.6|11898.6|11897.09|11897.09|0
1642603010000|2022-01-19 14:36:50|11899.79|11899.79|11899.62|11899.62|11899.79|11899.79|11899.62|11899.62|0
1642603020000|2022-01-19 14:37:00|11898.14|11898.14|11899.21|11899.21|11899.21|11899.21|11898.14|11898.14|0
1642603030000|2022-01-19 14:37:10|11899.38|11899.38|11901.28|11901.28|11901.28|11901.28|11899.38|11899.38|0
1642603040000|2022-01-19 14:37:20|11901.67|11901.67|11901.67|11901.67|11901.67|11901.67|11901.67|11901.67|0
1642603050000|2022-01-19 14:37:30|11901.59|11901.59|11901.81|11901.81|11901.84|11901.84|11901.59|11901.59|0
1642603060000|2022-01-19 14:37:40|11901.93|11901.93|11901.75|11901.75|11901.93|11901.93|11901.63|11901.63|0
1642603070000|2022-01-19 14:37:50|11904.42|11904.42|11905.9|11905.9|11905.9|11905.9|11904.42|11904.42|0
1642603080000|2022-01-19 14:38:00|11905.7|11905.7|11906.44|11906.44|11906.44|11906.44|11905.7|11905.7|0
1642603090000|2022-01-19 14:38:10|11906.56|11906.56|11906.96|11906.96|11906.96|11906.96|11906.56|11906.56|0
1642603100000|2022-01-19 14:38:20|11906.84|11906.84|11906.96|11906.96|11906.96|11906.96|11906.84|11906.84|0
1642603110000|2022-01-19 14:38:30|11907.94|11907.94|11907.12|11907.12|11907.94|11907.94|11907.12|11907.12|0
1642603120000|2022-01-19 14:38:40|11908.31|11908.31|11908.31|11908.31|11908.31|11908.31|11908.31|11908.31|0
1642603140000|2022-01-19 14:39:00|11909.29|11909.29|11909.21|11909.21|11909.56|11909.56|11908.86|11908.86|0
1642603150000|2022-01-19 14:39:10|11908.81|11908.81|11908.81|11908.81|11908.81|11908.81|11908.81|11908.81|0
1642603160000|2022-01-19 14:39:20|11908.55|11908.55|11908.55|11908.55|11908.55|11908.55|11908.55|11908.55|0
1642603170000|2022-01-19 14:39:30|11908.43|11908.43|11908.55|11908.55|11908.55|11908.55|11908.43|11908.43|0
1642603180000|2022-01-19 14:39:40|11907.57|11907.57|11907.57|11907.57|11907.57|11907.57|11907.57|11907.57|0
1642603190000|2022-01-19 14:39:50|11906.94|11906.94|11906.94|11906.94|11906.94|11906.94|11906.94|11906.94|0
1642603200000|2022-01-19 14:40:00|11907.11|11907.11|11907.74|11907.74|11907.78|11907.78|11907.11|11907.11|0
1642603220000|2022-01-19 14:40:20|11907.31|11907.31|11908.32|11908.32|11908.55|11908.55|11907.31|11907.31|0
1642603230000|2022-01-19 14:40:30|11908.4|11908.4|11908.16|11908.16|11908.4|11908.4|11908.16|11908.16|0
1642603240000|2022-01-19 14:40:40|11908.37|11908.37|11908.58|11908.58|11908.58|11908.58|11908.37|11908.37|0
1642603250000|2022-01-19 14:40:50|11908.73|11908.73|11908.73|11908.73|11908.73|11908.73|11908.73|11908.73|0
1642603260000|2022-01-19 14:41:00|11908.85|11908.85|11910.65|11910.65|11911.05|11911.05|11908.85|11908.85|0
1642603270000|2022-01-19 14:41:10|11912.61|11912.61|11915.58|11915.58|11915.58|11915.58|11912.61|11912.61|0
1642603280000|2022-01-19 14:41:20|11916.38|11916.38|11918.15|11918.15|11918.15|11918.15|11916.38|11916.38|0
1642603290000|2022-01-19 14:41:30|11919.34|11919.34|11919.34|11919.34|11919.34|11919.34|11919.34|11919.34|0
1642603300000|2022-01-19 14:41:40|11919.51|11919.51|11919.51|11919.51|11919.51|11919.51|11919.51|11919.51|0
1642603320000|2022-01-19 14:42:00|11919.34|11919.34|11920.56|11920.56|11920.8|11920.8|11919.34|11919.34|0
1642603330000|2022-01-19 14:42:10|11920.3|11920.3|11919.32|11919.32|11920.3|11920.3|11919.32|11919.32|0
1642603340000|2022-01-19 14:42:20|11918.14|11918.14|11913.54|11913.54|11918.14|11918.14|11913.54|11913.54|0
1642603350000|2022-01-19 14:42:30|11914.52|11914.52|11914.52|11914.52|11914.52|11914.52|11914.52|11914.52|0
1642603360000|2022-01-19 14:42:40|11914.17|11914.17|11914.05|11914.05|11914.17|11914.17|11914.05|11914.05|0
1642603370000|2022-01-19 14:42:50|11913.84|11913.84|11913.13|11913.13|11914.23|11914.23|11913.01|11913.01|0
1642603390000|2022-01-19 14:43:10|11914.32|11914.32|11912.94|11912.94|11914.66|11914.66|11912.94|11912.94|0
1642603400000|2022-01-19 14:43:20|11912.79|11912.79|11913.02|11913.02|11913.25|11913.25|11912.79|11912.79|0
1642603410000|2022-01-19 14:43:30|11912.67|11912.67|11911.59|11911.59|11912.67|11912.67|11911.59|11911.59|0
1642603430000|2022-01-19 14:43:50|11910.61|11910.61|11910.61|11910.61|11910.61|11910.61|11910.61|11910.61|0
1642603440000|2022-01-19 14:44:00|11910.84|11910.84|11909.65|11909.65|11910.84|11910.84|11909.65|11909.65|0
1642603450000|2022-01-19 14:44:10|11909.31|11909.31|11909.6|11909.6|11909.65|11909.65|11909.31|11909.31|0
1642603460000|2022-01-19 14:44:20|11909.72|11909.72|11909.72|11909.72|11909.72|11909.72|11909.72|11909.72|0
1642603470000|2022-01-19 14:44:30|11911.68|11911.68|11911.68|11911.68|11911.68|11911.68|11911.68|11911.68|0
1642603480000|2022-01-19 14:44:40|11911.89|11911.89|11910.71|11910.71|11911.89|11911.89|11910.71|11910.71|0
1642603490000|2022-01-19 14:44:50|11910.87|11910.87|11911.3|11911.3|11911.3|11911.3|11910.87|11910.87|0
1642603500000|2022-01-19 14:45:00|11911.7|11911.7|11912|11912|11912.09|11912.09|11911.7|11911.7|0
1642603510000|2022-01-19 14:45:10|11912.51|11912.51|11914.81|11914.81|11914.81|11914.81|11912.51|11912.51|0
1642603520000|2022-01-19 14:45:20|11917.18|11917.18|11919.24|11919.24|11919.24|11919.24|11917.18|11917.18|0
1642603530000|2022-01-19 14:45:30|11919.74|11919.74|11920.32|11920.32|11920.32|11920.32|11919.74|11919.74|0
1642603540000|2022-01-19 14:45:40|11921.51|11921.51|11920.32|11920.32|11921.51|11921.51|11920.32|11920.32|0
1642603550000|2022-01-19 14:45:50|11920.53|11920.53|11919.96|11919.96|11920.53|11920.53|11918.58|11918.58|0
1642603560000|2022-01-19 14:46:00|11920.35|11920.35|11921.49|11921.49|11921.49|11921.49|11920.35|11920.35|0
1642603570000|2022-01-19 14:46:10|11922.18|11922.18|11926.29|11926.29|11927.79|11927.79|11922.18|11922.18|0
1642603580000|2022-01-19 14:46:20|11926.49|11926.49|11927.71|11927.71|11927.71|11927.71|11926.49|11926.49|0
1642603590000|2022-01-19 14:46:30|11928.22|11928.22|11928.22|11928.22|11928.22|11928.22|11928.22|11928.22|0
1642603600000|2022-01-19 14:46:40|11928.61|11928.61|11930.13|11930.13|11930.13|11930.13|11928.61|11928.61|0
1642603610000|2022-01-19 14:46:50|11929.15|11929.15|11928.36|11928.36|11929.15|11929.15|11928.36|11928.36|0
1642603620000|2022-01-19 14:47:00|11928.54|11928.54|11928.65|11928.65|11928.65|11928.65|11928.42|11928.42|0
1642603650000|2022-01-19 14:47:30|11927.47|11927.47|11927.47|11927.47|11927.47|11927.47|11927.47|11927.47|0
1642603660000|2022-01-19 14:47:40|11927.59|11927.59|11928.06|11928.06|11928.06|11928.06|11927.08|11927.08|0
1642603670000|2022-01-19 14:47:50|11928.46|11928.46|11928.46|11928.46|11928.46|11928.46|11928.46|11928.46|0
1642603680000|2022-01-19 14:48:00|11928.29|11928.29|11929.02|11929.02|11929.27|11929.27|11928.29|11928.29|0
1642603690000|2022-01-19 14:48:10|11929.28|11929.28|11929.02|11929.02|11929.28|11929.28|11929.02|11929.02|0
1642603700000|2022-01-19 14:48:20|11928.94|11928.94|11928.94|11928.94|11928.94|11928.94|11928.94|11928.94|0
1642603710000|2022-01-19 14:48:30|11929.16|11929.16|11929|11929|11929.16|11929.16|11929|11929|0
1642603720000|2022-01-19 14:48:40|11928.02|11928.02|11928.02|11928.02|11928.02|11928.02|11928.02|11928.02|0
1642603730000|2022-01-19 14:48:50|11927.86|11927.86|11927.91|11927.91|11927.91|11927.91|11927.86|11927.86|0
1642603740000|2022-01-19 14:49:00|11927.4|11927.4|11923.2|11923.2|11927.52|11927.52|11923.2|11923.2|0
1642603750000|2022-01-19 14:49:10|11922.01|11922.01|11922.05|11922.05|11922.05|11922.05|11921.81|11921.81|0
1642603760000|2022-01-19 14:49:20|11922.17|11922.17|11920.68|11920.68|11922.51|11922.51|11920.56|11920.56|0
1642603770000|2022-01-19 14:49:30|11920.26|11920.26|11918.57|11918.57|11920.26|11920.26|11918.24|11918.24|0
1642603780000|2022-01-19 14:49:40|11918.52|11918.52|11918.52|11918.52|11918.52|11918.52|11918.52|11918.52|0
1642603790000|2022-01-19 14:49:50|11918.78|11918.78|11918.78|11918.78|11918.78|11918.78|11918.78|11918.78|0
1642603800000|2022-01-19 14:50:00|11919.47|11919.47|11920.73|11920.73|11922.57|11922.57|11919.47|11919.47|0
1642603810000|2022-01-19 14:50:10|11919.75|11919.75|11917.47|11917.47|11919.75|11919.75|11917.47|11917.47|0
1642603820000|2022-01-19 14:50:20|11917.59|11917.59|11917.59|11917.59|11917.59|11917.59|11917.59|11917.59|0
1642603830000|2022-01-19 14:50:30|11917.18|11917.18|11917.55|11917.55|11917.55|11917.55|11917.18|11917.18|0
1642603850000|2022-01-19 14:50:50|11917.95|11917.95|11917.95|11917.95|11917.95|11917.95|11917.95|11917.95|0
1642603860000|2022-01-19 14:51:00|11917.71|11917.71|11916.64|11916.64|11917.82|11917.82|11916.64|11916.64|0
1642603870000|2022-01-19 14:51:10|11915.84|11915.84|11915.84|11915.84|11915.84|11915.84|11915.6|11915.6|0
1642603880000|2022-01-19 14:51:20|11917.02|11917.02|11918|11918|11918|11918|11917.02|11917.02|0
1642603890000|2022-01-19 14:51:30|11918.98|11918.98|11920.17|11920.17|11920.17|11920.17|11918.98|11918.98|0
1642603900000|2022-01-19 14:51:40|11921.36|11921.36|11923.82|11923.82|11923.82|11923.82|11921.36|11921.36|0
1642603910000|2022-01-19 14:51:50|11924.79|11924.79|11924.79|11924.79|11924.79|11924.79|11924.79|11924.79|0
1642603920000|2022-01-19 14:52:00|11924.67|11924.67|11927.61|11927.61|11927.61|11927.61|11924.55|11924.55|0
1642603930000|2022-01-19 14:52:10|11928.08|11928.08|11930.97|11930.97|11930.97|11930.97|11928.08|11928.08|0
1642603940000|2022-01-19 14:52:20|11929.78|11929.78|11930.76|11930.76|11930.76|11930.76|11929.78|11929.78|0
1642603950000|2022-01-19 14:52:30|11930.97|11930.97|11931.36|11931.36|11931.36|11931.36|11929.88|11929.88|0
1642603970000|2022-01-19 14:52:50|11931.53|11931.53|11931.53|11931.53|11931.53|11931.53|11931.53|11931.53|0
1642603980000|2022-01-19 14:53:00|11931.62|11931.62|11930.9|11930.9|11931.76|11931.76|11930.78|11930.78|0
1642603990000|2022-01-19 14:53:10|11930.84|11930.84|11930.1|11930.1|11930.84|11930.84|11930.1|11930.1|0
1642604000000|2022-01-19 14:53:20|11929.87|11929.87|11930.27|11930.27|11930.27|11930.27|11929.87|11929.87|0
1642604010000|2022-01-19 14:53:30|11930.4|11930.4|11930.37|11930.37|11930.6|11930.6|11930.37|11930.37|0
1642604020000|2022-01-19 14:53:40|11930.25|11930.25|11930.25|11930.25|11930.25|11930.25|11930.25|11930.25|0
1642604030000|2022-01-19 14:53:50|11930.13|11930.13|11930.13|11930.13|11930.13|11930.13|11930.01|11930.01|0
1642604040000|2022-01-19 14:54:00|11930.34|11930.34|11928.65|11928.65|11930.34|11930.34|11928.65|11928.65|0
1642604060000|2022-01-19 14:54:20|11928.53|11928.53|11928.53|11928.53|11928.53|11928.53|11928.53|11928.53|0
1642604070000|2022-01-19 14:54:30|11928.65|11928.65|11927.72|11927.72|11928.77|11928.77|11927.46|11927.46|0
1642604080000|2022-01-19 14:54:40|11928.7|11928.7|11927.72|11927.72|11928.7|11928.7|11927.72|11927.72|0
1642604090000|2022-01-19 14:54:50|11927.92|11927.92|11928.04|11928.04|11928.04|11928.04|11927.92|11927.92|0
1642604100000|2022-01-19 14:55:00|11928.22|11928.22|11928.22|11928.22|11928.22|11928.22|11928.22|11928.22|0
1642604110000|2022-01-19 14:55:10|11928.27|11928.27|11928.17|11928.17|11928.37|11928.37|11928.17|11928.17|0
1642604120000|2022-01-19 14:55:20|11928.39|11928.39|11928.51|11928.51|11928.51|11928.51|11928.39|11928.39|0
1642604130000|2022-01-19 14:55:30|11928.62|11928.62|11928.51|11928.51|11928.62|11928.62|11928.39|11928.39|0
1642604140000|2022-01-19 14:55:40|11928.39|11928.39|11928.79|11928.79|11928.79|11928.79|11928.39|11928.39|0
1642604150000|2022-01-19 14:55:50|11928.16|11928.16|11928.78|11928.78|11928.78|11928.78|11927.74|11927.74|0
1642604160000|2022-01-19 14:56:00|11928.83|11928.83|11928.57|11928.57|11930.05|11930.05|11928.57|11928.57|0
1642604170000|2022-01-19 14:56:10|11928.45|11928.45|11928.45|11928.45|11928.45|11928.45|11928.45|11928.45|0
1642604180000|2022-01-19 14:56:20|11928.57|11928.57|11928.82|11928.82|11929.07|11929.07|11928.57|11928.57|0
1642604200000|2022-01-19 14:56:40|11927.84|11927.84|11927.84|11927.84|11927.84|11927.84|11927.84|11927.84|0
1642604210000|2022-01-19 14:56:50|11926.66|11926.66|11924.31|11924.31|11926.71|11926.71|11924.31|11924.31|0
1642604220000|2022-01-19 14:57:00|11924.1|11924.1|11923.99|11923.99|11924.1|11924.1|11923.99|11923.99|0
1642604230000|2022-01-19 14:57:10|11924.39|11924.39|11924.39|11924.39|11924.39|11924.39|11924.39|11924.39|0
1642604240000|2022-01-19 14:57:20|11923.69|11923.69|11923.3|11923.3|11923.69|11923.69|11923.3|11923.3|0
1642604250000|2022-01-19 14:57:30|11923.13|11923.13|11926.46|11926.46|11926.46|11926.46|11923.13|11923.13|0
1642604260000|2022-01-19 14:57:40|11926.56|11926.56|11926.56|11926.56|11926.77|11926.77|11926.56|11926.56|0
1642604270000|2022-01-19 14:57:50|11925.37|11925.37|11925.37|11925.37|11925.37|11925.37|11925.37|11925.37|0
1642604280000|2022-01-19 14:58:00|11925.47|11925.47|11924.76|11924.76|11925.59|11925.59|11924.61|11924.61|0
1642604290000|2022-01-19 14:58:10|11924.87|11924.87|11922.71|11922.71|11924.87|11924.87|11922.71|11922.71|0
1642604300000|2022-01-19 14:58:20|11923.89|11923.89|11921.51|11921.51|11923.89|11923.89|11921.51|11921.51|0
1642604310000|2022-01-19 14:58:30|11921|11921|11918.13|11918.13|11921|11921|11918.13|11918.13|0
1642604320000|2022-01-19 14:58:40|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|0
1642604330000|2022-01-19 14:58:50|11919.32|11919.32|11920.27|11920.27|11920.27|11920.27|11919.32|11919.32|0
1642604340000|2022-01-19 14:59:00|11920.12|11920.12|11920.24|11920.24|11920.24|11920.24|11920.12|11920.12|0
1642604350000|2022-01-19 14:59:10|11920.03|11920.03|11920.29|11920.29|11920.29|11920.29|11920.03|11920.03|0
1642604360000|2022-01-19 14:59:20|11919.11|11919.11|11918.08|11918.08|11919.11|11919.11|11918.08|11918.08|0
1642604370000|2022-01-19 14:59:30|11917.82|11917.82|11918.89|11918.89|11919|11919|11917.82|11917.82|0
1642604380000|2022-01-19 14:59:40|11919|11919|11918.89|11918.89|11919|11919|11918.89|11918.89|0
1642604390000|2022-01-19 14:59:50|11918.54|11918.54|11920.44|11920.44|11920.44|11920.44|11918.42|11918.42|0
1642604400000|2022-01-19 15:00:00|11920.33|11920.33|11921.26|11921.26|11921.26|11921.26|11920.33|11920.33|0
1642604410000|2022-01-19 15:00:10|11921.14|11921.14|11920.02|11920.02|11921.14|11921.14|11920.02|11920.02|0
1642604420000|2022-01-19 15:00:20|11919.38|11919.38|11917.79|11917.79|11919.38|11919.38|11917.63|11917.63|0
1642604430000|2022-01-19 15:00:30|11915.42|11915.42|11916.6|11916.6|11916.6|11916.6|11915.42|11915.42|0
1642604440000|2022-01-19 15:00:40|11916.62|11916.62|11916.62|11916.62|11916.62|11916.62|11915.43|11915.43|0
1642604450000|2022-01-19 15:00:50|11916.36|11916.36|11917.23|11917.23|11917.34|11917.34|11916.25|11916.25|0
1642604460000|2022-01-19 15:01:00|11917.57|11917.57|11921.52|11921.52|11921.52|11921.52|11917.57|11917.57|0
1642604470000|2022-01-19 15:01:10|11921.69|11921.69|11921.81|11921.81|11921.81|11921.81|11921.69|11921.69|0
1642604480000|2022-01-19 15:01:20|11922.15|11922.15|11922.04|11922.04|11922.15|11922.15|11922.04|11922.04|0
1642604490000|2022-01-19 15:01:30|11921.92|11921.92|11921.35|11921.35|11921.92|11921.92|11921.35|11921.35|0
1642604510000|2022-01-19 15:01:50|11921.56|11921.56|11921.4|11921.4|11921.56|11921.56|11921.4|11921.4|0
1642604520000|2022-01-19 15:02:00|11921.64|11921.64|11923.92|11923.92|11923.92|11923.92|11921.64|11921.64|0
1642604530000|2022-01-19 15:02:10|11924.34|11924.34|11924.49|11924.49|11924.49|11924.49|11924.34|11924.34|0
1642604540000|2022-01-19 15:02:20|11924.38|11924.38|11924.61|11924.61|11924.72|11924.72|11924.38|11924.38|0
1642604550000|2022-01-19 15:02:30|11924.38|11924.38|11924.5|11924.5|11924.5|11924.5|11924.38|11924.38|0
1642604560000|2022-01-19 15:02:40|11925|11925|11923.93|11923.93|11925|11925|11923.82|11923.82|0
1642604570000|2022-01-19 15:02:50|11923.7|11923.7|11924.5|11924.5|11924.76|11924.76|11923.7|11923.7|0
1642604580000|2022-01-19 15:03:00|11924.24|11924.24|11924.24|11924.24|11924.24|11924.24|11924.24|11924.24|0
1642604590000|2022-01-19 15:03:10|11924.58|11924.58|11924.35|11924.35|11924.58|11924.58|11924.35|11924.35|0
1642604600000|2022-01-19 15:03:20|11923.37|11923.37|11923.18|11923.18|11923.37|11923.37|11922.97|11922.97|0
1642604610000|2022-01-19 15:03:30|11923.3|11923.3|11923.3|11923.3|11923.3|11923.3|11923.3|11923.3|0
1642604620000|2022-01-19 15:03:40|11924.49|11924.49|11924.83|11924.83|11924.83|11924.83|11924.49|11924.49|0
1642604630000|2022-01-19 15:03:50|11926.02|11926.02|11926.02|11926.02|11926.02|11926.02|11926.02|11926.02|0
1642604640000|2022-01-19 15:04:00|11925.67|11925.67|11926.86|11926.86|11926.86|11926.86|11925.67|11925.67|0
1642604650000|2022-01-19 15:04:10|11926.74|11926.74|11926.74|11926.74|11926.74|11926.74|11926.74|11926.74|0
1642604670000|2022-01-19 15:04:30|11926.39|11926.39|11925.41|11925.41|11926.39|11926.39|11925.41|11925.41|0
1642604680000|2022-01-19 15:04:40|11925.57|11925.57|11925.54|11925.54|11925.77|11925.77|11925.54|11925.54|0
1642604700000|2022-01-19 15:05:00|11926.52|11926.52|11926.92|11926.92|11926.92|11926.92|11926.52|11926.52|0
1642604710000|2022-01-19 15:05:10|11926.52|11926.52|11927.54|11927.54|11928.34|11928.34|11926.52|11926.52|0
1642604720000|2022-01-19 15:05:20|11927.14|11927.14|11927.76|11927.76|11927.76|11927.76|11926.82|11926.82|0
1642604730000|2022-01-19 15:05:30|11927.91|11927.91|11927.8|11927.8|11927.91|11927.91|11927.8|11927.8|0
1642604740000|2022-01-19 15:05:40|11928.32|11928.32|11928.32|11928.32|11928.32|11928.32|11928.32|11928.32|0
1642604750000|2022-01-19 15:05:50|11928.47|11928.47|11929.66|11929.66|11929.66|11929.66|11928.47|11928.47|0
1642604760000|2022-01-19 15:06:00|11928.47|11928.47|11928.7|11928.7|11928.7|11928.7|11928.47|11928.47|0
1642604770000|2022-01-19 15:06:10|11927.9|11927.9|11927.9|11927.9|11927.9|11927.9|11927.9|11927.9|0
1642604780000|2022-01-19 15:06:20|11927.5|11927.5|11927.5|11927.5|11927.5|11927.5|11927.5|11927.5|0
1642604790000|2022-01-19 15:06:30|11926.87|11926.87|11926.45|11926.45|11926.87|11926.87|11926.45|11926.45|0
1642604800000|2022-01-19 15:06:40|11926.61|11926.61|11926.78|11926.78|11926.78|11926.78|11926.61|11926.61|0
1642604810000|2022-01-19 15:06:50|11925.8|11925.8|11923.9|11923.9|11925.8|11925.8|11923.9|11923.9|0
1642604820000|2022-01-19 15:07:00|11922.71|11922.71|11922.21|11922.21|11922.71|11922.71|11922.21|11922.21|0
1642604830000|2022-01-19 15:07:10|11922.05|11922.05|11922.05|11922.05|11922.05|11922.05|11922.05|11922.05|0
1642604840000|2022-01-19 15:07:20|11921.79|11921.79|11920.96|11920.96|11921.79|11921.79|11920.96|11920.96|0
1642604850000|2022-01-19 15:07:30|11919.77|11919.77|11919.29|11919.29|11919.77|11919.77|11919.29|11919.29|0
1642604860000|2022-01-19 15:07:40|11919.36|11919.36|11917.02|11917.02|11919.36|11919.36|11917.02|11917.02|0
1642604870000|2022-01-19 15:07:50|11917.82|11917.82|11917.4|11917.4|11917.82|11917.82|11917.4|11917.4|0
1642604880000|2022-01-19 15:08:00|11918.38|11918.38|11916.68|11916.68|11918.38|11918.38|11915.23|11915.23|0
1642604890000|2022-01-19 15:08:10|11916.51|11916.51|11916.4|11916.4|11916.51|11916.51|11916.4|11916.4|0
1642604900000|2022-01-19 15:08:20|11915.99|11915.99|11915.61|11915.61|11915.99|11915.99|11915.61|11915.61|0
1642604930000|2022-01-19 15:08:50|11915.4|11915.4|11915.4|11915.4|11915.4|11915.4|11915.4|11915.4|0
1642604940000|2022-01-19 15:09:00|11914.42|11914.42|11913.44|11913.44|11914.42|11914.42|11913.44|11913.44|0
1642604950000|2022-01-19 15:09:10|11913.57|11913.57|11913.77|11913.77|11913.77|11913.77|11913.57|11913.57|0
1642604960000|2022-01-19 15:09:20|11913.98|11913.98|11913.78|11913.78|11913.98|11913.98|11913.78|11913.78|0
1642604970000|2022-01-19 15:09:30|11913.57|11913.57|11912.52|11912.52|11913.57|11913.57|11912.52|11912.52|0
1642604980000|2022-01-19 15:09:40|11912.32|11912.32|11912.56|11912.56|11912.56|11912.56|11912.32|11912.32|0
1642604990000|2022-01-19 15:09:50|11912.44|11912.44|11912.27|11912.27|11912.55|11912.55|11912.16|11912.16|0
1642605000000|2022-01-19 15:10:00|11911.75|11911.75|11911.75|11911.75|11911.75|11911.75|11911.75|11911.75|0
1642605010000|2022-01-19 15:10:10|11911.87|11911.87|11911.87|11911.87|11911.87|11911.87|11911.87|11911.87|0
1642605020000|2022-01-19 15:10:20|11911.66|11911.66|11911.66|11911.66|11911.66|11911.66|11911.66|11911.66|0
1642605030000|2022-01-19 15:10:30|11908.66|11908.66|11905.51|11905.51|11908.75|11908.75|11905.51|11905.51|0
1642605050000|2022-01-19 15:10:50|11905.63|11905.63|11904.96|11904.96|11905.63|11905.63|11904.96|11904.96|0
1642605060000|2022-01-19 15:11:00|11905.65|11905.65|11907.94|11907.94|11907.94|11907.94|11905.65|11905.65|0
1642605070000|2022-01-19 15:11:10|11907.71|11907.71|11907.71|11907.71|11907.82|11907.82|11907.6|11907.6|0
1642605080000|2022-01-19 15:11:20|11907.82|11907.82|11907.82|11907.82|11907.82|11907.82|11907.6|11907.6|0
1642605100000|2022-01-19 15:11:40|11907.95|11907.95|11907.55|11907.55|11907.97|11907.97|11907.55|11907.55|0
1642605120000|2022-01-19 15:12:00|11907.68|11907.68|11907.68|11907.68|11907.68|11907.68|11907.68|11907.68|0
1642605130000|2022-01-19 15:12:10|11908.08|11908.08|11907.31|11907.31|11908.08|11908.08|11907.31|11907.31|0
1642605140000|2022-01-19 15:12:20|11907.2|11907.2|11908.66|11908.66|11908.9|11908.9|11907.2|11907.2|0
1642605150000|2022-01-19 15:12:30|11909.64|11909.64|11909.27|11909.27|11909.68|11909.68|11909.27|11909.27|0
1642605160000|2022-01-19 15:12:40|11908.09|11908.09|11908.95|11908.95|11908.95|11908.95|11908.09|11908.09|0
1642605170000|2022-01-19 15:12:50|11908.74|11908.74|11908.9|11908.9|11908.9|11908.9|11908.74|11908.74|0
1642605180000|2022-01-19 15:13:00|11909.13|11909.13|11909.49|11909.49|11909.49|11909.49|11909.13|11909.13|0
1642605200000|2022-01-19 15:13:20|11910.47|11910.47|11910.36|11910.36|11910.47|11910.47|11910.36|11910.36|0
1642605210000|2022-01-19 15:13:30|11910.24|11910.24|11911.43|11911.43|11911.43|11911.43|11910.24|11910.24|0
1642605220000|2022-01-19 15:13:40|11910.24|11910.24|11910.64|11910.64|11910.64|11910.64|11910.24|11910.24|0
1642605230000|2022-01-19 15:13:50|11910.85|11910.85|11911.06|11911.06|11911.06|11911.06|11910.85|11910.85|0
1642605240000|2022-01-19 15:14:00|11911.41|11911.41|11911.62|11911.62|11912.6|11912.6|11911.41|11911.41|0
1642605250000|2022-01-19 15:14:10|11911.41|11911.41|11911.01|11911.01|11911.41|11911.41|11911.01|11911.01|0
1642605260000|2022-01-19 15:14:20|11911.41|11911.41|11913.37|11913.37|11913.37|11913.37|11911.41|11911.41|0
1642605280000|2022-01-19 15:14:40|11912.39|11912.39|11912.72|11912.72|11912.72|11912.72|11912.39|11912.39|0
1642605300000|2022-01-19 15:15:00|11912.88|11912.88|11913.22|11913.22|11913.22|11913.22|11912.88|11912.88|0
1642605310000|2022-01-19 15:15:10|11913.05|11913.05|11912.89|11912.89|11913.05|11913.05|11912.84|11912.84|0
1642605320000|2022-01-19 15:15:20|11913.23|11913.23|11913.23|11913.23|11913.23|11913.23|11913.23|11913.23|0
1642605330000|2022-01-19 15:15:30|11913.63|11913.63|11918.62|11918.62|11918.62|11918.62|11913.63|11913.63|0
1642605340000|2022-01-19 15:15:40|11917.44|11917.44|11923.28|11923.28|11923.28|11923.28|11917.44|11917.44|0
1642605350000|2022-01-19 15:15:50|11922.3|11922.3|11921.81|11921.81|11923|11923|11921.81|11921.81|0
1642605360000|2022-01-19 15:16:00|11920.83|11920.83|11917|11917|11920.83|11920.83|11917|11917|0
1642605380000|2022-01-19 15:16:20|11917.98|11917.98|11917.98|11917.98|11917.98|11917.98|11917.98|11917.98|0
1642605400000|2022-01-19 15:16:40|11917|11917|11917|11917|11917|11917|11917|11917|0
1642605410000|2022-01-19 15:16:50|11919.94|11919.94|11917|11917|11919.94|11919.94|11917|11917|0
1642605420000|2022-01-19 15:17:00|11916.02|11916.02|11916.23|11916.23|11916.23|11916.23|11916.02|11916.02|0
1642605440000|2022-01-19 15:17:20|11915.72|11915.72|11915.72|11915.72|11915.72|11915.72|11915.72|11915.72|0
1642605450000|2022-01-19 15:17:30|11914.54|11914.54|11914.14|11914.14|11914.54|11914.54|11914.14|11914.14|0
1642605460000|2022-01-19 15:17:40|11914.4|11914.4|11914.4|11914.4|11914.4|11914.4|11914.4|11914.4|0
1642605470000|2022-01-19 15:17:50|11915.58|11915.58|11914.4|11914.4|11915.58|11915.58|11914.4|11914.4|0
1642605480000|2022-01-19 15:18:00|11913.42|11913.42|11913.25|11913.25|11913.42|11913.42|11913.25|11913.25|0
1642605500000|2022-01-19 15:18:20|11912.07|11912.07|11912.07|11912.07|11912.07|11912.07|11912.07|11912.07|0
1642605510000|2022-01-19 15:18:30|11911.91|11911.91|11911.91|11911.91|11911.91|11911.91|11911.91|11911.91|0
1642605520000|2022-01-19 15:18:40|11912.89|11912.89|11913.99|11913.99|11913.99|11913.99|11912.89|11912.89|0
1642605530000|2022-01-19 15:18:50|11913.01|11913.01|11913.36|11913.36|11913.36|11913.36|11913.01|11913.01|0
1642605540000|2022-01-19 15:19:00|11913.86|11913.86|11913.86|11913.86|11913.86|11913.86|11913.86|11913.86|0
1642605550000|2022-01-19 15:19:10|11913.79|11913.79|11912.81|11912.81|11913.79|11913.79|11912.81|11912.81|0
1642605560000|2022-01-19 15:19:20|11912.69|11912.69|11914.43|11914.43|11914.64|11914.64|11912.69|11912.69|0
1642605570000|2022-01-19 15:19:30|11914.04|11914.04|11914.25|11914.25|11914.25|11914.25|11914.04|11914.04|0
1642605600000|2022-01-19 15:20:00|11916.21|11916.21|11916.6|11916.6|11917.4|11917.4|11916.21|11916.21|0
1642605610000|2022-01-19 15:20:10|11917.4|11917.4|11917.4|11917.4|11918.2|11918.2|11917|11917|0
1642605620000|2022-01-19 15:20:20|11918.2|11918.2|11919.06|11919.06|11919.18|11919.18|11917.86|11917.86|0
1642605630000|2022-01-19 15:20:30|11918.26|11918.26|11918.13|11918.13|11918.26|11918.26|11918.13|11918.13|0
1642605640000|2022-01-19 15:20:40|11917.87|11917.87|11917.87|11917.87|11917.87|11917.87|11917.87|11917.87|0
1642605650000|2022-01-19 15:20:50|11918.22|11918.22|11918.06|11918.06|11918.22|11918.22|11918.06|11918.06|0
1642605660000|2022-01-19 15:21:00|11919.04|11919.04|11919.04|11919.04|11919.04|11919.04|11919.04|11919.04|0
1642605690000|2022-01-19 15:21:30|11918.64|11918.64|11918.4|11918.4|11918.64|11918.64|11918.4|11918.4|0
1642605700000|2022-01-19 15:21:40|11918.24|11918.24|11918.24|11918.24|11918.24|11918.24|11918.24|11918.24|0
1642605720000|2022-01-19 15:22:00|11917.45|11917.45|11917.66|11917.66|11917.66|11917.66|11917.45|11917.45|0
1642605740000|2022-01-19 15:22:20|11915.93|11915.93|11914.95|11914.95|11915.93|11915.93|11914.95|11914.95|0
1642605750000|2022-01-19 15:22:30|11913.77|11913.77|11911.51|11911.51|11913.77|11913.77|11911.51|11911.51|0
1642605760000|2022-01-19 15:22:40|11911.62|11911.62|11910.84|11910.84|11911.62|11911.62|11910.84|11910.84|0
1642605770000|2022-01-19 15:22:50|11911.62|11911.62|11912.44|11912.44|11912.44|11912.44|11910.7|11910.7|0
1642605780000|2022-01-19 15:23:00|11912.84|11912.84|11913.35|11913.35|11913.5|11913.5|11912.6|11912.6|0
1642605790000|2022-01-19 15:23:10|11913.47|11913.47|11913.47|11913.47|11913.47|11913.47|11913.47|11913.47|0
1642605800000|2022-01-19 15:23:20|11913.35|11913.35|11912.31|11912.31|11913.35|11913.35|11912.31|11912.31|0
1642605810000|2022-01-19 15:23:30|11912.55|11912.55|11911.99|11911.99|11912.67|11912.67|11911.99|11911.99|0
1642605820000|2022-01-19 15:23:40|11913.18|11913.18|11913.64|11913.64|11914.36|11914.36|11913.18|11913.18|0
1642605830000|2022-01-19 15:23:50|11914.83|11914.83|11914.63|11914.63|11915.01|11915.01|11914.31|11914.31|0
1642605840000|2022-01-19 15:24:00|11913.43|11913.43|11913.15|11913.15|11913.86|11913.86|11913.15|11913.15|0
1642605850000|2022-01-19 15:24:10|11911.96|11911.96|11911.21|11911.21|11911.96|11911.96|11911.21|11911.21|0
1642605860000|2022-01-19 15:24:20|11912.4|11912.4|11912.4|11912.4|11912.4|11912.4|11912.4|11912.4|0
1642605870000|2022-01-19 15:24:30|11912.19|11912.19|11911.33|11911.33|11912.31|11912.31|11911.33|11911.33|0
1642605880000|2022-01-19 15:24:40|11911.12|11911.12|11910.88|11910.88|11911.12|11911.12|11910.88|11910.88|0
1642605890000|2022-01-19 15:24:50|11911.12|11911.12|11911.89|11911.89|11911.89|11911.89|11910.91|11910.91|0
1642605900000|2022-01-19 15:25:00|11909.93|11909.93|11907.51|11907.51|11909.93|11909.93|11907.51|11907.51|0
1642605910000|2022-01-19 15:25:10|11907.16|11907.16|11906.66|11906.66|11907.16|11907.16|11906.66|11906.66|0
1642605920000|2022-01-19 15:25:20|11906.44|11906.44|11907.42|11907.42|11907.42|11907.42|11906.44|11906.44|0
1642605930000|2022-01-19 15:25:30|11907.32|11907.32|11907.67|11907.67|11907.67|11907.67|11907.32|11907.32|0
1642605960000|2022-01-19 15:26:00|11906.87|11906.87|11908.37|11908.37|11908.37|11908.37|11906.87|11906.87|0
1642605970000|2022-01-19 15:26:10|11909.06|11909.06|11908.99|11908.99|11909.86|11909.86|11908.99|11908.99|0
1642605980000|2022-01-19 15:26:20|11909.78|11909.78|11910.18|11910.18|11910.18|11910.18|11909.78|11909.78|0
1642605990000|2022-01-19 15:26:30|11909.78|11909.78|11910.18|11910.18|11910.58|11910.58|11908.99|11908.99|0
1642606000000|2022-01-19 15:26:40|11910.3|11910.3|11910.22|11910.22|11910.3|11910.3|11910.1|11910.1|0
1642606020000|2022-01-19 15:27:00|11908.89|11908.89|11908.96|11908.96|11909.31|11909.31|11908.89|11908.89|0
1642606030000|2022-01-19 15:27:10|11909.94|11909.94|11909.94|11909.94|11909.94|11909.94|11909.94|11909.94|0
1642606040000|2022-01-19 15:27:20|11909.14|11909.14|11908.16|11908.16|11909.14|11909.14|11908.16|11908.16|0
1642606050000|2022-01-19 15:27:30|11908.37|11908.37|11908.37|11908.37|11908.37|11908.37|11908.37|11908.37|0
1642606060000|2022-01-19 15:27:40|11908.8|11908.8|11908.8|11908.8|11908.8|11908.8|11908.8|11908.8|0
1642606070000|2022-01-19 15:27:50|11908.68|11908.68|11906.1|11906.1|11908.68|11908.68|11906.1|11906.1|0
1642606090000|2022-01-19 15:28:10|11906.22|11906.22|11904.8|11904.8|11906.22|11906.22|11904.57|11904.57|0
1642606100000|2022-01-19 15:28:20|11904.69|11904.69|11904.69|11904.69|11904.69|11904.69|11904.69|11904.69|0
1642606110000|2022-01-19 15:28:30|11905.03|11905.03|11904.91|11904.91|11905.03|11905.03|11904.91|11904.91|0
1642606120000|2022-01-19 15:28:40|11904.65|11904.65|11902.49|11902.49|11904.65|11904.65|11902.49|11902.49|0
1642606130000|2022-01-19 15:28:50|11901.3|11901.3|11900.9|11900.9|11901.3|11901.3|11900.9|11900.9|0
1642606140000|2022-01-19 15:29:00|11900.5|11900.5|11899.58|11899.58|11900.5|11900.5|11899.58|11899.58|0
1642606150000|2022-01-19 15:29:10|11899.63|11899.63|11899.63|11899.63|11899.63|11899.63|11899.63|11899.63|0
1642606160000|2022-01-19 15:29:20|11899.42|11899.42|11899|11899|11899.42|11899.42|11899|11899|0
1642606170000|2022-01-19 15:29:30|11898.92|11898.92|11899|11899|11899|11899|11898.92|11898.92|0
1642606180000|2022-01-19 15:29:40|11898.6|11898.6|11896.39|11896.39|11899.69|11899.69|11896.39|11896.39|0
1642606190000|2022-01-19 15:29:50|11896.19|11896.19|11895.94|11895.94|11896.84|11896.84|11895.86|11895.86|0
1642606200000|2022-01-19 15:30:00|11895.82|11895.82|11894.24|11894.24|11895.82|11895.82|11894.24|11894.24|0
1642606210000|2022-01-19 15:30:10|11893.26|11893.26|11892.34|11892.34|11893.26|11893.26|11892.34|11892.34|0
1642606230000|2022-01-19 15:30:30|11892.7|11892.7|11892.58|11892.58|11892.7|11892.7|11892.58|11892.58|0
1642606240000|2022-01-19 15:30:40|11893.56|11893.56|11893.56|11893.56|11893.56|11893.56|11893.56|11893.56|0
1642606250000|2022-01-19 15:30:50|11894.54|11894.54|11896.5|11896.5|11896.5|11896.5|11894.54|11894.54|0
1642606260000|2022-01-19 15:31:00|11895.52|11895.52|11894.94|11894.94|11895.58|11895.58|11894.79|11894.79|0
1642606270000|2022-01-19 15:31:10|11894.85|11894.85|11894.33|11894.33|11895.65|11895.65|11894.33|11894.33|0
1642606280000|2022-01-19 15:31:20|11894.53|11894.53|11894.14|11894.14|11894.53|11894.53|11894.14|11894.14|0
1642606290000|2022-01-19 15:31:30|11895.34|11895.34|11893.62|11893.62|11895.34|11895.34|11893.6|11893.6|0
1642606300000|2022-01-19 15:31:40|11893.49|11893.49|11893.51|11893.51|11893.51|11893.51|11893.49|11893.49|0
1642606310000|2022-01-19 15:31:50|11893.4|11893.4|11893.4|11893.4|11893.4|11893.4|11893.4|11893.4|0
1642606320000|2022-01-19 15:32:00|11893.3|11893.3|11890.13|11890.13|11893.3|11893.3|11890.13|11890.13|0
1642606330000|2022-01-19 15:32:10|11889.87|11889.87|11888.53|11888.53|11889.99|11889.99|11888.53|11888.53|0
1642606340000|2022-01-19 15:32:20|11888.13|11888.13|11889.37|11889.37|11889.91|11889.91|11887.73|11887.73|0
1642606350000|2022-01-19 15:32:30|11889.16|11889.16|11889.16|11889.16|11889.16|11889.16|11889.16|11889.16|0
1642606360000|2022-01-19 15:32:40|11888.95|11888.95|11887.29|11887.29|11888.95|11888.95|11887.12|11887.12|0
1642606370000|2022-01-19 15:32:50|11887.52|11887.52|11886.34|11886.34|11887.52|11887.52|11886.34|11886.34|0
1642606380000|2022-01-19 15:33:00|11886.13|11886.13|11884.62|11884.62|11887.61|11887.61|11884.62|11884.62|0
1642606390000|2022-01-19 15:33:10|11886.58|11886.58|11886.58|11886.58|11886.58|11886.58|11886.58|11886.58|0
1642606400000|2022-01-19 15:33:20|11886.32|11886.32|11884.22|11884.22|11886.32|11886.32|11883.25|11883.25|0
1642606410000|2022-01-19 15:33:30|11884.06|11884.06|11885.26|11885.26|11885.26|11885.26|11884.06|11884.06|0
1642606420000|2022-01-19 15:33:40|11884.07|11884.07|11882.89|11882.89|11884.19|11884.19|11882.89|11882.89|0
1642606430000|2022-01-19 15:33:50|11882.47|11882.47|11881.49|11881.49|11882.47|11882.47|11881.49|11881.49|0
1642606440000|2022-01-19 15:34:00|11881.41|11881.41|11882.16|11882.16|11882.16|11882.16|11881.41|11881.41|0
1642606450000|2022-01-19 15:34:10|11881.18|11881.18|11881.33|11881.33|11881.33|11881.33|11880.72|11880.72|0
1642606460000|2022-01-19 15:34:20|11880.53|11880.53|11880.74|11880.74|11880.74|11880.74|11880.53|11880.53|0
1642606470000|2022-01-19 15:34:30|11880.62|11880.62|11880.62|11880.62|11880.62|11880.62|11880.62|11880.62|0
1642606490000|2022-01-19 15:34:50|11881.12|11881.12|11883.49|11883.49|11883.49|11883.49|11881.12|11881.12|0
1642606500000|2022-01-19 15:35:00|11883.37|11883.37|11882.85|11882.85|11883.37|11883.37|11882.85|11882.85|0
1642606510000|2022-01-19 15:35:10|11882.73|11882.73|11882.61|11882.61|11882.73|11882.73|11882.61|11882.61|0
1642606520000|2022-01-19 15:35:20|11882.21|11882.21|11880.06|11880.06|11882.21|11882.21|11880.06|11880.06|0
1642606530000|2022-01-19 15:35:30|11879.94|11879.94|11880.2|11880.2|11880.2|11880.2|11879.94|11879.94|0
1642606540000|2022-01-19 15:35:40|11880.31|11880.31|11881.02|11881.02|11881.24|11881.24|11878.96|11878.96|0
1642606550000|2022-01-19 15:35:50|11881.82|11881.82|11881.02|11881.02|11881.82|11881.82|11881.02|11881.02|0
1642606560000|2022-01-19 15:36:00|11881.27|11881.27|11880.54|11880.54|11881.66|11881.66|11880.54|11880.54|0
1642606570000|2022-01-19 15:36:10|11879.35|11879.35|11879.35|11879.35|11879.35|11879.35|11879.35|11879.35|0
1642606580000|2022-01-19 15:36:20|11879.75|11879.75|11879.24|11879.24|11879.75|11879.75|11879.12|11879.12|0
1642606590000|2022-01-19 15:36:30|11879.45|11879.45|11879.11|11879.11|11879.45|11879.45|11879.04|11879.04|0
1642606600000|2022-01-19 15:36:40|11879.5|11879.5|11879.57|11879.57|11879.74|11879.74|11879.5|11879.5|0
1642606610000|2022-01-19 15:36:50|11883.9|11883.9|11886.62|11886.62|11886.62|11886.62|11883.9|11883.9|0
1642606640000|2022-01-19 15:37:20|11886.83|11886.83|11887.51|11887.51|11889.1|11889.1|11886.83|11886.83|0
1642606650000|2022-01-19 15:37:30|11887.31|11887.31|11884.37|11884.37|11887.31|11887.31|11884.37|11884.37|0
1642606660000|2022-01-19 15:37:40|11883.18|11883.18|11883.39|11883.39|11883.39|11883.39|11883.18|11883.18|0
1642606670000|2022-01-19 15:37:50|11883.28|11883.28|11883.28|11883.28|11883.28|11883.28|11883.28|11883.28|0
1642606680000|2022-01-19 15:38:00|11883.4|11883.4|11882.95|11882.95|11883.4|11883.4|11882.95|11882.95|0
1642606690000|2022-01-19 15:38:10|11882.69|11882.69|11882.69|11882.69|11882.69|11882.69|11882.69|11882.69|0
1642606700000|2022-01-19 15:38:20|11882.18|11882.18|11882.18|11882.18|11882.18|11882.18|11882.18|11882.18|0
1642606710000|2022-01-19 15:38:30|11881.88|11881.88|11879.67|11879.67|11881.88|11881.88|11879.37|11879.37|0
1642606720000|2022-01-19 15:38:40|11879.41|11879.41|11875.86|11875.86|11879.41|11879.41|11875.86|11875.86|0
1642606730000|2022-01-19 15:38:50|11875.7|11875.7|11872.55|11872.55|11875.7|11875.7|11872.55|11872.55|0
1642606740000|2022-01-19 15:39:00|11872.43|11872.43|11870.68|11870.68|11872.43|11872.43|11870.68|11870.68|0
1642606750000|2022-01-19 15:39:10|11870.42|11870.42|11868.14|11868.14|11870.42|11870.42|11868.14|11868.14|0
1642606760000|2022-01-19 15:39:20|11867.81|11867.81|11867.46|11867.46|11867.81|11867.81|11867.46|11867.46|0
1642606770000|2022-01-19 15:39:30|11867.67|11867.67|11865.95|11865.95|11867.67|11867.67|11865.95|11865.95|0
1642606780000|2022-01-19 15:39:40|11865.45|11865.45|11865.01|11865.01|11865.45|11865.45|11865.01|11865.01|0
1642606790000|2022-01-19 15:39:50|11865.25|11865.25|11865.51|11865.51|11865.51|11865.51|11865.25|11865.25|0
1642606800000|2022-01-19 15:40:00|11865.44|11865.44|11865.36|11865.36|11865.44|11865.44|11865.24|11865.24|0
1642606810000|2022-01-19 15:40:10|11865.15|11865.15|11865.15|11865.15|11865.15|11865.15|11865.15|11865.15|0
1642606820000|2022-01-19 15:40:20|11865.41|11865.41|11865.5|11865.5|11865.5|11865.5|11863.9|11863.9|0
1642606830000|2022-01-19 15:40:30|11865.9|11865.9|11865.13|11865.13|11866.11|11866.11|11865.13|11865.13|0
1642606840000|2022-01-19 15:40:40|11864.89|11864.89|11864.89|11864.89|11864.89|11864.89|11864.89|11864.89|0
1642606850000|2022-01-19 15:40:50|11865.02|11865.02|11865.75|11865.75|11865.75|11865.75|11865.02|11865.02|0
1642606860000|2022-01-19 15:41:00|11868.05|11868.05|11867.78|11867.78|11868.34|11868.34|11867.78|11867.78|0
1642606870000|2022-01-19 15:41:10|11867.38|11867.38|11867.28|11867.28|11867.54|11867.54|11867.04|11867.04|0
1642606880000|2022-01-19 15:41:20|11867.15|11867.15|11867.78|11867.78|11867.78|11867.78|11867.15|11867.15|0
1642606890000|2022-01-19 15:41:30|11868.97|11868.97|11869.23|11869.23|11869.23|11869.23|11867.78|11867.78|0
1642606900000|2022-01-19 15:41:40|11869.49|11869.49|11869.49|11869.49|11869.49|11869.49|11869.49|11869.49|0
1642606910000|2022-01-19 15:41:50|11869.75|11869.75|11870.16|11870.16|11870.16|11870.16|11869.75|11869.75|0
1642606920000|2022-01-19 15:42:00|11870.28|11870.28|11871.21|11871.21|11871.21|11871.21|11870.02|11870.02|0
1642606930000|2022-01-19 15:42:10|11869.25|11869.25|11869.46|11869.46|11869.46|11869.46|11869.25|11869.25|0
1642606950000|2022-01-19 15:42:30|11869.58|11869.58|11868.99|11868.99|11869.58|11869.58|11868.99|11868.99|0
1642606960000|2022-01-19 15:42:40|11868.83|11868.83|11869.09|11869.09|11869.09|11869.09|11868.83|11868.83|0
1642606980000|2022-01-19 15:43:00|11870.27|11870.27|11872.14|11872.14|11872.14|11872.14|11870.27|11870.27|0
1642606990000|2022-01-19 15:43:10|11872.26|11872.26|11873.68|11873.68|11873.68|11873.68|11872.26|11872.26|0
1642607000000|2022-01-19 15:43:20|11873.89|11873.89|11874.5|11874.5|11874.5|11874.5|11873.89|11873.89|0
1642607010000|2022-01-19 15:43:30|11874.17|11874.17|11874.42|11874.42|11874.42|11874.42|11874.17|11874.17|0
1642607020000|2022-01-19 15:43:40|11875.04|11875.04|11875.04|11875.04|11875.04|11875.04|11875.04|11875.04|0
1642607030000|2022-01-19 15:43:50|11875.25|11875.25|11873.86|11873.86|11875.66|11875.66|11873.86|11873.86|0
1642607040000|2022-01-19 15:44:00|11873.91|11873.91|11874.19|11874.19|11874.19|11874.19|11873.91|11873.91|0
1642607050000|2022-01-19 15:44:10|11873|11873|11872.64|11872.64|11873.41|11873.41|11872.43|11872.43|0
1642607060000|2022-01-19 15:44:20|11872.99|11872.99|11873.24|11873.24|11873.7|11873.7|11872.73|11872.73|0
1642607070000|2022-01-19 15:44:30|11873.16|11873.16|11871.82|11871.82|11873.16|11873.16|11871.82|11871.82|0
1642607080000|2022-01-19 15:44:40|11871.66|11871.66|11871.66|11871.66|11871.66|11871.66|11871.66|11871.66|0
1642607090000|2022-01-19 15:44:50|11872.18|11872.18|11872.18|11872.18|11872.18|11872.18|11872.18|11872.18|0
1642607100000|2022-01-19 15:45:00|11871.2|11871.2|11870.29|11870.29|11871.2|11871.2|11870.29|11870.29|0
1642607110000|2022-01-19 15:45:10|11870.08|11870.08|11870.48|11870.48|11870.48|11870.48|11870.08|11870.08|0
1642607120000|2022-01-19 15:45:20|11870.68|11870.68|11870.47|11870.47|11870.68|11870.68|11870.47|11870.47|0
1642607130000|2022-01-19 15:45:30|11870.32|11870.32|11869.44|11869.44|11870.42|11870.42|11869.44|11869.44|0
1642607140000|2022-01-19 15:45:40|11869.49|11869.49|11869.53|11869.53|11869.7|11869.7|11869.49|11869.49|0
1642607150000|2022-01-19 15:45:50|11870.51|11870.51|11870.51|11870.51|11870.51|11870.51|11870.51|11870.51|0
1642607160000|2022-01-19 15:46:00|11870.71|11870.71|11870.61|11870.61|11870.71|11870.71|11870.61|11870.61|0
1642607170000|2022-01-19 15:46:10|11870.4|11870.4|11868.79|11868.79|11870.4|11870.4|11868.79|11868.79|0
1642607180000|2022-01-19 15:46:20|11868.62|11868.62|11869.12|11869.12|11869.12|11869.12|11868.62|11868.62|0
1642607190000|2022-01-19 15:46:30|11868.72|11868.72|11869.39|11869.39|11869.39|11869.39|11868.72|11868.72|0
1642607220000|2022-01-19 15:47:00|11870.19|11870.19|11868.27|11868.27|11870.42|11870.42|11868.27|11868.27|0
1642607230000|2022-01-19 15:47:10|11868.06|11868.06|11867.8|11867.8|11868.06|11868.06|11867.8|11867.8|0
1642607240000|2022-01-19 15:47:20|11866.61|11866.61|11866.82|11866.82|11866.82|11866.82|11866.61|11866.61|0
1642607250000|2022-01-19 15:47:30|11866.56|11866.56|11863.62|11863.62|11866.56|11866.56|11863.62|11863.62|0
1642607260000|2022-01-19 15:47:40|11864.6|11864.6|11864.6|11864.6|11864.6|11864.6|11864.6|11864.6|0
1642607270000|2022-01-19 15:47:50|11864.55|11864.55|11864.17|11864.17|11864.9|11864.9|11864.17|11864.17|0
1642607280000|2022-01-19 15:48:00|11864.01|11864.01|11863.58|11863.58|11864.01|11864.01|11863.58|11863.58|0
1642607290000|2022-01-19 15:48:10|11863.75|11863.75|11864.26|11864.26|11864.26|11864.26|11863.75|11863.75|0
1642607300000|2022-01-19 15:48:20|11863.96|11863.96|11863.8|11863.8|11863.96|11863.96|11863.8|11863.8|0
1642607310000|2022-01-19 15:48:30|11863.38|11863.38|11863.38|11863.38|11863.38|11863.38|11863.38|11863.38|0
1642607320000|2022-01-19 15:48:40|11863.17|11863.17|11863.17|11863.17|11863.17|11863.17|11863.17|11863.17|0
1642607330000|2022-01-19 15:48:50|11863.52|11863.52|11865.88|11865.88|11865.88|11865.88|11863.52|11863.52|0
1642607340000|2022-01-19 15:49:00|11867.66|11867.66|11868.2|11868.2|11868.35|11868.35|11866.37|11866.37|0
1642607350000|2022-01-19 15:49:10|11869.18|11869.18|11868.85|11868.85|11869.18|11869.18|11868.85|11868.85|0
1642607360000|2022-01-19 15:49:20|11868.64|11868.64|11868.43|11868.43|11868.64|11868.64|11868.03|11868.03|0
1642607370000|2022-01-19 15:49:30|11868.5|11868.5|11869.69|11869.69|11869.69|11869.69|11868.5|11868.5|0
1642607380000|2022-01-19 15:49:40|11869.86|11869.86|11870.06|11870.06|11870.06|11870.06|11869.86|11869.86|0
1642607390000|2022-01-19 15:49:50|11869.82|11869.82|11871.14|11871.14|11872.33|11872.33|11869.82|11869.82|0
1642607400000|2022-01-19 15:50:00|11870.16|11870.16|11869.24|11869.24|11870.16|11870.16|11868.77|11868.77|0
1642607410000|2022-01-19 15:50:10|11868.05|11868.05|11867.92|11867.92|11868.05|11868.05|11867.66|11867.66|0
1642607420000|2022-01-19 15:50:20|11868.31|11868.31|11871.42|11871.42|11871.42|11871.42|11868.31|11868.31|0
1642607430000|2022-01-19 15:50:30|11871.47|11871.47|11870.49|11870.49|11871.47|11871.47|11870.49|11870.49|0
1642607440000|2022-01-19 15:50:40|11870.28|11870.28|11870.88|11870.88|11870.88|11870.88|11870.28|11870.28|0
1642607460000|2022-01-19 15:51:00|11870.98|11870.98|11872.94|11872.94|11872.94|11872.94|11870.98|11870.98|0
1642607480000|2022-01-19 15:51:20|11873.15|11873.15|11873.15|11873.15|11873.15|11873.15|11873.15|11873.15|0
1642607490000|2022-01-19 15:51:30|11873.3|11873.3|11874.59|11874.59|11874.59|11874.59|11873.3|11873.3|0
1642607500000|2022-01-19 15:51:40|11874.75|11874.75|11875.39|11875.39|11875.39|11875.39|11874.48|11874.48|0
1642607510000|2022-01-19 15:51:50|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|0
1642607520000|2022-01-19 15:52:00|11874.31|11874.31|11872.92|11872.92|11874.31|11874.31|11872.92|11872.92|0
1642607530000|2022-01-19 15:52:10|11873.9|11873.9|11874.57|11874.57|11874.57|11874.57|11873.59|11873.59|0
1642607540000|2022-01-19 15:52:20|11874.8|11874.8|11877.18|11877.18|11877.18|11877.18|11874.8|11874.8|0
1642607550000|2022-01-19 15:52:30|11877.29|11877.29|11877.69|11877.69|11877.69|11877.69|11877.29|11877.29|0
1642607560000|2022-01-19 15:52:40|11877.81|11877.81|11878.82|11878.82|11878.82|11878.82|11876.86|11876.86|0
1642607570000|2022-01-19 15:52:50|11878.71|11878.71|11878.71|11878.71|11878.71|11878.71|11878.71|11878.71|0
1642607590000|2022-01-19 15:53:10|11878.5|11878.5|11878.5|11878.5|11878.5|11878.5|11878.5|11878.5|0
1642607600000|2022-01-19 15:53:20|11877.52|11877.52|11878.32|11878.32|11878.32|11878.32|11877.52|11877.52|0
1642607620000|2022-01-19 15:53:40|11878.49|11878.49|11878.69|11878.69|11878.69|11878.69|11878.49|11878.49|0
1642607640000|2022-01-19 15:54:00|11878.29|11878.29|11872.34|11872.34|11878.29|11878.29|11872.19|11872.19|0
1642607650000|2022-01-19 15:54:10|11872|11872|11872|11872|11872|11872|11872|11872|0
1642607660000|2022-01-19 15:54:20|11872.21|11872.21|11872.21|11872.21|11872.21|11872.21|11872.21|11872.21|0
1642607670000|2022-01-19 15:54:30|11872.54|11872.54|11874.66|11874.66|11874.66|11874.66|11872.54|11872.54|0
1642607680000|2022-01-19 15:54:40|11874.78|11874.78|11875.14|11875.14|11876.38|11876.38|11874.78|11874.78|0
1642607690000|2022-01-19 15:54:50|11875.31|11875.31|11876.77|11876.77|11876.77|11876.77|11875.31|11875.31|0
1642607700000|2022-01-19 15:55:00|11877.75|11877.75|11880.01|11880.01|11880.01|11880.01|11877.7|11877.7|0
1642607710000|2022-01-19 15:55:10|11880.17|11880.17|11880.17|11880.17|11880.17|11880.17|11880.17|11880.17|0
1642607720000|2022-01-19 15:55:20|11880.52|11880.52|11880.73|11880.73|11880.73|11880.73|11880.52|11880.52|0
1642607730000|2022-01-19 15:55:30|11880.88|11880.88|11881.86|11881.86|11881.86|11881.86|11880.88|11880.88|0
1642607740000|2022-01-19 15:55:40|11882.03|11882.03|11882.63|11882.63|11882.63|11882.63|11882.03|11882.03|0
1642607750000|2022-01-19 15:55:50|11883.6|11883.6|11883.82|11883.82|11883.82|11883.82|11882.81|11882.81|0
1642607760000|2022-01-19 15:56:00|11884.22|11884.22|11885.36|11885.36|11885.36|11885.36|11884.22|11884.22|0
1642607770000|2022-01-19 15:56:10|11885.41|11885.41|11885.56|11885.56|11885.56|11885.56|11885.41|11885.41|0
1642607780000|2022-01-19 15:56:20|11885.66|11885.66|11884.73|11884.73|11885.66|11885.66|11884.68|11884.68|0
1642607790000|2022-01-19 15:56:30|11885.92|11885.92|11886.9|11886.9|11886.9|11886.9|11885.92|11885.92|0
1642607800000|2022-01-19 15:56:40|11886.49|11886.49|11886.49|11886.49|11886.49|11886.49|11886.49|11886.49|0
1642607810000|2022-01-19 15:56:50|11886.61|11886.61|11887.95|11887.95|11887.95|11887.95|11886.61|11886.61|0
1642607820000|2022-01-19 15:57:00|11888.07|11888.07|11887.72|11887.72|11888.74|11888.74|11887.56|11887.56|0
1642607850000|2022-01-19 15:57:30|11887.78|11887.78|11887.94|11887.94|11887.94|11887.94|11887.78|11887.78|0
1642607860000|2022-01-19 15:57:40|11888.04|11888.04|11889.02|11889.02|11889.02|11889.02|11888.04|11888.04|0
1642607870000|2022-01-19 15:57:50|11890.21|11890.21|11890.21|11890.21|11890.21|11890.21|11890.21|11890.21|0
1642607890000|2022-01-19 15:58:10|11886.8|11886.8|11886.21|11886.21|11886.8|11886.8|11885.82|11885.82|0
1642607900000|2022-01-19 15:58:20|11885.82|11885.82|11885.69|11885.69|11887.19|11887.19|11885.69|11885.69|0
1642607910000|2022-01-19 15:58:30|11884.93|11884.93|11885.09|11885.09|11885.18|11885.18|11884.38|11884.38|0
1642607920000|2022-01-19 15:58:40|11885.47|11885.47|11885.22|11885.22|11885.47|11885.47|11884.81|11884.81|0
1642607930000|2022-01-19 15:58:50|11885.06|11885.06|11885.81|11885.81|11885.81|11885.81|11885.06|11885.06|0
1642607940000|2022-01-19 15:59:00|11883.86|11883.86|11883.86|11883.86|11883.86|11883.86|11883.86|11883.86|0
1642607950000|2022-01-19 15:59:10|11883.93|11883.93|11883.93|11883.93|11883.93|11883.93|11883.93|11883.93|0
1642607970000|2022-01-19 15:59:30|11884.43|11884.43|11888.02|11888.02|11888.02|11888.02|11884.43|11884.43|0
1642607990000|2022-01-19 15:59:50|11888.28|11888.28|11891.83|11891.83|11891.83|11891.83|11888.28|11888.28|0
1642608000000|2022-01-19 16:00:00|11890.86|11890.86|11893.37|11893.37|11893.42|11893.42|11890.86|11890.86|0
1642608010000|2022-01-19 16:00:10|11893.49|11893.49|11894.23|11894.23|11894.23|11894.23|11893.32|11893.32|0
1642608020000|2022-01-19 16:00:20|11894.07|11894.07|11894.07|11894.07|11894.07|11894.07|11894.07|11894.07|0
1642608030000|2022-01-19 16:00:30|11894.19|11894.19|11895.17|11895.17|11895.17|11895.17|11894.19|11894.19|0
1642608040000|2022-01-19 16:00:40|11896.36|11896.36|11896.36|11896.36|11896.36|11896.36|11896.36|11896.36|0
1642608050000|2022-01-19 16:00:50|11896.6|11896.6|11896.6|11896.6|11896.6|11896.6|11896.6|11896.6|0
1642608060000|2022-01-19 16:01:00|11897.58|11897.58|11897.34|11897.34|11898.52|11898.52|11897.21|11897.21|0
1642608070000|2022-01-19 16:01:10|11897.54|11897.54|11897.77|11897.77|11897.77|11897.77|11897.54|11897.54|0
1642608090000|2022-01-19 16:01:30|11898.27|11898.27|11897.75|11897.75|11898.37|11898.37|11897.39|11897.39|0
1642608100000|2022-01-19 16:01:40|11897.49|11897.49|11898.19|11898.19|11898.19|11898.19|11897.49|11897.49|0
1642608110000|2022-01-19 16:01:50|11897.79|11897.79|11897.91|11897.91|11897.91|11897.91|11897.79|11897.79|0
1642608120000|2022-01-19 16:02:00|11897.7|11897.7|11897.36|11897.36|11897.7|11897.7|11897.36|11897.36|0
1642608130000|2022-01-19 16:02:10|11897.38|11897.38|11896.97|11896.97|11897.38|11897.38|11896.97|11896.97|0
1642608140000|2022-01-19 16:02:20|11897.38|11897.38|11897.38|11897.38|11897.38|11897.38|11897.38|11897.38|0
1642608160000|2022-01-19 16:02:40|11896.19|11896.19|11896.35|11896.35|11896.35|11896.35|11896.19|11896.19|0
1642608170000|2022-01-19 16:02:50|11895.16|11895.16|11895.16|11895.16|11895.16|11895.16|11895.16|11895.16|0
1642608180000|2022-01-19 16:03:00|11895.33|11895.33|11895.71|11895.71|11895.71|11895.71|11895.33|11895.33|0
1642608190000|2022-01-19 16:03:10|11895.31|11895.31|11894.98|11894.98|11895.31|11895.31|11894.98|11894.98|0
1642608200000|2022-01-19 16:03:20|11894.63|11894.63|11893.97|11893.97|11894.63|11894.63|11893.97|11893.97|0
1642608210000|2022-01-19 16:03:30|11893.89|11893.89|11896.13|11896.13|11896.13|11896.13|11893.89|11893.89|0
1642608220000|2022-01-19 16:03:40|11897.31|11897.31|11899.46|11899.46|11899.46|11899.46|11897.31|11897.31|0
1642608230000|2022-01-19 16:03:50|11899.85|11899.85|11898.61|11898.61|11899.85|11899.85|11898.61|11898.61|0
1642608240000|2022-01-19 16:04:00|11898.7|11898.7|11899.65|11899.65|11899.65|11899.65|11898.7|11898.7|0
1642608250000|2022-01-19 16:04:10|11899.85|11899.85|11899.87|11899.87|11900.27|11900.27|11899.85|11899.85|0
1642608260000|2022-01-19 16:04:20|11899.61|11899.61|11899.26|11899.26|11900.45|11900.45|11899.26|11899.26|0
1642608270000|2022-01-19 16:04:30|11898.91|11898.91|11897.93|11897.93|11898.91|11898.91|11897.93|11897.93|0
1642608280000|2022-01-19 16:04:40|11898.33|11898.33|11897.83|11897.83|11898.33|11898.33|11897.83|11897.83|0
1642608290000|2022-01-19 16:04:50|11899.01|11899.01|11898.96|11898.96|11899.52|11899.52|11898.96|11898.96|0
1642608300000|2022-01-19 16:05:00|11898.56|11898.56|11893.19|11893.19|11898.56|11898.56|11893.11|11893.11|0
1642608310000|2022-01-19 16:05:10|11893.71|11893.71|11891.33|11891.33|11893.71|11893.71|11891.33|11891.33|0
1642608320000|2022-01-19 16:05:20|11890.69|11890.69|11889.99|11889.99|11890.69|11890.69|11889.99|11889.99|0
1642608340000|2022-01-19 16:05:40|11889.59|11889.59|11889.19|11889.19|11889.59|11889.59|11889.19|11889.19|0
1642608350000|2022-01-19 16:05:50|11889.45|11889.45|11889.45|11889.45|11889.45|11889.45|11889.45|11889.45|0
1642608360000|2022-01-19 16:06:00|11889.06|11889.06|11889.32|11889.32|11890.5|11890.5|11889.06|11889.06|0
1642608370000|2022-01-19 16:06:10|11888.13|11888.13|11888.63|11888.63|11888.63|11888.63|11888.13|11888.13|0
1642608380000|2022-01-19 16:06:20|11888.42|11888.42|11888.63|11888.63|11888.63|11888.63|11888.42|11888.42|0
1642608390000|2022-01-19 16:06:30|11888.23|11888.23|11889.09|11889.09|11889.09|11889.09|11888.23|11888.23|0
1642608400000|2022-01-19 16:06:40|11888.69|11888.69|11890.24|11890.24|11890.24|11890.24|11888.69|11888.69|0
1642608410000|2022-01-19 16:06:50|11890.76|11890.76|11890.1|11890.1|11890.76|11890.76|11890.1|11890.1|0
1642608420000|2022-01-19 16:07:00|11891.29|11891.29|11891.79|11891.79|11892.1|11892.1|11891.12|11891.12|0
1642608430000|2022-01-19 16:07:10|11891.98|11891.98|11891|11891|11891.98|11891.98|11891|11891|0
1642608440000|2022-01-19 16:07:20|11891.33|11891.33|11891.95|11891.95|11892.15|11892.15|11891.33|11891.33|0
1642608450000|2022-01-19 16:07:30|11891.54|11891.54|11891.54|11891.54|11891.54|11891.54|11891.54|11891.54|0
1642608460000|2022-01-19 16:07:40|11891.71|11891.71|11891.69|11891.69|11891.71|11891.71|11891.29|11891.29|0
1642608470000|2022-01-19 16:07:50|11891.95|11891.95|11891.9|11891.9|11891.95|11891.95|11891.9|11891.9|0
1642608480000|2022-01-19 16:08:00|11891.5|11891.5|11891.99|11891.99|11892.25|11892.25|11891.5|11891.5|0
1642608490000|2022-01-19 16:08:10|11890.8|11890.8|11890.8|11890.8|11890.8|11890.8|11890.8|11890.8|0
1642608500000|2022-01-19 16:08:20|11890.28|11890.28|11891.07|11891.07|11891.47|11891.47|11890.28|11890.28|0
1642608510000|2022-01-19 16:08:30|11890.09|11890.09|11887.72|11887.72|11890.09|11890.09|11887.72|11887.72|0
1642608520000|2022-01-19 16:08:40|11888.9|11888.9|11889.49|11889.49|11890.1|11890.1|11888.9|11888.9|0
1642608530000|2022-01-19 16:08:50|11889.89|11889.89|11889.89|11889.89|11889.89|11889.89|11889.89|11889.89|0
1642608540000|2022-01-19 16:09:00|11889.49|11889.49|11889|11889|11889.49|11889.49|11888.88|11888.88|0
1642608560000|2022-01-19 16:09:20|11889.17|11889.17|11888.98|11888.98|11889.38|11889.38|11888.98|11888.98|0
1642608570000|2022-01-19 16:09:30|11889.22|11889.22|11888.96|11888.96|11889.22|11889.22|11888.96|11888.96|0
1642608580000|2022-01-19 16:09:40|11889.36|11889.36|11889.88|11889.88|11889.88|11889.88|11889.36|11889.36|0
1642608590000|2022-01-19 16:09:50|11890|11890|11889.39|11889.39|11890.26|11890.26|11888.89|11888.89|0
1642608600000|2022-01-19 16:10:00|11890.58|11890.58|11885.2|11885.2|11890.58|11890.58|11885.2|11885.2|0
1642608610000|2022-01-19 16:10:10|11885.35|11885.35|11885.18|11885.18|11885.35|11885.35|11885.18|11885.18|0
1642608620000|2022-01-19 16:10:20|11884.98|11884.98|11884.65|11884.65|11885.18|11885.18|11884.65|11884.65|0
1642608630000|2022-01-19 16:10:30|11883.67|11883.67|11883.67|11883.67|11883.92|11883.92|11883.67|11883.67|0
1642608640000|2022-01-19 16:10:40|11884.46|11884.46|11885.44|11885.44|11885.44|11885.44|11884.2|11884.2|0
1642608650000|2022-01-19 16:10:50|11884.94|11884.94|11884.94|11884.94|11884.94|11884.94|11884.94|11884.94|0
1642608660000|2022-01-19 16:11:00|11884.79|11884.79|11884.11|11884.11|11884.96|11884.96|11883.9|11883.9|0
1642608670000|2022-01-19 16:11:10|11883.13|11883.13|11881.73|11881.73|11883.13|11883.13|11881.73|11881.73|0
1642608680000|2022-01-19 16:11:20|11880.54|11880.54|11878.04|11878.04|11880.54|11880.54|11878.04|11878.04|0
1642608690000|2022-01-19 16:11:30|11877.92|11877.92|11878.78|11878.78|11878.78|11878.78|11877.4|11877.4|0
1642608700000|2022-01-19 16:11:40|11879.97|11879.97|11880.77|11880.77|11880.89|11880.89|11879.97|11879.97|0
1642608710000|2022-01-19 16:11:50|11880.82|11880.82|11880.82|11880.82|11880.82|11880.82|11880.82|11880.82|0
1642608720000|2022-01-19 16:12:00|11880.32|11880.32|11880.44|11880.44|11880.44|11880.44|11880.32|11880.32|0
1642608730000|2022-01-19 16:12:10|11880.23|11880.23|11880.23|11880.23|11880.23|11880.23|11880.23|11880.23|0
1642608740000|2022-01-19 16:12:20|11880.03|11880.03|11880.03|11880.03|11880.03|11880.03|11880.03|11880.03|0
1642608750000|2022-01-19 16:12:30|11879.9|11879.9|11879.1|11879.1|11879.9|11879.9|11879.1|11879.1|0
1642608770000|2022-01-19 16:12:50|11879.01|11879.01|11879.01|11879.01|11879.01|11879.01|11879.01|11879.01|0
1642608780000|2022-01-19 16:13:00|11878.32|11878.32|11877.9|11877.9|11878.32|11878.32|11877.75|11877.75|0
1642608790000|2022-01-19 16:13:10|11877.64|11877.64|11877.77|11877.77|11877.77|11877.77|11877.64|11877.64|0
1642608800000|2022-01-19 16:13:20|11877.65|11877.65|11875.82|11875.82|11877.78|11877.78|11875.82|11875.82|0
1642608810000|2022-01-19 16:13:30|11875.67|11875.67|11876.09|11876.09|11876.09|11876.09|11875.67|11875.67|0
1642608830000|2022-01-19 16:13:50|11875.29|11875.29|11875.44|11875.44|11875.44|11875.44|11875.29|11875.29|0
1642608840000|2022-01-19 16:14:00|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|0
1642608850000|2022-01-19 16:14:10|11875.47|11875.47|11875.47|11875.47|11875.47|11875.47|11875.47|11875.47|0
1642608860000|2022-01-19 16:14:20|11875.59|11875.59|11875.55|11875.55|11875.59|11875.59|11875.08|11875.08|0
1642608870000|2022-01-19 16:14:30|11875.31|11875.31|11875.52|11875.52|11875.52|11875.52|11875.31|11875.31|0
1642608880000|2022-01-19 16:14:40|11875.12|11875.12|11875.07|11875.07|11875.28|11875.28|11875.07|11875.07|0
1642608890000|2022-01-19 16:14:50|11875.12|11875.12|11873.57|11873.57|11875.39|11875.39|11873.43|11873.43|0
1642608900000|2022-01-19 16:15:00|11873.78|11873.78|11872.92|11872.92|11873.8|11873.8|11872.92|11872.92|0
1642608910000|2022-01-19 16:15:10|11873.13|11873.13|11873.14|11873.14|11873.34|11873.34|11873.13|11873.13|0
1642608920000|2022-01-19 16:15:20|11873.94|11873.94|11874.65|11874.65|11876.11|11876.11|11873.94|11873.94|0
1642608930000|2022-01-19 16:15:30|11874.4|11874.4|11875.54|11875.54|11875.54|11875.54|11874.4|11874.4|0
1642608940000|2022-01-19 16:15:40|11876.52|11876.52|11879.03|11879.03|11879.46|11879.46|11876.52|11876.52|0
1642608960000|2022-01-19 16:16:00|11879.43|11879.43|11880.19|11880.19|11880.19|11880.19|11879.43|11879.43|0
1642608970000|2022-01-19 16:16:10|11880.39|11880.39|11879.5|11879.5|11880.48|11880.48|11879.5|11879.5|0
1642608980000|2022-01-19 16:16:20|11879.9|11879.9|11880.9|11880.9|11880.95|11880.95|11879.9|11879.9|0
1642608990000|2022-01-19 16:16:30|11881.22|11881.22|11881.29|11881.29|11881.46|11881.46|11881.06|11881.06|0
1642609000000|2022-01-19 16:16:40|11881.08|11881.08|11880.21|11880.21|11881.08|11881.08|11880.21|11880.21|0
1642609010000|2022-01-19 16:16:50|11879.23|11879.23|11878.43|11878.43|11879.23|11879.23|11878.43|11878.43|0
1642609020000|2022-01-19 16:17:00|11878.48|11878.48|11878.24|11878.24|11878.69|11878.69|11878.24|11878.24|0
1642609030000|2022-01-19 16:17:10|11878.64|11878.64|11879.32|11879.32|11879.47|11879.47|11878.49|11878.49|0
1642609040000|2022-01-19 16:17:20|11879.53|11879.53|11879.69|11879.69|11879.69|11879.69|11879.53|11879.53|0
1642609060000|2022-01-19 16:17:40|11880.67|11880.67|11878.71|11878.71|11880.67|11880.67|11878.71|11878.71|0
1642609070000|2022-01-19 16:17:50|11878.92|11878.92|11879.03|11879.03|11879.03|11879.03|11878.92|11878.92|0
1642609080000|2022-01-19 16:18:00|11878.88|11878.88|11877.1|11877.1|11878.88|11878.88|11876.89|11876.89|0
1642609090000|2022-01-19 16:18:10|11875.9|11875.9|11875.69|11875.69|11875.9|11875.9|11875.69|11875.69|0
1642609100000|2022-01-19 16:18:20|11875.57|11875.57|11875.8|11875.8|11875.8|11875.8|11875.57|11875.57|0
1642609110000|2022-01-19 16:18:30|11875.68|11875.68|11875.68|11875.68|11875.68|11875.68|11875.68|11875.68|0
1642609120000|2022-01-19 16:18:40|11875.5|11875.5|11875.5|11875.5|11875.5|11875.5|11875.5|11875.5|0
1642609130000|2022-01-19 16:18:50|11875.55|11875.55|11875.47|11875.47|11875.66|11875.66|11875.32|11875.32|0
1642609140000|2022-01-19 16:19:00|11875.65|11875.65|11875.58|11875.58|11875.65|11875.65|11875.58|11875.58|0
1642609150000|2022-01-19 16:19:10|11875.74|11875.74|11875.74|11875.74|11875.74|11875.74|11875.74|11875.74|0
1642609160000|2022-01-19 16:19:20|11875.62|11875.62|11875.62|11875.62|11875.62|11875.62|11875.62|11875.62|0
1642609170000|2022-01-19 16:19:30|11875.74|11875.74|11875.9|11875.9|11875.9|11875.9|11875.67|11875.67|0
1642609180000|2022-01-19 16:19:40|11876.16|11876.16|11879.5|11879.5|11879.53|11879.53|11876.16|11876.16|0
1642609200000|2022-01-19 16:20:00|11879.72|11879.72|11880.05|11880.05|11880.05|11880.05|11879.72|11879.72|0
1642609230000|2022-01-19 16:20:30|11879.81|11879.81|11879.46|11879.46|11879.81|11879.81|11879.46|11879.46|0
1642609240000|2022-01-19 16:20:40|11880.64|11880.64|11880.26|11880.26|11880.64|11880.64|11880.26|11880.26|0
1642609250000|2022-01-19 16:20:50|11880.05|11880.05|11880.05|11880.05|11880.05|11880.05|11880.05|11880.05|0
1642609260000|2022-01-19 16:21:00|11879.93|11879.93|11876.53|11876.53|11879.93|11879.93|11876.53|11876.53|0
1642609270000|2022-01-19 16:21:10|11876.58|11876.58|11876.18|11876.18|11876.58|11876.58|11876.18|11876.18|0
1642609280000|2022-01-19 16:21:20|11876.14|11876.14|11875.48|11875.48|11876.14|11876.14|11875.48|11875.48|0
1642609290000|2022-01-19 16:21:30|11874.29|11874.29|11873.05|11873.05|11874.29|11874.29|11873.05|11873.05|0
1642609300000|2022-01-19 16:21:40|11872.55|11872.55|11871.72|11871.72|11872.76|11872.76|11871.72|11871.72|0
1642609310000|2022-01-19 16:21:50|11870.4|11870.4|11869.86|11869.86|11871.38|11871.38|11869.86|11869.86|0
1642609320000|2022-01-19 16:22:00|11869.46|11869.46|11868.97|11868.97|11869.77|11869.77|11868.97|11868.97|0
1642609330000|2022-01-19 16:22:10|11869.77|11869.77|11869.2|11869.2|11869.77|11869.77|11869.2|11869.2|0
1642609340000|2022-01-19 16:22:20|11869.1|11869.1|11869.76|11869.76|11869.89|11869.89|11869.1|11869.1|0
1642609350000|2022-01-19 16:22:30|11868.58|11868.58|11868.58|11868.58|11868.58|11868.58|11868.58|11868.58|0
1642609370000|2022-01-19 16:22:50|11867.39|11867.39|11865.81|11865.81|11867.39|11867.39|11865.81|11865.81|0
1642609380000|2022-01-19 16:23:00|11866.15|11866.15|11867.1|11867.1|11867.1|11867.1|11865.42|11865.42|0
1642609390000|2022-01-19 16:23:10|11866.3|11866.3|11865.96|11865.96|11866.3|11866.3|11865.96|11865.96|0
1642609400000|2022-01-19 16:23:20|11865.91|11865.91|11866.31|11866.31|11866.31|11866.31|11865.91|11865.91|0
1642609410000|2022-01-19 16:23:30|11866.14|11866.14|11865.84|11865.84|11866.14|11866.14|11865.84|11865.84|0
1642609420000|2022-01-19 16:23:40|11864.66|11864.66|11863.64|11863.64|11864.66|11864.66|11863.47|11863.47|0
1642609430000|2022-01-19 16:23:50|11863.43|11863.43|11863.89|11863.89|11863.89|11863.89|11863.43|11863.43|0
1642609440000|2022-01-19 16:24:00|11864.01|11864.01|11864.01|11864.01|11864.01|11864.01|11864.01|11864.01|0
1642609450000|2022-01-19 16:24:10|11864.06|11864.06|11863.56|11863.56|11864.06|11864.06|11863.56|11863.56|0
1642609460000|2022-01-19 16:24:20|11863.25|11863.25|11861.26|11861.26|11863.25|11863.25|11861.26|11861.26|0
1642609470000|2022-01-19 16:24:30|11861.09|11861.09|11860.7|11860.7|11861.09|11861.09|11860.7|11860.7|0
1642609480000|2022-01-19 16:24:40|11860.55|11860.55|11860.81|11860.81|11861.1|11861.1|11860.38|11860.38|0
1642609490000|2022-01-19 16:24:50|11860.98|11860.98|11861.6|11861.6|11861.6|11861.6|11860|11860|0
1642609500000|2022-01-19 16:25:00|11861.83|11861.83|11866.77|11866.77|11866.77|11866.77|11861.83|11861.83|0
1642609510000|2022-01-19 16:25:10|11866.54|11866.54|11868.08|11868.08|11868.08|11868.08|11866.14|11866.14|0
1642609520000|2022-01-19 16:25:20|11868.88|11868.88|11868.17|11868.17|11868.88|11868.88|11868.17|11868.17|0
1642609530000|2022-01-19 16:25:30|11867.77|11867.77|11867.77|11867.77|11867.77|11867.77|11867.77|11867.77|0
1642609540000|2022-01-19 16:25:40|11867.85|11867.85|11867.95|11867.95|11867.95|11867.95|11867.85|11867.85|0
1642609570000|2022-01-19 16:26:10|11867.71|11867.71|11870.14|11870.14|11870.14|11870.14|11867.71|11867.71|0
1642609580000|2022-01-19 16:26:20|11870.54|11870.54|11870.7|11870.7|11870.99|11870.99|11870.54|11870.54|0
1642609590000|2022-01-19 16:26:30|11870.44|11870.44|11870.7|11870.7|11870.7|11870.7|11870.44|11870.44|0
1642609600000|2022-01-19 16:26:40|11870.49|11870.49|11870.7|11870.7|11870.7|11870.7|11870.49|11870.49|0
1642609610000|2022-01-19 16:26:50|11870.4|11870.4|11870.24|11870.24|11870.4|11870.4|11870|11870|0
1642609620000|2022-01-19 16:27:00|11870.32|11870.32|11870.02|11870.02|11870.32|11870.32|11870.02|11870.02|0
1642609630000|2022-01-19 16:27:10|11871|11871|11871.8|11871.8|11871.8|11871.8|11871|11871|0
1642609640000|2022-01-19 16:27:20|11872.2|11872.2|11872.03|11872.03|11872.82|11872.82|11871.24|11871.24|0
1642609650000|2022-01-19 16:27:30|11870.07|11870.07|11869.68|11869.68|11870.07|11870.07|11868.88|11868.88|0
1642609670000|2022-01-19 16:27:50|11869.28|11869.28|11870.26|11870.26|11870.26|11870.26|11869.28|11869.28|0
1642609680000|2022-01-19 16:28:00|11870.41|11870.41|11870.45|11870.45|11870.53|11870.53|11870.41|11870.41|0
1642609690000|2022-01-19 16:28:10|11870.5|11870.5|11870.92|11870.92|11870.92|11870.92|11870.5|11870.5|0
1642609700000|2022-01-19 16:28:20|11871.14|11871.14|11871.33|11871.33|11871.33|11871.33|11871.14|11871.14|0
1642609710000|2022-01-19 16:28:30|11871.38|11871.38|11871.78|11871.78|11871.78|11871.78|11871.38|11871.38|0
1642609720000|2022-01-19 16:28:40|11870.8|11870.8|11870.4|11870.4|11870.8|11870.8|11870.4|11870.4|0
1642609730000|2022-01-19 16:28:50|11870.73|11870.73|11870.68|11870.68|11870.73|11870.73|11870.52|11870.52|0
1642609740000|2022-01-19 16:29:00|11870.29|11870.29|11870.91|11870.91|11871.12|11871.12|11869.93|11869.93|0
1642609750000|2022-01-19 16:29:10|11870.98|11870.98|11871.96|11871.96|11872.31|11872.31|11870.98|11870.98|0
1642609760000|2022-01-19 16:29:20|11870.78|11870.78|11871.14|11871.14|11871.14|11871.14|11870.47|11870.47|0
1642609770000|2022-01-19 16:29:30|11870.16|11870.16|11870.55|11870.55|11871.43|11871.43|11869.48|11869.48|0
1642609780000|2022-01-19 16:29:40|11870.34|11870.34|11867.11|11867.11|11870.42|11870.42|11867.11|11867.11|0
1642609790000|2022-01-19 16:29:50|11867.37|11867.37|11869.59|11869.59|11870.03|11870.03|11867.04|11867.04|0
1642666500000|2022-01-20 08:15:00|11876.19|11876.19|11875.44|11875.44|11876.19|11876.19|11872.49|11872.49|0
1642666510000|2022-01-20 08:15:10|11875.6|11875.6|11878.49|11878.49|11878.49|11878.49|11875.19|11875.19|0
1642666520000|2022-01-20 08:15:20|11879.04|11879.04|11879.53|11879.53|11880.72|11880.72|11879.04|11879.04|0
1642666530000|2022-01-20 08:15:30|11878.73|11878.73|11878.31|11878.31|11879.24|11879.24|11878.05|11878.05|0
1642666540000|2022-01-20 08:15:40|11878.07|11878.07|11875.3|11875.3|11878.07|11878.07|11875.3|11875.3|0
1642666550000|2022-01-20 08:15:50|11876.28|11876.28|11870.07|11870.07|11876.28|11876.28|11870.07|11870.07|0
1642666560000|2022-01-20 08:16:00|11870.33|11870.33|11871.9|11871.9|11872.31|11872.31|11870.33|11870.33|0
1642666570000|2022-01-20 08:16:10|11871.48|11871.48|11871.48|11871.48|11871.48|11871.48|11871.48|11871.48|0
1642666580000|2022-01-20 08:16:20|11870.29|11870.29|11870.29|11870.29|11870.29|11870.29|11870.29|11870.29|0
1642666590000|2022-01-20 08:16:30|11869.28|11869.28|11860.86|11860.86|11869.28|11869.28|11859.33|11859.33|0
1642666600000|2022-01-20 08:16:40|11861.5|11861.5|11863.98|11863.98|11863.98|11863.98|11861.5|11861.5|0
1642666610000|2022-01-20 08:16:50|11862.94|11862.94|11862.94|11862.94|11862.94|11862.94|11862.94|11862.94|0
1642666620000|2022-01-20 08:17:00|11861.75|11861.75|11860.88|11860.88|11861.75|11861.75|11860.88|11860.88|0
1642666630000|2022-01-20 08:17:10|11861.7|11861.7|11860|11860|11862.04|11862.04|11860|11860|0
1642666640000|2022-01-20 08:17:20|11860.4|11860.4|11859.7|11859.7|11860.4|11860.4|11859.42|11859.42|0
1642666650000|2022-01-20 08:17:30|11859.58|11859.58|11859.25|11859.25|11859.58|11859.58|11859.25|11859.25|0
1642666670000|2022-01-20 08:17:50|11858.27|11858.27|11857.87|11857.87|11858.27|11858.27|11857.87|11857.87|0
1642666680000|2022-01-20 08:18:00|11857.08|11857.08|11856.11|11856.11|11857.08|11857.08|11855.94|11855.94|0
1642666700000|2022-01-20 08:18:20|11854.92|11854.92|11854.09|11854.09|11854.92|11854.92|11854.09|11854.09|0
1642666710000|2022-01-20 08:18:30|11853.89|11853.89|11849.57|11849.57|11853.89|11853.89|11849.57|11849.57|0
1642666720000|2022-01-20 08:18:40|11849.41|11849.41|11849.62|11849.62|11849.62|11849.62|11849.41|11849.41|0
1642666730000|2022-01-20 08:18:50|11849.41|11849.41|11850.46|11850.46|11850.94|11850.94|11849.41|11849.41|0
1642666740000|2022-01-20 08:19:00|11852.83|11852.83|11853.18|11853.18|11854.19|11854.19|11852.83|11852.83|0
1642666750000|2022-01-20 08:19:10|11852.2|11852.2|11846.81|11846.81|11852.2|11852.2|11846.81|11846.81|0
1642666760000|2022-01-20 08:19:20|11847|11847|11847|11847|11847|11847|11847|11847|0
1642666770000|2022-01-20 08:19:30|11846.66|11846.66|11847.77|11847.77|11847.77|11847.77|11846.18|11846.18|0
1642666780000|2022-01-20 08:19:40|11847.41|11847.41|11844.65|11844.65|11847.75|11847.75|11844.25|11844.25|0
1642666790000|2022-01-20 08:19:50|11844.99|11844.99|11844.39|11844.39|11844.99|11844.99|11844.39|11844.39|0
1642666800000|2022-01-20 08:20:00|11844.79|11844.79|11843.62|11843.62|11844.79|11844.79|11843.6|11843.6|0
1642666810000|2022-01-20 08:20:10|11846.55|11846.55|11844.03|11844.03|11846.55|11846.55|11844.03|11844.03|0
1642666820000|2022-01-20 08:20:20|11844.38|11844.38|11843.29|11843.29|11844.38|11844.38|11842.42|11842.42|0
1642666830000|2022-01-20 08:20:30|11842.2|11842.2|11840.38|11840.38|11842.2|11842.2|11840.15|11840.15|0
1642666840000|2022-01-20 08:20:40|11840.55|11840.55|11839.56|11839.56|11840.95|11840.95|11839.56|11839.56|0
1642666850000|2022-01-20 08:20:50|11839.96|11839.96|11838.38|11838.38|11839.96|11839.96|11838.38|11838.38|0
1642666860000|2022-01-20 08:21:00|11839.17|11839.17|11837.74|11837.74|11840.15|11840.15|11837.74|11837.74|0
1642666870000|2022-01-20 08:21:10|11838.14|11838.14|11838.15|11838.15|11839.35|11839.35|11838.09|11838.09|0
1642666880000|2022-01-20 08:21:20|11837.35|11837.35|11837.35|11837.35|11837.35|11837.35|11837.35|11837.35|0
1642666890000|2022-01-20 08:21:30|11836.38|11836.38|11835.98|11835.98|11836.38|11836.38|11835.58|11835.58|0
1642666900000|2022-01-20 08:21:40|11834.79|11834.79|11832.97|11832.97|11834.79|11834.79|11831.13|11831.13|0
1642666910000|2022-01-20 08:21:50|11833.95|11833.95|11831.77|11831.77|11833.95|11833.95|11831.37|11831.37|0
1642666920000|2022-01-20 08:22:00|11832.75|11832.75|11832.23|11832.23|11832.75|11832.75|11832.23|11832.23|0
1642666930000|2022-01-20 08:22:10|11832.28|11832.28|11832.28|11832.28|11832.28|11832.28|11832.28|11832.28|0
1642666940000|2022-01-20 08:22:20|11830.32|11830.32|11826.56|11826.56|11830.32|11830.32|11826.35|11826.35|0
1642666950000|2022-01-20 08:22:30|11826.35|11826.35|11826.35|11826.35|11826.35|11826.35|11826.35|11826.35|0
1642666960000|2022-01-20 08:22:40|11825.93|11825.93|11825.17|11825.17|11825.93|11825.93|11825.17|11825.17|0
1642666970000|2022-01-20 08:22:50|11824.2|11824.2|11822.88|11822.88|11824.2|11824.2|11822.88|11822.88|0
1642666980000|2022-01-20 08:23:00|11826.44|11826.44|11827.26|11827.26|11828.61|11828.61|11826.44|11826.44|0
1642666990000|2022-01-20 08:23:10|11825.3|11825.3|11822.55|11822.55|11825.3|11825.3|11822.55|11822.55|0
1642667000000|2022-01-20 08:23:20|11822.38|11822.38|11819.16|11819.16|11822.38|11822.38|11819.16|11819.16|0
1642667010000|2022-01-20 08:23:30|11819.04|11819.04|11818.63|11818.63|11819.04|11819.04|11818.63|11818.63|0
1642667020000|2022-01-20 08:23:40|11817.83|11817.83|11816.74|11816.74|11817.83|11817.83|11814.56|11814.56|0
1642667030000|2022-01-20 08:23:50|11816.01|11816.01|11816.57|11816.57|11816.57|11816.57|11815.59|11815.59|0
1642667040000|2022-01-20 08:24:00|11816.83|11816.83|11819.59|11819.59|11819.59|11819.59|11816.83|11816.83|0
1642667050000|2022-01-20 08:24:10|11819.91|11819.91|11823.27|11823.27|11823.49|11823.49|11819.91|11819.91|0
1642667060000|2022-01-20 08:24:20|11823.77|11823.77|11829.97|11829.97|11829.97|11829.97|11823.77|11823.77|0
1642667070000|2022-01-20 08:24:30|11829.62|11829.62|11829.2|11829.2|11829.62|11829.62|11829.2|11829.2|0
1642667080000|2022-01-20 08:24:40|11828.8|11828.8|11828.32|11828.32|11828.8|11828.8|11828.32|11828.32|0
1642667100000|2022-01-20 08:25:00|11828.18|11828.18|11828.5|11828.5|11828.73|11828.73|11827.75|11827.75|0
1642667110000|2022-01-20 08:25:10|11827.7|11827.7|11827.36|11827.36|11827.7|11827.7|11827.36|11827.36|0
1642667120000|2022-01-20 08:25:20|11824.99|11824.99|11824.56|11824.56|11824.99|11824.99|11824.56|11824.56|0
1642667130000|2022-01-20 08:25:30|11823.77|11823.77|11825.72|11825.72|11825.72|11825.72|11823.77|11823.77|0
1642667140000|2022-01-20 08:25:40|11825.2|11825.2|11825.2|11825.2|11825.2|11825.2|11825.2|11825.2|0
1642667150000|2022-01-20 08:25:50|11824.81|11824.81|11824.3|11824.3|11824.81|11824.81|11824.3|11824.3|0
1642667160000|2022-01-20 08:26:00|11824.54|11824.54|11823.97|11823.97|11824.54|11824.54|11823.97|11823.97|0
1642667170000|2022-01-20 08:26:10|11824.37|11824.37|11819.33|11819.33|11824.37|11824.37|11819.33|11819.33|0
1642667180000|2022-01-20 08:26:20|11819.69|11819.69|11821.65|11821.65|11821.65|11821.65|11819.69|11819.69|0
1642667190000|2022-01-20 08:26:30|11821.25|11821.25|11823.56|11823.56|11823.56|11823.56|11821.25|11821.25|0
1642667200000|2022-01-20 08:26:40|11825.93|11825.93|11831.87|11831.87|11831.87|11831.87|11825.93|11825.93|0
1642667210000|2022-01-20 08:26:50|11831.47|11831.47|11830.28|11830.28|11831.47|11831.47|11830.28|11830.28|0
1642667220000|2022-01-20 08:27:00|11830.07|11830.07|11826.92|11826.92|11830.07|11830.07|11826.71|11826.71|0
1642667230000|2022-01-20 08:27:10|11827.02|11827.02|11828.59|11828.59|11828.59|11828.59|11827.02|11827.02|0
1642667240000|2022-01-20 08:27:20|11828.25|11828.25|11828.54|11828.54|11828.67|11828.67|11828.03|11828.03|0
1642667260000|2022-01-20 08:27:40|11827.7|11827.7|11827.7|11827.7|11827.7|11827.7|11827.7|11827.7|0
1642667280000|2022-01-20 08:28:00|11826.64|11826.64|11824.25|11824.25|11826.64|11826.64|11824.25|11824.25|0
1642667290000|2022-01-20 08:28:10|11826.62|11826.62|11830.28|11830.28|11830.28|11830.28|11826.62|11826.62|0
1642667300000|2022-01-20 08:28:20|11830.93|11830.93|11828.9|11828.9|11830.93|11830.93|11828.9|11828.9|0
1642667310000|2022-01-20 08:28:30|11829.11|11829.11|11828.01|11828.01|11829.11|11829.11|11828.01|11828.01|0
1642667320000|2022-01-20 08:28:40|11827.89|11827.89|11827.56|11827.56|11827.89|11827.89|11827.56|11827.56|0
1642667330000|2022-01-20 08:28:50|11827.88|11827.88|11828.77|11828.77|11828.77|11828.77|11827.88|11827.88|0
1642667340000|2022-01-20 08:29:00|11828.69|11828.69|11830.67|11830.67|11832.61|11832.61|11828.69|11828.69|0
1642667350000|2022-01-20 08:29:10|11831.07|11831.07|11832.11|11832.11|11832.11|11832.11|11831.07|11831.07|0
1642667360000|2022-01-20 08:29:20|11831.9|11831.9|11832.25|11832.25|11832.25|11832.25|11831.9|11831.9|0
1642667370000|2022-01-20 08:29:30|11832.64|11832.64|11833.59|11833.59|11833.59|11833.59|11831.63|11831.63|0
1642667380000|2022-01-20 08:29:40|11834.6|11834.6|11834.81|11834.81|11835.79|11835.79|11834.6|11834.6|0
1642667390000|2022-01-20 08:29:50|11834.17|11834.17|11833.88|11833.88|11834.33|11834.33|11833.88|11833.88|0
1642667400000|2022-01-20 08:30:00|11835.07|11835.07|11835.12|11835.12|11835.12|11835.12|11835.07|11835.07|0
1642667410000|2022-01-20 08:30:10|11833.93|11833.93|11836.87|11836.87|11837.07|11837.07|11833.93|11833.93|0
1642667420000|2022-01-20 08:30:20|11837.07|11837.07|11845.17|11845.17|11845.17|11845.17|11837.07|11837.07|0
1642667430000|2022-01-20 08:30:30|11844.37|11844.37|11842.93|11842.93|11844.37|11844.37|11842.6|11842.6|0
1642667440000|2022-01-20 08:30:40|11842.24|11842.24|11840.34|11840.34|11842.24|11842.24|11840.34|11840.34|0
1642667450000|2022-01-20 08:30:50|11839.16|11839.16|11835.75|11835.75|11839.16|11839.16|11835.75|11835.75|0
1642667460000|2022-01-20 08:31:00|11834.77|11834.77|11835.84|11835.84|11836.19|11836.19|11834.77|11834.77|0
1642667470000|2022-01-20 08:31:10|11835.05|11835.05|11835.05|11835.05|11835.05|11835.05|11835.05|11835.05|0
1642667480000|2022-01-20 08:31:20|11834.07|11834.07|11829.75|11829.75|11834.07|11834.07|11829.75|11829.75|0
1642667490000|2022-01-20 08:31:30|11829.33|11829.33|11832|11832|11832|11832|11829.12|11829.12|0
1642667500000|2022-01-20 08:31:40|11832.34|11832.34|11833.87|11833.87|11833.87|11833.87|11832.34|11832.34|0
1642667510000|2022-01-20 08:31:50|11833.48|11833.48|11832.04|11832.04|11833.56|11833.56|11832.04|11832.04|0
1642667520000|2022-01-20 08:32:00|11830.86|11830.86|11830.86|11830.86|11830.86|11830.86|11830.86|11830.86|0
1642667530000|2022-01-20 08:32:10|11832.81|11832.81|11832.81|11832.81|11832.81|11832.81|11831.83|11831.83|0
1642667540000|2022-01-20 08:32:20|11831.83|11831.83|11832.34|11832.34|11832.54|11832.54|11831.83|11831.83|0
1642667560000|2022-01-20 08:32:40|11832.94|11832.94|11832.94|11832.94|11832.94|11832.94|11832.94|11832.94|0
1642667570000|2022-01-20 08:32:50|11833.92|11833.92|11833.68|11833.68|11833.92|11833.92|11833.68|11833.68|0
1642667580000|2022-01-20 08:33:00|11834.66|11834.66|11840.91|11840.91|11840.91|11840.91|11834.66|11834.66|0
1642667590000|2022-01-20 08:33:10|11841.63|11841.63|11843.66|11843.66|11844.53|11844.53|11841.63|11841.63|0
1642667610000|2022-01-20 08:33:30|11844.64|11844.64|11846.12|11846.12|11846.12|11846.12|11844.64|11844.64|0
1642667620000|2022-01-20 08:33:40|11845.26|11845.26|11845.39|11845.39|11845.39|11845.39|11845.26|11845.26|0
1642667630000|2022-01-20 08:33:50|11845.58|11845.58|11845.67|11845.67|11845.79|11845.79|11845.58|11845.58|0
1642667640000|2022-01-20 08:34:00|11844.98|11844.98|11845.21|11845.21|11845.21|11845.21|11844.98|11844.98|0
1642667650000|2022-01-20 08:34:10|11844.23|11844.23|11848.83|11848.83|11849.06|11849.06|11844.23|11844.23|0
1642667660000|2022-01-20 08:34:20|11848.76|11848.76|11847.93|11847.93|11848.76|11848.76|11847.93|11847.93|0
1642667670000|2022-01-20 08:34:30|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|11848.28|0
1642667680000|2022-01-20 08:34:40|11847.3|11847.3|11847.69|11847.69|11847.69|11847.69|11847.3|11847.3|0
1642667690000|2022-01-20 08:34:50|11847.3|11847.3|11858.71|11858.71|11858.83|11858.83|11847.3|11847.3|0
1642667700000|2022-01-20 08:35:00|11858.87|11858.87|11858.87|11858.87|11858.87|11858.87|11858.87|11858.87|0
1642667710000|2022-01-20 08:35:10|11856.91|11856.91|11856.91|11856.91|11856.91|11856.91|11856.91|11856.91|0
1642667720000|2022-01-20 08:35:20|11856.79|11856.79|11856.79|11856.79|11856.79|11856.79|11856.79|11856.79|0
1642667730000|2022-01-20 08:35:30|11856.39|11856.39|11856.39|11856.39|11856.39|11856.39|11856.39|11856.39|0
1642667740000|2022-01-20 08:35:40|11858.35|11858.35|11859.58|11859.58|11859.58|11859.58|11858.1|11858.1|0
1642667750000|2022-01-20 08:35:50|11858.79|11858.79|11857.72|11857.72|11859.66|11859.66|11857.72|11857.72|0
1642667760000|2022-01-20 08:36:00|11856.54|11856.54|11853.79|11853.79|11856.94|11856.94|11853.79|11853.79|0
1642667770000|2022-01-20 08:36:10|11851.83|11851.83|11851.83|11851.83|11851.83|11851.83|11851.83|11851.83|0
1642667780000|2022-01-20 08:36:20|11851.14|11851.14|11851.56|11851.56|11851.56|11851.56|11851.14|11851.14|0
1642667790000|2022-01-20 08:36:30|11851.44|11851.44|11852.42|11852.42|11852.42|11852.42|11851.44|11851.44|0
1642667800000|2022-01-20 08:36:40|11853.61|11853.61|11853.84|11853.84|11854.11|11854.11|11852.8|11852.8|0
1642667810000|2022-01-20 08:36:50|11854.24|11854.24|11853.61|11853.61|11854.59|11854.59|11853.61|11853.61|0
1642667820000|2022-01-20 08:37:00|11852.42|11852.42|11851.23|11851.23|11852.42|11852.42|11851.23|11851.23|0
1642667830000|2022-01-20 08:37:10|11850.25|11850.25|11850.25|11850.25|11850.25|11850.25|11850.25|11850.25|0
1642667840000|2022-01-20 08:37:20|11851.23|11851.23|11852.21|11852.21|11852.21|11852.21|11851.23|11851.23|0
1642667850000|2022-01-20 08:37:30|11850.62|11850.62|11846.01|11846.01|11850.62|11850.62|11846.01|11846.01|0
1642667860000|2022-01-20 08:37:40|11845.5|11845.5|11847|11847|11847|11847|11845.24|11845.24|0
1642667880000|2022-01-20 08:38:00|11846.88|11846.88|11847.28|11847.28|11847.28|11847.28|11846.88|11846.88|0
1642667890000|2022-01-20 08:38:10|11846.1|11846.1|11845.67|11845.67|11846.1|11846.1|11845.67|11845.67|0
1642667900000|2022-01-20 08:38:20|11846.19|11846.19|11846.19|11846.19|11846.19|11846.19|11846.19|11846.19|0
1642667910000|2022-01-20 08:38:30|11845.98|11845.98|11849.13|11849.13|11849.13|11849.13|11845.98|11845.98|0
1642667920000|2022-01-20 08:38:40|11850.11|11850.11|11853.3|11853.3|11853.3|11853.3|11850.11|11850.11|0
1642667930000|2022-01-20 08:38:50|11852.87|11852.87|11853.39|11853.39|11853.39|11853.39|11852.87|11852.87|0
1642667940000|2022-01-20 08:39:00|11853.88|11853.88|11854.12|11854.12|11854.12|11854.12|11853.88|11853.88|0
1642667950000|2022-01-20 08:39:10|11853.61|11853.61|11850.84|11850.84|11853.61|11853.61|11850.84|11850.84|0
1642667960000|2022-01-20 08:39:20|11850.64|11850.64|11850.14|11850.14|11850.64|11850.64|11850.14|11850.14|0
1642667970000|2022-01-20 08:39:30|11850.02|11850.02|11850.22|11850.22|11850.22|11850.22|11850.02|11850.02|0
1642667990000|2022-01-20 08:39:50|11849.18|11849.18|11849.94|11849.94|11849.94|11849.94|11849.18|11849.18|0
1642668000000|2022-01-20 08:40:00|11849.63|11849.63|11851.98|11851.98|11853.29|11853.29|11849.41|11849.41|0
1642668010000|2022-01-20 08:40:10|11853.94|11853.94|11850.28|11850.28|11854.74|11854.74|11850.28|11850.28|0
1642668020000|2022-01-20 08:40:20|11852.58|11852.58|11852.98|11852.98|11852.98|11852.98|11852.58|11852.58|0
1642668030000|2022-01-20 08:40:30|11854.17|11854.17|11857.73|11857.73|11857.73|11857.73|11854.17|11854.17|0
1642668050000|2022-01-20 08:40:50|11858.08|11858.08|11858.08|11858.08|11858.08|11858.08|11858.08|11858.08|0
1642668060000|2022-01-20 08:41:00|11858.87|11858.87|11859.27|11859.27|11859.27|11859.27|11858.87|11858.87|0
1642668070000|2022-01-20 08:41:10|11863.19|11863.19|11863.19|11863.19|11863.19|11863.19|11863.19|11863.19|0
1642668080000|2022-01-20 08:41:20|11863.59|11863.59|11864.05|11864.05|11864.05|11864.05|11863.59|11863.59|0
1642668090000|2022-01-20 08:41:30|11865.03|11865.03|11864.05|11864.05|11865.03|11865.03|11864.05|11864.05|0
1642668100000|2022-01-20 08:41:40|11864|11864|11866.95|11866.95|11867.36|11867.36|11863.8|11863.8|0
1642668110000|2022-01-20 08:41:50|11865.97|11865.97|11864.79|11864.79|11865.97|11865.97|11864.79|11864.79|0
1642668120000|2022-01-20 08:42:00|11864.53|11864.53|11867.01|11867.01|11867.01|11867.01|11864.13|11864.13|0
1642668130000|2022-01-20 08:42:10|11867.41|11867.41|11868.65|11868.65|11868.65|11868.65|11867.41|11867.41|0
1642668140000|2022-01-20 08:42:20|11868.49|11868.49|11872.24|11872.24|11872.31|11872.31|11868.02|11868.02|0
1642668150000|2022-01-20 08:42:30|11872.58|11872.58|11872.58|11872.58|11872.58|11872.58|11872.58|11872.58|0
1642668160000|2022-01-20 08:42:40|11871.39|11871.39|11871.39|11871.39|11871.39|11871.39|11871.39|11871.39|0
1642668170000|2022-01-20 08:42:50|11871.74|11871.74|11870.61|11870.61|11871.74|11871.74|11869.42|11869.42|0
1642668180000|2022-01-20 08:43:00|11870.26|11870.26|11862.27|11862.27|11870.59|11870.59|11862.27|11862.27|0
1642668200000|2022-01-20 08:43:20|11862.2|11862.2|11863.39|11863.39|11863.39|11863.39|11862.2|11862.2|0
1642668210000|2022-01-20 08:43:30|11862.99|11862.99|11861.99|11861.99|11862.99|11862.99|11861.59|11861.59|0
1642668220000|2022-01-20 08:43:40|11861.36|11861.36|11861.15|11861.15|11861.36|11861.36|11861.15|11861.15|0
1642668230000|2022-01-20 08:43:50|11861.02|11861.02|11861.02|11861.02|11861.02|11861.02|11861.02|11861.02|0
1642668240000|2022-01-20 08:44:00|11860.9|11860.9|11860.12|11860.12|11860.9|11860.9|11860.12|11860.12|0
1642668250000|2022-01-20 08:44:10|11859.28|11859.28|11858.87|11858.87|11859.28|11859.28|11858.87|11858.87|0
1642668260000|2022-01-20 08:44:20|11858.07|11858.07|11858.47|11858.47|11858.47|11858.47|11858.07|11858.07|0
1642668270000|2022-01-20 08:44:30|11858.42|11858.42|11856.69|11856.69|11858.42|11858.42|11856.69|11856.69|0
1642668280000|2022-01-20 08:44:40|11855.51|11855.51|11849.82|11849.82|11855.51|11855.51|11849.82|11849.82|0
1642668290000|2022-01-20 08:44:50|11848.64|11848.64|11848.64|11848.64|11848.64|11848.64|11848.64|11848.64|0
1642668300000|2022-01-20 08:45:00|11848.85|11848.85|11848.96|11848.96|11848.96|11848.96|11848.85|11848.85|0
1642668310000|2022-01-20 08:45:10|11849.76|11849.76|11849.76|11849.76|11849.76|11849.76|11849.76|11849.76|0
1642668320000|2022-01-20 08:45:20|11850.74|11850.74|11850.74|11850.74|11850.74|11850.74|11850.74|11850.74|0
1642668330000|2022-01-20 08:45:30|11850.86|11850.86|11850.86|11850.86|11850.86|11850.86|11850.86|11850.86|0
1642668350000|2022-01-20 08:45:50|11849.67|11849.67|11849.79|11849.79|11849.79|11849.79|11849.67|11849.67|0
1642668360000|2022-01-20 08:46:00|11849.47|11849.47|11848.09|11848.09|11849.47|11849.47|11848.09|11848.09|0
1642668370000|2022-01-20 08:46:10|11847.88|11847.88|11847.88|11847.88|11847.88|11847.88|11847.88|11847.88|0
1642668380000|2022-01-20 08:46:20|11848|11848|11845.91|11845.91|11848.24|11848.24|11845.91|11845.91|0
1642668390000|2022-01-20 08:46:30|11845.22|11845.22|11844.88|11844.88|11845.7|11845.7|11844.88|11844.88|0
1642668400000|2022-01-20 08:46:40|11843.7|11843.7|11843.7|11843.7|11843.7|11843.7|11843.7|11843.7|0
1642668410000|2022-01-20 08:46:50|11843.2|11843.2|11843.2|11843.2|11843.2|11843.2|11843.2|11843.2|0
1642668420000|2022-01-20 08:47:00|11842.01|11842.01|11836.45|11836.45|11842.01|11842.01|11836.45|11836.45|0
1642668430000|2022-01-20 08:47:10|11836.79|11836.79|11836.79|11836.79|11836.79|11836.79|11836.79|11836.79|0
1642668440000|2022-01-20 08:47:20|11837.15|11837.15|11837.05|11837.05|11837.15|11837.15|11837.05|11837.05|0
1642668450000|2022-01-20 08:47:30|11837.28|11837.28|11837.28|11837.28|11837.28|11837.28|11837.28|11837.28|0
1642668460000|2022-01-20 08:47:40|11838.26|11838.26|11837.93|11837.93|11838.26|11838.26|11837.93|11837.93|0
1642668470000|2022-01-20 08:47:50|11840.3|11840.3|11841.11|11841.11|11841.11|11841.11|11840.3|11840.3|0
1642668480000|2022-01-20 08:48:00|11840.59|11840.59|11840.68|11840.68|11840.68|11840.68|11840.59|11840.59|0
1642668490000|2022-01-20 08:48:10|11840.89|11840.89|11839.65|11839.65|11840.89|11840.89|11839.65|11839.65|0
1642668500000|2022-01-20 08:48:20|11838.47|11838.47|11838.15|11838.15|11838.47|11838.47|11838.15|11838.15|0
1642668510000|2022-01-20 08:48:30|11838.07|11838.07|11837.86|11837.86|11838.07|11838.07|11837.86|11837.86|0
1642668520000|2022-01-20 08:48:40|11838.66|11838.66|11840.63|11840.63|11840.63|11840.63|11838.66|11838.66|0
1642668530000|2022-01-20 08:48:50|11840.94|11840.94|11839.96|11839.96|11840.94|11840.94|11839.96|11839.96|0
1642668560000|2022-01-20 08:49:20|11840.74|11840.74|11840.74|11840.74|11840.74|11840.74|11840.74|11840.74|0
1642668580000|2022-01-20 08:49:40|11842.7|11842.7|11852.34|11852.34|11852.34|11852.34|11842.7|11842.7|0
1642668590000|2022-01-20 08:49:50|11851.68|11851.68|11851.68|11851.68|11851.68|11851.68|11851.68|11851.68|0
1642668600000|2022-01-20 08:50:00|11852.88|11852.88|11852.7|11852.7|11852.88|11852.88|11852.7|11852.7|0
1642668610000|2022-01-20 08:50:10|11851.92|11851.92|11851.92|11851.92|11851.92|11851.92|11851.92|11851.92|0
1642668620000|2022-01-20 08:50:20|11852.71|11852.71|11852.71|11852.71|11852.71|11852.71|11852.71|11852.71|0
1642668630000|2022-01-20 08:50:30|11852.95|11852.95|11852.67|11852.67|11852.95|11852.95|11852.56|11852.56|0
1642668650000|2022-01-20 08:50:50|11851.87|11851.87|11853.71|11853.71|11853.71|11853.71|11851.87|11851.87|0
1642668660000|2022-01-20 08:51:00|11853.08|11853.08|11853.08|11853.08|11853.08|11853.08|11853.08|11853.08|0
1642668670000|2022-01-20 08:51:10|11853.24|11853.24|11854.43|11854.43|11854.43|11854.43|11853.24|11853.24|0
1642668680000|2022-01-20 08:51:20|11855.41|11855.41|11855.82|11855.82|11856.8|11856.8|11855.24|11855.24|0
1642668690000|2022-01-20 08:51:30|11856.03|11856.03|11856.03|11856.03|11856.03|11856.03|11856.03|11856.03|0
1642668700000|2022-01-20 08:51:40|11856.24|11856.24|11858.28|11858.28|11858.28|11858.28|11856.24|11856.24|0
1642668710000|2022-01-20 08:51:50|11858.54|11858.54|11858.54|11858.54|11858.54|11858.54|11858.54|11858.54|0
1642668720000|2022-01-20 08:52:00|11861.48|11861.48|11862.48|11862.48|11862.48|11862.48|11861.48|11861.48|0
1642668730000|2022-01-20 08:52:10|11863.67|11863.67|11864.02|11864.02|11865.21|11865.21|11863.67|11863.67|0
1642668740000|2022-01-20 08:52:20|11864.39|11864.39|11864.57|11864.57|11864.57|11864.57|11864.39|11864.39|0
1642668750000|2022-01-20 08:52:30|11864.17|11864.17|11864.17|11864.17|11864.17|11864.17|11864.17|11864.17|0
1642668760000|2022-01-20 08:52:40|11863.48|11863.48|11858.38|11858.38|11863.48|11863.48|11858.38|11858.38|0
1642668770000|2022-01-20 08:52:50|11859.36|11859.36|11859.36|11859.36|11859.36|11859.36|11859.36|11859.36|0
1642668780000|2022-01-20 08:53:00|11859.19|11859.19|11859.14|11859.14|11859.3|11859.3|11859.14|11859.14|0
1642668790000|2022-01-20 08:53:10|11859.39|11859.39|11855.33|11855.33|11859.39|11859.39|11855.33|11855.33|0
1642668800000|2022-01-20 08:53:20|11853.37|11853.37|11852.83|11852.83|11853.57|11853.57|11852.83|11852.83|0
1642668820000|2022-01-20 08:53:40|11853.23|11853.23|11855.34|11855.34|11855.34|11855.34|11853.23|11853.23|0
1642668830000|2022-01-20 08:53:50|11855.44|11855.44|11854.84|11854.84|11855.44|11855.44|11854.84|11854.84|0
1642668840000|2022-01-20 08:54:00|11854.62|11854.62|11856.78|11856.78|11856.78|11856.78|11853.64|11853.64|0
1642668850000|2022-01-20 08:54:10|11855.8|11855.8|11857.13|11857.13|11857.13|11857.13|11855.8|11855.8|0
1642668860000|2022-01-20 08:54:20|11857.01|11857.01|11858.34|11858.34|11858.34|11858.34|11857.01|11857.01|0
1642668870000|2022-01-20 08:54:30|11858.97|11858.97|11859.71|11859.71|11859.71|11859.71|11858.97|11858.97|0
1642668880000|2022-01-20 08:54:40|11860.06|11860.06|11861.24|11861.24|11861.24|11861.24|11860.06|11860.06|0
1642668890000|2022-01-20 08:54:50|11861.8|11861.8|11862.22|11862.22|11862.22|11862.22|11861.8|11861.8|0
1642668900000|2022-01-20 08:55:00|11862.17|11862.17|11862.64|11862.64|11862.64|11862.64|11862.17|11862.17|0
1642668910000|2022-01-20 08:55:10|11862.53|11862.53|11865.44|11865.44|11865.44|11865.44|11862.53|11862.53|0
1642668930000|2022-01-20 08:55:30|11865.05|11865.05|11865.05|11865.05|11865.05|11865.05|11865.05|11865.05|0
1642668940000|2022-01-20 08:55:40|11866.03|11866.03|11866.03|11866.03|11866.03|11866.03|11866.03|11866.03|0
1642668950000|2022-01-20 08:55:50|11867.21|11867.21|11871.8|11871.8|11871.8|11871.8|11867.21|11867.21|0
1642668960000|2022-01-20 08:56:00|11876.57|11876.57|11874.36|11874.36|11877|11877|11874.36|11874.36|0
1642668970000|2022-01-20 08:56:10|11875.08|11875.08|11874.96|11874.96|11875.08|11875.08|11874.96|11874.96|0
1642669000000|2022-01-20 08:56:40|11875.38|11875.38|11874.83|11874.83|11876.02|11876.02|11874.83|11874.83|0
1642669010000|2022-01-20 08:56:50|11874.17|11874.17|11874.83|11874.83|11874.83|11874.83|11874.07|11874.07|0
1642669020000|2022-01-20 08:57:00|11876.78|11876.78|11872.18|11872.18|11876.78|11876.78|11872.18|11872.18|0
1642669030000|2022-01-20 08:57:10|11871.2|11871.2|11869.2|11869.2|11871.2|11871.2|11869.2|11869.2|0
1642669040000|2022-01-20 08:57:20|11869.37|11869.37|11869.59|11869.59|11869.59|11869.59|11868.39|11868.39|0
1642669050000|2022-01-20 08:57:30|11870.57|11870.57|11869.24|11869.24|11871.2|11871.2|11869.24|11869.24|0
1642669070000|2022-01-20 08:57:50|11868.26|11868.26|11868.66|11868.66|11868.66|11868.66|11868.26|11868.26|0
1642669080000|2022-01-20 08:58:00|11867.68|11867.68|11870.2|11870.2|11870.2|11870.2|11867.26|11867.26|0
1642669090000|2022-01-20 08:58:10|11871.38|11871.38|11871.59|11871.59|11871.59|11871.59|11871.38|11871.38|0
1642669100000|2022-01-20 08:58:20|11873.19|11873.19|11875.51|11875.51|11875.51|11875.51|11873.19|11873.19|0
1642669110000|2022-01-20 08:58:30|11875.77|11875.77|11875.77|11875.77|11875.77|11875.77|11875.77|11875.77|0
1642669140000|2022-01-20 08:59:00|11876.17|11876.17|11881.07|11881.07|11882.05|11882.05|11875.95|11875.95|0
1642669150000|2022-01-20 08:59:10|11881.29|11881.29|11882.09|11882.09|11882.09|11882.09|11881.29|11881.29|0
1642669160000|2022-01-20 08:59:20|11881.3|11881.3|11882.06|11882.06|11882.06|11882.06|11881.3|11881.3|0
1642669170000|2022-01-20 08:59:30|11882.85|11882.85|11881.98|11881.98|11883.01|11883.01|11881.98|11881.98|0
1642669180000|2022-01-20 08:59:40|11882.96|11882.96|11886.78|11886.78|11887.01|11887.01|11882.96|11882.96|0
1642669190000|2022-01-20 08:59:50|11887.01|11887.01|11887.01|11887.01|11887.01|11887.01|11887.01|11887.01|0
1642669200000|2022-01-20 09:00:00|11887.42|11887.42|11887.07|11887.07|11887.42|11887.42|11887.07|11887.07|0
1642669210000|2022-01-20 09:00:10|11886.83|11886.83|11887.96|11887.96|11887.96|11887.96|11886.83|11886.83|0
1642669220000|2022-01-20 09:00:20|11888.36|11888.36|11887.96|11887.96|11888.36|11888.36|11887.96|11887.96|0
1642669240000|2022-01-20 09:00:40|11888.48|11888.48|11888.74|11888.74|11888.74|11888.74|11888.48|11888.48|0
1642669250000|2022-01-20 09:00:50|11888.22|11888.22|11888.78|11888.78|11888.78|11888.78|11888.22|11888.22|0
1642669260000|2022-01-20 09:01:00|11889.08|11889.08|11890.06|11890.06|11890.06|11890.06|11889.08|11889.08|0
1642669270000|2022-01-20 09:01:10|11888.88|11888.88|11887.69|11887.69|11888.88|11888.88|11887.69|11887.69|0
1642669280000|2022-01-20 09:01:20|11886.71|11886.71|11886.71|11886.71|11886.71|11886.71|11886.71|11886.71|0
1642669290000|2022-01-20 09:01:30|11886.31|11886.31|11886.31|11886.31|11886.31|11886.31|11886.31|11886.31|0
1642669300000|2022-01-20 09:01:40|11885.34|11885.34|11886.24|11886.24|11886.39|11886.39|11885.34|11885.34|0
1642669310000|2022-01-20 09:01:50|11886.4|11886.4|11886.4|11886.4|11886.4|11886.4|11886.4|11886.4|0
1642669320000|2022-01-20 09:02:00|11886.01|11886.01|11886.01|11886.01|11886.01|11886.01|11886.01|11886.01|0
1642669330000|2022-01-20 09:02:10|11885.03|11885.03|11885.03|11885.03|11885.03|11885.03|11885.03|11885.03|0
1642669340000|2022-01-20 09:02:20|11884.05|11884.05|11885.03|11885.03|11885.03|11885.03|11884.05|11884.05|0
1642669350000|2022-01-20 09:02:30|11884.01|11884.01|11883.67|11883.67|11884.01|11884.01|11883.67|11883.67|0
1642669360000|2022-01-20 09:02:40|11883.16|11883.16|11882.91|11882.91|11883.5|11883.5|11882.91|11882.91|0
1642669370000|2022-01-20 09:02:50|11883.24|11883.24|11883.24|11883.24|11883.24|11883.24|11883.24|11883.24|0
1642669380000|2022-01-20 09:03:00|11883.78|11883.78|11884.29|11884.29|11884.29|11884.29|11883.78|11883.78|0
1642669390000|2022-01-20 09:03:10|11883.89|11883.89|11883.49|11883.49|11883.89|11883.89|11883.49|11883.49|0
1642669400000|2022-01-20 09:03:20|11882.3|11882.3|11881.9|11881.9|11882.3|11882.3|11881.9|11881.9|0
1642669410000|2022-01-20 09:03:30|11882.02|11882.02|11881.93|11881.93|11882.02|11882.02|11881.78|11881.78|0
1642669420000|2022-01-20 09:03:40|11881.41|11881.41|11881.36|11881.36|11881.41|11881.41|11881.36|11881.36|0
1642669430000|2022-01-20 09:03:50|11880.95|11880.95|11882.15|11882.15|11882.55|11882.55|11880.95|11880.95|0
1642669440000|2022-01-20 09:04:00|11881.91|11881.91|11872.49|11872.49|11881.91|11881.91|11872.49|11872.49|0
1642669450000|2022-01-20 09:04:10|11872.16|11872.16|11869.74|11869.74|11872.16|11872.16|11869.16|11869.16|0
1642669460000|2022-01-20 09:04:20|11869.31|11869.31|11870.5|11870.5|11870.5|11870.5|11869.31|11869.31|0
1642669470000|2022-01-20 09:04:30|11870.35|11870.35|11870.14|11870.14|11870.35|11870.35|11869.16|11869.16|0
1642669490000|2022-01-20 09:04:50|11871.33|11871.33|11872.24|11872.24|11872.24|11872.24|11871.33|11871.33|0
1642669500000|2022-01-20 09:05:00|11872.09|11872.09|11871.4|11871.4|11872.21|11872.21|11871.4|11871.4|0
1642669520000|2022-01-20 09:05:20|11871.28|11871.28|11871.28|11871.28|11871.28|11871.28|11871.28|11871.28|0
1642669530000|2022-01-20 09:05:30|11871.26|11871.26|11870.28|11870.28|11871.26|11871.26|11870.28|11870.28|0
1642669540000|2022-01-20 09:05:40|11871.26|11871.26|11871.26|11871.26|11871.26|11871.26|11871.26|11871.26|0
1642669560000|2022-01-20 09:06:00|11872.24|11872.24|11868.88|11868.88|11872.24|11872.24|11868.88|11868.88|0
1642669580000|2022-01-20 09:06:20|11869.29|11869.29|11867.51|11867.51|11869.29|11869.29|11867.51|11867.51|0
1642669590000|2022-01-20 09:06:30|11867.91|11867.91|11867.46|11867.46|11868.31|11868.31|11867.46|11867.46|0
1642669600000|2022-01-20 09:06:40|11866.28|11866.28|11866.64|11866.64|11867.26|11867.26|11866.28|11866.28|0
1642669610000|2022-01-20 09:06:50|11866.17|11866.17|11865.78|11865.78|11866.17|11866.17|11865.78|11865.78|0
1642669620000|2022-01-20 09:07:00|11864.6|11864.6|11863.94|11863.94|11864.6|11864.6|11863.94|11863.94|0
1642669630000|2022-01-20 09:07:10|11862.96|11862.96|11861.95|11861.95|11862.96|11862.96|11861.95|11861.95|0
1642669650000|2022-01-20 09:07:30|11863.51|11863.51|11863.46|11863.46|11863.51|11863.51|11863.46|11863.46|0
1642669660000|2022-01-20 09:07:40|11863.56|11863.56|11864.54|11864.54|11864.54|11864.54|11863.56|11863.56|0
1642669670000|2022-01-20 09:07:50|11864.75|11864.75|11863.61|11863.61|11864.96|11864.96|11863.61|11863.61|0
1642669680000|2022-01-20 09:08:00|11863.15|11863.15|11863.15|11863.15|11863.15|11863.15|11863.15|11863.15|0
1642669700000|2022-01-20 09:08:20|11864.13|11864.13|11864.34|11864.34|11864.34|11864.34|11864.13|11864.13|0
1642669710000|2022-01-20 09:08:30|11865.52|11865.52|11867|11867|11867.4|11867.4|11865.4|11865.4|0
1642669720000|2022-01-20 09:08:40|11866.6|11866.6|11866.39|11866.39|11866.6|11866.6|11866.39|11866.39|0
1642669730000|2022-01-20 09:08:50|11866.27|11866.27|11866.15|11866.15|11866.27|11866.27|11866.15|11866.15|0
1642669740000|2022-01-20 09:09:00|11865.69|11865.69|11864.81|11864.81|11865.69|11865.69|11864.81|11864.81|0
1642669750000|2022-01-20 09:09:10|11864.42|11864.42|11863.44|11863.44|11864.42|11864.42|11863.44|11863.44|0
1642669760000|2022-01-20 09:09:20|11863.65|11863.65|11865.27|11865.27|11865.27|11865.27|11863.65|11863.65|0
1642669770000|2022-01-20 09:09:30|11865.33|11865.33|11865.88|11865.88|11865.88|11865.88|11864.9|11864.9|0
1642669780000|2022-01-20 09:09:40|11864.9|11864.9|11864.9|11864.9|11864.9|11864.9|11864.9|11864.9|0
1642669790000|2022-01-20 09:09:50|11865.13|11865.13|11865.02|11865.02|11865.13|11865.13|11865.02|11865.02|0
1642669800000|2022-01-20 09:10:00|11863.83|11863.83|11863.83|11863.83|11863.83|11863.83|11863.83|11863.83|0
1642669810000|2022-01-20 09:10:10|11863.85|11863.85|11862.87|11862.87|11863.85|11863.85|11862.87|11862.87|0
1642669820000|2022-01-20 09:10:20|11862.52|11862.52|11864.28|11864.28|11864.28|11864.28|11862.52|11862.52|0
1642669830000|2022-01-20 09:10:30|11864.33|11864.33|11864.33|11864.33|11864.33|11864.33|11864.33|11864.33|0
1642669840000|2022-01-20 09:10:40|11862.8|11862.8|11861.7|11861.7|11862.8|11862.8|11861.7|11861.7|0
1642669850000|2022-01-20 09:10:50|11862.67|11862.67|11862.67|11862.67|11862.67|11862.67|11862.67|11862.67|0
1642669860000|2022-01-20 09:11:00|11862.47|11862.47|11862.47|11862.47|11862.47|11862.47|11862.47|11862.47|0
1642669870000|2022-01-20 09:11:10|11863.45|11863.45|11863.45|11863.45|11863.45|11863.45|11863.45|11863.45|0
1642669880000|2022-01-20 09:11:20|11863.57|11863.57|11863.57|11863.57|11863.57|11863.57|11863.57|11863.57|0
1642669890000|2022-01-20 09:11:30|11863.33|11863.33|11863.09|11863.09|11863.33|11863.33|11863.09|11863.09|0
1642669900000|2022-01-20 09:11:40|11864.27|11864.27|11864.27|11864.27|11864.27|11864.27|11864.27|11864.27|0
1642669910000|2022-01-20 09:11:50|11864.5|11864.5|11864.53|11864.53|11865|11865|11864.5|11864.5|0
1642669920000|2022-01-20 09:12:00|11864.37|11864.37|11864.37|11864.37|11864.37|11864.37|11864.37|11864.37|0
1642669930000|2022-01-20 09:12:10|11865.35|11865.35|11867.51|11867.51|11867.51|11867.51|11865.35|11865.35|0
1642669970000|2022-01-20 09:12:50|11868.49|11868.49|11873.13|11873.13|11873.13|11873.13|11868.49|11868.49|0
1642669980000|2022-01-20 09:13:00|11873.39|11873.39|11873.25|11873.25|11874.37|11874.37|11873.25|11873.25|0
1642670000000|2022-01-20 09:13:20|11873.01|11873.01|11872.92|11872.92|11873.44|11873.44|11872.68|11872.68|0
1642670010000|2022-01-20 09:13:30|11874.1|11874.1|11871.73|11871.73|11874.1|11874.1|11871.73|11871.73|0
1642670020000|2022-01-20 09:13:40|11871.85|11871.85|11871.85|11871.85|11871.85|11871.85|11871.85|11871.85|0
1642670030000|2022-01-20 09:13:50|11871.55|11871.55|11874.3|11874.3|11874.3|11874.3|11871.55|11871.55|0
1642670040000|2022-01-20 09:14:00|11874.13|11874.13|11874.48|11874.48|11874.48|11874.48|11874.13|11874.13|0
1642670080000|2022-01-20 09:14:40|11874.65|11874.65|11874.65|11874.65|11874.65|11874.65|11874.65|11874.65|0
1642670090000|2022-01-20 09:14:50|11875.63|11875.63|11873.46|11873.46|11875.63|11875.63|11873.46|11873.46|0
1642670100000|2022-01-20 09:15:00|11872.48|11872.48|11869.61|11869.61|11872.48|11872.48|11869.61|11869.61|0
1642670120000|2022-01-20 09:15:20|11870.03|11870.03|11870.03|11870.03|11870.03|11870.03|11870.03|11870.03|0
1642670150000|2022-01-20 09:15:50|11871.22|11871.22|11872.44|11872.44|11872.44|11872.44|11871.22|11871.22|0
1642670160000|2022-01-20 09:16:00|11872.61|11872.61|11871.81|11871.81|11872.61|11872.61|11871.81|11871.81|0
1642670190000|2022-01-20 09:16:30|11870.62|11870.62|11867.47|11867.47|11870.62|11870.62|11867.47|11867.47|0
1642670200000|2022-01-20 09:16:40|11868.27|11868.27|11868.27|11868.27|11868.27|11868.27|11868.27|11868.27|0
1642670210000|2022-01-20 09:16:50|11868.67|11868.67|11867.48|11867.48|11868.67|11868.67|11867.48|11867.48|0
1642670220000|2022-01-20 09:17:00|11866.5|11866.5|11867.48|11867.48|11867.48|11867.48|11866.5|11866.5|0
1642670230000|2022-01-20 09:17:10|11866.5|11866.5|11865.31|11865.31|11866.5|11866.5|11865.31|11865.31|0
1642670250000|2022-01-20 09:17:30|11865.1|11865.1|11865.1|11865.1|11865.1|11865.1|11865.1|11865.1|0
1642670260000|2022-01-20 09:17:40|11866.29|11866.29|11869.57|11869.57|11869.57|11869.57|11866.29|11866.29|0
1642670270000|2022-01-20 09:17:50|11869.65|11869.65|11869.66|11869.66|11869.66|11869.66|11869.5|11869.5|0
1642670280000|2022-01-20 09:18:00|11869.5|11869.5|11869.5|11869.5|11869.5|11869.5|11869.5|11869.5|0
1642670300000|2022-01-20 09:18:20|11870|11870|11870|11870|11870|11870|11870|11870|0
1642670310000|2022-01-20 09:18:30|11870.12|11870.12|11870.12|11870.12|11870.12|11870.12|11870.12|11870.12|0
1642670330000|2022-01-20 09:18:50|11870|11870|11870|11870|11870|11870|11870|11870|0
1642670340000|2022-01-20 09:19:00|11869.83|11869.83|11869|11869|11869.83|11869.83|11868.85|11868.85|0
1642670350000|2022-01-20 09:19:10|11869.22|11869.22|11869.37|11869.37|11869.37|11869.37|11869.22|11869.22|0
1642670380000|2022-01-20 09:19:40|11869.25|11869.25|11869.13|11869.13|11869.25|11869.25|11868.15|11868.15|0
1642670400000|2022-01-20 09:20:00|11868.96|11868.96|11871.27|11871.27|11871.27|11871.27|11868.42|11868.42|0
1642670410000|2022-01-20 09:20:10|11871.96|11871.96|11870.92|11870.92|11871.96|11871.96|11870.92|11870.92|0
1642670420000|2022-01-20 09:20:20|11870.5|11870.5|11870.5|11870.5|11870.5|11870.5|11870.5|11870.5|0
1642670430000|2022-01-20 09:20:30|11870.86|11870.86|11870.03|11870.03|11870.86|11870.86|11870.03|11870.03|0
1642670440000|2022-01-20 09:20:40|11870.38|11870.38|11870.38|11870.38|11870.38|11870.38|11870.38|11870.38|0
1642670460000|2022-01-20 09:21:00|11872.33|11872.33|11874.55|11874.55|11874.75|11874.75|11872.07|11872.07|0
1642670470000|2022-01-20 09:21:10|11874.4|11874.4|11874.4|11874.4|11874.4|11874.4|11874.4|11874.4|0
1642670490000|2022-01-20 09:21:30|11874.79|11874.79|11880.67|11880.67|11880.67|11880.67|11874.79|11874.79|0
1642670500000|2022-01-20 09:21:40|11880.88|11880.88|11887.25|11887.25|11887.25|11887.25|11880.88|11880.88|0
1642670510000|2022-01-20 09:21:50|11886.99|11886.99|11886.94|11886.94|11886.99|11886.99|11886.6|11886.6|0
1642670540000|2022-01-20 09:22:20|11887.15|11887.15|11885.76|11885.76|11887.15|11887.15|11885.76|11885.76|0
1642670550000|2022-01-20 09:22:30|11886.73|11886.73|11886.73|11886.73|11886.73|11886.73|11886.73|11886.73|0
1642670580000|2022-01-20 09:23:00|11886.43|11886.43|11886.43|11886.43|11886.43|11886.43|11886.43|11886.43|0
1642670600000|2022-01-20 09:23:20|11886.77|11886.77|11887.57|11887.57|11887.97|11887.97|11886.77|11886.77|0
1642670610000|2022-01-20 09:23:30|11887.73|11887.73|11888.77|11888.77|11888.77|11888.77|11887.73|11887.73|0
1642670640000|2022-01-20 09:24:00|11889.96|11889.96|11894.69|11894.69|11894.69|11894.69|11889.96|11889.96|0
1642670650000|2022-01-20 09:24:10|11893.71|11893.71|11892.73|11892.73|11893.71|11893.71|11892.73|11892.73|0
1642670670000|2022-01-20 09:24:30|11892.9|11892.9|11895.09|11895.09|11895.09|11895.09|11892.9|11892.9|0
1642670680000|2022-01-20 09:24:40|11894.45|11894.45|11894.29|11894.29|11894.45|11894.45|11894.29|11894.29|0
1642670690000|2022-01-20 09:24:50|11894.53|11894.53|11895.95|11895.95|11895.95|11895.95|11894.41|11894.41|0
1642670710000|2022-01-20 09:25:10|11896.19|11896.19|11896.19|11896.19|11896.19|11896.19|11896.19|11896.19|0
1642670730000|2022-01-20 09:25:30|11895|11895|11895.69|11895.69|11895.69|11895.69|11895|11895|0
1642670740000|2022-01-20 09:25:40|11895.53|11895.53|11895.53|11895.53|11895.53|11895.53|11895.53|11895.53|0
1642670750000|2022-01-20 09:25:50|11895.77|11895.77|11896.95|11896.95|11896.95|11896.95|11895.77|11895.77|0
1642670760000|2022-01-20 09:26:00|11896.61|11896.61|11897.8|11897.8|11897.8|11897.8|11896.61|11896.61|0
1642670770000|2022-01-20 09:26:10|11897.28|11897.28|11897.28|11897.28|11897.28|11897.28|11897.28|11897.28|0
1642670780000|2022-01-20 09:26:20|11898.32|11898.32|11899.01|11899.01|11899.01|11899.01|11898.32|11898.32|0
1642670800000|2022-01-20 09:26:40|11900.52|11900.52|11898.92|11898.92|11900.52|11900.52|11898.92|11898.92|0
1642670820000|2022-01-20 09:27:00|11899.28|11899.28|11900.47|11900.47|11900.47|11900.47|11899.28|11899.28|0
1642670830000|2022-01-20 09:27:10|11900.7|11900.7|11900.82|11900.82|11900.82|11900.82|11900.7|11900.7|0
1642670850000|2022-01-20 09:27:30|11902.01|11902.01|11902.01|11902.01|11902.01|11902.01|11902.01|11902.01|0
1642670870000|2022-01-20 09:27:50|11902.81|11902.81|11900.85|11900.85|11902.81|11902.81|11900.85|11900.85|0
1642670880000|2022-01-20 09:28:00|11901.83|11901.83|11902.81|11902.81|11903.79|11903.79|11901.83|11901.83|0
1642670890000|2022-01-20 09:28:10|11901.83|11901.83|11901.83|11901.83|11901.83|11901.83|11901.83|11901.83|0
1642670900000|2022-01-20 09:28:20|11901.48|11901.48|11901.58|11901.58|11901.58|11901.58|11901.48|11901.48|0
1642670910000|2022-01-20 09:28:30|11902.56|11902.56|11902.56|11902.56|11902.56|11902.56|11902.56|11902.56|0
1642670920000|2022-01-20 09:28:40|11902.01|11902.01|11902.01|11902.01|11902.01|11902.01|11902.01|11902.01|0
1642670930000|2022-01-20 09:28:50|11902.41|11902.41|11902.36|11902.36|11902.41|11902.41|11902.06|11902.06|0
1642670940000|2022-01-20 09:29:00|11902.62|11902.62|11901.75|11901.75|11903.14|11903.14|11901.75|11901.75|0
1642670950000|2022-01-20 09:29:10|11902.16|11902.16|11899.72|11899.72|11902.31|11902.31|11899.72|11899.72|0
1642670960000|2022-01-20 09:29:20|11899.89|11899.89|11899.59|11899.59|11899.89|11899.89|11899.49|11899.49|0
1642670970000|2022-01-20 09:29:30|11899.65|11899.65|11902.29|11902.29|11902.29|11902.29|11899.65|11899.65|0
1642670980000|2022-01-20 09:29:40|11902.49|11902.49|11901.9|11901.9|11902.49|11902.49|11901.8|11901.8|0
1642670990000|2022-01-20 09:29:50|11901.56|11901.56|11901.56|11901.56|11901.56|11901.56|11901.56|11901.56|0
1642671000000|2022-01-20 09:30:00|11900.58|11900.58|11898.7|11898.7|11900.58|11900.58|11898.7|11898.7|0
1642671010000|2022-01-20 09:30:10|11898.08|11898.08|11897.51|11897.51|11898.08|11898.08|11897.39|11897.39|0
1642671030000|2022-01-20 09:30:30|11897.68|11897.68|11900.82|11900.82|11900.82|11900.82|11897.68|11897.68|0
1642671050000|2022-01-20 09:30:50|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|0
1642671060000|2022-01-20 09:31:00|11900.4|11900.4|11900.65|11900.65|11900.65|11900.65|11900.19|11900.19|0
1642671070000|2022-01-20 09:31:10|11902.03|11902.03|11901.69|11901.69|11902.73|11902.73|11901.69|11901.69|0
1642671080000|2022-01-20 09:31:20|11902.87|11902.87|11902.87|11902.87|11902.87|11902.87|11902.87|11902.87|0
1642671090000|2022-01-20 09:31:30|11904.06|11904.06|11906.73|11906.73|11906.73|11906.73|11904.06|11904.06|0
1642671100000|2022-01-20 09:31:40|11905.75|11905.75|11905.75|11905.75|11905.75|11905.75|11905.75|11905.75|0
1642671110000|2022-01-20 09:31:50|11905.83|11905.83|11905.01|11905.01|11905.99|11905.99|11905.01|11905.01|0
1642671120000|2022-01-20 09:32:00|11905.16|11905.16|11905.16|11905.16|11905.16|11905.16|11905.16|11905.16|0
1642671130000|2022-01-20 09:32:10|11906.14|11906.14|11906.4|11906.4|11906.4|11906.4|11906.14|11906.14|0
1642671150000|2022-01-20 09:32:30|11906.52|11906.52|11907.42|11907.42|11907.42|11907.42|11906.52|11906.52|0
1642671160000|2022-01-20 09:32:40|11909.77|11909.77|11909.97|11909.97|11910.17|11910.17|11909.77|11909.77|0
1642671170000|2022-01-20 09:32:50|11909.57|11909.57|11909.02|11909.02|11909.57|11909.57|11908.97|11908.97|0
1642671180000|2022-01-20 09:33:00|11909.08|11909.08|11906.02|11906.02|11909.08|11909.08|11906.02|11906.02|0
1642671190000|2022-01-20 09:33:10|11906.09|11906.09|11905.6|11905.6|11906.09|11906.09|11905.3|11905.3|0
1642671200000|2022-01-20 09:33:20|11904.76|11904.76|11904.76|11904.76|11904.76|11904.76|11904.76|11904.76|0
1642671210000|2022-01-20 09:33:30|11903.78|11903.78|11903.53|11903.53|11903.78|11903.78|11903.53|11903.53|0
1642671220000|2022-01-20 09:33:40|11904.73|11904.73|11904.73|11904.73|11904.73|11904.73|11904.73|11904.73|0
1642671230000|2022-01-20 09:33:50|11905.14|11905.14|11912.04|11912.04|11912.04|11912.04|11905.14|11905.14|0
1642671240000|2022-01-20 09:34:00|11914|11914|11915.21|11915.21|11915.56|11915.56|11914|11914|0
1642671250000|2022-01-20 09:34:10|11915.26|11915.26|11915.26|11915.26|11915.26|11915.26|11915.26|11915.26|0
1642671260000|2022-01-20 09:34:20|11915.57|11915.57|11916.07|11916.07|11916.07|11916.07|11915.57|11915.57|0
1642671270000|2022-01-20 09:34:30|11916.31|11916.31|11916.71|11916.71|11916.71|11916.71|11916.31|11916.31|0
1642671290000|2022-01-20 09:34:50|11916.76|11916.76|11916.42|11916.42|11916.76|11916.76|11916.42|11916.42|0
1642671300000|2022-01-20 09:35:00|11915.23|11915.23|11912.81|11912.81|11915.23|11915.23|11912.81|11912.81|0
1642671310000|2022-01-20 09:35:10|11912.86|11912.86|11913.23|11913.23|11913.23|11913.23|11912.86|11912.86|0
1642671320000|2022-01-20 09:35:20|11913.35|11913.35|11913.35|11913.35|11913.35|11913.35|11913.35|11913.35|0
1642671330000|2022-01-20 09:35:30|11912.37|11912.37|11907.9|11907.9|11912.37|11912.37|11907.9|11907.9|0
1642671340000|2022-01-20 09:35:40|11908.05|11908.05|11908.36|11908.36|11908.36|11908.36|11907.65|11907.65|0
1642671350000|2022-01-20 09:35:50|11908.66|11908.66|11908.81|11908.81|11908.81|11908.81|11908.66|11908.66|0
1642671360000|2022-01-20 09:36:00|11908.31|11908.31|11908.12|11908.12|11908.31|11908.31|11907.96|11907.96|0
1642671370000|2022-01-20 09:36:10|11909.3|11909.3|11909.51|11909.51|11909.51|11909.51|11909.3|11909.3|0
1642671390000|2022-01-20 09:36:30|11907.55|11907.55|11908.53|11908.53|11908.53|11908.53|11907.55|11907.55|0
1642671400000|2022-01-20 09:36:40|11908.65|11908.65|11908.67|11908.67|11909.07|11909.07|11908.42|11908.42|0
1642671410000|2022-01-20 09:36:50|11908.85|11908.85|11908.85|11908.85|11908.85|11908.85|11908.85|11908.85|0
1642671420000|2022-01-20 09:37:00|11909.27|11909.27|11908.86|11908.86|11909.27|11909.27|11908.71|11908.71|0
1642671430000|2022-01-20 09:37:10|11908.98|11908.98|11908.98|11908.98|11908.98|11908.98|11908.98|11908.98|0
1642671450000|2022-01-20 09:37:30|11910.17|11910.17|11910.57|11910.57|11910.57|11910.57|11910.17|11910.17|0
1642671460000|2022-01-20 09:37:40|11910.98|11910.98|11910.98|11910.98|11910.98|11910.98|11910.98|11910.98|0
1642671470000|2022-01-20 09:37:50|11910|11910|11910|11910|11910|11910|11910|11910|0
1642671480000|2022-01-20 09:38:00|11909.02|11909.02|11909.6|11909.6|11909.6|11909.6|11908.62|11908.62|0
1642671500000|2022-01-20 09:38:20|11908.42|11908.42|11906.46|11906.46|11908.42|11908.42|11906.46|11906.46|0
1642671510000|2022-01-20 09:38:30|11906.34|11906.34|11906.12|11906.12|11906.46|11906.46|11906.12|11906.12|0
1642671520000|2022-01-20 09:38:40|11907.16|11907.16|11905.28|11905.28|11907.16|11907.16|11905.28|11905.28|0
1642671530000|2022-01-20 09:38:50|11904.1|11904.1|11904.26|11904.26|11904.26|11904.26|11904.1|11904.1|0
1642671540000|2022-01-20 09:39:00|11903.08|11903.08|11902.89|11902.89|11903.37|11903.37|11902.89|11902.89|0
1642671550000|2022-01-20 09:39:10|11903.01|11903.01|11903.37|11903.37|11903.37|11903.37|11903.01|11903.01|0
1642671590000|2022-01-20 09:39:50|11902.87|11902.87|11903.04|11903.04|11903.04|11903.04|11902.87|11902.87|0
1642671600000|2022-01-20 09:40:00|11903.28|11903.28|11903.28|11903.28|11903.28|11903.28|11903.28|11903.28|0
1642671610000|2022-01-20 09:40:10|11903.11|11903.11|11903.11|11903.11|11903.11|11903.11|11903.11|11903.11|0
1642671630000|2022-01-20 09:40:30|11902.99|11902.99|11903.25|11903.25|11903.25|11903.25|11902.99|11902.99|0
1642671640000|2022-01-20 09:40:40|11902.07|11902.07|11899.99|11899.99|11902.07|11902.07|11899.99|11899.99|0
1642671650000|2022-01-20 09:40:50|11899.59|11899.59|11899.59|11899.59|11899.59|11899.59|11899.59|11899.59|0
1642671660000|2022-01-20 09:41:00|11899.47|11899.47|11898.28|11898.28|11899.47|11899.47|11898.28|11898.28|0
1642671670000|2022-01-20 09:41:10|11898.49|11898.49|11898.49|11898.49|11898.49|11898.49|11898.49|11898.49|0
1642671690000|2022-01-20 09:41:30|11899.18|11899.18|11899.53|11899.53|11899.53|11899.53|11899.18|11899.18|0
1642671700000|2022-01-20 09:41:40|11900.51|11900.51|11900.39|11900.39|11900.51|11900.51|11900.39|11900.39|0
1642671710000|2022-01-20 09:41:50|11901.37|11901.37|11901.37|11901.37|11901.37|11901.37|11901.37|11901.37|0
1642671720000|2022-01-20 09:42:00|11900.18|11900.18|11898.88|11898.88|11900.18|11900.18|11898.88|11898.88|0
1642671730000|2022-01-20 09:42:10|11897.9|11897.9|11897.9|11897.9|11897.9|11897.9|11897.9|11897.9|0
1642671740000|2022-01-20 09:42:20|11896.71|11896.71|11896.92|11896.92|11896.92|11896.92|11896.71|11896.71|0
1642671760000|2022-01-20 09:42:40|11897.34|11897.34|11897.34|11897.34|11897.56|11897.56|11897.34|11897.34|0
1642671770000|2022-01-20 09:42:50|11897.56|11897.56|11896.37|11896.37|11897.56|11897.56|11896.37|11896.37|0
1642671780000|2022-01-20 09:43:00|11896.02|11896.02|11890.84|11890.84|11896.02|11896.02|11890.84|11890.84|0
1642671790000|2022-01-20 09:43:10|11890.6|11890.6|11890.48|11890.48|11890.6|11890.6|11890.48|11890.48|0
1642671800000|2022-01-20 09:43:20|11890.6|11890.6|11889.74|11889.74|11890.72|11890.72|11889.74|11889.74|0
1642671830000|2022-01-20 09:43:50|11889.35|11889.35|11889.35|11889.35|11889.35|11889.35|11889.35|11889.35|0
1642671840000|2022-01-20 09:44:00|11888.16|11888.16|11887.47|11887.47|11888.16|11888.16|11887.47|11887.47|0
1642671850000|2022-01-20 09:44:10|11887.06|11887.06|11887.06|11887.06|11887.06|11887.06|11887.06|11887.06|0
1642671860000|2022-01-20 09:44:20|11887.05|11887.05|11887.05|11887.05|11887.05|11887.05|11887.05|11887.05|0
1642671870000|2022-01-20 09:44:30|11885.86|11885.86|11885.86|11885.86|11885.86|11885.86|11885.86|11885.86|0
1642671890000|2022-01-20 09:44:50|11885.5|11885.5|11885.5|11885.5|11885.5|11885.5|11885.5|11885.5|0
1642671900000|2022-01-20 09:45:00|11884.54|11884.54|11885.02|11885.02|11885.02|11885.02|11884.42|11884.42|0
1642671910000|2022-01-20 09:45:10|11885.18|11885.18|11884.38|11884.38|11885.18|11885.18|11884.38|11884.38|0
1642671950000|2022-01-20 09:45:50|11884.59|11884.59|11885.69|11885.69|11885.77|11885.77|11884.59|11884.59|0
1642671960000|2022-01-20 09:46:00|11887.65|11887.65|11887.65|11887.65|11887.65|11887.65|11887.65|11887.65|0
1642671970000|2022-01-20 09:46:10|11886.47|11886.47|11886.11|11886.11|11886.47|11886.47|11886.11|11886.11|0
1642671980000|2022-01-20 09:46:20|11886.45|11886.45|11886.87|11886.87|11886.97|11886.97|11886.45|11886.45|0
1642672000000|2022-01-20 09:46:40|11885.68|11885.68|11885.51|11885.51|11885.68|11885.68|11885.51|11885.51|0
1642672010000|2022-01-20 09:46:50|11885.64|11885.64|11885.51|11885.51|11885.64|11885.64|11885.51|11885.51|0
1642672020000|2022-01-20 09:47:00|11886.7|11886.7|11890.85|11890.85|11890.85|11890.85|11886.7|11886.7|0
1642672030000|2022-01-20 09:47:10|11891.28|11891.28|11891.7|11891.7|11892.12|11892.12|11891.28|11891.28|0
1642672040000|2022-01-20 09:47:20|11890.72|11890.72|11888.55|11888.55|11890.72|11890.72|11888.55|11888.55|0
1642672070000|2022-01-20 09:47:50|11888.43|11888.43|11888.43|11888.43|11888.43|11888.43|11888.43|11888.43|0
1642672080000|2022-01-20 09:48:00|11887.4|11887.4|11888.58|11888.58|11888.58|11888.58|11887.4|11887.4|0
1642672090000|2022-01-20 09:48:10|11888.79|11888.79|11888.79|11888.79|11888.79|11888.79|11888.79|11888.79|0
1642672100000|2022-01-20 09:48:20|11887.6|11887.6|11887.6|11887.6|11887.6|11887.6|11887.6|11887.6|0
1642672110000|2022-01-20 09:48:30|11887.36|11887.36|11887.36|11887.36|11887.36|11887.36|11887.36|11887.36|0
1642672120000|2022-01-20 09:48:40|11888.34|11888.34|11888.34|11888.34|11888.34|11888.34|11888.34|11888.34|0
1642672130000|2022-01-20 09:48:50|11888.76|11888.76|11891|11891|11891|11891|11888.76|11888.76|0
1642672140000|2022-01-20 09:49:00|11891.17|11891.17|11894.69|11894.69|11895.11|11895.11|11891.17|11891.17|0
1642672150000|2022-01-20 09:49:10|11895.19|11895.19|11895.08|11895.08|11895.19|11895.19|11894.84|11894.84|0
1642672170000|2022-01-20 09:49:30|11895.16|11895.16|11895.28|11895.28|11895.28|11895.28|11895.16|11895.16|0
1642672180000|2022-01-20 09:49:40|11895.07|11895.07|11895.28|11895.28|11895.28|11895.28|11895.07|11895.07|0
1642672190000|2022-01-20 09:49:50|11895.04|11895.04|11895.04|11895.04|11895.04|11895.04|11895.04|11895.04|0
1642672200000|2022-01-20 09:50:00|11894.57|11894.57|11893.25|11893.25|11894.57|11894.57|11893.01|11893.01|0
1642672210000|2022-01-20 09:50:10|11892.9|11892.9|11894.1|11894.1|11894.5|11894.5|11892.9|11892.9|0
1642672220000|2022-01-20 09:50:20|11893.7|11893.7|11893.73|11893.73|11894.13|11894.13|11893.7|11893.7|0
1642672230000|2022-01-20 09:50:30|11894.13|11894.13|11893.73|11893.73|11894.13|11894.13|11893.73|11893.73|0
1642672240000|2022-01-20 09:50:40|11893.85|11893.85|11894.65|11894.65|11894.65|11894.65|11893.85|11893.85|0
1642672250000|2022-01-20 09:50:50|11895.85|11895.85|11898.95|11898.95|11898.95|11898.95|11895.85|11895.85|0
1642672260000|2022-01-20 09:51:00|11899.15|11899.15|11898.56|11898.56|11899.36|11899.36|11898.56|11898.56|0
1642672270000|2022-01-20 09:51:10|11899.03|11899.03|11899.03|11899.03|11899.03|11899.03|11899.03|11899.03|0
1642672280000|2022-01-20 09:51:20|11900.22|11900.22|11900.22|11900.22|11900.22|11900.22|11900.22|11900.22|0
1642672290000|2022-01-20 09:51:30|11900.7|11900.7|11900.58|11900.58|11900.7|11900.7|11900.58|11900.58|0
1642672300000|2022-01-20 09:51:40|11900.84|11900.84|11899.02|11899.02|11900.84|11900.84|11898.78|11898.78|0
1642672310000|2022-01-20 09:51:50|11899.07|11899.07|11900.05|11900.05|11900.05|11900.05|11899.07|11899.07|0
1642672320000|2022-01-20 09:52:00|11900.45|11900.45|11898.29|11898.29|11900.45|11900.45|11898.29|11898.29|0
1642672330000|2022-01-20 09:52:10|11897.1|11897.1|11897.09|11897.09|11897.29|11897.29|11896.89|11896.89|0
1642672340000|2022-01-20 09:52:20|11896.58|11896.58|11897.75|11897.75|11897.75|11897.75|11896.18|11896.18|0
1642672350000|2022-01-20 09:52:30|11897.7|11897.7|11897.33|11897.33|11897.88|11897.88|11897.28|11897.28|0
1642672360000|2022-01-20 09:52:40|11897.73|11897.73|11897.28|11897.28|11897.73|11897.73|11897.02|11897.02|0
1642672380000|2022-01-20 09:53:00|11898.46|11898.46|11901.63|11901.63|11902.03|11902.03|11898.46|11898.46|0
1642672390000|2022-01-20 09:53:10|11900.83|11900.83|11901.05|11901.05|11901.26|11901.26|11900.83|11900.83|0
1642672400000|2022-01-20 09:53:20|11901.44|11901.44|11901.5|11901.5|11901.5|11901.5|11901.08|11901.08|0
1642672410000|2022-01-20 09:53:30|11901.9|11901.9|11901.27|11901.27|11901.9|11901.9|11901.27|11901.27|0
1642672420000|2022-01-20 09:53:40|11901.67|11901.67|11900.87|11900.87|11901.67|11901.67|11900.87|11900.87|0
1642672440000|2022-01-20 09:54:00|11900.11|11900.11|11900.35|11900.35|11900.35|11900.35|11899.71|11899.71|0
1642672450000|2022-01-20 09:54:10|11900.5|11900.5|11900.5|11900.5|11900.5|11900.5|11900.5|11900.5|0
1642672490000|2022-01-20 09:54:50|11902.23|11902.23|11903.2|11903.2|11903.2|11903.2|11902.23|11902.23|0
1642672500000|2022-01-20 09:55:00|11904.98|11904.98|11907.18|11907.18|11907.39|11907.39|11904.98|11904.98|0
1642672510000|2022-01-20 09:55:10|11907.42|11907.42|11908.21|11908.21|11908.21|11908.21|11907.18|11907.18|0
1642672520000|2022-01-20 09:55:20|11908.61|11908.61|11908.61|11908.61|11908.61|11908.61|11908.61|11908.61|0
1642672530000|2022-01-20 09:55:30|11909.59|11909.59|11908|11908|11909.59|11909.59|11908|11908|0
1642672540000|2022-01-20 09:55:40|11909.19|11909.19|11909.19|11909.19|11909.19|11909.19|11909.19|11909.19|0
1642672550000|2022-01-20 09:55:50|11909.59|11909.59|11911.79|11911.79|11911.79|11911.79|11909.59|11909.59|0
1642672560000|2022-01-20 09:56:00|11911.83|11911.83|11911.07|11911.07|11912.11|11912.11|11911.07|11911.07|0
1642672570000|2022-01-20 09:56:10|11910.97|11910.97|11910.97|11910.97|11910.97|11910.97|11910.97|11910.97|0
1642672580000|2022-01-20 09:56:20|11910.62|11910.62|11910.62|11910.62|11910.62|11910.62|11910.62|11910.62|0
1642672590000|2022-01-20 09:56:30|11910.22|11910.22|11910.57|11910.57|11910.57|11910.57|11910.22|11910.22|0
1642672600000|2022-01-20 09:56:40|11910.36|11910.36|11909.89|11909.89|11910.36|11910.36|11909.89|11909.89|0
1642672610000|2022-01-20 09:56:50|11910.04|11910.04|11909.67|11909.67|11910.04|11910.04|11909.67|11909.67|0
1642672620000|2022-01-20 09:57:00|11909.79|11909.79|11911.15|11911.15|11911.57|11911.57|11909.79|11909.79|0
1642672630000|2022-01-20 09:57:10|11912.13|11912.13|11912.13|11912.13|11912.13|11912.13|11912.13|11912.13|0
1642672640000|2022-01-20 09:57:20|11912.25|11912.25|11912.33|11912.33|11912.33|11912.33|11912.25|11912.25|0
1642672650000|2022-01-20 09:57:30|11913.12|11913.12|11913.12|11913.12|11913.12|11913.12|11913.12|11913.12|0
1642672670000|2022-01-20 09:57:50|11913.03|11913.03|11913.83|11913.83|11913.83|11913.83|11913.03|11913.03|0
1642672680000|2022-01-20 09:58:00|11914.25|11914.25|11914.25|11914.25|11914.25|11914.25|11914.25|11914.25|0
1642672690000|2022-01-20 09:58:10|11914.13|11914.13|11913.55|11913.55|11914.8|11914.8|11913.55|11913.55|0
1642672700000|2022-01-20 09:58:20|11913.39|11913.39|11912.7|11912.7|11913.39|11913.39|11912.7|11912.7|0
1642672710000|2022-01-20 09:58:30|11911.72|11911.72|11911.32|11911.32|11912.7|11912.7|11911.32|11911.32|0
1642672720000|2022-01-20 09:58:40|11911.11|11911.11|11911.11|11911.11|11911.11|11911.11|11911.11|11911.11|0
1642672730000|2022-01-20 09:58:50|11911.51|11911.51|11916.97|11916.97|11917.05|11917.05|11911.51|11911.51|0
1642672740000|2022-01-20 09:59:00|11917.95|11917.95|11923.33|11923.33|11923.33|11923.33|11917.95|11917.95|0
1642672750000|2022-01-20 09:59:10|11923.73|11923.73|11924.25|11924.25|11924.25|11924.25|11923.73|11923.73|0
1642672760000|2022-01-20 09:59:20|11924.1|11924.1|11924.1|11924.1|11924.1|11924.1|11924.1|11924.1|0
1642672770000|2022-01-20 09:59:30|11924.36|11924.36|11924.15|11924.15|11924.36|11924.36|11924.15|11924.15|0
1642672780000|2022-01-20 09:59:40|11924.4|11924.4|11924.4|11924.4|11924.4|11924.4|11924.4|11924.4|0
1642672790000|2022-01-20 09:59:50|11925.2|11925.2|11925.04|11925.04|11925.2|11925.2|11924.8|11924.8|0
1642672810000|2022-01-20 10:00:10|11925.83|11925.83|11926.22|11926.22|11926.62|11926.62|11925.83|11925.83|0
1642672820000|2022-01-20 10:00:20|11926.37|11926.37|11927.98|11927.98|11927.98|11927.98|11926.37|11926.37|0
1642672830000|2022-01-20 10:00:30|11926.02|11926.02|11926.41|11926.41|11926.41|11926.41|11926.02|11926.02|0
1642672840000|2022-01-20 10:00:40|11925.23|11925.23|11925.23|11925.23|11925.63|11925.63|11925.23|11925.23|0
1642672850000|2022-01-20 10:00:50|11925.63|11925.63|11925.23|11925.23|11925.63|11925.63|11925.23|11925.23|0
1642672860000|2022-01-20 10:01:00|11924.83|11924.83|11923.86|11923.86|11924.83|11924.83|11923.45|11923.45|0
1642672880000|2022-01-20 10:01:20|11924.21|11924.21|11924.21|11924.21|11924.21|11924.21|11924.21|11924.21|0
1642672890000|2022-01-20 10:01:30|11924.61|11924.61|11924.33|11924.33|11924.85|11924.85|11924.33|11924.33|0
1642672900000|2022-01-20 10:01:40|11925.51|11925.51|11925.51|11925.51|11925.51|11925.51|11925.51|11925.51|0
1642672910000|2022-01-20 10:01:50|11925.01|11925.01|11924.77|11924.77|11925.51|11925.51|11924.54|11924.54|0
1642672920000|2022-01-20 10:02:00|11924.82|11924.82|11921.97|11921.97|11926.78|11926.78|11921.97|11921.97|0
1642672930000|2022-01-20 10:02:10|11922.21|11922.21|11920.94|11920.94|11922.33|11922.33|11920.94|11920.94|0
1642672940000|2022-01-20 10:02:20|11920.7|11920.7|11919.75|11919.75|11920.7|11920.7|11919.75|11919.75|0
1642672950000|2022-01-20 10:02:30|11919.83|11919.83|11918.68|11918.68|11919.83|11919.83|11918.64|11918.64|0
1642672960000|2022-01-20 10:02:40|11918.51|11918.51|11917.16|11917.16|11918.51|11918.51|11917.16|11917.16|0
1642672980000|2022-01-20 10:03:00|11916.18|11916.18|11916.18|11916.18|11916.18|11916.18|11916.18|11916.18|0
1642673000000|2022-01-20 10:03:20|11915.76|11915.76|11915.76|11915.76|11915.76|11915.76|11915.76|11915.76|0
1642673010000|2022-01-20 10:03:30|11916.94|11916.94|11916.94|11916.94|11916.94|11916.94|11916.94|11916.94|0
1642673020000|2022-01-20 10:03:40|11918.13|11918.13|11917.15|11917.15|11918.13|11918.13|11917.15|11917.15|0
1642673030000|2022-01-20 10:03:50|11917.07|11917.07|11917.07|11917.07|11917.07|11917.07|11917.07|11917.07|0
1642673040000|2022-01-20 10:04:00|11916.09|11916.09|11916.09|11916.09|11916.09|11916.09|11916.09|11916.09|0
1642673060000|2022-01-20 10:04:20|11915.89|11915.89|11914.56|11914.56|11915.89|11915.89|11914.56|11914.56|0
1642673070000|2022-01-20 10:04:30|11913.58|11913.58|11912.23|11912.23|11913.58|11913.58|11912.23|11912.23|0
1642673080000|2022-01-20 10:04:40|11913.42|11913.42|11913.42|11913.42|11913.42|11913.42|11913.42|11913.42|0
1642673090000|2022-01-20 10:04:50|11913.81|11913.81|11914.21|11914.21|11914.21|11914.21|11913.81|11913.81|0
1642673100000|2022-01-20 10:05:00|11915.19|11915.19|11919.23|11919.23|11919.23|11919.23|11915.19|11915.19|0
1642673110000|2022-01-20 10:05:10|11919.49|11919.49|11919.74|11919.74|11919.74|11919.74|11919.49|11919.49|0
1642673120000|2022-01-20 10:05:20|11918.76|11918.76|11918.76|11918.76|11918.76|11918.76|11918.76|11918.76|0
1642673140000|2022-01-20 10:05:40|11918.55|11918.55|11922.88|11922.88|11922.88|11922.88|11918.55|11918.55|0
1642673150000|2022-01-20 10:05:50|11923.86|11923.86|11923.2|11923.2|11923.86|11923.86|11923|11923|0
1642673160000|2022-01-20 10:06:00|11922.36|11922.36|11922.01|11922.01|11922.99|11922.99|11922.01|11922.01|0
1642673170000|2022-01-20 10:06:10|11921.51|11921.51|11921.51|11921.51|11921.51|11921.51|11921.35|11921.35|0
1642673180000|2022-01-20 10:06:20|11921.27|11921.27|11917.97|11917.97|11921.27|11921.27|11917.97|11917.97|0
1642673190000|2022-01-20 10:06:30|11918.76|11918.76|11918.86|11918.86|11918.86|11918.86|11918.76|11918.76|0
1642673200000|2022-01-20 10:06:40|11918.99|11918.99|11918.01|11918.01|11918.99|11918.99|11918.01|11918.01|0
1642673220000|2022-01-20 10:07:00|11918.13|11918.13|11918.13|11918.13|11918.13|11918.13|11918.13|11918.13|0
1642673230000|2022-01-20 10:07:10|11918.37|11918.37|11918.49|11918.49|11918.49|11918.49|11918.25|11918.25|0
1642673240000|2022-01-20 10:07:20|11918.69|11918.69|11918.69|11918.69|11918.69|11918.69|11918.69|11918.69|0
1642673250000|2022-01-20 10:07:30|11918.57|11918.57|11919.1|11919.1|11919.1|11919.1|11918.57|11918.57|0
1642673280000|2022-01-20 10:08:00|11919.5|11919.5|11919.03|11919.03|11919.5|11919.5|11918.31|11918.31|0
1642673290000|2022-01-20 10:08:10|11918.05|11918.05|11918.05|11918.05|11918.05|11918.05|11918.05|11918.05|0
1642673300000|2022-01-20 10:08:20|11917.93|11917.93|11916.38|11916.38|11917.93|11917.93|11916.38|11916.38|0
1642673320000|2022-01-20 10:08:40|11917.36|11917.36|11916.32|11916.32|11917.36|11917.36|11916.32|11916.32|0
1642673360000|2022-01-20 10:09:20|11916.66|11916.66|11916.66|11916.66|11916.66|11916.66|11916.66|11916.66|0
1642673370000|2022-01-20 10:09:30|11917.85|11917.85|11918.25|11918.25|11918.25|11918.25|11917.45|11917.45|0
1642673390000|2022-01-20 10:09:50|11919.23|11919.23|11922|11922|11922|11922|11919.23|11919.23|0
1642673400000|2022-01-20 10:10:00|11922.17|11922.17|11923.67|11923.67|11923.67|11923.67|11921.15|11921.15|0
1642673410000|2022-01-20 10:10:10|11924.01|11924.01|11923.84|11923.84|11924.41|11924.41|11923.84|11923.84|0
1642673420000|2022-01-20 10:10:20|11924.05|11924.05|11924.15|11924.15|11924.15|11924.15|11924.05|11924.05|0
1642673430000|2022-01-20 10:10:30|11924.36|11924.36|11925|11925|11925|11925|11924.36|11924.36|0
1642673440000|2022-01-20 10:10:40|11925.21|11925.21|11926.19|11926.19|11927.17|11927.17|11925.21|11925.21|0
1642673450000|2022-01-20 10:10:50|11925.77|11925.77|11925.77|11925.77|11925.77|11925.77|11925.77|11925.77|0
1642673460000|2022-01-20 10:11:00|11925.98|11925.98|11925.98|11925.98|11925.98|11925.98|11925.98|11925.98|0
1642673470000|2022-01-20 10:11:10|11925|11925|11925.01|11925.01|11925.01|11925.01|11924.65|11924.65|0
1642673480000|2022-01-20 10:11:20|11924.81|11924.81|11924.81|11924.81|11924.81|11924.81|11924.81|11924.81|0
1642673520000|2022-01-20 10:12:00|11925.99|11925.99|11927.66|11927.66|11927.66|11927.66|11925.99|11925.99|0
1642673530000|2022-01-20 10:12:10|11927.5|11927.5|11928.25|11928.25|11928.25|11928.25|11927.5|11927.5|0
1642673540000|2022-01-20 10:12:20|11927.85|11927.85|11927.85|11927.85|11927.85|11927.85|11927.85|11927.85|0
1642673550000|2022-01-20 10:12:30|11927.45|11927.45|11928.64|11928.64|11928.64|11928.64|11927.45|11927.45|0
1642673560000|2022-01-20 10:12:40|11928.43|11928.43|11928.21|11928.21|11928.43|11928.43|11928.21|11928.21|0
1642673570000|2022-01-20 10:12:50|11928.69|11928.69|11928.89|11928.89|11928.89|11928.89|11928.69|11928.69|0
1642673580000|2022-01-20 10:13:00|11929.29|11929.29|11930.85|11930.85|11931.25|11931.25|11929.29|11929.29|0
1642673600000|2022-01-20 10:13:20|11930.69|11930.69|11932.63|11932.63|11932.79|11932.79|11930.69|11930.69|0
1642673620000|2022-01-20 10:13:40|11933.03|11933.03|11932.46|11932.46|11933.03|11933.03|11932.46|11932.46|0
1642673630000|2022-01-20 10:13:50|11932.71|11932.71|11931.63|11931.63|11932.82|11932.82|11931.63|11931.63|0
1642673640000|2022-01-20 10:14:00|11929.61|11929.61|11928.8|11928.8|11929.61|11929.61|11928.29|11928.29|0
1642673650000|2022-01-20 10:14:10|11929.01|11929.01|11929.01|11929.01|11929.01|11929.01|11929.01|11929.01|0
1642673660000|2022-01-20 10:14:20|11929.7|11929.7|11930.68|11930.68|11930.68|11930.68|11929.7|11929.7|0
1642673670000|2022-01-20 10:14:30|11930.33|11930.33|11930.33|11930.33|11930.33|11930.33|11930.33|11930.33|0
1642673680000|2022-01-20 10:14:40|11930.1|11930.1|11928.52|11928.52|11930.1|11930.1|11928.52|11928.52|0
1642673690000|2022-01-20 10:14:50|11928.94|11928.94|11928.89|11928.89|11928.94|11928.94|11928.68|11928.68|0
1642673710000|2022-01-20 10:15:10|11928.5|11928.5|11929.13|11929.13|11929.87|11929.87|11928.5|11928.5|0
1642673720000|2022-01-20 10:15:20|11929.53|11929.53|11924.48|11924.48|11929.53|11929.53|11924.48|11924.48|0
1642673730000|2022-01-20 10:15:30|11924.25|11924.25|11922.32|11922.32|11924.25|11924.25|11922.32|11922.32|0
1642673750000|2022-01-20 10:15:50|11922.52|11922.52|11922.52|11922.52|11922.52|11922.52|11922.52|11922.52|0
1642673760000|2022-01-20 10:16:00|11922.92|11922.92|11925.88|11925.88|11925.88|11925.88|11922.92|11922.92|0
1642673770000|2022-01-20 10:16:10|11925.48|11925.48|11925.48|11925.48|11925.88|11925.88|11925.48|11925.48|0
1642673780000|2022-01-20 10:16:20|11925.81|11925.81|11926.79|11926.79|11927.19|11927.19|11925.81|11925.81|0
1642673790000|2022-01-20 10:16:30|11927.19|11927.19|11926.74|11926.74|11927.64|11927.64|11926.31|11926.31|0
1642673810000|2022-01-20 10:16:50|11926.1|11926.1|11926.7|11926.7|11926.74|11926.74|11926.1|11926.1|0
1642673820000|2022-01-20 10:17:00|11926.91|11926.91|11926.91|11926.91|11927.31|11927.31|11926.91|11926.91|0
1642673830000|2022-01-20 10:17:10|11927.03|11927.03|11927.43|11927.43|11927.43|11927.43|11927.03|11927.03|0
1642673840000|2022-01-20 10:17:20|11927.03|11927.03|11927.11|11927.11|11927.16|11927.16|11927.03|11927.03|0
1642673850000|2022-01-20 10:17:30|11928.29|11928.29|11928.29|11928.29|11928.29|11928.29|11928.29|11928.29|0
1642673870000|2022-01-20 10:17:50|11927.9|11927.9|11927.9|11927.9|11927.9|11927.9|11927.9|11927.9|0
1642673880000|2022-01-20 10:18:00|11927.95|11927.95|11928.35|11928.35|11928.35|11928.35|11927.95|11927.95|0
1642673900000|2022-01-20 10:18:20|11928.7|11928.7|11928.49|11928.49|11928.7|11928.7|11928.49|11928.49|0
1642673910000|2022-01-20 10:18:30|11928.09|11928.09|11929.52|11929.52|11929.73|11929.73|11928.09|11928.09|0
1642673920000|2022-01-20 10:18:40|11929.31|11929.31|11929.31|11929.31|11929.31|11929.31|11929.31|11929.31|0
1642673930000|2022-01-20 10:18:50|11929.52|11929.52|11929.47|11929.47|11929.52|11929.52|11929.47|11929.47|0
1642673940000|2022-01-20 10:19:00|11930.27|11930.27|11929.86|11929.86|11930.67|11930.67|11929.86|11929.86|0
1642673950000|2022-01-20 10:19:10|11929.46|11929.46|11930.32|11930.32|11930.32|11930.32|11929.46|11929.46|0
1642673960000|2022-01-20 10:19:20|11931.51|11931.51|11933.21|11933.21|11933.21|11933.21|11931.51|11931.51|0
1642673970000|2022-01-20 10:19:30|11932.03|11932.03|11932.03|11932.03|11932.03|11932.03|11932.03|11932.03|0
1642673980000|2022-01-20 10:19:40|11930.84|11930.84|11930.44|11930.44|11930.84|11930.84|11930.44|11930.44|0
1642673990000|2022-01-20 10:19:50|11929.94|11929.94|11930.92|11930.92|11930.92|11930.92|11929.94|11929.94|0
1642674000000|2022-01-20 10:20:00|11930.69|11930.69|11931.09|11931.09|11931.09|11931.09|11930.69|11930.69|0
1642674010000|2022-01-20 10:20:10|11931.21|11931.21|11931.61|11931.61|11931.61|11931.61|11930.94|11930.94|0
1642674020000|2022-01-20 10:20:20|11931.67|11931.67|11932.84|11932.84|11932.84|11932.84|11931.16|11931.16|0
1642674030000|2022-01-20 10:20:30|11932.89|11932.89|11932.28|11932.28|11932.89|11932.89|11932.09|11932.09|0
1642674040000|2022-01-20 10:20:40|11932.25|11932.25|11932.88|11932.88|11933.04|11933.04|11932.25|11932.25|0
1642674050000|2022-01-20 10:20:50|11934.06|11934.06|11934.06|11934.06|11934.06|11934.06|11934.06|11934.06|0
1642674060000|2022-01-20 10:21:00|11934.16|11934.16|11934.16|11934.16|11934.16|11934.16|11934.16|11934.16|0
1642674070000|2022-01-20 10:21:10|11934.56|11934.56|11934.96|11934.96|11934.96|11934.96|11934.56|11934.56|0
1642674080000|2022-01-20 10:21:20|11935.36|11935.36|11935.61|11935.61|11935.61|11935.61|11935.36|11935.36|0
1642674090000|2022-01-20 10:21:30|11935.19|11935.19|11935.19|11935.19|11935.19|11935.19|11935.19|11935.19|0
1642674110000|2022-01-20 10:21:50|11935.28|11935.28|11935.15|11935.15|11936.13|11936.13|11935.15|11935.15|0
1642674120000|2022-01-20 10:22:00|11934.75|11934.75|11934.6|11934.6|11934.87|11934.87|11934.6|11934.6|0
1642674130000|2022-01-20 10:22:10|11934.55|11934.55|11934.18|11934.18|11934.9|11934.9|11933.92|11933.92|0
1642674140000|2022-01-20 10:22:20|11933.97|11933.97|11934.47|11934.47|11934.47|11934.47|11933.97|11933.97|0
1642674150000|2022-01-20 10:22:30|11934.35|11934.35|11934.57|11934.57|11934.57|11934.57|11934.35|11934.35|0
1642674160000|2022-01-20 10:22:40|11935.08|11935.08|11933.7|11933.7|11935.08|11935.08|11933.7|11933.7|0
1642674170000|2022-01-20 10:22:50|11933.68|11933.68|11934.66|11934.66|11934.66|11934.66|11933.68|11933.68|0
1642674180000|2022-01-20 10:23:00|11934.54|11934.54|11934.89|11934.89|11934.89|11934.89|11934.54|11934.54|0
1642674190000|2022-01-20 10:23:10|11935.1|11935.1|11935.1|11935.1|11935.1|11935.1|11935.1|11935.1|0
1642674200000|2022-01-20 10:23:20|11935.21|11935.21|11934.94|11934.94|11935.21|11935.21|11934.94|11934.94|0
1642674220000|2022-01-20 10:23:40|11935.44|11935.44|11934.75|11934.75|11935.44|11935.44|11934.75|11934.75|0
1642674230000|2022-01-20 10:23:50|11935.73|11935.73|11935.73|11935.73|11935.73|11935.73|11935.73|11935.73|0
1642674250000|2022-01-20 10:24:10|11936.91|11936.91|11939.01|11939.01|11939.01|11939.01|11936.91|11936.91|0
1642674260000|2022-01-20 10:24:20|11939.24|11939.24|11939.24|11939.24|11939.24|11939.24|11939.24|11939.24|0
1642674270000|2022-01-20 10:24:30|11939.39|11939.39|11939.39|11939.39|11939.39|11939.39|11939.39|11939.39|0
1642674290000|2022-01-20 10:24:50|11939.63|11939.63|11939.63|11939.63|11939.63|11939.63|11939.63|11939.63|0
1642674300000|2022-01-20 10:25:00|11939.89|11939.89|11940.05|11940.05|11940.05|11940.05|11939.89|11939.89|0
1642674310000|2022-01-20 10:25:10|11940.22|11940.22|11939.78|11939.78|11940.58|11940.58|11939.78|11939.78|0
1642674320000|2022-01-20 10:25:20|11939.9|11939.9|11941.25|11941.25|11941.25|11941.25|11939.9|11939.9|0
1642674330000|2022-01-20 10:25:30|11941.64|11941.64|11943.89|11943.89|11943.89|11943.89|11941.64|11941.64|0
1642674340000|2022-01-20 10:25:40|11943.77|11943.77|11942.64|11942.64|11943.77|11943.77|11942.64|11942.64|0
1642674350000|2022-01-20 10:25:50|11942.97|11942.97|11942.57|11942.57|11942.97|11942.97|11942.57|11942.57|0
1642674360000|2022-01-20 10:26:00|11942.21|11942.21|11941.98|11941.98|11942.21|11942.21|11941.81|11941.81|0
1642674370000|2022-01-20 10:26:10|11941.74|11941.74|11940.57|11940.57|11941.86|11941.86|11940.57|11940.57|0
1642674380000|2022-01-20 10:26:20|11940.97|11940.97|11940.97|11940.97|11941.37|11941.37|11940.97|11940.97|0
1642674390000|2022-01-20 10:26:30|11940.89|11940.89|11940.87|11940.87|11940.89|11940.89|11940.87|11940.87|0
1642674400000|2022-01-20 10:26:40|11941.27|11941.27|11941.27|11941.27|11941.27|11941.27|11941.27|11941.27|0
1642674420000|2022-01-20 10:27:00|11941.04|11941.04|11940.44|11940.44|11941.04|11941.04|11940.44|11940.44|0
1642674430000|2022-01-20 10:27:10|11940.31|11940.31|11940.31|11940.31|11940.31|11940.31|11940.31|11940.31|0
1642674440000|2022-01-20 10:27:20|11939.91|11939.91|11938.1|11938.1|11939.91|11939.91|11937.74|11937.74|0
1642674450000|2022-01-20 10:27:30|11937.93|11937.93|11936.95|11936.95|11937.93|11937.93|11936.95|11936.95|0
1642674460000|2022-01-20 10:27:40|11936.86|11936.86|11935.68|11935.68|11936.86|11936.86|11935.68|11935.68|0
1642674480000|2022-01-20 10:28:00|11934.88|11934.88|11935.19|11935.19|11935.28|11935.28|11934.88|11934.88|0
1642674490000|2022-01-20 10:28:10|11934.95|11934.95|11934.95|11934.95|11934.95|11934.95|11934.95|11934.95|0
1642674500000|2022-01-20 10:28:20|11934.43|11934.43|11934.43|11934.43|11934.43|11934.43|11934.43|11934.43|0
1642674510000|2022-01-20 10:28:30|11933.25|11933.25|11933.03|11933.03|11933.25|11933.25|11933.03|11933.03|0
1642674520000|2022-01-20 10:28:40|11932.24|11932.24|11929.1|11929.1|11932.24|11932.24|11929.1|11929.1|0
1642674530000|2022-01-20 10:28:50|11927.91|11927.91|11925.88|11925.88|11927.91|11927.91|11925.88|11925.88|0
1642674550000|2022-01-20 10:29:10|11925.76|11925.76|11925.64|11925.64|11925.76|11925.76|11925.64|11925.64|0
1642674560000|2022-01-20 10:29:20|11925.52|11925.52|11925.26|11925.26|11925.76|11925.76|11925.26|11925.26|0
1642674580000|2022-01-20 10:29:40|11925.02|11925.02|11925.02|11925.02|11925.02|11925.02|11925.02|11925.02|0
1642674590000|2022-01-20 10:29:50|11924.04|11924.04|11924.04|11924.04|11924.04|11924.04|11924.04|11924.04|0
1642674600000|2022-01-20 10:30:00|11924.34|11924.34|11924.48|11924.48|11924.48|11924.48|11924.34|11924.34|0
1642674610000|2022-01-20 10:30:10|11925.46|11925.46|11925.96|11925.96|11925.96|11925.96|11925.46|11925.46|0
1642674620000|2022-01-20 10:30:20|11926.2|11926.2|11926.2|11926.2|11926.2|11926.2|11926.2|11926.2|0
1642674630000|2022-01-20 10:30:30|11926.25|11926.25|11926|11926|11926.25|11926.25|11926|11926|0
1642674640000|2022-01-20 10:30:40|11925.89|11925.89|11925.89|11925.89|11925.89|11925.89|11925.89|11925.89|0
1642674670000|2022-01-20 10:31:10|11925.85|11925.85|11925.61|11925.61|11925.85|11925.85|11925.61|11925.61|0
1642674680000|2022-01-20 10:31:20|11923.65|11923.65|11922.35|11922.35|11923.65|11923.65|11922.35|11922.35|0
1642674690000|2022-01-20 10:31:30|11921.17|11921.17|11918.93|11918.93|11921.17|11921.17|11918.93|11918.93|0
1642674700000|2022-01-20 10:31:40|11919.27|11919.27|11919.63|11919.63|11919.63|11919.63|11919.23|11919.23|0
1642674720000|2022-01-20 10:32:00|11919.23|11919.23|11919.21|11919.21|11919.63|11919.63|11919.21|11919.21|0
1642674730000|2022-01-20 10:32:10|11919.63|11919.63|11919.3|11919.3|11919.63|11919.63|11919.3|11919.3|0
1642674750000|2022-01-20 10:32:30|11920.49|11920.49|11918.99|11918.99|11920.49|11920.49|11918.99|11918.99|0
1642674760000|2022-01-20 10:32:40|11919.49|11919.49|11920.47|11920.47|11920.47|11920.47|11919.49|11919.49|0
1642674770000|2022-01-20 10:32:50|11919.49|11919.49|11919.49|11919.49|11919.49|11919.49|11919.49|11919.49|0
1642674780000|2022-01-20 10:33:00|11918.55|11918.55|11918.34|11918.34|11918.92|11918.92|11918.34|11918.34|0
1642674800000|2022-01-20 10:33:20|11918.69|11918.69|11919.27|11919.27|11919.48|11919.48|11918.69|11918.69|0
1642674830000|2022-01-20 10:33:50|11919.07|11919.07|11919.07|11919.07|11919.07|11919.07|11919.07|11919.07|0
1642674840000|2022-01-20 10:34:00|11918.64|11918.64|11918.64|11918.64|11918.64|11918.64|11918.64|11918.64|0
1642674850000|2022-01-20 10:34:10|11918.39|11918.39|11916.11|11916.11|11918.39|11918.39|11916.11|11916.11|0
1642674860000|2022-01-20 10:34:20|11916.37|11916.37|11916.37|11916.37|11916.37|11916.37|11916.37|11916.37|0
1642674870000|2022-01-20 10:34:30|11917.35|11917.35|11917.3|11917.3|11917.35|11917.35|11917.18|11917.18|0
1642674880000|2022-01-20 10:34:40|11917.42|11917.42|11917.02|11917.02|11917.42|11917.42|11917.02|11917.02|0
1642674890000|2022-01-20 10:34:50|11916.52|11916.52|11916.52|11916.52|11916.92|11916.92|11916.52|11916.52|0
1642674900000|2022-01-20 10:35:00|11915.67|11915.67|11909.74|11909.74|11916.07|11916.07|11909.74|11909.74|0
1642674910000|2022-01-20 10:35:10|11909.63|11909.63|11907.89|11907.89|11909.63|11909.63|11907.89|11907.89|0
1642674920000|2022-01-20 10:35:20|11909.85|11909.85|11910.25|11910.25|11910.25|11910.25|11909.85|11909.85|0
1642674930000|2022-01-20 10:35:30|11909.31|11909.31|11909.54|11909.54|11909.54|11909.54|11909.08|11909.08|0
1642674940000|2022-01-20 10:35:40|11909.33|11909.33|11909.33|11909.33|11909.33|11909.33|11909.33|11909.33|0
1642674950000|2022-01-20 10:35:50|11910.31|11910.31|11914.26|11914.26|11914.26|11914.26|11910.31|11910.31|0
1642674960000|2022-01-20 10:36:00|11914.66|11914.66|11917.41|11917.41|11917.41|11917.41|11914.66|11914.66|0
1642674970000|2022-01-20 10:36:10|11917.87|11917.87|11918.06|11918.06|11918.06|11918.06|11917.66|11917.66|0
1642674980000|2022-01-20 10:36:20|11916.07|11916.07|11914.48|11914.48|11916.07|11916.07|11914.48|11914.48|0
1642674990000|2022-01-20 10:36:30|11915.28|11915.28|11915.24|11915.24|11915.44|11915.44|11915.24|11915.24|0
1642675000000|2022-01-20 10:36:40|11913.28|11913.28|11913.71|11913.71|11913.92|11913.92|11912.88|11912.88|0
1642675010000|2022-01-20 10:36:50|11916.65|11916.65|11917.39|11917.39|11917.79|11917.79|11916.65|11916.65|0
1642675020000|2022-01-20 10:37:00|11917.24|11917.24|11916.26|11916.26|11917.24|11917.24|11916.26|11916.26|0
1642675030000|2022-01-20 10:37:10|11916.05|11916.05|11916.05|11916.05|11916.05|11916.05|11916.05|11916.05|0
1642675040000|2022-01-20 10:37:20|11915.97|11915.97|11915.66|11915.66|11915.97|11915.97|11915.66|11915.66|0
1642675050000|2022-01-20 10:37:30|11914.68|11914.68|11912.52|11912.52|11914.68|11914.68|11912.52|11912.52|0
1642675060000|2022-01-20 10:37:40|11912.13|11912.13|11912.13|11912.13|11912.13|11912.13|11912.13|11912.13|0
1642675070000|2022-01-20 10:37:50|11911.5|11911.5|11914.43|11914.43|11914.43|11914.43|11911.5|11911.5|0
1642675080000|2022-01-20 10:38:00|11914.31|11914.31|11914.31|11914.31|11914.31|11914.31|11914.31|11914.31|0
1642675090000|2022-01-20 10:38:10|11914.71|11914.71|11914.16|11914.16|11914.71|11914.71|11913.92|11913.92|0
1642675100000|2022-01-20 10:38:20|11913.95|11913.95|11913.95|11913.95|11913.95|11913.95|11913.95|11913.95|0
1642675110000|2022-01-20 10:38:30|11913.71|11913.71|11913.71|11913.71|11913.71|11913.71|11913.71|11913.71|0
1642675130000|2022-01-20 10:38:50|11913.59|11913.59|11913.59|11913.59|11913.59|11913.59|11913.59|11913.59|0
1642675140000|2022-01-20 10:39:00|11914.39|11914.39|11917.33|11917.33|11917.33|11917.33|11914.39|11914.39|0
1642675150000|2022-01-20 10:39:10|11917.43|11917.43|11917.82|11917.82|11917.82|11917.82|11917.43|11917.43|0
1642675160000|2022-01-20 10:39:20|11916.84|11916.84|11915.46|11915.46|11916.84|11916.84|11915.46|11915.46|0
1642675170000|2022-01-20 10:39:30|11915.23|11915.23|11914.59|11914.59|11915.23|11915.23|11914.59|11914.59|0
1642675180000|2022-01-20 10:39:40|11914.07|11914.07|11913.44|11913.44|11914.07|11914.07|11913.44|11913.44|0
1642675190000|2022-01-20 10:39:50|11912.64|11912.64|11912.64|11912.64|11912.64|11912.64|11912.64|11912.64|0
1642675210000|2022-01-20 10:40:10|11912.48|11912.48|11912.48|11912.48|11912.64|11912.64|11912.48|11912.48|0
1642675240000|2022-01-20 10:40:40|11912.64|11912.64|11911.7|11911.7|11912.64|11912.64|11911.04|11911.04|0
1642675250000|2022-01-20 10:40:50|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|0
1642675260000|2022-01-20 10:41:00|11913.03|11913.03|11915.32|11915.32|11915.4|11915.4|11913.03|11913.03|0
1642675300000|2022-01-20 10:41:40|11914.82|11914.82|11914.62|11914.62|11914.82|11914.82|11914.31|11914.31|0
1642675310000|2022-01-20 10:41:50|11914.67|11914.67|11914.3|11914.3|11914.67|11914.67|11914.3|11914.3|0
1642675320000|2022-01-20 10:42:00|11914.7|11914.7|11915.57|11915.57|11915.57|11915.57|11914.3|11914.3|0
1642675330000|2022-01-20 10:42:10|11915.45|11915.45|11917.01|11917.01|11917.01|11917.01|11915.05|11915.05|0
1642675340000|2022-01-20 10:42:20|11916.67|11916.67|11916.67|11916.67|11916.67|11916.67|11916.67|11916.67|0
1642675350000|2022-01-20 10:42:30|11916.88|11916.88|11916.88|11916.88|11916.88|11916.88|11916.88|11916.88|0
1642675360000|2022-01-20 10:42:40|11917.22|11917.22|11917.22|11917.22|11917.22|11917.22|11917.22|11917.22|0
1642675380000|2022-01-20 10:43:00|11916.24|11916.24|11914|11914|11916.24|11916.24|11914|11914|0
1642675390000|2022-01-20 10:43:10|11913.6|11913.6|11914|11914|11914|11914|11913.6|11913.6|0
1642675410000|2022-01-20 10:43:30|11913.74|11913.74|11910.81|11910.81|11913.74|11913.74|11910.81|11910.81|0
1642675420000|2022-01-20 10:43:40|11910.66|11910.66|11910.8|11910.8|11911.05|11911.05|11910.66|11910.66|0
1642675430000|2022-01-20 10:43:50|11911.16|11911.16|11911.03|11911.03|11911.16|11911.16|11911.03|11911.03|0
1642675440000|2022-01-20 10:44:00|11910.05|11910.05|11910.05|11910.05|11910.05|11910.05|11909.07|11909.07|0
1642675450000|2022-01-20 10:44:10|11910.18|11910.18|11910.18|11910.18|11910.18|11910.18|11910.18|11910.18|0
1642675460000|2022-01-20 10:44:20|11910.01|11910.01|11909.77|11909.77|11910.08|11910.08|11909.77|11909.77|0
1642675470000|2022-01-20 10:44:30|11909.72|11909.72|11909.72|11909.72|11909.72|11909.72|11909.72|11909.72|0
1642675500000|2022-01-20 10:45:00|11909.51|11909.51|11909.59|11909.59|11909.59|11909.59|11909.51|11909.51|0
1642675510000|2022-01-20 10:45:10|11909.67|11909.67|11909.59|11909.59|11909.67|11909.67|11909.52|11909.52|0
1642675520000|2022-01-20 10:45:20|11908.61|11908.61|11908.61|11908.61|11908.61|11908.61|11908.61|11908.61|0
1642675530000|2022-01-20 10:45:30|11908.47|11908.47|11908.47|11908.47|11908.47|11908.47|11908.44|11908.44|0
1642675550000|2022-01-20 10:45:50|11908.89|11908.89|11908.89|11908.89|11908.89|11908.89|11908.89|11908.89|0
1642675560000|2022-01-20 10:46:00|11908.39|11908.39|11908.39|11908.39|11908.39|11908.39|11908.39|11908.39|0
1642675570000|2022-01-20 10:46:10|11907.89|11907.89|11907.89|11907.89|11907.89|11907.89|11907.89|11907.89|0
1642675580000|2022-01-20 10:46:20|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|0
1642675590000|2022-01-20 10:46:30|11907.68|11907.68|11907.68|11907.68|11907.68|11907.68|11907.68|11907.68|0
1642675600000|2022-01-20 10:46:40|11907.17|11907.17|11904.14|11904.14|11907.17|11907.17|11904.14|11904.14|0
1642675610000|2022-01-20 10:46:50|11903.16|11903.16|11903.16|11903.16|11903.16|11903.16|11903.16|11903.16|0
1642675620000|2022-01-20 10:47:00|11903.04|11903.04|11901.61|11901.61|11903.04|11903.04|11901.61|11901.61|0
1642675640000|2022-01-20 10:47:20|11901.95|11901.95|11899.67|11899.67|11901.95|11901.95|11899.67|11899.67|0
1642675650000|2022-01-20 10:47:30|11898.69|11898.69|11897.56|11897.56|11898.87|11898.87|11897.56|11897.56|0
1642675660000|2022-01-20 10:47:40|11897.77|11897.77|11897.77|11897.77|11897.77|11897.77|11897.77|11897.77|0
1642675670000|2022-01-20 10:47:50|11898.17|11898.17|11898.17|11898.17|11898.17|11898.17|11898.17|11898.17|0
1642675680000|2022-01-20 10:48:00|11897.96|11897.96|11897.83|11897.83|11897.96|11897.96|11897.83|11897.83|0
1642675690000|2022-01-20 10:48:10|11897.63|11897.63|11897.63|11897.63|11897.63|11897.63|11897.63|11897.63|0
1642675710000|2022-01-20 10:48:30|11897.7|11897.7|11897.04|11897.04|11897.7|11897.7|11897.04|11897.04|0
1642675720000|2022-01-20 10:48:40|11897.13|11897.13|11897.13|11897.13|11897.13|11897.13|11897.13|11897.13|0
1642675730000|2022-01-20 10:48:50|11898.32|11898.32|11898.72|11898.72|11898.72|11898.72|11898.32|11898.32|0
1642675740000|2022-01-20 10:49:00|11899.7|11899.7|11899.7|11899.7|11899.7|11899.7|11899.7|11899.7|0
1642675760000|2022-01-20 10:49:20|11900.49|11900.49|11902.26|11902.26|11902.26|11902.26|11900.04|11900.04|0
1642675770000|2022-01-20 10:49:30|11903.79|11903.79|11904.35|11904.35|11904.48|11904.48|11903.79|11903.79|0
1642675780000|2022-01-20 10:49:40|11904.6|11904.6|11904.6|11904.6|11904.6|11904.6|11904.6|11904.6|0
1642675790000|2022-01-20 10:49:50|11904.81|11904.81|11904.81|11904.81|11904.81|11904.81|11904.81|11904.81|0
1642675800000|2022-01-20 10:50:00|11904.69|11904.69|11904.84|11904.84|11904.84|11904.84|11904.45|11904.45|0
1642675810000|2022-01-20 10:50:10|11905.24|11905.24|11905.64|11905.64|11905.64|11905.64|11905.24|11905.24|0
1642675820000|2022-01-20 10:50:20|11906.04|11906.04|11906.04|11906.04|11906.04|11906.04|11906.04|11906.04|0
1642675830000|2022-01-20 10:50:30|11906.54|11906.54|11907|11907|11907.52|11907.52|11906.54|11906.54|0
1642675840000|2022-01-20 10:50:40|11906.88|11906.88|11906.88|11906.88|11906.88|11906.88|11906.88|11906.88|0
1642675870000|2022-01-20 10:51:10|11906.72|11906.72|11906.72|11906.72|11906.72|11906.72|11906.72|11906.72|0
1642675890000|2022-01-20 10:51:30|11906.59|11906.59|11906.43|11906.43|11906.59|11906.59|11906.43|11906.43|0
1642675900000|2022-01-20 10:51:40|11907.12|11907.12|11907.24|11907.24|11907.24|11907.24|11907.12|11907.12|0
1642675910000|2022-01-20 10:51:50|11906.94|11906.94|11907.3|11907.3|11907.55|11907.55|11906.94|11906.94|0
1642675920000|2022-01-20 10:52:00|11907.8|11907.8|11910.16|11910.16|11910.16|11910.16|11907.8|11907.8|0
1642675930000|2022-01-20 10:52:10|11909.76|11909.76|11910.45|11910.45|11910.45|11910.45|11909.76|11909.76|0
1642675940000|2022-01-20 10:52:20|11910.61|11910.61|11910.61|11910.61|11910.61|11910.61|11910.61|11910.61|0
1642675960000|2022-01-20 10:52:40|11910.26|11910.26|11910.26|11910.26|11910.26|11910.26|11910.26|11910.26|0
1642675970000|2022-01-20 10:52:50|11909.57|11909.57|11909.57|11909.57|11909.57|11909.57|11909.57|11909.57|0
1642675990000|2022-01-20 10:53:10|11909.52|11909.52|11909.16|11909.16|11909.52|11909.52|11909.16|11909.16|0
1642676010000|2022-01-20 10:53:30|11910.14|11910.14|11909|11909|11910.14|11910.14|11909|11909|0
1642676030000|2022-01-20 10:53:50|11908.6|11908.6|11908.6|11908.6|11908.6|11908.6|11908.6|11908.6|0
1642676040000|2022-01-20 10:54:00|11908.2|11908.2|11907.67|11907.67|11908.6|11908.6|11907.67|11907.67|0
1642676050000|2022-01-20 10:54:10|11907.51|11907.51|11907.46|11907.46|11907.51|11907.51|11907.46|11907.46|0
1642676080000|2022-01-20 10:54:40|11907.8|11907.8|11907.8|11907.8|11907.8|11907.8|11907.8|11907.8|0
1642676090000|2022-01-20 10:54:50|11908.01|11908.01|11909.68|11909.68|11909.68|11909.68|11908.01|11908.01|0
1642676100000|2022-01-20 10:55:00|11909.77|11909.77|11909.56|11909.56|11909.89|11909.89|11909.44|11909.44|0
1642676110000|2022-01-20 10:55:10|11908.76|11908.76|11906.8|11906.8|11908.76|11908.76|11906.8|11906.8|0
1642676120000|2022-01-20 10:55:20|11905.82|11905.82|11905.82|11905.82|11905.82|11905.82|11905.82|11905.82|0
1642676130000|2022-01-20 10:55:30|11905.99|11905.99|11904.7|11904.7|11905.99|11905.99|11904.66|11904.66|0
1642676140000|2022-01-20 10:55:40|11905.68|11905.68|11906.66|11906.66|11906.66|11906.66|11905.68|11905.68|0
1642676160000|2022-01-20 10:56:00|11905.68|11905.68|11905.68|11905.68|11905.68|11905.68|11905.68|11905.68|0
1642676170000|2022-01-20 10:56:10|11906.66|11906.66|11904.74|11904.74|11906.66|11906.66|11904.74|11904.74|0
1642676180000|2022-01-20 10:56:20|11904.82|11904.82|11904.82|11904.82|11904.82|11904.82|11904.82|11904.82|0
1642676190000|2022-01-20 10:56:30|11904.94|11904.94|11904.94|11904.94|11904.94|11904.94|11904.94|11904.94|0
1642676200000|2022-01-20 10:56:40|11905.44|11905.44|11904.94|11904.94|11905.44|11905.44|11904.94|11904.94|0
1642676210000|2022-01-20 10:56:50|11905.14|11905.14|11902.97|11902.97|11905.14|11905.14|11902.97|11902.97|0
1642676220000|2022-01-20 10:57:00|11902.52|11902.52|11902.23|11902.23|11903.2|11903.2|11902.02|11902.02|0
1642676230000|2022-01-20 10:57:10|11903.2|11903.2|11903.08|11903.08|11903.2|11903.2|11903.08|11903.08|0
1642676240000|2022-01-20 10:57:20|11903.48|11903.48|11903.48|11903.48|11903.48|11903.48|11903.48|11903.48|0
1642676250000|2022-01-20 10:57:30|11903.03|11903.03|11903.03|11903.03|11903.03|11903.03|11903.03|11903.03|0
1642676260000|2022-01-20 10:57:40|11903.08|11903.08|11903.08|11903.08|11903.08|11903.08|11903.08|11903.08|0
1642676270000|2022-01-20 10:57:50|11902.96|11902.96|11902.91|11902.91|11902.96|11902.96|11902.91|11902.91|0
1642676280000|2022-01-20 10:58:00|11901.93|11901.93|11898.9|11898.9|11901.93|11901.93|11898.9|11898.9|0
1642676290000|2022-01-20 10:58:10|11898.78|11898.78|11898.78|11898.78|11898.78|11898.78|11898.78|11898.78|0
1642676300000|2022-01-20 10:58:20|11899.76|11899.76|11900.95|11900.95|11900.95|11900.95|11899.76|11899.76|0
1642676330000|2022-01-20 10:58:50|11900.71|11900.71|11899.73|11899.73|11900.71|11900.71|11899.73|11899.73|0
1642676340000|2022-01-20 10:59:00|11900.13|11900.13|11897.92|11897.92|11900.13|11900.13|11897.92|11897.92|0
1642676350000|2022-01-20 10:59:10|11897.79|11897.79|11897.79|11897.79|11897.79|11897.79|11897.79|11897.79|0
1642676370000|2022-01-20 10:59:30|11897.77|11897.77|11897.94|11897.94|11897.94|11897.94|11897.77|11897.77|0
1642676380000|2022-01-20 10:59:40|11897.86|11897.86|11898.03|11898.03|11898.03|11898.03|11897.86|11897.86|0
1642676390000|2022-01-20 10:59:50|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|0
1642676400000|2022-01-20 11:00:00|11898.73|11898.73|11898.73|11898.73|11898.73|11898.73|11898.73|11898.73|0
1642676410000|2022-01-20 11:00:10|11898.6|11898.6|11897.51|11897.51|11898.6|11898.6|11897.51|11897.51|0
1642676420000|2022-01-20 11:00:20|11897.64|11897.64|11896.58|11896.58|11897.64|11897.64|11896.45|11896.45|0
1642676430000|2022-01-20 11:00:30|11896.75|11896.75|11901.65|11901.65|11901.65|11901.65|11896.75|11896.75|0
1642676440000|2022-01-20 11:00:40|11901.7|11901.7|11902.68|11902.68|11902.68|11902.68|11901.7|11901.7|0
1642676460000|2022-01-20 11:01:00|11904.06|11904.06|11904.56|11904.56|11904.56|11904.56|11904.06|11904.06|0
1642676470000|2022-01-20 11:01:10|11904.39|11904.39|11903.7|11903.7|11904.39|11904.39|11903.7|11903.7|0
1642676480000|2022-01-20 11:01:20|11905.26|11905.26|11905.87|11905.87|11905.87|11905.87|11904.86|11904.86|0
1642676490000|2022-01-20 11:01:30|11906.11|11906.11|11907.92|11907.92|11907.92|11907.92|11905.99|11905.99|0
1642676500000|2022-01-20 11:01:40|11909.11|11909.11|11911.55|11911.55|11911.55|11911.55|11909.11|11909.11|0
1642676510000|2022-01-20 11:01:50|11912.53|11912.53|11912.19|11912.19|11912.53|11912.53|11912.03|11912.03|0
1642676520000|2022-01-20 11:02:00|11912.03|11912.03|11912.93|11912.93|11912.93|11912.93|11912.03|11912.03|0
1642676530000|2022-01-20 11:02:10|11913.26|11913.26|11914.79|11914.79|11914.79|11914.79|11913.26|11913.26|0
1642676540000|2022-01-20 11:02:20|11915.77|11915.77|11917.03|11917.03|11917.03|11917.03|11915.77|11915.77|0
1642676550000|2022-01-20 11:02:30|11917.53|11917.53|11918.25|11918.25|11918.25|11918.25|11917.53|11917.53|0
1642676560000|2022-01-20 11:02:40|11918.65|11918.65|11918.65|11918.65|11918.65|11918.65|11918.65|11918.65|0
1642676570000|2022-01-20 11:02:50|11918.89|11918.89|11918.89|11918.89|11918.89|11918.89|11918.89|11918.89|0
1642676580000|2022-01-20 11:03:00|11918.8|11918.8|11918.51|11918.51|11918.8|11918.8|11918.39|11918.39|0
1642676590000|2022-01-20 11:03:10|11917.53|11917.53|11917.87|11917.87|11917.87|11917.87|11917.48|11917.48|0
1642676600000|2022-01-20 11:03:20|11916.69|11916.69|11916.69|11916.69|11916.69|11916.69|11916.69|11916.69|0
1642676610000|2022-01-20 11:03:30|11916.45|11916.45|11916.57|11916.57|11916.57|11916.57|11916.45|11916.45|0
1642676620000|2022-01-20 11:03:40|11917.76|11917.76|11917.76|11917.76|11917.76|11917.76|11917.76|11917.76|0
1642676640000|2022-01-20 11:04:00|11917.93|11917.93|11917.93|11917.93|11917.93|11917.93|11917.93|11917.93|0
1642676650000|2022-01-20 11:04:10|11917.72|11917.72|11917.72|11917.72|11917.72|11917.72|11917.72|11917.72|0
1642676660000|2022-01-20 11:04:20|11918.11|11918.11|11918.55|11918.55|11918.55|11918.55|11918.11|11918.11|0
1642676670000|2022-01-20 11:04:30|11918.79|11918.79|11917.1|11917.1|11918.79|11918.79|11917.1|11917.1|0
1642676680000|2022-01-20 11:04:40|11917.46|11917.46|11917.46|11917.46|11917.46|11917.46|11917.46|11917.46|0
1642676690000|2022-01-20 11:04:50|11915.09|11915.09|11916.27|11916.27|11916.27|11916.27|11915.09|11915.09|0
1642676700000|2022-01-20 11:05:00|11915.58|11915.58|11914|11914|11915.58|11915.58|11913.8|11913.8|0
1642676710000|2022-01-20 11:05:10|11913.74|11913.74|11914.08|11914.08|11914.08|11914.08|11913.74|11913.74|0
1642676720000|2022-01-20 11:05:20|11914.24|11914.24|11914.04|11914.04|11914.24|11914.24|11914.04|11914.04|0
1642676730000|2022-01-20 11:05:30|11914.28|11914.28|11914.28|11914.28|11914.28|11914.28|11914.28|11914.28|0
1642676770000|2022-01-20 11:06:10|11913.85|11913.85|11913.85|11913.85|11913.85|11913.85|11913.85|11913.85|0
1642676780000|2022-01-20 11:06:20|11914.16|11914.16|11917.31|11917.31|11917.31|11917.31|11914.16|11914.16|0
1642676790000|2022-01-20 11:06:30|11916.12|11916.12|11916.12|11916.12|11916.12|11916.12|11916.12|11916.12|0
1642676810000|2022-01-20 11:06:50|11915.14|11915.14|11915.14|11915.14|11915.14|11915.14|11915.14|11915.14|0
1642676820000|2022-01-20 11:07:00|11914.48|11914.48|11914.28|11914.28|11914.48|11914.48|11914.28|11914.28|0
1642676830000|2022-01-20 11:07:10|11914.23|11914.23|11914.23|11914.23|11914.23|11914.23|11914.23|11914.23|0
1642676840000|2022-01-20 11:07:20|11914.35|11914.35|11914.35|11914.35|11914.35|11914.35|11914.35|11914.35|0
1642676860000|2022-01-20 11:07:40|11915.54|11915.54|11915.94|11915.94|11915.94|11915.94|11915.54|11915.54|0
1642676880000|2022-01-20 11:08:00|11917.89|11917.89|11918.59|11918.59|11918.93|11918.93|11917.89|11917.89|0
1642676890000|2022-01-20 11:08:10|11918.16|11918.16|11917.95|11917.95|11918.16|11918.16|11917.95|11917.95|0
1642676910000|2022-01-20 11:08:30|11917.88|11917.88|11917.56|11917.56|11917.88|11917.88|11917.56|11917.56|0
1642676920000|2022-01-20 11:08:40|11917.06|11917.06|11915.1|11915.1|11917.06|11917.06|11915.1|11915.1|0
1642676930000|2022-01-20 11:08:50|11915.27|11915.27|11915.27|11915.27|11915.27|11915.27|11915.27|11915.27|0
1642676940000|2022-01-20 11:09:00|11917.22|11917.22|11917.22|11917.22|11917.22|11917.22|11917.22|11917.22|0
1642676950000|2022-01-20 11:09:10|11917.74|11917.74|11918.22|11918.22|11918.99|11918.99|11916.5|11916.5|0
1642676960000|2022-01-20 11:09:20|11919.2|11919.2|11919.2|11919.2|11919.2|11919.2|11919.2|11919.2|0
1642676970000|2022-01-20 11:09:30|11918.85|11918.85|11918.85|11918.85|11918.85|11918.85|11918.85|11918.85|0
1642676980000|2022-01-20 11:09:40|11917.67|11917.67|11917.24|11917.24|11917.67|11917.67|11917.24|11917.24|0
1642676990000|2022-01-20 11:09:50|11916.06|11916.06|11916.06|11916.06|11916.06|11916.06|11916.06|11916.06|0
1642677000000|2022-01-20 11:10:00|11915.75|11915.75|11916.42|11916.42|11916.42|11916.42|11915.75|11915.75|0
1642677030000|2022-01-20 11:10:30|11916.77|11916.77|11916.77|11916.77|11916.77|11916.77|11916.77|11916.77|0
1642677040000|2022-01-20 11:10:40|11917.16|11917.16|11916.77|11916.77|11917.16|11917.16|11916.77|11916.77|0
1642677060000|2022-01-20 11:11:00|11916.61|11916.61|11916.61|11916.61|11916.61|11916.61|11916.61|11916.61|0
1642677070000|2022-01-20 11:11:10|11917.59|11917.59|11917.26|11917.26|11917.59|11917.59|11917.26|11917.26|0
1642677080000|2022-01-20 11:11:20|11917.38|11917.38|11917.26|11917.26|11917.38|11917.38|11917.26|11917.26|0
1642677100000|2022-01-20 11:11:40|11917.02|11917.02|11921.51|11921.51|11921.51|11921.51|11916.62|11916.62|0
1642677110000|2022-01-20 11:11:50|11921.63|11921.63|11921.63|11921.63|11921.63|11921.63|11921.63|11921.63|0
1642677120000|2022-01-20 11:12:00|11920.65|11920.65|11920.65|11920.65|11920.65|11920.65|11920.65|11920.65|0
1642677130000|2022-01-20 11:12:10|11919.68|11919.68|11919.76|11919.76|11920.06|11920.06|11919.68|11919.68|0
1642677140000|2022-01-20 11:12:20|11920.74|11920.74|11920.71|11920.71|11921.07|11921.07|11920.71|11920.71|0
1642677150000|2022-01-20 11:12:30|11920.5|11920.5|11920.5|11920.5|11920.5|11920.5|11920.5|11920.5|0
1642677170000|2022-01-20 11:12:50|11920.11|11920.11|11921.93|11921.93|11921.93|11921.93|11920.11|11920.11|0
1642677180000|2022-01-20 11:13:00|11922.91|11922.91|11922.91|11922.91|11922.91|11922.91|11922.91|11922.91|0
1642677190000|2022-01-20 11:13:10|11923.21|11923.21|11923.14|11923.14|11923.21|11923.21|11923.14|11923.14|0
1642677200000|2022-01-20 11:13:20|11921.95|11921.95|11921.95|11921.95|11921.95|11921.95|11921.95|11921.95|0
1642677210000|2022-01-20 11:13:30|11922.12|11922.12|11922.12|11922.12|11922.12|11922.12|11922.12|11922.12|0
1642677220000|2022-01-20 11:13:40|11921.72|11921.72|11920.61|11920.61|11921.72|11921.72|11920.28|11920.28|0
1642677230000|2022-01-20 11:13:50|11920.11|11920.11|11920.11|11920.11|11920.11|11920.11|11920.11|11920.11|0
1642677240000|2022-01-20 11:14:00|11919.13|11919.13|11917.66|11917.66|11919.13|11919.13|11917.66|11917.66|0
1642677250000|2022-01-20 11:14:10|11918.06|11918.06|11917.8|11917.8|11918.06|11918.06|11917.8|11917.8|0
1642677260000|2022-01-20 11:14:20|11916.61|11916.61|11916.22|11916.22|11916.61|11916.61|11916.22|11916.22|0
1642677270000|2022-01-20 11:14:30|11915.24|11915.24|11915.24|11915.24|11916.22|11916.22|11915.24|11915.24|0
1642677300000|2022-01-20 11:15:00|11914.98|11914.98|11914.98|11914.98|11914.98|11914.98|11914.98|11914.98|0
1642677320000|2022-01-20 11:15:20|11914.65|11914.65|11913.37|11913.37|11914.72|11914.72|11913.37|11913.37|0
1642677330000|2022-01-20 11:15:30|11913.54|11913.54|11912.56|11912.56|11913.54|11913.54|11912.56|11912.56|0
1642677340000|2022-01-20 11:15:40|11911.58|11911.58|11911.44|11911.44|11911.58|11911.58|11911.23|11911.23|0
1642677350000|2022-01-20 11:15:50|11911.65|11911.65|11911.38|11911.38|11911.78|11911.78|11911.38|11911.38|0
1642677360000|2022-01-20 11:16:00|11911.58|11911.58|11912.77|11912.77|11912.77|11912.77|11911.58|11911.58|0
1642677370000|2022-01-20 11:16:10|11912.43|11912.43|11912.43|11912.43|11912.43|11912.43|11912.43|11912.43|0
1642677390000|2022-01-20 11:16:30|11912.77|11912.77|11912.77|11912.77|11912.77|11912.77|11912.77|11912.77|0
1642677400000|2022-01-20 11:16:40|11913.19|11913.19|11911.87|11911.87|11913.19|11913.19|11911.87|11911.87|0
1642677420000|2022-01-20 11:17:00|11911.71|11911.71|11910.73|11910.73|11911.71|11911.71|11910.73|11910.73|0
1642677440000|2022-01-20 11:17:20|11910.52|11910.52|11910.52|11910.52|11910.52|11910.52|11910.52|11910.52|0
1642677450000|2022-01-20 11:17:30|11910.64|11910.64|11911.54|11911.54|11911.54|11911.54|11910.64|11910.64|0
1642677480000|2022-01-20 11:18:00|11910.56|11910.56|11910.43|11910.43|11910.56|11910.56|11910.17|11910.17|0
1642677500000|2022-01-20 11:18:20|11909.45|11909.45|11910.63|11910.63|11910.63|11910.63|11909.45|11909.45|0
1642677520000|2022-01-20 11:18:40|11910.84|11910.84|11911.27|11911.27|11911.27|11911.27|11910.84|11910.84|0
1642677530000|2022-01-20 11:18:50|11910.93|11910.93|11909.95|11909.95|11910.93|11910.93|11909.95|11909.95|0
1642677540000|2022-01-20 11:19:00|11909.79|11909.79|11910.18|11910.18|11910.18|11910.18|11909.79|11909.79|0
1642677550000|2022-01-20 11:19:10|11910.02|11910.02|11910.42|11910.42|11910.42|11910.42|11910.02|11910.02|0
1642677560000|2022-01-20 11:19:20|11910.65|11910.65|11912.44|11912.44|11912.61|11912.61|11910.65|11910.65|0
1642677570000|2022-01-20 11:19:30|11912.56|11912.56|11912.56|11912.56|11912.56|11912.56|11912.56|11912.56|0
1642677580000|2022-01-20 11:19:40|11912.4|11912.4|11911.42|11911.42|11912.4|11912.4|11911.42|11911.42|0
1642677590000|2022-01-20 11:19:50|11911.92|11911.92|11912.43|11912.43|11912.43|11912.43|11911.92|11911.92|0
1642677610000|2022-01-20 11:20:10|11912.69|11912.69|11910.91|11910.91|11912.69|11912.69|11910.91|11910.91|0
1642677620000|2022-01-20 11:20:20|11909.93|11909.93|11909.93|11909.93|11909.93|11909.93|11909.93|11909.93|0
1642677630000|2022-01-20 11:20:30|11910.33|11910.33|11911.31|11911.31|11911.31|11911.31|11910.33|11910.33|0
1642677650000|2022-01-20 11:20:50|11911.51|11911.51|11911.51|11911.51|11911.51|11911.51|11911.51|11911.51|0
1642677700000|2022-01-20 11:21:40|11911.91|11911.91|11911.91|11911.91|11911.91|11911.91|11911.91|11911.91|0
1642677710000|2022-01-20 11:21:50|11910.93|11910.93|11910.93|11910.93|11910.93|11910.93|11910.93|11910.93|0
1642677720000|2022-01-20 11:22:00|11909.93|11909.93|11910.01|11910.01|11910.05|11910.05|11909.7|11909.7|0
1642677730000|2022-01-20 11:22:10|11910.13|11910.13|11909.88|11909.88|11910.23|11910.23|11909.83|11909.83|0
1642677740000|2022-01-20 11:22:20|11909.53|11909.53|11909.69|11909.69|11909.76|11909.76|11909.33|11909.33|0
1642677750000|2022-01-20 11:22:30|11909.29|11909.29|11908.31|11908.31|11909.29|11909.29|11908.31|11908.31|0
1642677760000|2022-01-20 11:22:40|11908.64|11908.64|11908.64|11908.64|11908.64|11908.64|11908.64|11908.64|0
1642677770000|2022-01-20 11:22:50|11908.81|11908.81|11908.81|11908.81|11908.81|11908.81|11908.81|11908.81|0
1642677790000|2022-01-20 11:23:10|11907.83|11907.83|11907.83|11907.83|11907.83|11907.83|11907.83|11907.83|0
1642677800000|2022-01-20 11:23:20|11907.95|11907.95|11907.95|11907.95|11908.07|11908.07|11907.95|11907.95|0
1642677820000|2022-01-20 11:23:40|11908.29|11908.29|11912|11912|11912|11912|11908.29|11908.29|0
1642677830000|2022-01-20 11:23:50|11912.4|11912.4|11912.4|11912.4|11912.4|11912.4|11912.4|11912.4|0
1642677840000|2022-01-20 11:24:00|11912.19|11912.19|11912.77|11912.77|11912.77|11912.77|11912.07|11912.07|0
1642677850000|2022-01-20 11:24:10|11913.28|11913.28|11912.77|11912.77|11913.28|11913.28|11912.77|11912.77|0
1642677860000|2022-01-20 11:24:20|11912.7|11912.7|11912.7|11912.7|11912.7|11912.7|11912.7|11912.7|0
1642677870000|2022-01-20 11:24:30|11912.82|11912.82|11912.94|11912.94|11912.94|11912.94|11912.44|11912.44|0
1642677880000|2022-01-20 11:24:40|11913.63|11913.63|11914.24|11914.24|11914.24|11914.24|11913.63|11913.63|0
1642677900000|2022-01-20 11:25:00|11915.22|11915.22|11917|11917|11917|11917|11915.22|11915.22|0
1642677910000|2022-01-20 11:25:10|11917.23|11917.23|11919.69|11919.69|11919.69|11919.69|11917.23|11917.23|0
1642677920000|2022-01-20 11:25:20|11919.19|11919.19|11920.15|11920.15|11920.15|11920.15|11919.19|11919.19|0
1642677930000|2022-01-20 11:25:30|11920.55|11920.55|11920.55|11920.55|11920.55|11920.55|11920.55|11920.55|0
1642677960000|2022-01-20 11:26:00|11920.62|11920.62|11920.97|11920.97|11920.97|11920.97|11920.62|11920.62|0
1642677970000|2022-01-20 11:26:10|11921.2|11921.2|11921.03|11921.03|11921.2|11921.2|11921.03|11921.03|0
1642677980000|2022-01-20 11:26:20|11921.16|11921.16|11921.16|11921.16|11921.16|11921.16|11921.16|11921.16|0
1642677990000|2022-01-20 11:26:30|11920.99|11920.99|11921.32|11921.32|11921.32|11921.32|11920.99|11920.99|0
1642678000000|2022-01-20 11:26:40|11921.12|11921.12|11918.93|11918.93|11921.51|11921.51|11918.61|11918.61|0
1642678010000|2022-01-20 11:26:50|11918.77|11918.77|11918.77|11918.77|11918.77|11918.77|11918.77|11918.77|0
1642678020000|2022-01-20 11:27:00|11918.54|11918.54|11918.31|11918.31|11918.54|11918.54|11918.31|11918.31|0
1642678030000|2022-01-20 11:27:10|11918.39|11918.39|11918.39|11918.39|11918.39|11918.39|11918.39|11918.39|0
1642678040000|2022-01-20 11:27:20|11920.76|11920.76|11921.11|11921.11|11921.11|11921.11|11920.76|11920.76|0
1642678060000|2022-01-20 11:27:40|11922.11|11922.11|11922.11|11922.11|11922.11|11922.11|11922.11|11922.11|0
1642678070000|2022-01-20 11:27:50|11923.09|11923.09|11923.84|11923.84|11923.84|11923.84|11923.09|11923.09|0
1642678080000|2022-01-20 11:28:00|11925.8|11925.8|11928.01|11928.01|11928.01|11928.01|11925.8|11925.8|0
1642678090000|2022-01-20 11:28:10|11927.51|11927.51|11927.51|11927.51|11927.51|11927.51|11927.51|11927.51|0
1642678100000|2022-01-20 11:28:20|11927.63|11927.63|11928.49|11928.49|11928.49|11928.49|11927.63|11927.63|0
1642678110000|2022-01-20 11:28:30|11928.09|11928.09|11927.59|11927.59|11928.09|11928.09|11927.59|11927.59|0
1642678120000|2022-01-20 11:28:40|11928.28|11928.28|11927.59|11927.59|11928.28|11928.28|11927.59|11927.59|0
1642678130000|2022-01-20 11:28:50|11928.75|11928.75|11928.65|11928.65|11928.75|11928.75|11928.65|11928.65|0
1642678140000|2022-01-20 11:29:00|11928.73|11928.73|11928.21|11928.21|11928.73|11928.73|11928.21|11928.21|0
1642678150000|2022-01-20 11:29:10|11928.55|11928.55|11928.55|11928.55|11928.55|11928.55|11928.55|11928.55|0
1642678160000|2022-01-20 11:29:20|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|0
1642678170000|2022-01-20 11:29:30|11928.65|11928.65|11928.65|11928.65|11928.65|11928.65|11928.65|11928.65|0
1642678180000|2022-01-20 11:29:40|11929.63|11929.63|11929.63|11929.63|11929.63|11929.63|11929.63|11929.63|0
1642678190000|2022-01-20 11:29:50|11930.02|11930.02|11930.02|11930.02|11930.02|11930.02|11930.02|11930.02|0
1642678200000|2022-01-20 11:30:00|11930.53|11930.53|11930.31|11930.31|11930.81|11930.81|11930.31|11930.31|0
1642678220000|2022-01-20 11:30:20|11929.91|11929.91|11924.13|11924.13|11929.91|11929.91|11923.62|11923.62|0
1642678270000|2022-01-20 11:31:10|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|0
1642678280000|2022-01-20 11:31:20|11923.68|11923.68|11923.02|11923.02|11923.68|11923.68|11923.02|11923.02|0
1642678290000|2022-01-20 11:31:30|11924|11924|11923.71|11923.71|11924|11924|11923.71|11923.71|0
1642678300000|2022-01-20 11:31:40|11923.48|11923.48|11923.48|11923.48|11923.48|11923.48|11923.48|11923.48|0
1642678310000|2022-01-20 11:31:50|11923.72|11923.72|11923.72|11923.72|11923.72|11923.72|11923.72|11923.72|0
1642678320000|2022-01-20 11:32:00|11924.1|11924.1|11924.1|11924.1|11924.1|11924.1|11924.1|11924.1|0
1642678330000|2022-01-20 11:32:10|11923.71|11923.71|11923.71|11923.71|11923.71|11923.71|11923.71|11923.71|0
1642678340000|2022-01-20 11:32:20|11923.2|11923.2|11923.2|11923.2|11923.2|11923.2|11923.2|11923.2|0
1642678350000|2022-01-20 11:32:30|11923.08|11923.08|11923.48|11923.48|11923.48|11923.48|11923.08|11923.08|0
1642678370000|2022-01-20 11:32:50|11923.83|11923.83|11923.83|11923.83|11923.83|11923.83|11923.83|11923.83|0
1642678380000|2022-01-20 11:33:00|11924.81|11924.81|11924.81|11924.81|11924.81|11924.81|11924.81|11924.81|0
1642678390000|2022-01-20 11:33:10|11924.65|11924.65|11924.57|11924.57|11924.65|11924.65|11924.57|11924.57|0
1642678400000|2022-01-20 11:33:20|11924.94|11924.94|11925.29|11925.29|11925.29|11925.29|11924.94|11924.94|0
1642678410000|2022-01-20 11:33:30|11925.17|11925.17|11925.17|11925.17|11925.17|11925.17|11925.17|11925.17|0
1642678420000|2022-01-20 11:33:40|11926.35|11926.35|11926.75|11926.75|11926.75|11926.75|11926.35|11926.35|0
1642678430000|2022-01-20 11:33:50|11926.35|11926.35|11926.35|11926.35|11926.35|11926.35|11926.35|11926.35|0
1642678440000|2022-01-20 11:34:00|11926.11|11926.11|11924.73|11924.73|11926.11|11926.11|11924.56|11924.56|0
1642678450000|2022-01-20 11:34:10|11924.38|11924.38|11924.78|11924.78|11924.78|11924.78|11924.38|11924.38|0
1642678460000|2022-01-20 11:34:20|11924.62|11924.62|11924.22|11924.22|11924.62|11924.62|11924.22|11924.22|0
1642678490000|2022-01-20 11:34:50|11925.2|11925.2|11925.2|11925.2|11925.2|11925.2|11925.2|11925.2|0
1642678500000|2022-01-20 11:35:00|11924.22|11924.22|11924.22|11924.22|11924.22|11924.22|11924.22|11924.22|0
1642678510000|2022-01-20 11:35:10|11924.58|11924.58|11924.58|11924.58|11924.58|11924.58|11924.58|11924.58|0
1642678520000|2022-01-20 11:35:20|11924.32|11924.32|11924.32|11924.32|11924.32|11924.32|11924.32|11924.32|0
1642678530000|2022-01-20 11:35:30|11925.3|11925.3|11925.88|11925.88|11925.88|11925.88|11925.3|11925.3|0
1642678540000|2022-01-20 11:35:40|11925.96|11925.96|11929.38|11929.38|11929.38|11929.38|11925.96|11925.96|0
1642678550000|2022-01-20 11:35:50|11929.64|11929.64|11930.1|11930.1|11930.45|11930.45|11929.64|11929.64|0
1642678560000|2022-01-20 11:36:00|11930.5|11930.5|11930.63|11930.63|11930.9|11930.9|11930.5|11930.5|0
1642678570000|2022-01-20 11:36:10|11934.55|11934.55|11936.75|11936.75|11936.92|11936.92|11934.55|11934.55|0
1642678600000|2022-01-20 11:36:40|11938.35|11938.35|11939.24|11939.24|11939.24|11939.24|11938.35|11938.35|0
1642678610000|2022-01-20 11:36:50|11940.04|11940.04|11940.04|11940.04|11940.04|11940.04|11940.04|11940.04|0
1642678620000|2022-01-20 11:37:00|11942.98|11942.98|11942.64|11942.64|11942.98|11942.98|11942.64|11942.64|0
1642678640000|2022-01-20 11:37:20|11942.44|11942.44|11940.32|11940.32|11942.44|11942.44|11940.32|11940.32|0
1642678650000|2022-01-20 11:37:30|11940.02|11940.02|11940.02|11940.02|11940.02|11940.02|11940.02|11940.02|0
1642678660000|2022-01-20 11:37:40|11940.2|11940.2|11940.89|11940.89|11940.89|11940.89|11940.2|11940.2|0
1642678670000|2022-01-20 11:37:50|11941.29|11941.29|11941.29|11941.29|11941.29|11941.29|11941.29|11941.29|0
1642678690000|2022-01-20 11:38:10|11941.69|11941.69|11941.69|11941.69|11941.69|11941.69|11941.69|11941.69|0
1642678710000|2022-01-20 11:38:30|11941|11941|11941|11941|11941|11941|11941|11941|0
1642678720000|2022-01-20 11:38:40|11941.97|11941.97|11941.97|11941.97|11941.97|11941.97|11941.97|11941.97|0
1642678730000|2022-01-20 11:38:50|11942.34|11942.34|11943.16|11943.16|11943.16|11943.16|11941.97|11941.97|0
1642678740000|2022-01-20 11:39:00|11941.97|11941.97|11942.36|11942.36|11942.36|11942.36|11941.97|11941.97|0
1642678750000|2022-01-20 11:39:10|11941.97|11941.97|11942.47|11942.47|11942.47|11942.47|11941.97|11941.97|0
1642678760000|2022-01-20 11:39:20|11942.35|11942.35|11941.93|11941.93|11942.35|11942.35|11941.93|11941.93|0
1642678770000|2022-01-20 11:39:30|11942.27|11942.27|11944.49|11944.49|11944.49|11944.49|11942.27|11942.27|0
1642678780000|2022-01-20 11:39:40|11944.37|11944.37|11944.37|11944.37|11944.37|11944.37|11944.37|11944.37|0
1642678800000|2022-01-20 11:40:00|11944.13|11944.13|11942.56|11942.56|11944.13|11944.13|11942.56|11942.56|0
1642678820000|2022-01-20 11:40:20|11942.22|11942.22|11942.43|11942.43|11942.43|11942.43|11942.22|11942.22|0
1642678830000|2022-01-20 11:40:30|11942.26|11942.26|11942.26|11942.26|11942.26|11942.26|11942.26|11942.26|0
1642678840000|2022-01-20 11:40:40|11941.92|11941.92|11941.92|11941.92|11941.92|11941.92|11941.92|11941.92|0
1642678860000|2022-01-20 11:41:00|11942.32|11942.32|11941.68|11941.68|11942.32|11942.32|11941.68|11941.68|0
1642678870000|2022-01-20 11:41:10|11942.66|11942.66|11942.66|11942.66|11942.66|11942.66|11942.66|11942.66|0
1642678880000|2022-01-20 11:41:20|11942.82|11942.82|11943.33|11943.33|11943.33|11943.33|11942.82|11942.82|0
1642678890000|2022-01-20 11:41:30|11944.51|11944.51|11944.51|11944.51|11944.51|11944.51|11944.51|11944.51|0
1642678900000|2022-01-20 11:41:40|11945.26|11945.26|11946.58|11946.58|11946.58|11946.58|11945.26|11945.26|0
1642678920000|2022-01-20 11:42:00|11946.08|11946.08|11946.08|11946.08|11946.08|11946.08|11946.08|11946.08|0
1642678930000|2022-01-20 11:42:10|11944.89|11944.89|11943.91|11943.91|11944.89|11944.89|11943.91|11943.91|0
1642678950000|2022-01-20 11:42:30|11943.71|11943.71|11943.5|11943.5|11943.71|11943.71|11943.5|11943.5|0
1642678960000|2022-01-20 11:42:40|11942.89|11942.89|11942.89|11942.89|11942.89|11942.89|11942.89|11942.89|0
1642678970000|2022-01-20 11:42:50|11942.2|11942.2|11942.2|11942.2|11942.2|11942.2|11942.2|11942.2|0
1642678980000|2022-01-20 11:43:00|11943.18|11943.18|11944.16|11944.16|11944.16|11944.16|11943.18|11943.18|0
1642678990000|2022-01-20 11:43:10|11944.56|11944.56|11944.56|11944.56|11944.56|11944.56|11944.56|11944.56|0
1642679000000|2022-01-20 11:43:20|11944.38|11944.38|11944.23|11944.23|11944.38|11944.38|11944.23|11944.23|0
1642679020000|2022-01-20 11:43:40|11945.21|11945.21|11945.21|11945.21|11945.21|11945.21|11945.21|11945.21|0
1642679050000|2022-01-20 11:44:10|11944.81|11944.81|11945.89|11945.89|11946.87|11946.87|11944.81|11944.81|0
1642679070000|2022-01-20 11:44:30|11946.34|11946.34|11946.03|11946.03|11946.34|11946.34|11946.03|11946.03|0
1642679090000|2022-01-20 11:44:50|11945.05|11945.05|11944.53|11944.53|11945.05|11945.05|11944.53|11944.53|0
1642679100000|2022-01-20 11:45:00|11944.36|11944.36|11946.45|11946.45|11946.73|11946.73|11944.36|11944.36|0
1642679110000|2022-01-20 11:45:10|11945.95|11945.95|11945.95|11945.95|11945.95|11945.95|11945.95|11945.95|0
1642679130000|2022-01-20 11:45:30|11946.16|11946.16|11946.49|11946.49|11946.49|11946.49|11946.16|11946.16|0
1642679140000|2022-01-20 11:45:40|11945.51|11945.51|11940.16|11940.16|11945.51|11945.51|11940.16|11940.16|0
1642679150000|2022-01-20 11:45:50|11940.32|11940.32|11940.12|11940.12|11940.32|11940.32|11940.12|11940.12|0
1642679160000|2022-01-20 11:46:00|11939.96|11939.96|11938.7|11938.7|11939.96|11939.96|11938.7|11938.7|0
1642679170000|2022-01-20 11:46:10|11940.66|11940.66|11940.66|11940.66|11940.66|11940.66|11940.66|11940.66|0
1642679180000|2022-01-20 11:46:20|11940.87|11940.87|11939.89|11939.89|11940.87|11940.87|11939.89|11939.89|0
1642679200000|2022-01-20 11:46:40|11939.82|11939.82|11940.16|11940.16|11940.16|11940.16|11939.82|11939.82|0
1642679210000|2022-01-20 11:46:50|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|0
1642679220000|2022-01-20 11:47:00|11939.78|11939.78|11938.78|11938.78|11939.78|11939.78|11938.78|11938.78|0
1642679250000|2022-01-20 11:47:30|11938.62|11938.62|11940.97|11940.97|11940.97|11940.97|11938.62|11938.62|0
1642679260000|2022-01-20 11:47:40|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|0
1642679280000|2022-01-20 11:48:00|11940.51|11940.51|11940.77|11940.77|11940.77|11940.77|11940.51|11940.51|0
1642679290000|2022-01-20 11:48:10|11941.96|11941.96|11941.96|11941.96|11941.96|11941.96|11941.96|11941.96|0
1642679300000|2022-01-20 11:48:20|11943.92|11943.92|11943.92|11943.92|11943.92|11943.92|11943.92|11943.92|0
1642679310000|2022-01-20 11:48:30|11942.94|11942.94|11943.4|11943.4|11943.4|11943.4|11942.94|11942.94|0
1642679330000|2022-01-20 11:48:50|11943.24|11943.24|11943.24|11943.24|11943.24|11943.24|11943.24|11943.24|0
1642679340000|2022-01-20 11:49:00|11943|11943|11942.02|11942.02|11943|11943|11942.02|11942.02|0
1642679360000|2022-01-20 11:49:20|11942.52|11942.52|11942.52|11942.52|11942.52|11942.52|11942.52|11942.52|0
1642679410000|2022-01-20 11:50:10|11942.92|11942.92|11942.92|11942.92|11942.92|11942.92|11942.92|11942.92|0
1642679430000|2022-01-20 11:50:30|11942.42|11942.42|11942.11|11942.11|11942.42|11942.42|11942.11|11942.11|0
1642679440000|2022-01-20 11:50:40|11940.93|11940.93|11940.93|11940.93|11940.93|11940.93|11940.93|11940.93|0
1642679460000|2022-01-20 11:51:00|11940.81|11940.81|11940.81|11940.81|11940.81|11940.81|11940.81|11940.81|0
1642679470000|2022-01-20 11:51:10|11941.19|11941.19|11941.19|11941.19|11941.59|11941.59|11941.19|11941.19|0
1642679500000|2022-01-20 11:51:40|11941.09|11941.09|11941.09|11941.09|11941.09|11941.09|11941.09|11941.09|0
1642679520000|2022-01-20 11:52:00|11940.11|11940.11|11943.21|11943.21|11943.21|11943.21|11940.11|11940.11|0
1642679530000|2022-01-20 11:52:10|11942.81|11942.81|11943.21|11943.21|11943.21|11943.21|11942.81|11942.81|0
1642679540000|2022-01-20 11:52:20|11943.56|11943.56|11943.27|11943.27|11943.9|11943.9|11942.92|11942.92|0
1642679560000|2022-01-20 11:52:40|11943.48|11943.48|11943.26|11943.26|11943.69|11943.69|11943.26|11943.26|0
1642679570000|2022-01-20 11:52:50|11943.06|11943.06|11943.53|11943.53|11944.37|11944.37|11942.99|11942.99|0
1642679590000|2022-01-20 11:53:10|11943.32|11943.32|11943.32|11943.32|11943.32|11943.32|11943.32|11943.32|0
1642679600000|2022-01-20 11:53:20|11942.82|11942.82|11941.63|11941.63|11942.82|11942.82|11941.63|11941.63|0
1642679610000|2022-01-20 11:53:30|11941.42|11941.42|11939.71|11939.71|11941.77|11941.77|11939.61|11939.61|0
1642679620000|2022-01-20 11:53:40|11939.54|11939.54|11940.05|11940.05|11940.05|11940.05|11939.54|11939.54|0
1642679630000|2022-01-20 11:53:50|11939.65|11939.65|11939.65|11939.65|11939.65|11939.65|11939.65|11939.65|0
1642679650000|2022-01-20 11:54:10|11939.53|11939.53|11939.53|11939.53|11939.53|11939.53|11939.53|11939.53|0
1642679700000|2022-01-20 11:55:00|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|0
1642679710000|2022-01-20 11:55:10|11939.53|11939.53|11939.53|11939.53|11939.53|11939.53|11939.53|11939.53|0
1642679730000|2022-01-20 11:55:30|11939.73|11939.73|11939.62|11939.62|11940.14|11940.14|11939.62|11939.62|0
1642679740000|2022-01-20 11:55:40|11939.54|11939.54|11940.73|11940.73|11940.73|11940.73|11939.28|11939.28|0
1642679750000|2022-01-20 11:55:50|11940.66|11940.66|11940.66|11940.66|11940.66|11940.66|11940.66|11940.66|0
1642679760000|2022-01-20 11:56:00|11940.78|11940.78|11945|11945|11945|11945|11940.78|11940.78|0
1642679770000|2022-01-20 11:56:10|11944.58|11944.58|11945.08|11945.08|11945.08|11945.08|11944.58|11944.58|0
1642679780000|2022-01-20 11:56:20|11945.59|11945.59|11945.08|11945.08|11945.59|11945.59|11945.08|11945.08|0
1642679790000|2022-01-20 11:56:30|11947.04|11947.04|11947.04|11947.04|11947.04|11947.04|11947.04|11947.04|0
1642679800000|2022-01-20 11:56:40|11947.3|11947.3|11947.3|11947.3|11947.3|11947.3|11947.3|11947.3|0
1642679830000|2022-01-20 11:57:10|11946.32|11946.32|11947.88|11947.88|11947.88|11947.88|11946.32|11946.32|0
1642679840000|2022-01-20 11:57:20|11947.58|11947.58|11947.68|11947.68|11947.68|11947.68|11947.53|11947.53|0
1642679860000|2022-01-20 11:57:40|11947.94|11947.94|11947.94|11947.94|11947.94|11947.94|11947.94|11947.94|0
1642679870000|2022-01-20 11:57:50|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|0
1642679880000|2022-01-20 11:58:00|11949.37|11949.37|11949.37|11949.37|11949.37|11949.37|11949.37|11949.37|0
1642679890000|2022-01-20 11:58:10|11949.63|11949.63|11948.65|11948.65|11949.63|11949.63|11948.65|11948.65|0
1642679900000|2022-01-20 11:58:20|11947.67|11947.67|11947.67|11947.67|11947.67|11947.67|11947.67|11947.67|0
1642679920000|2022-01-20 11:58:40|11947.91|11947.91|11947.91|11947.91|11947.91|11947.91|11947.91|11947.91|0
1642679930000|2022-01-20 11:58:50|11947.86|11947.86|11948.29|11948.29|11948.29|11948.29|11947.86|11947.86|0
1642679940000|2022-01-20 11:59:00|11948.56|11948.56|11948.31|11948.31|11948.56|11948.56|11948.31|11948.31|0
1642679950000|2022-01-20 11:59:10|11948.36|11948.36|11948.36|11948.36|11948.36|11948.36|11948.36|11948.36|0
1642679970000|2022-01-20 11:59:30|11948.43|11948.43|11947.42|11947.42|11948.43|11948.43|11947.11|11947.11|0
1642679980000|2022-01-20 11:59:40|11947.54|11947.54|11947.12|11947.12|11947.7|11947.7|11946.72|11946.72|0
1642679990000|2022-01-20 11:59:50|11946.14|11946.14|11946.48|11946.48|11946.65|11946.65|11946.14|11946.14|0
1642680000000|2022-01-20 12:00:00|11945.89|11945.89|11947.73|11947.73|11947.73|11947.73|11945.58|11945.58|0
1642680010000|2022-01-20 12:00:10|11948.71|11948.71|11948.71|11948.71|11948.71|11948.71|11948.71|11948.71|0
1642680040000|2022-01-20 12:00:40|11947.52|11947.52|11947.05|11947.05|11947.66|11947.66|11947.05|11947.05|0
1642680060000|2022-01-20 12:01:00|11946.81|11946.81|11946.81|11946.81|11946.81|11946.81|11946.81|11946.81|0
1642680070000|2022-01-20 12:01:10|11946.47|11946.47|11946.47|11946.47|11946.47|11946.47|11946.47|11946.47|0
1642680080000|2022-01-20 12:01:20|11946.08|11946.08|11946.08|11946.08|11946.08|11946.08|11946.08|11946.08|0
1642680090000|2022-01-20 12:01:30|11945.1|11945.1|11946.34|11946.34|11946.34|11946.34|11945.1|11945.1|0
1642680100000|2022-01-20 12:01:40|11945.36|11945.36|11945.36|11945.36|11945.36|11945.36|11945.36|11945.36|0
1642680110000|2022-01-20 12:01:50|11945.88|11945.88|11945.88|11945.88|11945.88|11945.88|11945.88|11945.88|0
1642680120000|2022-01-20 12:02:00|11946.09|11946.09|11946.09|11946.09|11946.09|11946.09|11946.09|11946.09|0
1642680130000|2022-01-20 12:02:10|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|0
1642680140000|2022-01-20 12:02:20|11946.03|11946.03|11946.03|11946.03|11946.03|11946.03|11946.03|11946.03|0
1642680150000|2022-01-20 12:02:30|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|0
1642680190000|2022-01-20 12:03:10|11948.2|11948.2|11946.32|11946.32|11948.2|11948.2|11946.32|11946.32|0
1642680200000|2022-01-20 12:03:20|11945.92|11945.92|11944.48|11944.48|11945.92|11945.92|11944.48|11944.48|0
1642680210000|2022-01-20 12:03:30|11944.4|11944.4|11943.7|11943.7|11944.4|11944.4|11943.7|11943.7|0
1642680220000|2022-01-20 12:03:40|11942.72|11942.72|11944.3|11944.3|11944.3|11944.3|11942.72|11942.72|0
1642680250000|2022-01-20 12:04:10|11944.55|11944.55|11944.55|11944.55|11944.55|11944.55|11944.55|11944.55|0
1642680270000|2022-01-20 12:04:30|11944.29|11944.29|11944.52|11944.52|11944.52|11944.52|11944.29|11944.29|0
1642680310000|2022-01-20 12:05:10|11944.13|11944.13|11944.13|11944.13|11944.13|11944.13|11944.13|11944.13|0
1642680340000|2022-01-20 12:05:40|11944.26|11944.26|11944.26|11944.26|11944.26|11944.26|11944.26|11944.26|0
1642680350000|2022-01-20 12:05:50|11943.95|11943.95|11943.7|11943.7|11943.95|11943.95|11943.7|11943.7|0
1642680360000|2022-01-20 12:06:00|11944.04|11944.04|11944.13|11944.13|11944.13|11944.13|11944.04|11944.04|0
1642680370000|2022-01-20 12:06:10|11948.44|11948.44|11948.6|11948.6|11948.6|11948.6|11948.44|11948.44|0
1642680390000|2022-01-20 12:06:30|11949.58|11949.58|11951.54|11951.54|11951.54|11951.54|11949.58|11949.58|0
1642680400000|2022-01-20 12:06:40|11951.88|11951.88|11951.88|11951.88|11951.88|11951.88|11951.88|11951.88|0
1642680420000|2022-01-20 12:07:00|11951.73|11951.73|11952.25|11952.25|11952.71|11952.71|11951.73|11951.73|0
1642680430000|2022-01-20 12:07:10|11952.16|11952.16|11952.21|11952.21|11952.21|11952.21|11952.16|11952.16|0
1642680440000|2022-01-20 12:07:20|11952.6|11952.6|11952.6|11952.6|11952.6|11952.6|11952.6|11952.6|0
1642680450000|2022-01-20 12:07:30|11952.86|11952.86|11952.86|11952.86|11952.86|11952.86|11952.86|11952.86|0
1642680470000|2022-01-20 12:07:50|11952.99|11952.99|11952.19|11952.19|11953.96|11953.96|11952.19|11952.19|0
1642680490000|2022-01-20 12:08:10|11953.17|11953.17|11953.17|11953.17|11953.17|11953.17|11953.17|11953.17|0
1642680520000|2022-01-20 12:08:40|11952.19|11952.19|11950.81|11950.81|11952.19|11952.19|11950.81|11950.81|0
1642680530000|2022-01-20 12:08:50|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|0
1642680540000|2022-01-20 12:09:00|11950.43|11950.43|11950.43|11950.43|11950.43|11950.43|11950.43|11950.43|0
1642680550000|2022-01-20 12:09:10|11950.22|11950.22|11950.22|11950.22|11950.22|11950.22|11950.22|11950.22|0
1642680560000|2022-01-20 12:09:20|11950.14|11950.14|11952.63|11952.63|11952.63|11952.63|11950.14|11950.14|0
1642680580000|2022-01-20 12:09:40|11953.43|11953.43|11954.41|11954.41|11954.41|11954.41|11953.43|11953.43|0
1642680590000|2022-01-20 12:09:50|11954.91|11954.91|11957.97|11957.97|11958.47|11958.47|11954.91|11954.91|0
1642680600000|2022-01-20 12:10:00|11957.46|11957.46|11957.46|11957.46|11957.46|11957.46|11957.46|11957.46|0
1642680610000|2022-01-20 12:10:10|11958.44|11958.44|11958.44|11958.44|11958.44|11958.44|11958.44|11958.44|0
1642680630000|2022-01-20 12:10:30|11958.34|11958.34|11958.34|11958.34|11958.34|11958.34|11958.34|11958.34|0
1642680640000|2022-01-20 12:10:40|11958.42|11958.42|11956.75|11956.75|11958.42|11958.42|11956.75|11956.75|0
1642680670000|2022-01-20 12:11:10|11954.38|11954.38|11954.38|11954.38|11954.38|11954.38|11954.38|11954.38|0
1642680690000|2022-01-20 12:11:30|11955.36|11955.36|11956.12|11956.12|11956.34|11956.34|11955.36|11955.36|0
1642680710000|2022-01-20 12:11:50|11955.78|11955.78|11955.38|11955.38|11955.78|11955.78|11955.38|11955.38|0
1642680740000|2022-01-20 12:12:20|11955.59|11955.59|11951.26|11951.26|11955.59|11955.59|11951.26|11951.26|0
1642680760000|2022-01-20 12:12:40|11952.24|11952.24|11952.49|11952.49|11952.49|11952.49|11952.24|11952.24|0
1642680810000|2022-01-20 12:13:30|11952.09|11952.09|11952.09|11952.09|11952.09|11952.09|11952.09|11952.09|0
1642680830000|2022-01-20 12:13:50|11952.88|11952.88|11952.88|11952.88|11952.88|11952.88|11952.88|11952.88|0
1642680850000|2022-01-20 12:14:10|11952.62|11952.62|11949.23|11949.23|11952.62|11952.62|11949.23|11949.23|0
1642680860000|2022-01-20 12:14:20|11949.02|11949.02|11949.02|11949.02|11949.02|11949.02|11949.02|11949.02|0
1642680870000|2022-01-20 12:14:30|11949.52|11949.52|11949.52|11949.52|11949.52|11949.52|11949.52|11949.52|0
1642680890000|2022-01-20 12:14:50|11950.5|11950.5|11950.9|11950.9|11950.9|11950.9|11950.5|11950.5|0
1642680900000|2022-01-20 12:15:00|11950.66|11950.66|11950.66|11950.66|11950.66|11950.66|11950.66|11950.66|0
1642680910000|2022-01-20 12:15:10|11950.51|11950.51|11950.51|11950.51|11950.51|11950.51|11950.51|11950.51|0
1642680920000|2022-01-20 12:15:20|11950.86|11950.86|11950.86|11950.86|11950.86|11950.86|11950.86|11950.86|0
1642680930000|2022-01-20 12:15:30|11950.6|11950.6|11950.6|11950.6|11950.6|11950.6|11950.6|11950.6|0
1642680960000|2022-01-20 12:16:00|11950.39|11950.39|11950.39|11950.39|11950.39|11950.39|11950.39|11950.39|0
1642681000000|2022-01-20 12:16:40|11950.74|11950.74|11950.74|11950.74|11950.74|11950.74|11950.74|11950.74|0
1642681010000|2022-01-20 12:16:50|11950.86|11950.86|11950.86|11950.86|11950.86|11950.86|11950.86|11950.86|0
1642681020000|2022-01-20 12:17:00|11950.35|11950.35|11951.33|11951.33|11951.33|11951.33|11950.35|11950.35|0
1642681030000|2022-01-20 12:17:10|11951.68|11951.68|11951.68|11951.68|11951.68|11951.68|11951.68|11951.68|0
1642681050000|2022-01-20 12:17:30|11950.97|11950.97|11951.21|11951.21|11951.21|11951.21|11950.97|11950.97|0
1642681060000|2022-01-20 12:17:40|11951.04|11951.04|11950.25|11950.25|11951.04|11951.04|11950.25|11950.25|0
1642681070000|2022-01-20 12:17:50|11950.71|11950.71|11950.71|11950.71|11950.71|11950.71|11950.71|11950.71|0
1642681080000|2022-01-20 12:18:00|11950.45|11950.45|11949.51|11949.51|11950.45|11950.45|11949.51|11949.51|0
1642681100000|2022-01-20 12:18:20|11947.55|11947.55|11946.59|11946.59|11947.55|11947.55|11946.59|11946.59|0
1642681120000|2022-01-20 12:18:40|11947.01|11947.01|11942.65|11942.65|11947.01|11947.01|11942.65|11942.65|0
1642681130000|2022-01-20 12:18:50|11942.41|11942.41|11938.95|11938.95|11942.41|11942.41|11938.95|11938.95|0
1642681140000|2022-01-20 12:19:00|11939.45|11939.45|11940.24|11940.24|11940.64|11940.64|11939.45|11939.45|0
1642681160000|2022-01-20 12:19:20|11939.05|11939.05|11938.89|11938.89|11939.05|11939.05|11938.89|11938.89|0
1642681180000|2022-01-20 12:19:40|11939.28|11939.28|11939.28|11939.28|11939.28|11939.28|11939.28|11939.28|0
1642681200000|2022-01-20 12:20:00|11939.12|11939.12|11939.12|11939.12|11939.12|11939.12|11939.12|11939.12|0
1642681210000|2022-01-20 12:20:10|11940.1|11940.1|11940.1|11940.1|11940.1|11940.1|11940.1|11940.1|0
1642681230000|2022-01-20 12:20:30|11940.44|11940.44|11940.44|11940.44|11940.44|11940.44|11940.44|11940.44|0
1642681240000|2022-01-20 12:20:40|11940.24|11940.24|11940.24|11940.24|11940.24|11940.24|11940.24|11940.24|0
1642681250000|2022-01-20 12:20:50|11941.22|11941.22|11941.22|11941.22|11941.22|11941.22|11941.22|11941.22|0
1642681270000|2022-01-20 12:21:10|11941.61|11941.61|11944.21|11944.21|11944.21|11944.21|11941.61|11941.61|0
1642681280000|2022-01-20 12:21:20|11945.39|11945.39|11945.57|11945.57|11945.57|11945.57|11944.21|11944.21|0
1642681290000|2022-01-20 12:21:30|11946.07|11946.07|11946.07|11946.07|11946.07|11946.07|11946.07|11946.07|0
1642681300000|2022-01-20 12:21:40|11945.72|11945.72|11945.72|11945.72|11945.72|11945.72|11945.72|11945.72|0
1642681310000|2022-01-20 12:21:50|11945.56|11945.56|11945.52|11945.52|11945.65|11945.65|11945.39|11945.39|0
1642681320000|2022-01-20 12:22:00|11944.54|11944.54|11944.54|11944.54|11944.54|11944.54|11944.54|11944.54|0
1642681330000|2022-01-20 12:22:10|11945.34|11945.34|11945.34|11945.34|11945.34|11945.34|11945.34|11945.34|0
1642681390000|2022-01-20 12:23:10|11944.36|11944.36|11944.68|11944.68|11944.76|11944.76|11944.36|11944.36|0
1642681400000|2022-01-20 12:23:20|11944.6|11944.6|11944.96|11944.96|11944.96|11944.96|11944.6|11944.6|0
1642681430000|2022-01-20 12:23:50|11944.57|11944.57|11943.65|11943.65|11944.57|11944.57|11943.25|11943.25|0
1642681450000|2022-01-20 12:24:10|11942.84|11942.84|11942.84|11942.84|11942.84|11942.84|11942.84|11942.84|0
1642681490000|2022-01-20 12:24:50|11945.21|11945.21|11945.21|11945.21|11945.21|11945.21|11945.21|11945.21|0
1642681500000|2022-01-20 12:25:00|11945.03|11945.03|11943.63|11943.63|11945.03|11945.03|11943.63|11943.63|0
1642681510000|2022-01-20 12:25:10|11943.55|11943.55|11943.55|11943.55|11943.55|11943.55|11943.55|11943.55|0
1642681520000|2022-01-20 12:25:20|11943.35|11943.35|11942.12|11942.12|11943.35|11943.35|11942.12|11942.12|0
1642681530000|2022-01-20 12:25:30|11941.97|11941.97|11941.97|11941.97|11941.97|11941.97|11941.97|11941.97|0
1642681540000|2022-01-20 12:25:40|11941.84|11941.84|11941.6|11941.6|11941.84|11941.84|11941.6|11941.6|0
1642681550000|2022-01-20 12:25:50|11941.97|11941.97|11941.97|11941.97|11941.97|11941.97|11941.97|11941.97|0
1642681560000|2022-01-20 12:26:00|11941.62|11941.62|11941.62|11941.62|11941.62|11941.62|11941.62|11941.62|0
1642681580000|2022-01-20 12:26:20|11941.51|11941.51|11941.34|11941.34|11941.51|11941.51|11941.34|11941.34|0
1642681590000|2022-01-20 12:26:30|11941.14|11941.14|11940.81|11940.81|11941.14|11941.14|11940.81|11940.81|0
1642681600000|2022-01-20 12:26:40|11940.65|11940.65|11941.92|11941.92|11941.92|11941.92|11940.25|11940.25|0
1642681610000|2022-01-20 12:26:50|11943.11|11943.11|11943.11|11943.11|11943.11|11943.11|11943.11|11943.11|0
1642681660000|2022-01-20 12:27:40|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|0
1642681670000|2022-01-20 12:27:50|11943.06|11943.06|11944.04|11944.04|11944.04|11944.04|11943.06|11943.06|0
1642681680000|2022-01-20 12:28:00|11943.99|11943.99|11943.84|11943.84|11943.99|11943.99|11943.84|11943.84|0
1642681700000|2022-01-20 12:28:20|11942.86|11942.86|11942.86|11942.86|11942.86|11942.86|11942.86|11942.86|0
1642681730000|2022-01-20 12:28:50|11942.74|11942.74|11942.74|11942.74|11942.74|11942.74|11942.74|11942.74|0
1642681750000|2022-01-20 12:29:10|11943.78|11943.78|11943.78|11943.78|11943.78|11943.78|11943.78|11943.78|0
1642681810000|2022-01-20 12:30:10|11943.52|11943.52|11943.65|11943.65|11943.65|11943.65|11943.52|11943.52|0
1642681830000|2022-01-20 12:30:30|11943.89|11943.89|11943.89|11943.89|11943.89|11943.89|11943.89|11943.89|0
1642681840000|2022-01-20 12:30:40|11944.06|11944.06|11944.06|11944.06|11944.06|11944.06|11944.06|11944.06|0
1642681850000|2022-01-20 12:30:50|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|0
1642681860000|2022-01-20 12:31:00|11943.77|11943.77|11943.77|11943.77|11943.77|11943.77|11943.77|11943.77|0
1642681870000|2022-01-20 12:31:10|11944.12|11944.12|11944.24|11944.24|11944.24|11944.24|11944.12|11944.12|0
1642681900000|2022-01-20 12:31:40|11943.85|11943.85|11943.77|11943.77|11943.85|11943.85|11943.77|11943.77|0
1642681920000|2022-01-20 12:32:00|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|0
1642681940000|2022-01-20 12:32:20|11942.96|11942.96|11942.96|11942.96|11942.96|11942.96|11942.96|11942.96|0
1642681950000|2022-01-20 12:32:30|11942.56|11942.56|11942.73|11942.73|11942.73|11942.73|11942.56|11942.56|0
1642681960000|2022-01-20 12:32:40|11942.53|11942.53|11942.2|11942.2|11943.18|11943.18|11942.2|11942.2|0
1642681990000|2022-01-20 12:33:10|11942.08|11942.08|11942.08|11942.08|11942.08|11942.08|11942.08|11942.08|0
1642682000000|2022-01-20 12:33:20|11941.74|11941.74|11939.72|11939.72|11941.74|11941.74|11939.72|11939.72|0
1642682010000|2022-01-20 12:33:30|11939.98|11939.98|11939.23|11939.23|11939.98|11939.98|11939.23|11939.23|0
1642682020000|2022-01-20 12:33:40|11939.49|11939.49|11939.49|11939.49|11939.49|11939.49|11939.49|11939.49|0
1642682040000|2022-01-20 12:34:00|11938.52|11938.52|11938.52|11938.52|11938.52|11938.52|11938.52|11938.52|0
1642682050000|2022-01-20 12:34:10|11938.31|11938.31|11938.31|11938.31|11938.31|11938.31|11938.31|11938.31|0
1642682060000|2022-01-20 12:34:20|11938.01|11938.01|11938.11|11938.11|11938.11|11938.11|11938.01|11938.01|0
1642682070000|2022-01-20 12:34:30|11937.9|11937.9|11937.9|11937.9|11937.9|11937.9|11937.9|11937.9|0
1642682100000|2022-01-20 12:35:00|11937.5|11937.5|11935.81|11935.81|11937.5|11937.5|11935.81|11935.81|0
1642682110000|2022-01-20 12:35:10|11933.86|11933.86|11933.46|11933.46|11933.86|11933.86|11933.46|11933.46|0
1642682140000|2022-01-20 12:35:40|11933.58|11933.58|11933.82|11933.82|11933.82|11933.82|11933.58|11933.58|0
1642682150000|2022-01-20 12:35:50|11932.63|11932.63|11932.69|11932.69|11933.67|11933.67|11932.63|11932.63|0
1642682160000|2022-01-20 12:36:00|11932.6|11932.6|11930.55|11930.55|11932.6|11932.6|11930.55|11930.55|0
1642682170000|2022-01-20 12:36:10|11929.57|11929.57|11929.45|11929.45|11929.57|11929.57|11929.45|11929.45|0
1642682190000|2022-01-20 12:36:30|11929.85|11929.85|11930.43|11930.43|11930.83|11930.83|11929.85|11929.85|0
1642682200000|2022-01-20 12:36:40|11930.32|11930.32|11930.32|11930.32|11930.32|11930.32|11930.32|11930.32|0
1642682210000|2022-01-20 12:36:50|11930.53|11930.53|11930.23|11930.23|11930.53|11930.53|11930.23|11930.23|0
1642682220000|2022-01-20 12:37:00|11930.02|11930.02|11929.59|11929.59|11930.02|11930.02|11929.59|11929.59|0
1642682240000|2022-01-20 12:37:20|11930.78|11930.78|11931.49|11931.49|11931.49|11931.49|11930.78|11930.78|0
1642682250000|2022-01-20 12:37:30|11931.61|11931.61|11932.24|11932.24|11932.24|11932.24|11931.61|11931.61|0
1642682260000|2022-01-20 12:37:40|11932.75|11932.75|11932.75|11932.75|11932.75|11932.75|11932.75|11932.75|0
1642682270000|2022-01-20 12:37:50|11932.35|11932.35|11932.69|11932.69|11932.69|11932.69|11932.35|11932.35|0
1642682280000|2022-01-20 12:38:00|11933.09|11933.09|11933.21|11933.21|11933.21|11933.21|11933.09|11933.09|0
1642682290000|2022-01-20 12:38:10|11934.4|11934.4|11934.4|11934.4|11934.4|11934.4|11934.4|11934.4|0
1642682300000|2022-01-20 12:38:20|11933.88|11933.88|11933.88|11933.88|11933.88|11933.88|11933.88|11933.88|0
1642682310000|2022-01-20 12:38:30|11934.86|11934.86|11934.86|11934.86|11934.86|11934.86|11934.86|11934.86|0
1642682340000|2022-01-20 12:39:00|11935.01|11935.01|11935.01|11935.01|11935.01|11935.01|11935.01|11935.01|0
1642682350000|2022-01-20 12:39:10|11935.18|11935.18|11935.18|11935.18|11935.18|11935.18|11935.18|11935.18|0
1642682370000|2022-01-20 12:39:30|11935.59|11935.59|11935.59|11935.59|11935.59|11935.59|11935.59|11935.59|0
1642682380000|2022-01-20 12:39:40|11935.93|11935.93|11935.93|11935.93|11935.93|11935.93|11935.93|11935.93|0
1642682390000|2022-01-20 12:39:50|11936.91|11936.91|11934.62|11934.62|11936.91|11936.91|11934.62|11934.62|0
1642682410000|2022-01-20 12:40:10|11934.21|11934.21|11934.28|11934.28|11934.28|11934.28|11933.3|11933.3|0
1642682430000|2022-01-20 12:40:30|11933.09|11933.09|11932.97|11932.97|11933.09|11933.09|11932.97|11932.97|0
1642682440000|2022-01-20 12:40:40|11931.79|11931.79|11931.79|11931.79|11931.79|11931.79|11931.79|11931.79|0
1642682450000|2022-01-20 12:40:50|11931.62|11931.62|11932.48|11932.48|11932.6|11932.6|11931.62|11931.62|0
1642682460000|2022-01-20 12:41:00|11932.36|11932.36|11931.72|11931.72|11932.36|11932.36|11931.72|11931.72|0
1642682470000|2022-01-20 12:41:10|11931.51|11931.51|11931.13|11931.13|11931.51|11931.51|11931.13|11931.13|0
1642682500000|2022-01-20 12:41:40|11931.47|11931.47|11931.47|11931.47|11931.47|11931.47|11931.47|11931.47|0
1642682530000|2022-01-20 12:42:10|11931.82|11931.82|11932.17|11932.17|11932.17|11932.17|11931.82|11931.82|0
1642682540000|2022-01-20 12:42:20|11931.19|11931.19|11931.19|11931.19|11931.19|11931.19|11931.19|11931.19|0
1642682550000|2022-01-20 12:42:30|11931.88|11931.88|11931.88|11931.88|11931.88|11931.88|11931.88|11931.88|0
1642682570000|2022-01-20 12:42:50|11931.73|11931.73|11931.73|11931.73|11931.73|11931.73|11931.73|11931.73|0
1642682580000|2022-01-20 12:43:00|11931.9|11931.9|11932.88|11932.88|11932.88|11932.88|11931.9|11931.9|0
1642682600000|2022-01-20 12:43:20|11934.84|11934.84|11934.69|11934.69|11934.84|11934.84|11934.69|11934.69|0
1642682610000|2022-01-20 12:43:30|11935.67|11935.67|11935.67|11935.67|11935.67|11935.67|11935.67|11935.67|0
1642682630000|2022-01-20 12:43:50|11935.45|11935.45|11935.45|11935.45|11935.45|11935.45|11935.45|11935.45|0
1642682640000|2022-01-20 12:44:00|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|0
1642682650000|2022-01-20 12:44:10|11934.03|11934.03|11933.86|11933.86|11934.03|11934.03|11933.74|11933.74|0
1642682660000|2022-01-20 12:44:20|11934.26|11934.26|11934.26|11934.26|11934.26|11934.26|11934.26|11934.26|0
1642682670000|2022-01-20 12:44:30|11934.66|11934.66|11934.66|11934.66|11934.66|11934.66|11934.66|11934.66|0
1642682680000|2022-01-20 12:44:40|11935.06|11935.06|11935.06|11935.06|11935.06|11935.06|11935.06|11935.06|0
1642682700000|2022-01-20 12:45:00|11935.56|11935.56|11936.51|11936.51|11936.6|11936.6|11935.56|11935.56|0
1642682730000|2022-01-20 12:45:30|11936.3|11936.3|11936.5|11936.5|11937.68|11937.68|11936.2|11936.2|0
1642682740000|2022-01-20 12:45:40|11937.68|11937.68|11937.68|11937.68|11937.68|11937.68|11937.68|11937.68|0
1642682750000|2022-01-20 12:45:50|11937.89|11937.89|11938.1|11938.1|11938.1|11938.1|11937.89|11937.89|0
1642682760000|2022-01-20 12:46:00|11937.84|11937.84|11937.84|11937.84|11937.84|11937.84|11937.84|11937.84|0
1642682770000|2022-01-20 12:46:10|11938.1|11938.1|11938.23|11938.23|11938.23|11938.23|11938.1|11938.1|0
1642682780000|2022-01-20 12:46:20|11938.1|11938.1|11938.3|11938.3|11938.3|11938.3|11938.1|11938.1|0
1642682790000|2022-01-20 12:46:30|11938.1|11938.1|11937.91|11937.91|11938.1|11938.1|11937.41|11937.41|0
1642682800000|2022-01-20 12:46:40|11937.56|11937.56|11937.22|11937.22|11937.56|11937.56|11937.22|11937.22|0
1642682870000|2022-01-20 12:47:50|11937.42|11937.42|11937.5|11937.5|11937.5|11937.5|11937.42|11937.42|0
1642682880000|2022-01-20 12:48:00|11937.75|11937.75|11938.01|11938.01|11938.01|11938.01|11937.75|11937.75|0
1642682890000|2022-01-20 12:48:10|11938.13|11938.13|11938.48|11938.48|11938.48|11938.48|11938.13|11938.13|0
1642682900000|2022-01-20 12:48:20|11939.17|11939.17|11939.97|11939.97|11939.97|11939.97|11939.17|11939.17|0
1642682910000|2022-01-20 12:48:30|11939.8|11939.8|11939.19|11939.19|11939.8|11939.8|11939.19|11939.19|0
1642682930000|2022-01-20 12:48:50|11939.42|11939.42|11939.42|11939.42|11939.42|11939.42|11939.42|11939.42|0
1642682940000|2022-01-20 12:49:00|11939.82|11939.82|11938.86|11938.86|11939.82|11939.82|11938.86|11938.86|0
1642682950000|2022-01-20 12:49:10|11939.02|11939.02|11939.53|11939.53|11939.53|11939.53|11939.02|11939.02|0
1642682960000|2022-01-20 12:49:20|11939.33|11939.33|11939.17|11939.17|11939.33|11939.33|11939.17|11939.17|0
1642683000000|2022-01-20 12:50:00|11938.77|11938.77|11938.77|11938.77|11938.77|11938.77|11938.77|11938.77|0
1642683020000|2022-01-20 12:50:20|11937.59|11937.59|11938.57|11938.57|11938.57|11938.57|11937.59|11937.59|0
1642683030000|2022-01-20 12:50:30|11938.69|11938.69|11938.48|11938.48|11939.87|11939.87|11938.48|11938.48|0
1642683040000|2022-01-20 12:50:40|11939.66|11939.66|11942.03|11942.03|11942.03|11942.03|11939.66|11939.66|0
1642683080000|2022-01-20 12:51:20|11942.54|11942.54|11943.52|11943.52|11943.52|11943.52|11942.54|11942.54|0
1642683090000|2022-01-20 12:51:30|11944.02|11944.02|11943.52|11943.52|11944.02|11944.02|11943.52|11943.52|0
1642683100000|2022-01-20 12:51:40|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|0
1642683110000|2022-01-20 12:51:50|11946.31|11946.31|11946.31|11946.31|11946.31|11946.31|11946.31|11946.31|0
1642683130000|2022-01-20 12:52:10|11946.66|11946.66|11946.66|11946.66|11946.66|11946.66|11946.66|11946.66|0
1642683140000|2022-01-20 12:52:20|11946.78|11946.78|11947.04|11947.04|11947.04|11947.04|11946.78|11946.78|0
1642683160000|2022-01-20 12:52:40|11946.83|11946.83|11946.83|11946.83|11946.83|11946.83|11946.83|11946.83|0
1642683180000|2022-01-20 12:53:00|11946.71|11946.71|11946.71|11946.71|11946.71|11946.71|11946.71|11946.71|0
1642683190000|2022-01-20 12:53:10|11945.73|11945.73|11945.73|11945.73|11945.73|11945.73|11945.73|11945.73|0
1642683200000|2022-01-20 12:53:20|11944.69|11944.69|11944.69|11944.69|11944.69|11944.69|11944.69|11944.69|0
1642683210000|2022-01-20 12:53:30|11944.77|11944.77|11944.77|11944.77|11944.77|11944.77|11944.77|11944.77|0
1642683220000|2022-01-20 12:53:40|11944.62|11944.62|11944.62|11944.62|11944.62|11944.62|11944.62|11944.62|0
1642683240000|2022-01-20 12:54:00|11944.88|11944.88|11944.88|11944.88|11944.88|11944.88|11944.88|11944.88|0
1642683250000|2022-01-20 12:54:10|11945.57|11945.57|11945.36|11945.36|11945.57|11945.57|11945.36|11945.36|0
1642683270000|2022-01-20 12:54:30|11945.86|11945.86|11945.86|11945.86|11945.86|11945.86|11945.86|11945.86|0
1642683300000|2022-01-20 12:55:00|11944.88|11944.88|11944.88|11944.88|11944.88|11944.88|11944.88|11944.88|0
1642683310000|2022-01-20 12:55:10|11944.53|11944.53|11944.53|11944.53|11944.53|11944.53|11944.53|11944.53|0
1642683320000|2022-01-20 12:55:20|11943.84|11943.84|11943.84|11943.84|11943.84|11943.84|11943.84|11943.84|0
1642683340000|2022-01-20 12:55:40|11943.96|11943.96|11943.5|11943.5|11943.96|11943.96|11943.26|11943.26|0
1642683350000|2022-01-20 12:55:50|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|11943.73|0
1642683360000|2022-01-20 12:56:00|11944.92|11944.92|11944.92|11944.92|11944.92|11944.92|11944.92|11944.92|0
1642683390000|2022-01-20 12:56:30|11945.08|11945.08|11946.27|11946.27|11946.27|11946.27|11945.08|11945.08|0
1642683400000|2022-01-20 12:56:40|11946.67|11946.67|11947.65|11947.65|11947.65|11947.65|11946.67|11946.67|0
1642683410000|2022-01-20 12:56:50|11948.04|11948.04|11950.06|11950.06|11950.06|11950.06|11948.04|11948.04|0
1642683420000|2022-01-20 12:57:00|11950.18|11950.18|11951.42|11951.42|11951.42|11951.42|11950.18|11950.18|0
1642683430000|2022-01-20 12:57:10|11951.54|11951.54|11952.73|11952.73|11952.73|11952.73|11951.54|11951.54|0
1642683440000|2022-01-20 12:57:20|11951.75|11951.75|11951.44|11951.44|11951.75|11951.75|11951.44|11951.44|0
1642683450000|2022-01-20 12:57:30|11951.28|11951.28|11951.28|11951.28|11951.28|11951.28|11951.28|11951.28|0
1642683460000|2022-01-20 12:57:40|11951.64|11951.64|11951.64|11951.64|11951.64|11951.64|11951.64|11951.64|0
1642683480000|2022-01-20 12:58:00|11952.44|11952.44|11952.44|11952.44|11952.44|11952.44|11952.44|11952.44|0
1642683490000|2022-01-20 12:58:10|11952.04|11952.04|11951.64|11951.64|11952.04|11952.04|11951.64|11951.64|0
1642683500000|2022-01-20 12:58:20|11952.06|11952.06|11952.06|11952.06|11952.06|11952.06|11952.06|11952.06|0
1642683510000|2022-01-20 12:58:30|11951.85|11951.85|11951.85|11951.85|11951.85|11951.85|11951.85|11951.85|0
1642683520000|2022-01-20 12:58:40|11952.36|11952.36|11952.36|11952.36|11952.36|11952.36|11952.36|11952.36|0
1642683540000|2022-01-20 12:59:00|11952.75|11952.75|11952.41|11952.41|11952.75|11952.75|11952.41|11952.41|0
1642683550000|2022-01-20 12:59:10|11952.81|11952.81|11953.01|11953.01|11953.01|11953.01|11952.81|11952.81|0
1642683560000|2022-01-20 12:59:20|11952.98|11952.98|11952.98|11952.98|11952.98|11952.98|11952.98|11952.98|0
1642683570000|2022-01-20 12:59:30|11953.15|11953.15|11953.18|11953.18|11953.18|11953.18|11953.15|11953.15|0
1642683590000|2022-01-20 12:59:50|11953.87|11953.87|11953.45|11953.45|11953.87|11953.87|11953.45|11953.45|0
1642683600000|2022-01-20 13:00:00|11953.65|11953.65|11952.73|11952.73|11953.65|11953.65|11952.65|11952.65|0
1642683630000|2022-01-20 13:00:30|11952.23|11952.23|11951.99|11951.99|11952.23|11952.23|11951.99|11951.99|0
1642683640000|2022-01-20 13:00:40|11952.11|11952.11|11952.11|11952.11|11952.11|11952.11|11952.11|11952.11|0
1642683680000|2022-01-20 13:01:20|11951.76|11951.76|11951.76|11951.76|11951.76|11951.76|11951.76|11951.76|0
1642683690000|2022-01-20 13:01:30|11951.88|11951.88|11951.88|11951.88|11951.88|11951.88|11951.88|11951.88|0
1642683700000|2022-01-20 13:01:40|11951.46|11951.46|11951.67|11951.67|11951.67|11951.67|11951.46|11951.46|0
1642683720000|2022-01-20 13:02:00|11951.46|11951.46|11951.46|11951.46|11951.46|11951.46|11951.46|11951.46|0
1642683730000|2022-01-20 13:02:10|11951.3|11951.3|11951.3|11951.3|11951.3|11951.3|11951.3|11951.3|0
1642683740000|2022-01-20 13:02:20|11951.09|11951.09|11951.3|11951.3|11951.3|11951.3|11951.09|11951.09|0
1642683760000|2022-01-20 13:02:40|11951.42|11951.42|11951.3|11951.3|11951.42|11951.42|11951.3|11951.3|0
1642683770000|2022-01-20 13:02:50|11951.13|11951.13|11951.13|11951.13|11951.13|11951.13|11951.13|11951.13|0
1642683780000|2022-01-20 13:03:00|11950.33|11950.33|11950.33|11950.33|11950.33|11950.33|11950.33|11950.33|0
1642683810000|2022-01-20 13:03:30|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|11949.93|0
1642683840000|2022-01-20 13:04:00|11949.13|11949.13|11947.99|11947.99|11949.13|11949.13|11947.99|11947.99|0
1642683860000|2022-01-20 13:04:20|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|0
1642683870000|2022-01-20 13:04:30|11947.91|11947.91|11948.41|11948.41|11948.41|11948.41|11947.91|11947.91|0
1642683880000|2022-01-20 13:04:40|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|0
1642683890000|2022-01-20 13:04:50|11948.01|11948.01|11948.01|11948.01|11948.01|11948.01|11948.01|11948.01|0
1642683900000|2022-01-20 13:05:00|11947.78|11947.78|11947.63|11947.63|11947.78|11947.78|11947.63|11947.63|0
1642683920000|2022-01-20 13:05:20|11947.23|11947.23|11947.21|11947.21|11947.23|11947.23|11947.21|11947.21|0
1642683930000|2022-01-20 13:05:30|11947.68|11947.68|11947.68|11947.68|11947.68|11947.68|11947.68|11947.68|0
1642683940000|2022-01-20 13:05:40|11947.45|11947.45|11947.45|11947.45|11947.45|11947.45|11947.45|11947.45|0
1642683950000|2022-01-20 13:05:50|11947.05|11947.05|11946.77|11946.77|11947.05|11947.05|11946.65|11946.65|0
1642683960000|2022-01-20 13:06:00|11946.37|11946.37|11946.37|11946.37|11946.37|11946.37|11946.37|11946.37|0
1642683970000|2022-01-20 13:06:10|11945.58|11945.58|11944.6|11944.6|11945.58|11945.58|11944.2|11944.2|0
1642683980000|2022-01-20 13:06:20|11944.84|11944.84|11945.9|11945.9|11946.02|11946.02|11944.84|11944.84|0
1642684000000|2022-01-20 13:06:40|11945.2|11945.2|11942.87|11942.87|11945.2|11945.2|11941.89|11941.89|0
1642684020000|2022-01-20 13:07:00|11941.69|11941.69|11941.95|11941.95|11941.95|11941.95|11941.69|11941.69|0
1642684040000|2022-01-20 13:07:20|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|0
1642684050000|2022-01-20 13:07:30|11940.8|11940.8|11940.8|11940.8|11940.8|11940.8|11940.8|11940.8|0
1642684060000|2022-01-20 13:07:40|11941.99|11941.99|11941.99|11941.99|11941.99|11941.99|11941.99|11941.99|0
1642684070000|2022-01-20 13:07:50|11941.59|11941.59|11941.59|11941.59|11941.59|11941.59|11941.59|11941.59|0
1642684080000|2022-01-20 13:08:00|11942|11942|11941.9|11941.9|11942.05|11942.05|11941.9|11941.9|0
1642684100000|2022-01-20 13:08:20|11941.68|11941.68|11940.5|11940.5|11941.68|11941.68|11940.5|11940.5|0
1642684110000|2022-01-20 13:08:30|11940.1|11940.1|11940.1|11940.1|11940.1|11940.1|11940.1|11940.1|0
1642684140000|2022-01-20 13:09:00|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|0
1642684150000|2022-01-20 13:09:10|11939.69|11939.69|11939.72|11939.72|11939.93|11939.93|11939.69|11939.69|0
1642684160000|2022-01-20 13:09:20|11938.74|11938.74|11938.74|11938.74|11938.74|11938.74|11938.74|11938.74|0
1642684180000|2022-01-20 13:09:40|11938.26|11938.26|11938.26|11938.26|11938.26|11938.26|11938.26|11938.26|0
1642684190000|2022-01-20 13:09:50|11937.86|11937.86|11936.88|11936.88|11937.86|11937.86|11936.88|11936.88|0
1642684200000|2022-01-20 13:10:00|11935.7|11935.7|11934.6|11934.6|11935.7|11935.7|11934.6|11934.6|0
1642684210000|2022-01-20 13:10:10|11934.08|11934.08|11934.08|11934.08|11934.08|11934.08|11934.08|11934.08|0
1642684220000|2022-01-20 13:10:20|11934.28|11934.28|11934.28|11934.28|11934.28|11934.28|11934.28|11934.28|0
1642684230000|2022-01-20 13:10:30|11934.04|11934.04|11934.04|11934.04|11934.04|11934.04|11934.04|11934.04|0
1642684240000|2022-01-20 13:10:40|11933.54|11933.54|11934.01|11934.01|11934.52|11934.52|11933.54|11933.54|0
1642684290000|2022-01-20 13:11:30|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|11934.27|0
1642684320000|2022-01-20 13:12:00|11934.11|11934.11|11933.09|11933.09|11934.11|11934.11|11933.09|11933.09|0
1642684340000|2022-01-20 13:12:20|11933.25|11933.25|11932.46|11932.46|11933.25|11933.25|11932.46|11932.46|0
1642684390000|2022-01-20 13:13:10|11932.82|11932.82|11932.7|11932.7|11932.82|11932.82|11932.7|11932.7|0
1642684400000|2022-01-20 13:13:20|11932.85|11932.85|11932.06|11932.06|11932.85|11932.85|11932.06|11932.06|0
1642684410000|2022-01-20 13:13:30|11932.36|11932.36|11932.2|11932.2|11932.36|11932.36|11932.2|11932.2|0
1642684430000|2022-01-20 13:13:50|11932.26|11932.26|11932.26|11932.26|11932.26|11932.26|11932.26|11932.26|0
1642684440000|2022-01-20 13:14:00|11933.23|11933.23|11933.23|11933.23|11933.23|11933.23|11933.23|11933.23|0
1642684460000|2022-01-20 13:14:20|11933.34|11933.34|11933.82|11933.82|11933.82|11933.82|11933.34|11933.34|0
1642684470000|2022-01-20 13:14:30|11933.87|11933.87|11932.83|11932.83|11933.87|11933.87|11932.83|11932.83|0
1642684480000|2022-01-20 13:14:40|11932.71|11932.71|11932.71|11932.71|11932.71|11932.71|11932.71|11932.71|0
1642684500000|2022-01-20 13:15:00|11933.11|11933.11|11933.53|11933.53|11933.74|11933.74|11933.11|11933.11|0
1642684510000|2022-01-20 13:15:10|11933.93|11933.93|11935.27|11935.27|11935.27|11935.27|11933.93|11933.93|0
1642684530000|2022-01-20 13:15:30|11935.48|11935.48|11935.48|11935.48|11935.48|11935.48|11935.48|11935.48|0
1642684540000|2022-01-20 13:15:40|11936.27|11936.27|11936.27|11936.27|11936.27|11936.27|11936.27|11936.27|0
1642684580000|2022-01-20 13:16:20|11936.43|11936.43|11936.58|11936.58|11936.58|11936.58|11936.43|11936.43|0
1642684590000|2022-01-20 13:16:30|11935.6|11935.6|11935.6|11935.6|11935.6|11935.6|11935.6|11935.6|0
1642684600000|2022-01-20 13:16:40|11935.55|11935.55|11935.55|11935.55|11935.55|11935.55|11935.55|11935.55|0
1642684620000|2022-01-20 13:17:00|11935.15|11935.15|11934.35|11934.35|11935.15|11935.15|11934.35|11934.35|0
1642684640000|2022-01-20 13:17:20|11933.17|11933.17|11931.83|11931.83|11933.17|11933.17|11931.83|11931.83|0
1642684650000|2022-01-20 13:17:30|11931.95|11931.95|11931.69|11931.69|11931.95|11931.95|11931.69|11931.69|0
1642684680000|2022-01-20 13:18:00|11932.08|11932.08|11931.92|11931.92|11932.08|11932.08|11931.92|11931.92|0
1642684690000|2022-01-20 13:18:10|11932.72|11932.72|11933.51|11933.51|11933.51|11933.51|11932.72|11932.72|0
1642684700000|2022-01-20 13:18:20|11933.91|11933.91|11933.12|11933.12|11933.91|11933.91|11932.72|11932.72|0
1642684710000|2022-01-20 13:18:30|11933.52|11933.52|11933.52|11933.52|11933.52|11933.52|11933.52|11933.52|0
1642684720000|2022-01-20 13:18:40|11930.58|11930.58|11934.5|11934.5|11934.5|11934.5|11930.58|11930.58|0
1642684750000|2022-01-20 13:19:10|11934.67|11934.67|11934.67|11934.67|11934.67|11934.67|11934.67|11934.67|0
1642684760000|2022-01-20 13:19:20|11934.91|11934.91|11934.86|11934.86|11934.91|11934.91|11934.86|11934.86|0
1642684770000|2022-01-20 13:19:30|11935.65|11935.65|11934.86|11934.86|11935.65|11935.65|11934.86|11934.86|0
1642684780000|2022-01-20 13:19:40|11934.71|11934.71|11935.26|11935.26|11935.26|11935.26|11934.71|11934.71|0
1642684790000|2022-01-20 13:19:50|11935.47|11935.47|11935.54|11935.54|11935.54|11935.54|11935.47|11935.47|0
1642684800000|2022-01-20 13:20:00|11936.52|11936.52|11936.52|11936.52|11936.52|11936.52|11936.52|11936.52|0
1642684810000|2022-01-20 13:20:10|11936.12|11936.12|11935.85|11935.85|11936.12|11936.12|11935.73|11935.73|0
1642684820000|2022-01-20 13:20:20|11936.83|11936.83|11936.83|11936.83|11936.83|11936.83|11936.83|11936.83|0
1642684840000|2022-01-20 13:20:40|11936.71|11936.71|11935.86|11935.86|11936.71|11936.71|11935.86|11935.86|0
1642684850000|2022-01-20 13:20:50|11935.98|11935.98|11935.98|11935.98|11935.98|11935.98|11935.98|11935.98|0
1642684860000|2022-01-20 13:21:00|11935|11935|11935|11935|11935|11935|11935|11935|0
1642684870000|2022-01-20 13:21:10|11936.96|11936.96|11936.96|11936.96|11936.96|11936.96|11936.96|11936.96|0
1642684880000|2022-01-20 13:21:20|11937.94|11937.94|11939.15|11939.15|11939.15|11939.15|11937.94|11937.94|0
1642684890000|2022-01-20 13:21:30|11939.84|11939.84|11939.84|11939.84|11939.84|11939.84|11939.84|11939.84|0
1642684900000|2022-01-20 13:21:40|11940.34|11940.34|11939.36|11939.36|11940.34|11940.34|11939.36|11939.36|0
1642684920000|2022-01-20 13:22:00|11939.48|11939.48|11939.48|11939.48|11939.48|11939.48|11939.48|11939.48|0
1642684930000|2022-01-20 13:22:10|11940.46|11940.46|11940.46|11940.46|11940.46|11940.46|11940.46|11940.46|0
1642684950000|2022-01-20 13:22:30|11940.25|11940.25|11940.25|11940.25|11940.25|11940.25|11940.25|11940.25|0
1642684960000|2022-01-20 13:22:40|11941.23|11941.23|11941.23|11941.23|11941.23|11941.23|11941.23|11941.23|0
1642684970000|2022-01-20 13:22:50|11942.21|11942.21|11942.21|11942.21|11942.21|11942.21|11942.21|11942.21|0
1642684990000|2022-01-20 13:23:10|11941.86|11941.86|11941.57|11941.57|11941.86|11941.86|11941.57|11941.57|0
1642685000000|2022-01-20 13:23:20|11939.61|11939.61|11939.5|11939.5|11939.9|11939.9|11938.92|11938.92|0
1642685010000|2022-01-20 13:23:30|11939.11|11939.11|11939.11|11939.11|11939.11|11939.11|11939.11|11939.11|0
1642685020000|2022-01-20 13:23:40|11938.85|11938.85|11937.87|11937.87|11938.85|11938.85|11937.87|11937.87|0
1642685030000|2022-01-20 13:23:50|11936.68|11936.68|11936.68|11936.68|11936.68|11936.68|11936.68|11936.68|0
1642685050000|2022-01-20 13:24:10|11937.66|11937.66|11938.24|11938.24|11938.64|11938.64|11937.66|11937.66|0
1642685070000|2022-01-20 13:24:30|11938.09|11938.09|11937.79|11937.79|11938.09|11938.09|11937.79|11937.79|0
1642685100000|2022-01-20 13:25:00|11937.62|11937.62|11937.62|11937.62|11937.62|11937.62|11937.62|11937.62|0
1642685110000|2022-01-20 13:25:10|11937.47|11937.47|11937.17|11937.17|11937.47|11937.47|11937.17|11937.17|0
1642685120000|2022-01-20 13:25:20|11937.04|11937.04|11936.06|11936.06|11937.04|11937.04|11936.06|11936.06|0
1642685140000|2022-01-20 13:25:40|11936.04|11936.04|11936.04|11936.04|11936.04|11936.04|11936.04|11936.04|0
1642685160000|2022-01-20 13:26:00|11936.16|11936.16|11935.18|11935.18|11936.16|11936.16|11935.18|11935.18|0
1642685170000|2022-01-20 13:26:10|11936.36|11936.36|11936.36|11936.36|11936.36|11936.36|11936.36|11936.36|0
1642685180000|2022-01-20 13:26:20|11935.96|11935.96|11935.27|11935.27|11935.96|11935.96|11935.27|11935.27|0
1642685200000|2022-01-20 13:26:40|11935.78|11935.78|11935.78|11935.78|11935.78|11935.78|11935.78|11935.78|0
1642685210000|2022-01-20 13:26:50|11937.94|11937.94|11937.82|11937.82|11937.94|11937.94|11937.82|11937.82|0
1642685230000|2022-01-20 13:27:10|11937.69|11937.69|11937.53|11937.53|11937.69|11937.69|11937.53|11937.53|0
1642685240000|2022-01-20 13:27:20|11937.72|11937.72|11938.29|11938.29|11938.29|11938.29|11937.31|11937.31|0
1642685250000|2022-01-20 13:27:30|11938.08|11938.08|11938.25|11938.25|11938.25|11938.25|11938.08|11938.08|0
1642685270000|2022-01-20 13:27:50|11938.02|11938.02|11937.38|11937.38|11938.02|11938.02|11937.38|11937.38|0
1642685280000|2022-01-20 13:28:00|11938.36|11938.36|11938.36|11938.36|11938.36|11938.36|11938.36|11938.36|0
1642685290000|2022-01-20 13:28:10|11938.15|11938.15|11937.73|11937.73|11938.15|11938.15|11937.73|11937.73|0
1642685330000|2022-01-20 13:28:50|11938.71|11938.71|11938.86|11938.86|11938.86|11938.86|11938.71|11938.71|0
1642685340000|2022-01-20 13:29:00|11938.69|11938.69|11941.02|11941.02|11941.02|11941.02|11938.69|11938.69|0
1642685350000|2022-01-20 13:29:10|11941.07|11941.07|11941.07|11941.07|11941.07|11941.07|11941.07|11941.07|0
1642685360000|2022-01-20 13:29:20|11941.12|11941.12|11941.12|11941.12|11941.12|11941.12|11941.12|11941.12|0
1642685370000|2022-01-20 13:29:30|11941.33|11941.33|11941.33|11941.33|11941.33|11941.33|11941.33|11941.33|0
1642685390000|2022-01-20 13:29:50|11941.41|11941.41|11942.64|11942.64|11942.64|11942.64|11941.41|11941.41|0
1642685400000|2022-01-20 13:30:00|11942.24|11942.24|11943.37|11943.37|11943.37|11943.37|11942.24|11942.24|0
1642685410000|2022-01-20 13:30:10|11941|11941|11941.4|11941.4|11941.4|11941.4|11941|11941|0
1642685420000|2022-01-20 13:30:20|11941.52|11941.52|11941.94|11941.94|11941.94|11941.94|11941.52|11941.52|0
1642685430000|2022-01-20 13:30:30|11942.06|11942.06|11943.78|11943.78|11943.78|11943.78|11941.82|11941.82|0
1642685440000|2022-01-20 13:30:40|11943.99|11943.99|11944.22|11944.22|11944.22|11944.22|11943.99|11943.99|0
1642685450000|2022-01-20 13:30:50|11943.24|11943.24|11943.24|11943.24|11943.24|11943.24|11943.24|11943.24|0
1642685460000|2022-01-20 13:31:00|11942.26|11942.26|11942.26|11942.26|11942.26|11942.26|11942.26|11942.26|0
1642685470000|2022-01-20 13:31:10|11941.86|11941.86|11942.26|11942.26|11942.26|11942.26|11941.86|11941.86|0
1642685480000|2022-01-20 13:31:20|11942.47|11942.47|11942.12|11942.12|11942.47|11942.47|11942.12|11942.12|0
1642685500000|2022-01-20 13:31:40|11942.52|11942.52|11943.3|11943.3|11943.3|11943.3|11942.32|11942.32|0
1642685510000|2022-01-20 13:31:50|11944.48|11944.48|11945.67|11945.67|11945.67|11945.67|11944.48|11944.48|0
1642685520000|2022-01-20 13:32:00|11947.11|11947.11|11948.92|11948.92|11948.92|11948.92|11947.11|11947.11|0
1642685530000|2022-01-20 13:32:10|11948.97|11948.97|11948.62|11948.62|11949.02|11949.02|11948.62|11948.62|0
1642685540000|2022-01-20 13:32:20|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|0
1642685550000|2022-01-20 13:32:30|11951.91|11951.91|11953.09|11953.09|11953.09|11953.09|11951.91|11951.91|0
1642685560000|2022-01-20 13:32:40|11955.05|11955.05|11954.33|11954.33|11955.31|11955.31|11954.33|11954.33|0
1642685570000|2022-01-20 13:32:50|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|0
1642685580000|2022-01-20 13:33:00|11953.81|11953.81|11954.4|11954.4|11954.4|11954.4|11953.81|11953.81|0
1642685590000|2022-01-20 13:33:10|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|0
1642685600000|2022-01-20 13:33:20|11955.6|11955.6|11954.85|11954.85|11955.6|11955.6|11954.85|11954.85|0
1642685610000|2022-01-20 13:33:30|11953.87|11953.87|11952.89|11952.89|11953.87|11953.87|11951.91|11951.91|0
1642685630000|2022-01-20 13:33:50|11953.01|11953.01|11953.25|11953.25|11953.25|11953.25|11953.01|11953.01|0
1642685650000|2022-01-20 13:34:10|11954.23|11954.23|11954.23|11954.23|11954.23|11954.23|11954.23|11954.23|0
1642685670000|2022-01-20 13:34:30|11953.8|11953.8|11953.8|11953.8|11953.8|11953.8|11953.8|11953.8|0
1642685700000|2022-01-20 13:35:00|11953.44|11953.44|11953.07|11953.07|11953.68|11953.68|11953.07|11953.07|0
1642685710000|2022-01-20 13:35:10|11951.11|11951.11|11949.93|11949.93|11951.11|11951.11|11949.93|11949.93|0
1642685720000|2022-01-20 13:35:20|11950.1|11950.1|11949.84|11949.84|11950.1|11950.1|11949.84|11949.84|0
1642685730000|2022-01-20 13:35:30|11948.86|11948.86|11947.99|11947.99|11948.86|11948.86|11947.99|11947.99|0
1642685740000|2022-01-20 13:35:40|11948.06|11948.06|11944.96|11944.96|11948.06|11948.06|11944.57|11944.57|0
1642685750000|2022-01-20 13:35:50|11943.99|11943.99|11943.99|11943.99|11943.99|11943.99|11943.99|11943.99|0
1642685760000|2022-01-20 13:36:00|11943.86|11943.86|11943.86|11943.86|11943.86|11943.86|11943.86|11943.86|0
1642685770000|2022-01-20 13:36:10|11944.84|11944.84|11944.84|11944.84|11944.84|11944.84|11944.84|11944.84|0
1642685780000|2022-01-20 13:36:20|11943.86|11943.86|11943.47|11943.47|11943.86|11943.86|11943.47|11943.47|0
1642685800000|2022-01-20 13:36:40|11942.28|11942.28|11942.28|11942.28|11942.28|11942.28|11942.28|11942.28|0
1642685810000|2022-01-20 13:36:50|11942.07|11942.07|11937.36|11937.36|11942.07|11942.07|11937.36|11937.36|0
1642685820000|2022-01-20 13:37:00|11936.32|11936.32|11935.96|11935.96|11936.32|11936.32|11935.96|11935.96|0
1642685840000|2022-01-20 13:37:20|11935.8|11935.8|11934.82|11934.82|11935.8|11935.8|11934.82|11934.82|0
1642685850000|2022-01-20 13:37:30|11934.47|11934.47|11934.35|11934.35|11934.47|11934.47|11934.35|11934.35|0
1642685870000|2022-01-20 13:37:50|11934.19|11934.19|11934.19|11934.19|11934.19|11934.19|11934.19|11934.19|0
1642685880000|2022-01-20 13:38:00|11933.21|11933.21|11933.21|11933.21|11933.21|11933.21|11933.21|11933.21|0
1642685890000|2022-01-20 13:38:10|11932.84|11932.84|11932.42|11932.42|11932.84|11932.84|11932.42|11932.42|0
1642685900000|2022-01-20 13:38:20|11932.3|11932.3|11933.05|11933.05|11934.03|11934.03|11932.07|11932.07|0
1642685910000|2022-01-20 13:38:30|11933.45|11933.45|11933.84|11933.84|11933.84|11933.84|11933.45|11933.45|0
1642685920000|2022-01-20 13:38:40|11934.24|11934.24|11933.14|11933.14|11934.24|11934.24|11933.14|11933.14|0
1642685930000|2022-01-20 13:38:50|11932.79|11932.79|11933.77|11933.77|11933.77|11933.77|11932.79|11932.79|0
1642685940000|2022-01-20 13:39:00|11933.43|11933.43|11933.31|11933.31|11933.43|11933.43|11933.31|11933.31|0
1642685950000|2022-01-20 13:39:10|11932.62|11932.62|11931.48|11931.48|11932.62|11932.62|11931.48|11931.48|0
1642685960000|2022-01-20 13:39:20|11932.52|11932.52|11932.26|11932.26|11932.72|11932.72|11932.26|11932.26|0
1642685970000|2022-01-20 13:39:30|11932.6|11932.6|11933.01|11933.01|11933.01|11933.01|11932.6|11932.6|0
1642685990000|2022-01-20 13:39:50|11929.91|11929.91|11929.96|11929.96|11929.96|11929.96|11929.57|11929.57|0
1642686000000|2022-01-20 13:40:00|11930.31|11930.31|11931|11931|11931|11931|11930.31|11930.31|0
1642686010000|2022-01-20 13:40:10|11930.65|11930.65|11931.25|11931.25|11931.25|11931.25|11930.2|11930.2|0
1642686020000|2022-01-20 13:40:20|11931.17|11931.17|11931.17|11931.17|11931.17|11931.17|11931.17|11931.17|0
1642686050000|2022-01-20 13:40:50|11931.05|11931.05|11931.05|11931.05|11931.05|11931.05|11931.05|11931.05|0
1642686060000|2022-01-20 13:41:00|11931.4|11931.4|11931.4|11931.4|11931.4|11931.4|11931.4|11931.4|0
1642686070000|2022-01-20 13:41:10|11931.53|11931.53|11933.06|11933.06|11933.06|11933.06|11931.53|11931.53|0
1642686080000|2022-01-20 13:41:20|11933.28|11933.28|11934.79|11934.79|11934.79|11934.79|11933.28|11933.28|0
1642686110000|2022-01-20 13:41:50|11935.3|11935.3|11935.3|11935.3|11935.3|11935.3|11935.3|11935.3|0
1642686130000|2022-01-20 13:42:10|11935.54|11935.54|11935.54|11935.54|11935.54|11935.54|11935.54|11935.54|0
1642686160000|2022-01-20 13:42:40|11933.58|11933.58|11933.58|11933.58|11933.58|11933.58|11933.58|11933.58|0
1642686170000|2022-01-20 13:42:50|11934.56|11934.56|11934.39|11934.39|11934.56|11934.56|11934.39|11934.39|0
1642686180000|2022-01-20 13:43:00|11934.54|11934.54|11934.54|11934.54|11934.54|11934.54|11934.54|11934.54|0
1642686190000|2022-01-20 13:43:10|11934.71|11934.71|11934.41|11934.41|11934.83|11934.83|11934.41|11934.41|0
1642686200000|2022-01-20 13:43:20|11934.53|11934.53|11934.53|11934.53|11934.53|11934.53|11934.53|11934.53|0
1642686210000|2022-01-20 13:43:30|11933.34|11933.34|11932.7|11932.7|11933.34|11933.34|11932.55|11932.55|0
1642686230000|2022-01-20 13:43:50|11933.26|11933.26|11933.31|11933.31|11933.31|11933.31|11933.26|11933.26|0
1642686240000|2022-01-20 13:44:00|11933.15|11933.15|11933.15|11933.15|11933.15|11933.15|11933.15|11933.15|0
1642686250000|2022-01-20 13:44:10|11933.49|11933.49|11934.26|11934.26|11934.26|11934.26|11933.49|11933.49|0
1642686300000|2022-01-20 13:45:00|11933.07|11933.07|11933.07|11933.07|11933.07|11933.07|11933.07|11933.07|0
1642686310000|2022-01-20 13:45:10|11934.26|11934.26|11934.26|11934.26|11934.26|11934.26|11934.26|11934.26|0
1642686320000|2022-01-20 13:45:20|11933.28|11933.28|11933.28|11933.28|11933.28|11933.28|11933.28|11933.28|0
1642686340000|2022-01-20 13:45:40|11933.51|11933.51|11933.51|11933.51|11933.51|11933.51|11933.51|11933.51|0
1642686350000|2022-01-20 13:45:50|11933.86|11933.86|11933.86|11933.86|11933.86|11933.86|11933.86|11933.86|0
1642686360000|2022-01-20 13:46:00|11932.88|11932.88|11932.88|11932.88|11932.88|11932.88|11932.88|11932.88|0
1642686370000|2022-01-20 13:46:10|11931.69|11931.69|11931.74|11931.74|11931.74|11931.74|11931.57|11931.57|0
1642686410000|2022-01-20 13:46:50|11931.66|11931.66|11931.66|11931.66|11931.66|11931.66|11931.66|11931.66|0
1642686420000|2022-01-20 13:47:00|11931.99|11931.99|11932.02|11932.02|11932.28|11932.28|11931.99|11931.99|0
1642686430000|2022-01-20 13:47:10|11933.2|11933.2|11933.2|11933.2|11933.2|11933.2|11933.2|11933.2|0
1642686450000|2022-01-20 13:47:30|11933.54|11933.54|11933.7|11933.7|11933.7|11933.7|11933.54|11933.54|0
1642686470000|2022-01-20 13:47:50|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|0
1642686480000|2022-01-20 13:48:00|11932.66|11932.66|11933.88|11933.88|11933.88|11933.88|11932.64|11932.64|0
1642686490000|2022-01-20 13:48:10|11934.14|11934.14|11934.66|11934.66|11934.66|11934.66|11934.14|11934.14|0
1642686550000|2022-01-20 13:49:10|11935.7|11935.7|11935.47|11935.47|11935.7|11935.7|11935.36|11935.36|0
1642686580000|2022-01-20 13:49:40|11936.45|11936.45|11936.45|11936.45|11936.45|11936.45|11936.45|11936.45|0
1642686590000|2022-01-20 13:49:50|11936.79|11936.79|11936.79|11936.79|11936.79|11936.79|11936.79|11936.79|0
1642686600000|2022-01-20 13:50:00|11935.81|11935.81|11935.81|11935.81|11935.81|11935.81|11935.81|11935.81|0
1642686640000|2022-01-20 13:50:40|11935.98|11935.98|11935.67|11935.67|11935.98|11935.98|11935.67|11935.67|0
1642686650000|2022-01-20 13:50:50|11935.55|11935.55|11935.72|11935.72|11935.72|11935.72|11935.55|11935.55|0
1642686660000|2022-01-20 13:51:00|11936.02|11936.02|11934.03|11934.03|11936.02|11936.02|11933.91|11933.91|0
1642686670000|2022-01-20 13:51:10|11933.87|11933.87|11933.87|11933.87|11933.87|11933.87|11933.87|11933.87|0
1642686680000|2022-01-20 13:51:20|11932.2|11932.2|11929.97|11929.97|11932.2|11932.2|11929.97|11929.97|0
1642686700000|2022-01-20 13:51:40|11929.57|11929.57|11928.77|11928.77|11929.57|11929.57|11928.37|11928.37|0
1642686710000|2022-01-20 13:51:50|11927.79|11927.79|11928.06|11928.06|11928.19|11928.19|11927.79|11927.79|0
1642686720000|2022-01-20 13:52:00|11927.81|11927.81|11926.03|11926.03|11928.06|11928.06|11926.03|11926.03|0
1642686730000|2022-01-20 13:52:10|11926.16|11926.16|11926.03|11926.03|11926.16|11926.16|11926.03|11926.03|0
1642686750000|2022-01-20 13:52:30|11925.63|11925.63|11925.23|11925.23|11925.63|11925.63|11925.23|11925.23|0
1642686770000|2022-01-20 13:52:50|11926.21|11926.21|11926.21|11926.21|11926.21|11926.21|11926.21|11926.21|0
1642686780000|2022-01-20 13:53:00|11926.16|11926.16|11926.16|11926.16|11926.16|11926.16|11926.16|11926.16|0
1642686790000|2022-01-20 13:53:10|11925.76|11925.76|11926.45|11926.45|11926.45|11926.45|11925.76|11925.76|0
1642686800000|2022-01-20 13:53:20|11927.43|11927.43|11927.63|11927.63|11927.63|11927.63|11927.43|11927.43|0
1642686810000|2022-01-20 13:53:30|11927.46|11927.46|11927.34|11927.34|11927.46|11927.46|11927.34|11927.34|0
1642686820000|2022-01-20 13:53:40|11927.46|11927.46|11927.46|11927.46|11927.46|11927.46|11927.46|11927.46|0
1642686840000|2022-01-20 13:54:00|11927.76|11927.76|11927.76|11927.76|11927.76|11927.76|11927.76|11927.76|0
1642686880000|2022-01-20 13:54:40|11928.95|11928.95|11929.75|11929.75|11929.75|11929.75|11928.95|11928.95|0
1642686890000|2022-01-20 13:54:50|11929.63|11929.63|11928.82|11928.82|11929.63|11929.63|11928.82|11928.82|0
1642686920000|2022-01-20 13:55:20|11927.63|11927.63|11927.63|11927.63|11927.63|11927.63|11927.63|11927.63|0
1642686930000|2022-01-20 13:55:30|11926.65|11926.65|11926.5|11926.5|11926.65|11926.65|11926.5|11926.5|0
1642686950000|2022-01-20 13:55:50|11925.98|11925.98|11926.24|11926.24|11926.24|11926.24|11925.98|11925.98|0
1642686980000|2022-01-20 13:56:20|11926.12|11926.12|11926.64|11926.64|11926.64|11926.64|11926.12|11926.12|0
1642686990000|2022-01-20 13:56:30|11926.84|11926.84|11926.84|11926.84|11926.84|11926.84|11926.84|11926.84|0
1642687000000|2022-01-20 13:56:40|11926.33|11926.33|11925.35|11925.35|11926.33|11926.33|11925.35|11925.35|0
1642687010000|2022-01-20 13:56:50|11924.95|11924.95|11926.49|11926.49|11926.49|11926.49|11924.95|11924.95|0
1642687020000|2022-01-20 13:57:00|11926.33|11926.33|11926.33|11926.33|11926.33|11926.33|11926.33|11926.33|0
1642687040000|2022-01-20 13:57:20|11926.12|11926.12|11926.12|11926.12|11926.12|11926.12|11926.12|11926.12|0
1642687070000|2022-01-20 13:57:50|11925.43|11925.43|11925.43|11925.43|11925.43|11925.43|11925.43|11925.43|0
1642687080000|2022-01-20 13:58:00|11925.38|11925.38|11925.13|11925.13|11925.48|11925.48|11925.13|11925.13|0
1642687090000|2022-01-20 13:58:10|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|0
1642687100000|2022-01-20 13:58:20|11925.35|11925.35|11925.18|11925.18|11925.35|11925.35|11925.18|11925.18|0
1642687110000|2022-01-20 13:58:30|11924.83|11924.83|11924.83|11924.83|11924.83|11924.83|11924.83|11924.83|0
1642687120000|2022-01-20 13:58:40|11924.49|11924.49|11924.49|11924.49|11924.49|11924.49|11924.49|11924.49|0
1642687140000|2022-01-20 13:59:00|11924.14|11924.14|11924.35|11924.35|11924.35|11924.35|11924.14|11924.14|0
1642687150000|2022-01-20 13:59:10|11924.52|11924.52|11924.52|11924.52|11924.52|11924.52|11924.52|11924.52|0
1642687160000|2022-01-20 13:59:20|11924.18|11924.18|11924.05|11924.05|11924.18|11924.18|11924.05|11924.05|0
1642687170000|2022-01-20 13:59:30|11923.08|11923.08|11924.05|11924.05|11924.05|11924.05|11923.08|11923.08|0
1642687180000|2022-01-20 13:59:40|11924.27|11924.27|11924.38|11924.38|11924.38|11924.38|11924.08|11924.08|0
1642687190000|2022-01-20 13:59:50|11924.22|11924.22|11924.22|11924.22|11924.22|11924.22|11924.22|11924.22|0
1642687200000|2022-01-20 14:00:00|11923.56|11923.56|11922.91|11922.91|11924.1|11924.1|11922.91|11922.91|0
1642687210000|2022-01-20 14:00:10|11922.57|11922.57|11922.69|11922.69|11922.69|11922.69|11922.06|11922.06|0
1642687220000|2022-01-20 14:00:20|11922.77|11922.77|11922.77|11922.77|11922.77|11922.77|11922.77|11922.77|0
1642687230000|2022-01-20 14:00:30|11922.37|11922.37|11923.06|11923.06|11923.06|11923.06|11922.37|11922.37|0
1642687240000|2022-01-20 14:00:40|11924.04|11924.04|11925.02|11925.02|11925.02|11925.02|11924.04|11924.04|0
1642687250000|2022-01-20 14:00:50|11925.25|11925.25|11926.8|11926.8|11926.8|11926.8|11925.25|11925.25|0
1642687260000|2022-01-20 14:01:00|11926.56|11926.56|11926.77|11926.77|11926.77|11926.77|11926.56|11926.56|0
1642687270000|2022-01-20 14:01:10|11927.96|11927.96|11928.42|11928.42|11928.42|11928.42|11927.96|11927.96|0
1642687300000|2022-01-20 14:01:40|11928.55|11928.55|11928.76|11928.76|11928.76|11928.76|11928.55|11928.55|0
1642687330000|2022-01-20 14:02:10|11927.57|11927.57|11928.53|11928.53|11928.53|11928.53|11926.19|11926.19|0
1642687340000|2022-01-20 14:02:20|11928.02|11928.02|11927|11927|11928.02|11928.02|11927|11927|0
1642687350000|2022-01-20 14:02:30|11927.13|11927.13|11927.13|11927.13|11927.13|11927.13|11927.13|11927.13|0
1642687370000|2022-01-20 14:02:50|11926.15|11926.15|11925.74|11925.74|11926.15|11926.15|11925.74|11925.74|0
1642687380000|2022-01-20 14:03:00|11926.72|11926.72|11926.72|11926.72|11926.72|11926.72|11926.72|11926.72|0
1642687390000|2022-01-20 14:03:10|11927.7|11927.7|11927.7|11927.7|11927.7|11927.7|11927.7|11927.7|0
1642687400000|2022-01-20 14:03:20|11928.05|11928.05|11928.05|11928.05|11928.05|11928.05|11928.05|11928.05|0
1642687410000|2022-01-20 14:03:30|11927.07|11927.07|11926.09|11926.09|11927.07|11927.07|11926.09|11926.09|0
1642687420000|2022-01-20 14:03:40|11926.21|11926.21|11926.21|11926.21|11926.21|11926.21|11926.21|11926.21|0
1642687430000|2022-01-20 14:03:50|11926.33|11926.33|11926.96|11926.96|11926.96|11926.96|11926.33|11926.33|0
1642687440000|2022-01-20 14:04:00|11926.75|11926.75|11926.75|11926.75|11926.75|11926.75|11926.75|11926.75|0
1642687470000|2022-01-20 14:04:30|11926.99|11926.99|11927.97|11927.97|11927.97|11927.97|11926.99|11926.99|0
1642687490000|2022-01-20 14:04:50|11926.99|11926.99|11926.99|11926.99|11926.99|11926.99|11926.99|11926.99|0
1642687510000|2022-01-20 14:05:10|11926.82|11926.82|11928.81|11928.81|11928.81|11928.81|11926.82|11926.82|0
1642687520000|2022-01-20 14:05:20|11929.32|11929.32|11930.5|11930.5|11930.5|11930.5|11929.32|11929.32|0
1642687530000|2022-01-20 14:05:30|11930.62|11930.62|11928.44|11928.44|11930.62|11930.62|11928.44|11928.44|0
1642687540000|2022-01-20 14:05:40|11928.09|11928.09|11927.71|11927.71|11928.09|11928.09|11927.71|11927.71|0
1642687550000|2022-01-20 14:05:50|11927.94|11927.94|11927.32|11927.32|11927.94|11927.94|11927.32|11927.32|0
1642687560000|2022-01-20 14:06:00|11927.58|11927.58|11927.58|11927.58|11927.58|11927.58|11927.58|11927.58|0
1642687580000|2022-01-20 14:06:20|11927.92|11927.92|11927.92|11927.92|11927.92|11927.92|11927.92|11927.92|0
1642687590000|2022-01-20 14:06:30|11929.11|11929.11|11928.71|11928.71|11929.11|11929.11|11927.91|11927.91|0
1642687600000|2022-01-20 14:06:40|11928.31|11928.31|11928.56|11928.56|11929.75|11929.75|11928.16|11928.16|0
1642687610000|2022-01-20 14:06:50|11928.36|11928.36|11928.15|11928.15|11928.36|11928.36|11928.15|11928.15|0
1642687620000|2022-01-20 14:07:00|11927.75|11927.75|11929.55|11929.55|11929.55|11929.55|11927.75|11927.75|0
1642687630000|2022-01-20 14:07:10|11928.76|11928.76|11928.76|11928.76|11928.76|11928.76|11928.76|11928.76|0
1642687640000|2022-01-20 14:07:20|11929.06|11929.06|11929.11|11929.11|11929.11|11929.11|11929.06|11929.06|0
1642687650000|2022-01-20 14:07:30|11928.69|11928.69|11928.81|11928.81|11928.81|11928.81|11928.69|11928.69|0
1642687660000|2022-01-20 14:07:40|11928.69|11928.69|11929.05|11929.05|11929.05|11929.05|11927.1|11927.1|0
1642687670000|2022-01-20 14:07:50|11928.93|11928.93|11927.95|11927.95|11928.93|11928.93|11927.95|11927.95|0
1642687680000|2022-01-20 14:08:00|11927.53|11927.53|11927.53|11927.53|11927.53|11927.53|11927.53|11927.53|0
1642687740000|2022-01-20 14:09:00|11927.42|11927.42|11927.85|11927.85|11927.85|11927.85|11927.42|11927.42|0
1642687750000|2022-01-20 14:09:10|11928.9|11928.9|11928.27|11928.27|11928.9|11928.9|11928.27|11928.27|0
1642687760000|2022-01-20 14:09:20|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|0
1642687770000|2022-01-20 14:09:30|11929.13|11929.13|11930.11|11930.11|11930.11|11930.11|11929.13|11929.13|0
1642687780000|2022-01-20 14:09:40|11931.09|11931.09|11932.27|11932.27|11932.27|11932.27|11931.09|11931.09|0
1642687810000|2022-01-20 14:10:10|11932.02|11932.02|11931.69|11931.69|11932.02|11932.02|11931.69|11931.69|0
1642687830000|2022-01-20 14:10:30|11931.18|11931.18|11931.18|11931.18|11931.18|11931.18|11931.18|11931.18|0
1642687840000|2022-01-20 14:10:40|11931.44|11931.44|11931.58|11931.58|11931.58|11931.58|11931.23|11931.23|0
1642687850000|2022-01-20 14:10:50|11931.74|11931.74|11931.59|11931.59|11931.74|11931.74|11931.44|11931.44|0
1642687860000|2022-01-20 14:11:00|11931.43|11931.43|11931.03|11931.03|11931.43|11931.43|11931.03|11931.03|0
1642687870000|2022-01-20 14:11:10|11931.38|11931.38|11931.38|11931.38|11931.38|11931.38|11931.38|11931.38|0
1642687900000|2022-01-20 14:11:40|11930.19|11930.19|11930.19|11930.19|11930.19|11930.19|11930.19|11930.19|0
1642687920000|2022-01-20 14:12:00|11929.21|11929.21|11930.92|11930.92|11930.92|11930.92|11929.21|11929.21|0
1642687930000|2022-01-20 14:12:10|11930.71|11930.71|11930.71|11930.71|11930.71|11930.71|11930.71|11930.71|0
1642687940000|2022-01-20 14:12:20|11929.73|11929.73|11929.73|11929.73|11929.73|11929.73|11929.73|11929.73|0
1642687960000|2022-01-20 14:12:40|11930.23|11930.23|11930.23|11930.23|11930.23|11930.23|11930.23|11930.23|0
1642687980000|2022-01-20 14:13:00|11930.63|11930.63|11932.41|11932.41|11933.21|11933.21|11930.63|11930.63|0
1642687990000|2022-01-20 14:13:10|11932.29|11932.29|11931.59|11931.59|11932.29|11932.29|11931.59|11931.59|0
1642688000000|2022-01-20 14:13:20|11931.22|11931.22|11931.1|11931.1|11931.22|11931.22|11931.1|11931.1|0
1642688020000|2022-01-20 14:13:40|11930.98|11930.98|11930.98|11930.98|11930.98|11930.98|11930.98|11930.98|0
1642688040000|2022-01-20 14:14:00|11931.13|11931.13|11930.75|11930.75|11931.13|11931.13|11930.75|11930.75|0
1642688050000|2022-01-20 14:14:10|11930.87|11930.87|11931.69|11931.69|11931.85|11931.85|11930.87|11930.87|0
1642688060000|2022-01-20 14:14:20|11931.58|11931.58|11932.56|11932.56|11932.56|11932.56|11931.58|11931.58|0
1642688070000|2022-01-20 14:14:30|11932.51|11932.51|11931.32|11931.32|11932.51|11932.51|11931.32|11931.32|0
1642688080000|2022-01-20 14:14:40|11931.2|11931.2|11928.4|11928.4|11931.2|11931.2|11928.4|11928.4|0
1642688090000|2022-01-20 14:14:50|11927.21|11927.21|11927.05|11927.05|11927.29|11927.29|11926.98|11926.98|0
1642688100000|2022-01-20 14:15:00|11927.22|11927.22|11927.67|11927.67|11927.67|11927.67|11926.48|11926.48|0
1642688110000|2022-01-20 14:15:10|11927.49|11927.49|11927.38|11927.38|11927.49|11927.49|11926.99|11926.99|0
1642688120000|2022-01-20 14:15:20|11927.78|11927.78|11927.54|11927.54|11927.78|11927.78|11927.38|11927.38|0
1642688130000|2022-01-20 14:15:30|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|0
1642688140000|2022-01-20 14:15:40|11924.18|11924.18|11922.11|11922.11|11924.18|11924.18|11922.11|11922.11|0
1642688150000|2022-01-20 14:15:50|11921.9|11921.9|11921.69|11921.69|11921.9|11921.9|11921.69|11921.69|0
1642688160000|2022-01-20 14:16:00|11921|11921|11921.98|11921.98|11921.98|11921.98|11921|11921|0
1642688170000|2022-01-20 14:16:10|11921.82|11921.82|11921.58|11921.58|11921.82|11921.82|11921.58|11921.58|0
1642688200000|2022-01-20 14:16:40|11921.23|11921.23|11921|11921|11921.23|11921.23|11921|11921|0
1642688210000|2022-01-20 14:16:50|11920.89|11920.89|11923.28|11923.28|11923.28|11923.28|11920.48|11920.48|0
1642688230000|2022-01-20 14:17:10|11923.44|11923.44|11923.44|11923.44|11923.44|11923.44|11923.44|11923.44|0
1642688240000|2022-01-20 14:17:20|11923.35|11923.35|11923.35|11923.35|11923.35|11923.35|11923.35|11923.35|0
1642688250000|2022-01-20 14:17:30|11922.83|11922.83|11922.83|11922.83|11922.83|11922.83|11922.83|11922.83|0
1642688270000|2022-01-20 14:17:50|11922.96|11922.96|11923.08|11923.08|11923.08|11923.08|11922.96|11922.96|0
1642688280000|2022-01-20 14:18:00|11922.83|11922.83|11921.86|11921.86|11922.83|11922.83|11921.86|11921.86|0
1642688300000|2022-01-20 14:18:20|11921.73|11921.73|11921.73|11921.73|11921.73|11921.73|11921.73|11921.73|0
1642688320000|2022-01-20 14:18:40|11921.68|11921.68|11921.86|11921.86|11921.86|11921.86|11921.29|11921.29|0
1642688330000|2022-01-20 14:18:50|11921.75|11921.75|11921.64|11921.64|11921.75|11921.75|11921.64|11921.64|0
1642688350000|2022-01-20 14:19:10|11921.98|11921.98|11921.35|11921.35|11921.98|11921.98|11921.35|11921.35|0
1642688360000|2022-01-20 14:19:20|11920.93|11920.93|11920.93|11920.93|11920.93|11920.93|11920.93|11920.93|0
1642688370000|2022-01-20 14:19:30|11919.74|11919.74|11919.74|11919.74|11919.74|11919.74|11919.74|11919.74|0
1642688380000|2022-01-20 14:19:40|11919.54|11919.54|11919.54|11919.54|11919.54|11919.54|11919.54|11919.54|0
1642688390000|2022-01-20 14:19:50|11920.04|11920.04|11920.04|11920.04|11920.04|11920.04|11920.04|11920.04|0
1642688400000|2022-01-20 14:20:00|11921.02|11921.02|11922|11922|11922|11922|11921.02|11921.02|0
1642688410000|2022-01-20 14:20:10|11922.21|11922.21|11922.21|11922.21|11922.21|11922.21|11922.21|11922.21|0
1642688450000|2022-01-20 14:20:50|11922.33|11922.33|11922.33|11922.33|11922.33|11922.33|11922.33|11922.33|0
1642688460000|2022-01-20 14:21:00|11922.54|11922.54|11923.15|11923.15|11923.59|11923.59|11922.54|11922.54|0
1642688470000|2022-01-20 14:21:10|11923.35|11923.35|11923.35|11923.35|11923.35|11923.35|11923.35|11923.35|0
1642688480000|2022-01-20 14:21:20|11923.75|11923.75|11923.75|11923.75|11923.75|11923.75|11923.75|11923.75|0
1642688500000|2022-01-20 14:21:40|11922.77|11922.77|11922.77|11922.77|11922.77|11922.77|11922.77|11922.77|0
1642688510000|2022-01-20 14:21:50|11922.61|11922.61|11922.61|11922.61|11922.61|11922.61|11922.61|11922.61|0
1642688520000|2022-01-20 14:22:00|11922.76|11922.76|11922.76|11922.76|11922.76|11922.76|11922.76|11922.76|0
1642688540000|2022-01-20 14:22:20|11921.98|11921.98|11921.98|11921.98|11921.98|11921.98|11921.98|11921.98|0
1642688550000|2022-01-20 14:22:30|11921|11921|11921|11921|11921|11921|11921|11921|0
1642688560000|2022-01-20 14:22:40|11921.34|11921.34|11921.34|11921.34|11921.34|11921.34|11921.34|11921.34|0
1642688580000|2022-01-20 14:23:00|11920.91|11920.91|11920.01|11920.01|11920.91|11920.91|11920.01|11920.01|0
1642688590000|2022-01-20 14:23:10|11919.61|11919.61|11920.27|11920.27|11920.27|11920.27|11919.61|11919.61|0
1642688600000|2022-01-20 14:23:20|11921.25|11921.25|11921.25|11921.25|11921.25|11921.25|11921.25|11921.25|0
1642688610000|2022-01-20 14:23:30|11921.37|11921.37|11922.71|11922.71|11922.71|11922.71|11921.37|11921.37|0
1642688640000|2022-01-20 14:24:00|11922.87|11922.87|11922.87|11922.87|11922.87|11922.87|11922.87|11922.87|0
1642688650000|2022-01-20 14:24:10|11921.49|11921.49|11921.49|11921.49|11921.49|11921.49|11921.49|11921.49|0
1642688660000|2022-01-20 14:24:20|11922.29|11922.29|11922.29|11922.29|11922.29|11922.29|11922.29|11922.29|0
1642688670000|2022-01-20 14:24:30|11921.89|11921.89|11921.89|11921.89|11921.89|11921.89|11921.89|11921.89|0
1642688690000|2022-01-20 14:24:50|11922.09|11922.09|11922.3|11922.3|11922.3|11922.3|11922.09|11922.09|0
1642688710000|2022-01-20 14:25:10|11921.32|11921.32|11920.22|11920.22|11921.32|11921.32|11920.22|11920.22|0
1642688740000|2022-01-20 14:25:40|11920.72|11920.72|11920.54|11920.54|11920.72|11920.72|11920.54|11920.54|0
1642688750000|2022-01-20 14:25:50|11920.71|11920.71|11919.52|11919.52|11920.71|11920.71|11919.52|11919.52|0
1642688760000|2022-01-20 14:26:00|11919.31|11919.31|11919.31|11919.31|11919.31|11919.31|11919.31|11919.31|0
1642688780000|2022-01-20 14:26:20|11919.48|11919.48|11919.48|11919.48|11919.48|11919.48|11919.48|11919.48|0
1642688800000|2022-01-20 14:26:40|11918.93|11918.93|11918.93|11918.93|11918.93|11918.93|11918.93|11918.93|0
1642688820000|2022-01-20 14:27:00|11919.33|11919.33|11919.33|11919.33|11919.33|11919.33|11919.33|11919.33|0
1642688830000|2022-01-20 14:27:10|11919.12|11919.12|11919.12|11919.12|11919.12|11919.12|11918.14|11918.14|0
1642688840000|2022-01-20 14:27:20|11918.72|11918.72|11918.72|11918.72|11918.72|11918.72|11918.72|11918.72|0
1642688860000|2022-01-20 14:27:40|11918.38|11918.38|11917.56|11917.56|11918.38|11918.38|11917.56|11917.56|0
1642688870000|2022-01-20 14:27:50|11917.73|11917.73|11918.48|11918.48|11918.48|11918.48|11917.73|11917.73|0
1642688890000|2022-01-20 14:28:10|11918.6|11918.6|11918.6|11918.6|11918.6|11918.6|11918.6|11918.6|0
1642688900000|2022-01-20 14:28:20|11918.39|11918.39|11918.39|11918.39|11918.39|11918.39|11918.39|11918.39|0
1642688920000|2022-01-20 14:28:40|11918.16|11918.16|11918.16|11918.16|11918.16|11918.16|11918.16|11918.16|0
1642688930000|2022-01-20 14:28:50|11917.66|11917.66|11917.66|11917.66|11917.66|11917.66|11917.66|11917.66|0
1642688940000|2022-01-20 14:29:00|11917.71|11917.71|11917.99|11917.99|11918.06|11918.06|11917.71|11917.71|0
1642688960000|2022-01-20 14:29:20|11917.77|11917.77|11918.24|11918.24|11918.64|11918.64|11917.77|11917.77|0
1642688970000|2022-01-20 14:29:30|11918.41|11918.41|11918.57|11918.57|11918.57|11918.57|11918.41|11918.41|0
1642688980000|2022-01-20 14:29:40|11918.37|11918.37|11918.79|11918.79|11918.79|11918.79|11918.37|11918.37|0
1642688990000|2022-01-20 14:29:50|11917.61|11917.61|11918.86|11918.86|11918.86|11918.86|11917.38|11917.38|0
1642689000000|2022-01-20 14:30:00|11918.65|11918.65|11920.33|11920.33|11920.33|11920.33|11918.65|11918.65|0
1642689020000|2022-01-20 14:30:20|11921.31|11921.31|11921.91|11921.91|11922.62|11922.62|11921.31|11921.31|0
1642689030000|2022-01-20 14:30:30|11922.41|11922.41|11922.41|11922.41|11922.41|11922.41|11922.41|11922.41|0
1642689040000|2022-01-20 14:30:40|11923.74|11923.74|11924|11924|11924|11924|11923.74|11923.74|0
1642689050000|2022-01-20 14:30:50|11924.5|11924.5|11924.74|11924.74|11924.74|11924.74|11924.5|11924.5|0
1642689060000|2022-01-20 14:31:00|11924.62|11924.62|11924.39|11924.39|11924.62|11924.62|11924.39|11924.39|0
1642689080000|2022-01-20 14:31:20|11924.05|11924.05|11925.21|11925.21|11925.21|11925.21|11923.48|11923.48|0
1642689090000|2022-01-20 14:31:30|11925.42|11925.42|11927.75|11927.75|11927.75|11927.75|11925.42|11925.42|0
1642689100000|2022-01-20 14:31:40|11928.09|11928.09|11928.43|11928.43|11928.43|11928.43|11928.09|11928.09|0
1642689110000|2022-01-20 14:31:50|11928.03|11928.03|11931.3|11931.3|11931.36|11931.36|11927.82|11927.82|0
1642689120000|2022-01-20 14:32:00|11930.5|11930.5|11932.94|11932.94|11932.94|11932.94|11930.5|11930.5|0
1642689130000|2022-01-20 14:32:10|11933.17|11933.17|11933.17|11933.17|11933.17|11933.17|11933.17|11933.17|0
1642689140000|2022-01-20 14:32:20|11930.24|11930.24|11929.98|11929.98|11930.24|11930.24|11929.98|11929.98|0
1642689150000|2022-01-20 14:32:30|11929.18|11929.18|11929.18|11929.18|11929.18|11929.18|11929.18|11929.18|0
1642689160000|2022-01-20 14:32:40|11927.99|11927.99|11927.01|11927.01|11927.99|11927.99|11927.01|11927.01|0
1642689170000|2022-01-20 14:32:50|11926.85|11926.85|11926.34|11926.34|11926.85|11926.85|11926.34|11926.34|0
1642689180000|2022-01-20 14:33:00|11925.95|11925.95|11922.77|11922.77|11925.95|11925.95|11922.77|11922.77|0
1642689190000|2022-01-20 14:33:10|11922.08|11922.08|11920.81|11920.81|11922.08|11922.08|11920.81|11920.81|0
1642689200000|2022-01-20 14:33:20|11921.04|11921.04|11919.86|11919.86|11921.04|11921.04|11919.86|11919.86|0
1642689210000|2022-01-20 14:33:30|11919.46|11919.46|11919.46|11919.46|11919.46|11919.46|11919.46|11919.46|0
1642689220000|2022-01-20 14:33:40|11919.88|11919.88|11918.79|11918.79|11919.88|11919.88|11918.79|11918.79|0
1642689230000|2022-01-20 14:33:50|11918.59|11918.59|11918.59|11918.59|11918.59|11918.59|11918.59|11918.59|0
1642689240000|2022-01-20 14:34:00|11916.81|11916.81|11916.7|11916.7|11916.81|11916.81|11916.7|11916.7|0
1642689250000|2022-01-20 14:34:10|11917.68|11917.68|11915.61|11915.61|11917.68|11917.68|11915.61|11915.61|0
1642689260000|2022-01-20 14:34:20|11915.21|11915.21|11912.93|11912.93|11915.21|11915.21|11912.93|11912.93|0
1642689270000|2022-01-20 14:34:30|11911.95|11911.95|11912.18|11912.18|11912.35|11912.35|11911.95|11911.95|0
1642689280000|2022-01-20 14:34:40|11911.76|11911.76|11912.2|11912.2|11912.2|11912.2|11911.76|11911.76|0
1642689290000|2022-01-20 14:34:50|11911.86|11911.86|11910.04|11910.04|11912.2|11912.2|11910.04|11910.04|0
1642689300000|2022-01-20 14:35:00|11910.38|11910.38|11909.2|11909.2|11910.38|11910.38|11909.2|11909.2|0
1642689310000|2022-01-20 14:35:10|11908.01|11908.01|11906.69|11906.69|11908.01|11908.01|11906.69|11906.69|0
1642689320000|2022-01-20 14:35:20|11907.87|11907.87|11904.65|11904.65|11907.87|11907.87|11903.81|11903.81|0
1642689330000|2022-01-20 14:35:30|11904.99|11904.99|11905.39|11905.39|11905.39|11905.39|11904.99|11904.99|0
1642689340000|2022-01-20 14:35:40|11905.27|11905.27|11904.15|11904.15|11905.27|11905.27|11904.15|11904.15|0
1642689350000|2022-01-20 14:35:50|11903.89|11903.89|11904.03|11904.03|11904.55|11904.55|11903.89|11903.89|0
1642689360000|2022-01-20 14:36:00|11905.01|11905.01|11905.27|11905.27|11905.27|11905.27|11905.01|11905.01|0
1642689370000|2022-01-20 14:36:10|11906.25|11906.25|11906.02|11906.02|11906.25|11906.25|11906.02|11906.02|0
1642689380000|2022-01-20 14:36:20|11907|11907|11907.6|11907.6|11907.6|11907.6|11907|11907|0
1642689390000|2022-01-20 14:36:30|11908.58|11908.58|11908.58|11908.58|11908.58|11908.58|11907.6|11907.6|0
1642689410000|2022-01-20 14:36:50|11908.42|11908.42|11908.42|11908.42|11908.42|11908.42|11908.42|11908.42|0
1642689420000|2022-01-20 14:37:00|11908.49|11908.49|11908.72|11908.72|11908.72|11908.72|11907.42|11907.42|0
1642689430000|2022-01-20 14:37:10|11907.74|11907.74|11907.41|11907.41|11907.74|11907.74|11906.76|11906.76|0
1642689440000|2022-01-20 14:37:20|11906.22|11906.22|11906.39|11906.39|11906.39|11906.39|11906.06|11906.06|0
1642689450000|2022-01-20 14:37:30|11907.37|11907.37|11907.37|11907.37|11907.37|11907.37|11907.37|11907.37|0
1642689460000|2022-01-20 14:37:40|11907.25|11907.25|11906.92|11906.92|11907.25|11907.25|11906.92|11906.92|0
1642689470000|2022-01-20 14:37:50|11906.66|11906.66|11905.65|11905.65|11906.66|11906.66|11905.65|11905.65|0
1642689480000|2022-01-20 14:38:00|11907.03|11907.03|11907.03|11907.03|11907.03|11907.03|11907.03|11907.03|0
1642689490000|2022-01-20 14:38:10|11906.91|11906.91|11906.91|11906.91|11906.91|11906.91|11906.91|11906.91|0
1642689500000|2022-01-20 14:38:20|11907.14|11907.14|11906.93|11906.93|11907.14|11907.14|11906.93|11906.93|0
1642689510000|2022-01-20 14:38:30|11905.75|11905.75|11904.34|11904.34|11905.75|11905.75|11904.34|11904.34|0
1642689540000|2022-01-20 14:39:00|11904.01|11904.01|11904.01|11904.01|11904.01|11904.01|11904.01|11904.01|0
1642689560000|2022-01-20 14:39:20|11905.02|11905.02|11903.64|11903.64|11905.02|11905.02|11903.64|11903.64|0
1642689570000|2022-01-20 14:39:30|11903.24|11903.24|11901.62|11901.62|11903.64|11903.64|11901.62|11901.62|0
1642689580000|2022-01-20 14:39:40|11902.6|11902.6|11902.6|11902.6|11902.6|11902.6|11902.6|11902.6|0
1642689590000|2022-01-20 14:39:50|11902.37|11902.37|11902.37|11902.37|11902.37|11902.37|11902.37|11902.37|0
1642689600000|2022-01-20 14:40:00|11901.18|11901.18|11900.18|11900.18|11901.18|11901.18|11900.18|11900.18|0
1642689610000|2022-01-20 14:40:10|11900.06|11900.06|11902.44|11902.44|11902.44|11902.44|11900.06|11900.06|0
1642689620000|2022-01-20 14:40:20|11902.78|11902.78|11902.65|11902.65|11902.78|11902.78|11902.65|11902.65|0
1642689630000|2022-01-20 14:40:30|11901.67|11901.67|11901.76|11901.76|11901.76|11901.76|11901.51|11901.51|0
1642689650000|2022-01-20 14:40:50|11901.26|11901.26|11901.26|11901.26|11901.26|11901.26|11901.26|11901.26|0
1642689660000|2022-01-20 14:41:00|11901.76|11901.76|11901.26|11901.26|11901.76|11901.76|11901.26|11901.26|0
1642689670000|2022-01-20 14:41:10|11900.8|11900.8|11900.2|11900.2|11900.8|11900.8|11899.68|11899.68|0
1642689680000|2022-01-20 14:41:20|11899.01|11899.01|11900.71|11900.71|11900.71|11900.71|11899.01|11899.01|0
1642689690000|2022-01-20 14:41:30|11901.51|11901.51|11905.22|11905.22|11905.62|11905.62|11901.51|11901.51|0
1642689700000|2022-01-20 14:41:40|11905.62|11905.62|11906.8|11906.8|11906.8|11906.8|11905.22|11905.22|0
1642689710000|2022-01-20 14:41:50|11906.35|11906.35|11906.85|11906.85|11906.85|11906.85|11905.55|11905.55|0
1642689720000|2022-01-20 14:42:00|11907.83|11907.83|11907.6|11907.6|11907.83|11907.83|11907.43|11907.43|0
1642689730000|2022-01-20 14:42:10|11907.26|11907.26|11907.26|11907.26|11907.26|11907.26|11907.26|11907.26|0
1642689740000|2022-01-20 14:42:20|11908.23|11908.23|11910.75|11910.75|11910.75|11910.75|11908.23|11908.23|0
1642689750000|2022-01-20 14:42:30|11911.01|11911.01|11912.6|11912.6|11912.6|11912.6|11911.01|11911.01|0
1642689760000|2022-01-20 14:42:40|11913|11913|11915.99|11915.99|11915.99|11915.99|11913|11913|0
1642689770000|2022-01-20 14:42:50|11916.97|11916.97|11919.37|11919.37|11919.58|11919.58|11916.97|11916.97|0
1642689780000|2022-01-20 14:43:00|11919.5|11919.5|11919.68|11919.68|11921.46|11921.46|11919.5|11919.5|0
1642689790000|2022-01-20 14:43:10|11918.7|11918.7|11918.7|11918.7|11918.7|11918.7|11918.7|11918.7|0
1642689800000|2022-01-20 14:43:20|11918.91|11918.91|11918.83|11918.83|11918.91|11918.91|11918.83|11918.83|0
1642689810000|2022-01-20 14:43:30|11918.03|11918.03|11919.01|11919.01|11919.01|11919.01|11918.03|11918.03|0
1642689820000|2022-01-20 14:43:40|11919.18|11919.18|11919.18|11919.18|11919.18|11919.18|11919.18|11919.18|0
1642689830000|2022-01-20 14:43:50|11919.44|11919.44|11919.44|11919.44|11919.44|11919.44|11919.44|11919.44|0
1642689840000|2022-01-20 14:44:00|11919.09|11919.09|11918.27|11918.27|11919.09|11919.09|11918.27|11918.27|0
1642689850000|2022-01-20 14:44:10|11918.03|11918.03|11918.03|11918.03|11918.03|11918.03|11918.03|11918.03|0
1642689870000|2022-01-20 14:44:30|11918.18|11918.18|11918.34|11918.34|11918.34|11918.34|11918.18|11918.18|0
1642689880000|2022-01-20 14:44:40|11919.13|11919.13|11920.14|11920.14|11920.14|11920.14|11919.13|11919.13|0
1642689890000|2022-01-20 14:44:50|11921.12|11921.12|11921.12|11921.12|11921.12|11921.12|11921.12|11921.12|0
1642689900000|2022-01-20 14:45:00|11922.31|11922.31|11922.5|11922.5|11922.5|11922.5|11922.09|11922.09|0
1642689910000|2022-01-20 14:45:10|11921.31|11921.31|11921.65|11921.65|11921.65|11921.65|11921.31|11921.31|0
1642689920000|2022-01-20 14:45:20|11922.63|11922.63|11925.15|11925.15|11925.15|11925.15|11922.63|11922.63|0
1642689930000|2022-01-20 14:45:30|11925.84|11925.84|11927.54|11927.54|11927.54|11927.54|11925.84|11925.84|0
1642689940000|2022-01-20 14:45:40|11928.73|11928.73|11928.73|11928.73|11928.73|11928.73|11928.73|11928.73|0
1642689950000|2022-01-20 14:45:50|11929.23|11929.23|11929.03|11929.03|11929.23|11929.23|11929.03|11929.03|0
1642689960000|2022-01-20 14:46:00|11928.93|11928.93|11926.46|11926.46|11928.93|11928.93|11926.46|11926.46|0
1642689970000|2022-01-20 14:46:10|11926.8|11926.8|11929.16|11929.16|11929.16|11929.16|11926.68|11926.68|0
1642689980000|2022-01-20 14:46:20|11929.96|11929.96|11929.56|11929.56|11929.96|11929.96|11929.56|11929.56|0
1642690000000|2022-01-20 14:46:40|11930.35|11930.35|11930.75|11930.75|11930.75|11930.75|11930.35|11930.35|0
1642690010000|2022-01-20 14:46:50|11930.92|11930.92|11934.48|11934.48|11934.48|11934.48|11930.92|11930.92|0
1642690020000|2022-01-20 14:47:00|11935.46|11935.46|11935.46|11935.46|11935.46|11935.46|11935.46|11935.46|0
1642690030000|2022-01-20 14:47:10|11934.27|11934.27|11933.87|11933.87|11934.85|11934.85|11933.87|11933.87|0
1642690040000|2022-01-20 14:47:20|11933.47|11933.47|11934.91|11934.91|11934.91|11934.91|11933.47|11933.47|0
1642690050000|2022-01-20 14:47:30|11934.56|11934.56|11934.72|11934.72|11934.96|11934.96|11934.56|11934.56|0
1642690060000|2022-01-20 14:47:40|11935.9|11935.9|11935.66|11935.66|11935.9|11935.9|11935.66|11935.66|0
1642690070000|2022-01-20 14:47:50|11935.82|11935.82|11935.88|11935.88|11936.86|11936.86|11935.82|11935.82|0
1642690080000|2022-01-20 14:48:00|11935.53|11935.53|11935.6|11935.6|11935.6|11935.6|11935.18|11935.18|0
1642690090000|2022-01-20 14:48:10|11935.1|11935.1|11932.13|11932.13|11935.1|11935.1|11932.13|11932.13|0
1642690100000|2022-01-20 14:48:20|11931.92|11931.92|11931.14|11931.14|11931.92|11931.92|11931.14|11931.14|0
1642690110000|2022-01-20 14:48:30|11930.35|11930.35|11928.04|11928.04|11930.35|11930.35|11928.04|11928.04|0
1642690120000|2022-01-20 14:48:40|11928.44|11928.44|11927.8|11927.8|11928.83|11928.83|11927.8|11927.8|0
1642690130000|2022-01-20 14:48:50|11928.2|11928.2|11928.2|11928.2|11928.2|11928.2|11928.2|11928.2|0
1642690140000|2022-01-20 14:49:00|11929.23|11929.23|11929.07|11929.07|11929.23|11929.23|11929.07|11929.07|0
1642690160000|2022-01-20 14:49:20|11928.84|11928.84|11928.84|11928.84|11928.84|11928.84|11928.84|11928.84|0
1642690170000|2022-01-20 14:49:30|11928.67|11928.67|11928.41|11928.41|11928.67|11928.67|11928.41|11928.41|0
1642690180000|2022-01-20 14:49:40|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|0
1642690190000|2022-01-20 14:49:50|11928.1|11928.1|11928.1|11928.1|11928.1|11928.1|11928.1|11928.1|0
1642690200000|2022-01-20 14:50:00|11926.91|11926.91|11925.73|11925.73|11926.91|11926.91|11925.73|11925.73|0
1642690210000|2022-01-20 14:50:10|11925.66|11925.66|11926|11926|11926|11926|11925.66|11925.66|0
1642690220000|2022-01-20 14:50:20|11925.2|11925.2|11924.93|11924.93|11925.72|11925.72|11924.93|11924.93|0
1642690230000|2022-01-20 14:50:30|11927.3|11927.3|11928.09|11928.09|11928.09|11928.09|11927.3|11927.3|0
1642690240000|2022-01-20 14:50:40|11927.12|11927.12|11926.77|11926.77|11927.12|11927.12|11926.77|11926.77|0
1642690250000|2022-01-20 14:50:50|11926.85|11926.85|11926.85|11926.85|11926.85|11926.85|11926.85|11926.85|0
1642690260000|2022-01-20 14:51:00|11926.78|11926.78|11926.78|11926.78|11926.78|11926.78|11926.78|11926.78|0
1642690290000|2022-01-20 14:51:30|11926.62|11926.62|11925.49|11925.49|11926.62|11926.62|11925.49|11925.49|0
1642690300000|2022-01-20 14:51:40|11925.33|11925.33|11925.33|11925.33|11925.33|11925.33|11925.33|11925.33|0
1642690310000|2022-01-20 14:51:50|11925.51|11925.51|11924.12|11924.12|11925.51|11925.51|11924.12|11924.12|0
1642690320000|2022-01-20 14:52:00|11923.86|11923.86|11923.86|11923.86|11923.86|11923.86|11923.86|11923.86|0
1642690330000|2022-01-20 14:52:10|11924.26|11924.26|11924.41|11924.41|11924.41|11924.41|11924.26|11924.26|0
1642690340000|2022-01-20 14:52:20|11924.53|11924.53|11924.53|11924.53|11924.53|11924.53|11924.53|11924.53|0
1642690350000|2022-01-20 14:52:30|11924.79|11924.79|11924.31|11924.31|11925.77|11925.77|11924.31|11924.31|0
1642690360000|2022-01-20 14:52:40|11924.14|11924.14|11924.14|11924.14|11924.14|11924.14|11924.14|11924.14|0
1642690370000|2022-01-20 14:52:50|11923.64|11923.64|11923.13|11923.13|11923.64|11923.64|11923.13|11923.13|0
1642690380000|2022-01-20 14:53:00|11923.93|11923.93|11926.5|11926.5|11926.5|11926.5|11923.93|11923.93|0
1642690390000|2022-01-20 14:53:10|11926.9|11926.9|11926.9|11926.9|11926.9|11926.9|11926.9|11926.9|0
1642690400000|2022-01-20 14:53:20|11927.3|11927.3|11928.37|11928.37|11929.26|11929.26|11927.3|11927.3|0
1642690410000|2022-01-20 14:53:30|11928.77|11928.77|11929.06|11929.06|11929.46|11929.46|11928.77|11928.77|0
1642690420000|2022-01-20 14:53:40|11928.66|11928.66|11927.47|11927.47|11929.06|11929.06|11927.47|11927.47|0
1642690430000|2022-01-20 14:53:50|11927.24|11927.24|11927.24|11927.24|11927.24|11927.24|11927.24|11927.24|0
1642690440000|2022-01-20 14:54:00|11927.47|11927.47|11924.77|11924.77|11927.47|11927.47|11924.13|11924.13|0
1642690450000|2022-01-20 14:54:10|11925.27|11925.27|11923.13|11923.13|11925.27|11925.27|11922.89|11922.89|0
1642690460000|2022-01-20 14:54:20|11922.74|11922.74|11920.7|11920.7|11922.74|11922.74|11920.7|11920.7|0
1642690490000|2022-01-20 14:54:50|11921.68|11921.68|11922.09|11922.09|11922.09|11922.09|11921.68|11921.68|0
1642690500000|2022-01-20 14:55:00|11921.69|11921.69|11920.39|11920.39|11921.69|11921.69|11920.39|11920.39|0
1642690510000|2022-01-20 14:55:10|11919.41|11919.41|11918.43|11918.43|11919.41|11919.41|11918.43|11918.43|0
1642690520000|2022-01-20 14:55:20|11918.55|11918.55|11916.77|11916.77|11918.55|11918.55|11916.77|11916.77|0
1642690530000|2022-01-20 14:55:30|11916.98|11916.98|11917.96|11917.96|11919.92|11919.92|11916.98|11916.98|0
1642690540000|2022-01-20 14:55:40|11918.08|11918.08|11918.08|11918.08|11918.08|11918.08|11918.08|11918.08|0
1642690550000|2022-01-20 14:55:50|11917.68|11917.68|11917.96|11917.96|11918.08|11918.08|11917.68|11917.68|0
1642690560000|2022-01-20 14:56:00|11917.84|11917.84|11917.64|11917.64|11918.03|11918.03|11917.58|11917.58|0
1642690570000|2022-01-20 14:56:10|11917.76|11917.76|11917.76|11917.76|11918.15|11918.15|11917.76|11917.76|0
1642690580000|2022-01-20 14:56:20|11917.99|11917.99|11918.22|11918.22|11918.22|11918.22|11917.99|11917.99|0
1642690600000|2022-01-20 14:56:40|11918.35|11918.35|11917.16|11917.16|11918.35|11918.35|11917.16|11917.16|0
1642690610000|2022-01-20 14:56:50|11918.35|11918.35|11917.8|11917.8|11918.75|11918.75|11915.84|11915.84|0
1642690620000|2022-01-20 14:57:00|11918.99|11918.99|11920.13|11920.13|11920.39|11920.39|11918.99|11918.99|0
1642690630000|2022-01-20 14:57:10|11918.95|11918.95|11919.45|11919.45|11919.45|11919.45|11918.95|11918.95|0
1642690640000|2022-01-20 14:57:20|11919.76|11919.76|11920|11920|11920|11920|11919.6|11919.6|0
1642690650000|2022-01-20 14:57:30|11920.17|11920.17|11921.97|11921.97|11922.37|11922.37|11920.17|11920.17|0
1642690670000|2022-01-20 14:57:50|11922.09|11922.09|11922.09|11922.09|11922.09|11922.09|11921.69|11921.69|0
1642690690000|2022-01-20 14:58:10|11922.26|11922.26|11922.26|11922.26|11922.26|11922.26|11922.26|11922.26|0
1642690710000|2022-01-20 14:58:30|11921.86|11921.86|11922.33|11922.33|11922.33|11922.33|11921.86|11921.86|0
1642690720000|2022-01-20 14:58:40|11923.31|11923.31|11926.3|11926.3|11926.3|11926.3|11923.31|11923.31|0
1642690730000|2022-01-20 14:58:50|11925.9|11925.9|11925.82|11925.82|11927|11927|11925.82|11925.82|0
1642690740000|2022-01-20 14:59:00|11925.67|11925.67|11925.92|11925.92|11925.92|11925.92|11925.67|11925.67|0
1642690760000|2022-01-20 14:59:20|11925.29|11925.29|11925.71|11925.71|11925.71|11925.71|11925.29|11925.29|0
1642690770000|2022-01-20 14:59:30|11926.69|11926.69|11926.72|11926.72|11926.72|11926.72|11926.69|11926.69|0
1642690790000|2022-01-20 14:59:50|11926.32|11926.32|11924.76|11924.76|11926.32|11926.32|11924.55|11924.55|0
1642690800000|2022-01-20 15:00:00|11923.57|11923.57|11921.06|11921.06|11923.57|11923.57|11920.08|11920.08|0
1642690810000|2022-01-20 15:00:10|11921.13|11921.13|11921.51|11921.51|11921.77|11921.77|11920.15|11920.15|0
1642690830000|2022-01-20 15:00:30|11921.3|11921.3|11923.08|11923.08|11923.08|11923.08|11921.3|11921.3|0
1642690840000|2022-01-20 15:00:40|11922.68|11922.68|11921.63|11921.63|11922.68|11922.68|11921.28|11921.28|0
1642690850000|2022-01-20 15:00:50|11922.61|11922.61|11922.96|11922.96|11923.4|11923.4|11922.61|11922.61|0
1642690860000|2022-01-20 15:01:00|11922.46|11922.46|11921|11921|11922.96|11922.96|11921|11921|0
1642690890000|2022-01-20 15:01:30|11921.98|11921.98|11921.95|11921.95|11922.1|11922.1|11921.95|11921.95|0
1642690900000|2022-01-20 15:01:40|11922.35|11922.35|11921.15|11921.15|11922.35|11922.35|11921.15|11921.15|0
1642690910000|2022-01-20 15:01:50|11920.75|11920.75|11920.75|11920.75|11920.75|11920.75|11920.75|11920.75|0
1642690920000|2022-01-20 15:02:00|11921.93|11921.93|11921.26|11921.26|11921.93|11921.93|11921.26|11921.26|0
1642690930000|2022-01-20 15:02:10|11920.92|11920.92|11920.14|11920.14|11920.92|11920.92|11918.96|11918.96|0
1642690940000|2022-01-20 15:02:20|11921.12|11921.12|11920.86|11920.86|11921.12|11921.12|11920.86|11920.86|0
1642690950000|2022-01-20 15:02:30|11921.03|11921.03|11921.03|11921.03|11921.03|11921.03|11921.03|11921.03|0
1642690960000|2022-01-20 15:02:40|11920.05|11920.05|11919.53|11919.53|11920.05|11920.05|11919.53|11919.53|0
1642690970000|2022-01-20 15:02:50|11919.93|11919.93|11919.93|11919.93|11919.93|11919.93|11919.93|11919.93|0
1642690980000|2022-01-20 15:03:00|11918.74|11918.74|11918.74|11918.74|11918.74|11918.74|11918.74|11918.74|0
1642690990000|2022-01-20 15:03:10|11917.76|11917.76|11917.64|11917.64|11917.76|11917.76|11917.64|11917.64|0
1642691000000|2022-01-20 15:03:20|11918.62|11918.62|11918.62|11918.62|11918.62|11918.62|11918.62|11918.62|0
1642691010000|2022-01-20 15:03:30|11918.5|11918.5|11918.14|11918.14|11918.5|11918.5|11918.14|11918.14|0
1642691020000|2022-01-20 15:03:40|11917.75|11917.75|11918.58|11918.58|11918.84|11918.84|11917.75|11917.75|0
1642691030000|2022-01-20 15:03:50|11918.98|11918.98|11919.1|11919.1|11919.1|11919.1|11918.58|11918.58|0
1642691040000|2022-01-20 15:04:00|11920.08|11920.08|11921.06|11921.06|11921.06|11921.06|11920.08|11920.08|0
1642691050000|2022-01-20 15:04:10|11921.75|11921.75|11921.4|11921.4|11921.75|11921.75|11921.4|11921.4|0
1642691060000|2022-01-20 15:04:20|11921.06|11921.06|11924.2|11924.2|11924.2|11924.2|11921.06|11921.06|0
1642691070000|2022-01-20 15:04:30|11923.8|11923.8|11924.39|11924.39|11924.39|11924.39|11923.8|11923.8|0
1642691080000|2022-01-20 15:04:40|11924.31|11924.31|11924.31|11924.31|11924.31|11924.31|11924.31|11924.31|0
1642691090000|2022-01-20 15:04:50|11926.27|11926.27|11924.31|11924.31|11926.27|11926.27|11924.31|11924.31|0
1642691100000|2022-01-20 15:05:00|11924.54|11924.54|11924.77|11924.77|11924.77|11924.77|11924.54|11924.54|0
1642691110000|2022-01-20 15:05:10|11923.79|11923.79|11923.79|11923.79|11923.79|11923.79|11923.79|11923.79|0
1642691120000|2022-01-20 15:05:20|11922.61|11922.61|11920.44|11920.44|11922.61|11922.61|11920.44|11920.44|0
1642691130000|2022-01-20 15:05:30|11920.05|11920.05|11919.34|11919.34|11920.05|11920.05|11919.25|11919.25|0
1642691140000|2022-01-20 15:05:40|11919.84|11919.84|11922.21|11922.21|11922.21|11922.21|11919.84|11919.84|0
1642691150000|2022-01-20 15:05:50|11923.19|11923.19|11922.8|11922.8|11923.99|11923.99|11922.8|11922.8|0
1642691160000|2022-01-20 15:06:00|11922.92|11922.92|11922.92|11922.92|11922.92|11922.92|11922.92|11922.92|0
1642691170000|2022-01-20 15:06:10|11920.96|11920.96|11920.96|11920.96|11920.96|11920.96|11920.96|11920.96|0
1642691180000|2022-01-20 15:06:20|11921.36|11921.36|11921.21|11921.21|11921.36|11921.36|11921.21|11921.21|0
1642691190000|2022-01-20 15:06:30|11921.33|11921.33|11921.49|11921.49|11921.49|11921.49|11921.33|11921.33|0
1642691200000|2022-01-20 15:06:40|11920.51|11920.51|11920.51|11920.51|11920.51|11920.51|11920.51|11920.51|0
1642691220000|2022-01-20 15:07:00|11920.11|11920.11|11923.3|11923.3|11923.84|11923.84|11920.11|11920.11|0
1642691230000|2022-01-20 15:07:10|11923.25|11923.25|11925.02|11925.02|11925.02|11925.02|11921.85|11921.85|0
1642691240000|2022-01-20 15:07:20|11925.41|11925.41|11926.68|11926.68|11926.68|11926.68|11925.41|11925.41|0
1642691250000|2022-01-20 15:07:30|11926.85|11926.85|11928.7|11928.7|11928.7|11928.7|11926.85|11926.85|0
1642691310000|2022-01-20 15:08:30|11924.46|11924.46|11922.3|11922.3|11924.46|11924.46|11922.3|11922.3|0
1642691320000|2022-01-20 15:08:40|11921.5|11921.5|11918.96|11918.96|11922.3|11922.3|11918.96|11918.96|0
1642691330000|2022-01-20 15:08:50|11919.36|11919.36|11919.12|11919.12|11919.41|11919.41|11919.01|11919.01|0
1642691340000|2022-01-20 15:09:00|11919.17|11919.17|11919.27|11919.27|11919.27|11919.27|11918.91|11918.91|0
1642691350000|2022-01-20 15:09:10|11919.47|11919.47|11919.94|11919.94|11919.94|11919.94|11918.96|11918.96|0
1642691360000|2022-01-20 15:09:20|11920.92|11920.92|11920.72|11920.72|11921.9|11921.9|11920.72|11920.72|0
1642691370000|2022-01-20 15:09:30|11920.84|11920.84|11923.51|11923.51|11923.51|11923.51|11920.84|11920.84|0
1642691380000|2022-01-20 15:09:40|11923.77|11923.77|11923.77|11923.77|11923.77|11923.77|11923.77|11923.77|0
1642691390000|2022-01-20 15:09:50|11924.17|11924.17|11924.17|11924.17|11924.17|11924.17|11924.17|11924.17|0
1642691400000|2022-01-20 15:10:00|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|0
1642691410000|2022-01-20 15:10:10|11925.66|11925.66|11926.28|11926.28|11926.28|11926.28|11925.66|11925.66|0
1642691420000|2022-01-20 15:10:20|11926.2|11926.2|11926.29|11926.29|11926.29|11926.29|11926.2|11926.2|0
1642691430000|2022-01-20 15:10:30|11925.49|11925.49|11926.79|11926.79|11926.79|11926.79|11925.49|11925.49|0
1642691450000|2022-01-20 15:10:50|11926.96|11926.96|11926.42|11926.42|11927.12|11927.12|11926.42|11926.42|0
1642691460000|2022-01-20 15:11:00|11926.25|11926.25|11925.27|11925.27|11926.25|11926.25|11925.27|11925.27|0
1642691600000|2022-01-20 15:13:20|11915.04|11915.04|11912.7|11912.7|11915.04|11915.04|11912.7|11912.7|0
1642691610000|2022-01-20 15:13:30|11911.72|11911.72|11910.84|11910.84|11911.72|11911.72|11910.84|11910.84|0
1642691620000|2022-01-20 15:13:40|11910.49|11910.49|11910.49|11910.49|11910.49|11910.49|11910.49|11910.49|0
1642691630000|2022-01-20 15:13:50|11910.28|11910.28|11910.07|11910.07|11910.28|11910.28|11909.09|11909.09|0
1642691640000|2022-01-20 15:14:00|11910.93|11910.93|11910.51|11910.51|11910.93|11910.93|11910.51|11910.51|0
1642691650000|2022-01-20 15:14:10|11910.11|11910.11|11904.89|11904.89|11910.11|11910.11|11904.89|11904.89|0
1642691660000|2022-01-20 15:14:20|11906.08|11906.08|11906.13|11906.13|11907.26|11907.26|11906.08|11906.08|0
1642691670000|2022-01-20 15:14:30|11907.31|11907.31|11905.2|11905.2|11907.39|11907.39|11905.2|11905.2|0
1642691680000|2022-01-20 15:14:40|11906.18|11906.18|11907.16|11907.16|11907.16|11907.16|11906.18|11906.18|0
1642691700000|2022-01-20 15:15:00|11907.14|11907.14|11908.84|11908.84|11908.84|11908.84|11907.14|11907.14|0
1642691710000|2022-01-20 15:15:10|11907.86|11907.86|11909.99|11909.99|11910.22|11910.22|11907.86|11907.86|0
1642691720000|2022-01-20 15:15:20|11910.25|11910.25|11910.08|11910.08|11910.25|11910.25|11910.08|11910.08|0
1642691750000|2022-01-20 15:15:50|11909.1|11909.1|11908.65|11908.65|11909.1|11909.1|11907.92|11907.92|0
1642691760000|2022-01-20 15:16:00|11909.63|11909.63|11909.63|11909.63|11909.63|11909.63|11909.63|11909.63|0
1642691770000|2022-01-20 15:16:10|11908.65|11908.65|11908.65|11908.65|11908.65|11908.65|11908.65|11908.65|0
1642691780000|2022-01-20 15:16:20|11907.67|11907.67|11906.18|11906.18|11907.67|11907.67|11906.18|11906.18|0
1642691790000|2022-01-20 15:16:30|11906.06|11906.06|11906.06|11906.06|11906.06|11906.06|11906.06|11906.06|0
1642691800000|2022-01-20 15:16:40|11906.46|11906.46|11906.57|11906.57|11906.57|11906.57|11906.16|11906.16|0
1642691810000|2022-01-20 15:16:50|11907.26|11907.26|11907.26|11907.26|11907.26|11907.26|11907.26|11907.26|0
1642691820000|2022-01-20 15:17:00|11906.07|11906.07|11907.82|11907.82|11907.91|11907.91|11905.95|11905.95|0
1642691830000|2022-01-20 15:17:10|11907.7|11907.7|11905.72|11905.72|11907.7|11907.7|11905.72|11905.72|0
1642691840000|2022-01-20 15:17:20|11906.19|11906.19|11906.12|11906.12|11906.19|11906.19|11906.12|11906.12|0
1642691850000|2022-01-20 15:17:30|11906.62|11906.62|11906.62|11906.62|11906.62|11906.62|11906.62|11906.62|0
1642691860000|2022-01-20 15:17:40|11906.88|11906.88|11906.25|11906.25|11906.88|11906.88|11906.25|11906.25|0
1642691870000|2022-01-20 15:17:50|11907.44|11907.44|11905.48|11905.48|11907.44|11907.44|11904.5|11904.5|0
1642691890000|2022-01-20 15:18:10|11905.69|11905.69|11902.97|11902.97|11905.69|11905.69|11902.91|11902.91|0
1642691900000|2022-01-20 15:18:20|11901.99|11901.99|11902.97|11902.97|11902.97|11902.97|11901.01|11901.01|0
1642691910000|2022-01-20 15:18:30|11902.17|11902.17|11902.17|11902.17|11902.17|11902.17|11902.17|11902.17|0
1642691920000|2022-01-20 15:18:40|11903.37|11903.37|11904.17|11904.17|11904.17|11904.17|11903.37|11903.37|0
1642691930000|2022-01-20 15:18:50|11904.56|11904.56|11904.33|11904.33|11904.56|11904.56|11904.33|11904.33|0
1642691970000|2022-01-20 15:19:30|11904.44|11904.44|11904.56|11904.56|11904.56|11904.56|11904.44|11904.44|0
1642691990000|2022-01-20 15:19:50|11905.06|11905.06|11905.06|11905.06|11905.06|11905.06|11905.06|11905.06|0
1642692000000|2022-01-20 15:20:00|11903.88|11903.88|11903.88|11903.88|11903.88|11903.88|11903.88|11903.88|0
1642692010000|2022-01-20 15:20:10|11902.9|11902.9|11903.85|11903.85|11903.85|11903.85|11901.89|11901.89|0
1642692020000|2022-01-20 15:20:20|11903.62|11903.62|11904.41|11904.41|11904.41|11904.41|11903.62|11903.62|0
1642692030000|2022-01-20 15:20:30|11904.01|11904.01|11904.01|11904.01|11904.01|11904.01|11904.01|11904.01|0
1642692040000|2022-01-20 15:20:40|11903.04|11903.04|11903.04|11903.04|11903.04|11903.04|11903.04|11903.04|0
1642692050000|2022-01-20 15:20:50|11902.93|11902.93|11903.54|11903.54|11903.54|11903.54|11902.93|11902.93|0
1642692060000|2022-01-20 15:21:00|11904.04|11904.04|11904.84|11904.84|11904.84|11904.84|11904.04|11904.04|0
1642692070000|2022-01-20 15:21:10|11904.76|11904.76|11904.62|11904.62|11904.76|11904.76|11904.26|11904.26|0
1642692080000|2022-01-20 15:21:20|11904.27|11904.27|11904.59|11904.59|11904.59|11904.59|11904.19|11904.19|0
1642692090000|2022-01-20 15:21:30|11903.61|11903.61|11902.87|11902.87|11903.61|11903.61|11902.87|11902.87|0
1642692100000|2022-01-20 15:21:40|11903.27|11903.27|11903.27|11903.27|11903.27|11903.27|11903.27|11903.27|0
1642692110000|2022-01-20 15:21:50|11903.6|11903.6|11905.29|11905.29|11905.29|11905.29|11903.6|11903.6|0
1642692120000|2022-01-20 15:22:00|11905.5|11905.5|11905.9|11905.9|11907.52|11907.52|11905.5|11905.5|0
1642692130000|2022-01-20 15:22:10|11906.88|11906.88|11907.14|11907.14|11907.35|11907.35|11906.16|11906.16|0
1642692140000|2022-01-20 15:22:20|11908.33|11908.33|11906.68|11906.68|11908.75|11908.75|11906.68|11906.68|0
1642692150000|2022-01-20 15:22:30|11905.49|11905.49|11904.46|11904.46|11905.49|11905.49|11904.46|11904.46|0
1642692170000|2022-01-20 15:22:50|11904.11|11904.11|11904.12|11904.12|11904.12|11904.12|11903.91|11903.91|0
1642692180000|2022-01-20 15:23:00|11903.91|11903.91|11900.58|11900.58|11903.91|11903.91|11900.58|11900.58|0
1642692190000|2022-01-20 15:23:10|11900.08|11900.08|11899.1|11899.1|11900.08|11900.08|11898.7|11898.7|0
1642692200000|2022-01-20 15:23:20|11900.29|11900.29|11900.29|11900.29|11900.29|11900.29|11900.29|11900.29|0
1642692220000|2022-01-20 15:23:40|11899.89|11899.89|11899.89|11899.89|11899.89|11899.89|11899.89|11899.89|0
1642692230000|2022-01-20 15:23:50|11898.7|11898.7|11899.89|11899.89|11899.89|11899.89|11898.7|11898.7|0
1642692240000|2022-01-20 15:24:00|11900.14|11900.14|11901.12|11901.12|11901.12|11901.12|11900.14|11900.14|0
1642692260000|2022-01-20 15:24:20|11902.1|11902.1|11902.1|11902.1|11903.08|11903.08|11902.1|11902.1|0
1642692270000|2022-01-20 15:24:30|11903.29|11903.29|11903.55|11903.55|11903.55|11903.55|11903.29|11903.29|0
1642692280000|2022-01-20 15:24:40|11903.43|11903.43|11903.77|11903.77|11903.77|11903.77|11903.43|11903.43|0
1642692290000|2022-01-20 15:24:50|11903.43|11903.43|11903.93|11903.93|11903.93|11903.93|11903.43|11903.43|0
1642692300000|2022-01-20 15:25:00|11902.95|11902.95|11901.42|11901.42|11902.95|11902.95|11901.42|11901.42|0
1642692310000|2022-01-20 15:25:10|11901.21|11901.21|11902.39|11902.39|11902.39|11902.39|11901.21|11901.21|0
1642692320000|2022-01-20 15:25:20|11901.41|11901.41|11901.41|11901.41|11901.41|11901.41|11901.41|11901.41|0
1642692330000|2022-01-20 15:25:30|11900.23|11900.23|11897.16|11897.16|11900.23|11900.23|11897.16|11897.16|0
1642692360000|2022-01-20 15:26:00|11897.01|11897.01|11897.51|11897.51|11897.51|11897.51|11897.01|11897.01|0
1642692370000|2022-01-20 15:26:10|11896.53|11896.53|11896.27|11896.27|11896.53|11896.53|11896.27|11896.27|0
1642692380000|2022-01-20 15:26:20|11896.03|11896.03|11894.97|11894.97|11896.03|11896.03|11894.84|11894.84|0
1642692400000|2022-01-20 15:26:40|11894.57|11894.57|11894.97|11894.97|11894.97|11894.97|11894.57|11894.57|0
1642692410000|2022-01-20 15:26:50|11894.62|11894.62|11894.62|11894.62|11894.62|11894.62|11894.62|11894.62|0
1642692420000|2022-01-20 15:27:00|11894.83|11894.83|11894.78|11894.78|11894.83|11894.83|11894.65|11894.65|0
1642692430000|2022-01-20 15:27:10|11895.75|11895.75|11895.75|11895.75|11895.75|11895.75|11895.75|11895.75|0
1642692440000|2022-01-20 15:27:20|11895.52|11895.52|11896.95|11896.95|11896.95|11896.95|11894.78|11894.78|0
1642692450000|2022-01-20 15:27:30|11897.64|11897.64|11898.42|11898.42|11898.42|11898.42|11897.64|11897.64|0
1642692460000|2022-01-20 15:27:40|11898.53|11898.53|11898.61|11898.61|11898.61|11898.61|11898.53|11898.53|0
1642692500000|2022-01-20 15:28:20|11897.42|11897.42|11897.42|11897.42|11897.42|11897.42|11897.42|11897.42|0
1642692510000|2022-01-20 15:28:30|11895.46|11895.46|11895.46|11895.46|11895.46|11895.46|11895.46|11895.46|0
1642692520000|2022-01-20 15:28:40|11895.12|11895.12|11894.72|11894.72|11895.12|11895.12|11894.72|11894.72|0
1642692530000|2022-01-20 15:28:50|11894.88|11894.88|11894.91|11894.91|11895.03|11895.03|11894.88|11894.88|0
1642692540000|2022-01-20 15:29:00|11894.76|11894.76|11894.76|11894.76|11894.76|11894.76|11894.76|11894.76|0
1642692550000|2022-01-20 15:29:10|11894.92|11894.92|11894.92|11894.92|11894.92|11894.92|11894.92|11894.92|0
1642692560000|2022-01-20 15:29:20|11894.42|11894.42|11894.67|11894.67|11894.67|11894.67|11894.42|11894.42|0
1642692590000|2022-01-20 15:29:50|11895.07|11895.07|11894.95|11894.95|11895.07|11895.07|11894.95|11894.95|0
1642692600000|2022-01-20 15:30:00|11894.79|11894.79|11894.79|11894.79|11894.79|11894.79|11894.79|11894.79|0
1642692610000|2022-01-20 15:30:10|11895|11895|11895.61|11895.61|11895.61|11895.61|11895|11895|0
1642692620000|2022-01-20 15:30:20|11896.8|11896.8|11900.02|11900.02|11900.02|11900.02|11896.8|11896.8|0
1642692630000|2022-01-20 15:30:30|11899.81|11899.81|11900.79|11900.79|11900.79|11900.79|11899.81|11899.81|0
1642692640000|2022-01-20 15:30:40|11901.77|11901.77|11902.67|11902.67|11902.67|11902.67|11901.77|11901.77|0
1642692650000|2022-01-20 15:30:50|11903.65|11903.65|11904.63|11904.63|11904.63|11904.63|11903.65|11903.65|0
1642692660000|2022-01-20 15:31:00|11904.46|11904.46|11907.57|11907.57|11907.57|11907.57|11904.46|11904.46|0
1642692670000|2022-01-20 15:31:10|11907.68|11907.68|11906.29|11906.29|11907.68|11907.68|11906.29|11906.29|0
1642692680000|2022-01-20 15:31:20|11906.04|11906.04|11906.38|11906.38|11906.38|11906.38|11906.04|11906.04|0
1642692690000|2022-01-20 15:31:30|11906.55|11906.55|11906.55|11906.55|11906.55|11906.55|11906.55|11906.55|0
1642692700000|2022-01-20 15:31:40|11906.71|11906.71|11905.84|11905.84|11907.03|11907.03|11905.84|11905.84|0
1642692720000|2022-01-20 15:32:00|11905.03|11905.03|11904.63|11904.63|11905.03|11905.03|11904.63|11904.63|0
1642692730000|2022-01-20 15:32:10|11904.46|11904.46|11904.46|11904.46|11904.46|11904.46|11904.46|11904.46|0
1642692740000|2022-01-20 15:32:20|11904.67|11904.67|11906.37|11906.37|11906.37|11906.37|11904.67|11904.67|0
1642692760000|2022-01-20 15:32:40|11906.45|11906.45|11908.41|11908.41|11908.41|11908.41|11906.45|11906.45|0
1642692770000|2022-01-20 15:32:50|11909.39|11909.39|11911.35|11911.35|11911.35|11911.35|11909.39|11909.39|0
1642692780000|2022-01-20 15:33:00|11911.74|11911.74|11912.64|11912.64|11913.41|11913.41|11911.74|11911.74|0
1642692790000|2022-01-20 15:33:10|11913.14|11913.14|11914.12|11914.12|11914.12|11914.12|11913.14|11913.14|0
1642692810000|2022-01-20 15:33:30|11913.14|11913.14|11913.14|11913.14|11913.14|11913.14|11913.14|11913.14|0
1642692820000|2022-01-20 15:33:40|11914.24|11914.24|11914.24|11914.24|11914.24|11914.24|11914.24|11914.24|0
1642692830000|2022-01-20 15:33:50|11914.17|11914.17|11915.49|11915.49|11915.69|11915.69|11914.17|11914.17|0
1642692840000|2022-01-20 15:34:00|11916.67|11916.67|11916.67|11916.67|11916.67|11916.67|11916.67|11916.67|0
1642692850000|2022-01-20 15:34:10|11917.65|11917.65|11920.12|11920.12|11920.12|11920.12|11917.65|11917.65|0
1642692860000|2022-01-20 15:34:20|11919.99|11919.99|11922.38|11922.38|11922.38|11922.38|11919.99|11919.99|0
1642692880000|2022-01-20 15:34:40|11922.78|11922.78|11925.03|11925.03|11925.03|11925.03|11922.78|11922.78|0
1642692890000|2022-01-20 15:34:50|11926.01|11926.01|11926.27|11926.27|11926.27|11926.27|11926.01|11926.01|0
1642692900000|2022-01-20 15:35:00|11926.19|11926.19|11926.08|11926.08|11926.19|11926.19|11926.08|11926.08|0
1642692910000|2022-01-20 15:35:10|11926.24|11926.24|11924.29|11924.29|11926.24|11926.24|11923.1|11923.1|0
1642692920000|2022-01-20 15:35:20|11924.47|11924.47|11924.58|11924.58|11924.65|11924.65|11924.47|11924.47|0
1642692930000|2022-01-20 15:35:30|11923.78|11923.78|11923.38|11923.38|11923.78|11923.78|11923.38|11923.38|0
1642692940000|2022-01-20 15:35:40|11923.53|11923.53|11923.53|11923.53|11923.53|11923.53|11923.53|11923.53|0
1642692960000|2022-01-20 15:36:00|11924.22|11924.22|11925.48|11925.48|11925.48|11925.48|11923.52|11923.52|0
1642692970000|2022-01-20 15:36:10|11926.17|11926.17|11926.17|11926.17|11926.17|11926.17|11926.17|11926.17|0
1642692980000|2022-01-20 15:36:20|11926.3|11926.3|11925.65|11925.65|11926.3|11926.3|11925.65|11925.65|0
1642693000000|2022-01-20 15:36:40|11925.86|11925.86|11926.01|11926.01|11926.01|11926.01|11925.86|11925.86|0
1642693020000|2022-01-20 15:37:00|11925.62|11925.62|11924.18|11924.18|11925.62|11925.62|11924.18|11924.18|0
1642693030000|2022-01-20 15:37:10|11922.22|11922.22|11921.96|11921.96|11922.22|11922.22|11921.96|11921.96|0
1642693040000|2022-01-20 15:37:20|11920.78|11920.78|11920.38|11920.38|11920.78|11920.78|11920.38|11920.38|0
1642693050000|2022-01-20 15:37:30|11919.98|11919.98|11919|11919|11919.98|11919.98|11919|11919|0
1642693060000|2022-01-20 15:37:40|11918.5|11918.5|11918.24|11918.24|11918.5|11918.5|11918.24|11918.24|0
1642693070000|2022-01-20 15:37:50|11917.05|11917.05|11915.84|11915.84|11917.05|11917.05|11915.84|11915.84|0
1642693080000|2022-01-20 15:38:00|11915.45|11915.45|11915.06|11915.06|11916.24|11916.24|11915.06|11915.06|0
1642693100000|2022-01-20 15:38:20|11914.94|11914.94|11914.76|11914.76|11914.94|11914.94|11914.73|11914.73|0
1642693110000|2022-01-20 15:38:30|11914.71|11914.71|11914.71|11914.71|11914.71|11914.71|11914.71|11914.71|0
1642693120000|2022-01-20 15:38:40|11914.63|11914.63|11915.53|11915.53|11915.53|11915.53|11914.48|11914.48|0
1642693130000|2022-01-20 15:38:50|11915.61|11915.61|11915.69|11915.69|11915.69|11915.69|11915.61|11915.61|0
1642693140000|2022-01-20 15:39:00|11915.85|11915.85|11916.48|11916.48|11916.48|11916.48|11913.48|11913.48|0
1642693150000|2022-01-20 15:39:10|11916.56|11916.56|11914.26|11914.26|11916.63|11916.63|11914.26|11914.26|0
1642693160000|2022-01-20 15:39:20|11914.11|11914.11|11914.11|11914.11|11914.11|11914.11|11914.11|11914.11|0
1642693170000|2022-01-20 15:39:30|11913.13|11913.13|11913.61|11913.61|11913.61|11913.61|11913.13|11913.13|0
1642693180000|2022-01-20 15:39:40|11913.37|11913.37|11913.88|11913.88|11913.88|11913.88|11913.37|11913.37|0
1642693200000|2022-01-20 15:40:00|11914.13|11914.13|11913.94|11913.94|11914.28|11914.28|11913.59|11913.59|0
1642693210000|2022-01-20 15:40:10|11912.96|11912.96|11913.11|11913.11|11913.11|11913.11|11912.96|11912.96|0
1642693220000|2022-01-20 15:40:20|11913.16|11913.16|11913.57|11913.57|11913.57|11913.57|11913.16|11913.16|0
1642693230000|2022-01-20 15:40:30|11913.62|11913.62|11912.83|11912.83|11913.62|11913.62|11912.83|11912.83|0
1642693240000|2022-01-20 15:40:40|11913.04|11913.04|11912.64|11912.64|11913.04|11913.04|11912.64|11912.64|0
1642693260000|2022-01-20 15:41:00|11912.48|11912.48|11912.85|11912.85|11912.85|11912.85|11911.66|11911.66|0
1642693270000|2022-01-20 15:41:10|11913.83|11913.83|11914.96|11914.96|11914.96|11914.96|11913.43|11913.43|0
1642693280000|2022-01-20 15:41:20|11913.78|11913.78|11912.33|11912.33|11913.78|11913.78|11912.33|11912.33|0
1642693310000|2022-01-20 15:41:50|11912.12|11912.12|11910.14|11910.14|11912.12|11912.12|11910.14|11910.14|0
1642693320000|2022-01-20 15:42:00|11911.32|11911.32|11911.32|11911.32|11911.32|11911.32|11911.32|11911.32|0
1642693330000|2022-01-20 15:42:10|11912.12|11912.12|11912.12|11912.12|11912.12|11912.12|11912.12|11912.12|0
1642693340000|2022-01-20 15:42:20|11911.99|11911.99|11911.99|11911.99|11911.99|11911.99|11911.99|11911.99|0
1642693350000|2022-01-20 15:42:30|11912.97|11912.97|11912.97|11912.97|11912.97|11912.97|11912.71|11912.71|0
1642693360000|2022-01-20 15:42:40|11912.9|11912.9|11911.92|11911.92|11912.9|11912.9|11911.92|11911.92|0
1642693380000|2022-01-20 15:43:00|11911.52|11911.52|11912.1|11912.1|11912.1|11912.1|11911.12|11911.12|0
1642693400000|2022-01-20 15:43:20|11911.12|11911.12|11911.12|11911.12|11911.12|11911.12|11911.12|11911.12|0
1642693410000|2022-01-20 15:43:30|11912.1|11912.1|11910.91|11910.91|11912.1|11912.1|11910.91|11910.91|0
1642693420000|2022-01-20 15:43:40|11911.12|11911.12|11910.79|11910.79|11911.12|11911.12|11910.58|11910.58|0
1642693430000|2022-01-20 15:43:50|11911.02|11911.02|11911.24|11911.24|11911.24|11911.24|11911.02|11911.02|0
1642693440000|2022-01-20 15:44:00|11912.22|11912.22|11912.22|11912.22|11912.22|11912.22|11912.22|11912.22|0
1642693450000|2022-01-20 15:44:10|11913.4|11913.4|11912.42|11912.42|11913.4|11913.4|11912.42|11912.42|0
1642693470000|2022-01-20 15:44:30|11912.34|11912.34|11912.34|11912.34|11912.34|11912.34|11912.34|11912.34|0
1642693500000|2022-01-20 15:45:00|11912.56|11912.56|11912.82|11912.82|11912.98|11912.98|11912.56|11912.56|0
1642693510000|2022-01-20 15:45:10|11913.04|11913.04|11912.06|11912.06|11913.04|11913.04|11912.06|11912.06|0
1642693520000|2022-01-20 15:45:20|11912.56|11912.56|11912.56|11912.56|11912.56|11912.56|11912.56|11912.56|0
1642693540000|2022-01-20 15:45:40|11913.54|11913.54|11913.94|11913.94|11913.94|11913.94|11913.54|11913.54|0
1642693550000|2022-01-20 15:45:50|11914.14|11914.14|11914.14|11914.14|11914.14|11914.14|11914.14|11914.14|0
1642693560000|2022-01-20 15:46:00|11914.4|11914.4|11915.79|11915.79|11915.79|11915.79|11914.4|11914.4|0
1642693570000|2022-01-20 15:46:10|11915.91|11915.91|11917.78|11917.78|11917.78|11917.78|11915.91|11915.91|0
1642693580000|2022-01-20 15:46:20|11917.86|11917.86|11917.86|11917.86|11917.86|11917.86|11917.86|11917.86|0
1642693590000|2022-01-20 15:46:30|11916.88|11916.88|11916.31|11916.31|11916.88|11916.88|11916.31|11916.31|0
1642693600000|2022-01-20 15:46:40|11915.91|11915.91|11915.91|11915.91|11915.91|11915.91|11915.91|11915.91|0
1642693610000|2022-01-20 15:46:50|11917.1|11917.1|11919.47|11919.47|11919.47|11919.47|11917.1|11917.1|0
1642693620000|2022-01-20 15:47:00|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|0
1642693630000|2022-01-20 15:47:10|11921.45|11921.45|11923.36|11923.36|11923.76|11923.76|11921.05|11921.05|0
1642693640000|2022-01-20 15:47:20|11923.15|11923.15|11923.15|11923.15|11923.15|11923.15|11922.17|11922.17|0
1642693650000|2022-01-20 15:47:30|11923.65|11923.65|11923.65|11923.65|11923.65|11923.65|11923.65|11923.65|0
1642693660000|2022-01-20 15:47:40|11923.15|11923.15|11923.26|11923.26|11923.49|11923.49|11923.15|11923.15|0
1642693670000|2022-01-20 15:47:50|11923.5|11923.5|11923.35|11923.35|11923.6|11923.6|11923.14|11923.14|0
1642693680000|2022-01-20 15:48:00|11923.59|11923.59|11923.59|11923.59|11923.59|11923.59|11923.59|11923.59|0
1642693690000|2022-01-20 15:48:10|11923.35|11923.35|11923.97|11923.97|11923.97|11923.97|11923.35|11923.35|0
1642693710000|2022-01-20 15:48:30|11924.28|11924.28|11923.3|11923.3|11924.28|11924.28|11923.3|11923.3|0
1642693720000|2022-01-20 15:48:40|11923.15|11923.15|11923.15|11923.15|11923.15|11923.15|11923.15|11923.15|0
1642693730000|2022-01-20 15:48:50|11923.03|11923.03|11923.25|11923.25|11923.7|11923.7|11922.91|11922.91|0
1642693740000|2022-01-20 15:49:00|11923.37|11923.37|11924.01|11924.01|11924.01|11924.01|11923.37|11923.37|0
1642693750000|2022-01-20 15:49:10|11924.4|11924.4|11923.61|11923.61|11924.4|11924.4|11923.61|11923.61|0
1642693770000|2022-01-20 15:49:30|11923.73|11923.73|11923.73|11923.73|11923.73|11923.73|11923.73|11923.73|0
1642693780000|2022-01-20 15:49:40|11923.61|11923.61|11923.61|11923.61|11923.61|11923.61|11923.61|11923.61|0
1642693790000|2022-01-20 15:49:50|11922.63|11922.63|11921.65|11921.65|11922.63|11922.63|11921.65|11921.65|0
1642693800000|2022-01-20 15:50:00|11921.53|11921.53|11921.18|11921.18|11921.53|11921.53|11921.18|11921.18|0
1642693810000|2022-01-20 15:50:10|11921.26|11921.26|11919.24|11919.24|11921.61|11921.61|11919.13|11919.13|0
1642693820000|2022-01-20 15:50:20|11919.03|11919.03|11919.03|11919.03|11919.03|11919.03|11919.03|11919.03|0
1642693830000|2022-01-20 15:50:30|11918.77|11918.77|11918.77|11918.77|11918.77|11918.77|11918.77|11918.77|0
1642693840000|2022-01-20 15:50:40|11918.65|11918.65|11918.13|11918.13|11918.65|11918.65|11918.13|11918.13|0
1642693850000|2022-01-20 15:50:50|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|0
1642693860000|2022-01-20 15:51:00|11917.94|11917.94|11917.94|11917.94|11917.94|11917.94|11917.94|11917.94|0
1642693870000|2022-01-20 15:51:10|11918.33|11918.33|11922.03|11922.03|11922.03|11922.03|11918.33|11918.33|0
1642693900000|2022-01-20 15:51:40|11920.07|11920.07|11921.05|11921.05|11921.05|11921.05|11920.07|11920.07|0
1642693910000|2022-01-20 15:51:50|11919.87|11919.87|11919.75|11919.75|11919.87|11919.87|11919.75|11919.75|0
1642693940000|2022-01-20 15:52:20|11919.63|11919.63|11921.59|11921.59|11921.59|11921.59|11919.63|11919.63|0
1642693950000|2022-01-20 15:52:30|11921.75|11921.75|11921.75|11921.75|11921.75|11921.75|11921.75|11921.75|0
1642693960000|2022-01-20 15:52:40|11920.57|11920.57|11920.09|11920.09|11921.07|11921.07|11920.09|11920.09|0
1642693970000|2022-01-20 15:52:50|11920.3|11920.3|11919.95|11919.95|11920.3|11920.3|11919.95|11919.95|0
1642694000000|2022-01-20 15:53:20|11920.93|11920.93|11919.95|11919.95|11920.93|11920.93|11919.95|11919.95|0
1642694010000|2022-01-20 15:53:30|11920.16|11920.16|11920.16|11920.16|11920.16|11920.16|11920.16|11920.16|0
1642694030000|2022-01-20 15:53:50|11919.92|11919.92|11919.64|11919.64|11919.92|11919.92|11919.64|11919.64|0
1642694040000|2022-01-20 15:54:00|11919.49|11919.49|11919.75|11919.75|11919.75|11919.75|11919.49|11919.49|0
1642694050000|2022-01-20 15:54:10|11920.73|11920.73|11919.52|11919.52|11920.73|11920.73|11919.52|11919.52|0
1642694060000|2022-01-20 15:54:20|11919.18|11919.18|11919.02|11919.02|11919.18|11919.18|11919.02|11919.02|0
1642694070000|2022-01-20 15:54:30|11919.82|11919.82|11919.02|11919.02|11919.82|11919.82|11919.02|11919.02|0
1642694080000|2022-01-20 15:54:40|11919.99|11919.99|11920.05|11920.05|11920.05|11920.05|11919.89|11919.89|0
1642694090000|2022-01-20 15:54:50|11919.92|11919.92|11919.8|11919.8|11919.92|11919.92|11919.8|11919.8|0
1642694100000|2022-01-20 15:55:00|11920.15|11920.15|11920.33|11920.33|11920.33|11920.33|11919.98|11919.98|0
1642694120000|2022-01-20 15:55:20|11920.16|11920.16|11921.26|11921.26|11921.26|11921.26|11920.06|11920.06|0
1642694130000|2022-01-20 15:55:30|11920.86|11920.86|11920.44|11920.44|11920.86|11920.86|11920.44|11920.44|0
1642694140000|2022-01-20 15:55:40|11920.22|11920.22|11920.07|11920.07|11920.22|11920.22|11920.07|11920.07|0
1642694150000|2022-01-20 15:55:50|11919.7|11919.7|11919.63|11919.63|11920.03|11920.03|11919.63|11919.63|0
1642694160000|2022-01-20 15:56:00|11919.44|11919.44|11919.79|11919.79|11920.19|11920.19|11919.44|11919.44|0
1642694170000|2022-01-20 15:56:10|11919.99|11919.99|11920.08|11920.08|11920.42|11920.42|11918.93|11918.93|0
1642694180000|2022-01-20 15:56:20|11921.06|11921.06|11921.56|11921.56|11921.56|11921.56|11921.06|11921.06|0
1642694190000|2022-01-20 15:56:30|11921.73|11921.73|11921.48|11921.48|11921.73|11921.73|11921.48|11921.48|0
1642694200000|2022-01-20 15:56:40|11921.27|11921.27|11921.27|11921.27|11921.27|11921.27|11921.27|11921.27|0
1642694210000|2022-01-20 15:56:50|11921.62|11921.62|11921.66|11921.66|11921.66|11921.66|11921.45|11921.45|0
1642694220000|2022-01-20 15:57:00|11921.84|11921.84|11921.48|11921.48|11921.84|11921.84|11921.48|11921.48|0
1642694230000|2022-01-20 15:57:10|11921.68|11921.68|11922.54|11922.54|11922.66|11922.66|11921.68|11921.68|0
1642694250000|2022-01-20 15:57:30|11922.44|11922.44|11922.79|11922.79|11923.19|11923.19|11922.39|11922.39|0
1642694260000|2022-01-20 15:57:40|11922.96|11922.96|11922.77|11922.77|11922.96|11922.96|11922.77|11922.77|0
1642694270000|2022-01-20 15:57:50|11922.61|11922.61|11922.95|11922.95|11922.95|11922.95|11922.61|11922.61|0
1642694290000|2022-01-20 15:58:10|11924.14|11924.14|11924.3|11924.3|11924.3|11924.3|11924.14|11924.14|0
1642694300000|2022-01-20 15:58:20|11924.25|11924.25|11924.08|11924.08|11924.48|11924.48|11924.08|11924.08|0
1642694310000|2022-01-20 15:58:30|11924.48|11924.48|11925.39|11925.39|11925.46|11925.46|11924.48|11924.48|0
1642694320000|2022-01-20 15:58:40|11925.57|11925.57|11925.57|11925.57|11925.57|11925.57|11925.57|11925.57|0
1642694330000|2022-01-20 15:58:50|11925.73|11925.73|11925.99|11925.99|11925.99|11925.99|11925.73|11925.73|0
1642694340000|2022-01-20 15:59:00|11926.97|11926.97|11925.01|11925.01|11926.97|11926.97|11925.01|11925.01|0
1642694350000|2022-01-20 15:59:10|11924.04|11924.04|11927.4|11927.4|11927.4|11927.4|11924.04|11924.04|0
1642694360000|2022-01-20 15:59:20|11926.61|11926.61|11927.85|11927.85|11927.85|11927.85|11926.61|11926.61|0
1642694380000|2022-01-20 15:59:40|11928.64|11928.64|11929.15|11929.15|11929.15|11929.15|11928.64|11928.64|0
1642694390000|2022-01-20 15:59:50|11928.17|11928.17|11927.98|11927.98|11928.17|11928.17|11927.98|11927.98|0
1642694400000|2022-01-20 16:00:00|11928.24|11928.24|11928.89|11928.89|11928.89|11928.89|11928.24|11928.24|0
1642694410000|2022-01-20 16:00:10|11927.71|11927.71|11927.14|11927.14|11927.71|11927.71|11927.14|11927.14|0
1642694420000|2022-01-20 16:00:20|11926.16|11926.16|11924.31|11924.31|11926.16|11926.16|11924.31|11924.31|0
1642694430000|2022-01-20 16:00:30|11924.65|11924.65|11927.99|11927.99|11927.99|11927.99|11924.65|11924.65|0
1642694440000|2022-01-20 16:00:40|11927.81|11927.81|11926.98|11926.98|11927.96|11927.96|11926.98|11926.98|0
1642694450000|2022-01-20 16:00:50|11927.08|11927.08|11927.56|11927.56|11927.56|11927.56|11927.08|11927.08|0
1642694460000|2022-01-20 16:01:00|11927.04|11927.04|11930.37|11930.37|11930.37|11930.37|11927.04|11927.04|0
1642694470000|2022-01-20 16:01:10|11930.22|11930.22|11929.74|11929.74|11930.22|11930.22|11929.74|11929.74|0
1642694480000|2022-01-20 16:01:20|11928.76|11928.76|11928.76|11928.76|11928.76|11928.76|11928.76|11928.76|0
1642694500000|2022-01-20 16:01:40|11928.34|11928.34|11928.34|11928.34|11928.34|11928.34|11928.34|11928.34|0
1642694510000|2022-01-20 16:01:50|11928.55|11928.55|11929.1|11929.1|11929.1|11929.1|11928.55|11928.55|0
1642694520000|2022-01-20 16:02:00|11928.98|11928.98|11931.06|11931.06|11931.06|11931.06|11928.98|11928.98|0
1642694530000|2022-01-20 16:02:10|11931.24|11931.24|11931.61|11931.61|11931.61|11931.61|11931.24|11931.24|0
1642694540000|2022-01-20 16:02:20|11931.87|11931.87|11932.05|11932.05|11932.05|11932.05|11931.87|11931.87|0
1642694550000|2022-01-20 16:02:30|11933.03|11933.03|11936.59|11936.59|11936.59|11936.59|11933.03|11933.03|0
1642694560000|2022-01-20 16:02:40|11936.7|11936.7|11939.43|11939.43|11939.43|11939.43|11935.51|11935.51|0
1642694570000|2022-01-20 16:02:50|11940.41|11940.41|11940.07|11940.07|11940.81|11940.81|11939.83|11939.83|0
1642694580000|2022-01-20 16:03:00|11939.84|11939.84|11940.07|11940.07|11940.07|11940.07|11939.37|11939.37|0
1642694590000|2022-01-20 16:03:10|11940.12|11940.12|11940.97|11940.97|11940.97|11940.97|11940.12|11940.12|0
1642694600000|2022-01-20 16:03:20|11940.86|11940.86|11940.46|11940.46|11940.86|11940.86|11940.46|11940.46|0
1642694610000|2022-01-20 16:03:30|11940.63|11940.63|11940.63|11940.63|11941.02|11941.02|11940.47|11940.47|0
1642694630000|2022-01-20 16:03:50|11941.09|11941.09|11941.09|11941.09|11941.09|11941.09|11941.09|11941.09|0
1642694660000|2022-01-20 16:04:20|11941.22|11941.22|11941.22|11941.22|11941.22|11941.22|11941.22|11941.22|0
1642694680000|2022-01-20 16:04:40|11940.82|11940.82|11940.21|11940.21|11940.82|11940.82|11940.21|11940.21|0
1642694690000|2022-01-20 16:04:50|11940.61|11940.61|11941.01|11941.01|11941.01|11941.01|11940.61|11940.61|0
1642694700000|2022-01-20 16:05:00|11940.8|11940.8|11941.78|11941.78|11941.78|11941.78|11940.8|11940.8|0
1642694710000|2022-01-20 16:05:10|11941.94|11941.94|11941.94|11941.94|11941.94|11941.94|11941.94|11941.94|0
1642694720000|2022-01-20 16:05:20|11940.96|11940.96|11940.96|11940.96|11940.96|11940.96|11940.96|11940.96|0
1642694730000|2022-01-20 16:05:30|11941.17|11941.17|11941|11941|11941.17|11941.17|11941|11941|0
1642694760000|2022-01-20 16:06:00|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|0
1642694770000|2022-01-20 16:06:10|11939.86|11939.86|11939.23|11939.23|11939.86|11939.86|11937.9|11937.9|0
1642694780000|2022-01-20 16:06:20|11939.63|11939.63|11939.39|11939.39|11939.63|11939.63|11939.39|11939.39|0
1642694800000|2022-01-20 16:06:40|11939|11939|11939|11939|11939|11939|11939|11939|0
1642694820000|2022-01-20 16:07:00|11940.18|11940.18|11937.33|11937.33|11940.18|11940.18|11937.33|11937.33|0
1642694830000|2022-01-20 16:07:10|11936.53|11936.53|11936.41|11936.41|11936.53|11936.53|11936.41|11936.41|0
1642694840000|2022-01-20 16:07:20|11936.67|11936.67|11937.07|11937.07|11937.07|11937.07|11936.67|11936.67|0
1642694860000|2022-01-20 16:07:40|11937.12|11937.12|11935.81|11935.81|11937.12|11937.12|11935.81|11935.81|0
1642694890000|2022-01-20 16:08:10|11935.6|11935.6|11935.6|11935.6|11935.6|11935.6|11935.6|11935.6|0
1642694900000|2022-01-20 16:08:20|11935.43|11935.43|11932.11|11932.11|11935.43|11935.43|11932.11|11932.11|0
1642694910000|2022-01-20 16:08:30|11932.24|11932.24|11931.6|11931.6|11932.52|11932.52|11931.6|11931.6|0
1642694920000|2022-01-20 16:08:40|11931.2|11931.2|11931.2|11931.2|11931.2|11931.2|11931.2|11931.2|0
1642694930000|2022-01-20 16:08:50|11929.24|11929.24|11929.04|11929.04|11929.24|11929.24|11929.04|11929.04|0
1642694940000|2022-01-20 16:09:00|11928.87|11928.87|11928.62|11928.62|11928.87|11928.87|11928.45|11928.45|0
1642694950000|2022-01-20 16:09:10|11929.59|11929.59|11926.92|11926.92|11929.59|11929.59|11926.92|11926.92|0
1642694960000|2022-01-20 16:09:20|11926.75|11926.75|11926.75|11926.75|11926.75|11926.75|11926.75|11926.75|0
1642694970000|2022-01-20 16:09:30|11926.97|11926.97|11927.52|11927.52|11927.95|11927.95|11926.97|11926.97|0
1642694980000|2022-01-20 16:09:40|11927.45|11927.45|11927.37|11927.37|11927.45|11927.45|11927.37|11927.37|0
1642695000000|2022-01-20 16:10:00|11927.47|11927.47|11927.11|11927.11|11927.47|11927.47|11927.11|11927.11|0
1642695010000|2022-01-20 16:10:10|11926.87|11926.87|11926.95|11926.95|11926.95|11926.95|11926.87|11926.87|0
1642695020000|2022-01-20 16:10:20|11927.37|11927.37|11927.37|11927.37|11927.37|11927.37|11927.37|11927.37|0
1642695030000|2022-01-20 16:10:30|11927.2|11927.2|11925.43|11925.43|11927.2|11927.2|11925.43|11925.43|0
1642695040000|2022-01-20 16:10:40|11924.24|11924.24|11922.93|11922.93|11924.24|11924.24|11922.93|11922.93|0
1642695050000|2022-01-20 16:10:50|11924.11|11924.11|11923.91|11923.91|11924.11|11924.11|11923.91|11923.91|0
1642695060000|2022-01-20 16:11:00|11923.83|11923.83|11923.85|11923.85|11923.85|11923.85|11923.83|11923.83|0
1642695080000|2022-01-20 16:11:20|11923.83|11923.83|11923.71|11923.71|11923.83|11923.83|11923.71|11923.71|0
1642695090000|2022-01-20 16:11:30|11922.53|11922.53|11922.41|11922.41|11922.53|11922.53|11922.41|11922.41|0
1642695100000|2022-01-20 16:11:40|11921.9|11921.9|11921.9|11921.9|11921.9|11921.9|11921.9|11921.9|0
1642695110000|2022-01-20 16:11:50|11921.78|11921.78|11923.64|11923.64|11925.59|11925.59|11921.78|11921.78|0
1642695120000|2022-01-20 16:12:00|11923.71|11923.71|11924.34|11924.34|11924.34|11924.34|11923.01|11923.01|0
1642695150000|2022-01-20 16:12:30|11923.94|11923.94|11923.94|11923.94|11923.94|11923.94|11923.94|11923.94|0
1642695170000|2022-01-20 16:12:50|11923.59|11923.59|11923.59|11923.59|11923.59|11923.59|11923.59|11923.59|0
1642695180000|2022-01-20 16:13:00|11923.29|11923.29|11922.88|11922.88|11923.39|11923.39|11922.88|11922.88|0
1642695190000|2022-01-20 16:13:10|11922.19|11922.19|11921.58|11921.58|11922.19|11922.19|11921.58|11921.58|0
1642695230000|2022-01-20 16:13:50|11922.56|11922.56|11923.83|11923.83|11923.83|11923.83|11922.45|11922.45|0
1642695240000|2022-01-20 16:14:00|11924.22|11924.22|11925.42|11925.42|11925.42|11925.42|11923.98|11923.98|0
1642695250000|2022-01-20 16:14:10|11925.54|11925.54|11925.18|11925.18|11925.54|11925.54|11925.18|11925.18|0
1642695260000|2022-01-20 16:14:20|11925.35|11925.35|11925.79|11925.79|11926.25|11926.25|11925.1|11925.1|0
1642695270000|2022-01-20 16:14:30|11924.81|11924.81|11926.81|11926.81|11926.81|11926.81|11924.81|11924.81|0
1642695280000|2022-01-20 16:14:40|11926.69|11926.69|11926.48|11926.48|11926.69|11926.69|11926.48|11926.48|0
1642695300000|2022-01-20 16:15:00|11926.36|11926.36|11925.96|11925.96|11926.36|11926.36|11925.96|11925.96|0
1642695310000|2022-01-20 16:15:10|11925.62|11925.62|11925.77|11925.77|11925.77|11925.77|11924.64|11924.64|0
1642695320000|2022-01-20 16:15:20|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|0
1642695330000|2022-01-20 16:15:30|11925.44|11925.44|11925.28|11925.28|11925.44|11925.44|11925.28|11925.28|0
1642695340000|2022-01-20 16:15:40|11924.3|11924.3|11923.88|11923.88|11924.3|11924.3|11923.88|11923.88|0
1642695350000|2022-01-20 16:15:50|11923.49|11923.49|11923.49|11923.49|11923.49|11923.49|11923.49|11923.49|0
1642695360000|2022-01-20 16:16:00|11923.75|11923.75|11920.97|11920.97|11923.75|11923.75|11920.97|11920.97|0
1642695370000|2022-01-20 16:16:10|11920.62|11920.62|11919.93|11919.93|11920.62|11920.62|11919.93|11919.93|0
1642695420000|2022-01-20 16:17:00|11919.76|11919.76|11919.44|11919.44|11919.76|11919.76|11919.44|11919.44|0
1642695430000|2022-01-20 16:17:10|11919.04|11919.04|11919.04|11919.04|11919.04|11919.04|11919.04|11919.04|0
1642695440000|2022-01-20 16:17:20|11918.81|11918.81|11917.89|11917.89|11918.81|11918.81|11917.89|11917.89|0
1642695450000|2022-01-20 16:17:30|11918.01|11918.01|11918.44|11918.44|11919.42|11919.42|11918.01|11918.01|0
1642695460000|2022-01-20 16:17:40|11918.59|11918.59|11918.59|11918.59|11918.59|11918.59|11918.59|11918.59|0
1642695470000|2022-01-20 16:17:50|11918.99|11918.99|11919.34|11919.34|11919.34|11919.34|11918.99|11918.99|0
1642695480000|2022-01-20 16:18:00|11919.74|11919.74|11919.34|11919.34|11919.74|11919.74|11919.34|11919.34|0
1642695490000|2022-01-20 16:18:10|11919.22|11919.22|11919.22|11919.22|11919.22|11919.22|11919.22|11919.22|0
1642695500000|2022-01-20 16:18:20|11918.96|11918.96|11920.92|11920.92|11920.92|11920.92|11918.96|11918.96|0
1642695510000|2022-01-20 16:18:30|11921.04|11921.04|11921.83|11921.83|11921.83|11921.83|11921.04|11921.04|0
1642695540000|2022-01-20 16:19:00|11923.79|11923.79|11923.59|11923.59|11923.79|11923.79|11923.59|11923.59|0
1642695550000|2022-01-20 16:19:10|11923.47|11923.47|11923.47|11923.47|11923.47|11923.47|11923.47|11923.47|0
1642695560000|2022-01-20 16:19:20|11923.3|11923.3|11923.3|11923.3|11923.3|11923.3|11923.3|11923.3|0
1642695570000|2022-01-20 16:19:30|11922.74|11922.74|11922.02|11922.02|11922.99|11922.99|11922.02|11922.02|0
1642695580000|2022-01-20 16:19:40|11922.44|11922.44|11922.44|11922.44|11922.44|11922.44|11922.44|11922.44|0
1642695590000|2022-01-20 16:19:50|11922.52|11922.52|11922.52|11922.52|11922.52|11922.52|11922.52|11922.52|0
1642695600000|2022-01-20 16:20:00|11922.39|11922.39|11923.72|11923.72|11924.7|11924.7|11922.39|11922.39|0
1642695610000|2022-01-20 16:20:10|11923.57|11923.57|11923.72|11923.72|11923.72|11923.72|11923.57|11923.57|0
1642695630000|2022-01-20 16:20:30|11924.12|11924.12|11924.28|11924.28|11924.28|11924.28|11924.12|11924.12|0
1642695640000|2022-01-20 16:20:40|11922.33|11922.33|11923.31|11923.31|11923.31|11923.31|11922.33|11922.33|0
1642695650000|2022-01-20 16:20:50|11923.46|11923.46|11925.56|11925.56|11925.56|11925.56|11923.46|11923.46|0
1642695660000|2022-01-20 16:21:00|11924.37|11924.37|11924.37|11924.37|11924.37|11924.37|11924.37|11924.37|0
1642695670000|2022-01-20 16:21:10|11924.54|11924.54|11924.54|11924.54|11924.54|11924.54|11924.54|11924.54|0
1642695680000|2022-01-20 16:21:20|11925.04|11925.04|11925.04|11925.04|11925.32|11925.32|11924.92|11924.92|0
1642695690000|2022-01-20 16:21:30|11924.97|11924.97|11924.97|11924.97|11924.97|11924.97|11924.97|11924.97|0
1642695710000|2022-01-20 16:21:50|11924.87|11924.87|11924.76|11924.76|11924.87|11924.87|11924.76|11924.76|0
1642695720000|2022-01-20 16:22:00|11924.61|11924.61|11921.96|11921.96|11924.94|11924.94|11921.96|11921.96|0
1642695730000|2022-01-20 16:22:10|11921.56|11921.56|11921.28|11921.28|11921.56|11921.56|11921.28|11921.28|0
1642695740000|2022-01-20 16:22:20|11920.94|11920.94|11920.94|11920.94|11920.94|11920.94|11920.94|11920.94|0
1642695750000|2022-01-20 16:22:30|11920.89|11920.89|11919.46|11919.46|11921.04|11921.04|11919.3|11919.3|0
1642695760000|2022-01-20 16:22:40|11919.67|11919.67|11920.08|11920.08|11920.15|11920.15|11919.18|11919.18|0
1642695780000|2022-01-20 16:23:00|11919.58|11919.58|11919.18|11919.18|11919.58|11919.58|11919.18|11919.18|0
1642695790000|2022-01-20 16:23:10|11919.58|11919.58|11919.58|11919.58|11919.58|11919.58|11919.58|11919.58|0
1642695800000|2022-01-20 16:23:20|11919.32|11919.32|11919.72|11919.72|11919.72|11919.72|11919.32|11919.32|0
1642695810000|2022-01-20 16:23:30|11919.55|11919.55|11919.55|11919.55|11919.55|11919.55|11919.55|11919.55|0
1642695820000|2022-01-20 16:23:40|11919.15|11919.15|11919.15|11919.15|11919.15|11919.15|11919.15|11919.15|0
1642695830000|2022-01-20 16:23:50|11918.17|11918.17|11918.17|11918.17|11918.17|11918.17|11918.17|11918.17|0
1642695840000|2022-01-20 16:24:00|11919.15|11919.15|11918.17|11918.17|11919.15|11919.15|11918.17|11918.17|0
1642695850000|2022-01-20 16:24:10|11918.68|11918.68|11918.26|11918.26|11918.68|11918.68|11918.26|11918.26|0
1642695870000|2022-01-20 16:24:30|11918|11918|11916.04|11916.04|11918|11918|11916.04|11916.04|0
1642695880000|2022-01-20 16:24:40|11916.13|11916.13|11915.78|11915.78|11916.13|11916.13|11915.78|11915.78|0
1642695890000|2022-01-20 16:24:50|11915.52|11915.52|11915.31|11915.31|11915.52|11915.52|11915.31|11915.31|0
1642695900000|2022-01-20 16:25:00|11914.81|11914.81|11914.65|11914.65|11914.86|11914.86|11914.65|11914.65|0
1642695910000|2022-01-20 16:25:10|11914.7|11914.7|11914.4|11914.4|11914.7|11914.7|11913.26|11913.26|0
1642695920000|2022-01-20 16:25:20|11914.18|11914.18|11913.6|11913.6|11914.18|11914.18|11913.2|11913.2|0
1642695930000|2022-01-20 16:25:30|11914.58|11914.58|11914.58|11914.58|11914.58|11914.58|11914.58|11914.58|0
1642695940000|2022-01-20 16:25:40|11914.43|11914.43|11915.42|11915.42|11915.63|11915.63|11914.43|11914.43|0
1642695950000|2022-01-20 16:25:50|11915.38|11915.38|11915.84|11915.84|11915.84|11915.84|11915.38|11915.38|0
1642695960000|2022-01-20 16:26:00|11915.68|11915.68|11915.15|11915.15|11915.68|11915.68|11915.15|11915.15|0
1642695970000|2022-01-20 16:26:10|11915.35|11915.35|11915.93|11915.93|11915.99|11915.99|11915.35|11915.35|0
1642695980000|2022-01-20 16:26:20|11916.12|11916.12|11916.12|11916.12|11916.12|11916.12|11916.12|11916.12|0
1642695990000|2022-01-20 16:26:30|11915.77|11915.77|11916.84|11916.84|11916.96|11916.96|11915.77|11915.77|0
1642696000000|2022-01-20 16:26:40|11916.92|11916.92|11916.31|11916.31|11916.92|11916.92|11916.31|11916.31|0
1642696010000|2022-01-20 16:26:50|11916.52|11916.52|11916.2|11916.2|11916.52|11916.52|11916.12|11916.12|0
1642696020000|2022-01-20 16:27:00|11915.99|11915.99|11916.46|11916.46|11916.46|11916.46|11915.99|11915.99|0
1642696030000|2022-01-20 16:27:10|11916.86|11916.86|11916.86|11916.86|11916.86|11916.86|11916.74|11916.74|0
1642696040000|2022-01-20 16:27:20|11917.84|11917.84|11918.26|11918.26|11918.26|11918.26|11917.84|11917.84|0
1642696050000|2022-01-20 16:27:30|11918.6|11918.6|11918.48|11918.48|11918.6|11918.6|11918.48|11918.48|0
1642696060000|2022-01-20 16:27:40|11918.38|11918.38|11918.48|11918.48|11918.71|11918.71|11918.36|11918.36|0
1642696070000|2022-01-20 16:27:50|11918.31|11918.31|11918.31|11918.31|11918.31|11918.31|11918.31|11918.31|0
1642696080000|2022-01-20 16:28:00|11918.24|11918.24|11918.24|11918.24|11918.24|11918.24|11918.24|11918.24|0
1642696100000|2022-01-20 16:28:20|11918.08|11918.08|11918.01|11918.01|11919.42|11919.42|11918.01|11918.01|0
1642696110000|2022-01-20 16:28:30|11917.89|11917.89|11918.05|11918.05|11918.05|11918.05|11917.5|11917.5|0
1642696120000|2022-01-20 16:28:40|11918.69|11918.69|11918.69|11918.69|11918.69|11918.69|11918.69|11918.69|0
1642696130000|2022-01-20 16:28:50|11918.48|11918.48|11918.77|11918.77|11918.77|11918.77|11918.46|11918.46|0
1642696140000|2022-01-20 16:29:00|11919.95|11919.95|11923.2|11923.2|11923.2|11923.2|11919.95|11919.95|0
1642696150000|2022-01-20 16:29:10|11923.03|11923.03|11923.03|11923.03|11923.03|11923.03|11923.03|11923.03|0
1642696160000|2022-01-20 16:29:20|11924.01|11924.01|11925.28|11925.28|11925.28|11925.28|11924.01|11924.01|0
1642696170000|2022-01-20 16:29:30|11925.61|11925.61|11925.03|11925.03|11925.61|11925.61|11924.23|11924.23|0
1642696180000|2022-01-20 16:29:40|11925.44|11925.44|11925.84|11925.84|11925.99|11925.99|11923.62|11923.62|0
1642696190000|2022-01-20 16:29:50|11926.16|11926.16|11932.43|11932.43|11932.43|11932.43|11926.11|11926.11|0
1642752900000|2022-01-21 08:15:00|11816.34|11816.34|11817.2|11817.2|11817.2|11817.2|11815.35|11815.35|0
1642752910000|2022-01-21 08:15:10|11817.63|11817.63|11817.63|11817.63|11817.63|11817.63|11817.63|11817.63|0
1642752920000|2022-01-21 08:15:20|11818.68|11818.68|11818.34|11818.34|11818.68|11818.68|11818.34|11818.34|0
1642752930000|2022-01-21 08:15:30|11818.59|11818.59|11823.26|11823.26|11823.26|11823.26|11818.54|11818.54|0
1642752950000|2022-01-21 08:15:50|11824.48|11824.48|11824.23|11824.23|11825.96|11825.96|11824.23|11824.23|0
1642752960000|2022-01-21 08:16:00|11824.35|11824.35|11824.23|11824.23|11824.47|11824.47|11824.01|11824.01|0
1642752970000|2022-01-21 08:16:10|11825.3|11825.3|11827.07|11827.07|11827.07|11827.07|11825.3|11825.3|0
1642752980000|2022-01-21 08:16:20|11826.16|11826.16|11832.58|11832.58|11832.58|11832.58|11825.19|11825.19|0
1642752990000|2022-01-21 08:16:30|11835.05|11835.05|11835.63|11835.63|11836.61|11836.61|11834.65|11834.65|0
1642753000000|2022-01-21 08:16:40|11836.32|11836.32|11836.2|11836.2|11836.32|11836.32|11836.2|11836.2|0
1642753020000|2022-01-21 08:17:00|11835.94|11835.94|11837.69|11837.69|11837.69|11837.69|11835.14|11835.14|0
1642753030000|2022-01-21 08:17:10|11837.86|11837.86|11837.4|11837.4|11837.86|11837.86|11837.4|11837.4|0
1642753040000|2022-01-21 08:17:20|11837.74|11837.74|11838.37|11838.37|11838.37|11838.37|11837.74|11837.74|0
1642753050000|2022-01-21 08:17:30|11838.82|11838.82|11838.99|11838.99|11839.8|11839.8|11838.82|11838.82|0
1642753060000|2022-01-21 08:17:40|11839.34|11839.34|11839.92|11839.92|11839.92|11839.92|11839.34|11839.34|0
1642753070000|2022-01-21 08:17:50|11840.27|11840.27|11839.92|11839.92|11840.27|11840.27|11839.92|11839.92|0
1642753080000|2022-01-21 08:18:00|11839.76|11839.76|11838.62|11838.62|11839.76|11839.76|11838.62|11838.62|0
1642753100000|2022-01-21 08:18:20|11838.45|11838.45|11839.43|11839.43|11839.43|11839.43|11838.45|11838.45|0
1642753110000|2022-01-21 08:18:30|11838.25|11838.25|11838.25|11838.25|11838.25|11838.25|11838.25|11838.25|0
1642753120000|2022-01-21 08:18:40|11838.49|11838.49|11838.49|11838.49|11838.49|11838.49|11838.49|11838.49|0
1642753130000|2022-01-21 08:18:50|11839.1|11839.1|11839.1|11839.1|11839.1|11839.1|11839.1|11839.1|0
1642753140000|2022-01-21 08:19:00|11839.3|11839.3|11837.61|11837.61|11839.3|11839.3|11837.61|11837.61|0
1642753150000|2022-01-21 08:19:10|11837.78|11837.78|11837.78|11837.78|11837.78|11837.78|11837.78|11837.78|0
1642753160000|2022-01-21 08:19:20|11838.96|11838.96|11838.96|11838.96|11838.96|11838.96|11838.96|11838.96|0
1642753170000|2022-01-21 08:19:30|11837.99|11837.99|11839.02|11839.02|11839.02|11839.02|11837.99|11837.99|0
1642753180000|2022-01-21 08:19:40|11839.38|11839.38|11838.4|11838.4|11839.38|11839.38|11838.4|11838.4|0
1642753190000|2022-01-21 08:19:50|11838.53|11838.53|11839.71|11839.71|11839.71|11839.71|11838.53|11838.53|0
1642753210000|2022-01-21 08:20:10|11839.48|11839.48|11839.86|11839.86|11839.86|11839.86|11839.48|11839.48|0
1642753220000|2022-01-21 08:20:20|11840.48|11840.48|11846.12|11846.12|11846.12|11846.12|11840.48|11840.48|0
1642753230000|2022-01-21 08:20:30|11845.7|11845.7|11853.19|11853.19|11853.19|11853.19|11845.7|11845.7|0
1642753240000|2022-01-21 08:20:40|11853.45|11853.45|11854.48|11854.48|11854.48|11854.48|11853.29|11853.29|0
1642753250000|2022-01-21 08:20:50|11854.98|11854.98|11857.18|11857.18|11857.18|11857.18|11854.98|11854.98|0
1642753260000|2022-01-21 08:21:00|11862.08|11862.08|11858.72|11858.72|11862.08|11862.08|11858.72|11858.72|0
1642753270000|2022-01-21 08:21:10|11858.36|11858.36|11857.41|11857.41|11858.36|11858.36|11857.41|11857.41|0
1642753280000|2022-01-21 08:21:20|11856.9|11856.9|11857.13|11857.13|11857.13|11857.13|11856.9|11856.9|0
1642753290000|2022-01-21 08:21:30|11855.94|11855.94|11855.94|11855.94|11855.94|11855.94|11855.94|11855.94|0
1642753300000|2022-01-21 08:21:40|11854.76|11854.76|11848.45|11848.45|11854.76|11854.76|11848.45|11848.45|0
1642753310000|2022-01-21 08:21:50|11847.26|11847.26|11846.48|11846.48|11847.26|11847.26|11846.48|11846.48|0
1642753350000|2022-01-21 08:22:30|11845.45|11845.45|11844.95|11844.95|11845.45|11845.45|11844.95|11844.95|0
1642753360000|2022-01-21 08:22:40|11844.78|11844.78|11843.97|11843.97|11844.78|11844.78|11843.97|11843.97|0
1642753380000|2022-01-21 08:23:00|11843.64|11843.64|11843.91|11843.91|11844.82|11844.82|11843.64|11843.64|0
1642753390000|2022-01-21 08:23:10|11844.89|11844.89|11845.87|11845.87|11845.87|11845.87|11844.89|11844.89|0
1642753400000|2022-01-21 08:23:20|11844.68|11844.68|11844.68|11844.68|11844.68|11844.68|11844.68|11844.68|0
1642753420000|2022-01-21 08:23:40|11843.89|11843.89|11839.94|11839.94|11843.89|11843.89|11839.94|11839.94|0
1642753430000|2022-01-21 08:23:50|11839.73|11839.73|11838.75|11838.75|11839.73|11839.73|11838.75|11838.75|0
1642753440000|2022-01-21 08:24:00|11839.73|11839.73|11841.35|11841.35|11841.35|11841.35|11839.13|11839.13|0
1642753470000|2022-01-21 08:24:30|11841.96|11841.96|11841.28|11841.28|11841.96|11841.96|11841.16|11841.16|0
1642753480000|2022-01-21 08:24:40|11840.76|11840.76|11841.16|11841.16|11841.16|11841.16|11840.76|11840.76|0
1642753500000|2022-01-21 08:25:00|11838.79|11838.79|11837.34|11837.34|11838.79|11838.79|11837.34|11837.34|0
1642753510000|2022-01-21 08:25:10|11838.32|11838.32|11840.49|11840.49|11840.49|11840.49|11838.32|11838.32|0
1642753520000|2022-01-21 08:25:20|11840.27|11840.27|11839.83|11839.83|11840.27|11840.27|11839.62|11839.62|0
1642753530000|2022-01-21 08:25:30|11839.41|11839.41|11839.41|11839.41|11839.41|11839.41|11839.41|11839.41|0
1642753540000|2022-01-21 08:25:40|11838.61|11838.61|11838.21|11838.21|11838.61|11838.61|11838.21|11838.21|0
1642753550000|2022-01-21 08:25:50|11837.81|11837.81|11837.41|11837.41|11837.81|11837.81|11837.41|11837.41|0
1642753560000|2022-01-21 08:26:00|11837.29|11837.29|11836.81|11836.81|11837.29|11837.29|11836.81|11836.81|0
1642753570000|2022-01-21 08:26:10|11837.23|11837.23|11837.62|11837.62|11837.62|11837.62|11837.23|11837.23|0
1642753580000|2022-01-21 08:26:20|11837.22|11837.22|11835.26|11835.26|11837.22|11837.22|11834.07|11834.07|0
1642753590000|2022-01-21 08:26:30|11835.21|11835.21|11835.63|11835.63|11835.63|11835.63|11835.21|11835.21|0
1642753600000|2022-01-21 08:26:40|11835.37|11835.37|11835.71|11835.71|11835.71|11835.71|11835.02|11835.02|0
1642753610000|2022-01-21 08:26:50|11835.53|11835.53|11835.3|11835.3|11835.53|11835.53|11835.3|11835.3|0
1642753620000|2022-01-21 08:27:00|11835.37|11835.37|11834.07|11834.07|11835.37|11835.37|11834.07|11834.07|0
1642753640000|2022-01-21 08:27:20|11834.31|11834.31|11834.33|11834.33|11834.71|11834.71|11834.31|11834.31|0
1642753650000|2022-01-21 08:27:30|11833.98|11833.98|11833.89|11833.89|11834.12|11834.12|11833.77|11833.77|0
1642753660000|2022-01-21 08:27:40|11834.05|11834.05|11836.32|11836.32|11836.32|11836.32|11834.05|11834.05|0
1642753700000|2022-01-21 08:28:20|11835.99|11835.99|11837.1|11837.1|11837.1|11837.1|11835.99|11835.99|0
1642753710000|2022-01-21 08:28:30|11836.89|11836.89|11837.52|11837.52|11837.87|11837.87|11836.89|11836.89|0
1642753720000|2022-01-21 08:28:40|11837.28|11837.28|11836.89|11836.89|11837.28|11837.28|11836.89|11836.89|0
1642753730000|2022-01-21 08:28:50|11835.91|11835.91|11836.26|11836.26|11836.26|11836.26|11835.91|11835.91|0
1642753740000|2022-01-21 08:29:00|11836.52|11836.52|11836.52|11836.52|11836.52|11836.52|11836.52|11836.52|0
1642753750000|2022-01-21 08:29:10|11836.64|11836.64|11836.64|11836.64|11836.64|11836.64|11836.64|11836.64|0
1642753760000|2022-01-21 08:29:20|11836.8|11836.8|11836.8|11836.8|11836.8|11836.8|11836.8|11836.8|0
1642753770000|2022-01-21 08:29:30|11836.57|11836.57|11839.71|11839.71|11839.71|11839.71|11836.57|11836.57|0
1642753790000|2022-01-21 08:29:50|11841.67|11841.67|11842.32|11842.32|11842.32|11842.32|11841.67|11841.67|0
1642753800000|2022-01-21 08:30:00|11842.53|11842.53|11842.76|11842.76|11842.88|11842.88|11842.53|11842.53|0
1642753810000|2022-01-21 08:30:10|11842.12|11842.12|11838.1|11838.1|11842.12|11842.12|11838.1|11838.1|0
1642753820000|2022-01-21 08:30:20|11838.45|11838.45|11838.39|11838.39|11838.45|11838.45|11838.39|11838.39|0
1642753830000|2022-01-21 08:30:30|11838.82|11838.82|11843.07|11843.07|11843.07|11843.07|11838.82|11838.82|0
1642753840000|2022-01-21 08:30:40|11844.26|11844.26|11844.26|11844.26|11844.26|11844.26|11844.26|11844.26|0
1642753850000|2022-01-21 08:30:50|11844|11844|11844.12|11844.12|11844.24|11844.24|11844|11844|0
1642753860000|2022-01-21 08:31:00|11843.79|11843.79|11843.79|11843.79|11843.79|11843.79|11843.79|11843.79|0
1642753870000|2022-01-21 08:31:10|11847.35|11847.35|11847.85|11847.85|11847.85|11847.85|11847.35|11847.35|0
1642753880000|2022-01-21 08:31:20|11844.71|11844.71|11844.37|11844.37|11844.71|11844.71|11844.11|11844.11|0
1642753900000|2022-01-21 08:31:40|11843.7|11843.7|11843.7|11843.7|11843.87|11843.87|11843.7|11843.7|0
1642753910000|2022-01-21 08:31:50|11844.04|11844.04|11844.04|11844.04|11844.04|11844.04|11844.04|11844.04|0
1642753920000|2022-01-21 08:32:00|11843.91|11843.91|11845.52|11845.52|11845.52|11845.52|11843.91|11843.91|0
1642753930000|2022-01-21 08:32:10|11846.71|11846.71|11847.69|11847.69|11847.69|11847.69|11846.71|11846.71|0
1642753940000|2022-01-21 08:32:20|11847.86|11847.86|11847.81|11847.81|11847.86|11847.86|11847.81|11847.81|0
1642753990000|2022-01-21 08:33:10|11848.78|11848.78|11850.95|11850.95|11851.28|11851.28|11848.52|11848.52|0
1642754000000|2022-01-21 08:33:20|11851.28|11851.28|11852.83|11852.83|11852.99|11852.99|11850.62|11850.62|0
1642754010000|2022-01-21 08:33:30|11852.57|11852.57|11851.9|11851.9|11852.57|11852.57|11851.9|11851.9|0
1642754020000|2022-01-21 08:33:40|11852.25|11852.25|11854.28|11854.28|11854.28|11854.28|11852.25|11852.25|0
1642754030000|2022-01-21 08:33:50|11854.53|11854.53|11855.3|11855.3|11855.3|11855.3|11854.53|11854.53|0
1642754040000|2022-01-21 08:34:00|11856.14|11856.14|11856.15|11856.15|11856.55|11856.55|11855.93|11855.93|0
1642754050000|2022-01-21 08:34:10|11855.63|11855.63|11854.58|11854.58|11855.63|11855.63|11854.4|11854.4|0
1642754070000|2022-01-21 08:34:30|11854.46|11854.46|11855.2|11855.2|11855.2|11855.2|11854.22|11854.22|0
1642754090000|2022-01-21 08:34:50|11853.24|11853.24|11852.9|11852.9|11853.24|11853.24|11852.9|11852.9|0
1642754100000|2022-01-21 08:35:00|11851.92|11851.92|11851.25|11851.25|11851.92|11851.92|11850.73|11850.73|0
1642754110000|2022-01-21 08:35:10|11851.6|11851.6|11851.6|11851.6|11851.6|11851.6|11851.6|11851.6|0
1642754120000|2022-01-21 08:35:20|11852.3|11852.3|11854.26|11854.26|11854.26|11854.26|11852.3|11852.3|0
1642754130000|2022-01-21 08:35:30|11855.1|11855.1|11855.1|11855.1|11855.1|11855.1|11855.1|11855.1|0
1642754140000|2022-01-21 08:35:40|11855.27|11855.27|11858.32|11858.32|11858.32|11858.32|11855.27|11855.27|0
1642754150000|2022-01-21 08:35:50|11857.95|11857.95|11857.95|11857.95|11857.95|11857.95|11857.95|11857.95|0
1642754160000|2022-01-21 08:36:00|11858.66|11858.66|11859.12|11859.12|11859.12|11859.12|11858.66|11858.66|0
1642754170000|2022-01-21 08:36:10|11858.91|11858.91|11858.91|11858.91|11858.91|11858.91|11858.91|11858.91|0
1642754200000|2022-01-21 08:36:40|11859.39|11859.39|11860.42|11860.42|11860.58|11860.58|11859.39|11859.39|0
1642754210000|2022-01-21 08:36:50|11857.48|11857.48|11857.33|11857.33|11857.48|11857.48|11857.33|11857.33|0
1642754220000|2022-01-21 08:37:00|11856.97|11856.97|11856.81|11856.81|11856.97|11856.97|11856.81|11856.81|0
1642754230000|2022-01-21 08:37:10|11857.12|11857.12|11859.31|11859.31|11859.31|11859.31|11857.12|11857.12|0
1642754240000|2022-01-21 08:37:20|11859.81|11859.81|11859.81|11859.81|11859.81|11859.81|11859.81|11859.81|0
1642754250000|2022-01-21 08:37:30|11860.02|11860.02|11860.02|11860.02|11860.02|11860.02|11860.02|11860.02|0
1642754260000|2022-01-21 08:37:40|11859.51|11859.51|11859.86|11859.86|11859.86|11859.86|11859.51|11859.51|0
1642754270000|2022-01-21 08:37:50|11859.53|11859.53|11858.66|11858.66|11859.53|11859.53|11858.66|11858.66|0
1642754280000|2022-01-21 08:38:00|11859.64|11859.64|11859.82|11859.82|11859.82|11859.82|11859.64|11859.64|0
1642754290000|2022-01-21 08:38:10|11859.4|11859.4|11859.03|11859.03|11859.4|11859.4|11858.93|11858.93|0
1642754310000|2022-01-21 08:38:30|11858.93|11858.93|11859.23|11859.23|11859.23|11859.23|11858.93|11858.93|0
1642754330000|2022-01-21 08:38:50|11860.42|11860.42|11863.76|11863.76|11865.72|11865.72|11860.42|11860.42|0
1642754340000|2022-01-21 08:39:00|11863.91|11863.91|11860.89|11860.89|11864.78|11864.78|11860.89|11860.89|0
1642754350000|2022-01-21 08:39:10|11861.23|11861.23|11863.35|11863.35|11863.35|11863.35|11861.23|11861.23|0
1642754360000|2022-01-21 08:39:20|11862.16|11862.16|11862.51|11862.51|11862.51|11862.51|11862.16|11862.16|0
1642754380000|2022-01-21 08:39:40|11864.68|11864.68|11867.35|11867.35|11867.35|11867.35|11864.68|11864.68|0
1642754410000|2022-01-21 08:40:10|11868.39|11868.39|11868.49|11868.49|11868.73|11868.73|11868.23|11868.23|0
1642754420000|2022-01-21 08:40:20|11869.67|11869.67|11870.36|11870.36|11870.36|11870.36|11869.67|11869.67|0
1642754430000|2022-01-21 08:40:30|11869.18|11869.18|11869.18|11869.18|11869.18|11869.18|11869.18|11869.18|0
1642754440000|2022-01-21 08:40:40|11868.49|11868.49|11868.49|11868.49|11868.49|11868.49|11868.49|11868.49|0
1642754450000|2022-01-21 08:40:50|11868.94|11868.94|11868.94|11868.94|11868.94|11868.94|11868.94|11868.94|0
1642754460000|2022-01-21 08:41:00|11868.15|11868.15|11868.49|11868.49|11868.49|11868.49|11868.15|11868.15|0
1642754470000|2022-01-21 08:41:10|11868.79|11868.79|11869.3|11869.3|11869.3|11869.3|11868.79|11868.79|0
1642754480000|2022-01-21 08:41:20|11868.88|11868.88|11868.88|11868.88|11868.88|11868.88|11868.88|11868.88|0
1642754490000|2022-01-21 08:41:30|11868.71|11868.71|11868.71|11868.71|11868.71|11868.71|11868.71|11868.71|0
1642754530000|2022-01-21 08:42:10|11868.02|11868.02|11868.02|11868.02|11868.02|11868.02|11868.02|11868.02|0
1642754550000|2022-01-21 08:42:30|11866.83|11866.83|11867.19|11867.19|11867.19|11867.19|11866.83|11866.83|0
1642754560000|2022-01-21 08:42:40|11867.31|11867.31|11867.31|11867.31|11867.31|11867.31|11867.31|11867.31|0
1642754580000|2022-01-21 08:43:00|11866.13|11866.13|11866.13|11866.13|11866.13|11866.13|11866.13|11866.13|0
1642754600000|2022-01-21 08:43:20|11865.62|11865.62|11864.23|11864.23|11865.62|11865.62|11864.23|11864.23|0
1642754610000|2022-01-21 08:43:30|11862.63|11862.63|11862.63|11862.63|11862.63|11862.63|11862.63|11862.63|0
1642754620000|2022-01-21 08:43:40|11862.67|11862.67|11862.58|11862.58|11862.67|11862.67|11862.58|11862.58|0
1642754630000|2022-01-21 08:43:50|11863.77|11863.77|11863.64|11863.64|11863.77|11863.77|11863.64|11863.64|0
1642754640000|2022-01-21 08:44:00|11862.45|11862.45|11862.72|11862.72|11862.72|11862.72|11861.93|11861.93|0
1642754660000|2022-01-21 08:44:20|11862.38|11862.38|11862.38|11862.38|11862.38|11862.38|11862.38|11862.38|0
1642754670000|2022-01-21 08:44:30|11862.88|11862.88|11862.67|11862.67|11862.88|11862.88|11862.67|11862.67|0
1642754690000|2022-01-21 08:44:50|11859.73|11859.73|11859.73|11859.73|11859.73|11859.73|11859.73|11859.73|0
1642754720000|2022-01-21 08:45:20|11859.61|11859.61|11860.48|11860.48|11860.79|11860.79|11859.61|11859.61|0
1642754730000|2022-01-21 08:45:30|11860.25|11860.25|11857.6|11857.6|11860.25|11860.25|11857.6|11857.6|0
1642754760000|2022-01-21 08:46:00|11857.67|11857.67|11857.36|11857.36|11857.67|11857.67|11857.36|11857.36|0
1642754770000|2022-01-21 08:46:10|11856.19|11856.19|11856.19|11856.19|11856.19|11856.19|11856.19|11856.19|0
1642754780000|2022-01-21 08:46:20|11855.69|11855.69|11848.76|11848.76|11855.69|11855.69|11848.76|11848.76|0
1642754790000|2022-01-21 08:46:30|11849|11849|11848.14|11848.14|11849|11849|11848.14|11848.14|0
1642754800000|2022-01-21 08:46:40|11842.26|11842.26|11842.22|11842.22|11842.26|11842.26|11842.1|11842.1|0
1642754820000|2022-01-21 08:47:00|11842.55|11842.55|11843.28|11843.28|11843.28|11843.28|11842.55|11842.55|0
1642754830000|2022-01-21 08:47:10|11843.45|11843.45|11841.89|11841.89|11843.45|11843.45|11841.89|11841.89|0
1642754840000|2022-01-21 08:47:20|11840.71|11840.71|11837.91|11837.91|11840.71|11840.71|11837.91|11837.91|0
1642754870000|2022-01-21 08:47:50|11838.89|11838.89|11838.89|11838.89|11838.89|11838.89|11838.89|11838.89|0
1642754880000|2022-01-21 08:48:00|11840.07|11840.07|11840.47|11840.47|11840.47|11840.47|11840.07|11840.07|0
1642754890000|2022-01-21 08:48:10|11839.67|11839.67|11840.25|11840.25|11840.25|11840.25|11839.27|11839.27|0
1642754900000|2022-01-21 08:48:20|11841.05|11841.05|11842.03|11842.03|11842.03|11842.03|11841.05|11841.05|0
1642754910000|2022-01-21 08:48:30|11843.22|11843.22|11843.34|11843.34|11843.34|11843.34|11843.22|11843.22|0
1642754920000|2022-01-21 08:48:40|11842.16|11842.16|11842.16|11842.16|11842.16|11842.16|11842.16|11842.16|0
1642754930000|2022-01-21 08:48:50|11841.47|11841.47|11841.87|11841.87|11842.26|11842.26|11841.47|11841.47|0
1642754940000|2022-01-21 08:49:00|11842.29|11842.29|11842.29|11842.29|11842.29|11842.29|11842.29|11842.29|0
1642754950000|2022-01-21 08:49:10|11842.12|11842.12|11845.45|11845.45|11845.45|11845.45|11842.12|11842.12|0
1642754960000|2022-01-21 08:49:20|11845.62|11845.62|11845.29|11845.29|11845.62|11845.62|11845.29|11845.29|0
1642754970000|2022-01-21 08:49:30|11845.52|11845.52|11845.52|11845.52|11845.52|11845.52|11845.52|11845.52|0
1642754990000|2022-01-21 08:49:50|11845.78|11845.78|11845.78|11845.78|11845.78|11845.78|11845.78|11845.78|0
1642755000000|2022-01-21 08:50:00|11846.39|11846.39|11846.39|11846.39|11846.39|11846.39|11846.39|11846.39|0
1642755010000|2022-01-21 08:50:10|11846.54|11846.54|11848.08|11848.08|11848.08|11848.08|11846.54|11846.54|0
1642755060000|2022-01-21 08:51:00|11849.26|11849.26|11849.76|11849.76|11850.45|11850.45|11849.26|11849.26|0
1642755080000|2022-01-21 08:51:20|11850.1|11850.1|11850.1|11850.1|11850.1|11850.1|11850.1|11850.1|0
1642755090000|2022-01-21 08:51:30|11850.5|11850.5|11852.71|11852.71|11852.71|11852.71|11850.45|11850.45|0
1642755120000|2022-01-21 08:52:00|11853.51|11853.51|11853.93|11853.93|11853.93|11853.93|11853.51|11853.51|0
1642755150000|2022-01-21 08:52:30|11855.12|11855.12|11858.96|11858.96|11858.96|11858.96|11855.12|11855.12|0
1642755180000|2022-01-21 08:53:00|11859.11|11859.11|11860.76|11860.76|11860.96|11860.96|11858.96|11858.96|0
1642755190000|2022-01-21 08:53:10|11860.97|11860.97|11862.1|11862.1|11862.1|11862.1|11860.97|11860.97|0
1642755220000|2022-01-21 08:53:40|11862.61|11862.61|11865.44|11865.44|11865.44|11865.44|11862.61|11862.61|0
1642755230000|2022-01-21 08:53:50|11864.26|11864.26|11868.12|11868.12|11868.12|11868.12|11864.26|11864.26|0
1642755240000|2022-01-21 08:54:00|11868.2|11868.2|11868.2|11868.2|11868.2|11868.2|11868.2|11868.2|0
1642755250000|2022-01-21 08:54:10|11867.22|11867.22|11867.22|11867.22|11867.22|11867.22|11866.86|11866.86|0
1642755260000|2022-01-21 08:54:20|11868.02|11868.02|11867.37|11867.37|11868.02|11868.02|11867.37|11867.37|0
1642755270000|2022-01-21 08:54:30|11867.63|11867.63|11867.63|11867.63|11867.63|11867.63|11867.63|11867.63|0
1642755280000|2022-01-21 08:54:40|11868.02|11868.02|11868.02|11868.02|11868.02|11868.02|11868.02|11868.02|0
1642755290000|2022-01-21 08:54:50|11868.23|11868.23|11868.46|11868.46|11868.54|11868.54|11868.23|11868.23|0
1642755300000|2022-01-21 08:55:00|11869.24|11869.24|11870.51|11870.51|11870.51|11870.51|11869.24|11869.24|0
1642755310000|2022-01-21 08:55:10|11868.34|11868.34|11867.13|11867.13|11868.34|11868.34|11866.55|11866.55|0
1642755320000|2022-01-21 08:55:20|11866.15|11866.15|11864.97|11864.97|11866.15|11866.15|11864.97|11864.97|0
1642755330000|2022-01-21 08:55:30|11865.14|11865.14|11865.29|11865.29|11865.29|11865.29|11865.14|11865.14|0
1642755340000|2022-01-21 08:55:40|11866.27|11866.27|11866.67|11866.67|11866.67|11866.67|11866.27|11866.27|0
1642755350000|2022-01-21 08:55:50|11867.06|11867.06|11867.06|11867.06|11867.06|11867.06|11867.06|11867.06|0
1642755360000|2022-01-21 08:56:00|11866.64|11866.64|11866.4|11866.4|11866.64|11866.64|11866.4|11866.4|0
1642755370000|2022-01-21 08:56:10|11866.19|11866.19|11866.19|11866.19|11866.19|11866.19|11866.19|11866.19|0
1642755380000|2022-01-21 08:56:20|11867.17|11867.17|11867|11867|11867.17|11867.17|11867|11867|0
1642755420000|2022-01-21 08:57:00|11865.82|11865.82|11864.84|11864.84|11865.82|11865.82|11864.84|11864.84|0
1642755430000|2022-01-21 08:57:10|11865.23|11865.23|11864.84|11864.84|11865.23|11865.23|11864.84|11864.84|0
1642755460000|2022-01-21 08:57:40|11865.04|11865.04|11866.63|11866.63|11866.63|11866.63|11865.04|11865.04|0
1642755470000|2022-01-21 08:57:50|11867.61|11867.61|11867.61|11867.61|11867.61|11867.61|11867.61|11867.61|0
1642755490000|2022-01-21 08:58:10|11868|11868|11867.61|11867.61|11868|11868|11867.61|11867.61|0
1642755510000|2022-01-21 08:58:30|11866.91|11866.91|11866.91|11866.91|11866.91|11866.91|11866.91|11866.91|0
1642755520000|2022-01-21 08:58:40|11866.68|11866.68|11867.87|11867.87|11867.87|11867.87|11866.68|11866.68|0
1642755530000|2022-01-21 08:58:50|11868.56|11868.56|11868.56|11868.56|11868.56|11868.56|11868.56|11868.56|0
1642755540000|2022-01-21 08:59:00|11870.93|11870.93|11870.46|11870.46|11870.93|11870.93|11870.06|11870.06|0
1642755560000|2022-01-21 08:59:20|11870.06|11870.06|11870.06|11870.06|11870.06|11870.06|11870.06|11870.06|0
1642755570000|2022-01-21 08:59:30|11869.66|11869.66|11869.82|11869.82|11869.82|11869.82|11869.42|11869.42|0
1642755580000|2022-01-21 08:59:40|11871.01|11871.01|11875.04|11875.04|11875.04|11875.04|11871.01|11871.01|0
1642755600000|2022-01-21 09:00:00|11876.22|11876.22|11876.91|11876.91|11876.91|11876.91|11876.22|11876.22|0
1642755650000|2022-01-21 09:00:50|11876.67|11876.67|11878.68|11878.68|11878.68|11878.68|11876.67|11876.67|0
1642755660000|2022-01-21 09:01:00|11878.91|11878.91|11878.91|11878.91|11878.91|11878.91|11878.91|11878.91|0
1642755670000|2022-01-21 09:01:10|11879.08|11879.08|11879.25|11879.25|11879.25|11879.25|11879.08|11879.08|0
1642755680000|2022-01-21 09:01:20|11879.67|11879.67|11879.67|11879.67|11879.67|11879.67|11879.67|11879.67|0
1642755710000|2022-01-21 09:01:50|11879.27|11879.27|11878.29|11878.29|11879.27|11879.27|11878.29|11878.29|0
1642755720000|2022-01-21 09:02:00|11877.89|11877.89|11877.89|11877.89|11877.89|11877.89|11877.89|11877.89|0
1642755730000|2022-01-21 09:02:10|11878.1|11878.1|11878.89|11878.89|11879.28|11879.28|11878.1|11878.1|0
1642755740000|2022-01-21 09:02:20|11880.07|11880.07|11879.86|11879.86|11880.07|11880.07|11879.86|11879.86|0
1642755750000|2022-01-21 09:02:30|11880.84|11880.84|11885.1|11885.1|11885.1|11885.1|11880.84|11880.84|0
1642755760000|2022-01-21 09:02:40|11886.08|11886.08|11886.08|11886.08|11886.08|11886.08|11886.08|11886.08|0
1642755770000|2022-01-21 09:02:50|11885.66|11885.66|11885.57|11885.57|11885.66|11885.66|11885.45|11885.45|0
1642755780000|2022-01-21 09:03:00|11885.98|11885.98|11885.81|11885.81|11886.28|11886.28|11885.77|11885.77|0
1642755790000|2022-01-21 09:03:10|11887.08|11887.08|11885.6|11885.6|11887.69|11887.69|11885.6|11885.6|0
1642755830000|2022-01-21 09:03:50|11888.54|11888.54|11889.72|11889.72|11889.72|11889.72|11888.54|11888.54|0
1642755840000|2022-01-21 09:04:00|11890.52|11890.52|11891.62|11891.62|11891.62|11891.62|11890.12|11890.12|0
1642755850000|2022-01-21 09:04:10|11893.58|11893.58|11893.58|11893.58|11893.58|11893.58|11893.58|11893.58|0
1642755860000|2022-01-21 09:04:20|11892.89|11892.89|11890.58|11890.58|11892.89|11892.89|11890.58|11890.58|0
1642755870000|2022-01-21 09:04:30|11890.24|11890.24|11890.24|11890.24|11890.24|11890.24|11890.24|11890.24|0
1642755880000|2022-01-21 09:04:40|11890.58|11890.58|11890.92|11890.92|11890.92|11890.92|11890.58|11890.58|0
1642755890000|2022-01-21 09:04:50|11892.88|11892.88|11892.88|11892.88|11892.88|11892.88|11892.88|11892.88|0
1642755900000|2022-01-21 09:05:00|11892.93|11892.93|11897.77|11897.77|11897.77|11897.77|11892.93|11892.93|0
1642755910000|2022-01-21 09:05:10|11898.24|11898.24|11898.35|11898.35|11898.35|11898.35|11897.85|11897.85|0
1642755920000|2022-01-21 09:05:20|11898.72|11898.72|11898.72|11898.72|11899.7|11899.7|11898.72|11898.72|0
1642755930000|2022-01-21 09:05:30|11899.7|11899.7|11900.57|11900.57|11900.57|11900.57|11899.53|11899.53|0
1642755940000|2022-01-21 09:05:40|11901.76|11901.76|11901.92|11901.92|11901.92|11901.92|11901.76|11901.76|0
1642755960000|2022-01-21 09:06:00|11901.81|11901.81|11901.42|11901.42|11901.81|11901.81|11900.27|11900.27|0
1642755990000|2022-01-21 09:06:30|11900.23|11900.23|11899.97|11899.97|11900.23|11900.23|11899.97|11899.97|0
1642756000000|2022-01-21 09:06:40|11899|11899|11899|11899|11899|11899|11899|11899|0
1642756020000|2022-01-21 09:07:00|11899.34|11899.34|11899.84|11899.84|11899.84|11899.84|11899.34|11899.34|0
1642756030000|2022-01-21 09:07:10|11900.03|11900.03|11900.37|11900.37|11900.37|11900.37|11900.03|11900.03|0
1642756040000|2022-01-21 09:07:20|11902.74|11902.74|11902.74|11902.74|11902.74|11902.74|11902.74|11902.74|0
1642756050000|2022-01-21 09:07:30|11902.32|11902.32|11902.32|11902.32|11902.32|11902.32|11902.32|11902.32|0
1642756060000|2022-01-21 09:07:40|11902.2|11902.2|11902.88|11902.88|11902.88|11902.88|11901.94|11901.94|0
1642756080000|2022-01-21 09:08:00|11901.9|11901.9|11899.34|11899.34|11901.9|11901.9|11899.34|11899.34|0
1642756090000|2022-01-21 09:08:10|11899.22|11899.22|11899.1|11899.1|11899.34|11899.34|11899.1|11899.1|0
1642756100000|2022-01-21 09:08:20|11898.95|11898.95|11898.95|11898.95|11898.95|11898.95|11898.95|11898.95|0
1642756110000|2022-01-21 09:08:30|11898.6|11898.6|11898.6|11898.6|11898.6|11898.6|11898.6|11898.6|0
1642756120000|2022-01-21 09:08:40|11898.9|11898.9|11898.67|11898.67|11898.9|11898.9|11898.67|11898.67|0
1642756130000|2022-01-21 09:08:50|11898.83|11898.83|11897.65|11897.65|11898.83|11898.83|11897.65|11897.65|0
1642756140000|2022-01-21 09:09:00|11897.5|11897.5|11896.04|11896.04|11897.63|11897.63|11896.04|11896.04|0
1642756150000|2022-01-21 09:09:10|11896.34|11896.34|11896.34|11896.34|11896.34|11896.34|11896.34|11896.34|0
1642756160000|2022-01-21 09:09:20|11896.51|11896.51|11896.27|11896.27|11896.51|11896.51|11896.27|11896.27|0
1642756180000|2022-01-21 09:09:40|11897.59|11897.59|11898.12|11898.12|11898.28|11898.28|11897.59|11897.59|0
1642756190000|2022-01-21 09:09:50|11897.75|11897.75|11897.29|11897.29|11897.75|11897.75|11897.29|11897.29|0
1642756200000|2022-01-21 09:10:00|11898.48|11898.48|11899|11899|11899|11899|11898.48|11898.48|0
1642756220000|2022-01-21 09:10:20|11898.9|11898.9|11899.4|11899.4|11899.4|11899.4|11898.9|11898.9|0
1642756230000|2022-01-21 09:10:30|11899.85|11899.85|11899.85|11899.85|11899.85|11899.85|11899.85|11899.85|0
1642756250000|2022-01-21 09:10:50|11899.43|11899.43|11899.09|11899.09|11899.43|11899.43|11898.74|11898.74|0
1642756260000|2022-01-21 09:11:00|11898.85|11898.85|11898.62|11898.62|11898.85|11898.85|11898.62|11898.62|0
1642756270000|2022-01-21 09:11:10|11897.44|11897.44|11897.44|11897.44|11897.44|11897.44|11897.44|11897.44|0
1642756290000|2022-01-21 09:11:30|11896.46|11896.46|11896.23|11896.23|11896.46|11896.46|11896.23|11896.23|0
1642756360000|2022-01-21 09:12:40|11896.47|11896.47|11896.82|11896.82|11896.82|11896.82|11896.47|11896.47|0
1642756390000|2022-01-21 09:13:10|11897.02|11897.02|11894.83|11894.83|11897.02|11897.02|11894.83|11894.83|0
1642756410000|2022-01-21 09:13:30|11894.62|11894.62|11894.27|11894.27|11894.62|11894.62|11894.27|11894.27|0
1642756430000|2022-01-21 09:13:50|11893.47|11893.47|11893.07|11893.07|11893.47|11893.47|11893.07|11893.07|0
1642756450000|2022-01-21 09:14:10|11893.41|11893.41|11893.41|11893.41|11893.41|11893.41|11893.41|11893.41|0
1642756460000|2022-01-21 09:14:20|11893.53|11893.53|11893.53|11893.53|11893.53|11893.53|11893.53|11893.53|0
1642756480000|2022-01-21 09:14:40|11893.29|11893.29|11893.29|11893.29|11893.29|11893.29|11893.29|11893.29|0
1642756490000|2022-01-21 09:14:50|11893.65|11893.65|11893.65|11893.65|11893.65|11893.65|11893.65|11893.65|0
1642756500000|2022-01-21 09:15:00|11893.44|11893.44|11891.48|11891.48|11893.44|11893.44|11891.48|11891.48|0
1642756510000|2022-01-21 09:15:10|11891.3|11891.3|11889.92|11889.92|11891.3|11891.3|11889.92|11889.92|0
1642756520000|2022-01-21 09:15:20|11890.09|11890.09|11889.97|11889.97|11890.09|11890.09|11889.97|11889.97|0
1642756550000|2022-01-21 09:15:50|11889.85|11889.85|11889.5|11889.5|11889.85|11889.85|11889.5|11889.5|0
1642756560000|2022-01-21 09:16:00|11887.54|11887.54|11887.14|11887.14|11887.54|11887.54|11887.14|11887.14|0
1642756570000|2022-01-21 09:16:10|11888.33|11888.33|11887.29|11887.29|11888.33|11888.33|11887.29|11887.29|0
1642756600000|2022-01-21 09:16:40|11887.41|11887.41|11887.05|11887.05|11887.41|11887.41|11887.05|11887.05|0
1642756610000|2022-01-21 09:16:50|11888.24|11888.24|11888.24|11888.24|11888.24|11888.24|11888.24|11888.24|0
1642756620000|2022-01-21 09:17:00|11887.05|11887.05|11886.46|11886.46|11887.05|11887.05|11886.46|11886.46|0
1642756640000|2022-01-21 09:17:20|11886.04|11886.04|11886.04|11886.04|11886.04|11886.04|11886.04|11886.04|0
1642756650000|2022-01-21 09:17:30|11885.89|11885.89|11886.15|11886.15|11886.15|11886.15|11885.67|11885.67|0
1642756660000|2022-01-21 09:17:40|11885.98|11885.98|11885.98|11885.98|11885.98|11885.98|11885.98|11885.98|0
1642756680000|2022-01-21 09:18:00|11885.86|11885.86|11885.83|11885.83|11885.86|11885.86|11885.6|11885.6|0
1642756730000|2022-01-21 09:18:50|11885.14|11885.14|11885.14|11885.14|11885.14|11885.14|11883.96|11883.96|0
1642756740000|2022-01-21 09:19:00|11885.49|11885.49|11885.49|11885.49|11885.49|11885.49|11885.49|11885.49|0
1642756750000|2022-01-21 09:19:10|11885.65|11885.65|11885.65|11885.65|11885.65|11885.65|11885.65|11885.65|0
1642756760000|2022-01-21 09:19:20|11885.29|11885.29|11883.75|11883.75|11885.29|11885.29|11883.75|11883.75|0
1642756770000|2022-01-21 09:19:30|11884.09|11884.09|11881.97|11881.97|11884.09|11884.09|11881.97|11881.97|0
1642756780000|2022-01-21 09:19:40|11882.95|11882.95|11882.61|11882.61|11882.95|11882.95|11882.61|11882.61|0
1642756790000|2022-01-21 09:19:50|11882.45|11882.45|11882.45|11882.45|11882.45|11882.45|11882.45|11882.45|0
1642756800000|2022-01-21 09:20:00|11882.1|11882.1|11882.89|11882.89|11883.29|11883.29|11882.1|11882.1|0
1642756840000|2022-01-21 09:20:40|11883.06|11883.06|11883.06|11883.06|11883.06|11883.06|11883.06|11883.06|0
1642756860000|2022-01-21 09:21:00|11883.26|11883.26|11882.94|11882.94|11883.26|11883.26|11882.94|11882.94|0
1642756870000|2022-01-21 09:21:10|11882.47|11882.47|11882.59|11882.59|11882.59|11882.59|11882.47|11882.47|0
1642756880000|2022-01-21 09:21:20|11881.41|11881.41|11881.17|11881.17|11881.41|11881.41|11881.17|11881.17|0
1642756890000|2022-01-21 09:21:30|11880.19|11880.19|11880.19|11880.19|11880.19|11880.19|11880.19|11880.19|0
1642756900000|2022-01-21 09:21:40|11881.17|11881.17|11881.09|11881.09|11881.17|11881.17|11881.09|11881.09|0
1642756910000|2022-01-21 09:21:50|11880.74|11880.74|11880.74|11880.74|11880.74|11880.74|11880.74|11880.74|0
1642756920000|2022-01-21 09:22:00|11879.73|11879.73|11879.73|11879.73|11879.73|11879.73|11879.73|11879.73|0
1642756950000|2022-01-21 09:22:30|11879.23|11879.23|11880.21|11880.21|11880.21|11880.21|11879.23|11879.23|0
1642756960000|2022-01-21 09:22:40|11881.19|11881.19|11881.19|11881.19|11881.19|11881.19|11881.19|11881.19|0
1642757000000|2022-01-21 09:23:20|11880.95|11880.95|11880.95|11880.95|11880.95|11880.95|11880.95|11880.95|0
1642757010000|2022-01-21 09:23:30|11880.15|11880.15|11880.15|11880.15|11880.15|11880.15|11880.15|11880.15|0
1642757020000|2022-01-21 09:23:40|11880.65|11880.65|11880.65|11880.65|11880.65|11880.65|11880.65|11880.65|0
1642757030000|2022-01-21 09:23:50|11881.45|11881.45|11882.25|11882.25|11882.25|11882.25|11881.45|11881.45|0
1642757040000|2022-01-21 09:24:00|11881.27|11881.27|11883.23|11883.23|11883.23|11883.23|11881.27|11881.27|0
1642757090000|2022-01-21 09:24:50|11885.19|11885.19|11885.19|11885.19|11885.19|11885.19|11885.19|11885.19|0
1642757100000|2022-01-21 09:25:00|11882.25|11882.25|11882.25|11882.25|11882.25|11882.25|11882.25|11882.25|0
1642757120000|2022-01-21 09:25:20|11882.6|11882.6|11882.6|11882.6|11882.6|11882.6|11882.6|11882.6|0
1642757150000|2022-01-21 09:25:50|11882.25|11882.25|11882.25|11882.25|11882.25|11882.25|11882.25|11882.25|0
1642757170000|2022-01-21 09:26:10|11882.37|11882.37|11882.37|11882.37|11882.37|11882.37|11882.37|11882.37|0
1642757190000|2022-01-21 09:26:30|11881.85|11881.85|11881.85|11881.85|11881.85|11881.85|11881.85|11881.85|0
1642757200000|2022-01-21 09:26:40|11881.5|11881.5|11881.16|11881.16|11881.5|11881.5|11881.16|11881.16|0
1642757210000|2022-01-21 09:26:50|11880.76|11880.76|11880.57|11880.57|11880.76|11880.76|11880.28|11880.28|0
1642757220000|2022-01-21 09:27:00|11881.76|11881.76|11882.47|11882.47|11882.47|11882.47|11880.36|11880.36|0
1642757230000|2022-01-21 09:27:10|11882.63|11882.63|11882.97|11882.97|11882.97|11882.97|11882.63|11882.63|0
1642757240000|2022-01-21 09:27:20|11883.37|11883.37|11883.37|11883.37|11883.37|11883.37|11883.37|11883.37|0
1642757250000|2022-01-21 09:27:30|11883.29|11883.29|11883.06|11883.06|11883.29|11883.29|11883.06|11883.06|0
1642757270000|2022-01-21 09:27:50|11883.46|11883.46|11883.63|11883.63|11883.63|11883.63|11883.22|11883.22|0
1642757280000|2022-01-21 09:28:00|11884.05|11884.05|11884.63|11884.63|11884.63|11884.63|11883.65|11883.65|0
1642757290000|2022-01-21 09:28:10|11885.43|11885.43|11885.43|11885.43|11885.43|11885.43|11885.43|11885.43|0
1642757300000|2022-01-21 09:28:20|11885.83|11885.83|11885.46|11885.46|11885.83|11885.83|11885.46|11885.46|0
1642757310000|2022-01-21 09:28:30|11885.86|11885.86|11886.84|11886.84|11886.84|11886.84|11885.86|11885.86|0
1642757320000|2022-01-21 09:28:40|11885.86|11885.86|11885.86|11885.86|11885.86|11885.86|11885.86|11885.86|0
1642757330000|2022-01-21 09:28:50|11885.62|11885.62|11885.81|11885.81|11886.02|11886.02|11885.61|11885.61|0
1642757340000|2022-01-21 09:29:00|11885.94|11885.94|11885.94|11885.94|11885.94|11885.94|11885.94|11885.94|0
1642757370000|2022-01-21 09:29:30|11886.35|11886.35|11886.35|11886.35|11886.35|11886.35|11886.35|11886.35|0
1642757390000|2022-01-21 09:29:50|11886.47|11886.47|11886.67|11886.67|11886.67|11886.67|11886.47|11886.47|0
1642757400000|2022-01-21 09:30:00|11886.46|11886.46|11886.46|11886.46|11886.46|11886.46|11886.46|11886.46|0
1642757410000|2022-01-21 09:30:10|11885.66|11885.66|11885.5|11885.5|11885.66|11885.66|11885.5|11885.5|0
1642757430000|2022-01-21 09:30:30|11886.3|11886.3|11887.28|11887.28|11887.28|11887.28|11886.3|11886.3|0
1642757440000|2022-01-21 09:30:40|11887.44|11887.44|11888.64|11888.64|11889.83|11889.83|11887.44|11887.44|0
1642757450000|2022-01-21 09:30:50|11888.98|11888.98|11888.98|11888.98|11889.38|11889.38|11888.98|11888.98|0
1642757460000|2022-01-21 09:31:00|11889.78|11889.78|11891.6|11891.6|11891.93|11891.93|11889.78|11889.78|0
1642757470000|2022-01-21 09:31:10|11892.78|11892.78|11893.28|11893.28|11893.28|11893.28|11892.78|11892.78|0
1642757480000|2022-01-21 09:31:20|11892.88|11892.88|11892.09|11892.09|11892.88|11892.88|11892.09|11892.09|0
1642757490000|2022-01-21 09:31:30|11891.84|11891.84|11891.84|11891.84|11891.84|11891.84|11891.84|11891.84|0
1642757500000|2022-01-21 09:31:40|11892.1|11892.1|11892.1|11892.1|11892.1|11892.1|11892.1|11892.1|0
1642757510000|2022-01-21 09:31:50|11893.28|11893.28|11893.28|11893.28|11893.28|11893.28|11893.28|11893.28|0
1642757520000|2022-01-21 09:32:00|11893.68|11893.68|11895.43|11895.43|11895.43|11895.43|11893.68|11893.68|0
1642757540000|2022-01-21 09:32:20|11894.63|11894.63|11894.63|11894.63|11894.63|11894.63|11894.63|11894.63|0
1642757570000|2022-01-21 09:32:50|11894.89|11894.89|11895.15|11895.15|11895.15|11895.15|11894.89|11894.89|0
1642757580000|2022-01-21 09:33:00|11895.32|11895.32|11894.92|11894.92|11895.32|11895.32|11894.92|11894.92|0
1642757590000|2022-01-21 09:33:10|11894.71|11894.71|11894.71|11894.71|11894.71|11894.71|11894.71|11894.71|0
1642757650000|2022-01-21 09:34:10|11894.64|11894.64|11894.64|11894.64|11894.64|11894.64|11894.64|11894.64|0
1642757660000|2022-01-21 09:34:20|11894.79|11894.79|11894.79|11894.79|11894.79|11894.79|11894.79|11894.79|0
1642757680000|2022-01-21 09:34:40|11894.45|11894.45|11895.96|11895.96|11895.96|11895.96|11894.45|11894.45|0
1642757690000|2022-01-21 09:34:50|11896.48|11896.48|11896.48|11896.48|11896.48|11896.48|11896.48|11896.48|0
1642757700000|2022-01-21 09:35:00|11896.72|11896.72|11900.64|11900.64|11900.64|11900.64|11896.72|11896.72|0
1642757720000|2022-01-21 09:35:20|11900.79|11900.79|11902.11|11902.11|11902.11|11902.11|11900.79|11900.79|0
1642757730000|2022-01-21 09:35:30|11903.31|11903.31|11904.23|11904.23|11904.4|11904.4|11903.31|11903.31|0
1642757740000|2022-01-21 09:35:40|11903.04|11903.04|11902.62|11902.62|11903.04|11903.04|11902.62|11902.62|0
1642757760000|2022-01-21 09:36:00|11902.86|11902.86|11903.07|11903.07|11903.07|11903.07|11902.86|11902.86|0
1642757770000|2022-01-21 09:36:10|11901.89|11901.89|11903.07|11903.07|11903.07|11903.07|11901.89|11901.89|0
1642757800000|2022-01-21 09:36:40|11901.89|11901.89|11901.89|11901.89|11901.89|11901.89|11901.89|11901.89|0
1642757810000|2022-01-21 09:36:50|11901.49|11901.49|11901.49|11901.49|11901.49|11901.49|11901.49|11901.49|0
1642757820000|2022-01-21 09:37:00|11901.89|11901.89|11901.65|11901.65|11901.89|11901.89|11901.65|11901.65|0
1642757830000|2022-01-21 09:37:10|11901.82|11901.82|11901.82|11901.82|11901.82|11901.82|11901.82|11901.82|0
1642757850000|2022-01-21 09:37:30|11900.63|11900.63|11900.63|11900.63|11900.63|11900.63|11900.63|11900.63|0
1642757870000|2022-01-21 09:37:50|11899.65|11899.65|11898.67|11898.67|11899.65|11899.65|11898.67|11898.67|0
1642757900000|2022-01-21 09:38:20|11899.07|11899.07|11902.03|11902.03|11902.03|11902.03|11899.07|11899.07|0
1642757910000|2022-01-21 09:38:30|11903.01|11903.01|11903.01|11903.01|11903.01|11903.01|11903.01|11903.01|0
1642757930000|2022-01-21 09:38:50|11903.36|11903.36|11903.52|11903.52|11903.52|11903.52|11903.36|11903.36|0
1642757940000|2022-01-21 09:39:00|11903.37|11903.37|11903.37|11903.37|11903.37|11903.37|11903.37|11903.37|0
1642757950000|2022-01-21 09:39:10|11904.06|11904.06|11905.04|11905.04|11905.04|11905.04|11904.06|11904.06|0
1642757960000|2022-01-21 09:39:20|11904.8|11904.8|11904.8|11904.8|11904.8|11904.8|11904.8|11904.8|0
1642758000000|2022-01-21 09:40:00|11904.97|11904.97|11904.97|11904.97|11904.97|11904.97|11904.97|11904.97|0
1642758010000|2022-01-21 09:40:10|11903.99|11903.99|11902.79|11902.79|11903.99|11903.99|11902.79|11902.79|0
1642758030000|2022-01-21 09:40:30|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|0
1642758060000|2022-01-21 09:41:00|11903.62|11903.62|11903.62|11903.62|11904.6|11904.6|11903.62|11903.62|0
1642758080000|2022-01-21 09:41:20|11904.8|11904.8|11904.8|11904.8|11904.8|11904.8|11904.8|11904.8|0
1642758090000|2022-01-21 09:41:30|11904.57|11904.57|11904.57|11904.57|11904.57|11904.57|11904.57|11904.57|0
1642758100000|2022-01-21 09:41:40|11904.45|11904.45|11904.45|11904.45|11904.45|11904.45|11904.45|11904.45|0
1642758170000|2022-01-21 09:42:50|11904.11|11904.11|11905.3|11905.3|11905.3|11905.3|11904.11|11904.11|0
1642758190000|2022-01-21 09:43:10|11905.1|11905.1|11904.7|11904.7|11905.1|11905.1|11904.7|11904.7|0
1642758200000|2022-01-21 09:43:20|11904.62|11904.62|11904.62|11904.62|11904.62|11904.62|11904.62|11904.62|0
1642758220000|2022-01-21 09:43:40|11903.93|11903.93|11904.27|11904.27|11904.27|11904.27|11903.93|11903.93|0
1642758260000|2022-01-21 09:44:20|11904.43|11904.43|11904.43|11904.43|11904.43|11904.43|11904.43|11904.43|0
1642758280000|2022-01-21 09:44:40|11904.51|11904.51|11904.51|11904.51|11904.51|11904.51|11904.51|11904.51|0
1642758290000|2022-01-21 09:44:50|11904.36|11904.36|11904.36|11904.36|11904.36|11904.36|11904.36|11904.36|0
1642758300000|2022-01-21 09:45:00|11903.38|11903.38|11901.21|11901.21|11903.38|11903.38|11901.21|11901.21|0
1642758310000|2022-01-21 09:45:10|11902.19|11902.19|11897.66|11897.66|11902.19|11902.19|11897.66|11897.66|0
1642758320000|2022-01-21 09:45:20|11896.68|11896.68|11895.28|11895.28|11896.68|11896.68|11894.31|11894.31|0
1642758330000|2022-01-21 09:45:30|11895.16|11895.16|11893.54|11893.54|11895.16|11895.16|11893.54|11893.54|0
1642758340000|2022-01-21 09:45:40|11892.35|11892.35|11891.57|11891.57|11892.35|11892.35|11891.37|11891.37|0
1642758350000|2022-01-21 09:45:50|11890.59|11890.59|11890.59|11890.59|11890.59|11890.59|11890.59|11890.59|0
1642758360000|2022-01-21 09:46:00|11890.09|11890.09|11889.05|11889.05|11890.09|11890.09|11889.05|11889.05|0
1642758370000|2022-01-21 09:46:10|11889.17|11889.17|11890.39|11890.39|11890.39|11890.39|11889.17|11889.17|0
1642758400000|2022-01-21 09:46:40|11891.37|11891.37|11891.37|11891.37|11891.37|11891.37|11891.37|11891.37|0
1642758420000|2022-01-21 09:47:00|11890.65|11890.65|11890.6|11890.6|11890.65|11890.65|11890.6|11890.6|0
1642758430000|2022-01-21 09:47:10|11890.2|11890.2|11890.2|11890.2|11890.2|11890.2|11890.2|11890.2|0
1642758440000|2022-01-21 09:47:20|11889.22|11889.22|11887.21|11887.21|11889.37|11889.37|11887|11887|0
1642758450000|2022-01-21 09:47:30|11886.42|11886.42|11886.42|11886.42|11886.42|11886.42|11886.42|11886.42|0
1642758470000|2022-01-21 09:47:50|11885.23|11885.23|11885.35|11885.35|11885.35|11885.35|11885.23|11885.23|0
1642758480000|2022-01-21 09:48:00|11885.23|11885.23|11884.82|11884.82|11885.23|11885.23|11884.82|11884.82|0
1642758490000|2022-01-21 09:48:10|11883.63|11883.63|11882.84|11882.84|11883.63|11883.63|11882.84|11882.84|0
1642758500000|2022-01-21 09:48:20|11883.2|11883.2|11883.2|11883.2|11883.2|11883.2|11883.2|11883.2|0
1642758510000|2022-01-21 09:48:30|11883.47|11883.47|11883.47|11883.47|11883.47|11883.47|11883.47|11883.47|0
1642758520000|2022-01-21 09:48:40|11883.54|11883.54|11883.54|11883.54|11883.54|11883.54|11883.54|11883.54|0
1642758530000|2022-01-21 09:48:50|11883.04|11883.04|11883.04|11883.04|11883.04|11883.04|11883.04|11883.04|0
1642758540000|2022-01-21 09:49:00|11881.08|11881.08|11875.16|11875.16|11881.08|11881.08|11873.98|11873.98|0
1642758550000|2022-01-21 09:49:10|11876.14|11876.14|11876.14|11876.14|11876.14|11876.14|11876.14|11876.14|0
1642758560000|2022-01-21 09:49:20|11875.88|11875.88|11876.08|11876.08|11876.4|11876.4|11875.88|11875.88|0
1642758570000|2022-01-21 09:49:30|11876.2|11876.2|11876.2|11876.2|11876.2|11876.2|11876.2|11876.2|0
1642758580000|2022-01-21 09:49:40|11876.7|11876.7|11875.72|11875.72|11876.7|11876.7|11875.72|11875.72|0
1642758590000|2022-01-21 09:49:50|11876.7|11876.7|11878|11878|11878|11878|11876.7|11876.7|0
1642758600000|2022-01-21 09:50:00|11877.79|11877.79|11878.48|11878.48|11878.48|11878.48|11877.79|11877.79|0
1642758610000|2022-01-21 09:50:10|11877.29|11877.29|11877.29|11877.29|11877.29|11877.29|11877.29|11877.29|0
1642758630000|2022-01-21 09:50:30|11876.89|11876.89|11876.84|11876.84|11876.89|11876.89|11876.84|11876.84|0
1642758660000|2022-01-21 09:51:00|11876.15|11876.15|11876.15|11876.15|11876.15|11876.15|11876.15|11876.15|0
1642758670000|2022-01-21 09:51:10|11874.96|11874.96|11873.77|11873.77|11874.96|11874.96|11873.77|11873.77|0
1642758680000|2022-01-21 09:51:20|11873.41|11873.41|11873.47|11873.47|11873.47|11873.47|11873.23|11873.23|0
1642758720000|2022-01-21 09:52:00|11874.66|11874.66|11874.66|11874.66|11874.66|11874.66|11874.66|11874.66|0
1642758740000|2022-01-21 09:52:20|11874.98|11874.98|11874.98|11874.98|11874.98|11874.98|11874.98|11874.98|0
1642758760000|2022-01-21 09:52:40|11875.96|11875.96|11876.94|11876.94|11876.94|11876.94|11875.96|11875.96|0
1642758770000|2022-01-21 09:52:50|11877.92|11877.92|11877.92|11877.92|11877.92|11877.92|11877.92|11877.92|0
1642758790000|2022-01-21 09:53:10|11878.1|11878.1|11878.1|11878.1|11878.1|11878.1|11878.1|11878.1|0
1642758810000|2022-01-21 09:53:30|11878.61|11878.61|11878.61|11878.61|11878.61|11878.61|11878.61|11878.61|0
1642758830000|2022-01-21 09:53:50|11878.49|11878.49|11878.61|11878.61|11878.61|11878.61|11878.49|11878.49|0
1642758840000|2022-01-21 09:54:00|11878.79|11878.79|11878.79|11878.79|11878.79|11878.79|11878.79|11878.79|0
1642758870000|2022-01-21 09:54:30|11878.91|11878.91|11878.67|11878.67|11878.91|11878.91|11878.67|11878.67|0
1642758880000|2022-01-21 09:54:40|11878.32|11878.32|11878.32|11878.32|11878.32|11878.32|11878.32|11878.32|0
1642758890000|2022-01-21 09:54:50|11878.71|11878.71|11878.71|11878.71|11878.71|11878.71|11878.71|11878.71|0
1642758900000|2022-01-21 09:55:00|11879.14|11879.14|11880.33|11880.33|11881.7|11881.7|11879.14|11879.14|0
1642758940000|2022-01-21 09:55:40|11881.51|11881.51|11881.51|11881.51|11881.51|11881.51|11881.51|11881.51|0
1642758960000|2022-01-21 09:56:00|11880.72|11880.72|11883.07|11883.07|11883.07|11883.07|11880.72|11880.72|0
1642758970000|2022-01-21 09:56:10|11882.25|11882.25|11881.75|11881.75|11882.25|11882.25|11881.75|11881.75|0
1642758980000|2022-01-21 09:56:20|11882.73|11882.73|11883.91|11883.91|11883.91|11883.91|11882.73|11882.73|0
1642759000000|2022-01-21 09:56:40|11883.79|11883.79|11884.19|11884.19|11884.19|11884.19|11883.79|11883.79|0
1642759040000|2022-01-21 09:57:20|11884.32|11884.32|11884.27|11884.27|11884.32|11884.32|11884.27|11884.27|0
1642759050000|2022-01-21 09:57:30|11884.03|11884.03|11884.5|11884.5|11884.5|11884.5|11884.03|11884.03|0
1642759060000|2022-01-21 09:57:40|11884.26|11884.26|11884.26|11884.26|11884.26|11884.26|11884.26|11884.26|0
1642759070000|2022-01-21 09:57:50|11884.38|11884.38|11884.38|11884.38|11884.38|11884.38|11884.38|11884.38|0
1642759080000|2022-01-21 09:58:00|11882.01|11882.01|11880.7|11880.7|11882.01|11882.01|11880.7|11880.7|0
1642759090000|2022-01-21 09:58:10|11880.46|11880.46|11879.24|11879.24|11880.46|11880.46|11878.9|11878.9|0
1642759100000|2022-01-21 09:58:20|11879.01|11879.01|11879.01|11879.01|11879.01|11879.01|11879.01|11879.01|0
1642759110000|2022-01-21 09:58:30|11877.82|11877.82|11877.82|11877.82|11877.82|11877.82|11877.82|11877.82|0
1642759120000|2022-01-21 09:58:40|11877.4|11877.4|11877.4|11877.4|11877.4|11877.4|11877.4|11877.4|0
1642759170000|2022-01-21 09:59:30|11876.6|11876.6|11876.26|11876.26|11876.6|11876.6|11876.26|11876.26|0
1642759180000|2022-01-21 09:59:40|11875.76|11875.76|11875.76|11875.76|11875.76|11875.76|11875.76|11875.76|0
1642759190000|2022-01-21 09:59:50|11876.56|11876.56|11877.14|11877.14|11877.54|11877.54|11876.56|11876.56|0
1642759200000|2022-01-21 10:00:00|11880.77|11880.77|11882.09|11882.09|11882.09|11882.09|11880.77|11880.77|0
1642759210000|2022-01-21 10:00:10|11880.13|11880.13|11880.13|11880.13|11880.13|11880.13|11880.13|11880.13|0
1642759230000|2022-01-21 10:00:30|11880.64|11880.64|11880.47|11880.47|11880.64|11880.64|11880.47|11880.47|0
1642759260000|2022-01-21 10:01:00|11880.59|11880.59|11879.36|11879.36|11880.59|11880.59|11878.38|11878.38|0
1642759270000|2022-01-21 10:01:10|11879.28|11879.28|11879.28|11879.28|11879.28|11879.28|11879.28|11879.28|0
1642759290000|2022-01-21 10:01:30|11878.1|11878.1|11878.1|11878.1|11878.1|11878.1|11877.41|11877.41|0
1642759300000|2022-01-21 10:01:40|11877.12|11877.12|11877.12|11877.12|11877.12|11877.12|11877.12|11877.12|0
1642759310000|2022-01-21 10:01:50|11876.78|11876.78|11876.78|11876.78|11876.78|11876.78|11876.78|11876.78|0
1642759330000|2022-01-21 10:02:10|11876.9|11876.9|11876.9|11876.9|11876.9|11876.9|11876.9|11876.9|0
1642759340000|2022-01-21 10:02:20|11876.4|11876.4|11876.4|11876.4|11876.4|11876.4|11876.4|11876.4|0
1642759350000|2022-01-21 10:02:30|11876.55|11876.55|11876.55|11876.55|11876.55|11876.55|11876.55|11876.55|0
1642759360000|2022-01-21 10:02:40|11876.21|11876.21|11876.21|11876.21|11876.21|11876.21|11876.21|11876.21|0
1642759370000|2022-01-21 10:02:50|11876.61|11876.61|11877.58|11877.58|11877.58|11877.58|11876.61|11876.61|0
1642759380000|2022-01-21 10:03:00|11877.98|11877.98|11877.98|11877.98|11877.98|11877.98|11877.98|11877.98|0
1642759420000|2022-01-21 10:03:40|11878.1|11878.1|11876.52|11876.52|11878.1|11878.1|11876.52|11876.52|0
1642759430000|2022-01-21 10:03:50|11875.9|11875.9|11875.9|11875.9|11875.9|11875.9|11875.9|11875.9|0
1642759440000|2022-01-21 10:04:00|11876.24|11876.24|11873.3|11873.3|11876.24|11876.24|11873.3|11873.3|0
1642759460000|2022-01-21 10:04:20|11872.52|11872.52|11872.52|11872.52|11872.52|11872.52|11872.52|11872.52|0
1642759470000|2022-01-21 10:04:30|11871.33|11871.33|11870.91|11870.91|11871.33|11871.33|11870.91|11870.91|0
1642759510000|2022-01-21 10:05:10|11870.78|11870.78|11873.14|11873.14|11873.14|11873.14|11870.68|11870.68|0
1642759520000|2022-01-21 10:05:20|11873.54|11873.54|11873.54|11873.54|11873.54|11873.54|11873.54|11873.54|0
1642759540000|2022-01-21 10:05:40|11873.19|11873.19|11873.94|11873.94|11873.94|11873.94|11873.19|11873.19|0
1642759550000|2022-01-21 10:05:50|11873.62|11873.62|11873.62|11873.62|11873.62|11873.62|11873.62|11873.62|0
1642759560000|2022-01-21 10:06:00|11873.21|11873.21|11873.21|11873.21|11873.21|11873.21|11873.21|11873.21|0
1642759570000|2022-01-21 10:06:10|11874.19|11874.19|11875.38|11875.38|11875.38|11875.38|11874.19|11874.19|0
1642759580000|2022-01-21 10:06:20|11876.56|11876.56|11876.56|11876.56|11876.56|11876.56|11876.56|11876.56|0
1642759590000|2022-01-21 10:06:30|11876.82|11876.82|11876.82|11876.82|11876.82|11876.82|11876.82|11876.82|0
1642759610000|2022-01-21 10:06:50|11877.32|11877.32|11881.69|11881.69|11881.69|11881.69|11877.32|11877.32|0
1642759620000|2022-01-21 10:07:00|11881.95|11881.95|11883.03|11883.03|11884.01|11884.01|11881.95|11881.95|0
1642759630000|2022-01-21 10:07:10|11882.63|11882.63|11883.84|11883.84|11883.84|11883.84|11882.63|11882.63|0
1642759640000|2022-01-21 10:07:20|11884.24|11884.24|11884.24|11884.24|11885.22|11885.22|11884.24|11884.24|0
1642759650000|2022-01-21 10:07:30|11885.42|11885.42|11885.42|11885.42|11885.42|11885.42|11885.42|11885.42|0
1642759660000|2022-01-21 10:07:40|11886.4|11886.4|11886.4|11886.4|11886.4|11886.4|11886.4|11886.4|0
1642759690000|2022-01-21 10:08:10|11885.22|11885.22|11884.82|11884.82|11885.22|11885.22|11884.82|11884.82|0
1642759720000|2022-01-21 10:08:40|11884.58|11884.58|11884.7|11884.7|11884.7|11884.7|11884.58|11884.58|0
1642759740000|2022-01-21 10:09:00|11884.46|11884.46|11883.85|11883.85|11884.46|11884.46|11883.85|11883.85|0
1642759760000|2022-01-21 10:09:20|11884.28|11884.28|11884.15|11884.15|11884.28|11884.28|11884.15|11884.15|0
1642759790000|2022-01-21 10:09:50|11885.13|11885.13|11883.65|11883.65|11885.13|11885.13|11883.65|11883.65|0
1642759800000|2022-01-21 10:10:00|11883.31|11883.31|11882.93|11882.93|11883.31|11883.31|11882.93|11882.93|0
1642759840000|2022-01-21 10:10:40|11883.05|11883.05|11883.05|11883.05|11883.05|11883.05|11883.05|11883.05|0
1642759890000|2022-01-21 10:11:30|11882.85|11882.85|11882.85|11882.85|11882.85|11882.85|11882.85|11882.85|0
1642759900000|2022-01-21 10:11:40|11883.09|11883.09|11883.09|11883.09|11883.09|11883.09|11883.09|11883.09|0
1642759930000|2022-01-21 10:12:10|11882.97|11882.97|11880.5|11880.5|11882.97|11882.97|11880.19|11880.19|0
1642759940000|2022-01-21 10:12:20|11880.83|11880.83|11880.83|11880.83|11880.83|11880.83|11880.83|11880.83|0
1642759990000|2022-01-21 10:13:10|11880.68|11880.68|11880.68|11880.68|11880.68|11880.68|11880.68|11880.68|0
1642760030000|2022-01-21 10:13:50|11881|11881|11881.2|11881.2|11881.2|11881.2|11881|11881|0
1642760040000|2022-01-21 10:14:00|11881.41|11881.41|11881.93|11881.93|11881.93|11881.93|11881.41|11881.41|0
1642760070000|2022-01-21 10:14:30|11882.17|11882.17|11882.17|11882.17|11882.17|11882.17|11882.17|11882.17|0
1642760100000|2022-01-21 10:15:00|11882.05|11882.05|11880.86|11880.86|11882.05|11882.05|11880.86|11880.86|0
1642760110000|2022-01-21 10:15:10|11883.28|11883.28|11890.34|11890.34|11890.34|11890.34|11883.28|11883.28|0
1642760120000|2022-01-21 10:15:20|11891.35|11891.35|11890.26|11890.26|11891.35|11891.35|11886.82|11886.82|0
1642760130000|2022-01-21 10:15:30|11890.66|11890.66|11890.83|11890.83|11892.49|11892.49|11890.66|11890.66|0
1642760140000|2022-01-21 10:15:40|11891.17|11891.17|11892.1|11892.1|11892.1|11892.1|11891.12|11891.12|0
1642760150000|2022-01-21 10:15:50|11891.12|11891.12|11891.33|11891.33|11891.33|11891.33|11891.12|11891.12|0
1642760160000|2022-01-21 10:16:00|11890.69|11890.69|11889.93|11889.93|11890.9|11890.9|11889.72|11889.72|0
1642760170000|2022-01-21 10:16:10|11891.89|11891.89|11892.21|11892.21|11892.21|11892.21|11891.89|11891.89|0
1642760190000|2022-01-21 10:16:30|11891.81|11891.81|11891.81|11891.81|11891.81|11891.81|11891.81|11891.81|0
1642760200000|2022-01-21 10:16:40|11892.07|11892.07|11893.66|11893.66|11893.66|11893.66|11892.07|11892.07|0
1642760210000|2022-01-21 10:16:50|11892.68|11892.68|11892.68|11892.68|11892.68|11892.68|11892.68|11892.68|0
1642760220000|2022-01-21 10:17:00|11892.33|11892.33|11892.33|11892.33|11892.33|11892.33|11892.33|11892.33|0
1642760240000|2022-01-21 10:17:20|11893.31|11893.31|11892.33|11892.33|11893.31|11893.31|11892.33|11892.33|0
1642760250000|2022-01-21 10:17:30|11893.31|11893.31|11894.29|11894.29|11894.29|11894.29|11893.31|11893.31|0
1642760270000|2022-01-21 10:17:50|11895.48|11895.48|11896.45|11896.45|11896.45|11896.45|11895.48|11895.48|0
1642760280000|2022-01-21 10:18:00|11895.48|11895.48|11895.48|11895.48|11895.48|11895.48|11895.48|11895.48|0
1642760290000|2022-01-21 10:18:10|11895.94|11895.94|11895.73|11895.73|11895.94|11895.94|11895.73|11895.73|0
1642760300000|2022-01-21 10:18:20|11894.75|11894.75|11895.21|11895.21|11895.21|11895.21|11894.75|11894.75|0
1642760310000|2022-01-21 10:18:30|11894.78|11894.78|11894.78|11894.78|11894.78|11894.78|11894.78|11894.78|0
1642760320000|2022-01-21 10:18:40|11894.38|11894.38|11894.38|11894.38|11894.38|11894.38|11894.38|11894.38|0
1642760330000|2022-01-21 10:18:50|11893.96|11893.96|11893.01|11893.01|11893.96|11893.96|11893.01|11893.01|0
1642760340000|2022-01-21 10:19:00|11892.03|11892.03|11892.53|11892.53|11892.53|11892.53|11892.03|11892.03|0
1642760350000|2022-01-21 10:19:10|11894.89|11894.89|11895.23|11895.23|11895.23|11895.23|11894.89|11894.89|0
1642760410000|2022-01-21 10:20:10|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|0
1642760430000|2022-01-21 10:20:30|11895.61|11895.61|11897.85|11897.85|11897.85|11897.85|11895.61|11895.61|0
1642760440000|2022-01-21 10:20:40|11897.54|11897.54|11897.89|11897.89|11897.89|11897.89|11897.54|11897.54|0
1642760450000|2022-01-21 10:20:50|11897.49|11897.49|11899.45|11899.45|11899.45|11899.45|11897.49|11897.49|0
1642760460000|2022-01-21 10:21:00|11899.87|11899.87|11899.87|11899.87|11899.87|11899.87|11899.87|11899.87|0
1642760470000|2022-01-21 10:21:10|11900.22|11900.22|11900.22|11900.22|11900.22|11900.22|11900.22|11900.22|0
1642760500000|2022-01-21 10:21:40|11899.24|11899.24|11899.24|11899.24|11899.24|11899.24|11899.24|11899.24|0
1642760510000|2022-01-21 10:21:50|11898.77|11898.77|11898.77|11898.77|11898.77|11898.77|11898.77|11898.77|0
1642760520000|2022-01-21 10:22:00|11898.64|11898.64|11898.51|11898.51|11898.64|11898.64|11898.51|11898.51|0
1642760530000|2022-01-21 10:22:10|11898.18|11898.18|11898.51|11898.51|11898.51|11898.51|11897.82|11897.82|0
1642760540000|2022-01-21 10:22:20|11898.38|11898.38|11898.38|11898.38|11898.38|11898.38|11898.38|11898.38|0
1642760550000|2022-01-21 10:22:30|11898.23|11898.23|11899.09|11899.09|11899.09|11899.09|11898.23|11898.23|0
1642760560000|2022-01-21 10:22:40|11898.87|11898.87|11898.96|11898.96|11899.09|11899.09|11898.87|11898.87|0
1642760570000|2022-01-21 10:22:50|11900.92|11900.92|11901.27|11901.27|11901.27|11901.27|11900.92|11900.92|0
1642760580000|2022-01-21 10:23:00|11898.33|11898.33|11898.33|11898.33|11898.33|11898.33|11898.33|11898.33|0
1642760590000|2022-01-21 10:23:10|11897.99|11897.99|11898.41|11898.41|11898.41|11898.41|11897.99|11897.99|0
1642760600000|2022-01-21 10:23:20|11897.9|11897.9|11897.4|11897.4|11897.9|11897.9|11897.4|11897.4|0
1642760610000|2022-01-21 10:23:30|11897.52|11897.52|11897.52|11897.52|11897.52|11897.52|11897.52|11897.52|0
1642760620000|2022-01-21 10:23:40|11898.49|11898.49|11898.49|11898.49|11898.49|11898.49|11898.49|11898.49|0
1642760630000|2022-01-21 10:23:50|11898.15|11898.15|11898.65|11898.65|11898.65|11898.65|11898.15|11898.15|0
1642760640000|2022-01-21 10:24:00|11898.78|11898.78|11900.44|11900.44|11900.44|11900.44|11898.78|11898.78|0
1642760650000|2022-01-21 10:24:10|11900.2|11900.2|11902.35|11902.35|11902.35|11902.35|11900.2|11900.2|0
1642760660000|2022-01-21 10:24:20|11902.05|11902.05|11904.63|11904.63|11904.63|11904.63|11902.05|11902.05|0
1642760670000|2022-01-21 10:24:30|11906.59|11906.59|11907.67|11907.67|11907.67|11907.67|11906.59|11906.59|0
1642760690000|2022-01-21 10:24:50|11907.41|11907.41|11906.23|11906.23|11907.41|11907.41|11906.23|11906.23|0
1642760700000|2022-01-21 10:25:00|11905.82|11905.82|11904.84|11904.84|11905.82|11905.82|11904.84|11904.84|0
1642760710000|2022-01-21 10:25:10|11905|11905|11905|11905|11905|11905|11905|11905|0
1642760720000|2022-01-21 10:25:20|11905.98|11905.98|11905.98|11905.98|11905.98|11905.98|11905.98|11905.98|0
1642760740000|2022-01-21 10:25:40|11905.64|11905.64|11906.7|11906.7|11906.7|11906.7|11905.16|11905.16|0
1642760760000|2022-01-21 10:26:00|11906.36|11906.36|11906.36|11906.36|11906.36|11906.36|11906.36|11906.36|0
1642760780000|2022-01-21 10:26:20|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|0
1642760790000|2022-01-21 10:26:30|11906.36|11906.36|11906.36|11906.36|11906.36|11906.36|11906.36|11906.36|0
1642760800000|2022-01-21 10:26:40|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|0
1642760810000|2022-01-21 10:26:50|11906.69|11906.69|11906|11906|11906.69|11906.69|11906|11906|0
1642760820000|2022-01-21 10:27:00|11905.5|11905.5|11904.99|11904.99|11905.5|11905.5|11904.99|11904.99|0
1642760830000|2022-01-21 10:27:10|11905.34|11905.34|11905.55|11905.55|11905.55|11905.55|11905.34|11905.34|0
1642760850000|2022-01-21 10:27:30|11905.34|11905.34|11905.34|11905.34|11905.34|11905.34|11905.34|11905.34|0
1642760860000|2022-01-21 10:27:40|11905.13|11905.13|11905.13|11905.13|11905.13|11905.13|11905.13|11905.13|0
1642760880000|2022-01-21 10:28:00|11904.78|11904.78|11905.24|11905.24|11905.24|11905.24|11904.78|11904.78|0
1642760890000|2022-01-21 10:28:10|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|0
1642760900000|2022-01-21 10:28:20|11904.77|11904.77|11905.75|11905.75|11905.75|11905.75|11904.77|11904.77|0
1642760920000|2022-01-21 10:28:40|11906.11|11906.11|11906.11|11906.11|11906.11|11906.11|11906.11|11906.11|0
1642760930000|2022-01-21 10:28:50|11906.91|11906.91|11906.51|11906.51|11906.91|11906.91|11906.51|11906.51|0
1642760940000|2022-01-21 10:29:00|11905.53|11905.53|11904.2|11904.2|11905.53|11905.53|11904.2|11904.2|0
1642760950000|2022-01-21 10:29:10|11906.16|11906.16|11906.76|11906.76|11906.76|11906.76|11906.16|11906.16|0
1642760960000|2022-01-21 10:29:20|11906.97|11906.97|11907.18|11907.18|11907.18|11907.18|11906.97|11906.97|0
1642760970000|2022-01-21 10:29:30|11909.55|11909.55|11909.43|11909.43|11909.55|11909.55|11909.43|11909.43|0
1642760980000|2022-01-21 10:29:40|11909.64|11909.64|11909.64|11909.64|11909.64|11909.64|11909.64|11909.64|0
1642761000000|2022-01-21 10:30:00|11908.46|11908.46|11908.85|11908.85|11908.85|11908.85|11908.46|11908.46|0
1642761010000|2022-01-21 10:30:10|11908.46|11908.46|11907.08|11907.08|11908.46|11908.46|11907.08|11907.08|0
1642761020000|2022-01-21 10:30:20|11905.89|11905.89|11905.55|11905.55|11905.89|11905.89|11905.55|11905.55|0
1642761030000|2022-01-21 10:30:30|11905.15|11905.15|11905.15|11905.15|11905.15|11905.15|11905.15|11905.15|0
1642761040000|2022-01-21 10:30:40|11905.35|11905.35|11904.35|11904.35|11905.35|11905.35|11904.35|11904.35|0
1642761050000|2022-01-21 10:30:50|11903.37|11903.37|11901.23|11901.23|11903.37|11903.37|11901.23|11901.23|0
1642761060000|2022-01-21 10:31:00|11901.06|11901.06|11899.07|11899.07|11901.06|11901.06|11899.07|11899.07|0
1642761070000|2022-01-21 10:31:10|11899.46|11899.46|11897.79|11897.79|11899.46|11899.46|11897.79|11897.79|0
1642761080000|2022-01-21 10:31:20|11898.19|11898.19|11900.48|11900.48|11900.48|11900.48|11898.19|11898.19|0
1642761090000|2022-01-21 10:31:30|11899.68|11899.68|11899.08|11899.08|11899.68|11899.68|11899.08|11899.08|0
1642761100000|2022-01-21 10:31:40|11898.88|11898.88|11898.88|11898.88|11898.88|11898.88|11898.88|11898.88|0
1642761110000|2022-01-21 10:31:50|11898.48|11898.48|11898.48|11898.48|11898.48|11898.48|11898.48|11898.48|0
1642761120000|2022-01-21 10:32:00|11898.68|11898.68|11898.48|11898.48|11898.88|11898.88|11898.48|11898.48|0
1642761130000|2022-01-21 10:32:10|11898.09|11898.09|11898.09|11898.09|11898.09|11898.09|11898.09|11898.09|0
1642761150000|2022-01-21 10:32:30|11898.48|11898.48|11898.09|11898.09|11898.48|11898.48|11898.09|11898.09|0
1642761160000|2022-01-21 10:32:40|11897.69|11897.69|11896.71|11896.71|11897.69|11897.69|11896.71|11896.71|0
1642761170000|2022-01-21 10:32:50|11896.5|11896.5|11893.61|11893.61|11896.5|11896.5|11893.61|11893.61|0
1642761200000|2022-01-21 10:33:20|11891.65|11891.65|11891.65|11891.65|11891.65|11891.65|11891.65|11891.65|0
1642761210000|2022-01-21 10:33:30|11892.44|11892.44|11892.44|11892.44|11892.44|11892.44|11892.44|11892.44|0
1642761240000|2022-01-21 10:34:00|11892.84|11892.84|11892.84|11892.84|11892.84|11892.84|11892.84|11892.84|0
1642761250000|2022-01-21 10:34:10|11892.72|11892.72|11892.72|11892.72|11892.72|11892.72|11892.72|11892.72|0
1642761270000|2022-01-21 10:34:30|11893.91|11893.91|11894.71|11894.71|11894.71|11894.71|11893.91|11893.91|0
1642761280000|2022-01-21 10:34:40|11893.51|11893.51|11893.51|11893.51|11893.51|11893.51|11893.51|11893.51|0
1642761290000|2022-01-21 10:34:50|11893.25|11893.25|11893.25|11893.25|11893.25|11893.25|11893.25|11893.25|0
1642761300000|2022-01-21 10:35:00|11894.45|11894.45|11894.45|11894.45|11894.45|11894.45|11894.45|11894.45|0
1642761310000|2022-01-21 10:35:10|11894.85|11894.85|11896.27|11896.27|11896.6|11896.6|11894.64|11894.64|0
1642761320000|2022-01-21 10:35:20|11898.65|11898.65|11898.22|11898.22|11898.99|11898.99|11898.22|11898.22|0
1642761340000|2022-01-21 10:35:40|11899.02|11899.02|11899.07|11899.07|11899.07|11899.07|11899.02|11899.02|0
1642761350000|2022-01-21 10:35:50|11901.03|11901.03|11901.38|11901.38|11901.38|11901.38|11901.03|11901.03|0
1642761360000|2022-01-21 10:36:00|11901.5|11901.5|11900.72|11900.72|11901.72|11901.72|11900.72|11900.72|0
1642761370000|2022-01-21 10:36:10|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|0
1642761380000|2022-01-21 10:36:20|11900.35|11900.35|11900.35|11900.35|11900.35|11900.35|11900.35|11900.35|0
1642761420000|2022-01-21 10:37:00|11901.15|11901.15|11901.15|11901.15|11901.15|11901.15|11901.15|11901.15|0
1642761430000|2022-01-21 10:37:10|11901.55|11901.55|11901.55|11901.55|11901.55|11901.55|11901.55|11901.55|0
1642761440000|2022-01-21 10:37:20|11901.24|11901.24|11902.43|11902.43|11902.43|11902.43|11901.24|11901.24|0
1642761450000|2022-01-21 10:37:30|11903.41|11903.41|11902.59|11902.59|11903.41|11903.41|11902.43|11902.43|0
1642761470000|2022-01-21 10:37:50|11902.19|11902.19|11901.21|11901.21|11902.19|11902.19|11901.21|11901.21|0
1642761490000|2022-01-21 10:38:10|11900.9|11900.9|11900.5|11900.5|11900.9|11900.9|11900.5|11900.5|0
1642761510000|2022-01-21 10:38:30|11902.46|11902.46|11902.46|11902.46|11902.46|11902.46|11902.46|11902.46|0
1642761520000|2022-01-21 10:38:40|11903.26|11903.26|11903.26|11903.26|11903.26|11903.26|11903.26|11903.26|0
1642761540000|2022-01-21 10:39:00|11902.91|11902.91|11901.59|11901.59|11903.26|11903.26|11901.59|11901.59|0
1642761550000|2022-01-21 10:39:10|11901.54|11901.54|11901.14|11901.14|11901.54|11901.54|11901.14|11901.14|0
1642761560000|2022-01-21 10:39:20|11901.54|11901.54|11901.54|11901.54|11901.54|11901.54|11901.54|11901.54|0
1642761570000|2022-01-21 10:39:30|11902.24|11902.24|11902.17|11902.17|11902.32|11902.32|11902.17|11902.17|0
1642761590000|2022-01-21 10:39:50|11902.43|11902.43|11902.43|11902.43|11902.43|11902.43|11902.43|11902.43|0
1642761610000|2022-01-21 10:40:10|11902.59|11902.59|11902.59|11902.59|11902.59|11902.59|11902.59|11902.59|0
1642761620000|2022-01-21 10:40:20|11902.99|11902.99|11904.47|11904.47|11904.47|11904.47|11902.99|11902.99|0
1642761630000|2022-01-21 10:40:30|11903.68|11903.68|11903.8|11903.8|11903.8|11903.8|11903.68|11903.68|0
1642761660000|2022-01-21 10:41:00|11903.46|11903.46|11903.7|11903.7|11903.7|11903.7|11903.46|11903.46|0
1642761680000|2022-01-21 10:41:20|11903.35|11903.35|11903.35|11903.35|11903.35|11903.35|11903.35|11903.35|0
1642761700000|2022-01-21 10:41:40|11903.61|11903.61|11903.61|11903.61|11903.61|11903.61|11903.61|11903.61|0
1642761730000|2022-01-21 10:42:10|11903.22|11903.22|11903.22|11903.22|11903.22|11903.22|11903.22|11903.22|0
1642761740000|2022-01-21 10:42:20|11902.82|11902.82|11902.42|11902.42|11902.82|11902.82|11902.42|11902.42|0
1642761750000|2022-01-21 10:42:30|11901.04|11901.04|11898.68|11898.68|11901.04|11901.04|11898.68|11898.68|0
1642761780000|2022-01-21 10:43:00|11898.35|11898.35|11898.11|11898.11|11898.35|11898.35|11898.11|11898.11|0
1642761800000|2022-01-21 10:43:20|11897.77|11897.77|11897.77|11897.77|11897.77|11897.77|11897.77|11897.77|0
1642761810000|2022-01-21 10:43:30|11897.84|11897.84|11897.84|11897.84|11897.84|11897.84|11897.84|11897.84|0
1642761820000|2022-01-21 10:43:40|11897.32|11897.32|11896.18|11896.18|11897.32|11897.32|11896.18|11896.18|0
1642761830000|2022-01-21 10:43:50|11896.33|11896.33|11896.33|11896.33|11896.33|11896.33|11896.33|11896.33|0
1642761850000|2022-01-21 10:44:10|11896.68|11896.68|11896.68|11896.68|11896.68|11896.68|11896.68|11896.68|0
1642761860000|2022-01-21 10:44:20|11896.73|11896.73|11897.92|11897.92|11897.92|11897.92|11896.73|11896.73|0
1642761870000|2022-01-21 10:44:30|11899.1|11899.1|11899.1|11899.1|11899.1|11899.1|11899.1|11899.1|0
1642761880000|2022-01-21 10:44:40|11899.73|11899.73|11899.73|11899.73|11899.73|11899.73|11899.73|11899.73|0
1642761890000|2022-01-21 10:44:50|11900.77|11900.77|11902.95|11902.95|11902.95|11902.95|11900.77|11900.77|0
1642761900000|2022-01-21 10:45:00|11903.21|11903.21|11904.48|11904.48|11904.48|11904.48|11903.21|11903.21|0
1642761910000|2022-01-21 10:45:10|11904.6|11904.6|11903.91|11903.91|11904.6|11904.6|11903.91|11903.91|0
1642761920000|2022-01-21 10:45:20|11904.6|11904.6|11904.93|11904.93|11904.93|11904.93|11904.6|11904.6|0
1642761930000|2022-01-21 10:45:30|11904.24|11904.24|11904.24|11904.24|11904.24|11904.24|11904.24|11904.24|0
1642761940000|2022-01-21 10:45:40|11904|11904|11904|11904|11904|11904|11904|11904|0
1642761950000|2022-01-21 10:45:50|11904.35|11904.35|11904.35|11904.35|11905.04|11905.04|11904.35|11904.35|0
1642761960000|2022-01-21 10:46:00|11904.69|11904.69|11904.35|11904.35|11904.69|11904.69|11904|11904|0
1642761970000|2022-01-21 10:46:10|11904.69|11904.69|11905.04|11905.04|11905.04|11905.04|11904.69|11904.69|0
1642761980000|2022-01-21 10:46:20|11906.22|11906.22|11906.22|11906.22|11906.22|11906.22|11906.22|11906.22|0
1642761990000|2022-01-21 10:46:30|11906.62|11906.62|11906.62|11906.62|11906.62|11906.62|11906.62|11906.62|0
1642762000000|2022-01-21 10:46:40|11905.83|11905.83|11905.7|11905.7|11905.83|11905.83|11905.7|11905.7|0
1642762020000|2022-01-21 10:47:00|11905.8|11905.8|11905.8|11905.8|11905.8|11905.8|11905.8|11905.8|0
1642762030000|2022-01-21 10:47:10|11906.81|11906.81|11906.81|11906.81|11906.81|11906.81|11906.81|11906.81|0
1642762040000|2022-01-21 10:47:20|11905.83|11905.83|11905.64|11905.64|11905.83|11905.83|11904.85|11904.85|0
1642762050000|2022-01-21 10:47:30|11904.26|11904.26|11902.94|11902.94|11904.26|11904.26|11902.94|11902.94|0
1642762060000|2022-01-21 10:47:40|11903.1|11903.1|11903.1|11903.1|11903.1|11903.1|11903.1|11903.1|0
1642762070000|2022-01-21 10:47:50|11902.3|11902.3|11901.11|11901.11|11903.1|11903.1|11901.11|11901.11|0
1642762090000|2022-01-21 10:48:10|11900.72|11900.72|11901.11|11901.11|11901.11|11901.11|11900.72|11900.72|0
1642762100000|2022-01-21 10:48:20|11900.13|11900.13|11898.94|11898.94|11900.13|11900.13|11898.94|11898.94|0
1642762110000|2022-01-21 10:48:30|11899.34|11899.34|11898.44|11898.44|11899.34|11899.34|11898.44|11898.44|0
1642762120000|2022-01-21 10:48:40|11897.75|11897.75|11897.75|11897.75|11897.75|11897.75|11897.75|11897.75|0
1642762130000|2022-01-21 10:48:50|11894.81|11894.81|11894.81|11894.81|11895.79|11895.79|11894.81|11894.81|0
1642762140000|2022-01-21 10:49:00|11893.62|11893.62|11893.74|11893.74|11893.74|11893.74|11892.76|11892.76|0
1642762150000|2022-01-21 10:49:10|11893.32|11893.32|11893.15|11893.15|11893.32|11893.32|11893.15|11893.15|0
1642762160000|2022-01-21 10:49:20|11894.19|11894.19|11894.54|11894.54|11894.54|11894.54|11894.19|11894.19|0
1642762170000|2022-01-21 10:49:30|11894.19|11894.19|11894.54|11894.54|11894.88|11894.88|11894.19|11894.19|0
1642762180000|2022-01-21 10:49:40|11893.76|11893.76|11893.76|11893.76|11893.76|11893.76|11893.76|11893.76|0
1642762190000|2022-01-21 10:49:50|11893.97|11893.97|11895.02|11895.02|11895.06|11895.06|11893.97|11893.97|0
1642762200000|2022-01-21 10:50:00|11895.37|11895.37|11895.7|11895.7|11896.32|11896.32|11895.06|11895.06|0
1642762210000|2022-01-21 10:50:10|11896.49|11896.49|11896.49|11896.49|11896.49|11896.49|11896.49|11896.49|0
1642762220000|2022-01-21 10:50:20|11896.84|11896.84|11896.84|11896.84|11896.84|11896.84|11896.84|11896.84|0
1642762230000|2022-01-21 10:50:30|11897.07|11897.07|11897.07|11897.07|11897.07|11897.07|11897.07|11897.07|0
1642762240000|2022-01-21 10:50:40|11898.05|11898.05|11898.05|11898.05|11898.05|11898.05|11898.05|11898.05|0
1642762270000|2022-01-21 10:51:10|11897.65|11897.65|11897.65|11897.65|11898.05|11898.05|11897.65|11897.65|0
1642762280000|2022-01-21 10:51:20|11897.98|11897.98|11897.98|11897.98|11897.98|11897.98|11897.98|11897.98|0
1642762290000|2022-01-21 10:51:30|11898.32|11898.32|11898.36|11898.36|11898.48|11898.48|11898.32|11898.32|0
1642762320000|2022-01-21 10:52:00|11898.13|11898.13|11898.92|11898.92|11898.92|11898.92|11898.13|11898.13|0
1642762350000|2022-01-21 10:52:30|11899.04|11899.04|11899.09|11899.09|11899.09|11899.09|11899.04|11899.04|0
1642762370000|2022-01-21 10:52:50|11903.01|11903.01|11903.01|11903.01|11903.01|11903.01|11903.01|11903.01|0
1642762380000|2022-01-21 10:53:00|11902.61|11902.61|11901.44|11901.44|11902.61|11902.61|11901.23|11901.23|0
1642762390000|2022-01-21 10:53:10|11900.06|11900.06|11900.06|11900.06|11900.06|11900.06|11900.06|11900.06|0
1642762400000|2022-01-21 10:53:20|11899.66|11899.66|11900.06|11900.06|11900.85|11900.85|11899.66|11899.66|0
1642762420000|2022-01-21 10:53:40|11900.31|11900.31|11900.31|11900.31|11900.31|11900.31|11900.31|11900.31|0
1642762430000|2022-01-21 10:53:50|11900.44|11900.44|11900.44|11900.44|11900.44|11900.44|11900.44|11900.44|0
1642762440000|2022-01-21 10:54:00|11900.28|11900.28|11900.28|11900.28|11900.28|11900.28|11900.28|11900.28|0
1642762450000|2022-01-21 10:54:10|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|0
1642762460000|2022-01-21 10:54:20|11900.43|11900.43|11900.55|11900.55|11900.55|11900.55|11900.43|11900.43|0
1642762470000|2022-01-21 10:54:30|11900.16|11900.16|11900.04|11900.04|11900.95|11900.95|11900.04|11900.04|0
1642762480000|2022-01-21 10:54:40|11899.41|11899.41|11899.41|11899.41|11899.41|11899.41|11899.41|11899.41|0
1642762500000|2022-01-21 10:55:00|11899.53|11899.53|11901.12|11901.12|11901.12|11901.12|11899.53|11899.53|0
1642762510000|2022-01-21 10:55:10|11899.93|11899.93|11900.38|11900.38|11900.72|11900.72|11899.93|11899.93|0
1642762520000|2022-01-21 10:55:20|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|0
1642762550000|2022-01-21 10:55:50|11900.39|11900.39|11900.39|11900.39|11900.39|11900.39|11900.39|11900.39|0
1642762560000|2022-01-21 10:56:00|11899.99|11899.99|11899.14|11899.14|11900.79|11900.79|11899.14|11899.14|0
1642762570000|2022-01-21 10:56:10|11898.72|11898.72|11897.44|11897.44|11898.88|11898.88|11897.44|11897.44|0
1642762630000|2022-01-21 10:57:10|11897.32|11897.32|11897.32|11897.32|11897.32|11897.32|11897.32|11897.32|0
1642762660000|2022-01-21 10:57:40|11897.44|11897.44|11897.56|11897.56|11897.56|11897.56|11897.44|11897.44|0
1642762680000|2022-01-21 10:58:00|11895.39|11895.39|11894.42|11894.42|11895.39|11895.39|11894.2|11894.2|0
1642762690000|2022-01-21 10:58:10|11893.62|11893.62|11894.64|11894.64|11894.8|11894.8|11893.62|11893.62|0
1642762700000|2022-01-21 10:58:20|11893.66|11893.66|11893.8|11893.8|11893.96|11893.96|11893.66|11893.66|0
1642762710000|2022-01-21 10:58:30|11893.96|11893.96|11894.81|11894.81|11894.81|11894.81|11893.96|11893.96|0
1642762720000|2022-01-21 10:58:40|11895.51|11895.51|11896.83|11896.83|11897.18|11897.18|11895.51|11895.51|0
1642762730000|2022-01-21 10:58:50|11897.81|11897.81|11897.55|11897.55|11897.81|11897.81|11897.55|11897.55|0
1642762740000|2022-01-21 10:59:00|11897.34|11897.34|11897.34|11897.34|11897.34|11897.34|11897.34|11897.34|0
1642762750000|2022-01-21 10:59:10|11898.54|11898.54|11898.54|11898.54|11898.54|11898.54|11898.54|11898.54|0
1642762790000|2022-01-21 10:59:50|11898.66|11898.66|11898.79|11898.79|11898.79|11898.79|11898.66|11898.66|0
1642762810000|2022-01-21 11:00:10|11899|11899|11899|11899|11899|11899|11899|11899|0
1642762830000|2022-01-21 11:00:30|11897.81|11897.81|11895.6|11895.6|11897.81|11897.81|11894.42|11894.42|0
1642762840000|2022-01-21 11:00:40|11894.62|11894.62|11894.62|11894.62|11894.62|11894.62|11894.62|11894.62|0
1642762850000|2022-01-21 11:00:50|11894.66|11894.66|11894.74|11894.74|11894.74|11894.74|11894.66|11894.66|0
1642762860000|2022-01-21 11:01:00|11894.34|11894.34|11890.05|11890.05|11894.34|11894.34|11890.05|11890.05|0
1642762880000|2022-01-21 11:01:20|11889.65|11889.65|11889.15|11889.15|11889.65|11889.65|11889.15|11889.15|0
1642762890000|2022-01-21 11:01:30|11889.02|11889.02|11885.64|11885.64|11889.02|11889.02|11885.64|11885.64|0
1642762900000|2022-01-21 11:01:40|11885.88|11885.88|11884.69|11884.69|11885.88|11885.88|11884.69|11884.69|0
1642762920000|2022-01-21 11:02:00|11885.01|11885.01|11885.01|11885.01|11885.01|11885.01|11885.01|11885.01|0
1642763000000|2022-01-21 11:03:20|11885.41|11885.41|11885.41|11885.41|11885.41|11885.41|11885.41|11885.41|0
1642763010000|2022-01-21 11:03:30|11885.36|11885.36|11885.36|11885.36|11885.36|11885.36|11885.36|11885.36|0
1642763020000|2022-01-21 11:03:40|11883.98|11883.98|11882.02|11882.02|11883.98|11883.98|11882.02|11882.02|0
1642763030000|2022-01-21 11:03:50|11881.9|11881.9|11881.9|11881.9|11881.9|11881.9|11881.9|11881.9|0
1642763050000|2022-01-21 11:04:10|11880.76|11880.76|11880.76|11880.76|11880.76|11880.76|11880.76|11880.76|0
1642763060000|2022-01-21 11:04:20|11879.57|11879.57|11879.57|11879.57|11879.57|11879.57|11879.57|11879.57|0
1642763070000|2022-01-21 11:04:30|11879.92|11879.92|11880.79|11880.79|11880.79|11880.79|11879.92|11879.92|0
1642763080000|2022-01-21 11:04:40|11880.39|11880.39|11880.39|11880.39|11880.39|11880.39|11880.39|11880.39|0
1642763090000|2022-01-21 11:04:50|11881.19|11881.19|11881.19|11881.19|11881.19|11881.19|11881.19|11881.19|0
1642763100000|2022-01-21 11:05:00|11880.79|11880.79|11880.79|11880.79|11880.79|11880.79|11880.79|11880.79|0
1642763120000|2022-01-21 11:05:20|11880.91|11880.91|11880.41|11880.41|11880.91|11880.91|11880.41|11880.41|0
1642763130000|2022-01-21 11:05:30|11879.89|11879.89|11878.55|11878.55|11879.89|11879.89|11878.55|11878.55|0
1642763140000|2022-01-21 11:05:40|11875.61|11875.61|11874.52|11874.52|11875.61|11875.61|11874.52|11874.52|0
1642763150000|2022-01-21 11:05:50|11873.83|11873.83|11875.21|11875.21|11875.21|11875.21|11873.83|11873.83|0
1642763160000|2022-01-21 11:06:00|11875.09|11875.09|11873.82|11873.82|11875.09|11875.09|11873.82|11873.82|0
1642763170000|2022-01-21 11:06:10|11874.08|11874.08|11873.1|11873.1|11874.08|11874.08|11873.1|11873.1|0
1642763180000|2022-01-21 11:06:20|11871.14|11871.14|11870.75|11870.75|11871.14|11871.14|11870.75|11870.75|0
1642763200000|2022-01-21 11:06:40|11869.56|11869.56|11869.56|11869.56|11869.56|11869.56|11869.56|11869.56|0
1642763210000|2022-01-21 11:06:50|11869.32|11869.32|11869.32|11869.32|11869.32|11869.32|11869.32|11869.32|0
1642763220000|2022-01-21 11:07:00|11869.47|11869.47|11869.4|11869.4|11869.47|11869.47|11869.4|11869.4|0
1642763230000|2022-01-21 11:07:10|11868.01|11868.01|11867.08|11867.08|11868.27|11868.27|11867.08|11867.08|0
1642763260000|2022-01-21 11:07:40|11866.87|11866.87|11866.87|11866.87|11866.87|11866.87|11866.87|11866.87|0
1642763290000|2022-01-21 11:08:10|11865.69|11865.69|11865.69|11865.69|11865.69|11865.69|11865.69|11865.69|0
1642763310000|2022-01-21 11:08:30|11865.34|11865.34|11865.34|11865.34|11865.34|11865.34|11865.34|11865.34|0
1642763320000|2022-01-21 11:08:40|11864.31|11864.31|11864.31|11864.31|11864.31|11864.31|11864.31|11864.31|0
1642763340000|2022-01-21 11:09:00|11863.33|11863.33|11862.22|11862.22|11863.33|11863.33|11862.22|11862.22|0
1642763360000|2022-01-21 11:09:20|11862.06|11862.06|11860.38|11860.38|11862.06|11862.06|11860.38|11860.38|0
1642763370000|2022-01-21 11:09:30|11860.21|11860.21|11860.21|11860.21|11860.21|11860.21|11860.21|11860.21|0
1642763380000|2022-01-21 11:09:40|11860.37|11860.37|11860.37|11860.37|11860.37|11860.37|11860.37|11860.37|0
1642763390000|2022-01-21 11:09:50|11860.77|11860.77|11862.73|11862.73|11862.73|11862.73|11860.77|11860.77|0
1642763400000|2022-01-21 11:10:00|11862.5|11862.5|11862.5|11862.5|11862.5|11862.5|11862.5|11862.5|0
1642763420000|2022-01-21 11:10:20|11861.7|11861.7|11861.7|11861.7|11861.7|11861.7|11861.7|11861.7|0
1642763430000|2022-01-21 11:10:30|11862.5|11862.5|11862.86|11862.86|11862.86|11862.86|11862.5|11862.5|0
1642763450000|2022-01-21 11:10:50|11862.93|11862.93|11862.72|11862.72|11862.93|11862.93|11862.72|11862.72|0
1642763460000|2022-01-21 11:11:00|11862.57|11862.57|11864.73|11864.73|11864.73|11864.73|11862.57|11862.57|0
1642763470000|2022-01-21 11:11:10|11866.46|11866.46|11867.44|11867.44|11867.44|11867.44|11866.46|11866.46|0
1642763480000|2022-01-21 11:11:20|11867.79|11867.79|11868.06|11868.06|11868.13|11868.13|11867.79|11867.79|0
1642763510000|2022-01-21 11:11:50|11868.27|11868.27|11868.27|11868.27|11868.27|11868.27|11868.27|11868.27|0
1642763520000|2022-01-21 11:12:00|11868.67|11868.67|11868.67|11868.67|11868.67|11868.67|11868.67|11868.67|0
1642763540000|2022-01-21 11:12:20|11868.5|11868.5|11868.5|11868.5|11868.5|11868.5|11868.5|11868.5|0
1642763550000|2022-01-21 11:12:30|11869.69|11869.69|11875.92|11875.92|11875.92|11875.92|11869.69|11869.69|0
1642763560000|2022-01-21 11:12:40|11875.74|11875.74|11875.34|11875.34|11875.74|11875.74|11875.34|11875.34|0
1642763570000|2022-01-21 11:12:50|11875.28|11875.28|11875.18|11875.18|11875.28|11875.28|11875.18|11875.18|0
1642763580000|2022-01-21 11:13:00|11875|11875|11875.09|11875.09|11875.34|11875.34|11875|11875|0
1642763590000|2022-01-21 11:13:10|11875.06|11875.06|11874.79|11874.79|11875.06|11875.06|11874.79|11874.79|0
1642763600000|2022-01-21 11:13:20|11874.74|11874.74|11875.55|11875.55|11875.55|11875.55|11874.57|11874.57|0
1642763610000|2022-01-21 11:13:30|11875.95|11875.95|11877.14|11877.14|11877.14|11877.14|11875.95|11875.95|0
1642763620000|2022-01-21 11:13:40|11877.66|11877.66|11877.66|11877.66|11877.66|11877.66|11877.66|11877.66|0
1642763640000|2022-01-21 11:14:00|11877.8|11877.8|11877.8|11877.8|11877.8|11877.8|11877.8|11877.8|0
1642763670000|2022-01-21 11:14:30|11877.4|11877.4|11876.13|11876.13|11877.4|11877.4|11875.63|11875.63|0
1642763680000|2022-01-21 11:14:40|11875.97|11875.97|11874.79|11874.79|11875.97|11875.97|11874.79|11874.79|0
1642763690000|2022-01-21 11:14:50|11875|11875|11875|11875|11875|11875|11875|11875|0
1642763700000|2022-01-21 11:15:00|11874.85|11874.85|11874.85|11874.85|11874.85|11874.85|11874.85|11874.85|0
1642763710000|2022-01-21 11:15:10|11874.9|11874.9|11874.27|11874.27|11874.94|11874.94|11873.76|11873.76|0
1642763730000|2022-01-21 11:15:30|11874.25|11874.25|11874.25|11874.25|11874.25|11874.25|11874.25|11874.25|0
1642763750000|2022-01-21 11:15:50|11874.32|11874.32|11874.32|11874.32|11874.32|11874.32|11874.32|11874.32|0
1642763790000|2022-01-21 11:16:30|11873.97|11873.97|11874.32|11874.32|11874.32|11874.32|11873.97|11873.97|0
1642763800000|2022-01-21 11:16:40|11874.17|11874.17|11874.17|11874.17|11874.17|11874.17|11874.17|11874.17|0
1642763810000|2022-01-21 11:16:50|11875.15|11875.15|11875.15|11875.15|11875.15|11875.15|11875.15|11875.15|0
1642763820000|2022-01-21 11:17:00|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|11875.29|0
1642763840000|2022-01-21 11:17:20|11876.48|11876.48|11876.48|11876.48|11876.48|11876.48|11876.48|11876.48|0
1642763850000|2022-01-21 11:17:30|11876.82|11876.82|11877.22|11877.22|11877.22|11877.22|11876.82|11876.82|0
1642763860000|2022-01-21 11:17:40|11875.84|11875.84|11875.84|11875.84|11875.84|11875.84|11875.84|11875.84|0
1642763920000|2022-01-21 11:18:40|11875.13|11875.13|11873.34|11873.34|11875.13|11875.13|11873.34|11873.34|0
1642763930000|2022-01-21 11:18:50|11874.03|11874.03|11873.66|11873.66|11874.03|11874.03|11873.05|11873.05|0
1642763960000|2022-01-21 11:19:20|11873.81|11873.81|11873.81|11873.81|11873.81|11873.81|11873.81|11873.81|0
1642763970000|2022-01-21 11:19:30|11874.79|11874.79|11874.79|11874.79|11874.79|11874.79|11874.79|11874.79|0
1642763990000|2022-01-21 11:19:50|11875.77|11875.77|11875.77|11875.77|11875.77|11875.77|11875.77|11875.77|0
1642764000000|2022-01-21 11:20:00|11874.73|11874.73|11875.08|11875.08|11875.08|11875.08|11874.73|11874.73|0
1642764010000|2022-01-21 11:20:10|11874.84|11874.84|11874.84|11874.84|11874.84|11874.84|11874.84|11874.84|0
1642764020000|2022-01-21 11:20:20|11873.86|11873.86|11873.86|11873.86|11873.86|11873.86|11872.88|11872.88|0
1642764030000|2022-01-21 11:20:30|11873.65|11873.65|11873.65|11873.65|11873.65|11873.65|11873.65|11873.65|0
1642764050000|2022-01-21 11:20:50|11873.52|11873.52|11873.52|11873.52|11873.52|11873.52|11873.52|11873.52|0
1642764060000|2022-01-21 11:21:00|11873.4|11873.4|11873.4|11873.4|11873.4|11873.4|11873.4|11873.4|0
1642764070000|2022-01-21 11:21:10|11873.83|11873.83|11873.83|11873.83|11873.83|11873.83|11873.83|11873.83|0
1642764090000|2022-01-21 11:21:30|11873.95|11873.95|11873.95|11873.95|11873.95|11873.95|11873.95|11873.95|0
1642764100000|2022-01-21 11:21:40|11875.13|11875.13|11875.34|11875.34|11875.34|11875.34|11875.13|11875.13|0
1642764120000|2022-01-21 11:22:00|11874.16|11874.16|11874.37|11874.37|11874.37|11874.37|11874.16|11874.16|0
1642764150000|2022-01-21 11:22:30|11874.69|11874.69|11874.69|11874.69|11874.69|11874.69|11874.69|11874.69|0
1642764160000|2022-01-21 11:22:40|11875.88|11875.88|11877.84|11877.84|11877.84|11877.84|11875.88|11875.88|0
1642764180000|2022-01-21 11:23:00|11878.81|11878.81|11878.81|11878.81|11878.81|11878.81|11878.81|11878.81|0
1642764190000|2022-01-21 11:23:10|11876.65|11876.65|11876.65|11876.65|11876.65|11876.65|11876.65|11876.65|0
1642764200000|2022-01-21 11:23:20|11876.99|11876.99|11877.69|11877.69|11877.69|11877.69|11876.99|11876.99|0
1642764210000|2022-01-21 11:23:30|11877.34|11877.34|11876.65|11876.65|11877.69|11877.69|11876.65|11876.65|0
1642764220000|2022-01-21 11:23:40|11876.3|11876.3|11875.96|11875.96|11876.3|11876.3|11875.96|11875.96|0
1642764230000|2022-01-21 11:23:50|11876.65|11876.65|11876.3|11876.3|11876.65|11876.65|11876.3|11876.3|0
1642764240000|2022-01-21 11:24:00|11876.14|11876.14|11876.14|11876.14|11876.14|11876.14|11875.79|11875.79|0
1642764250000|2022-01-21 11:24:10|11876.48|11876.48|11875.79|11875.79|11876.48|11876.48|11875.79|11875.79|0
1642764260000|2022-01-21 11:24:20|11876.14|11876.14|11874.95|11874.95|11876.14|11876.14|11874.95|11874.95|0
1642764270000|2022-01-21 11:24:30|11875.3|11875.3|11874.32|11874.32|11875.3|11875.3|11874.32|11874.32|0
1642764280000|2022-01-21 11:24:40|11873.28|11873.28|11871.75|11871.75|11873.28|11873.28|11871.75|11871.75|0
1642764290000|2022-01-21 11:24:50|11872.15|11872.15|11873.78|11873.78|11874.18|11874.18|11871.75|11871.75|0
1642764300000|2022-01-21 11:25:00|11874.12|11874.12|11875.25|11875.25|11875.25|11875.25|11874.12|11874.12|0
1642764310000|2022-01-21 11:25:10|11875.6|11875.6|11875.6|11875.6|11875.6|11875.6|11875.6|11875.6|0
1642764320000|2022-01-21 11:25:20|11876.01|11876.01|11876.01|11876.01|11876.01|11876.01|11876.01|11876.01|0
1642764340000|2022-01-21 11:25:40|11876.41|11876.41|11876.41|11876.41|11876.41|11876.41|11876.41|11876.41|0
1642764350000|2022-01-21 11:25:50|11876.46|11876.46|11875.48|11875.48|11876.46|11876.46|11875.48|11875.48|0
1642764360000|2022-01-21 11:26:00|11875.83|11875.83|11876.12|11876.12|11876.12|11876.12|11875.7|11875.7|0
1642764370000|2022-01-21 11:26:10|11876.47|11876.47|11876.47|11876.47|11876.47|11876.47|11876.47|11876.47|0
1642764380000|2022-01-21 11:26:20|11876.59|11876.59|11876.59|11876.59|11876.59|11876.59|11876.59|11876.59|0
1642764410000|2022-01-21 11:26:50|11876.48|11876.48|11876.48|11876.48|11876.48|11876.48|11876.48|11876.48|0
1642764420000|2022-01-21 11:27:00|11875.79|11875.79|11875.79|11875.79|11875.79|11875.79|11875.79|11875.79|0
1642764430000|2022-01-21 11:27:10|11875.91|11875.91|11875.91|11875.91|11875.91|11875.91|11875.91|11875.91|0
1642764470000|2022-01-21 11:27:50|11877.1|11877.1|11878.28|11878.28|11878.28|11878.28|11877.1|11877.1|0
1642764480000|2022-01-21 11:28:00|11877.1|11877.1|11877.1|11877.1|11877.1|11877.1|11877.1|11877.1|0
1642764500000|2022-01-21 11:28:20|11876.99|11876.99|11876.99|11876.99|11876.99|11876.99|11876.99|11876.99|0
1642764510000|2022-01-21 11:28:30|11876.84|11876.84|11876.84|11876.84|11876.84|11876.84|11876.5|11876.5|0
1642764520000|2022-01-21 11:28:40|11877.82|11877.82|11877.4|11877.4|11877.82|11877.82|11877.4|11877.4|0
1642764530000|2022-01-21 11:28:50|11877.61|11877.61|11877.82|11877.82|11877.82|11877.82|11877.61|11877.61|0
1642764550000|2022-01-21 11:29:10|11878.32|11878.32|11878.32|11878.32|11878.32|11878.32|11878.32|11878.32|0
1642764560000|2022-01-21 11:29:20|11878.54|11878.54|11878.75|11878.75|11878.75|11878.75|11878.54|11878.54|0
1642764570000|2022-01-21 11:29:30|11879.44|11879.44|11879.44|11879.44|11879.44|11879.44|11879.44|11879.44|0
1642764580000|2022-01-21 11:29:40|11878.46|11878.46|11878.46|11878.46|11878.46|11878.46|11878.46|11878.46|0
1642764610000|2022-01-21 11:30:10|11877.42|11877.42|11877.08|11877.08|11877.42|11877.42|11877.08|11877.08|0
1642764630000|2022-01-21 11:30:30|11876.87|11876.87|11876.87|11876.87|11876.87|11876.87|11876.87|11876.87|0
1642764650000|2022-01-21 11:30:50|11876.71|11876.71|11876.71|11876.71|11876.71|11876.71|11876.71|11876.71|0
1642764660000|2022-01-21 11:31:00|11876.39|11876.39|11876.39|11876.39|11876.39|11876.39|11876.39|11876.39|0
1642764680000|2022-01-21 11:31:20|11876.74|11876.74|11876.1|11876.1|11876.74|11876.74|11876.1|11876.1|0
1642764720000|2022-01-21 11:32:00|11875.95|11875.95|11875.65|11875.65|11876.05|11876.05|11875.65|11875.65|0
1642764780000|2022-01-21 11:33:00|11875.49|11875.49|11875.32|11875.32|11875.49|11875.49|11875.32|11875.32|0
1642764850000|2022-01-21 11:34:10|11875.19|11875.19|11875.19|11875.19|11875.19|11875.19|11875.19|11875.19|0
1642764890000|2022-01-21 11:34:50|11874.65|11874.65|11874.73|11874.73|11874.73|11874.73|11874.65|11874.65|0
1642764900000|2022-01-21 11:35:00|11875.08|11875.08|11875.77|11875.77|11875.77|11875.77|11875.08|11875.08|0
1642764910000|2022-01-21 11:35:10|11876.11|11876.11|11877.09|11877.09|11877.09|11877.09|11876.11|11876.11|0
1642764930000|2022-01-21 11:35:30|11876.11|11876.11|11876.46|11876.46|11876.46|11876.46|11876.11|11876.11|0
1642764960000|2022-01-21 11:36:00|11877.64|11877.64|11877.64|11877.64|11877.64|11877.64|11877.64|11877.64|0
1642764970000|2022-01-21 11:36:10|11877.48|11877.48|11879.22|11879.22|11879.22|11879.22|11877.48|11877.48|0
1642764980000|2022-01-21 11:36:20|11879.43|11879.43|11879.56|11879.56|11879.83|11879.83|11879.43|11879.43|0
1642764990000|2022-01-21 11:36:30|11879.16|11879.16|11879.16|11879.16|11879.16|11879.16|11879.16|11879.16|0
1642765000000|2022-01-21 11:36:40|11879.34|11879.34|11879.42|11879.42|11879.42|11879.42|11879.34|11879.34|0
1642765010000|2022-01-21 11:36:50|11879.63|11879.63|11879.89|11879.89|11879.89|11879.89|11879.63|11879.63|0
1642765020000|2022-01-21 11:37:00|11880.86|11880.86|11879.89|11879.89|11880.86|11880.86|11879.89|11879.89|0
1642765030000|2022-01-21 11:37:10|11880.24|11880.24|11880.24|11880.24|11880.24|11880.24|11880.24|11880.24|0
1642765040000|2022-01-21 11:37:20|11879.05|11879.05|11879.05|11879.05|11879.05|11879.05|11879.05|11879.05|0
1642765050000|2022-01-21 11:37:30|11878.93|11878.93|11880.11|11880.11|11880.11|11880.11|11878.93|11878.93|0
1642765070000|2022-01-21 11:37:50|11880.53|11880.53|11880.53|11880.53|11880.53|11880.53|11880.53|11880.53|0
1642765110000|2022-01-21 11:38:30|11880.88|11880.88|11882.1|11882.1|11882.1|11882.1|11880.88|11880.88|0
1642765120000|2022-01-21 11:38:40|11882.22|11882.22|11882.22|11882.22|11882.22|11882.22|11882.22|11882.22|0
1642765140000|2022-01-21 11:39:00|11882.54|11882.54|11881.99|11881.99|11882.54|11882.54|11881.56|11881.56|0
1642765200000|2022-01-21 11:40:00|11882.15|11882.15|11882.36|11882.36|11882.36|11882.36|11882.15|11882.15|0
1642765210000|2022-01-21 11:40:10|11881.96|11881.96|11881.27|11881.27|11881.96|11881.96|11881.27|11881.27|0
1642765220000|2022-01-21 11:40:20|11881.07|11881.07|11880.85|11880.85|11881.07|11881.07|11880.65|11880.65|0
1642765250000|2022-01-21 11:40:50|11880.73|11880.73|11880.85|11880.85|11880.85|11880.85|11880.73|11880.73|0
1642765260000|2022-01-21 11:41:00|11881.27|11881.27|11880.51|11880.51|11881.48|11881.48|11880.51|11880.51|0
1642765290000|2022-01-21 11:41:30|11880.76|11880.76|11880.76|11880.76|11880.76|11880.76|11880.76|11880.76|0
1642765300000|2022-01-21 11:41:40|11880.97|11880.97|11880.97|11880.97|11880.97|11880.97|11880.97|11880.97|0
1642765310000|2022-01-21 11:41:50|11880.61|11880.61|11880.44|11880.44|11880.61|11880.61|11880.44|11880.44|0
1642765320000|2022-01-21 11:42:00|11880.28|11880.28|11880.28|11880.28|11880.28|11880.28|11880.28|11880.28|0
1642765330000|2022-01-21 11:42:10|11879.93|11879.93|11879.93|11879.93|11879.93|11879.93|11879.93|11879.93|0
1642765340000|2022-01-21 11:42:20|11879.69|11879.69|11879.69|11879.69|11879.69|11879.69|11879.69|11879.69|0
1642765350000|2022-01-21 11:42:30|11879.48|11879.48|11879.27|11879.27|11879.48|11879.48|11879.27|11879.27|0
1642765360000|2022-01-21 11:42:40|11879.48|11879.48|11879.48|11879.48|11879.48|11879.48|11879.48|11879.48|0
1642765370000|2022-01-21 11:42:50|11879.27|11879.27|11880.45|11880.45|11880.45|11880.45|11879.27|11879.27|0
1642765430000|2022-01-21 11:43:50|11880.29|11880.29|11880.29|11880.29|11880.29|11880.29|11880.29|11880.29|0
1642765440000|2022-01-21 11:44:00|11880.64|11880.64|11880.64|11880.64|11880.64|11880.64|11880.64|11880.64|0
1642765470000|2022-01-21 11:44:30|11881.62|11881.62|11881.62|11881.62|11881.62|11881.62|11881.62|11881.62|0
1642765510000|2022-01-21 11:45:10|11881.54|11881.54|11881.39|11881.39|11881.54|11881.54|11881.39|11881.39|0
1642765520000|2022-01-21 11:45:20|11881.62|11881.62|11881.62|11881.62|11881.62|11881.62|11881.62|11881.62|0
1642765530000|2022-01-21 11:45:30|11880.64|11880.64|11879.95|11879.95|11880.64|11880.64|11879.95|11879.95|0
1642765580000|2022-01-21 11:46:20|11879.26|11879.26|11879.26|11879.26|11879.26|11879.26|11879.26|11879.26|0
1642765590000|2022-01-21 11:46:30|11879.76|11879.76|11879.76|11879.76|11879.76|11879.76|11879.76|11879.76|0
1642765600000|2022-01-21 11:46:40|11880.11|11880.11|11878.92|11878.92|11880.11|11880.11|11878.92|11878.92|0
1642765610000|2022-01-21 11:46:50|11876.97|11876.97|11876.17|11876.17|11876.97|11876.97|11876.17|11876.17|0
1642765630000|2022-01-21 11:47:10|11876.57|11876.57|11876.17|11876.17|11876.57|11876.57|11875.96|11875.96|0
1642765650000|2022-01-21 11:47:30|11875.54|11875.54|11877.15|11877.15|11877.15|11877.15|11875.54|11875.54|0
1642765690000|2022-01-21 11:48:10|11876.91|11876.91|11876.3|11876.3|11877.15|11877.15|11876.3|11876.3|0
1642765710000|2022-01-21 11:48:30|11875.32|11875.32|11875.07|11875.07|11875.32|11875.32|11875.07|11875.07|0
1642765720000|2022-01-21 11:48:40|11874.81|11874.81|11874.55|11874.55|11874.81|11874.81|11874.55|11874.55|0
1642765730000|2022-01-21 11:48:50|11874.81|11874.81|11874.81|11874.81|11874.81|11874.81|11874.81|11874.81|0
1642765750000|2022-01-21 11:49:10|11873.62|11873.62|11873.62|11873.62|11873.62|11873.62|11873.62|11873.62|0
1642765760000|2022-01-21 11:49:20|11873.5|11873.5|11873.5|11873.5|11873.5|11873.5|11873.5|11873.5|0
1642765780000|2022-01-21 11:49:40|11873.38|11873.38|11873.38|11873.38|11873.38|11873.38|11873.38|11873.38|0
1642765800000|2022-01-21 11:50:00|11873.17|11873.17|11873.17|11873.17|11873.17|11873.17|11873.17|11873.17|0
1642765810000|2022-01-21 11:50:10|11874.15|11874.15|11874.15|11874.15|11874.15|11874.15|11874.15|11874.15|0
1642765830000|2022-01-21 11:50:30|11873.75|11873.75|11873.54|11873.54|11873.75|11873.75|11873.54|11873.54|0
1642765840000|2022-01-21 11:50:40|11873.78|11873.78|11873.78|11873.78|11873.78|11873.78|11873.78|11873.78|0
1642765860000|2022-01-21 11:51:00|11873.99|11873.99|11874.37|11874.37|11874.37|11874.37|11873.99|11873.99|0
1642765870000|2022-01-21 11:51:10|11874.87|11874.87|11874.87|11874.87|11874.87|11874.87|11874.87|11874.87|0
1642765880000|2022-01-21 11:51:20|11877.24|11877.24|11877.64|11877.64|11877.64|11877.64|11876.95|11876.95|0
1642765920000|2022-01-21 11:52:00|11877.43|11877.43|11877.43|11877.43|11877.43|11877.43|11877.43|11877.43|0
1642765930000|2022-01-21 11:52:10|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|11876.63|0
1642765980000|2022-01-21 11:53:00|11876.89|11876.89|11877.01|11877.01|11877.13|11877.13|11876.89|11876.89|0
1642765990000|2022-01-21 11:53:10|11876.03|11876.03|11875.34|11875.34|11876.03|11876.03|11875.34|11875.34|0
1642766000000|2022-01-21 11:53:20|11875.49|11875.49|11875.49|11875.49|11875.49|11875.49|11875.49|11875.49|0
1642766010000|2022-01-21 11:53:30|11875.42|11875.42|11875.18|11875.18|11875.42|11875.42|11875.18|11875.18|0
1642766020000|2022-01-21 11:53:40|11874.84|11874.84|11874.84|11874.84|11874.84|11874.84|11874.84|11874.84|0
1642766070000|2022-01-21 11:54:30|11874.67|11874.67|11874.67|11874.67|11874.67|11874.67|11874.67|11874.67|0
1642766090000|2022-01-21 11:54:50|11875.07|11875.07|11875.07|11875.07|11875.07|11875.07|11875.07|11875.07|0
1642766110000|2022-01-21 11:55:10|11876.05|11876.05|11877.03|11877.03|11877.03|11877.03|11876.05|11876.05|0
1642766120000|2022-01-21 11:55:20|11877.24|11877.24|11877.54|11877.54|11877.54|11877.54|11877.24|11877.24|0
1642766130000|2022-01-21 11:55:30|11878.01|11878.01|11879.16|11879.16|11879.16|11879.16|11878.01|11878.01|0
1642766160000|2022-01-21 11:56:00|11879.31|11879.31|11880.51|11880.51|11880.51|11880.51|11879.31|11879.31|0
1642766200000|2022-01-21 11:56:40|11881.03|11881.03|11881.73|11881.73|11881.73|11881.73|11881.03|11881.03|0
1642766220000|2022-01-21 11:57:00|11881.34|11881.34|11880.94|11880.94|11881.34|11881.34|11880.94|11880.94|0
1642766280000|2022-01-21 11:58:00|11880.82|11880.82|11880.94|11880.94|11880.94|11880.94|11880.82|11880.82|0
1642766300000|2022-01-21 11:58:20|11881.17|11881.17|11881.17|11881.17|11881.17|11881.17|11881.17|11881.17|0
1642766320000|2022-01-21 11:58:40|11881.22|11881.22|11881.46|11881.46|11881.46|11881.46|11881.22|11881.22|0
1642766330000|2022-01-21 11:58:50|11881.53|11881.53|11881.53|11881.53|11881.53|11881.53|11881.53|11881.53|0
1642766390000|2022-01-21 11:59:50|11881.46|11881.46|11880.73|11880.73|11881.46|11881.46|11880.73|11880.73|0
1642766400000|2022-01-21 12:00:00|11880.52|11880.52|11880.36|11880.36|11880.52|11880.52|11880.36|11880.36|0
1642766410000|2022-01-21 12:00:10|11880.13|11880.13|11880.13|11880.13|11880.13|11880.13|11880.13|11880.13|0
1642766450000|2022-01-21 12:00:50|11880.39|11880.39|11880.38|11880.38|11880.39|11880.39|11880.38|11880.38|0
1642766460000|2022-01-21 12:01:00|11880.88|11880.88|11880.88|11880.88|11880.88|11880.88|11880.88|11880.88|0
1642766470000|2022-01-21 12:01:10|11879.69|11879.69|11880.09|11880.09|11880.09|11880.09|11879.69|11879.69|0
1642766480000|2022-01-21 12:01:20|11879.97|11879.97|11879.97|11879.97|11879.97|11879.97|11879.97|11879.97|0
1642766490000|2022-01-21 12:01:30|11879.89|11879.89|11879.89|11879.89|11879.89|11879.89|11879.89|11879.89|0
1642766520000|2022-01-21 12:02:00|11878.17|11878.17|11877.12|11877.12|11878.17|11878.17|11877.12|11877.12|0
1642766580000|2022-01-21 12:03:00|11875.94|11875.94|11874.15|11874.15|11875.94|11875.94|11874.15|11874.15|0
1642766600000|2022-01-21 12:03:20|11874.35|11874.35|11874.35|11874.35|11874.35|11874.35|11874.35|11874.35|0
1642766610000|2022-01-21 12:03:30|11874.19|11874.19|11871.9|11871.9|11874.19|11874.19|11871.9|11871.9|0
1642766620000|2022-01-21 12:03:40|11871.13|11871.13|11870.92|11870.92|11871.13|11871.13|11870.92|11870.92|0
1642766630000|2022-01-21 12:03:50|11870.75|11870.75|11869.91|11869.91|11871.1|11871.1|11869.91|11869.91|0
1642766640000|2022-01-21 12:04:00|11869.8|11869.8|11866.72|11866.72|11869.8|11869.8|11866.72|11866.72|0
1642766650000|2022-01-21 12:04:10|11866.2|11866.2|11863.92|11863.92|11866.2|11866.2|11863.92|11863.92|0
1642766660000|2022-01-21 12:04:20|11864.26|11864.26|11864.11|11864.11|11864.26|11864.26|11864.11|11864.11|0
1642766680000|2022-01-21 12:04:40|11863.99|11863.99|11863.99|11863.99|11863.99|11863.99|11863.99|11863.99|0
1642766690000|2022-01-21 12:04:50|11864.44|11864.44|11864.44|11864.44|11864.44|11864.44|11864.44|11864.44|0
1642766710000|2022-01-21 12:05:10|11864.2|11864.2|11864.2|11864.2|11864.2|11864.2|11864.2|11864.2|0
1642766720000|2022-01-21 12:05:20|11864.6|11864.6|11864.6|11864.6|11864.6|11864.6|11864.6|11864.6|0
1642766730000|2022-01-21 12:05:30|11864.2|11864.2|11864.44|11864.44|11864.44|11864.44|11864.2|11864.2|0
1642766770000|2022-01-21 12:06:10|11863.26|11863.26|11860.18|11860.18|11863.26|11863.26|11860.18|11860.18|0
1642766780000|2022-01-21 12:06:20|11859.76|11859.76|11860.98|11860.98|11860.98|11860.98|11859.76|11859.76|0
1642766790000|2022-01-21 12:06:30|11861.1|11861.1|11861.1|11861.1|11861.1|11861.1|11861.1|11861.1|0
1642766800000|2022-01-21 12:06:40|11860.84|11860.84|11860.84|11860.84|11860.84|11860.84|11860.84|11860.84|0
1642766810000|2022-01-21 12:06:50|11860.56|11860.56|11860.56|11860.56|11860.56|11860.56|11860.56|11860.56|0
1642766820000|2022-01-21 12:07:00|11860.4|11860.4|11860.4|11860.4|11860.4|11860.4|11860.4|11860.4|0
1642766830000|2022-01-21 12:07:10|11860.27|11860.27|11859.66|11859.66|11860.27|11860.27|11859.66|11859.66|0
1642766840000|2022-01-21 12:07:20|11859.4|11859.4|11855.6|11855.6|11859.4|11859.4|11855.6|11855.6|0
1642766850000|2022-01-21 12:07:30|11855.44|11855.44|11855.29|11855.29|11855.44|11855.44|11855.29|11855.29|0
1642766860000|2022-01-21 12:07:40|11855.5|11855.5|11855.5|11855.5|11855.5|11855.5|11855.5|11855.5|0
1642766880000|2022-01-21 12:08:00|11856.14|11856.14|11856.61|11856.61|11856.61|11856.61|11856.14|11856.14|0
1642766890000|2022-01-21 12:08:10|11855.23|11855.23|11855.23|11855.23|11855.23|11855.23|11855.23|11855.23|0
1642766910000|2022-01-21 12:08:30|11854.43|11854.43|11853.8|11853.8|11854.43|11854.43|11853.8|11853.8|0
1642766940000|2022-01-21 12:09:00|11852.42|11852.42|11852.25|11852.25|11852.42|11852.42|11852.25|11852.25|0
1642766950000|2022-01-21 12:09:10|11851.56|11851.56|11854.39|11854.39|11854.39|11854.39|11851.43|11851.43|0
1642766970000|2022-01-21 12:09:30|11853.84|11853.84|11854.84|11854.84|11854.84|11854.84|11853.66|11853.66|0
1642766980000|2022-01-21 12:09:40|11855.24|11855.24|11855.24|11855.24|11855.24|11855.24|11855.24|11855.24|0
1642767000000|2022-01-21 12:10:00|11855.43|11855.43|11855.08|11855.08|11855.43|11855.43|11855.08|11855.08|0
1642767010000|2022-01-21 12:10:10|11855.26|11855.26|11855.08|11855.08|11855.26|11855.26|11855.08|11855.08|0
1642767020000|2022-01-21 12:10:20|11855.26|11855.26|11855.08|11855.08|11855.45|11855.45|11855.08|11855.08|0
1642767030000|2022-01-21 12:10:30|11854.96|11854.96|11854.96|11854.96|11854.96|11854.96|11854.96|11854.96|0
1642767040000|2022-01-21 12:10:40|11854.6|11854.6|11854.6|11854.6|11854.6|11854.6|11854.6|11854.6|0
1642767050000|2022-01-21 12:10:50|11854.34|11854.34|11854|11854|11854.34|11854.34|11854|11854|0
1642767070000|2022-01-21 12:11:10|11854.34|11854.34|11854.34|11854.34|11854.34|11854.34|11854.34|11854.34|0
1642767080000|2022-01-21 12:11:20|11855.53|11855.53|11857.62|11857.62|11857.62|11857.62|11855.53|11855.53|0
1642767090000|2022-01-21 12:11:30|11856.44|11856.44|11856.44|11856.44|11856.44|11856.44|11856.44|11856.44|0
1642767110000|2022-01-21 12:11:50|11855.75|11855.75|11855.75|11855.75|11855.75|11855.75|11855.75|11855.75|0
1642767120000|2022-01-21 12:12:00|11855.93|11855.93|11855.93|11855.93|11855.93|11855.93|11855.93|11855.93|0
1642767130000|2022-01-21 12:12:10|11855.75|11855.75|11855.75|11855.75|11855.75|11855.75|11855.75|11855.75|0
1642767170000|2022-01-21 12:12:50|11855.4|11855.4|11854.58|11854.58|11855.4|11855.4|11854.58|11854.58|0
1642767180000|2022-01-21 12:13:00|11854.93|11854.93|11855.52|11855.52|11855.59|11855.59|11854.93|11854.93|0
1642767190000|2022-01-21 12:13:10|11855.39|11855.39|11855.39|11855.39|11855.39|11855.39|11855.39|11855.39|0
1642767200000|2022-01-21 12:13:20|11855.27|11855.27|11855.79|11855.79|11855.79|11855.79|11855.27|11855.27|0
1642767210000|2022-01-21 12:13:30|11855.75|11855.75|11856.25|11856.25|11856.94|11856.94|11855.75|11855.75|0
1642767220000|2022-01-21 12:13:40|11856.59|11856.59|11856.25|11856.25|11856.59|11856.59|11856.25|11856.25|0
1642767250000|2022-01-21 12:14:10|11856.04|11856.04|11856.04|11856.04|11856.04|11856.04|11856.04|11856.04|0
1642767260000|2022-01-21 12:14:20|11856.38|11856.38|11857.36|11857.36|11857.36|11857.36|11856.38|11856.38|0
1642767270000|2022-01-21 12:14:30|11856.96|11856.96|11856.96|11856.96|11856.96|11856.96|11856.96|11856.96|0
1642767280000|2022-01-21 12:14:40|11857.36|11857.36|11857.36|11857.36|11857.36|11857.36|11857.36|11857.36|0
1642767290000|2022-01-21 12:14:50|11856.96|11856.96|11856.96|11856.96|11856.96|11856.96|11856.96|11856.96|0
1642767320000|2022-01-21 12:15:20|11856.62|11856.62|11855.98|11855.98|11856.96|11856.96|11855.98|11855.98|0
1642767330000|2022-01-21 12:15:30|11856.38|11856.38|11856.38|11856.38|11856.38|11856.38|11856.38|11856.38|0
1642767350000|2022-01-21 12:15:50|11856.73|11856.73|11856.38|11856.38|11856.73|11856.73|11856.38|11856.38|0
1642767360000|2022-01-21 12:16:00|11856.04|11856.04|11856.04|11856.04|11856.04|11856.04|11856.04|11856.04|0
1642767380000|2022-01-21 12:16:20|11857.22|11857.22|11858.2|11858.2|11858.2|11858.2|11857.22|11857.22|0
1642767410000|2022-01-21 12:16:50|11857.99|11857.99|11857.99|11857.99|11857.99|11857.99|11857.99|11857.99|0
1642767420000|2022-01-21 12:17:00|11858.97|11858.97|11858.97|11858.97|11858.97|11858.97|11858.97|11858.97|0
1642767430000|2022-01-21 12:17:10|11859.29|11859.29|11859.19|11859.19|11859.29|11859.29|11859.19|11859.19|0
1642767450000|2022-01-21 12:17:30|11859.34|11859.34|11860.32|11860.32|11860.32|11860.32|11859.34|11859.34|0
1642767460000|2022-01-21 12:17:40|11858.36|11858.36|11858.15|11858.15|11858.36|11858.36|11858.15|11858.15|0
1642767470000|2022-01-21 12:17:50|11857.93|11857.93|11858.71|11858.71|11858.71|11858.71|11857.73|11857.73|0
1642767480000|2022-01-21 12:18:00|11859.69|11859.69|11859.69|11859.69|11859.69|11859.69|11859.69|11859.69|0
1642767490000|2022-01-21 12:18:10|11858.5|11858.5|11858.5|11858.5|11858.5|11858.5|11858.5|11858.5|0
1642767520000|2022-01-21 12:18:40|11858.71|11858.71|11855.99|11855.99|11858.92|11858.92|11855.99|11855.99|0
1642767530000|2022-01-21 12:18:50|11856.33|11856.33|11859.27|11859.27|11859.27|11859.27|11856.33|11856.33|0
1642767550000|2022-01-21 12:19:10|11859.04|11859.04|11859.04|11859.04|11860.02|11860.02|11859.04|11859.04|0
1642767570000|2022-01-21 12:19:30|11858.8|11858.8|11858.8|11858.8|11858.8|11858.8|11858.8|11858.8|0
1642767580000|2022-01-21 12:19:40|11859.3|11859.3|11859.3|11859.3|11859.3|11859.3|11859.3|11859.3|0
1642767590000|2022-01-21 12:19:50|11858.12|11858.12|11856.16|11856.16|11858.12|11858.12|11856.16|11856.16|0
1642767600000|2022-01-21 12:20:00|11857.14|11857.14|11857.02|11857.02|11857.14|11857.14|11856.9|11856.9|0
1642767610000|2022-01-21 12:20:10|11858|11858|11858|11858|11858|11858|11858|11858|0
1642767620000|2022-01-21 12:20:20|11858.34|11858.34|11857.7|11857.7|11858.34|11858.34|11857.7|11857.7|0
1642767680000|2022-01-21 12:21:20|11857.19|11857.19|11856.96|11856.96|11857.19|11857.19|11856.96|11856.96|0
1642767770000|2022-01-21 12:22:50|11857.01|11857.01|11857.01|11857.01|11857.01|11857.01|11857.01|11857.01|0
1642767790000|2022-01-21 12:23:10|11856.61|11856.61|11856.61|11856.61|11856.61|11856.61|11856.61|11856.61|0
1642767810000|2022-01-21 12:23:30|11855.57|11855.57|11855.92|11855.92|11855.92|11855.92|11855.57|11855.57|0
1642767820000|2022-01-21 12:23:40|11855.71|11855.71|11855.71|11855.71|11855.71|11855.71|11855.71|11855.71|0
1642767850000|2022-01-21 12:24:10|11855.95|11855.95|11855.95|11855.95|11855.95|11855.95|11855.95|11855.95|0
1642767860000|2022-01-21 12:24:20|11856.29|11856.29|11856.29|11856.29|11856.29|11856.29|11856.29|11856.29|0
1642767870000|2022-01-21 12:24:30|11857.48|11857.48|11857.48|11857.48|11857.48|11857.48|11857.48|11857.48|0
1642767880000|2022-01-21 12:24:40|11860.42|11860.42|11861.11|11861.11|11861.11|11861.11|11860.42|11860.42|0
1642767900000|2022-01-21 12:25:00|11861.9|11861.9|11860.53|11860.53|11861.9|11861.9|11860.53|11860.53|0
1642767910000|2022-01-21 12:25:10|11860.78|11860.78|11858.86|11858.86|11860.78|11860.78|11858.86|11858.86|0
1642767920000|2022-01-21 12:25:20|11860.82|11860.82|11860.82|11860.82|11860.82|11860.82|11860.82|11860.82|0
1642767930000|2022-01-21 12:25:30|11860.57|11860.57|11860.44|11860.44|11860.57|11860.57|11860.44|11860.44|0
1642767940000|2022-01-21 12:25:40|11860.84|11860.84|11860.84|11860.84|11860.84|11860.84|11860.84|11860.84|0
1642767950000|2022-01-21 12:25:50|11860.71|11860.71|11861.69|11861.69|11861.69|11861.69|11860.71|11860.71|0
1642767960000|2022-01-21 12:26:00|11861.48|11861.48|11862.67|11862.67|11862.67|11862.67|11861.48|11861.48|0
1642767970000|2022-01-21 12:26:10|11863.19|11863.19|11863.88|11863.88|11863.88|11863.88|11863.19|11863.19|0
1642767980000|2022-01-21 12:26:20|11863.76|11863.76|11863.88|11863.88|11863.88|11863.88|11863.76|11863.76|0
1642767990000|2022-01-21 12:26:30|11861.92|11861.92|11862.9|11862.9|11862.9|11862.9|11861.92|11861.92|0
1642768050000|2022-01-21 12:27:30|11862.49|11862.49|11862.49|11862.49|11862.49|11862.49|11862.49|11862.49|0
1642768060000|2022-01-21 12:27:40|11861.3|11861.3|11861.3|11861.3|11861.3|11861.3|11861.3|11861.3|0
1642768080000|2022-01-21 12:28:00|11861.35|11861.35|11861.35|11861.35|11861.35|11861.35|11861.35|11861.35|0
1642768090000|2022-01-21 12:28:10|11860.17|11860.17|11860.17|11860.17|11860.17|11860.17|11860.17|11860.17|0
1642768100000|2022-01-21 12:28:20|11860.37|11860.37|11860.37|11860.37|11860.37|11860.37|11860.37|11860.37|0
1642768120000|2022-01-21 12:28:40|11860.19|11860.19|11860.19|11860.19|11860.19|11860.19|11860.19|11860.19|0
1642768130000|2022-01-21 12:28:50|11859.79|11859.79|11859.79|11859.79|11859.79|11859.79|11859.79|11859.79|0
1642768150000|2022-01-21 12:29:10|11858.81|11858.81|11858.57|11858.57|11858.81|11858.81|11858.57|11858.57|0
1642768160000|2022-01-21 12:29:20|11859.55|11859.55|11859.55|11859.55|11859.55|11859.55|11859.55|11859.55|0
1642768170000|2022-01-21 12:29:30|11859.13|11859.13|11859.13|11859.13|11859.13|11859.13|11858.92|11858.92|0
1642768180000|2022-01-21 12:29:40|11858.93|11858.93|11858.72|11858.72|11858.93|11858.93|11858.72|11858.72|0
1642768190000|2022-01-21 12:29:50|11858.62|11858.62|11858.31|11858.31|11858.62|11858.62|11858.31|11858.31|0
1642768200000|2022-01-21 12:30:00|11858.16|11858.16|11857.18|11857.18|11858.16|11858.16|11857.18|11857.18|0
1642768210000|2022-01-21 12:30:10|11857.03|11857.03|11855.84|11855.84|11857.03|11857.03|11855.84|11855.84|0
1642768220000|2022-01-21 12:30:20|11856.05|11856.05|11857.09|11857.09|11857.09|11857.09|11856.05|11856.05|0
1642768230000|2022-01-21 12:30:30|11855.7|11855.7|11852.73|11852.73|11855.7|11855.7|11852.73|11852.73|0
1642768240000|2022-01-21 12:30:40|11853.71|11853.71|11853.97|11853.97|11853.97|11853.97|11853.45|11853.45|0
1642768250000|2022-01-21 12:30:50|11852.99|11852.99|11852.87|11852.87|11852.99|11852.99|11852.87|11852.87|0
1642768270000|2022-01-21 12:31:10|11852.51|11852.51|11852.51|11852.51|11852.51|11852.51|11852.51|11852.51|0
1642768300000|2022-01-21 12:31:40|11850.55|11850.55|11850.55|11850.55|11850.55|11850.55|11850.55|11850.55|0
1642768310000|2022-01-21 12:31:50|11851.53|11851.53|11851.53|11851.53|11851.53|11851.53|11851.53|11851.53|0
1642768320000|2022-01-21 12:32:00|11851.29|11851.29|11851.61|11851.61|11851.61|11851.61|11851.29|11851.29|0
1642768360000|2022-01-21 12:32:40|11849.65|11849.65|11849.65|11849.65|11849.65|11849.65|11849.65|11849.65|0
1642768370000|2022-01-21 12:32:50|11849.86|11849.86|11849.86|11849.86|11849.86|11849.86|11849.86|11849.86|0
1642768380000|2022-01-21 12:33:00|11849.4|11849.4|11849.4|11849.4|11849.4|11849.4|11849.4|11849.4|0
1642768390000|2022-01-21 12:33:10|11848.94|11848.94|11848.7|11848.7|11848.94|11848.94|11848.7|11848.7|0
1642768400000|2022-01-21 12:33:20|11848.94|11848.94|11846|11846|11848.94|11848.94|11846|11846|0
1642768410000|2022-01-21 12:33:30|11844.81|11844.81|11843.77|11843.77|11844.81|11844.81|11843.77|11843.77|0
1642768420000|2022-01-21 12:33:40|11843.7|11843.7|11841.5|11841.5|11843.7|11843.7|11841.5|11841.5|0
1642768430000|2022-01-21 12:33:50|11841.33|11841.33|11841.33|11841.33|11841.33|11841.33|11841.33|11841.33|0
1642768440000|2022-01-21 12:34:00|11841.16|11841.16|11840.21|11840.21|11841.16|11841.16|11839.97|11839.97|0
1642768450000|2022-01-21 12:34:10|11839.52|11839.52|11838.33|11838.33|11839.52|11839.52|11838.33|11838.33|0
1642768470000|2022-01-21 12:34:30|11839.31|11839.31|11839.31|11839.31|11839.31|11839.31|11839.31|11839.31|0
1642768500000|2022-01-21 12:35:00|11838.33|11838.33|11838.33|11838.33|11838.33|11838.33|11838.33|11838.33|0
1642768530000|2022-01-21 12:35:30|11837.75|11837.75|11838.15|11838.15|11838.15|11838.15|11837.75|11837.75|0
1642768580000|2022-01-21 12:36:20|11838.65|11838.65|11841.61|11841.61|11841.61|11841.61|11838.65|11838.65|0
1642768590000|2022-01-21 12:36:30|11841.76|11841.76|11841.95|11841.95|11841.95|11841.95|11841.76|11841.76|0
1642768600000|2022-01-21 12:36:40|11841.64|11841.64|11841.41|11841.41|11841.64|11841.64|11841.41|11841.41|0
1642768630000|2022-01-21 12:37:10|11841.24|11841.24|11841.24|11841.24|11841.24|11841.24|11841.24|11841.24|0
1642768690000|2022-01-21 12:38:10|11840.83|11840.83|11840.83|11840.83|11840.83|11840.83|11840.83|11840.83|0
1642768700000|2022-01-21 12:38:20|11840.71|11840.71|11840.71|11840.71|11840.71|11840.71|11840.71|11840.71|0
1642768710000|2022-01-21 12:38:30|11840.6|11840.6|11840.6|11840.6|11840.6|11840.6|11840.6|11840.6|0
1642768740000|2022-01-21 12:39:00|11840.34|11840.34|11840.52|11840.52|11840.68|11840.68|11840.34|11840.34|0
1642768750000|2022-01-21 12:39:10|11841.5|11841.5|11840.77|11840.77|11841.75|11841.75|11840.77|11840.77|0
1642768760000|2022-01-21 12:39:20|11841.75|11841.75|11841.75|11841.75|11841.75|11841.75|11841.75|11841.75|0
1642768770000|2022-01-21 12:39:30|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|0
1642768780000|2022-01-21 12:39:40|11841.88|11841.88|11841.56|11841.56|11841.88|11841.88|11841.56|11841.56|0
1642768800000|2022-01-21 12:40:00|11841.06|11841.06|11841.06|11841.06|11841.06|11841.06|11841.06|11841.06|0
1642768810000|2022-01-21 12:40:10|11840.55|11840.55|11840.55|11840.55|11840.55|11840.55|11840.55|11840.55|0
1642768830000|2022-01-21 12:40:30|11840.72|11840.72|11840.35|11840.35|11840.72|11840.72|11840.35|11840.35|0
1642768840000|2022-01-21 12:40:40|11839.37|11839.37|11839.37|11839.37|11839.37|11839.37|11839.37|11839.37|0
1642768880000|2022-01-21 12:41:20|11839.45|11839.45|11839.45|11839.45|11839.45|11839.45|11839.45|11839.45|0
1642768900000|2022-01-21 12:41:40|11837.49|11837.49|11833.99|11833.99|11837.49|11837.49|11833.99|11833.99|0
1642768910000|2022-01-21 12:41:50|11834.06|11834.06|11833.91|11833.91|11834.06|11834.06|11833.91|11833.91|0
1642768930000|2022-01-21 12:42:10|11833.93|11833.93|11834.15|11834.15|11834.15|11834.15|11833.93|11833.93|0
1642768940000|2022-01-21 12:42:20|11834.27|11834.27|11834.27|11834.27|11834.27|11834.27|11834.27|11834.27|0
1642768960000|2022-01-21 12:42:40|11834.67|11834.67|11834.67|11834.67|11834.67|11834.67|11834.67|11834.67|0
1642768980000|2022-01-21 12:43:00|11834.65|11834.65|11834.74|11834.74|11834.74|11834.74|11834.65|11834.65|0
1642768990000|2022-01-21 12:43:10|11834.71|11834.71|11834.71|11834.71|11834.71|11834.71|11834.71|11834.71|0
1642769000000|2022-01-21 12:43:20|11834.76|11834.76|11834.79|11834.79|11834.79|11834.79|11834.76|11834.76|0
1642769040000|2022-01-21 12:44:00|11834.85|11834.85|11835|11835|11835|11835|11834.85|11834.85|0
1642769060000|2022-01-21 12:44:20|11834.02|11834.02|11834.02|11834.02|11834.02|11834.02|11834.02|11834.02|0
1642769080000|2022-01-21 12:44:40|11834.23|11834.23|11834.23|11834.23|11834.23|11834.23|11834.02|11834.02|0
1642769090000|2022-01-21 12:44:50|11834.33|11834.33|11834.33|11834.33|11834.33|11834.33|11834.33|11834.33|0
1642769100000|2022-01-21 12:45:00|11833.35|11833.35|11833.35|11833.35|11833.35|11833.35|11833.35|11833.35|0
1642769110000|2022-01-21 12:45:10|11832.31|11832.31|11828.68|11828.68|11832.31|11832.31|11828.28|11828.28|0
1642769120000|2022-01-21 12:45:20|11828.51|11828.51|11828.46|11828.46|11828.51|11828.51|11828.46|11828.46|0
1642769150000|2022-01-21 12:45:50|11828.12|11828.12|11828.12|11828.12|11828.12|11828.12|11828.12|11828.12|0
1642769160000|2022-01-21 12:46:00|11828.37|11828.37|11827.79|11827.79|11828.42|11828.42|11827.79|11827.79|0
1642769170000|2022-01-21 12:46:10|11828.05|11828.05|11828.05|11828.05|11828.05|11828.05|11828.05|11828.05|0
1642769200000|2022-01-21 12:46:40|11826.86|11826.86|11825.05|11825.05|11826.86|11826.86|11825.05|11825.05|0
1642769210000|2022-01-21 12:46:50|11824.93|11824.93|11823.96|11823.96|11824.93|11824.93|11823.96|11823.96|0
1642769220000|2022-01-21 12:47:00|11823.71|11823.71|11821.21|11821.21|11823.71|11823.71|11821.21|11821.21|0
1642769240000|2022-01-21 12:47:20|11821.08|11821.08|11820.28|11820.28|11821.08|11821.08|11820.28|11820.28|0
1642769260000|2022-01-21 12:47:40|11819.28|11819.28|11819.28|11819.28|11819.28|11819.28|11819.28|11819.28|0
1642769270000|2022-01-21 12:47:50|11818.09|11818.09|11818.09|11818.09|11818.09|11818.09|11818.09|11818.09|0
1642769290000|2022-01-21 12:48:10|11817.59|11817.59|11814.44|11814.44|11817.59|11817.59|11814.44|11814.44|0
1642769300000|2022-01-21 12:48:20|11813.26|11813.26|11813.26|11813.26|11813.26|11813.26|11813.26|11813.26|0
1642769320000|2022-01-21 12:48:40|11813|11813|11813|11813|11813|11813|11813|11813|0
1642769330000|2022-01-21 12:48:50|11813.2|11813.2|11813.32|11813.32|11813.32|11813.32|11813.2|11813.2|0
1642769360000|2022-01-21 12:49:20|11814.3|11814.3|11814.78|11814.78|11815.28|11815.28|11814.3|11814.3|0
1642769400000|2022-01-21 12:50:00|11814.09|11814.09|11814.09|11814.09|11814.09|11814.09|11814.09|11814.09|0
1642769450000|2022-01-21 12:50:50|11814.44|11814.44|11813.75|11813.75|11814.44|11814.44|11813.75|11813.75|0
1642769460000|2022-01-21 12:51:00|11813.53|11813.53|11814.44|11814.44|11814.44|11814.44|11813.53|11813.53|0
1642769470000|2022-01-21 12:51:10|11816.4|11816.4|11816.4|11816.4|11816.4|11816.4|11816.4|11816.4|0
1642769480000|2022-01-21 12:51:20|11816.74|11816.74|11816.74|11816.74|11816.74|11816.74|11816.74|11816.74|0
1642769490000|2022-01-21 12:51:30|11816.41|11816.41|11817.2|11817.2|11817.2|11817.2|11816.41|11816.41|0
1642769500000|2022-01-21 12:51:40|11816.41|11816.41|11816.41|11816.41|11816.41|11816.41|11816.41|11816.41|0
1642769520000|2022-01-21 12:52:00|11816.81|11816.81|11816.81|11816.81|11816.81|11816.81|11816.81|11816.81|0
1642769540000|2022-01-21 12:52:20|11816.98|11816.98|11815.88|11815.88|11816.98|11816.98|11815.88|11815.88|0
1642769550000|2022-01-21 12:52:30|11816.01|11816.01|11816.01|11816.01|11816.01|11816.01|11816.01|11816.01|0
1642769580000|2022-01-21 12:53:00|11816.99|11816.99|11818.79|11818.79|11818.95|11818.95|11816.99|11816.99|0
1642769590000|2022-01-21 12:53:10|11819.77|11819.77|11819.77|11819.77|11819.77|11819.77|11819.77|11819.77|0
1642769620000|2022-01-21 12:53:40|11819.43|11819.43|11819.77|11819.77|11819.77|11819.77|11819.43|11819.43|0
1642769630000|2022-01-21 12:53:50|11820.17|11820.17|11819.77|11819.77|11820.17|11820.17|11819.77|11819.77|0
1642769650000|2022-01-21 12:54:10|11820.03|11820.03|11820.03|11820.03|11820.03|11820.03|11820.03|11820.03|0
1642769680000|2022-01-21 12:54:40|11819.8|11819.8|11819.63|11819.63|11819.8|11819.8|11819.63|11819.63|0
1642769690000|2022-01-21 12:54:50|11819.58|11819.58|11819.45|11819.45|11819.68|11819.68|11819.33|11819.33|0
1642769700000|2022-01-21 12:55:00|11819.6|11819.6|11819.13|11819.13|11819.6|11819.6|11818.95|11818.95|0
1642769710000|2022-01-21 12:55:10|11819.63|11819.63|11819.84|11819.84|11819.84|11819.84|11819.42|11819.42|0
1642769720000|2022-01-21 12:55:20|11819.63|11819.63|11818.94|11818.94|11819.63|11819.63|11818.94|11818.94|0
1642769750000|2022-01-21 12:55:50|11819.34|11819.34|11818.72|11818.72|11819.34|11819.34|11818.36|11818.36|0
1642769760000|2022-01-21 12:56:00|11818.6|11818.6|11818.72|11818.72|11818.72|11818.72|11818.48|11818.48|0
1642769780000|2022-01-21 12:56:20|11817.53|11817.53|11817.53|11817.53|11817.53|11817.53|11817.53|11817.53|0
1642769790000|2022-01-21 12:56:30|11817.46|11817.46|11816.42|11816.42|11817.46|11817.46|11816.19|11816.19|0
1642769800000|2022-01-21 12:56:40|11816.66|11816.66|11819.12|11819.12|11819.12|11819.12|11816.66|11816.66|0
1642769810000|2022-01-21 12:56:50|11820.16|11820.16|11820.16|11820.16|11820.16|11820.16|11820.16|11820.16|0
1642769840000|2022-01-21 12:57:20|11819.95|11819.95|11819.95|11819.95|11819.95|11819.95|11819.95|11819.95|0
1642769850000|2022-01-21 12:57:30|11820.16|11820.16|11823.05|11823.05|11823.05|11823.05|11820.11|11820.11|0
1642769860000|2022-01-21 12:57:40|11822.07|11822.07|11823|11823|11823|11823|11822.07|11822.07|0
1642769870000|2022-01-21 12:57:50|11822.02|11822.02|11822.02|11822.02|11822.02|11822.02|11822.02|11822.02|0
1642769900000|2022-01-21 12:58:20|11821.23|11821.23|11822.09|11822.09|11822.21|11822.21|11821.23|11821.23|0
1642769930000|2022-01-21 12:58:50|11823.07|11823.07|11823.65|11823.65|11823.65|11823.65|11823.07|11823.07|0
1642769940000|2022-01-21 12:59:00|11822.47|11822.47|11822.47|11822.47|11822.47|11822.47|11822.47|11822.47|0
1642769950000|2022-01-21 12:59:10|11822.86|11822.86|11822.86|11822.86|11822.86|11822.86|11822.86|11822.86|0
1642769960000|2022-01-21 12:59:20|11823.84|11823.84|11823.84|11823.84|11823.84|11823.84|11823.84|11823.84|0
1642769970000|2022-01-21 12:59:30|11825.03|11825.03|11825.03|11825.03|11825.03|11825.03|11825.03|11825.03|0
1642769990000|2022-01-21 12:59:50|11825.26|11825.26|11825.26|11825.26|11825.26|11825.26|11825.26|11825.26|0
1642770000000|2022-01-21 13:00:00|11824.28|11824.28|11824.28|11824.28|11824.28|11824.28|11824.28|11824.28|0
1642770010000|2022-01-21 13:00:10|11824.13|11824.13|11824.13|11824.13|11824.13|11824.13|11824.13|11824.13|0
1642770030000|2022-01-21 13:00:30|11823.73|11823.73|11823.73|11823.73|11823.73|11823.73|11823.73|11823.73|0
1642770040000|2022-01-21 13:00:40|11823.33|11823.33|11823.33|11823.33|11823.33|11823.33|11823.33|11823.33|0
1642770050000|2022-01-21 13:00:50|11822.93|11822.93|11822.98|11822.98|11823.44|11823.44|11822.75|11822.75|0
1642770060000|2022-01-21 13:01:00|11822.63|11822.63|11824.19|11824.19|11824.19|11824.19|11822.63|11822.63|0
1642770070000|2022-01-21 13:01:10|11824.88|11824.88|11825.26|11825.26|11825.26|11825.26|11824.88|11824.88|0
1642770080000|2022-01-21 13:01:20|11825.76|11825.76|11825.68|11825.68|11825.76|11825.76|11825.68|11825.68|0
1642770090000|2022-01-21 13:01:30|11825.89|11825.89|11826.24|11826.24|11826.24|11826.24|11825.89|11825.89|0
1642770100000|2022-01-21 13:01:40|11826.47|11826.47|11826.47|11826.47|11826.97|11826.97|11826.47|11826.47|0
1642770110000|2022-01-21 13:01:50|11826.52|11826.52|11827.78|11827.78|11827.78|11827.78|11826.52|11826.52|0
1642770120000|2022-01-21 13:02:00|11826.8|11826.8|11826.8|11826.8|11826.8|11826.8|11826.8|11826.8|0
1642770130000|2022-01-21 13:02:10|11826.63|11826.63|11826.63|11826.63|11826.63|11826.63|11826.63|11826.63|0
1642770150000|2022-01-21 13:02:30|11827.03|11827.03|11827.03|11827.03|11827.03|11827.03|11827.03|11827.03|0
1642770160000|2022-01-21 13:02:40|11826.53|11826.53|11826.53|11826.53|11826.53|11826.53|11826.53|11826.53|0
1642770200000|2022-01-21 13:03:20|11826.32|11826.32|11826.32|11826.32|11826.32|11826.32|11826.32|11826.32|0
1642770210000|2022-01-21 13:03:30|11826.67|11826.67|11826.67|11826.67|11826.67|11826.67|11826.67|11826.67|0
1642770240000|2022-01-21 13:04:00|11826.88|11826.88|11826.88|11826.88|11826.88|11826.88|11826.88|11826.88|0
1642770250000|2022-01-21 13:04:10|11827.88|11827.88|11827.38|11827.38|11827.88|11827.88|11827.38|11827.38|0
1642770260000|2022-01-21 13:04:20|11827.25|11827.25|11828|11828|11828.23|11828.23|11827.25|11827.25|0
1642770270000|2022-01-21 13:04:30|11828.13|11828.13|11828.13|11828.13|11828.13|11828.13|11828.13|11828.13|0
1642770280000|2022-01-21 13:04:40|11828.53|11828.53|11829.71|11829.71|11829.71|11829.71|11828.53|11828.53|0
1642770290000|2022-01-21 13:04:50|11830.22|11830.22|11830.22|11830.22|11830.22|11830.22|11830.22|11830.22|0
1642770310000|2022-01-21 13:05:10|11829.03|11829.03|11829.75|11829.75|11829.75|11829.75|11828.86|11828.86|0
1642770330000|2022-01-21 13:05:30|11828.57|11828.57|11829.75|11829.75|11829.75|11829.75|11828.57|11828.57|0
1642770350000|2022-01-21 13:05:50|11830.01|11830.01|11828.95|11828.95|11830.01|11830.01|11828.83|11828.83|0
1642770360000|2022-01-21 13:06:00|11828.6|11828.6|11831.14|11831.14|11831.14|11831.14|11828.6|11828.6|0
1642770370000|2022-01-21 13:06:10|11831.22|11831.22|11831.22|11831.22|11831.22|11831.22|11831.22|11831.22|0
1642770420000|2022-01-21 13:07:00|11830.03|11830.03|11830.03|11830.03|11830.03|11830.03|11830.03|11830.03|0
1642770430000|2022-01-21 13:07:10|11828.5|11828.5|11828.5|11828.5|11828.5|11828.5|11828.5|11828.5|0
1642770460000|2022-01-21 13:07:40|11827.52|11827.52|11827.64|11827.64|11827.64|11827.64|11827.52|11827.52|0
1642770480000|2022-01-21 13:08:00|11827.9|11827.9|11828.02|11828.02|11828.02|11828.02|11827.9|11827.9|0
1642770490000|2022-01-21 13:08:10|11827.86|11827.86|11827.86|11827.86|11827.86|11827.86|11827.86|11827.86|0
1642770500000|2022-01-21 13:08:20|11827.46|11827.46|11827.53|11827.53|11827.53|11827.53|11827.46|11827.46|0
1642770520000|2022-01-21 13:08:40|11828.51|11828.51|11828.51|11828.51|11828.51|11828.51|11828.51|11828.51|0
1642770540000|2022-01-21 13:09:00|11828.85|11828.85|11828.85|11828.85|11828.85|11828.85|11828.85|11828.85|0
1642770550000|2022-01-21 13:09:10|11828.51|11828.51|11828.51|11828.51|11828.51|11828.51|11828.51|11828.51|0
1642770590000|2022-01-21 13:09:50|11830.67|11830.67|11833.43|11833.43|11833.43|11833.43|11830.67|11830.67|0
1642770600000|2022-01-21 13:10:00|11833.11|11833.11|11832.9|11832.9|11833.11|11833.11|11832.13|11832.13|0
1642770630000|2022-01-21 13:10:30|11833.14|11833.14|11832.96|11832.96|11833.14|11833.14|11832.96|11832.96|0
1642770650000|2022-01-21 13:10:50|11832.86|11832.86|11832.65|11832.65|11832.86|11832.86|11832.65|11832.65|0
1642770660000|2022-01-21 13:11:00|11832.44|11832.44|11832.44|11832.44|11832.44|11832.44|11832.44|11832.44|0
1642770670000|2022-01-21 13:11:10|11832.6|11832.6|11832.42|11832.42|11832.94|11832.94|11832.42|11832.42|0
1642770680000|2022-01-21 13:11:20|11832.76|11832.76|11831.36|11831.36|11832.76|11832.76|11831.36|11831.36|0
1642770690000|2022-01-21 13:11:30|11830.38|11830.38|11828.43|11828.43|11830.38|11830.38|11828.43|11828.43|0
1642770700000|2022-01-21 13:11:40|11827.25|11827.25|11827.49|11827.49|11827.49|11827.49|11827.25|11827.25|0
1642770720000|2022-01-21 13:12:00|11827.96|11827.96|11827.96|11827.96|11827.96|11827.96|11827.96|11827.96|0
1642770730000|2022-01-21 13:12:10|11829.14|11829.14|11827.96|11827.96|11829.14|11829.14|11827.96|11827.96|0
1642770750000|2022-01-21 13:12:30|11827.56|11827.56|11827.56|11827.56|11827.56|11827.56|11827.56|11827.56|0
1642770790000|2022-01-21 13:13:10|11827.9|11827.9|11827.9|11827.9|11827.9|11827.9|11827.9|11827.9|0
1642770800000|2022-01-21 13:13:20|11828.7|11828.7|11828.7|11828.7|11828.7|11828.7|11828.7|11828.7|0
1642770810000|2022-01-21 13:13:30|11829.67|11829.67|11829.41|11829.41|11829.79|11829.79|11829.41|11829.41|0
1642770820000|2022-01-21 13:13:40|11829.29|11829.29|11829.17|11829.17|11829.29|11829.29|11829.17|11829.17|0
1642770830000|2022-01-21 13:13:50|11829.43|11829.43|11829.43|11829.43|11829.43|11829.43|11829.43|11829.43|0
1642770840000|2022-01-21 13:14:00|11829.32|11829.32|11829.32|11829.32|11829.32|11829.32|11829.32|11829.32|0
1642770850000|2022-01-21 13:14:10|11829.09|11829.09|11829.32|11829.32|11829.32|11829.32|11829.09|11829.09|0
1642770870000|2022-01-21 13:14:30|11828.14|11828.14|11825.51|11825.51|11828.14|11828.14|11825.51|11825.51|0
1642770890000|2022-01-21 13:14:50|11825.77|11825.77|11825.77|11825.77|11825.77|11825.77|11825.77|11825.77|0
1642770900000|2022-01-21 13:15:00|11825.08|11825.08|11824.39|11824.39|11825.08|11825.08|11824.1|11824.1|0
1642770910000|2022-01-21 13:15:10|11823.92|11823.92|11821.3|11821.3|11823.92|11823.92|11821.06|11821.06|0
1642770920000|2022-01-21 13:15:20|11821.45|11821.45|11821.45|11821.45|11821.45|11821.45|11821.45|11821.45|0
1642770930000|2022-01-21 13:15:30|11820.26|11820.26|11819.08|11819.08|11820.26|11820.26|11817.89|11817.89|0
1642770960000|2022-01-21 13:16:00|11818.1|11818.1|11818.33|11818.33|11818.33|11818.33|11818.1|11818.1|0
1642770970000|2022-01-21 13:16:10|11818.23|11818.23|11818.23|11818.23|11818.23|11818.23|11818.23|11818.23|0
1642771000000|2022-01-21 13:16:40|11818.02|11818.02|11816.6|11816.6|11818.02|11818.02|11816.6|11816.6|0
1642771010000|2022-01-21 13:16:50|11816.34|11816.34|11816.08|11816.08|11816.34|11816.34|11816.08|11816.08|0
1642771020000|2022-01-21 13:17:00|11816.44|11816.44|11816.44|11816.44|11816.56|11816.56|11816.44|11816.44|0
1642771040000|2022-01-21 13:17:20|11815.46|11815.46|11814.56|11814.56|11815.46|11815.46|11814.56|11814.56|0
1642771060000|2022-01-21 13:17:40|11814.16|11814.16|11814.16|11814.16|11814.16|11814.16|11814.16|11814.16|0
1642771080000|2022-01-21 13:18:00|11814.36|11814.36|11814.76|11814.76|11814.76|11814.76|11814.36|11814.36|0
1642771090000|2022-01-21 13:18:10|11815.16|11815.16|11815.16|11815.16|11815.16|11815.16|11815.16|11815.16|0
1642771110000|2022-01-21 13:18:30|11816.14|11816.14|11815.74|11815.74|11816.14|11816.14|11815.74|11815.74|0
1642771120000|2022-01-21 13:18:40|11815.96|11815.96|11815.89|11815.89|11815.96|11815.96|11815.89|11815.89|0
1642771130000|2022-01-21 13:18:50|11816.12|11816.12|11816.16|11816.16|11816.16|11816.16|11815.99|11815.99|0
1642771140000|2022-01-21 13:19:00|11816.33|11816.33|11816.72|11816.72|11816.72|11816.72|11816.33|11816.33|0
1642771150000|2022-01-21 13:19:10|11816.09|11816.09|11816.09|11816.09|11816.09|11816.09|11816.09|11816.09|0
1642771160000|2022-01-21 13:19:20|11815.83|11815.83|11815.35|11815.35|11815.83|11815.83|11815.35|11815.35|0
1642771180000|2022-01-21 13:19:40|11814.16|11814.16|11814.28|11814.28|11814.28|11814.28|11814.16|11814.16|0
1642771200000|2022-01-21 13:20:00|11814.36|11814.36|11813.96|11813.96|11814.36|11814.36|11813.96|11813.96|0
1642771210000|2022-01-21 13:20:10|11815.15|11815.15|11814.3|11814.3|11815.15|11815.15|11814.3|11814.3|0
1642771220000|2022-01-21 13:20:20|11814.73|11814.73|11814.88|11814.88|11815.91|11815.91|11814.73|11814.73|0
1642771230000|2022-01-21 13:20:30|11814.18|11814.18|11811.55|11811.55|11814.35|11814.35|11811.21|11811.21|0
1642771250000|2022-01-21 13:20:50|11813.72|11813.72|11813.32|11813.32|11813.72|11813.72|11813.32|11813.32|0
1642771270000|2022-01-21 13:21:10|11814.5|11814.5|11815.69|11815.69|11815.69|11815.69|11814.5|11814.5|0
1642771300000|2022-01-21 13:21:40|11815.95|11815.95|11816.11|11816.11|11816.35|11816.35|11815.95|11815.95|0
1642771310000|2022-01-21 13:21:50|11816.48|11816.48|11816.48|11816.48|11816.48|11816.48|11816.48|11816.48|0
1642771330000|2022-01-21 13:22:10|11815.5|11815.5|11815.23|11815.23|11815.5|11815.5|11815.23|11815.23|0
1642771350000|2022-01-21 13:22:30|11814.89|11814.89|11815.47|11815.47|11815.47|11815.47|11814.89|11814.89|0
1642771370000|2022-01-21 13:22:50|11814.28|11814.28|11814.28|11814.28|11814.28|11814.28|11814.28|11814.28|0
1642771380000|2022-01-21 13:23:00|11814.16|11814.16|11814.16|11814.16|11814.16|11814.16|11814.16|11814.16|0
1642771400000|2022-01-21 13:23:20|11814.56|11814.56|11814.56|11814.56|11814.56|11814.56|11814.56|11814.56|0
1642771440000|2022-01-21 13:24:00|11814.35|11814.35|11816.71|11816.71|11816.78|11816.78|11814.35|11814.35|0
1642771450000|2022-01-21 13:24:10|11816.55|11816.55|11816.55|11816.55|11816.55|11816.55|11816.55|11816.55|0
1642771480000|2022-01-21 13:24:40|11817.01|11817.01|11817.09|11817.09|11817.09|11817.09|11817.01|11817.01|0
1642771490000|2022-01-21 13:24:50|11818.07|11818.07|11818.07|11818.07|11818.07|11818.07|11818.07|11818.07|0
1642771510000|2022-01-21 13:25:10|11818.42|11818.42|11818.42|11818.42|11818.42|11818.42|11818.42|11818.42|0
1642771520000|2022-01-21 13:25:20|11818.92|11818.92|11818.92|11818.92|11818.92|11818.92|11818.92|11818.92|0
1642771550000|2022-01-21 13:25:50|11819.32|11819.32|11817.78|11817.78|11819.32|11819.32|11817.78|11817.78|0
1642771560000|2022-01-21 13:26:00|11816.6|11816.6|11813.14|11813.14|11816.6|11816.6|11812.74|11812.74|0
1642771570000|2022-01-21 13:26:10|11813.02|11813.02|11814.21|11814.21|11814.21|11814.21|11813.02|11813.02|0
1642771580000|2022-01-21 13:26:20|11814.68|11814.68|11814.68|11814.68|11814.68|11814.68|11814.68|11814.68|0
1642771590000|2022-01-21 13:26:30|11814.8|11814.8|11814.8|11814.8|11814.8|11814.8|11814.8|11814.8|0
1642771600000|2022-01-21 13:26:40|11814.41|11814.41|11814.41|11814.41|11814.41|11814.41|11814.41|11814.41|0
1642771620000|2022-01-21 13:27:00|11815.59|11815.59|11814.41|11814.41|11815.59|11815.59|11814.41|11814.41|0
1642771650000|2022-01-21 13:27:30|11814.01|11814.01|11813.54|11813.54|11814.01|11814.01|11813.54|11813.54|0
1642771690000|2022-01-21 13:28:10|11812.35|11812.35|11810.19|11810.19|11812.35|11812.35|11810.19|11810.19|0
1642771700000|2022-01-21 13:28:20|11809.95|11809.95|11809.71|11809.71|11809.95|11809.95|11809.71|11809.71|0
1642771730000|2022-01-21 13:28:50|11809.54|11809.54|11808.5|11808.5|11809.54|11809.54|11808.5|11808.5|0
1642771740000|2022-01-21 13:29:00|11808.63|11808.63|11808.66|11808.66|11808.66|11808.66|11808.45|11808.45|0
1642771750000|2022-01-21 13:29:10|11808.4|11808.4|11808.4|11808.4|11808.4|11808.4|11808.4|11808.4|0
1642771760000|2022-01-21 13:29:20|11808.29|11808.29|11808.29|11808.29|11808.29|11808.29|11808.29|11808.29|0
1642771770000|2022-01-21 13:29:30|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|0
1642771780000|2022-01-21 13:29:40|11805.92|11805.92|11805.92|11805.92|11805.92|11805.92|11805.92|11805.92|0
1642771790000|2022-01-21 13:29:50|11806.32|11806.32|11806.32|11806.32|11806.32|11806.32|11806.32|11806.32|0
1642771800000|2022-01-21 13:30:00|11806.72|11806.72|11806.72|11806.72|11806.72|11806.72|11806.72|11806.72|0
1642771830000|2022-01-21 13:30:30|11806.37|11806.37|11806.37|11806.37|11806.37|11806.37|11806.37|11806.37|0
1642771840000|2022-01-21 13:30:40|11805.39|11805.39|11805.39|11805.39|11805.39|11805.39|11805.39|11805.39|0
1642771860000|2022-01-21 13:31:00|11804.42|11804.42|11804.42|11804.42|11804.42|11804.42|11804.42|11804.42|0
1642771870000|2022-01-21 13:31:10|11803.91|11803.91|11803.91|11803.91|11803.91|11803.91|11803.91|11803.91|0
1642771880000|2022-01-21 13:31:20|11802.72|11802.72|11800.76|11800.76|11802.72|11802.72|11800.76|11800.76|0
1642771890000|2022-01-21 13:31:30|11800.52|11800.52|11801.16|11801.16|11801.16|11801.16|11800.52|11800.52|0
1642771900000|2022-01-21 13:31:40|11801.03|11801.03|11801.03|11801.03|11801.03|11801.03|11801.03|11801.03|0
1642771920000|2022-01-21 13:32:00|11798.09|11798.09|11799.07|11799.07|11799.07|11799.07|11798.09|11798.09|0
1642771930000|2022-01-21 13:32:10|11797.88|11797.88|11797.76|11797.76|11797.88|11797.88|11797.76|11797.76|0
1642771950000|2022-01-21 13:32:30|11798.23|11798.23|11797.56|11797.56|11798.23|11798.23|11797.56|11797.56|0
1642771960000|2022-01-21 13:32:40|11798.54|11798.54|11799.01|11799.01|11799.01|11799.01|11798.54|11798.54|0
1642771980000|2022-01-21 13:33:00|11799.22|11799.22|11799.22|11799.22|11799.22|11799.22|11799.22|11799.22|0
1642771990000|2022-01-21 13:33:10|11799.1|11799.1|11799.1|11799.1|11799.1|11799.1|11799.1|11799.1|0
1642772000000|2022-01-21 13:33:20|11798.6|11798.6|11798.6|11798.6|11798.6|11798.6|11798.6|11798.6|0
1642772010000|2022-01-21 13:33:30|11798.65|11798.65|11798.65|11798.65|11798.65|11798.65|11798.65|11798.65|0
1642772030000|2022-01-21 13:33:50|11798.88|11798.88|11798.88|11798.88|11798.88|11798.88|11798.88|11798.88|0
1642772050000|2022-01-21 13:34:10|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|0
1642772070000|2022-01-21 13:34:30|11797.44|11797.44|11795.51|11795.51|11797.44|11797.44|11795.51|11795.51|0
1642772080000|2022-01-21 13:34:40|11795.3|11795.3|11794.32|11794.32|11795.3|11795.3|11794.11|11794.11|0
1642772090000|2022-01-21 13:34:50|11794.56|11794.56|11794.44|11794.44|11794.56|11794.56|11794.44|11794.44|0
1642772100000|2022-01-21 13:35:00|11793.25|11793.25|11790.58|11790.58|11793.25|11793.25|11790.58|11790.58|0
1642772110000|2022-01-21 13:35:10|11790.78|11790.78|11790.78|11790.78|11790.78|11790.78|11790.78|11790.78|0
1642772130000|2022-01-21 13:35:30|11791.76|11791.76|11791.64|11791.64|11791.76|11791.76|11791.64|11791.64|0
1642772140000|2022-01-21 13:35:40|11790.95|11790.95|11788.37|11788.37|11790.95|11790.95|11788.37|11788.37|0
1642772150000|2022-01-21 13:35:50|11788.16|11788.16|11788.16|11788.16|11788.16|11788.16|11788.16|11788.16|0
1642772160000|2022-01-21 13:36:00|11788.33|11788.33|11791.95|11791.95|11791.95|11791.95|11788.33|11788.33|0
1642772180000|2022-01-21 13:36:20|11792.93|11792.93|11792.93|11792.93|11792.93|11792.93|11792.93|11792.93|0
1642772190000|2022-01-21 13:36:30|11792.69|11792.69|11792.69|11792.69|11792.69|11792.69|11792.69|11792.69|0
1642772200000|2022-01-21 13:36:40|11792.29|11792.29|11792.69|11792.69|11792.69|11792.69|11792.29|11792.29|0
1642772210000|2022-01-21 13:36:50|11792.49|11792.49|11792.49|11792.49|11792.49|11792.49|11792.49|11792.49|0
1642772220000|2022-01-21 13:37:00|11790.12|11790.12|11790.12|11790.12|11791.3|11791.3|11790.12|11790.12|0
1642772270000|2022-01-21 13:37:50|11791.3|11791.3|11793.26|11793.26|11793.26|11793.26|11791.3|11791.3|0
1642772280000|2022-01-21 13:38:00|11792.28|11792.28|11791.97|11791.97|11792.28|11792.28|11790.48|11790.48|0
1642772290000|2022-01-21 13:38:10|11792.23|11792.23|11793.7|11793.7|11793.82|11793.82|11792.23|11792.23|0
1642772300000|2022-01-21 13:38:20|11794.68|11794.68|11793.7|11793.7|11794.68|11794.68|11793.7|11793.7|0
1642772340000|2022-01-21 13:39:00|11792.73|11792.73|11794.68|11794.68|11794.68|11794.68|11792.73|11792.73|0
1642772350000|2022-01-21 13:39:10|11793.7|11793.7|11793.7|11793.7|11793.7|11793.7|11793.7|11793.7|0
1642772390000|2022-01-21 13:39:50|11793.81|11793.81|11796.11|11796.11|11796.11|11796.11|11793.46|11793.46|0
1642772410000|2022-01-21 13:40:10|11795.85|11795.85|11794.67|11794.67|11795.85|11795.85|11794.67|11794.67|0
1642772420000|2022-01-21 13:40:20|11793.69|11793.69|11793.34|11793.34|11793.69|11793.69|11793.34|11793.34|0
1642772430000|2022-01-21 13:40:30|11793.69|11793.69|11793.69|11793.69|11793.69|11793.69|11793.69|11793.69|0
1642772450000|2022-01-21 13:40:50|11792.5|11792.5|11792.5|11792.5|11792.5|11792.5|11792.5|11792.5|0
1642772460000|2022-01-21 13:41:00|11791.32|11791.32|11791.65|11791.65|11791.65|11791.65|11791.32|11791.32|0
1642772470000|2022-01-21 13:41:10|11791.34|11791.34|11791.34|11791.34|11791.34|11791.34|11791.34|11791.34|0
1642772500000|2022-01-21 13:41:40|11791.13|11791.13|11791.13|11791.13|11791.13|11791.13|11791.13|11791.13|0
1642772520000|2022-01-21 13:42:00|11790.88|11790.88|11788.53|11788.53|11790.88|11790.88|11788.53|11788.53|0
1642772530000|2022-01-21 13:42:10|11787.34|11787.34|11787.61|11787.61|11788.13|11788.13|11786.94|11786.94|0
1642772550000|2022-01-21 13:42:30|11787.14|11787.14|11786.44|11786.44|11787.14|11787.14|11786.44|11786.44|0
1642772560000|2022-01-21 13:42:40|11786.18|11786.18|11781.1|11781.1|11786.18|11786.18|11781.1|11781.1|0
1642772570000|2022-01-21 13:42:50|11780.87|11780.87|11781.38|11781.38|11781.61|11781.61|11780.63|11780.63|0
1642772580000|2022-01-21 13:43:00|11781.16|11781.16|11778.88|11778.88|11781.56|11781.56|11778.48|11778.48|0
1642772590000|2022-01-21 13:43:10|11778.51|11778.51|11778.01|11778.01|11778.51|11778.51|11778.01|11778.01|0
1642772600000|2022-01-21 13:43:20|11777.86|11777.86|11777.86|11777.86|11777.86|11777.86|11777.86|11777.86|0
1642772610000|2022-01-21 13:43:30|11777.46|11777.46|11779.87|11779.87|11779.87|11779.87|11777.46|11777.46|0
1642772620000|2022-01-21 13:43:40|11779.09|11779.09|11779.09|11779.09|11779.09|11779.09|11779.09|11779.09|0
1642772640000|2022-01-21 13:44:00|11780.07|11780.07|11780.43|11780.43|11780.43|11780.43|11780.07|11780.07|0
1642772670000|2022-01-21 13:44:30|11780.69|11780.69|11781.09|11781.09|11781.09|11781.09|11780.69|11780.69|0
1642772680000|2022-01-21 13:44:40|11781.49|11781.49|11781.49|11781.49|11781.49|11781.49|11781.49|11781.49|0
1642772690000|2022-01-21 13:44:50|11781.09|11781.09|11781.09|11781.09|11781.09|11781.09|11781.09|11781.09|0
1642772700000|2022-01-21 13:45:00|11781.49|11781.49|11781.49|11781.49|11781.49|11781.49|11781.49|11781.49|0
1642772710000|2022-01-21 13:45:10|11781.32|11781.32|11781|11781|11781.32|11781.32|11781|11781|0
1642772740000|2022-01-21 13:45:40|11782.19|11782.19|11781.69|11781.69|11782.88|11782.88|11781.69|11781.69|0
1642772750000|2022-01-21 13:45:50|11781.57|11781.57|11781.57|11781.57|11781.57|11781.57|11781.57|11781.57|0
1642772770000|2022-01-21 13:46:10|11781.97|11781.97|11781.97|11781.97|11781.97|11781.97|11781.97|11781.97|0
1642772810000|2022-01-21 13:46:50|11781.81|11781.81|11782.05|11782.05|11782.45|11782.45|11781.81|11781.81|0
1642772820000|2022-01-21 13:47:00|11782.45|11782.45|11782.45|11782.45|11782.45|11782.45|11782.45|11782.45|0
1642772840000|2022-01-21 13:47:20|11781.93|11781.93|11781.93|11781.93|11781.93|11781.93|11781.93|11781.93|0
1642772850000|2022-01-21 13:47:30|11782.09|11782.09|11783.07|11783.07|11783.07|11783.07|11782.09|11782.09|0
1642772860000|2022-01-21 13:47:40|11782.86|11782.86|11782.7|11782.7|11782.86|11782.86|11782.7|11782.7|0
1642772870000|2022-01-21 13:47:50|11782.91|11782.91|11783.49|11783.49|11783.49|11783.49|11782.91|11782.91|0
1642772890000|2022-01-21 13:48:10|11783.28|11783.28|11783.08|11783.08|11783.28|11783.28|11783.08|11783.08|0
1642772910000|2022-01-21 13:48:30|11781.89|11781.89|11781.89|11781.89|11781.89|11781.89|11781.89|11781.89|0
1642772920000|2022-01-21 13:48:40|11782.39|11782.39|11781.21|11781.21|11782.39|11782.39|11781.21|11781.21|0
1642772930000|2022-01-21 13:48:50|11780.02|11780.02|11780.02|11780.02|11780.02|11780.02|11780.02|11780.02|0
1642772940000|2022-01-21 13:49:00|11779.52|11779.52|11779.52|11779.52|11779.52|11779.52|11779.52|11779.52|0
1642772950000|2022-01-21 13:49:10|11778.33|11778.33|11778.21|11778.21|11779.4|11779.4|11778.21|11778.21|0
1642772960000|2022-01-21 13:49:20|11780.58|11780.58|11781.77|11781.77|11781.77|11781.77|11780.58|11780.58|0
1642772970000|2022-01-21 13:49:30|11781.97|11781.97|11781.88|11781.88|11781.97|11781.97|11781.88|11781.88|0
1642773000000|2022-01-21 13:50:00|11781.66|11781.66|11781.66|11781.66|11782.85|11782.85|11781.66|11781.66|0
1642773010000|2022-01-21 13:50:10|11781.87|11781.87|11781.87|11781.87|11781.87|11781.87|11781.87|11781.87|0
1642773050000|2022-01-21 13:50:50|11782.08|11782.08|11782.08|11782.08|11782.08|11782.08|11782.08|11782.08|0
1642773060000|2022-01-21 13:51:00|11782.29|11782.29|11781.8|11781.8|11782.5|11782.5|11781.8|11781.8|0
1642773080000|2022-01-21 13:51:20|11781.46|11781.46|11778.05|11778.05|11781.46|11781.46|11778.05|11778.05|0
1642773090000|2022-01-21 13:51:30|11777.02|11777.02|11776.81|11776.81|11777.02|11777.02|11776.81|11776.81|0
1642773110000|2022-01-21 13:51:50|11776.41|11776.41|11776.81|11776.81|11776.81|11776.81|11776.41|11776.41|0
1642773120000|2022-01-21 13:52:00|11777.07|11777.07|11778.26|11778.26|11778.26|11778.26|11777.07|11777.07|0
1642773130000|2022-01-21 13:52:10|11778.37|11778.37|11778.37|11778.37|11778.37|11778.37|11778.37|11778.37|0
1642773140000|2022-01-21 13:52:20|11778.72|11778.72|11778.72|11778.72|11778.72|11778.72|11778.72|11778.72|0
1642773150000|2022-01-21 13:52:30|11778.84|11778.84|11778.84|11778.84|11778.84|11778.84|11778.84|11778.84|0
1642773160000|2022-01-21 13:52:40|11777.66|11777.66|11776.47|11776.47|11777.66|11777.66|11776.47|11776.47|0
1642773170000|2022-01-21 13:52:50|11777.66|11777.66|11777.66|11777.66|11777.66|11777.66|11777.66|11777.66|0
1642773200000|2022-01-21 13:53:20|11776.86|11776.86|11777.26|11777.26|11777.26|11777.26|11776.86|11776.86|0
1642773230000|2022-01-21 13:53:50|11776.86|11776.86|11776.86|11776.86|11776.86|11776.86|11776.86|11776.86|0
1642773240000|2022-01-21 13:54:00|11777.26|11777.26|11777.26|11777.26|11777.26|11777.26|11776.86|11776.86|0
1642773260000|2022-01-21 13:54:20|11776.28|11776.28|11775.3|11775.3|11776.28|11776.28|11775.3|11775.3|0
1642773270000|2022-01-21 13:54:30|11774.95|11774.95|11774.56|11774.56|11774.95|11774.95|11774.56|11774.56|0
1642773280000|2022-01-21 13:54:40|11774.72|11774.72|11772.35|11772.35|11774.72|11774.72|11772.14|11772.14|0
1642773300000|2022-01-21 13:55:00|11772.74|11772.74|11772.61|11772.61|11772.74|11772.74|11772.35|11772.35|0
1642773320000|2022-01-21 13:55:20|11772.46|11772.46|11772.28|11772.28|11772.46|11772.46|11772.28|11772.28|0
1642773330000|2022-01-21 13:55:30|11774.66|11774.66|11774.66|11774.66|11774.66|11774.66|11774.66|11774.66|0
1642773350000|2022-01-21 13:55:50|11773.47|11773.47|11772.28|11772.28|11773.47|11773.47|11772.28|11772.28|0
1642773360000|2022-01-21 13:56:00|11771.3|11771.3|11771.3|11771.3|11771.3|11771.3|11771.3|11771.3|0
1642773370000|2022-01-21 13:56:10|11770.12|11770.12|11770.35|11770.35|11770.35|11770.35|11770.12|11770.12|0
1642773380000|2022-01-21 13:56:20|11770.2|11770.2|11769.65|11769.65|11770.2|11770.2|11769.65|11769.65|0
1642773390000|2022-01-21 13:56:30|11770.05|11770.05|11770.05|11770.05|11770.05|11770.05|11770.05|11770.05|0
1642773400000|2022-01-21 13:56:40|11771.02|11771.02|11771.5|11771.5|11771.58|11771.58|11771.02|11771.02|0
1642773410000|2022-01-21 13:56:50|11771.24|11771.24|11771.55|11771.55|11771.55|11771.55|11771.24|11771.24|0
1642773420000|2022-01-21 13:57:00|11771.76|11771.76|11772.85|11772.85|11773.11|11773.11|11771.76|11771.76|0
1642773430000|2022-01-21 13:57:10|11773.83|11773.83|11775.61|11775.61|11775.61|11775.61|11773.83|11773.83|0
1642773440000|2022-01-21 13:57:20|11776.11|11776.11|11775.23|11775.23|11776.11|11776.11|11775.23|11775.23|0
1642773480000|2022-01-21 13:58:00|11774.84|11774.84|11775.23|11775.23|11775.23|11775.23|11774.44|11774.44|0
1642773500000|2022-01-21 13:58:20|11774.84|11774.84|11775.1|11775.1|11775.1|11775.1|11774.84|11774.84|0
1642773510000|2022-01-21 13:58:30|11775.3|11775.3|11775.3|11775.3|11775.3|11775.3|11775.3|11775.3|0
1642773530000|2022-01-21 13:58:50|11775.04|11775.04|11775.04|11775.04|11775.04|11775.04|11775.04|11775.04|0
1642773540000|2022-01-21 13:59:00|11776.22|11776.22|11778.6|11778.6|11778.6|11778.6|11776.22|11776.22|0
1642773560000|2022-01-21 13:59:20|11778.25|11778.25|11781.02|11781.02|11781.02|11781.02|11778.25|11778.25|0
1642773570000|2022-01-21 13:59:30|11781.27|11781.27|11780.92|11780.92|11781.39|11781.39|11780.92|11780.92|0
1642773580000|2022-01-21 13:59:40|11780.8|11780.8|11780|11780|11780.8|11780.8|11780|11780|0
1642773590000|2022-01-21 13:59:50|11780.52|11780.52|11780.52|11780.52|11780.52|11780.52|11780.52|11780.52|0
1642773600000|2022-01-21 14:00:00|11779.54|11779.54|11779.54|11779.54|11779.54|11779.54|11779.54|11779.54|0
1642773610000|2022-01-21 14:00:10|11779.41|11779.41|11782.09|11782.09|11782.09|11782.09|11779.41|11779.41|0
1642773620000|2022-01-21 14:00:20|11783.27|11783.27|11783.67|11783.67|11783.67|11783.67|11783.27|11783.27|0
1642773630000|2022-01-21 14:00:30|11783.27|11783.27|11783.92|11783.92|11783.92|11783.92|11783.27|11783.27|0
1642773650000|2022-01-21 14:00:50|11784.31|11784.31|11784.31|11784.31|11784.31|11784.31|11784.31|11784.31|0
1642773660000|2022-01-21 14:01:00|11784.11|11784.11|11782.72|11782.72|11784.31|11784.31|11782.72|11782.72|0
1642773680000|2022-01-21 14:01:20|11781.74|11781.74|11781.51|11781.51|11781.74|11781.74|11781.51|11781.51|0
1642773690000|2022-01-21 14:01:30|11781|11781|11779.5|11779.5|11781|11781|11779.5|11779.5|0
1642773700000|2022-01-21 14:01:40|11778.32|11778.32|11777.4|11777.4|11778.32|11778.32|11777.4|11777.4|0
1642773710000|2022-01-21 14:01:50|11777.27|11777.27|11777.14|11777.14|11777.27|11777.27|11777.14|11777.14|0
1642773720000|2022-01-21 14:02:00|11777.94|11777.94|11776.3|11776.3|11777.94|11777.94|11776.13|11776.13|0
1642773730000|2022-01-21 14:02:10|11776.09|11776.09|11775.87|11775.87|11776.09|11776.09|11775.74|11775.74|0
1642773740000|2022-01-21 14:02:20|11774.68|11774.68|11773.45|11773.45|11774.68|11774.68|11773.45|11773.45|0
1642773750000|2022-01-21 14:02:30|11773.37|11773.37|11772.39|11772.39|11773.37|11773.37|11772.39|11772.39|0
1642773760000|2022-01-21 14:02:40|11772.23|11772.23|11771.89|11771.89|11772.23|11772.23|11771.76|11771.76|0
1642773770000|2022-01-21 14:02:50|11773.07|11773.07|11774.66|11774.66|11774.66|11774.66|11773.07|11773.07|0
1642773790000|2022-01-21 14:03:10|11774.33|11774.33|11774.46|11774.46|11774.46|11774.46|11774.33|11774.33|0
1642773800000|2022-01-21 14:03:20|11774.59|11774.59|11774.59|11774.59|11774.59|11774.59|11774.59|11774.59|0
1642773810000|2022-01-21 14:03:30|11774.54|11774.54|11774.54|11774.54|11774.54|11774.54|11774.54|11774.54|0
1642773820000|2022-01-21 14:03:40|11774.8|11774.8|11774.4|11774.4|11774.8|11774.8|11774.4|11774.4|0
1642773830000|2022-01-21 14:03:50|11774.19|11774.19|11774.44|11774.44|11774.54|11774.54|11774.19|11774.19|0
1642773840000|2022-01-21 14:04:00|11774.85|11774.85|11775.77|11775.77|11775.77|11775.77|11774.85|11774.85|0
1642773870000|2022-01-21 14:04:30|11773.81|11773.81|11774.79|11774.79|11774.79|11774.79|11773.81|11773.81|0
1642773880000|2022-01-21 14:04:40|11774.44|11774.44|11774.19|11774.19|11774.44|11774.44|11774.19|11774.19|0
1642773890000|2022-01-21 14:04:50|11774.07|11774.07|11773.67|11773.67|11774.07|11774.07|11773.67|11773.67|0
1642773900000|2022-01-21 14:05:00|11773.46|11773.46|11772.27|11772.27|11773.46|11773.46|11772.27|11772.27|0
1642773910000|2022-01-21 14:05:10|11772.22|11772.22|11772.17|11772.17|11772.22|11772.22|11772.17|11772.17|0
1642773920000|2022-01-21 14:05:20|11772.29|11772.29|11771.38|11771.38|11772.29|11772.29|11771.38|11771.38|0
1642773930000|2022-01-21 14:05:30|11770.19|11770.19|11767.89|11767.89|11770.19|11770.19|11767.89|11767.89|0
1642773940000|2022-01-21 14:05:40|11769.07|11769.07|11769.46|11769.46|11769.46|11769.46|11768.27|11768.27|0
1642773950000|2022-01-21 14:05:50|11769.11|11769.11|11768.72|11768.72|11769.11|11769.11|11768.72|11768.72|0
1642773960000|2022-01-21 14:06:00|11767.74|11767.74|11766.63|11766.63|11767.74|11767.74|11766.63|11766.63|0
1642773970000|2022-01-21 14:06:10|11766.28|11766.28|11765.24|11765.24|11766.63|11766.63|11765.24|11765.24|0
1642773980000|2022-01-21 14:06:20|11764.26|11764.26|11764.09|11764.09|11764.26|11764.26|11764.09|11764.09|0
1642773990000|2022-01-21 14:06:30|11764.49|11764.49|11764.49|11764.49|11764.49|11764.49|11764.49|11764.49|0
1642774010000|2022-01-21 14:06:50|11763.3|11763.3|11763.3|11763.3|11763.3|11763.3|11763.3|11763.3|0
1642774020000|2022-01-21 14:07:00|11764.49|11764.49|11764.05|11764.05|11764.49|11764.49|11763.92|11763.92|0
1642774030000|2022-01-21 14:07:10|11763.81|11763.81|11763.41|11763.41|11763.81|11763.81|11763.3|11763.3|0
1642774040000|2022-01-21 14:07:20|11763.3|11763.3|11764.16|11764.16|11764.16|11764.16|11763.18|11763.18|0
1642774060000|2022-01-21 14:07:40|11763.66|11763.66|11763.54|11763.54|11763.66|11763.66|11763.54|11763.54|0
1642774070000|2022-01-21 14:07:50|11763.37|11763.37|11763.37|11763.37|11763.37|11763.37|11763.37|11763.37|0
1642774080000|2022-01-21 14:08:00|11763.25|11763.25|11762.75|11762.75|11763.25|11763.25|11762.75|11762.75|0
1642774090000|2022-01-21 14:08:10|11763.09|11763.09|11764.12|11764.12|11764.28|11764.28|11763.09|11763.09|0
1642774100000|2022-01-21 14:08:20|11764.52|11764.52|11764.81|11764.81|11764.81|11764.81|11764.41|11764.41|0
1642774110000|2022-01-21 14:08:30|11764.41|11764.41|11764.41|11764.41|11764.41|11764.41|11764.41|11764.41|0
1642774120000|2022-01-21 14:08:40|11764.52|11764.52|11764.52|11764.52|11764.52|11764.52|11764.52|11764.52|0
1642774130000|2022-01-21 14:08:50|11764.73|11764.73|11764.73|11764.73|11764.73|11764.73|11764.73|11764.73|0
1642774140000|2022-01-21 14:09:00|11764.5|11764.5|11764.5|11764.5|11764.5|11764.5|11764.5|11764.5|0
1642774150000|2022-01-21 14:09:10|11764.73|11764.73|11764.73|11764.73|11764.73|11764.73|11764.73|11764.73|0
1642774160000|2022-01-21 14:09:20|11764.33|11764.33|11764.33|11764.33|11764.33|11764.33|11764.33|11764.33|0
1642774170000|2022-01-21 14:09:30|11764.21|11764.21|11763.5|11763.5|11764.21|11764.21|11763.5|11763.5|0
1642774180000|2022-01-21 14:09:40|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|0
1642774190000|2022-01-21 14:09:50|11763.45|11763.45|11763.69|11763.69|11763.69|11763.69|11763.45|11763.45|0
1642774200000|2022-01-21 14:10:00|11763.81|11763.81|11763.8|11763.8|11764|11764|11763.31|11763.31|0
1642774220000|2022-01-21 14:10:20|11763.65|11763.65|11763.65|11763.65|11763.65|11763.65|11763.65|11763.65|0
1642774230000|2022-01-21 14:10:30|11764.26|11764.26|11764.55|11764.55|11764.55|11764.55|11764.15|11764.15|0
1642774240000|2022-01-21 14:10:40|11764.21|11764.21|11764.55|11764.55|11764.55|11764.55|11764.21|11764.21|0
1642774250000|2022-01-21 14:10:50|11764.43|11764.43|11765.41|11765.41|11765.76|11765.76|11764.43|11764.43|0
1642774290000|2022-01-21 14:11:30|11765.49|11765.49|11765.49|11765.49|11765.49|11765.49|11765.49|11765.49|0
1642774300000|2022-01-21 14:11:40|11765.41|11765.41|11765.41|11765.41|11765.41|11765.41|11765.41|11765.41|0
1642774310000|2022-01-21 14:11:50|11764.82|11764.82|11763.04|11763.04|11764.82|11764.82|11763.04|11763.04|0
1642774320000|2022-01-21 14:12:00|11762.86|11762.86|11762.86|11762.86|11762.86|11762.86|11762.86|11762.86|0
1642774330000|2022-01-21 14:12:10|11763.65|11763.65|11763.65|11763.65|11763.65|11763.65|11763.65|11763.65|0
1642774340000|2022-01-21 14:12:20|11763.25|11763.25|11762.86|11762.86|11763.25|11763.25|11762.86|11762.86|0
1642774350000|2022-01-21 14:12:30|11762.67|11762.67|11763.81|11763.81|11764.05|11764.05|11762.67|11762.67|0
1642774360000|2022-01-21 14:12:40|11764.05|11764.05|11764.16|11764.16|11764.16|11764.16|11764.05|11764.05|0
1642774370000|2022-01-21 14:12:50|11764.56|11764.56|11764.68|11764.68|11764.68|11764.68|11764.44|11764.44|0
1642774390000|2022-01-21 14:13:10|11763.7|11763.7|11763.7|11763.7|11763.7|11763.7|11763.7|11763.7|0
1642774400000|2022-01-21 14:13:20|11764.89|11764.89|11767.05|11767.05|11767.05|11767.05|11764.89|11764.89|0
1642774410000|2022-01-21 14:13:30|11767.45|11767.45|11766.76|11766.76|11767.45|11767.45|11766.76|11766.76|0
1642774420000|2022-01-21 14:13:40|11767.74|11767.74|11767.74|11767.74|11767.74|11767.74|11767.74|11767.74|0
1642774460000|2022-01-21 14:14:20|11768.93|11768.93|11768.93|11768.93|11768.93|11768.93|11768.93|11768.93|0
1642774470000|2022-01-21 14:14:30|11769.19|11769.19|11769.19|11769.19|11769.19|11769.19|11769.19|11769.19|0
1642774490000|2022-01-21 14:14:50|11769.39|11769.39|11769.56|11769.56|11769.56|11769.56|11769.39|11769.39|0
1642774500000|2022-01-21 14:15:00|11769.43|11769.43|11769.43|11769.43|11769.43|11769.43|11769.43|11769.43|0
1642774510000|2022-01-21 14:15:10|11770.41|11770.41|11770.41|11770.41|11770.41|11770.41|11770.41|11770.41|0
1642774520000|2022-01-21 14:15:20|11771.39|11771.39|11773.27|11773.27|11773.48|11773.48|11771.39|11771.39|0
1642774530000|2022-01-21 14:15:30|11773.48|11773.48|11772.45|11772.45|11773.48|11773.48|11772.45|11772.45|0
1642774540000|2022-01-21 14:15:40|11773.64|11773.64|11774.23|11774.23|11774.23|11774.23|11773.64|11773.64|0
1642774560000|2022-01-21 14:16:00|11773.93|11773.93|11773.93|11773.93|11773.93|11773.93|11773.93|11773.93|0
1642774580000|2022-01-21 14:16:20|11775.11|11775.11|11775.11|11775.11|11775.11|11775.11|11775.11|11775.11|0
1642774600000|2022-01-21 14:16:40|11774.77|11774.77|11776.65|11776.65|11776.65|11776.65|11774.69|11774.69|0
1642774610000|2022-01-21 14:16:50|11776.49|11776.49|11776.49|11776.49|11776.49|11776.49|11776.49|11776.49|0
1642774630000|2022-01-21 14:17:10|11775.51|11775.51|11772.95|11772.95|11775.51|11775.51|11772.95|11772.95|0
1642774640000|2022-01-21 14:17:20|11774.14|11774.14|11774.54|11774.54|11774.54|11774.54|11774.14|11774.14|0
1642774660000|2022-01-21 14:17:40|11774.43|11774.43|11774.21|11774.21|11774.43|11774.43|11774.21|11774.21|0
1642774670000|2022-01-21 14:17:50|11774.26|11774.26|11774.72|11774.72|11774.72|11774.72|11774.15|11774.15|0
1642774700000|2022-01-21 14:18:20|11774.51|11774.51|11774.72|11774.72|11774.72|11774.72|11774.51|11774.51|0
1642774730000|2022-01-21 14:18:50|11774.52|11774.52|11774.52|11774.52|11774.52|11774.52|11774.52|11774.52|0
1642774740000|2022-01-21 14:19:00|11774.31|11774.31|11774.31|11774.31|11774.31|11774.31|11774.31|11774.31|0
1642774750000|2022-01-21 14:19:10|11774.1|11774.1|11774.01|11774.01|11774.1|11774.1|11774.01|11774.01|0
1642774770000|2022-01-21 14:19:30|11774.99|11774.99|11774.99|11774.99|11774.99|11774.99|11774.99|11774.99|0
1642774780000|2022-01-21 14:19:40|11775.11|11775.11|11775.31|11775.31|11775.34|11775.34|11775.11|11775.11|0
1642774800000|2022-01-21 14:20:00|11775.42|11775.42|11772.49|11772.49|11775.42|11775.42|11772.49|11772.49|0
1642774810000|2022-01-21 14:20:10|11772.7|11772.7|11772.7|11772.7|11773.88|11773.88|11772.7|11772.7|0
1642774830000|2022-01-21 14:20:30|11774.66|11774.66|11775.64|11775.64|11775.64|11775.64|11774.66|11774.66|0
1642774840000|2022-01-21 14:20:40|11778.01|11778.01|11778.01|11778.01|11778.01|11778.01|11778.01|11778.01|0
1642774850000|2022-01-21 14:20:50|11778.27|11778.27|11778.27|11778.27|11778.27|11778.27|11778.27|11778.27|0
1642774860000|2022-01-21 14:21:00|11779.45|11779.45|11779.32|11779.32|11779.45|11779.45|11779.32|11779.32|0
1642774880000|2022-01-21 14:21:20|11779.56|11779.56|11779.56|11779.56|11779.56|11779.56|11779.56|11779.56|0
1642774890000|2022-01-21 14:21:30|11779.33|11779.33|11779.33|11779.33|11779.33|11779.33|11779.33|11779.33|0
1642774900000|2022-01-21 14:21:40|11775.77|11775.77|11775.66|11775.66|11776.96|11776.96|11775.66|11775.66|0
1642774910000|2022-01-21 14:21:50|11778.03|11778.03|11777.4|11777.4|11778.24|11778.24|11777.4|11777.4|0
1642774920000|2022-01-21 14:22:00|11777.63|11777.63|11774.36|11774.36|11777.63|11777.63|11774.36|11774.36|0
1642774930000|2022-01-21 14:22:10|11774.57|11774.57|11774.57|11774.57|11774.57|11774.57|11774.57|11774.57|0
1642774940000|2022-01-21 14:22:20|11774.97|11774.97|11777.27|11777.27|11777.27|11777.27|11774.97|11774.97|0
1642774950000|2022-01-21 14:22:30|11777.49|11777.49|11777.55|11777.55|11777.6|11777.6|11777.41|11777.41|0
1642774970000|2022-01-21 14:22:50|11778.53|11778.53|11778.53|11778.53|11778.53|11778.53|11778.53|11778.53|0
1642774980000|2022-01-21 14:23:00|11778.64|11778.64|11778.86|11778.86|11778.86|11778.86|11778.64|11778.64|0
1642774990000|2022-01-21 14:23:10|11779.07|11779.07|11779.07|11779.07|11779.07|11779.07|11779.07|11779.07|0
1642775000000|2022-01-21 14:23:20|11779.14|11779.14|11779.36|11779.36|11779.75|11779.75|11779.14|11779.14|0
1642775010000|2022-01-21 14:23:30|11779.71|11779.71|11779.71|11779.71|11779.71|11779.71|11779.71|11779.71|0
1642775020000|2022-01-21 14:23:40|11780.69|11780.69|11780.05|11780.05|11780.69|11780.69|11779.71|11779.71|0
1642775030000|2022-01-21 14:23:50|11780.36|11780.36|11777.56|11777.56|11780.36|11780.36|11777.56|11777.56|0
1642775040000|2022-01-21 14:24:00|11777.96|11777.96|11777.96|11777.96|11777.96|11777.96|11777.96|11777.96|0
1642775050000|2022-01-21 14:24:10|11778.94|11778.94|11779.74|11779.74|11779.74|11779.74|11778.94|11778.94|0
1642775060000|2022-01-21 14:24:20|11779.81|11779.81|11779.89|11779.89|11779.89|11779.89|11779.81|11779.81|0
1642775070000|2022-01-21 14:24:30|11780.15|11780.15|11780.03|11780.03|11780.15|11780.15|11780.03|11780.03|0
1642775090000|2022-01-21 14:24:50|11780.33|11780.33|11782.15|11782.15|11782.15|11782.15|11780.33|11780.33|0
1642775100000|2022-01-21 14:25:00|11781.54|11781.54|11781.74|11781.74|11781.89|11781.89|11781.29|11781.29|0
1642775110000|2022-01-21 14:25:10|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|0
1642775130000|2022-01-21 14:25:30|11783.04|11783.04|11783.04|11783.04|11783.04|11783.04|11783.04|11783.04|0
1642775140000|2022-01-21 14:25:40|11784.23|11784.23|11785.21|11785.21|11785.21|11785.21|11784.23|11784.23|0
1642775150000|2022-01-21 14:25:50|11785.32|11785.32|11786.38|11786.38|11786.38|11786.38|11785.32|11785.32|0
1642775160000|2022-01-21 14:26:00|11786.59|11786.59|11786.59|11786.59|11786.59|11786.59|11786.59|11786.59|0
1642775170000|2022-01-21 14:26:10|11788.55|11788.55|11789.24|11789.24|11789.24|11789.24|11788.55|11788.55|0
1642775190000|2022-01-21 14:26:30|11789.44|11789.44|11791.95|11791.95|11791.95|11791.95|11789.44|11789.44|0
1642775210000|2022-01-21 14:26:50|11792.99|11792.99|11793.97|11793.97|11793.97|11793.97|11792.99|11792.99|0
1642775230000|2022-01-21 14:27:10|11794.95|11794.95|11797.87|11797.87|11797.87|11797.87|11794.95|11794.95|0
1642775240000|2022-01-21 14:27:20|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|11797.44|11797.44|0
1642775250000|2022-01-21 14:27:30|11798.63|11798.63|11798.96|11798.96|11798.96|11798.96|11798.51|11798.51|0
1642775260000|2022-01-21 14:27:40|11798.84|11798.84|11799.24|11799.24|11799.24|11799.24|11798.84|11798.84|0
1642775270000|2022-01-21 14:27:50|11799.48|11799.48|11797.68|11797.68|11799.48|11799.48|11797.31|11797.31|0
1642775280000|2022-01-21 14:28:00|11797.28|11797.28|11797.28|11797.28|11797.28|11797.28|11797.28|11797.28|0
1642775290000|2022-01-21 14:28:10|11797.63|11797.63|11797.63|11797.63|11797.63|11797.63|11797.63|11797.63|0
1642775310000|2022-01-21 14:28:30|11797.75|11797.75|11798.61|11798.61|11798.61|11798.61|11797.63|11797.63|0
1642775340000|2022-01-21 14:29:00|11799.59|11799.59|11799.59|11799.59|11799.59|11799.59|11799.59|11799.59|0
1642775360000|2022-01-21 14:29:20|11799.43|11799.43|11800.83|11800.83|11800.83|11800.83|11799.43|11799.43|0
1642775370000|2022-01-21 14:29:30|11799.64|11799.64|11799.64|11799.64|11799.64|11799.64|11799.64|11799.64|0
1642775380000|2022-01-21 14:29:40|11800.04|11800.04|11802.41|11802.41|11802.41|11802.41|11800.04|11800.04|0
1642775390000|2022-01-21 14:29:50|11802.31|11802.31|11803.29|11803.29|11803.29|11803.29|11802.31|11802.31|0
1642775400000|2022-01-21 14:30:00|11804.26|11804.26|11804.6|11804.6|11804.74|11804.74|11804.26|11804.26|0
1642775410000|2022-01-21 14:30:10|11804.39|11804.39|11804.76|11804.76|11804.76|11804.76|11804.39|11804.39|0
1642775420000|2022-01-21 14:30:20|11803.79|11803.79|11801.83|11801.83|11803.79|11803.79|11801.83|11801.83|0
1642775440000|2022-01-21 14:30:40|11802.07|11802.07|11802.02|11802.02|11802.07|11802.07|11802.02|11802.02|0
1642775450000|2022-01-21 14:30:50|11801.81|11801.81|11802.78|11802.78|11802.78|11802.78|11801.59|11801.59|0
1642775460000|2022-01-21 14:31:00|11802.57|11802.57|11800.65|11800.65|11802.78|11802.78|11800.65|11800.65|0
1642775470000|2022-01-21 14:31:10|11800.86|11800.86|11800.86|11800.86|11801.08|11801.08|11800.86|11800.86|0
1642775490000|2022-01-21 14:31:30|11801.21|11801.21|11802.27|11802.27|11802.27|11802.27|11801.08|11801.08|0
1642775500000|2022-01-21 14:31:40|11799.24|11799.24|11799.24|11799.24|11799.24|11799.24|11799.24|11799.24|0
1642775520000|2022-01-21 14:32:00|11799.5|11799.5|11799.68|11799.68|11799.68|11799.68|11799.5|11799.5|0
1642775530000|2022-01-21 14:32:10|11799.51|11799.51|11799.51|11799.51|11799.51|11799.51|11799.51|11799.51|0
1642775540000|2022-01-21 14:32:20|11799.91|11799.91|11799.51|11799.51|11799.91|11799.91|11799.51|11799.51|0
1642775550000|2022-01-21 14:32:30|11799.36|11799.36|11798.59|11798.59|11799.36|11799.36|11798.59|11798.59|0
1642775560000|2022-01-21 14:32:40|11799.57|11799.57|11799.57|11799.57|11799.57|11799.57|11799.57|11799.57|0
1642775570000|2022-01-21 14:32:50|11798.59|11798.59|11799.15|11799.15|11799.15|11799.15|11798.59|11798.59|0
1642775580000|2022-01-21 14:33:00|11797.48|11797.48|11797.9|11797.9|11797.9|11797.9|11796.92|11796.92|0
1642775590000|2022-01-21 14:33:10|11799.09|11799.09|11798.89|11798.89|11799.43|11799.43|11798.89|11798.89|0
1642775600000|2022-01-21 14:33:20|11799.28|11799.28|11799.19|11799.19|11799.59|11799.59|11799.19|11799.19|0
1642775610000|2022-01-21 14:33:30|11798|11798|11798.87|11798.87|11798.87|11798.87|11797.68|11797.68|0
1642775620000|2022-01-21 14:33:40|11798.72|11798.72|11798.72|11798.72|11798.72|11798.72|11798.72|11798.72|0
1642775630000|2022-01-21 14:33:50|11799.69|11799.69|11802.71|11802.71|11802.71|11802.71|11799.69|11799.69|0
1642775640000|2022-01-21 14:34:00|11803.04|11803.04|11803.04|11803.04|11803.04|11803.04|11803.04|11803.04|0
1642775650000|2022-01-21 14:34:10|11803.34|11803.34|11806.13|11806.13|11806.13|11806.13|11803.13|11803.13|0
1642775660000|2022-01-21 14:34:20|11806.53|11806.53|11808.02|11808.02|11808.02|11808.02|11806.53|11806.53|0
1642775680000|2022-01-21 14:34:40|11807.62|11807.62|11807.62|11807.62|11807.62|11807.62|11807.62|11807.62|0
1642775690000|2022-01-21 14:34:50|11810.56|11810.56|11811.93|11811.93|11811.93|11811.93|11810.56|11810.56|0
1642775700000|2022-01-21 14:35:00|11812.15|11812.15|11814.2|11814.2|11814.2|11814.2|11812.15|11812.15|0
1642775710000|2022-01-21 14:35:10|11814.7|11814.7|11815.15|11815.15|11815.15|11815.15|11814.7|11814.7|0
1642775720000|2022-01-21 14:35:20|11814.91|11814.91|11815.27|11815.27|11816.25|11816.25|11814.91|11814.91|0
1642775730000|2022-01-21 14:35:30|11815.39|11815.39|11814.82|11814.82|11815.39|11815.39|11814.82|11814.82|0
1642775750000|2022-01-21 14:35:50|11815.24|11815.24|11814.71|11814.71|11815.69|11815.69|11814.71|11814.71|0
1642775760000|2022-01-21 14:36:00|11813.52|11813.52|11812.28|11812.28|11813.74|11813.74|11812.28|11812.28|0
1642775780000|2022-01-21 14:36:20|11813.26|11813.26|11813.69|11813.69|11813.69|11813.69|11813.26|11813.26|0
1642775790000|2022-01-21 14:36:30|11814.87|11814.87|11820.57|11820.57|11820.57|11820.57|11814.87|11814.87|0
1642775800000|2022-01-21 14:36:40|11820.83|11820.83|11820.83|11820.83|11820.83|11820.83|11820.83|11820.83|0
1642775810000|2022-01-21 14:36:50|11821.33|11821.33|11820.72|11820.72|11821.54|11821.54|11820.72|11820.72|0
1642775820000|2022-01-21 14:37:00|11820.9|11820.9|11820.35|11820.35|11820.9|11820.9|11820.35|11820.35|0
1642775840000|2022-01-21 14:37:20|11821.33|11821.33|11823.32|11823.32|11823.32|11823.32|11821.33|11821.33|0
1642775850000|2022-01-21 14:37:30|11824.51|11824.51|11825.49|11825.49|11825.49|11825.49|11824.51|11824.51|0
1642775860000|2022-01-21 14:37:40|11825.73|11825.73|11826.33|11826.33|11826.52|11826.52|11825.73|11825.73|0
1642775870000|2022-01-21 14:37:50|11825.35|11825.35|11822.09|11822.09|11825.35|11825.35|11822.09|11822.09|0
1642775880000|2022-01-21 14:38:00|11821.85|11821.85|11822.3|11822.3|11822.83|11822.83|11821.85|11821.85|0
1642775900000|2022-01-21 14:38:20|11821.93|11821.93|11821.93|11821.93|11821.93|11821.93|11821.93|11821.93|0
1642775910000|2022-01-21 14:38:30|11822.3|11822.3|11820.71|11820.71|11822.3|11822.3|11820.71|11820.71|0
1642775920000|2022-01-21 14:38:40|11820.31|11820.31|11818.7|11818.7|11820.31|11820.31|11818.49|11818.49|0
1642775930000|2022-01-21 14:38:50|11818.34|11818.34|11818.43|11818.43|11818.86|11818.86|11818.34|11818.34|0
1642775940000|2022-01-21 14:39:00|11817.45|11817.45|11818.43|11818.43|11820.39|11820.39|11817.45|11817.45|0
1642775950000|2022-01-21 14:39:10|11817.45|11817.45|11817.45|11817.45|11817.45|11817.45|11817.45|11817.45|0
1642775960000|2022-01-21 14:39:20|11816.26|11816.26|11816.26|11816.26|11816.26|11816.26|11816.26|11816.26|0
1642775970000|2022-01-21 14:39:30|11816.66|11816.66|11813.58|11813.58|11817.64|11817.64|11813.58|11813.58|0
1642775990000|2022-01-21 14:39:50|11813.73|11813.73|11814.84|11814.84|11814.84|11814.84|11813.66|11813.66|0
1642776000000|2022-01-21 14:40:00|11815.82|11815.82|11815.82|11815.82|11815.82|11815.82|11815.82|11815.82|0
1642776010000|2022-01-21 14:40:10|11816.33|11816.33|11816.33|11816.33|11816.33|11816.33|11816.33|11816.33|0
1642776020000|2022-01-21 14:40:20|11815.98|11815.98|11812.51|11812.51|11815.98|11815.98|11812.51|11812.51|0
1642776030000|2022-01-21 14:40:30|11812.11|11812.11|11807.35|11807.35|11812.11|11812.11|11807.24|11807.24|0
1642776040000|2022-01-21 14:40:40|11807.09|11807.09|11808.17|11808.17|11808.27|11808.27|11807.09|11807.09|0
1642776050000|2022-01-21 14:40:50|11807.93|11807.93|11806.87|11806.87|11808.05|11808.05|11806.87|11806.87|0
1642776060000|2022-01-21 14:41:00|11806.81|11806.81|11804.33|11804.33|11807.02|11807.02|11803.94|11803.94|0
1642776070000|2022-01-21 14:41:10|11804.12|11804.12|11800.18|11800.18|11804.2|11804.2|11800.18|11800.18|0
1642776080000|2022-01-21 14:41:20|11798.99|11798.99|11799.37|11799.37|11799.37|11799.37|11798.03|11798.03|0
1642776090000|2022-01-21 14:41:30|11798.18|11798.18|11796.58|11796.58|11798.18|11798.18|11796.58|11796.58|0
1642776110000|2022-01-21 14:41:50|11795.6|11795.6|11794.42|11794.42|11795.6|11795.6|11794.42|11794.42|0
1642776120000|2022-01-21 14:42:00|11794.66|11794.66|11797.03|11797.03|11797.03|11797.03|11794.66|11794.66|0
1642776130000|2022-01-21 14:42:10|11798.01|11798.01|11798.33|11798.33|11798.33|11798.33|11798.01|11798.01|0
1642776140000|2022-01-21 14:42:20|11797.15|11797.15|11797.15|11797.15|11797.15|11797.15|11797.15|11797.15|0
1642776150000|2022-01-21 14:42:30|11795.96|11795.96|11795.96|11795.96|11795.96|11795.96|11795.96|11795.96|0
1642776160000|2022-01-21 14:42:40|11796.36|11796.36|11796.7|11796.7|11796.7|11796.7|11796.36|11796.36|0
1642776170000|2022-01-21 14:42:50|11797.89|11797.89|11797.92|11797.92|11798.32|11798.32|11797.74|11797.74|0
1642776180000|2022-01-21 14:43:00|11797.52|11797.52|11794.17|11794.17|11797.52|11797.52|11794.17|11794.17|0
1642776190000|2022-01-21 14:43:10|11793.67|11793.67|11793.19|11793.19|11793.67|11793.67|11793.19|11793.19|0
1642776200000|2022-01-21 14:43:20|11792.77|11792.77|11792.77|11792.77|11792.77|11792.77|11792.53|11792.53|0
1642776210000|2022-01-21 14:43:30|11792.42|11792.42|11791.39|11791.39|11792.42|11792.42|11791.39|11791.39|0
1642776220000|2022-01-21 14:43:40|11792.37|11792.37|11791.97|11791.97|11792.37|11792.37|11791.97|11791.97|0
1642776230000|2022-01-21 14:43:50|11791.77|11791.77|11789.18|11789.18|11791.77|11791.77|11789.18|11789.18|0
1642776240000|2022-01-21 14:44:00|11790.16|11790.16|11790.37|11790.37|11791.34|11791.34|11790.16|11790.16|0
1642776250000|2022-01-21 14:44:10|11790.57|11790.57|11790.57|11790.57|11790.57|11790.57|11790.57|11790.57|0
1642776260000|2022-01-21 14:44:20|11791.76|11791.76|11790.28|11790.28|11791.76|11791.76|11790.28|11790.28|0
1642776270000|2022-01-21 14:44:30|11789.22|11789.22|11785.78|11785.78|11789.22|11789.22|11785.35|11785.35|0
1642776280000|2022-01-21 14:44:40|11785.26|11785.26|11784.48|11784.48|11786.44|11786.44|11784.48|11784.48|0
1642776290000|2022-01-21 14:44:50|11784.88|11784.88|11783.18|11783.18|11784.88|11784.88|11783.06|11783.06|0
1642776300000|2022-01-21 14:45:00|11783.6|11783.6|11784.16|11784.16|11784.23|11784.23|11783.6|11783.6|0
1642776310000|2022-01-21 14:45:10|11784.94|11784.94|11786.12|11786.12|11786.12|11786.12|11784.94|11784.94|0
1642776320000|2022-01-21 14:45:20|11787.1|11787.1|11790.37|11790.37|11790.37|11790.37|11787.1|11787.1|0
1642776330000|2022-01-21 14:45:30|11790.61|11790.61|11793.74|11793.74|11793.74|11793.74|11790.61|11790.61|0
1642776340000|2022-01-21 14:45:40|11793.97|11793.97|11795.16|11795.16|11795.16|11795.16|11793.97|11793.97|0
1642776350000|2022-01-21 14:45:50|11795.56|11795.56|11794.84|11794.84|11797.22|11797.22|11794.84|11794.84|0
1642776360000|2022-01-21 14:46:00|11795.24|11795.24|11795.66|11795.66|11795.66|11795.66|11795.24|11795.24|0
1642776370000|2022-01-21 14:46:10|11796.64|11796.64|11796.99|11796.99|11796.99|11796.99|11796.64|11796.64|0
1642776380000|2022-01-21 14:46:20|11797.97|11797.97|11798.37|11798.37|11798.37|11798.37|11797.97|11797.97|0
1642776390000|2022-01-21 14:46:30|11798.21|11798.21|11798.82|11798.82|11798.82|11798.82|11798.21|11798.21|0
1642776400000|2022-01-21 14:46:40|11798.42|11798.42|11798.78|11798.78|11798.78|11798.78|11798.42|11798.42|0
1642776410000|2022-01-21 14:46:50|11798.93|11798.93|11802.34|11802.34|11802.42|11802.42|11798.93|11798.93|0
1642776420000|2022-01-21 14:47:00|11803.32|11803.32|11804.45|11804.45|11804.45|11804.45|11803.32|11803.32|0
1642776430000|2022-01-21 14:47:10|11804.57|11804.57|11806.64|11806.64|11806.64|11806.64|11804.57|11804.57|0
1642776440000|2022-01-21 14:47:20|11806.4|11806.4|11806.64|11806.64|11806.64|11806.64|11806.4|11806.4|0
1642776450000|2022-01-21 14:47:30|11807.62|11807.62|11807.62|11807.62|11807.62|11807.62|11807.62|11807.62|0
1642776480000|2022-01-21 14:48:00|11807.5|11807.5|11806.64|11806.64|11807.5|11807.5|11806.64|11806.64|0
1642776490000|2022-01-21 14:48:10|11810.2|11810.2|11810.2|11810.2|11810.2|11810.2|11810.2|11810.2|0
1642776500000|2022-01-21 14:48:20|11810.6|11810.6|11811.58|11811.58|11811.58|11811.58|11810.6|11810.6|0
1642776510000|2022-01-21 14:48:30|11811.37|11811.37|11810.21|11810.21|11811.37|11811.37|11810.21|11810.21|0
1642776520000|2022-01-21 14:48:40|11809.81|11809.81|11806.81|11806.81|11809.81|11809.81|11806.27|11806.27|0
1642776530000|2022-01-21 14:48:50|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|0
1642776540000|2022-01-21 14:49:00|11806.75|11806.75|11802.23|11802.23|11806.75|11806.75|11802.23|11802.23|0
1642776550000|2022-01-21 14:49:10|11801.25|11801.25|11800.13|11800.13|11801.25|11801.25|11800.13|11800.13|0
1642776560000|2022-01-21 14:49:20|11800.29|11800.29|11798.89|11798.89|11801.26|11801.26|11798.89|11798.89|0
1642776570000|2022-01-21 14:49:30|11800.08|11800.08|11798.89|11798.89|11800.08|11800.08|11797.91|11797.91|0
1642776580000|2022-01-21 14:49:40|11799.1|11799.1|11795.54|11795.54|11799.1|11799.1|11795.54|11795.54|0
1642776590000|2022-01-21 14:49:50|11797.92|11797.92|11793.96|11793.96|11797.92|11797.92|11793.96|11793.96|0
1642776600000|2022-01-21 14:50:00|11794.94|11794.94|11795.87|11795.87|11798.93|11798.93|11794.94|11794.94|0
1642776610000|2022-01-21 14:50:10|11794.89|11794.89|11796.8|11796.8|11797.06|11797.06|11794.89|11794.89|0
1642776620000|2022-01-21 14:50:20|11797.98|11797.98|11801.73|11801.73|11801.73|11801.73|11797.98|11797.98|0
1642776630000|2022-01-21 14:50:30|11801.94|11801.94|11801.94|11801.94|11801.94|11801.94|11801.94|11801.94|0
1642776640000|2022-01-21 14:50:40|11800.75|11800.75|11800.52|11800.52|11800.75|11800.75|11800.44|11800.44|0
1642776650000|2022-01-21 14:50:50|11800.12|11800.12|11800.12|11800.12|11800.12|11800.12|11800.12|11800.12|0
1642776660000|2022-01-21 14:51:00|11799.92|11799.92|11800.74|11800.74|11800.74|11800.74|11799.92|11799.92|0
1642776670000|2022-01-21 14:51:10|11800.34|11800.34|11800.36|11800.36|11800.36|11800.36|11799.98|11799.98|0
1642776680000|2022-01-21 14:51:20|11797.99|11797.99|11797.84|11797.84|11800.36|11800.36|11797.84|11797.84|0
1642776690000|2022-01-21 14:51:30|11798.81|11798.81|11801.22|11801.22|11801.64|11801.64|11798.81|11798.81|0
1642776700000|2022-01-21 14:51:40|11801.11|11801.11|11802.2|11802.2|11802.2|11802.2|11801.01|11801.01|0
1642776710000|2022-01-21 14:51:50|11802.09|11802.09|11802.09|11802.09|11802.09|11802.09|11802.09|11802.09|0
1642776720000|2022-01-21 14:52:00|11801.84|11801.84|11802.18|11802.18|11802.18|11802.18|11801.84|11801.84|0
1642776730000|2022-01-21 14:52:10|11802.98|11802.98|11804.22|11804.22|11804.22|11804.22|11802.98|11802.98|0
1642776740000|2022-01-21 14:52:20|11804.61|11804.61|11804.69|11804.69|11806.86|11806.86|11804.61|11804.61|0
1642776760000|2022-01-21 14:52:40|11803.51|11803.51|11802.71|11802.71|11803.51|11803.51|11802.71|11802.71|0
1642776770000|2022-01-21 14:52:50|11803.69|11803.69|11803.69|11803.69|11803.69|11803.69|11803.69|11803.69|0
1642776780000|2022-01-21 14:53:00|11803.29|11803.29|11802.76|11802.76|11803.29|11803.29|11802.76|11802.76|0
1642776790000|2022-01-21 14:53:10|11800.39|11800.39|11795.32|11795.32|11800.39|11800.39|11795.32|11795.32|0
1642776800000|2022-01-21 14:53:20|11793.63|11793.63|11794.85|11794.85|11796|11796|11793.63|11793.63|0
1642776810000|2022-01-21 14:53:30|11795.1|11795.1|11794.84|11794.84|11795.1|11795.1|11794.53|11794.53|0
1642776820000|2022-01-21 14:53:40|11793.46|11793.46|11790.84|11790.84|11793.46|11793.46|11790.84|11790.84|0
1642776830000|2022-01-21 14:53:50|11791.05|11791.05|11791.05|11791.05|11791.05|11791.05|11791.05|11791.05|0
1642776840000|2022-01-21 14:54:00|11792.24|11792.24|11791.71|11791.71|11792.24|11792.24|11791.71|11791.71|0
1642776850000|2022-01-21 14:54:10|11792.06|11792.06|11790.53|11790.53|11792.06|11792.06|11790.53|11790.53|0
1642776870000|2022-01-21 14:54:30|11790.06|11790.06|11790.75|11790.75|11791.01|11791.01|11789.82|11789.82|0
1642776880000|2022-01-21 14:54:40|11790.54|11790.54|11790.25|11790.25|11790.75|11790.75|11790.25|11790.25|0
1642776890000|2022-01-21 14:54:50|11789.99|11789.99|11788.68|11788.68|11789.99|11789.99|11788.68|11788.68|0
1642776900000|2022-01-21 14:55:00|11787.49|11787.49|11785.12|11785.12|11787.49|11787.49|11785.12|11785.12|0
1642776910000|2022-01-21 14:55:10|11786.3|11786.3|11790.14|11790.14|11790.54|11790.54|11786.3|11786.3|0
1642776920000|2022-01-21 14:55:20|11789.66|11789.66|11789.57|11789.57|11790.75|11790.75|11789.33|11789.33|0
1642776940000|2022-01-21 14:55:40|11789.2|11789.2|11789.2|11789.2|11789.2|11789.2|11789.2|11789.2|0
1642776950000|2022-01-21 14:55:50|11790.39|11790.39|11790.79|11790.79|11790.79|11790.79|11790.39|11790.39|0
1642776960000|2022-01-21 14:56:00|11791.97|11791.97|11791.97|11791.97|11791.97|11791.97|11791.97|11791.97|0
1642776970000|2022-01-21 14:56:10|11790.79|11790.79|11790.79|11790.79|11790.79|11790.79|11790.79|11790.79|0
1642776980000|2022-01-21 14:56:20|11790.37|11790.37|11790.37|11790.37|11790.37|11790.37|11790.37|11790.37|0
1642776990000|2022-01-21 14:56:30|11789.97|11789.97|11790.1|11790.1|11790.1|11790.1|11789.97|11789.97|0
1642777000000|2022-01-21 14:56:40|11791.08|11791.08|11791.38|11791.38|11791.47|11791.47|11791.08|11791.08|0
1642777010000|2022-01-21 14:56:50|11791.5|11791.5|11791.5|11791.5|11791.5|11791.5|11791.5|11791.5|0
1642777020000|2022-01-21 14:57:00|11790.52|11790.52|11790.52|11790.52|11790.52|11790.52|11790.52|11790.52|0
1642777040000|2022-01-21 14:57:20|11789.15|11789.15|11788.76|11788.76|11789.54|11789.54|11788.76|11788.76|0
1642777050000|2022-01-21 14:57:30|11789.74|11789.74|11788.82|11788.82|11789.74|11789.74|11788.82|11788.82|0
1642777060000|2022-01-21 14:57:40|11787.84|11787.84|11787.45|11787.45|11787.84|11787.84|11787.45|11787.45|0
1642777070000|2022-01-21 14:57:50|11786.47|11786.47|11786.87|11786.87|11786.87|11786.87|11786.47|11786.47|0
1642777080000|2022-01-21 14:58:00|11787.85|11787.85|11788.52|11788.52|11788.67|11788.67|11787.85|11787.85|0
1642777090000|2022-01-21 14:58:10|11788.59|11788.59|11789.02|11789.02|11789.02|11789.02|11788.59|11788.59|0
1642777100000|2022-01-21 14:58:20|11789.14|11789.14|11789.12|11789.12|11789.46|11789.46|11789.12|11789.12|0
1642777110000|2022-01-21 14:58:30|11788.77|11788.77|11785.45|11785.45|11788.77|11788.77|11785.45|11785.45|0
1642777120000|2022-01-21 14:58:40|11785.5|11785.5|11785.01|11785.01|11785.76|11785.76|11785.01|11785.01|0
1642777130000|2022-01-21 14:58:50|11783.83|11783.83|11783.38|11783.38|11783.86|11783.86|11783.38|11783.38|0
1642777140000|2022-01-21 14:59:00|11783.15|11783.15|11781.03|11781.03|11783.15|11783.15|11781.03|11781.03|0
1642777150000|2022-01-21 14:59:10|11781.27|11781.27|11781.5|11781.5|11781.5|11781.5|11781.1|11781.1|0
1642777160000|2022-01-21 14:59:20|11781.9|11781.9|11781.9|11781.9|11781.9|11781.9|11781.9|11781.9|0
1642777170000|2022-01-21 14:59:30|11782.23|11782.23|11781.52|11781.52|11782.23|11782.23|11781.52|11781.52|0
1642777180000|2022-01-21 14:59:40|11781.37|11781.37|11781.21|11781.21|11781.37|11781.37|11781.21|11781.21|0
1642777190000|2022-01-21 14:59:50|11780.18|11780.18|11776.62|11776.62|11780.18|11780.18|11776.62|11776.62|0
1642777200000|2022-01-21 15:00:00|11776.2|11776.2|11778.58|11778.58|11778.58|11778.58|11775.16|11775.16|0
1642777210000|2022-01-21 15:00:10|11778.18|11778.18|11780.03|11780.03|11780.03|11780.03|11778.18|11778.18|0
1642777220000|2022-01-21 15:00:20|11781.21|11781.21|11782.49|11782.49|11782.49|11782.49|11781.14|11781.14|0
1642777230000|2022-01-21 15:00:30|11783.67|11783.67|11783.72|11783.72|11784.91|11784.91|11783.67|11783.67|0
1642777240000|2022-01-21 15:00:40|11784.12|11784.12|11783.36|11783.36|11784.29|11784.29|11783.1|11783.1|0
1642777250000|2022-01-21 15:00:50|11783|11783|11782.06|11782.06|11783.16|11783.16|11782.06|11782.06|0
1642777260000|2022-01-21 15:01:00|11781.75|11781.75|11777.25|11777.25|11781.75|11781.75|11777.25|11777.25|0
1642777270000|2022-01-21 15:01:10|11777.02|11777.02|11774.3|11774.3|11777.02|11777.02|11774.3|11774.3|0
1642777280000|2022-01-21 15:01:20|11774.2|11774.2|11770.24|11770.24|11774.2|11774.2|11769.84|11769.84|0
1642777290000|2022-01-21 15:01:30|11769.99|11769.99|11768.4|11768.4|11770.36|11770.36|11768.4|11768.4|0
1642777300000|2022-01-21 15:01:40|11768.16|11768.16|11767.9|11767.9|11768.16|11768.16|11767.9|11767.9|0
1642777310000|2022-01-21 15:01:50|11769.09|11769.09|11768.11|11768.11|11769.09|11769.09|11767.76|11767.76|0
1642777320000|2022-01-21 15:02:00|11768.07|11768.07|11767.43|11767.43|11768.07|11768.07|11767.43|11767.43|0
1642777330000|2022-01-21 15:02:10|11766.24|11766.24|11769.58|11769.58|11769.58|11769.58|11766.24|11766.24|0
1642777340000|2022-01-21 15:02:20|11769.18|11769.18|11769.18|11769.18|11769.18|11769.18|11769.18|11769.18|0
1642777350000|2022-01-21 15:02:30|11770.37|11770.37|11773.01|11773.01|11773.01|11773.01|11770.37|11770.37|0
1642777360000|2022-01-21 15:02:40|11771.82|11771.82|11772.28|11772.28|11773.46|11773.46|11771.82|11771.82|0
1642777370000|2022-01-21 15:02:50|11772.49|11772.49|11772.33|11772.33|11772.49|11772.49|11772.33|11772.33|0
1642777380000|2022-01-21 15:03:00|11773.31|11773.31|11776.87|11776.87|11776.87|11776.87|11773.31|11773.31|0
1642777390000|2022-01-21 15:03:10|11777.04|11777.04|11775.9|11775.9|11777.04|11777.04|11775.85|11775.85|0
1642777400000|2022-01-21 15:03:20|11774.53|11774.53|11771.33|11771.33|11774.92|11774.92|11771.33|11771.33|0
1642777410000|2022-01-21 15:03:30|11772.52|11772.52|11772.52|11772.52|11772.52|11772.52|11772.52|11772.52|0
1642777420000|2022-01-21 15:03:40|11773.7|11773.7|11774.89|11774.89|11774.89|11774.89|11773.7|11773.7|0
1642777430000|2022-01-21 15:03:50|11775.01|11775.01|11775.01|11775.01|11775.25|11775.25|11775.01|11775.01|0
1642777440000|2022-01-21 15:04:00|11774.62|11774.62|11774.96|11774.96|11775.31|11775.31|11774.62|11774.62|0
1642777450000|2022-01-21 15:04:10|11773.78|11773.78|11776.08|11776.08|11776.08|11776.08|11773.78|11773.78|0
1642777460000|2022-01-21 15:04:20|11776.26|11776.26|11776.57|11776.57|11776.57|11776.57|11776.17|11776.17|0
1642777470000|2022-01-21 15:04:30|11776.8|11776.8|11776.87|11776.87|11776.87|11776.87|11776.8|11776.8|0
1642777480000|2022-01-21 15:04:40|11776.48|11776.48|11776.56|11776.56|11777.66|11777.66|11776.48|11776.48|0
1642777490000|2022-01-21 15:04:50|11776.8|11776.8|11779.31|11779.31|11779.31|11779.31|11776.8|11776.8|0
1642777500000|2022-01-21 15:05:00|11779.71|11779.71|11779.98|11779.98|11780.19|11780.19|11779.71|11779.71|0
1642777510000|2022-01-21 15:05:10|11780.33|11780.33|11779.49|11779.49|11780.67|11780.67|11779.49|11779.49|0
1642777520000|2022-01-21 15:05:20|11779.09|11779.09|11776.32|11776.32|11779.09|11779.09|11776.32|11776.32|0
1642777530000|2022-01-21 15:05:30|11775.76|11775.76|11776.41|11776.41|11776.94|11776.94|11775.76|11775.76|0
1642777540000|2022-01-21 15:05:40|11776.81|11776.81|11776.95|11776.95|11776.95|11776.95|11776.45|11776.45|0
1642777550000|2022-01-21 15:05:50|11777.15|11777.15|11777.15|11777.15|11777.15|11777.15|11777.15|11777.15|0
1642777560000|2022-01-21 15:06:00|11777.5|11777.5|11780|11780|11780|11780|11777.5|11777.5|0
1642777570000|2022-01-21 15:06:10|11780.35|11780.35|11779.16|11779.16|11780.35|11780.35|11779.16|11779.16|0
1642777580000|2022-01-21 15:06:20|11779.23|11779.23|11779.27|11779.27|11779.27|11779.27|11779.23|11779.23|0
1642777590000|2022-01-21 15:06:30|11779.13|11779.13|11779.37|11779.37|11779.37|11779.37|11779.13|11779.13|0
1642777600000|2022-01-21 15:06:40|11779.22|11779.22|11779.22|11779.22|11779.22|11779.22|11779.22|11779.22|0
1642777610000|2022-01-21 15:06:50|11781.38|11781.38|11781.78|11781.78|11781.78|11781.78|11781.38|11781.38|0
1642777620000|2022-01-21 15:07:00|11781.26|11781.26|11781.57|11781.57|11781.78|11781.78|11781.26|11781.26|0
1642777630000|2022-01-21 15:07:10|11781.17|11781.17|11781.6|11781.6|11781.72|11781.72|11781.17|11781.17|0
1642777640000|2022-01-21 15:07:20|11781.39|11781.39|11782.32|11782.32|11782.72|11782.72|11781.39|11781.39|0
1642777650000|2022-01-21 15:07:30|11781.34|11781.34|11781.03|11781.03|11781.34|11781.34|11781.03|11781.03|0
1642777660000|2022-01-21 15:07:40|11782.01|11782.01|11780.43|11780.43|11782.01|11782.01|11780.43|11780.43|0
1642777670000|2022-01-21 15:07:50|11780.06|11780.06|11779.94|11779.94|11780.06|11780.06|11779.94|11779.94|0
1642777680000|2022-01-21 15:08:00|11778.96|11778.96|11779.61|11779.61|11779.76|11779.76|11778.96|11778.96|0
1642777690000|2022-01-21 15:08:10|11779.73|11779.73|11779.21|11779.21|11780.8|11780.8|11779.21|11779.21|0
1642777700000|2022-01-21 15:08:20|11779.06|11779.06|11781.02|11781.02|11781.02|11781.02|11779.06|11779.06|0
1642777710000|2022-01-21 15:08:30|11781.36|11781.36|11782.38|11782.38|11782.38|11782.38|11781.36|11781.36|0
1642777720000|2022-01-21 15:08:40|11782.68|11782.68|11782.68|11782.68|11782.68|11782.68|11782.68|11782.68|0
1642777730000|2022-01-21 15:08:50|11782.42|11782.42|11782.42|11782.42|11782.42|11782.42|11782.42|11782.42|0
1642777740000|2022-01-21 15:09:00|11782.55|11782.55|11781.57|11781.57|11782.55|11782.55|11781.57|11781.57|0
1642777750000|2022-01-21 15:09:10|11781.78|11781.78|11782.2|11782.2|11782.2|11782.2|11781.78|11781.78|0
1642777760000|2022-01-21 15:09:20|11781.85|11781.85|11780.16|11780.16|11781.85|11781.85|11780.16|11780.16|0
1642777770000|2022-01-21 15:09:30|11779.65|11779.65|11778.47|11778.47|11779.65|11779.65|11778.47|11778.47|0
1642777780000|2022-01-21 15:09:40|11778.23|11778.23|11777.04|11777.04|11778.23|11778.23|11777.04|11777.04|0
1642777800000|2022-01-21 15:10:00|11776.83|11776.83|11776.03|11776.03|11776.83|11776.83|11775.43|11775.43|0
1642777810000|2022-01-21 15:10:10|11775.05|11775.05|11776.31|11776.31|11776.31|11776.31|11775.05|11775.05|0
1642777820000|2022-01-21 15:10:20|11777.29|11777.29|11777.5|11777.5|11777.5|11777.5|11777.29|11777.29|0
1642777830000|2022-01-21 15:10:30|11775.54|11775.54|11775.54|11775.54|11775.54|11775.54|11775.54|11775.54|0
1642777850000|2022-01-21 15:10:50|11775.46|11775.46|11775.86|11775.86|11775.86|11775.86|11775.46|11775.46|0
1642777860000|2022-01-21 15:11:00|11775.94|11775.94|11774.75|11774.75|11775.94|11775.94|11774.37|11774.37|0
1642777870000|2022-01-21 15:11:10|11774.42|11774.42|11773.71|11773.71|11774.42|11774.42|11773.71|11773.71|0
1642777880000|2022-01-21 15:11:20|11774.9|11774.9|11774.9|11774.9|11774.9|11774.9|11774.9|11774.9|0
1642777910000|2022-01-21 15:11:50|11773.71|11773.71|11772.23|11772.23|11774.69|11774.69|11772.23|11772.23|0
1642777920000|2022-01-21 15:12:00|11771.25|11771.25|11769.05|11769.05|11771.25|11771.25|11768.22|11768.22|0
1642777930000|2022-01-21 15:12:10|11769.36|11769.36|11768.89|11768.89|11769.41|11769.41|11768.89|11768.89|0
1642777940000|2022-01-21 15:12:20|11768.09|11768.09|11767.58|11767.58|11768.4|11768.4|11767.58|11767.58|0
1642777950000|2022-01-21 15:12:30|11765.62|11765.62|11766.52|11766.52|11766.52|11766.52|11765.54|11765.54|0
1642777960000|2022-01-21 15:12:40|11766.37|11766.37|11762.45|11762.45|11766.37|11766.37|11761.37|11761.37|0
1642777970000|2022-01-21 15:12:50|11763.63|11763.63|11763.15|11763.15|11763.75|11763.75|11763.15|11763.15|0
1642777980000|2022-01-21 15:13:00|11762.77|11762.77|11760.88|11760.88|11762.77|11762.77|11760.18|11760.18|0
1642777990000|2022-01-21 15:13:10|11761|11761|11761.8|11761.8|11761.8|11761.8|11761|11761|0
1642778000000|2022-01-21 15:13:20|11763.76|11763.76|11763.76|11763.76|11763.76|11763.76|11763.76|11763.76|0
1642778010000|2022-01-21 15:13:30|11763.52|11763.52|11763.87|11763.87|11763.87|11763.87|11763.47|11763.47|0
1642778020000|2022-01-21 15:13:40|11763.44|11763.44|11763.44|11763.44|11763.44|11763.44|11763.44|11763.44|0
1642778030000|2022-01-21 15:13:50|11763.56|11763.56|11763.57|11763.57|11763.78|11763.78|11762.6|11762.6|0
1642778040000|2022-01-21 15:14:00|11757.7|11757.7|11756.51|11756.51|11757.7|11757.7|11756.51|11756.51|0
1642778050000|2022-01-21 15:14:10|11757.31|11757.31|11757.31|11757.31|11757.31|11757.31|11757.31|11757.31|0
1642778060000|2022-01-21 15:14:20|11756.12|11756.12|11756.65|11756.65|11756.65|11756.65|11756.12|11756.12|0
1642778070000|2022-01-21 15:14:30|11757.63|11757.63|11756.04|11756.04|11757.63|11757.63|11756.04|11756.04|0
1642778080000|2022-01-21 15:14:40|11756.44|11756.44|11756.65|11756.65|11756.84|11756.84|11755.96|11755.96|0
1642778090000|2022-01-21 15:14:50|11756.31|11756.31|11755.96|11755.96|11756.31|11756.31|11755.96|11755.96|0
1642778100000|2022-01-21 15:15:00|11757.15|11757.15|11758.8|11758.8|11759.2|11759.2|11757.15|11757.15|0
1642778110000|2022-01-21 15:15:10|11758.68|11758.68|11758.8|11758.8|11758.8|11758.8|11758.68|11758.68|0
1642778120000|2022-01-21 15:15:20|11759.6|11759.6|11759.6|11759.6|11759.6|11759.6|11759.6|11759.6|0
1642778130000|2022-01-21 15:15:30|11759.93|11759.93|11759.93|11759.93|11760.01|11760.01|11759.93|11759.93|0
1642778140000|2022-01-21 15:15:40|11759.72|11759.72|11760.12|11760.12|11760.12|11760.12|11759.72|11759.72|0
1642778150000|2022-01-21 15:15:50|11760.04|11760.04|11760.67|11760.67|11760.79|11760.79|11760.04|11760.04|0
1642778160000|2022-01-21 15:16:00|11760.46|11760.46|11755.09|11755.09|11760.46|11760.46|11755.09|11755.09|0
1642778170000|2022-01-21 15:16:10|11754.76|11754.76|11755.34|11755.34|11755.73|11755.73|11754.36|11754.36|0
1642778180000|2022-01-21 15:16:20|11755.73|11755.73|11756.71|11756.71|11756.71|11756.71|11755.73|11755.73|0
1642778190000|2022-01-21 15:16:30|11756.83|11756.83|11756.41|11756.41|11756.83|11756.83|11756.41|11756.41|0
1642778200000|2022-01-21 15:16:40|11756.76|11756.76|11759.72|11759.72|11759.72|11759.72|11756.76|11756.76|0
1642778210000|2022-01-21 15:16:50|11759.89|11759.89|11759.91|11759.91|11759.91|11759.91|11759.49|11759.49|0
1642778220000|2022-01-21 15:17:00|11760.33|11760.33|11759.88|11759.88|11760.33|11760.33|11759.88|11759.88|0
1642778230000|2022-01-21 15:17:10|11758.69|11758.69|11756.52|11756.52|11758.69|11758.69|11756.12|11756.12|0
1642778240000|2022-01-21 15:17:20|11756.92|11756.92|11756.92|11756.92|11756.92|11756.92|11756.92|11756.92|0
1642778250000|2022-01-21 15:17:30|11757.9|11757.9|11756.71|11756.71|11757.9|11757.9|11756.71|11756.71|0
1642778260000|2022-01-21 15:17:40|11757.07|11757.07|11757.07|11757.07|11757.07|11757.07|11757.07|11757.07|0
1642778280000|2022-01-21 15:18:00|11757.28|11757.28|11757.96|11757.96|11757.96|11757.96|11757.06|11757.06|0
1642778290000|2022-01-21 15:18:10|11757.85|11757.85|11757.11|11757.11|11759.04|11759.04|11756.42|11756.42|0
1642778300000|2022-01-21 15:18:20|11757.51|11757.51|11756.17|11756.17|11757.51|11757.51|11755.79|11755.79|0
1642778310000|2022-01-21 15:18:30|11755.93|11755.93|11755.16|11755.16|11755.93|11755.93|11752.39|11752.39|0
1642778320000|2022-01-21 15:18:40|11754.81|11754.81|11753.48|11753.48|11754.81|11754.81|11752.85|11752.85|0
1642778330000|2022-01-21 15:18:50|11753.88|11753.88|11753.72|11753.72|11753.88|11753.88|11753.72|11753.72|0
1642778340000|2022-01-21 15:19:00|11754.7|11754.7|11754.7|11754.7|11754.7|11754.7|11754.7|11754.7|0
1642778350000|2022-01-21 15:19:10|11755.09|11755.09|11753.91|11753.91|11755.09|11755.09|11753.91|11753.91|0
1642778360000|2022-01-21 15:19:20|11753.55|11753.55|11753.55|11753.55|11753.55|11753.55|11753.31|11753.31|0
1642778380000|2022-01-21 15:19:40|11753.16|11753.16|11752.18|11752.18|11753.16|11753.16|11752.18|11752.18|0
1642778390000|2022-01-21 15:19:50|11752.52|11752.52|11752.52|11752.52|11752.52|11752.52|11752.52|11752.52|0
1642778400000|2022-01-21 15:20:00|11753.71|11753.71|11757.85|11757.85|11757.85|11757.85|11753.71|11753.71|0
1642778410000|2022-01-21 15:20:10|11758.55|11758.55|11758.94|11758.94|11758.94|11758.94|11758.55|11758.55|0
1642778420000|2022-01-21 15:20:20|11759.15|11759.15|11758.25|11758.25|11759.58|11759.58|11758.25|11758.25|0
1642778430000|2022-01-21 15:20:30|11757.91|11757.91|11757.91|11757.91|11757.91|11757.91|11757.91|11757.91|0
1642778440000|2022-01-21 15:20:40|11756.72|11756.72|11756.72|11756.72|11756.72|11756.72|11756.72|11756.72|0
1642778450000|2022-01-21 15:20:50|11756.32|11756.32|11752.36|11752.36|11756.32|11756.32|11752.36|11752.36|0
1642778460000|2022-01-21 15:21:00|11752.15|11752.15|11751.79|11751.79|11752.15|11752.15|11750.3|11750.3|0
1642778470000|2022-01-21 15:21:10|11752.19|11752.19|11752.59|11752.59|11752.59|11752.59|11751.74|11751.74|0
1642778480000|2022-01-21 15:21:20|11752.37|11752.37|11752.54|11752.54|11753.17|11753.17|11752.37|11752.37|0
1642778490000|2022-01-21 15:21:30|11752.15|11752.15|11752.18|11752.18|11752.42|11752.42|11751.94|11751.94|0
1642778500000|2022-01-21 15:21:40|11752.3|11752.3|11749.92|11749.92|11752.3|11752.3|11749.92|11749.92|0
1642778510000|2022-01-21 15:21:50|11749.57|11749.57|11748.79|11748.79|11749.57|11749.57|11745.87|11745.87|0
1642778520000|2022-01-21 15:22:00|11748.39|11748.39|11748.52|11748.52|11749.87|11749.87|11747.55|11747.55|0
1642778530000|2022-01-21 15:22:10|11748.13|11748.13|11747.96|11747.96|11748.13|11748.13|11747.96|11747.96|0
1642778540000|2022-01-21 15:22:20|11747.79|11747.79|11749.38|11749.38|11749.38|11749.38|11747.79|11747.79|0
1642778550000|2022-01-21 15:22:30|11748.4|11748.4|11748|11748|11748.4|11748.4|11747.6|11747.6|0
1642778560000|2022-01-21 15:22:40|11748.4|11748.4|11748.4|11748.4|11748.4|11748.4|11748.4|11748.4|0
1642778570000|2022-01-21 15:22:50|11748|11748|11746.15|11746.15|11748|11748|11746.15|11746.15|0
1642778580000|2022-01-21 15:23:00|11745.76|11745.76|11747.3|11747.3|11747.3|11747.3|11745.76|11745.76|0
1642778590000|2022-01-21 15:23:10|11746.32|11746.32|11744.13|11744.13|11746.32|11746.32|11744.13|11744.13|0
1642778600000|2022-01-21 15:23:20|11742.75|11742.75|11743.66|11743.66|11743.66|11743.66|11742.75|11742.75|0
1642778610000|2022-01-21 15:23:30|11743.43|11743.43|11743.98|11743.98|11744.41|11744.41|11743.43|11743.43|0
1642778620000|2022-01-21 15:23:40|11743.88|11743.88|11743.13|11743.13|11744.17|11744.17|11743.13|11743.13|0
1642778630000|2022-01-21 15:23:50|11743.93|11743.93|11743.93|11743.93|11743.93|11743.93|11743.93|11743.93|0
1642778640000|2022-01-21 15:24:00|11743.53|11743.53|11743.08|11743.08|11743.53|11743.53|11743.08|11743.08|0
1642778650000|2022-01-21 15:24:10|11741.7|11741.7|11744.25|11744.25|11744.25|11744.25|11741.7|11741.7|0
1642778660000|2022-01-21 15:24:20|11744.37|11744.37|11744.18|11744.18|11744.73|11744.73|11744.11|11744.11|0
1642778670000|2022-01-21 15:24:30|11744.39|11744.39|11744.25|11744.25|11744.39|11744.39|11744.08|11744.08|0
1642778680000|2022-01-21 15:24:40|11744.65|11744.65|11746.62|11746.62|11746.62|11746.62|11744.65|11744.65|0
1642778690000|2022-01-21 15:24:50|11746.83|11746.83|11747.97|11747.97|11747.97|11747.97|11746.83|11746.83|0
1642778700000|2022-01-21 15:25:00|11746.99|11746.99|11748.15|11748.15|11748.15|11748.15|11746.99|11746.99|0
1642778710000|2022-01-21 15:25:10|11749.34|11749.34|11750.33|11750.33|11750.33|11750.33|11749.34|11749.34|0
1642778720000|2022-01-21 15:25:20|11750.73|11750.73|11752.15|11752.15|11752.54|11752.54|11750.73|11750.73|0
1642778730000|2022-01-21 15:25:30|11751.75|11751.75|11750.95|11750.95|11751.75|11751.75|11750.95|11750.95|0
1642778740000|2022-01-21 15:25:40|11751.34|11751.34|11751.92|11751.92|11752.31|11752.31|11751.34|11751.34|0
1642778750000|2022-01-21 15:25:50|11750.94|11750.94|11753.96|11753.96|11753.96|11753.96|11750.94|11750.94|0
1642778760000|2022-01-21 15:26:00|11753.75|11753.75|11754.15|11754.15|11754.15|11754.15|11753.75|11753.75|0
1642778770000|2022-01-21 15:26:10|11754.65|11754.65|11756.49|11756.49|11756.61|11756.61|11754.65|11754.65|0
1642778790000|2022-01-21 15:26:30|11756.4|11756.4|11757.18|11757.18|11757.18|11757.18|11756.28|11756.28|0
1642778800000|2022-01-21 15:26:40|11757.39|11757.39|11758.8|11758.8|11758.8|11758.8|11757.39|11757.39|0
1642778810000|2022-01-21 15:26:50|11759.99|11759.99|11759.31|11759.31|11760.25|11760.25|11759.31|11759.31|0
1642778820000|2022-01-21 15:27:00|11758.13|11758.13|11761.88|11761.88|11761.88|11761.88|11758.13|11758.13|0
1642778830000|2022-01-21 15:27:10|11762.09|11762.09|11764.76|11764.76|11764.76|11764.76|11762.09|11762.09|0
1642778840000|2022-01-21 15:27:20|11764.68|11764.68|11766.43|11766.43|11766.43|11766.43|11763.87|11763.87|0
1642778850000|2022-01-21 15:27:30|11766.94|11766.94|11767.34|11767.34|11767.34|11767.34|11766.94|11766.94|0
1642778860000|2022-01-21 15:27:40|11769.5|11769.5|11770.71|11770.71|11771.11|11771.11|11769.5|11769.5|0
1642778870000|2022-01-21 15:27:50|11771.07|11771.07|11770.71|11770.71|11771.07|11771.07|11770.71|11770.71|0
1642778880000|2022-01-21 15:28:00|11771.03|11771.03|11771.45|11771.45|11771.45|11771.45|11771.03|11771.03|0
1642778890000|2022-01-21 15:28:10|11771.3|11771.3|11771.55|11771.55|11771.55|11771.55|11771.3|11771.3|0
1642778910000|2022-01-21 15:28:30|11770.37|11770.37|11768.64|11768.64|11770.37|11770.37|11768.64|11768.64|0
1642778920000|2022-01-21 15:28:40|11768.25|11768.25|11770.13|11770.13|11770.13|11770.13|11768.25|11768.25|0
1642778930000|2022-01-21 15:28:50|11770.48|11770.48|11770.6|11770.6|11770.6|11770.6|11770.48|11770.48|0
1642778940000|2022-01-21 15:29:00|11770.76|11770.76|11770.76|11770.76|11770.76|11770.76|11770.76|11770.76|0
1642778950000|2022-01-21 15:29:10|11770.36|11770.36|11771.22|11771.22|11771.22|11771.22|11770.36|11770.36|0
1642778960000|2022-01-21 15:29:20|11772.4|11772.4|11773.96|11773.96|11774.36|11774.36|11772.4|11772.4|0
1642778980000|2022-01-21 15:29:40|11773.62|11773.62|11773.62|11773.62|11773.62|11773.62|11773.62|11773.62|0
1642778990000|2022-01-21 15:29:50|11773.22|11773.22|11771.11|11771.11|11773.22|11773.22|11771.11|11771.11|0
1642779000000|2022-01-21 15:30:00|11770.72|11770.72|11769.99|11769.99|11770.72|11770.72|11769.68|11769.68|0
1642779010000|2022-01-21 15:30:10|11769.59|11769.59|11769.62|11769.62|11770.77|11770.77|11767.65|11767.65|0
1642779020000|2022-01-21 15:30:20|11770.02|11770.02|11767.86|11767.86|11770.02|11770.02|11767.86|11767.86|0
1642779030000|2022-01-21 15:30:30|11768.25|11768.25|11771.67|11771.67|11771.67|11771.67|11768.01|11768.01|0
1642779040000|2022-01-21 15:30:40|11771.93|11771.93|11771.14|11771.14|11771.93|11771.93|11770.74|11770.74|0
1642779050000|2022-01-21 15:30:50|11771.35|11771.35|11775.66|11775.66|11775.66|11775.66|11771.35|11771.35|0
1642779060000|2022-01-21 15:31:00|11776.85|11776.85|11778.73|11778.73|11778.73|11778.73|11776.85|11776.85|0
1642779070000|2022-01-21 15:31:10|11778.9|11778.9|11782.38|11782.38|11782.38|11782.38|11778.9|11778.9|0
1642779080000|2022-01-21 15:31:20|11782.78|11782.78|11784.26|11784.26|11784.26|11784.26|11782.78|11782.78|0
1642779090000|2022-01-21 15:31:30|11784.44|11784.44|11785.78|11785.78|11785.78|11785.78|11783.93|11783.93|0
1642779100000|2022-01-21 15:31:40|11785.65|11785.65|11785.65|11785.65|11785.65|11785.65|11785.65|11785.65|0
1642779110000|2022-01-21 15:31:50|11785.44|11785.44|11788.4|11788.4|11788.4|11788.4|11785.04|11785.04|0
1642779120000|2022-01-21 15:32:00|11787.21|11787.21|11787.52|11787.52|11787.52|11787.52|11787.21|11787.21|0
1642779130000|2022-01-21 15:32:10|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|0
1642779140000|2022-01-21 15:32:20|11786|11786|11786|11786|11786|11786|11786|11786|0
1642779150000|2022-01-21 15:32:30|11785.6|11785.6|11783.35|11783.35|11785.6|11785.6|11783.35|11783.35|0
1642779160000|2022-01-21 15:32:40|11783.69|11783.69|11784.04|11784.04|11784.04|11784.04|11783.69|11783.69|0
1642779170000|2022-01-21 15:32:50|11784.09|11784.09|11783.64|11783.64|11784.09|11784.09|11783.64|11783.64|0
1642779180000|2022-01-21 15:33:00|11783.24|11783.24|11781.86|11781.86|11783.24|11783.24|11781.86|11781.86|0
1642779190000|2022-01-21 15:33:10|11781.06|11781.06|11781.03|11781.03|11781.06|11781.06|11780.66|11780.66|0
1642779200000|2022-01-21 15:33:20|11783.19|11783.19|11783.19|11783.19|11783.19|11783.19|11783.19|11783.19|0
1642779210000|2022-01-21 15:33:30|11783.21|11783.21|11783.72|11783.72|11783.72|11783.72|11783.21|11783.21|0
1642779220000|2022-01-21 15:33:40|11783.4|11783.4|11783.98|11783.98|11783.98|11783.98|11783|11783|0
1642779230000|2022-01-21 15:33:50|11784.19|11784.19|11783.91|11783.91|11784.19|11784.19|11783.91|11783.91|0
1642779240000|2022-01-21 15:34:00|11784.27|11784.27|11786.67|11786.67|11786.67|11786.67|11784.27|11784.27|0
1642779250000|2022-01-21 15:34:10|11786.95|11786.95|11786.95|11786.95|11786.95|11786.95|11786.95|11786.95|0
1642779260000|2022-01-21 15:34:20|11786.55|11786.55|11787.31|11787.31|11787.31|11787.31|11786.55|11786.55|0
1642779270000|2022-01-21 15:34:30|11787.82|11787.82|11788.41|11788.41|11790.19|11790.19|11787.7|11787.7|0
1642779280000|2022-01-21 15:34:40|11789.39|11789.39|11790.08|11790.08|11790.08|11790.08|11789.39|11789.39|0
1642779290000|2022-01-21 15:34:50|11790.59|11790.59|11797.54|11797.54|11797.54|11797.54|11790.59|11790.59|0
1642779300000|2022-01-21 15:35:00|11796.35|11796.35|11795.36|11795.36|11796.35|11796.35|11794.82|11794.82|0
1642779310000|2022-01-21 15:35:10|11795.71|11795.71|11796.51|11796.51|11796.51|11796.51|11795.71|11795.71|0
1642779320000|2022-01-21 15:35:20|11796.72|11796.72|11796.75|11796.75|11796.94|11796.94|11796.54|11796.54|0
1642779330000|2022-01-21 15:35:30|11796.99|11796.99|11797.42|11797.42|11797.42|11797.42|11796.99|11796.99|0
1642779340000|2022-01-21 15:35:40|11797.07|11797.07|11797.4|11797.4|11797.4|11797.4|11797.07|11797.07|0
1642779360000|2022-01-21 15:36:00|11797.77|11797.77|11797.77|11797.77|11797.77|11797.77|11797.77|11797.77|0
1642779370000|2022-01-21 15:36:10|11798.17|11798.17|11799.49|11799.49|11799.49|11799.49|11797.77|11797.77|0
1642779380000|2022-01-21 15:36:20|11799.09|11799.09|11802.6|11802.6|11802.6|11802.6|11799.09|11799.09|0
1642779390000|2022-01-21 15:36:30|11803.58|11803.58|11803.58|11803.58|11803.58|11803.58|11803.58|11803.58|0
1642779400000|2022-01-21 15:36:40|11804.09|11804.09|11804.49|11804.49|11804.49|11804.49|11804.09|11804.09|0
1642779410000|2022-01-21 15:36:50|11805.67|11805.67|11806.18|11806.18|11806.18|11806.18|11805.15|11805.15|0
1642779420000|2022-01-21 15:37:00|11806.42|11806.42|11808.08|11808.08|11808.08|11808.08|11806.02|11806.02|0
1642779430000|2022-01-21 15:37:10|11808.26|11808.26|11809.99|11809.99|11809.99|11809.99|11808.26|11808.26|0
1642779440000|2022-01-21 15:37:20|11810.11|11810.11|11811|11811|11811|11811|11810.11|11810.11|0
1642779450000|2022-01-21 15:37:30|11810.6|11810.6|11810.15|11810.15|11810.6|11810.6|11810.15|11810.15|0
1642779460000|2022-01-21 15:37:40|11809.75|11809.75|11807.44|11807.44|11809.75|11809.75|11806.66|11806.66|0
1642779470000|2022-01-21 15:37:50|11807.47|11807.47|11807.47|11807.47|11807.47|11807.47|11807.47|11807.47|0
1642779480000|2022-01-21 15:38:00|11805.51|11805.51|11804.53|11804.53|11805.51|11805.51|11803.35|11803.35|0
1642779490000|2022-01-21 15:38:10|11805.72|11805.72|11806.12|11806.12|11806.12|11806.12|11805.72|11805.72|0
1642779500000|2022-01-21 15:38:20|11805.93|11805.93|11805.34|11805.34|11805.93|11805.93|11805.13|11805.13|0
1642779510000|2022-01-21 15:38:30|11805.46|11805.46|11805.86|11805.86|11805.86|11805.86|11805.46|11805.46|0
1642779520000|2022-01-21 15:38:40|11804.19|11804.19|11802.56|11802.56|11804.19|11804.19|11802.44|11802.44|0
1642779530000|2022-01-21 15:38:50|11801.38|11801.38|11797.95|11797.95|11801.38|11801.38|11797.95|11797.95|0
1642779540000|2022-01-21 15:39:00|11798.07|11798.07|11798.86|11798.86|11798.86|11798.86|11798.07|11798.07|0
1642779550000|2022-01-21 15:39:10|11800.82|11800.82|11801.8|11801.8|11801.8|11801.8|11800.82|11800.82|0
1642779560000|2022-01-21 15:39:20|11801.4|11801.4|11801.53|11801.53|11801.53|11801.53|11801.28|11801.28|0
1642779570000|2022-01-21 15:39:30|11801.18|11801.18|11800.04|11800.04|11801.18|11801.18|11799.22|11799.22|0
1642779580000|2022-01-21 15:39:40|11799.64|11799.64|11797.75|11797.75|11800.62|11800.62|11797.53|11797.53|0
1642779590000|2022-01-21 15:39:50|11797.4|11797.4|11796.21|11796.21|11797.4|11797.4|11796.21|11796.21|0
1642779600000|2022-01-21 15:40:00|11796.05|11796.05|11790.87|11790.87|11796.05|11796.05|11790.87|11790.87|0
1642779610000|2022-01-21 15:40:10|11790.76|11790.76|11790.8|11790.8|11790.8|11790.8|11790.42|11790.42|0
1642779620000|2022-01-21 15:40:20|11789.82|11789.82|11791.82|11791.82|11791.82|11791.82|11789.82|11789.82|0
1642779630000|2022-01-21 15:40:30|11792.8|11792.8|11794.97|11794.97|11794.97|11794.97|11792.4|11792.4|0
1642779640000|2022-01-21 15:40:40|11795.13|11795.13|11795.13|11795.13|11795.13|11795.13|11795.13|11795.13|0
1642779650000|2022-01-21 15:40:50|11796.32|11796.32|11795.29|11795.29|11796.32|11796.32|11795.13|11795.13|0
1642779660000|2022-01-21 15:41:00|11795.63|11795.63|11795.42|11795.42|11795.63|11795.63|11795.42|11795.42|0
1642779670000|2022-01-21 15:41:10|11795.68|11795.68|11795.96|11795.96|11797.34|11797.34|11795.62|11795.62|0
1642779680000|2022-01-21 15:41:20|11797.13|11797.13|11796.79|11796.79|11797.13|11797.13|11796.79|11796.79|0
1642779690000|2022-01-21 15:41:30|11796.32|11796.32|11795.97|11795.97|11796.32|11796.32|11795.97|11795.97|0
1642779710000|2022-01-21 15:41:50|11795.76|11795.76|11792.98|11792.98|11795.76|11795.76|11792.85|11792.85|0
1642779720000|2022-01-21 15:42:00|11793.96|11793.96|11793.56|11793.56|11793.96|11793.96|11793.56|11793.56|0
1642779730000|2022-01-21 15:42:10|11794.54|11794.54|11794.99|11794.99|11794.99|11794.99|11793.56|11793.56|0
1642779750000|2022-01-21 15:42:30|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|0
1642779760000|2022-01-21 15:42:40|11794.21|11794.21|11796.42|11796.42|11796.42|11796.42|11794.21|11794.21|0
1642779770000|2022-01-21 15:42:50|11796.02|11796.02|11796.42|11796.42|11796.42|11796.42|11796.02|11796.02|0
1642779780000|2022-01-21 15:43:00|11796.34|11796.34|11796.34|11796.34|11796.34|11796.34|11796.34|11796.34|0
1642779790000|2022-01-21 15:43:10|11796.13|11796.13|11797.16|11797.16|11797.16|11797.16|11796.13|11796.13|0
1642779800000|2022-01-21 15:43:20|11797.28|11797.28|11796.57|11796.57|11797.28|11797.28|11796.57|11796.57|0
1642779810000|2022-01-21 15:43:30|11795.59|11795.59|11794.4|11794.4|11795.59|11795.59|11794.4|11794.4|0
1642779820000|2022-01-21 15:43:40|11794.93|11794.93|11795.15|11795.15|11795.57|11795.57|11794.93|11794.93|0
1642779830000|2022-01-21 15:43:50|11795.26|11795.26|11796.64|11796.64|11796.64|11796.64|11795.26|11795.26|0
1642779840000|2022-01-21 15:44:00|11796.77|11796.77|11797.45|11797.45|11797.45|11797.45|11796.77|11796.77|0
1642779850000|2022-01-21 15:44:10|11797.65|11797.65|11797.36|11797.36|11797.65|11797.65|11797.36|11797.36|0
1642779860000|2022-01-21 15:44:20|11797.21|11797.21|11797|11797|11797.21|11797.21|11797|11797|0
1642779870000|2022-01-21 15:44:30|11797.12|11797.12|11800.58|11800.58|11800.58|11800.58|11797.12|11797.12|0
1642779880000|2022-01-21 15:44:40|11800.23|11800.23|11800|11800|11800.23|11800.23|11800|11800|0
1642779900000|2022-01-21 15:45:00|11800.69|11800.69|11800.92|11800.92|11800.92|11800.92|11800.69|11800.69|0
1642779910000|2022-01-21 15:45:10|11800.71|11800.71|11801.37|11801.37|11801.49|11801.49|11800.54|11800.54|0
1642779920000|2022-01-21 15:45:20|11801.77|11801.77|11798.53|11798.53|11801.77|11801.77|11798.53|11798.53|0
1642779940000|2022-01-21 15:45:40|11798.78|11798.78|11798.76|11798.76|11798.78|11798.78|11798.61|11798.61|0
1642779950000|2022-01-21 15:45:50|11798.84|11798.84|11798.84|11798.84|11798.84|11798.84|11798.84|11798.84|0
1642779960000|2022-01-21 15:46:00|11799.82|11799.82|11799.87|11799.87|11800.22|11800.22|11799.82|11799.82|0
1642779970000|2022-01-21 15:46:10|11799.71|11799.71|11800.05|11800.05|11800.05|11800.05|11799.71|11799.71|0
1642779980000|2022-01-21 15:46:20|11799.65|11799.65|11799.81|11799.81|11799.81|11799.81|11799.65|11799.65|0
1642779990000|2022-01-21 15:46:30|11799.96|11799.96|11795.43|11795.43|11799.96|11799.96|11795.43|11795.43|0
1642780000000|2022-01-21 15:46:40|11794.91|11794.91|11796.1|11796.1|11796.1|11796.1|11794.91|11794.91|0
1642780010000|2022-01-21 15:46:50|11796.22|11796.22|11795.94|11795.94|11796.22|11796.22|11795.24|11795.24|0
1642780020000|2022-01-21 15:47:00|11796.34|11796.34|11797.93|11797.93|11797.93|11797.93|11796.34|11796.34|0
1642780030000|2022-01-21 15:47:10|11798.02|11798.02|11798.25|11798.25|11798.25|11798.25|11798.02|11798.02|0
1642780040000|2022-01-21 15:47:20|11798.51|11798.51|11798.91|11798.91|11798.91|11798.91|11798.51|11798.51|0
1642780050000|2022-01-21 15:47:30|11799.31|11799.31|11800.12|11800.12|11800.12|11800.12|11799.19|11799.19|0
1642780060000|2022-01-21 15:47:40|11800.46|11800.46|11800.46|11800.46|11800.46|11800.46|11800.46|11800.46|0
1642780070000|2022-01-21 15:47:50|11800.63|11800.63|11798.15|11798.15|11800.63|11800.63|11798.15|11798.15|0
1642780080000|2022-01-21 15:48:00|11797.65|11797.65|11796.93|11796.93|11797.65|11797.65|11796.93|11796.93|0
1642780090000|2022-01-21 15:48:10|11793.99|11793.99|11794.76|11794.76|11795.13|11795.13|11793.99|11793.99|0
1642780100000|2022-01-21 15:48:20|11795.74|11795.74|11796.69|11796.69|11796.69|11796.69|11795.74|11795.74|0
1642780110000|2022-01-21 15:48:30|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|0
1642780120000|2022-01-21 15:48:40|11798.22|11798.22|11799.56|11799.56|11799.56|11799.56|11798.22|11798.22|0
1642780130000|2022-01-21 15:48:50|11799.96|11799.96|11799.96|11799.96|11799.96|11799.96|11799.96|11799.96|0
1642780140000|2022-01-21 15:49:00|11799.75|11799.75|11799.75|11799.75|11799.75|11799.75|11799.75|11799.75|0
1642780150000|2022-01-21 15:49:10|11800.73|11800.73|11801.53|11801.53|11801.53|11801.53|11800.73|11800.73|0
1642780160000|2022-01-21 15:49:20|11801.87|11801.87|11802.63|11802.63|11802.63|11802.63|11801.87|11801.87|0
1642780170000|2022-01-21 15:49:30|11804.59|11804.59|11804.51|11804.51|11804.59|11804.59|11804.51|11804.51|0
1642780180000|2022-01-21 15:49:40|11805.49|11805.49|11805.49|11805.49|11805.49|11805.49|11805.49|11805.49|0
1642780190000|2022-01-21 15:49:50|11805.89|11805.89|11808.69|11808.69|11808.69|11808.69|11805.89|11805.89|0
1642780200000|2022-01-21 15:50:00|11809.67|11809.67|11812.06|11812.06|11812.06|11812.06|11809.67|11809.67|0
1642780210000|2022-01-21 15:50:10|11812.26|11812.26|11812.6|11812.6|11812.6|11812.6|11812.26|11812.26|0
1642780220000|2022-01-21 15:50:20|11813.29|11813.29|11815.39|11815.39|11815.39|11815.39|11813.29|11813.29|0
1642780230000|2022-01-21 15:50:30|11815.56|11815.56|11817.58|11817.58|11818.76|11818.76|11815.56|11815.56|0
1642780240000|2022-01-21 15:50:40|11817.79|11817.79|11819.02|11819.02|11819.41|11819.41|11817.79|11817.79|0
1642780250000|2022-01-21 15:50:50|11818.62|11818.62|11822.28|11822.28|11822.28|11822.28|11818.06|11818.06|0
1642780260000|2022-01-21 15:51:00|11822.44|11822.44|11823.02|11823.02|11823.36|11823.36|11821.59|11821.59|0
1642780270000|2022-01-21 15:51:10|11822.78|11822.78|11824.44|11824.44|11824.79|11824.79|11822.78|11822.78|0
1642780280000|2022-01-21 15:51:20|11824.64|11824.64|11826.22|11826.22|11826.22|11826.22|11824.64|11824.64|0
1642780290000|2022-01-21 15:51:30|11826.34|11826.34|11826.99|11826.99|11826.99|11826.99|11826.34|11826.34|0
1642780310000|2022-01-21 15:51:50|11826.66|11826.66|11826.82|11826.82|11827.07|11827.07|11826.66|11826.66|0
1642780320000|2022-01-21 15:52:00|11826.99|11826.99|11823.84|11823.84|11826.99|11826.99|11823.04|11823.04|0
1642780330000|2022-01-21 15:52:10|11823.86|11823.86|11823.86|11823.86|11823.86|11823.86|11823.86|11823.86|0
1642780340000|2022-01-21 15:52:20|11823.74|11823.74|11825|11825|11825|11825|11823.74|11823.74|0
1642780350000|2022-01-21 15:52:30|11824.6|11824.6|11823.42|11823.42|11824.6|11824.6|11823.42|11823.42|0
1642780360000|2022-01-21 15:52:40|11823.57|11823.57|11823.81|11823.81|11823.81|11823.81|11823.57|11823.57|0
1642780370000|2022-01-21 15:52:50|11824.21|11824.21|11824.33|11824.33|11824.33|11824.33|11824.21|11824.21|0
1642780380000|2022-01-21 15:53:00|11824.59|11824.59|11824.47|11824.47|11824.59|11824.59|11824.47|11824.47|0
1642780390000|2022-01-21 15:53:10|11824.07|11824.07|11823.56|11823.56|11824.07|11824.07|11823.09|11823.09|0
1642780400000|2022-01-21 15:53:20|11824.54|11824.54|11824.54|11824.54|11824.54|11824.54|11824.54|11824.54|0
1642780410000|2022-01-21 15:53:30|11824.38|11824.38|11824.26|11824.26|11824.38|11824.38|11824.26|11824.26|0
1642780420000|2022-01-21 15:53:40|11823.56|11823.56|11821.13|11821.13|11823.56|11823.56|11821.13|11821.13|0
1642780430000|2022-01-21 15:53:50|11821.01|11821.01|11821.01|11821.01|11821.01|11821.01|11821.01|11821.01|0
1642780440000|2022-01-21 15:54:00|11821.7|11821.7|11822.13|11822.13|11823.48|11823.48|11821.7|11821.7|0
1642780450000|2022-01-21 15:54:10|11821.15|11821.15|11821.15|11821.15|11821.15|11821.15|11821.15|11821.15|0
1642780460000|2022-01-21 15:54:20|11821.46|11821.46|11821.22|11821.22|11821.46|11821.46|11821.22|11821.22|0
1642780470000|2022-01-21 15:54:30|11820.98|11820.98|11823|11823|11823.08|11823.08|11820.98|11820.98|0
1642780480000|2022-01-21 15:54:40|11822.89|11822.89|11822.89|11822.89|11822.89|11822.89|11822.89|11822.89|0
1642780490000|2022-01-21 15:54:50|11823.87|11823.87|11823.87|11823.87|11823.87|11823.87|11823.87|11823.87|0
1642780500000|2022-01-21 15:55:00|11823.66|11823.66|11822.44|11822.44|11823.66|11823.66|11822.32|11822.32|0
1642780520000|2022-01-21 15:55:20|11821.46|11821.46|11821.46|11821.46|11821.46|11821.46|11821.46|11821.46|0
1642780530000|2022-01-21 15:55:30|11822.44|11822.44|11822.51|11822.51|11822.51|11822.51|11822.44|11822.44|0
1642780540000|2022-01-21 15:55:40|11822.86|11822.86|11822.86|11822.86|11822.86|11822.86|11822.86|11822.86|0
1642780550000|2022-01-21 15:55:50|11822.78|11822.78|11822.69|11822.69|11822.86|11822.86|11822.69|11822.69|0
1642780560000|2022-01-21 15:56:00|11822.29|11822.29|11821.22|11821.22|11822.29|11822.29|11821.22|11821.22|0
1642780570000|2022-01-21 15:56:10|11821.62|11821.62|11821.62|11821.62|11821.62|11821.62|11821.62|11821.62|0
1642780590000|2022-01-21 15:56:30|11821.83|11821.83|11822.41|11822.41|11822.41|11822.41|11821.43|11821.43|0
1642780600000|2022-01-21 15:56:40|11822.62|11822.62|11823.1|11823.1|11823.1|11823.1|11822.62|11822.62|0
1642780610000|2022-01-21 15:56:50|11823.6|11823.6|11823.34|11823.34|11823.6|11823.6|11823.34|11823.34|0
1642780620000|2022-01-21 15:57:00|11823.55|11823.55|11822.99|11822.99|11823.67|11823.67|11822.87|11822.87|0
1642780640000|2022-01-21 15:57:20|11822.6|11822.6|11823.16|11823.16|11823.16|11823.16|11822.6|11822.6|0
1642780650000|2022-01-21 15:57:30|11822.74|11822.74|11822.82|11822.82|11822.82|11822.82|11822.74|11822.74|0
1642780660000|2022-01-21 15:57:40|11822.89|11822.89|11821.91|11821.91|11822.89|11822.89|11821.79|11821.79|0
1642780670000|2022-01-21 15:57:50|11821.79|11821.79|11821.39|11821.39|11821.79|11821.79|11821.39|11821.39|0
1642780680000|2022-01-21 15:58:00|11821.18|11821.18|11820.98|11820.98|11821.18|11821.18|11820.71|11820.71|0
1642780690000|2022-01-21 15:58:10|11821.37|11821.37|11821.04|11821.04|11821.37|11821.37|11820.64|11820.64|0
1642780700000|2022-01-21 15:58:20|11820.57|11820.57|11820.57|11820.57|11820.57|11820.57|11820.57|11820.57|0
1642780710000|2022-01-21 15:58:30|11820.81|11820.81|11821.5|11821.5|11822.01|11822.01|11820.81|11820.81|0
1642780720000|2022-01-21 15:58:40|11820.22|11820.22|11819.79|11819.79|11820.41|11820.41|11819.79|11819.79|0
1642780730000|2022-01-21 15:58:50|11819.57|11819.57|11818.78|11818.78|11819.57|11819.57|11818.78|11818.78|0
1642780740000|2022-01-21 15:59:00|11818.61|11818.61|11819.06|11819.06|11819.06|11819.06|11818.61|11818.61|0
1642780750000|2022-01-21 15:59:10|11819.46|11819.46|11819.12|11819.12|11819.46|11819.46|11818.72|11818.72|0
1642780760000|2022-01-21 15:59:20|11819.52|11819.52|11819.52|11819.52|11819.52|11819.52|11819.52|11819.52|0
1642780770000|2022-01-21 15:59:30|11819.12|11819.12|11819.04|11819.04|11819.12|11819.12|11819.04|11819.04|0
1642780780000|2022-01-21 15:59:40|11817.85|11817.85|11817.85|11817.85|11817.85|11817.85|11817.85|11817.85|0
1642780790000|2022-01-21 15:59:50|11817.65|11817.65|11817.25|11817.25|11817.65|11817.65|11817.25|11817.25|0
1642780800000|2022-01-21 16:00:00|11816.83|11816.83|11816.83|11816.83|11816.83|11816.83|11816.83|11816.83|0
1642780810000|2022-01-21 16:00:10|11816.71|11816.71|11815.41|11815.41|11816.71|11816.71|11815.41|11815.41|0
1642780820000|2022-01-21 16:00:20|11814.44|11814.44|11814.59|11814.59|11814.8|11814.8|11814.44|11814.44|0
1642780830000|2022-01-21 16:00:30|11814.33|11814.33|11813.95|11813.95|11814.33|11814.33|11813.64|11813.64|0
1642780840000|2022-01-21 16:00:40|11813.72|11813.72|11813.42|11813.42|11813.84|11813.84|11813.42|11813.42|0
1642780850000|2022-01-21 16:00:50|11813.49|11813.49|11812.12|11812.12|11813.49|11813.49|11812|11812|0
1642780860000|2022-01-21 16:01:00|11812.24|11812.24|11812.24|11812.24|11812.24|11812.24|11812.24|11812.24|0
1642780870000|2022-01-21 16:01:10|11812.63|11812.63|11812.24|11812.24|11813.03|11813.03|11812.24|11812.24|0
1642780880000|2022-01-21 16:01:20|11812.63|11812.63|11812.63|11812.63|11812.63|11812.63|11812.63|11812.63|0
1642780890000|2022-01-21 16:01:30|11812.29|11812.29|11812.29|11812.29|11812.29|11812.29|11812.29|11812.29|0
1642780900000|2022-01-21 16:01:40|11812.5|11812.5|11812.51|11812.51|11812.74|11812.74|11812.5|11812.5|0
1642780910000|2022-01-21 16:01:50|11812.72|11812.72|11812.32|11812.32|11812.72|11812.72|11811.92|11811.92|0
1642780920000|2022-01-21 16:02:00|11812.55|11812.55|11813.38|11813.38|11813.38|11813.38|11812.55|11812.55|0
1642780940000|2022-01-21 16:02:20|11813.51|11813.51|11813.51|11813.51|11813.51|11813.51|11813.51|11813.51|0
1642780950000|2022-01-21 16:02:30|11813.06|11813.06|11812.91|11812.91|11813.06|11813.06|11812.91|11812.91|0
1642780960000|2022-01-21 16:02:40|11812.51|11812.51|11812.51|11812.51|11812.51|11812.51|11812.51|11812.51|0
1642780970000|2022-01-21 16:02:50|11812.63|11812.63|11813.03|11813.03|11813.43|11813.43|11812.63|11812.63|0
1642780980000|2022-01-21 16:03:00|11812.82|11812.82|11813.8|11813.8|11813.8|11813.8|11812.82|11812.82|0
1642780990000|2022-01-21 16:03:10|11814.06|11814.06|11817.18|11817.18|11817.18|11817.18|11814.06|11814.06|0
1642781000000|2022-01-21 16:03:20|11818.37|11818.37|11818.21|11818.21|11818.37|11818.37|11818.21|11818.21|0
1642781010000|2022-01-21 16:03:30|11819.01|11819.01|11819.25|11819.25|11819.25|11819.25|11819.01|11819.01|0
1642781020000|2022-01-21 16:03:40|11820.23|11820.23|11819.94|11819.94|11821.21|11821.21|11819.94|11819.94|0
1642781050000|2022-01-21 16:04:10|11820.29|11820.29|11821.1|11821.1|11821.1|11821.1|11820.12|11820.12|0
1642781060000|2022-01-21 16:04:20|11821.5|11821.5|11821.5|11821.5|11821.5|11821.5|11821.5|11821.5|0
1642781070000|2022-01-21 16:04:30|11821.45|11821.45|11822.43|11822.43|11822.43|11822.43|11821.45|11821.45|0
1642781080000|2022-01-21 16:04:40|11824.8|11824.8|11825.2|11825.2|11825.2|11825.2|11824.6|11824.6|0
1642781090000|2022-01-21 16:04:50|11825.35|11825.35|11824.44|11824.44|11825.42|11825.42|11824.44|11824.44|0
1642781100000|2022-01-21 16:05:00|11826.61|11826.61|11826.61|11826.61|11826.61|11826.61|11826.61|11826.61|0
1642781110000|2022-01-21 16:05:10|11826.68|11826.68|11826.92|11826.92|11826.92|11826.92|11826.68|11826.68|0
1642781120000|2022-01-21 16:05:20|11826.71|11826.71|11825.73|11825.73|11826.71|11826.71|11825.73|11825.73|0
1642781130000|2022-01-21 16:05:30|11825.94|11825.94|11827.2|11827.2|11827.2|11827.2|11825.94|11825.94|0
1642781140000|2022-01-21 16:05:40|11828.18|11828.18|11828.42|11828.42|11828.42|11828.42|11828.18|11828.18|0
1642781150000|2022-01-21 16:05:50|11829.4|11829.4|11829.66|11829.66|11829.66|11829.66|11829.4|11829.4|0
1642781160000|2022-01-21 16:06:00|11829.92|11829.92|11830.1|11830.1|11830.1|11830.1|11829.25|11829.25|0
1642781170000|2022-01-21 16:06:10|11830.49|11830.49|11830.49|11830.49|11830.49|11830.49|11830.49|11830.49|0
1642781180000|2022-01-21 16:06:20|11829.51|11829.51|11829.51|11829.51|11829.51|11829.51|11829.51|11829.51|0
1642781190000|2022-01-21 16:06:30|11829.72|11829.72|11829.96|11829.96|11829.96|11829.96|11829.72|11829.72|0
1642781200000|2022-01-21 16:06:40|11831.15|11831.15|11830.63|11830.63|11831.23|11831.23|11830.43|11830.43|0
1642781210000|2022-01-21 16:06:50|11830.88|11830.88|11831.39|11831.39|11831.39|11831.39|11830.88|11830.88|0
1642781220000|2022-01-21 16:07:00|11830.42|11830.42|11830.02|11830.02|11830.42|11830.42|11830.02|11830.02|0
1642781230000|2022-01-21 16:07:10|11831.2|11831.2|11831.2|11831.2|11831.2|11831.2|11831.2|11831.2|0
1642781240000|2022-01-21 16:07:20|11831.37|11831.37|11831.95|11831.95|11831.95|11831.95|11831.37|11831.37|0
1642781260000|2022-01-21 16:07:40|11832.11|11832.11|11832.73|11832.73|11832.73|11832.73|11832.11|11832.11|0
1642781280000|2022-01-21 16:08:00|11833.13|11833.13|11832.92|11832.92|11833.13|11833.13|11832.92|11832.92|0
1642781290000|2022-01-21 16:08:10|11833.26|11833.26|11833.37|11833.37|11833.37|11833.37|11833.26|11833.26|0
1642781300000|2022-01-21 16:08:20|11834.35|11834.35|11834.93|11834.93|11834.93|11834.93|11834.35|11834.35|0
1642781310000|2022-01-21 16:08:30|11835.34|11835.34|11835.34|11835.34|11835.34|11835.34|11835.34|11835.34|0
1642781320000|2022-01-21 16:08:40|11835.44|11835.44|11835.36|11835.36|11835.44|11835.44|11835.36|11835.36|0
1642781330000|2022-01-21 16:08:50|11835.31|11835.31|11835.04|11835.04|11835.36|11835.36|11835.04|11835.04|0
1642781340000|2022-01-21 16:09:00|11835.34|11835.34|11835.49|11835.49|11835.49|11835.49|11835.34|11835.34|0
1642781350000|2022-01-21 16:09:10|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|0
1642781360000|2022-01-21 16:09:20|11835.33|11835.33|11835.32|11835.32|11835.38|11835.38|11835.17|11835.17|0
1642781370000|2022-01-21 16:09:30|11835.56|11835.56|11834.76|11834.76|11835.56|11835.56|11834.76|11834.76|0
1642781380000|2022-01-21 16:09:40|11833.78|11833.78|11833.78|11833.78|11833.78|11833.78|11833.78|11833.78|0
1642781400000|2022-01-21 16:10:00|11833.53|11833.53|11835.08|11835.08|11835.08|11835.08|11833.53|11833.53|0
1642781410000|2022-01-21 16:10:10|11835.13|11835.13|11835.52|11835.52|11835.52|11835.52|11835.13|11835.13|0
1642781430000|2022-01-21 16:10:30|11835.45|11835.45|11835.45|11835.45|11835.45|11835.45|11835.45|11835.45|0
1642781440000|2022-01-21 16:10:40|11835.25|11835.25|11833.74|11833.74|11835.25|11835.25|11833.74|11833.74|0
1642781450000|2022-01-21 16:10:50|11833.59|11833.59|11829.67|11829.67|11833.59|11833.59|11829.67|11829.67|0
1642781460000|2022-01-21 16:11:00|11829.52|11829.52|11831.73|11831.73|11831.81|11831.81|11828.33|11828.33|0
1642781470000|2022-01-21 16:11:10|11832.92|11832.92|11834.05|11834.05|11834.88|11834.88|11832.92|11832.92|0
1642781480000|2022-01-21 16:11:20|11834.25|11834.25|11834.04|11834.04|11834.25|11834.25|11834.04|11834.04|0
1642781490000|2022-01-21 16:11:30|11833.81|11833.81|11835.53|11835.53|11835.53|11835.53|11833.58|11833.58|0
1642781500000|2022-01-21 16:11:40|11836.51|11836.51|11836.51|11836.51|11836.51|11836.51|11836.51|11836.51|0
1642781510000|2022-01-21 16:11:50|11837.23|11837.23|11837.35|11837.35|11837.35|11837.35|11837.23|11837.23|0
1642781520000|2022-01-21 16:12:00|11836.37|11836.37|11839.07|11839.07|11839.07|11839.07|11836.37|11836.37|0
1642781530000|2022-01-21 16:12:10|11838.87|11838.87|11837.89|11837.89|11838.87|11838.87|11837.89|11837.89|0
1642781540000|2022-01-21 16:12:20|11838.24|11838.24|11838.07|11838.07|11838.24|11838.24|11838.07|11838.07|0
1642781550000|2022-01-21 16:12:30|11837.96|11837.96|11837.96|11837.96|11837.96|11837.96|11837.96|11837.96|0
1642781570000|2022-01-21 16:12:50|11837.56|11837.56|11837.22|11837.22|11837.56|11837.56|11837.22|11837.22|0
1642781590000|2022-01-21 16:13:10|11837.29|11837.29|11837.29|11837.29|11837.29|11837.29|11837.29|11837.29|0
1642781610000|2022-01-21 16:13:30|11837.22|11837.22|11835.81|11835.81|11837.22|11837.22|11835.81|11835.81|0
1642781620000|2022-01-21 16:13:40|11835.65|11835.65|11836.05|11836.05|11836.05|11836.05|11835.65|11835.65|0
1642781630000|2022-01-21 16:13:50|11836.13|11836.13|11836.01|11836.01|11836.13|11836.13|11836.01|11836.01|0
1642781640000|2022-01-21 16:14:00|11834.63|11834.63|11832.25|11832.25|11834.63|11834.63|11832.25|11832.25|0
1642781650000|2022-01-21 16:14:10|11831.9|11831.9|11829.77|11829.77|11831.9|11831.9|11829.77|11829.77|0
1642781660000|2022-01-21 16:14:20|11829.65|11829.65|11828.47|11828.47|11829.65|11829.65|11828.47|11828.47|0
1642781670000|2022-01-21 16:14:30|11827.67|11827.67|11824.13|11824.13|11827.67|11827.67|11824.07|11824.07|0
1642781680000|2022-01-21 16:14:40|11824.52|11824.52|11820|11820|11824.52|11824.52|11820|11820|0
1642781690000|2022-01-21 16:14:50|11819.84|11819.84|11818.6|11818.6|11819.84|11819.84|11818.6|11818.6|0
1642781700000|2022-01-21 16:15:00|11818.84|11818.84|11819.19|11819.19|11819.31|11819.31|11818.84|11818.84|0
1642781710000|2022-01-21 16:15:10|11818.5|11818.5|11820.5|11820.5|11820.5|11820.5|11818.5|11818.5|0
1642781720000|2022-01-21 16:15:20|11821.68|11821.68|11822.41|11822.41|11822.66|11822.66|11821.68|11821.68|0
1642781730000|2022-01-21 16:15:30|11822.36|11822.36|11823.16|11823.16|11823.16|11823.16|11822.36|11822.36|0
1642781740000|2022-01-21 16:15:40|11823.85|11823.85|11826.79|11826.79|11826.79|11826.79|11823.85|11823.85|0
1642781750000|2022-01-21 16:15:50|11827.15|11827.15|11827.15|11827.15|11827.15|11827.15|11827.15|11827.15|0
1642781760000|2022-01-21 16:16:00|11827.03|11827.03|11828.21|11828.21|11828.21|11828.21|11827.03|11827.03|0
1642781770000|2022-01-21 16:16:10|11828.11|11828.11|11828.01|11828.01|11828.11|11828.11|11827.96|11827.96|0
1642781780000|2022-01-21 16:16:20|11827.91|11827.91|11828.38|11828.38|11828.38|11828.38|11827.91|11827.91|0
1642781790000|2022-01-21 16:16:30|11827.99|11827.99|11828.59|11828.59|11828.59|11828.59|11827.99|11827.99|0
1642781810000|2022-01-21 16:16:50|11828.82|11828.82|11828.82|11828.82|11828.82|11828.82|11828.82|11828.82|0
1642781820000|2022-01-21 16:17:00|11828.7|11828.7|11830.16|11830.16|11830.16|11830.16|11828.7|11828.7|0
1642781830000|2022-01-21 16:17:10|11830.56|11830.56|11830.95|11830.95|11830.95|11830.95|11830.56|11830.56|0
1642781840000|2022-01-21 16:17:20|11830.74|11830.74|11831.24|11831.24|11831.24|11831.24|11830.74|11830.74|0
1642781850000|2022-01-21 16:17:30|11833.29|11833.29|11836.25|11836.25|11836.25|11836.25|11833.29|11833.29|0
1642781860000|2022-01-21 16:17:40|11836.65|11836.65|11840.05|11840.05|11840.05|11840.05|11836.65|11836.65|0
1642781870000|2022-01-21 16:17:50|11839.9|11839.9|11841.51|11841.51|11841.51|11841.51|11839.22|11839.22|0
1642781880000|2022-01-21 16:18:00|11841.67|11841.67|11842.27|11842.27|11842.48|11842.48|11841.67|11841.67|0
1642781890000|2022-01-21 16:18:10|11841.08|11841.08|11841.2|11841.2|11841.37|11841.37|11840.96|11840.96|0
1642781900000|2022-01-21 16:18:20|11842.18|11842.18|11841.2|11841.2|11842.18|11842.18|11841.2|11841.2|0
1642781910000|2022-01-21 16:18:30|11841.41|11841.41|11841.49|11841.49|11841.82|11841.82|11841.41|11841.41|0
1642781920000|2022-01-21 16:18:40|11841.09|11841.09|11841.51|11841.51|11841.51|11841.51|11841.09|11841.09|0
1642781930000|2022-01-21 16:18:50|11841.3|11841.3|11842.97|11842.97|11842.97|11842.97|11841.3|11841.3|0
1642781940000|2022-01-21 16:19:00|11844.16|11844.16|11844.23|11844.23|11844.23|11844.23|11844.16|11844.16|0
1642781950000|2022-01-21 16:19:10|11843.83|11843.83|11841.27|11841.27|11843.83|11843.83|11841.27|11841.27|0
1642781960000|2022-01-21 16:19:20|11840.87|11840.87|11840.09|11840.09|11841.28|11841.28|11840.09|11840.09|0
1642781970000|2022-01-21 16:19:30|11839.11|11839.11|11839.11|11839.11|11839.11|11839.11|11839.11|11839.11|0
1642781980000|2022-01-21 16:19:40|11838.99|11838.99|11840.95|11840.95|11840.95|11840.95|11838.99|11838.99|0
1642781990000|2022-01-21 16:19:50|11840.78|11840.78|11841.01|11841.01|11841.01|11841.01|11840.78|11840.78|0
1642782000000|2022-01-21 16:20:00|11840.04|11840.04|11839.55|11839.55|11840.04|11840.04|11839.55|11839.55|0
1642782010000|2022-01-21 16:20:10|11839.31|11839.31|11837.01|11837.01|11839.31|11839.31|11837.01|11837.01|0
1642782020000|2022-01-21 16:20:20|11835.82|11835.82|11835.82|11835.82|11835.82|11835.82|11835.7|11835.7|0
1642782030000|2022-01-21 16:20:30|11836.22|11836.22|11835.07|11835.07|11836.52|11836.52|11835.07|11835.07|0
1642782040000|2022-01-21 16:20:40|11834.81|11834.81|11834.23|11834.23|11834.81|11834.81|11833.83|11833.83|0
1642782050000|2022-01-21 16:20:50|11835.21|11835.21|11835.21|11835.21|11835.21|11835.21|11835.21|11835.21|0
1642782060000|2022-01-21 16:21:00|11835.13|11835.13|11833.67|11833.67|11835.13|11835.13|11833.55|11833.55|0
1642782070000|2022-01-21 16:21:10|11833.79|11833.79|11836.64|11836.64|11836.64|11836.64|11833.79|11833.79|0
1642782080000|2022-01-21 16:21:20|11837.62|11837.62|11843.79|11843.79|11843.79|11843.79|11837.62|11837.62|0
1642782090000|2022-01-21 16:21:30|11843.39|11843.39|11843.14|11843.14|11843.39|11843.39|11843.14|11843.14|0
1642782100000|2022-01-21 16:21:40|11843.61|11843.61|11843.87|11843.87|11843.87|11843.87|11843.61|11843.61|0
1642782120000|2022-01-21 16:22:00|11844.02|11844.02|11840.78|11840.78|11844.26|11844.26|11840.53|11840.53|0
1642782130000|2022-01-21 16:22:10|11840.7|11840.7|11840.71|11840.71|11840.82|11840.82|11840.58|11840.58|0
1642782140000|2022-01-21 16:22:20|11839.73|11839.73|11841.2|11841.2|11841.2|11841.2|11839.58|11839.58|0
1642782150000|2022-01-21 16:22:30|11841.28|11841.28|11840.81|11840.81|11841.51|11841.51|11840.81|11840.81|0
1642782160000|2022-01-21 16:22:40|11840.46|11840.46|11839.48|11839.48|11840.46|11840.46|11839.48|11839.48|0
1642782180000|2022-01-21 16:23:00|11839.08|11839.08|11839.3|11839.3|11839.3|11839.3|11838.69|11838.69|0
1642782190000|2022-01-21 16:23:10|11839.64|11839.64|11841.6|11841.6|11841.6|11841.6|11839.64|11839.64|0
1642782200000|2022-01-21 16:23:20|11841.94|11841.94|11842.02|11842.02|11842.02|11842.02|11841.94|11841.94|0
1642782210000|2022-01-21 16:23:30|11842.23|11842.23|11842.22|11842.22|11842.44|11842.44|11842.17|11842.17|0
1642782220000|2022-01-21 16:23:40|11842.17|11842.17|11842.97|11842.97|11842.97|11842.97|11842.17|11842.17|0
1642782230000|2022-01-21 16:23:50|11843.05|11843.05|11843.21|11843.21|11843.21|11843.21|11843.05|11843.05|0
1642782240000|2022-01-21 16:24:00|11843.47|11843.47|11841.68|11841.68|11843.47|11843.47|11841.64|11841.64|0
1642782260000|2022-01-21 16:24:20|11841.56|11841.56|11840.81|11840.81|11841.56|11841.56|11840.81|11840.81|0
1642782270000|2022-01-21 16:24:30|11840.69|11840.69|11838.31|11838.31|11840.69|11840.69|11838.1|11838.1|0
1642782280000|2022-01-21 16:24:40|11838.66|11838.66|11839.08|11839.08|11839.29|11839.29|11838.66|11838.66|0
1642782290000|2022-01-21 16:24:50|11839.19|11839.19|11838.91|11838.91|11839.19|11839.19|11838.91|11838.91|0
1642782300000|2022-01-21 16:25:00|11838.8|11838.8|11838.29|11838.29|11838.97|11838.97|11837.51|11837.51|0
1642782310000|2022-01-21 16:25:10|11837.87|11837.87|11837.77|11837.77|11837.87|11837.87|11837.53|11837.53|0
1642782320000|2022-01-21 16:25:20|11837.53|11837.53|11837.13|11837.13|11837.53|11837.53|11837.13|11837.13|0
1642782330000|2022-01-21 16:25:30|11836.16|11836.16|11835.89|11835.89|11836.16|11836.16|11835.89|11835.89|0
1642782340000|2022-01-21 16:25:40|11835.97|11835.97|11835.97|11835.97|11835.97|11835.97|11835.97|11835.97|0
1642782350000|2022-01-21 16:25:50|11835.47|11835.47|11835.24|11835.24|11836.85|11836.85|11835.24|11835.24|0
1642782370000|2022-01-21 16:26:10|11835.17|11835.17|11834.75|11834.75|11835.17|11835.17|11834.65|11834.65|0
1642782380000|2022-01-21 16:26:20|11834.4|11834.4|11834.02|11834.02|11834.4|11834.4|11833.62|11833.62|0
1642782390000|2022-01-21 16:26:30|11833.85|11833.85|11832.44|11832.44|11833.85|11833.85|11832.44|11832.44|0
1642782400000|2022-01-21 16:26:40|11832.21|11832.21|11831.67|11831.67|11832.24|11832.24|11831.67|11831.67|0
1642782410000|2022-01-21 16:26:50|11830.69|11830.69|11828.98|11828.98|11830.73|11830.73|11828.98|11828.98|0
1642782420000|2022-01-21 16:27:00|11828.93|11828.93|11828.93|11828.93|11828.93|11828.93|11828.93|11828.93|0
1642782430000|2022-01-21 16:27:10|11829.17|11829.17|11829.53|11829.53|11829.53|11829.53|11829.17|11829.17|0
1642782440000|2022-01-21 16:27:20|11829.41|11829.41|11830.78|11830.78|11830.78|11830.78|11829.41|11829.41|0
1642782460000|2022-01-21 16:27:40|11830.57|11830.57|11830.57|11830.57|11830.57|11830.57|11830.57|11830.57|0
1642782470000|2022-01-21 16:27:50|11830.62|11830.62|11831.52|11831.52|11831.52|11831.52|11830.62|11830.62|0
1642782480000|2022-01-21 16:28:00|11831.32|11831.32|11831.28|11831.28|11831.32|11831.32|11831.16|11831.16|0
1642782490000|2022-01-21 16:28:10|11831.07|11831.07|11830.83|11830.83|11831.07|11831.07|11830.67|11830.67|0
1642782500000|2022-01-21 16:28:20|11831.09|11831.09|11830.9|11830.9|11831.09|11831.09|11830.9|11830.9|0
1642782510000|2022-01-21 16:28:30|11831.11|11831.11|11830.87|11830.87|11831.27|11831.27|11830.87|11830.87|0
1642782520000|2022-01-21 16:28:40|11831.03|11831.03|11832.19|11832.19|11832.19|11832.19|11830.82|11830.82|0
1642782530000|2022-01-21 16:28:50|11832.04|11832.04|11832.3|11832.3|11832.3|11832.3|11832.04|11832.04|0
1642782540000|2022-01-21 16:29:00|11832.51|11832.51|11832.12|11832.12|11832.51|11832.51|11830.93|11830.93|0
1642782550000|2022-01-21 16:29:10|11830.93|11830.93|11832.48|11832.48|11832.48|11832.48|11830.93|11830.93|0
1642782560000|2022-01-21 16:29:20|11832.98|11832.98|11832.99|11832.99|11833.11|11833.11|11832.98|11832.98|0
1642782570000|2022-01-21 16:29:30|11833.07|11833.07|11830.38|11830.38|11833.07|11833.07|11829.67|11829.67|0
1642782580000|2022-01-21 16:29:40|11830.21|11830.21|11830.83|11830.83|11831.19|11831.19|11829.95|11829.95|0
1642782590000|2022-01-21 16:29:50|11830.33|11830.33|11827.81|11827.81|11830.33|11830.33|11827.81|11827.81|0
1643012100000|2022-01-24 08:15:00|11769.34|11769.34|11769.34|11769.34|11769.34|11769.34|11769.34|11769.34|0
1643012110000|2022-01-24 08:15:10|11769.79|11769.79|11769.57|11769.57|11769.79|11769.79|11769.57|11769.57|0
1643012120000|2022-01-24 08:15:20|11770.76|11770.76|11772.62|11772.62|11772.62|11772.62|11770.76|11770.76|0
1643012130000|2022-01-24 08:15:30|11772.12|11772.12|11774.49|11774.49|11774.49|11774.49|11772.12|11772.12|0
1643012140000|2022-01-24 08:15:40|11773.3|11773.3|11773.42|11773.42|11773.42|11773.42|11773.3|11773.3|0
1643012150000|2022-01-24 08:15:50|11772.24|11772.24|11772.24|11772.24|11772.24|11772.24|11772.24|11772.24|0
1643012170000|2022-01-24 08:16:10|11772.48|11772.48|11775.69|11775.69|11775.69|11775.69|11772.48|11772.48|0
1643012180000|2022-01-24 08:16:20|11776.29|11776.29|11776.29|11776.29|11776.29|11776.29|11776.29|11776.29|0
1643012200000|2022-01-24 08:16:40|11776.45|11776.45|11776.45|11776.45|11776.45|11776.45|11776.45|11776.45|0
1643012210000|2022-01-24 08:16:50|11776.78|11776.78|11780.43|11780.43|11780.43|11780.43|11776.78|11776.78|0
1643012220000|2022-01-24 08:17:00|11781.63|11781.63|11779.98|11779.98|11781.63|11781.63|11779.98|11779.98|0
1643012230000|2022-01-24 08:17:10|11779.73|11779.73|11781.12|11781.12|11781.12|11781.12|11779.73|11779.73|0
1643012240000|2022-01-24 08:17:20|11780.08|11780.08|11779.01|11779.01|11780.58|11780.58|11779.01|11779.01|0
1643012250000|2022-01-24 08:17:30|11780.01|11780.01|11776.47|11776.47|11780.01|11780.01|11776.47|11776.47|0
1643012260000|2022-01-24 08:17:40|11776.6|11776.6|11769.22|11769.22|11776.6|11776.6|11768.96|11768.96|0
1643012270000|2022-01-24 08:17:50|11769.42|11769.42|11769.77|11769.77|11769.77|11769.77|11769.42|11769.42|0
1643012280000|2022-01-24 08:18:00|11770.03|11770.03|11770.84|11770.84|11770.99|11770.99|11770.03|11770.03|0
1643012300000|2022-01-24 08:18:20|11770.51|11770.51|11770.51|11770.51|11770.51|11770.51|11770.51|11770.51|0
1643012320000|2022-01-24 08:18:40|11768.55|11768.55|11762.2|11762.2|11768.55|11768.55|11762.2|11762.2|0
1643012330000|2022-01-24 08:18:50|11764.16|11764.16|11766.05|11766.05|11766.12|11766.12|11764.16|11764.16|0
1643012340000|2022-01-24 08:19:00|11766.47|11766.47|11766.99|11766.99|11766.99|11766.99|11766.47|11766.47|0
1643012350000|2022-01-24 08:19:10|11767.23|11767.23|11775.39|11775.39|11775.39|11775.39|11767.23|11767.23|0
1643012360000|2022-01-24 08:19:20|11775.85|11775.85|11775.85|11775.85|11775.85|11775.85|11775.85|11775.85|0
1643012370000|2022-01-24 08:19:30|11775.33|11775.33|11775.33|11775.33|11775.33|11775.33|11775.33|11775.33|0
1643012380000|2022-01-24 08:19:40|11773.95|11773.95|11773.95|11773.95|11773.95|11773.95|11773.95|11773.95|0
1643012390000|2022-01-24 08:19:50|11773.71|11773.71|11770.6|11770.6|11773.95|11773.95|11770.6|11770.6|0
1643012400000|2022-01-24 08:20:00|11769.41|11769.41|11769.41|11769.41|11769.41|11769.41|11769.41|11769.41|0
1643012410000|2022-01-24 08:20:10|11768.62|11768.62|11769.48|11769.48|11769.48|11769.48|11768.62|11768.62|0
1643012420000|2022-01-24 08:20:20|11770.67|11770.67|11774.6|11774.6|11775.92|11775.92|11770.67|11770.67|0
1643012430000|2022-01-24 08:20:30|11777.54|11777.54|11778.72|11778.72|11778.72|11778.72|11777.54|11777.54|0
1643012450000|2022-01-24 08:20:50|11779.41|11779.41|11788.48|11788.48|11788.48|11788.48|11779.41|11779.41|0
1643012460000|2022-01-24 08:21:00|11787.29|11787.29|11787.11|11787.11|11788.3|11788.3|11786.71|11786.71|0
1643012470000|2022-01-24 08:21:10|11787.47|11787.47|11786.83|11786.83|11787.72|11787.72|11786.49|11786.49|0
1643012510000|2022-01-24 08:21:50|11785.83|11785.83|11787.09|11787.09|11787.79|11787.79|11785.83|11785.83|0
1643012520000|2022-01-24 08:22:00|11787.22|11787.22|11785.74|11785.74|11787.22|11787.22|11785.4|11785.4|0
1643012530000|2022-01-24 08:22:10|11785.95|11785.95|11783.37|11783.37|11785.95|11785.95|11783.24|11783.24|0
1643012540000|2022-01-24 08:22:20|11784.03|11784.03|11783.34|11783.34|11784.19|11784.19|11783.01|11783.01|0
1643012550000|2022-01-24 08:22:30|11780.99|11780.99|11780.58|11780.58|11782.67|11782.67|11780.58|11780.58|0
1643012560000|2022-01-24 08:22:40|11780.91|11780.91|11780.58|11780.58|11780.91|11780.91|11780.58|11780.58|0
1643012570000|2022-01-24 08:22:50|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|11780.98|0
1643012580000|2022-01-24 08:23:00|11781.32|11781.32|11782.44|11782.44|11782.84|11782.84|11780.96|11780.96|0
1643012590000|2022-01-24 08:23:10|11782.84|11782.84|11782.23|11782.23|11782.84|11782.84|11782.23|11782.23|0
1643012600000|2022-01-24 08:23:20|11781.81|11781.81|11781.98|11781.98|11781.98|11781.98|11781.81|11781.81|0
1643012610000|2022-01-24 08:23:30|11782.37|11782.37|11780|11780|11782.37|11782.37|11780|11780|0
1643012620000|2022-01-24 08:23:40|11779.64|11779.64|11778.3|11778.3|11779.64|11779.64|11778.3|11778.3|0
1643012630000|2022-01-24 08:23:50|11778.48|11778.48|11778.08|11778.08|11778.48|11778.48|11778.08|11778.08|0
1643012640000|2022-01-24 08:24:00|11778.29|11778.29|11777.56|11777.56|11778.29|11778.29|11777.35|11777.35|0
1643012650000|2022-01-24 08:24:10|11777.09|11777.09|11777.09|11777.09|11777.09|11777.09|11777.09|11777.09|0
1643012660000|2022-01-24 08:24:20|11777.14|11777.14|11777.14|11777.14|11777.14|11777.14|11777.14|11777.14|0
1643012680000|2022-01-24 08:24:40|11776.97|11776.97|11776.61|11776.61|11776.97|11776.97|11776.61|11776.61|0
1643012690000|2022-01-24 08:24:50|11775.43|11775.43|11775.43|11775.43|11775.43|11775.43|11775.43|11775.43|0
1643012700000|2022-01-24 08:25:00|11774.58|11774.58|11769.47|11769.47|11774.79|11774.79|11769.47|11769.47|0
1643012710000|2022-01-24 08:25:10|11769.35|11769.35|11768.83|11768.83|11769.35|11769.35|11768.83|11768.83|0
1643012720000|2022-01-24 08:25:20|11767.53|11767.53|11767.53|11767.53|11767.53|11767.53|11767.53|11767.53|0
1643012730000|2022-01-24 08:25:30|11767.32|11767.32|11766.41|11766.41|11767.32|11767.32|11766.41|11766.41|0
1643012740000|2022-01-24 08:25:40|11767.21|11767.21|11763.93|11763.93|11767.21|11767.21|11763.93|11763.93|0
1643012750000|2022-01-24 08:25:50|11763.59|11763.59|11761.8|11761.8|11763.59|11763.59|11761.8|11761.8|0
1643012760000|2022-01-24 08:26:00|11761.11|11761.11|11761.11|11761.11|11761.51|11761.51|11760.71|11760.71|0
1643012770000|2022-01-24 08:26:10|11759.93|11759.93|11759.93|11759.93|11759.93|11759.93|11759.93|11759.93|0
1643012790000|2022-01-24 08:26:30|11760.13|11760.13|11760.77|11760.77|11760.77|11760.77|11760.13|11760.13|0
1643012800000|2022-01-24 08:26:40|11761.95|11761.95|11761.74|11761.74|11761.95|11761.95|11761.74|11761.74|0
1643012820000|2022-01-24 08:27:00|11760.55|11760.55|11759.01|11759.01|11760.55|11760.55|11759.01|11759.01|0
1643012830000|2022-01-24 08:27:10|11758.5|11758.5|11754|11754|11758.5|11758.5|11754|11754|0
1643012840000|2022-01-24 08:27:20|11753.76|11753.76|11752.48|11752.48|11753.9|11753.9|11752.48|11752.48|0
1643012870000|2022-01-24 08:27:50|11751.3|11751.3|11752.61|11752.61|11753.8|11753.8|11751.3|11751.3|0
1643012890000|2022-01-24 08:28:10|11751.84|11751.84|11751.84|11751.84|11751.84|11751.84|11751.84|11751.84|0
1643012910000|2022-01-24 08:28:30|11752.3|11752.3|11749.13|11749.13|11752.3|11752.3|11747.69|11747.69|0
1643012920000|2022-01-24 08:28:40|11749.08|11749.08|11750.27|11750.27|11750.27|11750.27|11749.08|11749.08|0
1643012940000|2022-01-24 08:29:00|11750.06|11750.06|11750.06|11750.06|11750.06|11750.06|11750.06|11750.06|0
1643012950000|2022-01-24 08:29:10|11750.53|11750.53|11750.53|11750.53|11750.53|11750.53|11750.53|11750.53|0
1643012960000|2022-01-24 08:29:20|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|0
1643012970000|2022-01-24 08:29:30|11753.85|11753.85|11756.22|11756.22|11756.22|11756.22|11753.85|11753.85|0
1643012980000|2022-01-24 08:29:40|11757.26|11757.26|11759.62|11759.62|11759.62|11759.62|11757.26|11757.26|0
1643012990000|2022-01-24 08:29:50|11759.83|11759.83|11761.33|11761.33|11761.33|11761.33|11759.62|11759.62|0
1643013000000|2022-01-24 08:30:00|11761.54|11761.54|11760.69|11760.69|11761.87|11761.87|11760.69|11760.69|0
1643013020000|2022-01-24 08:30:20|11763.47|11763.47|11763.47|11763.47|11763.47|11763.47|11763.47|11763.47|0
1643013030000|2022-01-24 08:30:30|11764.11|11764.11|11764.11|11764.11|11764.11|11764.11|11764.11|11764.11|0
1643013040000|2022-01-24 08:30:40|11765.11|11765.11|11768.05|11768.05|11768.05|11768.05|11765.11|11765.11|0
1643013050000|2022-01-24 08:30:50|11768.26|11768.26|11768.07|11768.07|11768.26|11768.26|11767.87|11767.87|0
1643013060000|2022-01-24 08:31:00|11767.03|11767.03|11765.98|11765.98|11767.03|11767.03|11765.98|11765.98|0
1643013070000|2022-01-24 08:31:10|11765.58|11765.58|11765.93|11765.93|11765.93|11765.93|11764.89|11764.89|0
1643013110000|2022-01-24 08:31:50|11765.13|11765.13|11765.13|11765.13|11765.13|11765.13|11765.13|11765.13|0
1643013120000|2022-01-24 08:32:00|11765.53|11765.53|11763.82|11763.82|11765.53|11765.53|11763.82|11763.82|0
1643013130000|2022-01-24 08:32:10|11765.01|11765.01|11765.01|11765.01|11765.01|11765.01|11765.01|11765.01|0
1643013140000|2022-01-24 08:32:20|11764.77|11764.77|11764.89|11764.89|11764.89|11764.89|11764.77|11764.77|0
1643013150000|2022-01-24 08:32:30|11763.7|11763.7|11763.7|11763.7|11763.7|11763.7|11763.7|11763.7|0
1643013160000|2022-01-24 08:32:40|11759.78|11759.78|11760.25|11760.25|11760.25|11760.25|11759.78|11759.78|0
1643013180000|2022-01-24 08:33:00|11759.56|11759.56|11755.23|11755.23|11759.56|11759.56|11755.23|11755.23|0
1643013190000|2022-01-24 08:33:10|11754.72|11754.72|11751.9|11751.9|11754.72|11754.72|11751.9|11751.9|0
1643013200000|2022-01-24 08:33:20|11750.71|11750.71|11744.75|11744.75|11750.71|11750.71|11744.75|11744.75|0
1643013210000|2022-01-24 08:33:30|11744.54|11744.54|11744.54|11744.54|11744.54|11744.54|11744.54|11744.54|0
1643013220000|2022-01-24 08:33:40|11744.87|11744.87|11745.27|11745.27|11745.27|11745.27|11744.87|11744.87|0
1643013240000|2022-01-24 08:34:00|11744.85|11744.85|11744.85|11744.85|11744.85|11744.85|11744.85|11744.85|0
1643013250000|2022-01-24 08:34:10|11744.14|11744.14|11744.35|11744.35|11744.35|11744.35|11744.14|11744.14|0
1643013260000|2022-01-24 08:34:20|11745.04|11745.04|11746.27|11746.27|11746.27|11746.27|11744.83|11744.83|0
1643013270000|2022-01-24 08:34:30|11745.85|11745.85|11744.44|11744.44|11745.85|11745.85|11744.44|11744.44|0
1643013280000|2022-01-24 08:34:40|11744.84|11744.84|11742.88|11742.88|11744.84|11744.84|11742.88|11742.88|0
1643013290000|2022-01-24 08:34:50|11742.62|11742.62|11742.62|11742.62|11742.62|11742.62|11742.62|11742.62|0
1643013320000|2022-01-24 08:35:20|11743.6|11743.6|11741.91|11741.91|11743.6|11743.6|11741.91|11741.91|0
1643013330000|2022-01-24 08:35:30|11741.53|11741.53|11741.53|11741.53|11741.53|11741.53|11741.53|11741.53|0
1643013340000|2022-01-24 08:35:40|11740.49|11740.49|11736.01|11736.01|11740.49|11740.49|11736.01|11736.01|0
1643013350000|2022-01-24 08:35:50|11735.62|11735.62|11735.62|11735.62|11735.62|11735.62|11735.62|11735.62|0
1643013360000|2022-01-24 08:36:00|11734.44|11734.44|11734.93|11734.93|11734.93|11734.93|11734.44|11734.44|0
1643013370000|2022-01-24 08:36:10|11735.23|11735.23|11735.23|11735.23|11735.23|11735.23|11735.23|11735.23|0
1643013380000|2022-01-24 08:36:20|11734.68|11734.68|11737.13|11737.13|11737.13|11737.13|11734.42|11734.42|0
1643013390000|2022-01-24 08:36:30|11737|11737|11735.82|11735.82|11737|11737|11735.82|11735.82|0
1643013400000|2022-01-24 08:36:40|11735.99|11735.99|11735.99|11735.99|11735.99|11735.99|11735.99|11735.99|0
1643013410000|2022-01-24 08:36:50|11735.29|11735.29|11735.37|11735.37|11735.37|11735.37|11734.95|11734.95|0
1643013420000|2022-01-24 08:37:00|11734.57|11734.57|11735.87|11735.87|11735.87|11735.87|11734.57|11734.57|0
1643013440000|2022-01-24 08:37:20|11736.66|11736.66|11736.66|11736.66|11736.66|11736.66|11736.66|11736.66|0
1643013450000|2022-01-24 08:37:30|11736.87|11736.87|11736.87|11736.87|11736.87|11736.87|11736.87|11736.87|0
1643013460000|2022-01-24 08:37:40|11737|11737|11737|11737|11737|11737|11737|11737|0
1643013470000|2022-01-24 08:37:50|11737.4|11737.4|11737.4|11737.4|11737.4|11737.4|11737.4|11737.4|0
1643013480000|2022-01-24 08:38:00|11737.05|11737.05|11735.43|11735.43|11737.05|11737.05|11735.43|11735.43|0
1643013490000|2022-01-24 08:38:10|11733.47|11733.47|11723.99|11723.99|11733.47|11733.47|11723.99|11723.99|0
1643013500000|2022-01-24 08:38:20|11723.49|11723.49|11719.09|11719.09|11723.49|11723.49|11719.09|11719.09|0
1643013510000|2022-01-24 08:38:30|11718.97|11718.97|11716.91|11716.91|11718.97|11718.97|11716.91|11716.91|0
1643013520000|2022-01-24 08:38:40|11717.36|11717.36|11716.67|11716.67|11717.36|11717.36|11716.67|11716.67|0
1643013530000|2022-01-24 08:38:50|11715.69|11715.69|11713.53|11713.53|11715.69|11715.69|11713.53|11713.53|0
1643013540000|2022-01-24 08:39:00|11714.16|11714.16|11716.6|11716.6|11717.1|11717.1|11714.16|11714.16|0
1643013570000|2022-01-24 08:39:30|11715.62|11715.62|11715.62|11715.62|11715.62|11715.62|11715.62|11715.62|0
1643013580000|2022-01-24 08:39:40|11712.68|11712.68|11713.09|11713.09|11713.09|11713.09|11712.68|11712.68|0
1643013590000|2022-01-24 08:39:50|11713.01|11713.01|11713.01|11713.01|11713.01|11713.01|11713.01|11713.01|0
1643013600000|2022-01-24 08:40:00|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|0
1643013610000|2022-01-24 08:40:10|11710.64|11710.64|11710.64|11710.64|11710.64|11710.64|11710.64|11710.64|0
1643013620000|2022-01-24 08:40:20|11710.85|11710.85|11710.85|11710.85|11710.85|11710.85|11710.85|11710.85|0
1643013640000|2022-01-24 08:40:40|11709.67|11709.67|11710.64|11710.64|11710.64|11710.64|11709.67|11709.67|0
1643013650000|2022-01-24 08:40:50|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|0
1643013660000|2022-01-24 08:41:00|11711.71|11711.71|11711.71|11711.71|11711.71|11711.71|11711.71|11711.71|0
1643013670000|2022-01-24 08:41:10|11711.09|11711.09|11711.09|11711.09|11711.09|11711.09|11711.09|11711.09|0
1643013680000|2022-01-24 08:41:20|11709.91|11709.91|11709.67|11709.67|11709.91|11709.91|11709.67|11709.67|0
1643013690000|2022-01-24 08:41:30|11708.69|11708.69|11708.18|11708.18|11708.69|11708.69|11708.18|11708.18|0
1643013700000|2022-01-24 08:41:40|11707|11707|11707|11707|11707|11707|11707|11707|0
1643013710000|2022-01-24 08:41:50|11706.49|11706.49|11705.1|11705.1|11706.49|11706.49|11705.1|11705.1|0
1643013720000|2022-01-24 08:42:00|11706.28|11706.28|11707.33|11707.33|11707.33|11707.33|11706.14|11706.14|0
1643013740000|2022-01-24 08:42:20|11708.31|11708.31|11708.31|11708.31|11708.31|11708.31|11708.31|11708.31|0
1643013760000|2022-01-24 08:42:40|11707.51|11707.51|11707.51|11707.51|11707.51|11707.51|11707.51|11707.51|0
1643013780000|2022-01-24 08:43:00|11707.2|11707.2|11702.56|11702.56|11707.2|11707.2|11702.56|11702.56|0
1643013790000|2022-01-24 08:43:10|11702.38|11702.38|11702.24|11702.24|11702.56|11702.56|11702.24|11702.24|0
1643013800000|2022-01-24 08:43:20|11701.06|11701.06|11701.51|11701.51|11701.51|11701.51|11700.96|11700.96|0
1643013810000|2022-01-24 08:43:30|11701.01|11701.01|11697.59|11697.59|11701.01|11701.01|11697.59|11697.59|0
1643013820000|2022-01-24 08:43:40|11697.19|11697.19|11690.97|11690.97|11697.59|11697.59|11690.97|11690.97|0
1643013830000|2022-01-24 08:43:50|11691.22|11691.22|11691.22|11691.22|11691.22|11691.22|11691.22|11691.22|0
1643013840000|2022-01-24 08:44:00|11691.62|11691.62|11694.26|11694.26|11694.26|11694.26|11691.62|11691.62|0
1643013850000|2022-01-24 08:44:10|11694.66|11694.66|11694.66|11694.66|11694.66|11694.66|11694.66|11694.66|0
1643013860000|2022-01-24 08:44:20|11694.3|11694.3|11694.3|11694.3|11694.3|11694.3|11694.3|11694.3|0
1643013870000|2022-01-24 08:44:30|11694.05|11694.05|11694.05|11694.05|11694.05|11694.05|11694.05|11694.05|0
1643013880000|2022-01-24 08:44:40|11694.1|11694.1|11693.8|11693.8|11694.21|11694.21|11693.8|11693.8|0
1643013900000|2022-01-24 08:45:00|11693.3|11693.3|11693.33|11693.33|11694.48|11694.48|11693.11|11693.11|0
1643013920000|2022-01-24 08:45:20|11691.37|11691.37|11691.37|11691.37|11691.37|11691.37|11691.37|11691.37|0
1643013930000|2022-01-24 08:45:30|11692.17|11692.17|11692.05|11692.05|11692.17|11692.17|11691.65|11691.65|0
1643013940000|2022-01-24 08:45:40|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|0
1643013950000|2022-01-24 08:45:50|11693|11693|11693|11693|11693|11693|11693|11693|0
1643013960000|2022-01-24 08:46:00|11693.4|11693.4|11692.42|11692.42|11693.4|11693.4|11692.02|11692.02|0
1643013970000|2022-01-24 08:46:10|11691.91|11691.91|11691.36|11691.36|11692.17|11692.17|11690.17|11690.17|0
1643013980000|2022-01-24 08:46:20|11691.1|11691.1|11691.45|11691.45|11691.45|11691.45|11691.1|11691.1|0
1643013990000|2022-01-24 08:46:30|11693.41|11693.41|11697.29|11697.29|11697.29|11697.29|11693.41|11693.41|0
1643014000000|2022-01-24 08:46:40|11697.46|11697.46|11697.86|11697.86|11697.86|11697.86|11697.46|11697.46|0
1643014010000|2022-01-24 08:46:50|11697.98|11697.98|11697.98|11697.98|11697.98|11697.98|11697.98|11697.98|0
1643014020000|2022-01-24 08:47:00|11696.79|11696.79|11694.9|11694.9|11696.79|11696.79|11694.04|11694.04|0
1643014050000|2022-01-24 08:47:30|11695.61|11695.61|11695.61|11695.61|11695.61|11695.61|11695.61|11695.61|0
1643014060000|2022-01-24 08:47:40|11694.42|11694.42|11694.42|11694.42|11694.42|11694.42|11694.42|11694.42|0
1643014070000|2022-01-24 08:47:50|11694.25|11694.25|11696.13|11696.13|11696.13|11696.13|11694.25|11694.25|0
1643014080000|2022-01-24 08:48:00|11696.5|11696.5|11696.5|11696.5|11696.5|11696.5|11696.5|11696.5|0
1643014100000|2022-01-24 08:48:20|11697|11697|11697|11697|11697|11697|11697|11697|0
1643014110000|2022-01-24 08:48:30|11696.88|11696.88|11694.37|11694.37|11696.88|11696.88|11694.37|11694.37|0
1643014120000|2022-01-24 08:48:40|11694.45|11694.45|11694.53|11694.53|11694.53|11694.53|11694.45|11694.45|0
1643014140000|2022-01-24 08:49:00|11695.71|11695.71|11694.53|11694.53|11695.71|11695.71|11694.53|11694.53|0
1643014160000|2022-01-24 08:49:20|11694.29|11694.29|11694.41|11694.41|11694.62|11694.62|11694.29|11694.29|0
1643014170000|2022-01-24 08:49:30|11693.22|11693.22|11692.41|11692.41|11693.22|11693.22|11692.41|11692.41|0
1643014180000|2022-01-24 08:49:40|11691.97|11691.97|11688.03|11688.03|11691.97|11691.97|11688.03|11688.03|0
1643014190000|2022-01-24 08:49:50|11687.77|11687.77|11687.98|11687.98|11687.98|11687.98|11686.4|11686.4|0
1643014200000|2022-01-24 08:50:00|11687.01|11687.01|11683.6|11683.6|11687.01|11687.01|11683.6|11683.6|0
1643014210000|2022-01-24 08:50:10|11683.65|11683.65|11682.48|11682.48|11683.65|11683.65|11682.48|11682.48|0
1643014220000|2022-01-24 08:50:20|11682.63|11682.63|11680.64|11680.64|11683.14|11683.14|11680.64|11680.64|0
1643014230000|2022-01-24 08:50:30|11679.45|11679.45|11679.45|11679.45|11679.45|11679.45|11679.45|11679.45|0
1643014240000|2022-01-24 08:50:40|11679.76|11679.76|11679.76|11679.76|11679.76|11679.76|11679.76|11679.76|0
1643014250000|2022-01-24 08:50:50|11677.8|11677.8|11677.93|11677.93|11677.93|11677.93|11677.8|11677.8|0
1643014260000|2022-01-24 08:51:00|11676.73|11676.73|11672.69|11672.69|11676.73|11676.73|11672.69|11672.69|0
1643014270000|2022-01-24 08:51:10|11673.88|11673.88|11673.88|11673.88|11673.88|11673.88|11673.88|11673.88|0
1643014280000|2022-01-24 08:51:20|11674.94|11674.94|11674.94|11674.94|11674.94|11674.94|11674.94|11674.94|0
1643014290000|2022-01-24 08:51:30|11675.33|11675.33|11675.33|11675.33|11675.33|11675.33|11675.33|11675.33|0
1643014310000|2022-01-24 08:51:50|11675.46|11675.46|11675.46|11675.46|11675.46|11675.46|11675.46|11675.46|0
1643014320000|2022-01-24 08:52:00|11675.33|11675.33|11675.12|11675.12|11675.49|11675.49|11675.12|11675.12|0
1643014340000|2022-01-24 08:52:20|11675.45|11675.45|11675.45|11675.45|11675.45|11675.45|11675.45|11675.45|0
1643014370000|2022-01-24 08:52:50|11674.67|11674.67|11668.17|11668.17|11675.01|11675.01|11668.17|11668.17|0
1643014380000|2022-01-24 08:53:00|11668.52|11668.52|11668.86|11668.86|11668.86|11668.86|11668.52|11668.52|0
1643014390000|2022-01-24 08:53:10|11668.47|11668.47|11665.89|11665.89|11668.47|11668.47|11665.89|11665.89|0
1643014400000|2022-01-24 08:53:20|11665.56|11665.56|11665.39|11665.39|11665.56|11665.56|11665.39|11665.39|0
1643014410000|2022-01-24 08:53:30|11664.89|11664.89|11664.68|11664.68|11664.89|11664.89|11664.68|11664.68|0
1643014430000|2022-01-24 08:53:50|11664.34|11664.34|11662.13|11662.13|11664.34|11664.34|11662.13|11662.13|0
1643014440000|2022-01-24 08:54:00|11661.78|11661.78|11656.09|11656.09|11661.78|11661.78|11656.09|11656.09|0
1643014450000|2022-01-24 08:54:10|11655.75|11655.75|11641.39|11641.39|11655.75|11655.75|11640.2|11640.2|0
1643014460000|2022-01-24 08:54:20|11640.84|11640.84|11645.91|11645.91|11646.09|11646.09|11640.84|11640.84|0
1643014470000|2022-01-24 08:54:30|11643.95|11643.95|11643.65|11643.65|11643.95|11643.95|11643.15|11643.15|0
1643014480000|2022-01-24 08:54:40|11644.63|11644.63|11645.27|11645.27|11645.61|11645.61|11644.63|11644.63|0
1643014490000|2022-01-24 08:54:50|11644.23|11644.23|11644.23|11644.23|11644.23|11644.23|11644.23|11644.23|0
1643014500000|2022-01-24 08:55:00|11643.93|11643.93|11643.35|11643.35|11644.33|11644.33|11643.35|11643.35|0
1643014510000|2022-01-24 08:55:10|11643.18|11643.18|11642.95|11642.95|11643.18|11643.18|11642.48|11642.48|0
1643014520000|2022-01-24 08:55:20|11643.79|11643.79|11643.87|11643.87|11644.22|11644.22|11643.79|11643.79|0
1643014530000|2022-01-24 08:55:30|11642.69|11642.69|11641.62|11641.62|11642.69|11642.69|11641.15|11641.15|0
1643014540000|2022-01-24 08:55:40|11641.15|11641.15|11641.44|11641.44|11641.74|11641.74|11641.15|11641.15|0
1643014550000|2022-01-24 08:55:50|11640.46|11640.46|11640.41|11640.41|11640.46|11640.46|11640.41|11640.41|0
1643014560000|2022-01-24 08:56:00|11640.54|11640.54|11639.8|11639.8|11640.54|11640.54|11639.8|11639.8|0
1643014570000|2022-01-24 08:56:10|11640.15|11640.15|11640.15|11640.15|11640.15|11640.15|11640.15|11640.15|0
1643014580000|2022-01-24 08:56:20|11639.51|11639.51|11637.82|11637.82|11639.51|11639.51|11637.82|11637.82|0
1643014590000|2022-01-24 08:56:30|11637.02|11637.02|11635.97|11635.97|11637.02|11637.02|11635.97|11635.97|0
1643014600000|2022-01-24 08:56:40|11636.37|11636.37|11635.74|11635.74|11636.37|11636.37|11635.02|11635.02|0
1643014610000|2022-01-24 08:56:50|11635.67|11635.67|11635.51|11635.51|11635.67|11635.67|11635.51|11635.51|0
1643014620000|2022-01-24 08:57:00|11632.57|11632.57|11631.6|11631.6|11632.57|11632.57|11631.6|11631.6|0
1643014630000|2022-01-24 08:57:10|11629.23|11629.23|11624.94|11624.94|11629.23|11629.23|11624.47|11624.47|0
1643014640000|2022-01-24 08:57:20|11625.4|11625.4|11625.28|11625.28|11625.4|11625.4|11625.28|11625.28|0
1643014650000|2022-01-24 08:57:30|11624.95|11624.95|11620.79|11620.79|11624.95|11624.95|11620.79|11620.79|0
1643014660000|2022-01-24 08:57:40|11621.14|11621.14|11619.33|11619.33|11621.14|11621.14|11619.21|11619.21|0
1643014670000|2022-01-24 08:57:50|11619.28|11619.28|11619.85|11619.85|11620.31|11620.31|11619.28|11619.28|0
1643014680000|2022-01-24 08:58:00|11619.7|11619.7|11619.81|11619.81|11619.89|11619.89|11619.2|11619.2|0
1643014690000|2022-01-24 08:58:10|11620.79|11620.79|11621.77|11621.77|11621.77|11621.77|11620.56|11620.56|0
1643014700000|2022-01-24 08:58:20|11620.59|11620.59|11620.93|11620.93|11620.93|11620.93|11620.59|11620.59|0
1643014710000|2022-01-24 08:58:30|11620.81|11620.81|11619.22|11619.22|11620.81|11620.81|11619.22|11619.22|0
1643014720000|2022-01-24 08:58:40|11619.14|11619.14|11619.1|11619.1|11619.14|11619.14|11618.97|11618.97|0
1643014730000|2022-01-24 08:58:50|11619.23|11619.23|11614.74|11614.74|11619.23|11619.23|11614.74|11614.74|0
1643014740000|2022-01-24 08:59:00|11614.93|11614.93|11619.72|11619.72|11620.19|11620.19|11614.74|11614.74|0
1643014750000|2022-01-24 08:59:10|11620.12|11620.12|11623.29|11623.29|11623.29|11623.29|11620.12|11620.12|0
1643014760000|2022-01-24 08:59:20|11623.81|11623.81|11621.96|11621.96|11623.81|11623.81|11621.96|11621.96|0
1643014780000|2022-01-24 08:59:40|11621.61|11621.61|11622.69|11622.69|11622.82|11622.82|11621.61|11621.61|0
1643014790000|2022-01-24 08:59:50|11621.5|11621.5|11621.3|11621.3|11621.5|11621.5|11621.3|11621.3|0
1643014800000|2022-01-24 09:00:00|11622.28|11622.28|11621.34|11621.34|11623.39|11623.39|11621.34|11621.34|0
1643014810000|2022-01-24 09:00:10|11621.26|11621.26|11621.47|11621.47|11621.6|11621.6|11621.26|11621.26|0
1643014820000|2022-01-24 09:00:20|11621.34|11621.34|11620.02|11620.02|11621.34|11621.34|11620.02|11620.02|0
1643014830000|2022-01-24 09:00:30|11620.11|11620.11|11618.87|11618.87|11620.11|11620.11|11618.87|11618.87|0
1643014840000|2022-01-24 09:00:40|11620.83|11620.83|11622.13|11622.13|11622.36|11622.36|11620.83|11620.83|0
1643014860000|2022-01-24 09:01:00|11621.98|11621.98|11619.02|11619.02|11621.98|11621.98|11619.02|11619.02|0
1643014870000|2022-01-24 09:01:10|11618.94|11618.94|11618.94|11618.94|11618.94|11618.94|11618.94|11618.94|0
1643014880000|2022-01-24 09:01:20|11619.02|11619.02|11619.12|11619.12|11619.38|11619.38|11619.02|11619.02|0
1643014890000|2022-01-24 09:01:30|11618.88|11618.88|11618.88|11618.88|11619.82|11619.82|11618.88|11618.88|0
1643014900000|2022-01-24 09:01:40|11618.76|11618.76|11618.76|11618.76|11618.76|11618.76|11618.76|11618.76|0
1643014910000|2022-01-24 09:01:50|11618.83|11618.83|11617.41|11617.41|11618.83|11618.83|11617.41|11617.41|0
1643014930000|2022-01-24 09:02:10|11617.48|11617.48|11617.3|11617.3|11617.48|11617.48|11617.3|11617.3|0
1643014940000|2022-01-24 09:02:20|11616.11|11616.11|11616.11|11616.11|11616.11|11616.11|11616.11|11616.11|0
1643014950000|2022-01-24 09:02:30|11615.9|11615.9|11616.61|11616.61|11616.61|11616.61|11615.9|11615.9|0
1643014960000|2022-01-24 09:02:40|11617.58|11617.58|11618.43|11618.43|11618.43|11618.43|11617.58|11617.58|0
1643014970000|2022-01-24 09:02:50|11617.93|11617.93|11617.56|11617.56|11617.93|11617.93|11617.56|11617.56|0
1643014980000|2022-01-24 09:03:00|11616.37|11616.37|11616.33|11616.33|11616.53|11616.53|11616.33|11616.33|0
1643014990000|2022-01-24 09:03:10|11616.09|11616.09|11616.14|11616.14|11616.14|11616.14|11616.09|11616.09|0
1643015000000|2022-01-24 09:03:20|11613.77|11613.77|11613.77|11613.77|11613.77|11613.77|11613.77|11613.77|0
1643015010000|2022-01-24 09:03:30|11612.58|11612.58|11613.65|11613.65|11613.77|11613.77|11612.58|11612.58|0
1643015020000|2022-01-24 09:03:40|11613.24|11613.24|11612.89|11612.89|11613.24|11613.24|11612.89|11612.89|0
1643015030000|2022-01-24 09:03:50|11612.74|11612.74|11612.74|11612.74|11612.74|11612.74|11612.74|11612.74|0
1643015050000|2022-01-24 09:04:10|11613.92|11613.92|11621.7|11621.7|11621.7|11621.7|11613.92|11613.92|0
1643015060000|2022-01-24 09:04:20|11622.68|11622.68|11623.99|11623.99|11623.99|11623.99|11621.98|11621.98|0
1643015070000|2022-01-24 09:04:30|11624.16|11624.16|11625.14|11625.14|11625.14|11625.14|11624.16|11624.16|0
1643015080000|2022-01-24 09:04:40|11625.83|11625.83|11626.61|11626.61|11626.87|11626.87|11625.83|11625.83|0
1643015090000|2022-01-24 09:04:50|11626.09|11626.09|11626.61|11626.61|11626.81|11626.81|11626.09|11626.09|0
1643015100000|2022-01-24 09:05:00|11626.37|11626.37|11626.58|11626.58|11626.58|11626.58|11626.37|11626.37|0
1643015110000|2022-01-24 09:05:10|11626.46|11626.46|11626.46|11626.46|11626.46|11626.46|11626.46|11626.46|0
1643015120000|2022-01-24 09:05:20|11626.96|11626.96|11622.94|11622.94|11626.96|11626.96|11622.31|11622.31|0
1643015130000|2022-01-24 09:05:30|11622.86|11622.86|11622.86|11622.86|11622.86|11622.86|11622.86|11622.86|0
1643015140000|2022-01-24 09:05:40|11624.82|11624.82|11626.01|11626.01|11626.01|11626.01|11624.82|11624.82|0
1643015150000|2022-01-24 09:05:50|11626.27|11626.27|11626.27|11626.27|11626.27|11626.27|11626.27|11626.27|0
1643015160000|2022-01-24 09:06:00|11626.11|11626.11|11626.11|11626.11|11626.11|11626.11|11626.11|11626.11|0
1643015180000|2022-01-24 09:06:20|11624.93|11624.93|11624.93|11624.93|11624.93|11624.93|11624.93|11624.93|0
1643015190000|2022-01-24 09:06:30|11622.97|11622.97|11622.97|11622.97|11622.97|11622.97|11622.97|11622.97|0
1643015200000|2022-01-24 09:06:40|11622.89|11622.89|11623.01|11623.01|11623.01|11623.01|11622.89|11622.89|0
1643015210000|2022-01-24 09:06:50|11622.61|11622.61|11622.87|11622.87|11622.87|11622.87|11622.09|11622.09|0
1643015220000|2022-01-24 09:07:00|11622.54|11622.54|11621.36|11621.36|11622.54|11622.54|11621.36|11621.36|0
1643015230000|2022-01-24 09:07:10|11621.43|11621.43|11618.63|11618.63|11621.59|11621.59|11618.63|11618.63|0
1643015240000|2022-01-24 09:07:20|11618.3|11618.3|11618.56|11618.56|11618.56|11618.56|11618.3|11618.3|0
1643015250000|2022-01-24 09:07:30|11618.44|11618.44|11619.55|11619.55|11619.55|11619.55|11618.37|11618.37|0
1643015260000|2022-01-24 09:07:40|11619.39|11619.39|11619.67|11619.67|11620.19|11620.19|11619.39|11619.39|0
1643015270000|2022-01-24 09:07:50|11621.63|11621.63|11622.05|11622.05|11622.05|11622.05|11621.63|11621.63|0
1643015280000|2022-01-24 09:08:00|11623.03|11623.03|11627.46|11627.46|11627.46|11627.46|11623.03|11623.03|0
1643015290000|2022-01-24 09:08:10|11627.66|11627.66|11632.15|11632.15|11632.55|11632.55|11627.66|11627.66|0
1643015300000|2022-01-24 09:08:20|11632.3|11632.3|11632.52|11632.52|11633.36|11633.36|11632.3|11632.3|0
1643015310000|2022-01-24 09:08:30|11633.3|11633.3|11633.3|11633.3|11633.3|11633.3|11633.3|11633.3|0
1643015320000|2022-01-24 09:08:40|11633.51|11633.51|11636.01|11636.01|11636.01|11636.01|11633.51|11633.51|0
1643015330000|2022-01-24 09:08:50|11635.86|11635.86|11635.93|11635.93|11635.93|11635.93|11635.86|11635.86|0
1643015340000|2022-01-24 09:09:00|11636.1|11636.1|11635.43|11635.43|11636.1|11636.1|11635.43|11635.43|0
1643015350000|2022-01-24 09:09:10|11636.41|11636.41|11637.39|11637.39|11637.39|11637.39|11636.41|11636.41|0
1643015360000|2022-01-24 09:09:20|11637.79|11637.79|11637.62|11637.62|11637.79|11637.79|11637.62|11637.62|0
1643015370000|2022-01-24 09:09:30|11637.46|11637.46|11637.46|11637.46|11637.46|11637.46|11637.46|11637.46|0
1643015390000|2022-01-24 09:09:50|11637.22|11637.22|11631.27|11631.27|11637.22|11637.22|11631.27|11631.27|0
1643015400000|2022-01-24 09:10:00|11631.37|11631.37|11630.32|11630.32|11631.37|11631.37|11630.32|11630.32|0
1643015420000|2022-01-24 09:10:20|11631.94|11631.94|11631.94|11631.94|11631.94|11631.94|11631.94|11631.94|0
1643015430000|2022-01-24 09:10:30|11631.53|11631.53|11631.53|11631.53|11631.53|11631.53|11631.53|11631.53|0
1643015440000|2022-01-24 09:10:40|11631.03|11631.03|11629.6|11629.6|11631.03|11631.03|11629.36|11629.36|0
1643015450000|2022-01-24 09:10:50|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|0
1643015460000|2022-01-24 09:11:00|11627.98|11627.98|11625.41|11625.41|11627.98|11627.98|11624.96|11624.96|0
1643015470000|2022-01-24 09:11:10|11624.89|11624.89|11624.76|11624.76|11624.89|11624.89|11624.76|11624.76|0
1643015480000|2022-01-24 09:11:20|11623.58|11623.58|11623.58|11623.58|11623.58|11623.58|11623.58|11623.58|0
1643015490000|2022-01-24 09:11:30|11623.18|11623.18|11623.31|11623.31|11623.31|11623.31|11623.18|11623.18|0
1643015500000|2022-01-24 09:11:40|11623.19|11623.19|11624.37|11624.37|11624.37|11624.37|11623.19|11623.19|0
1643015510000|2022-01-24 09:11:50|11623.39|11623.39|11623.32|11623.32|11623.39|11623.39|11623.32|11623.32|0
1643015520000|2022-01-24 09:12:00|11622.13|11622.13|11622.42|11622.42|11622.53|11622.53|11622.13|11622.13|0
1643015540000|2022-01-24 09:12:20|11623.61|11623.61|11623.37|11623.37|11623.73|11623.73|11623.37|11623.37|0
1643015550000|2022-01-24 09:12:30|11623.77|11623.77|11625.42|11625.42|11625.42|11625.42|11623.77|11623.77|0
1643015560000|2022-01-24 09:12:40|11625.53|11625.53|11625.27|11625.27|11625.53|11625.53|11625.27|11625.27|0
1643015570000|2022-01-24 09:12:50|11625.24|11625.24|11622.4|11622.4|11625.42|11625.42|11622.27|11622.27|0
1643015580000|2022-01-24 09:13:00|11622.28|11622.28|11622.26|11622.26|11622.28|11622.28|11622.26|11622.26|0
1643015620000|2022-01-24 09:13:40|11621.86|11621.86|11621.86|11621.86|11621.86|11621.86|11621.86|11621.86|0
1643015630000|2022-01-24 09:13:50|11623.82|11623.82|11623.25|11623.25|11623.82|11623.82|11623.25|11623.25|0
1643015640000|2022-01-24 09:14:00|11623.38|11623.38|11627.18|11627.18|11627.18|11627.18|11623.38|11623.38|0
1643015660000|2022-01-24 09:14:20|11626.71|11626.71|11625.3|11625.3|11626.71|11626.71|11625.3|11625.3|0
1643015670000|2022-01-24 09:14:30|11626.48|11626.48|11626.81|11626.81|11626.81|11626.81|11626.41|11626.41|0
1643015690000|2022-01-24 09:14:50|11626.57|11626.57|11625.55|11625.55|11626.73|11626.73|11625.55|11625.55|0
1643015720000|2022-01-24 09:15:20|11624.85|11624.85|11624.5|11624.5|11624.85|11624.85|11624.5|11624.5|0
1643015730000|2022-01-24 09:15:30|11625.13|11625.13|11625.56|11625.56|11625.56|11625.56|11625.13|11625.13|0
1643015740000|2022-01-24 09:15:40|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|0
1643015760000|2022-01-24 09:16:00|11624.64|11624.64|11624.48|11624.48|11624.64|11624.64|11624.48|11624.48|0
1643015770000|2022-01-24 09:16:10|11624.7|11624.7|11624.7|11624.7|11624.7|11624.7|11624.7|11624.7|0
1643015780000|2022-01-24 09:16:20|11624.36|11624.36|11621.43|11621.43|11624.36|11624.36|11621.43|11621.43|0
1643015790000|2022-01-24 09:16:30|11621.35|11621.35|11621.25|11621.25|11621.75|11621.75|11621.25|11621.25|0
1643015800000|2022-01-24 09:16:40|11621.33|11621.33|11618.96|11618.96|11621.33|11621.33|11618.96|11618.96|0
1643015810000|2022-01-24 09:16:50|11618.88|11618.88|11618.88|11618.88|11618.88|11618.88|11618.88|11618.88|0
1643015830000|2022-01-24 09:17:10|11617.69|11617.69|11617.69|11617.69|11617.69|11617.69|11617.69|11617.69|0
1643015840000|2022-01-24 09:17:20|11617.53|11617.53|11617.03|11617.03|11617.53|11617.53|11617.03|11617.03|0
1643015850000|2022-01-24 09:17:30|11616.57|11616.57|11616.16|11616.16|11616.57|11616.57|11616.16|11616.16|0
1643015880000|2022-01-24 09:18:00|11617.14|11617.14|11616.9|11616.9|11617.14|11617.14|11616.9|11616.9|0
1643015890000|2022-01-24 09:18:10|11613.16|11613.16|11609.85|11609.85|11613.16|11613.16|11609.85|11609.85|0
1643015900000|2022-01-24 09:18:20|11611.99|11611.99|11610.17|11610.17|11611.99|11611.99|11610.17|11610.17|0
1643015910000|2022-01-24 09:18:30|11609.77|11609.77|11612.59|11612.59|11612.92|11612.92|11609.77|11609.77|0
1643015940000|2022-01-24 09:19:00|11612.94|11612.94|11612.94|11612.94|11612.94|11612.94|11612.94|11612.94|0
1643015960000|2022-01-24 09:19:20|11613.92|11613.92|11616.87|11616.87|11618.72|11618.72|11613.92|11613.92|0
1643015980000|2022-01-24 09:19:40|11616.99|11616.99|11616.99|11616.99|11616.99|11616.99|11616.99|11616.99|0
1643015990000|2022-01-24 09:19:50|11619.36|11619.36|11619.41|11619.41|11619.41|11619.41|11619.31|11619.31|0
1643016000000|2022-01-24 09:20:00|11618.99|11618.99|11619.2|11619.2|11619.2|11619.2|11618.99|11618.99|0
1643016010000|2022-01-24 09:20:10|11619.36|11619.36|11617.7|11617.7|11619.36|11619.36|11617.7|11617.7|0
1643016020000|2022-01-24 09:20:20|11617.77|11617.77|11618.46|11618.46|11618.46|11618.46|11617.77|11617.77|0
1643016030000|2022-01-24 09:20:30|11619.65|11619.65|11619.65|11619.65|11619.65|11619.65|11619.65|11619.65|0
1643016040000|2022-01-24 09:20:40|11624.75|11624.75|11626.57|11626.57|11626.57|11626.57|11624.75|11624.75|0
1643016060000|2022-01-24 09:21:00|11626.5|11626.5|11624.68|11624.68|11626.5|11626.5|11624.68|11624.68|0
1643016070000|2022-01-24 09:21:10|11624.63|11624.63|11622.99|11622.99|11624.7|11624.7|11622.99|11622.99|0
1643016090000|2022-01-24 09:21:30|11621.03|11621.03|11621.03|11621.03|11621.03|11621.03|11621.03|11621.03|0
1643016100000|2022-01-24 09:21:40|11621.02|11621.02|11621.02|11621.02|11621.02|11621.02|11621.02|11621.02|0
1643016120000|2022-01-24 09:22:00|11620.78|11620.78|11620.77|11620.77|11620.89|11620.89|11620.66|11620.66|0
1643016150000|2022-01-24 09:22:30|11619.73|11619.73|11619.07|11619.07|11619.73|11619.73|11619.07|11619.07|0
1643016160000|2022-01-24 09:22:40|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|0
1643016170000|2022-01-24 09:22:50|11618.22|11618.22|11618.09|11618.09|11618.22|11618.22|11618.09|11618.09|0
1643016180000|2022-01-24 09:23:00|11617.72|11617.72|11616.62|11616.62|11617.72|11617.72|11616.62|11616.62|0
1643016190000|2022-01-24 09:23:10|11616.39|11616.39|11616.51|11616.51|11616.51|11616.51|11616.39|11616.39|0
1643016210000|2022-01-24 09:23:30|11618.47|11618.47|11619.45|11619.45|11619.45|11619.45|11618.47|11618.47|0
1643016220000|2022-01-24 09:23:40|11619.24|11619.24|11619.24|11619.24|11619.24|11619.24|11619.24|11619.24|0
1643016230000|2022-01-24 09:23:50|11619.87|11619.87|11620.27|11620.27|11620.27|11620.27|11619.87|11619.87|0
1643016240000|2022-01-24 09:24:00|11620.5|11620.5|11620.16|11620.16|11620.5|11620.5|11620.16|11620.16|0
1643016250000|2022-01-24 09:24:10|11620.37|11620.37|11620.81|11620.81|11621.2|11621.2|11620.37|11620.37|0
1643016280000|2022-01-24 09:24:40|11620.59|11620.59|11619.8|11619.8|11620.59|11620.59|11619.8|11619.8|0
1643016290000|2022-01-24 09:24:50|11619.9|11619.9|11619.9|11619.9|11619.9|11619.9|11619.9|11619.9|0
1643016300000|2022-01-24 09:25:00|11621.08|11621.08|11623.26|11623.26|11623.52|11623.52|11621.08|11621.08|0
1643016310000|2022-01-24 09:25:10|11626.6|11626.6|11636.77|11636.77|11636.77|11636.77|11626.6|11626.6|0
1643016320000|2022-01-24 09:25:20|11636.37|11636.37|11635.48|11635.48|11636.79|11636.79|11635.48|11635.48|0
1643016330000|2022-01-24 09:25:30|11635.88|11635.88|11634.57|11634.57|11635.88|11635.88|11634.57|11634.57|0
1643016340000|2022-01-24 09:25:40|11634.36|11634.36|11635.69|11635.69|11636.32|11636.32|11634.36|11634.36|0
1643016350000|2022-01-24 09:25:50|11635.52|11635.52|11635.52|11635.52|11635.52|11635.52|11635.52|11635.52|0
1643016360000|2022-01-24 09:26:00|11635.28|11635.28|11635.49|11635.49|11635.49|11635.49|11635.28|11635.28|0
1643016370000|2022-01-24 09:26:10|11636.29|11636.29|11637.21|11637.21|11637.89|11637.89|11635.94|11635.94|0
1643016380000|2022-01-24 09:26:20|11638.4|11638.4|11639.62|11639.62|11639.62|11639.62|11638.4|11638.4|0
1643016390000|2022-01-24 09:26:30|11639.5|11639.5|11638.58|11638.58|11639.5|11639.5|11638.58|11638.58|0
1643016400000|2022-01-24 09:26:40|11638.76|11638.76|11638.76|11638.76|11638.76|11638.76|11638.76|11638.76|0
1643016410000|2022-01-24 09:26:50|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|0
1643016420000|2022-01-24 09:27:00|11639.5|11639.5|11639.5|11639.5|11639.5|11639.5|11639.5|11639.5|0
1643016440000|2022-01-24 09:27:20|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|0
1643016460000|2022-01-24 09:27:40|11639.16|11639.16|11639.56|11639.56|11639.56|11639.56|11639.16|11639.16|0
1643016470000|2022-01-24 09:27:50|11639.44|11639.44|11641.85|11641.85|11641.85|11641.85|11639.2|11639.2|0
1643016480000|2022-01-24 09:28:00|11642.83|11642.83|11642.83|11642.83|11642.83|11642.83|11642.83|11642.83|0
1643016490000|2022-01-24 09:28:10|11642.71|11642.71|11643.93|11643.93|11643.93|11643.93|11642.71|11642.71|0
1643016500000|2022-01-24 09:28:20|11643.81|11643.81|11643.69|11643.69|11643.81|11643.81|11643.69|11643.69|0
1643016520000|2022-01-24 09:28:40|11642.5|11642.5|11642.5|11642.5|11642.5|11642.5|11642.5|11642.5|0
1643016530000|2022-01-24 09:28:50|11641.52|11641.52|11644.36|11644.36|11644.36|11644.36|11641.52|11641.52|0
1643016540000|2022-01-24 09:29:00|11643.38|11643.38|11644.03|11644.03|11644.18|11644.18|11643.38|11643.38|0
1643016550000|2022-01-24 09:29:10|11644.34|11644.34|11644.65|11644.65|11644.65|11644.65|11644.34|11644.34|0
1643016560000|2022-01-24 09:29:20|11643.46|11643.46|11643.46|11643.46|11643.46|11643.46|11643.46|11643.46|0
1643016570000|2022-01-24 09:29:30|11642.48|11642.48|11642.28|11642.28|11642.79|11642.79|11642.28|11642.28|0
1643016580000|2022-01-24 09:29:40|11641.5|11641.5|11641.5|11641.5|11641.5|11641.5|11641.5|11641.5|0
1643016600000|2022-01-24 09:30:00|11641|11641|11639.85|11639.85|11641|11641|11639.85|11639.85|0
1643016610000|2022-01-24 09:30:10|11640.37|11640.37|11645.33|11645.33|11645.33|11645.33|11640.37|11640.37|0
1643016620000|2022-01-24 09:30:20|11646.31|11646.31|11646.52|11646.52|11646.52|11646.52|11646.31|11646.31|0
1643016640000|2022-01-24 09:30:40|11647.71|11647.71|11647.71|11647.71|11647.71|11647.71|11647.71|11647.71|0
1643016650000|2022-01-24 09:30:50|11647.36|11647.36|11645.05|11645.05|11647.36|11647.36|11645.05|11645.05|0
1643016660000|2022-01-24 09:31:00|11644.7|11644.7|11640.62|11640.62|11644.7|11644.7|11640.62|11640.62|0
1643016670000|2022-01-24 09:31:10|11640.29|11640.29|11641.98|11641.98|11643.16|11643.16|11640.29|11640.29|0
1643016700000|2022-01-24 09:31:40|11643.16|11643.16|11642.58|11642.58|11643.16|11643.16|11642.58|11642.58|0
1643016710000|2022-01-24 09:31:50|11644.95|11644.95|11645.37|11645.37|11645.37|11645.37|11644.95|11644.95|0
1643016720000|2022-01-24 09:32:00|11643.41|11643.41|11642.02|11642.02|11644.39|11644.39|11642.02|11642.02|0
1643016750000|2022-01-24 09:32:30|11640.84|11640.84|11639.74|11639.74|11640.84|11640.84|11639.74|11639.74|0
1643016760000|2022-01-24 09:32:40|11639.52|11639.52|11639.52|11639.52|11639.52|11639.52|11639.52|11639.52|0
1643016770000|2022-01-24 09:32:50|11639.57|11639.57|11639.57|11639.57|11639.57|11639.57|11639.57|11639.57|0
1643016780000|2022-01-24 09:33:00|11639.92|11639.92|11636.97|11636.97|11639.92|11639.92|11636.97|11636.97|0
1643016790000|2022-01-24 09:33:10|11636.85|11636.85|11635.51|11635.51|11636.85|11636.85|11635.51|11635.51|0
1643016800000|2022-01-24 09:33:20|11635.27|11635.27|11635.27|11635.27|11635.27|11635.27|11635.27|11635.27|0
1643016810000|2022-01-24 09:33:30|11633.31|11633.31|11632.13|11632.13|11633.31|11633.31|11632.13|11632.13|0
1643016820000|2022-01-24 09:33:40|11636.04|11636.04|11637.23|11637.23|11637.23|11637.23|11636.04|11636.04|0
1643016830000|2022-01-24 09:33:50|11637.35|11637.35|11637.81|11637.81|11637.81|11637.81|11637.35|11637.35|0
1643016840000|2022-01-24 09:34:00|11637.69|11637.69|11637.69|11637.69|11637.69|11637.69|11637.69|11637.69|0
1643016850000|2022-01-24 09:34:10|11637.85|11637.85|11637.85|11637.85|11637.85|11637.85|11637.85|11637.85|0
1643016860000|2022-01-24 09:34:20|11638.05|11638.05|11638.05|11638.05|11638.05|11638.05|11638.05|11638.05|0
1643016870000|2022-01-24 09:34:30|11638.17|11638.17|11637.45|11637.45|11638.43|11638.43|11637.45|11637.45|0
1643016900000|2022-01-24 09:35:00|11637.05|11637.05|11638.24|11638.24|11638.24|11638.24|11637.05|11637.05|0
1643016910000|2022-01-24 09:35:10|11638.6|11638.6|11638.6|11638.6|11638.6|11638.6|11638.6|11638.6|0
1643016930000|2022-01-24 09:35:30|11639.79|11639.79|11640|11640|11640|11640|11639.79|11639.79|0
1643016940000|2022-01-24 09:35:40|11639.58|11639.58|11639.79|11639.79|11639.79|11639.79|11639.58|11639.58|0
1643016950000|2022-01-24 09:35:50|11640.19|11640.19|11640.34|11640.34|11640.79|11640.79|11639.55|11639.55|0
1643016960000|2022-01-24 09:36:00|11641.72|11641.72|11641.72|11641.72|11641.72|11641.72|11641.72|11641.72|0
1643016970000|2022-01-24 09:36:10|11641.85|11641.85|11641.85|11641.85|11641.85|11641.85|11641.85|11641.85|0
1643016980000|2022-01-24 09:36:20|11641.72|11641.72|11644.61|11644.61|11644.66|11644.66|11641.72|11641.72|0
1643016990000|2022-01-24 09:36:30|11645.04|11645.04|11645.2|11645.2|11645.2|11645.2|11645.04|11645.04|0
1643017000000|2022-01-24 09:36:40|11646.2|11646.2|11647.72|11647.72|11647.72|11647.72|11646.2|11646.2|0
1643017010000|2022-01-24 09:36:50|11647.96|11647.96|11657.13|11657.13|11657.13|11657.13|11647.96|11647.96|0
1643017020000|2022-01-24 09:37:00|11657.33|11657.33|11657.95|11657.95|11657.95|11657.95|11657.33|11657.33|0
1643017030000|2022-01-24 09:37:10|11660.54|11660.54|11660.64|11660.64|11660.64|11660.64|11660.54|11660.54|0
1643017040000|2022-01-24 09:37:20|11660.79|11660.79|11660.79|11660.79|11660.79|11660.79|11660.64|11660.64|0
1643017060000|2022-01-24 09:37:40|11660.9|11660.9|11660.9|11660.9|11660.9|11660.9|11660.9|11660.9|0
1643017080000|2022-01-24 09:38:00|11659.72|11659.72|11659.87|11659.87|11659.87|11659.87|11659.72|11659.72|0
1643017090000|2022-01-24 09:38:10|11659.47|11659.47|11659.24|11659.24|11659.47|11659.47|11658.84|11658.84|0
1643017100000|2022-01-24 09:38:20|11658.84|11658.84|11657.44|11657.44|11659.07|11659.07|11657.44|11657.44|0
1643017110000|2022-01-24 09:38:30|11656.4|11656.4|11655.88|11655.88|11656.4|11656.4|11654.85|11654.85|0
1643017120000|2022-01-24 09:38:40|11655.72|11655.72|11655.88|11655.88|11655.88|11655.88|11655.72|11655.72|0
1643017140000|2022-01-24 09:39:00|11655.76|11655.76|11655.36|11655.36|11655.76|11655.76|11655.36|11655.36|0
1643017150000|2022-01-24 09:39:10|11655.24|11655.24|11655.74|11655.74|11655.74|11655.74|11654.99|11654.99|0
1643017160000|2022-01-24 09:39:20|11655.39|11655.39|11651.9|11651.9|11655.39|11655.39|11651.9|11651.9|0
1643017170000|2022-01-24 09:39:30|11651.38|11651.38|11649.45|11649.45|11651.38|11651.38|11649.45|11649.45|0
1643017180000|2022-01-24 09:39:40|11648.26|11648.26|11648.26|11648.26|11648.26|11648.26|11648.26|11648.26|0
1643017190000|2022-01-24 09:39:50|11648.03|11648.03|11648.03|11648.03|11648.03|11648.03|11648.03|11648.03|0
1643017200000|2022-01-24 09:40:00|11647.64|11647.64|11647.43|11647.43|11647.64|11647.64|11647.43|11647.43|0
1643017220000|2022-01-24 09:40:20|11647.38|11647.38|11647.38|11647.38|11647.38|11647.38|11647.38|11647.38|0
1643017230000|2022-01-24 09:40:30|11646.91|11646.91|11646.91|11646.91|11646.91|11646.91|11646.91|11646.91|0
1643017260000|2022-01-24 09:41:00|11646.57|11646.57|11646.57|11646.57|11646.57|11646.57|11646.57|11646.57|0
1643017270000|2022-01-24 09:41:10|11646.34|11646.34|11646.52|11646.52|11646.8|11646.8|11646.28|11646.28|0
1643017280000|2022-01-24 09:41:20|11646.15|11646.15|11641.03|11641.03|11646.58|11646.58|11641.03|11641.03|0
1643017290000|2022-01-24 09:41:30|11640.63|11640.63|11635.52|11635.52|11640.63|11640.63|11635.52|11635.52|0
1643017300000|2022-01-24 09:41:40|11634.34|11634.34|11633.17|11633.17|11634.34|11634.34|11633.17|11633.17|0
1643017310000|2022-01-24 09:41:50|11632.97|11632.97|11632.45|11632.45|11632.97|11632.97|11632.45|11632.45|0
1643017320000|2022-01-24 09:42:00|11632.15|11632.15|11632.2|11632.2|11632.36|11632.36|11632.15|11632.15|0
1643017330000|2022-01-24 09:42:10|11632.08|11632.08|11629.89|11629.89|11632.87|11632.87|11629.89|11629.89|0
1643017340000|2022-01-24 09:42:20|11629.72|11629.72|11629.57|11629.57|11629.72|11629.72|11629.57|11629.57|0
1643017350000|2022-01-24 09:42:30|11629.2|11629.2|11629.2|11629.2|11629.2|11629.2|11629.2|11629.2|0
1643017360000|2022-01-24 09:42:40|11629.08|11629.08|11628.96|11628.96|11629.08|11629.08|11628.96|11628.96|0
1643017380000|2022-01-24 09:43:00|11629.14|11629.14|11630.49|11630.49|11631.5|11631.5|11629.14|11629.14|0
1643017390000|2022-01-24 09:43:10|11630.66|11630.66|11630.78|11630.78|11630.78|11630.78|11630.66|11630.66|0
1643017400000|2022-01-24 09:43:20|11630.7|11630.7|11630.78|11630.78|11631.09|11631.09|11630.7|11630.7|0
1643017410000|2022-01-24 09:43:30|11631.18|11631.18|11631.18|11631.18|11631.18|11631.18|11631.18|11631.18|0
1643017420000|2022-01-24 09:43:40|11631.33|11631.33|11631.33|11631.33|11631.33|11631.33|11631.33|11631.33|0
1643017430000|2022-01-24 09:43:50|11631.22|11631.22|11633.41|11633.41|11633.41|11633.41|11631.22|11631.22|0
1643017440000|2022-01-24 09:44:00|11633.29|11633.29|11633.32|11633.32|11633.32|11633.32|11633.17|11633.17|0
1643017450000|2022-01-24 09:44:10|11632.22|11632.22|11631.91|11631.91|11632.22|11632.22|11631.91|11631.91|0
1643017460000|2022-01-24 09:44:20|11632.57|11632.57|11632.32|11632.32|11632.57|11632.57|11632.32|11632.32|0
1643017490000|2022-01-24 09:44:50|11632.16|11632.16|11631.31|11631.31|11632.16|11632.16|11631.31|11631.31|0
1643017500000|2022-01-24 09:45:00|11630.84|11630.84|11624.71|11624.71|11630.84|11630.84|11624.71|11624.71|0
1643017510000|2022-01-24 09:45:10|11623.53|11623.53|11624.55|11624.55|11625.1|11625.1|11623.32|11623.32|0
1643017520000|2022-01-24 09:45:20|11625.01|11625.01|11624.18|11624.18|11625.01|11625.01|11624.18|11624.18|0
1643017530000|2022-01-24 09:45:30|11622.99|11622.99|11622.82|11622.82|11622.99|11622.99|11622.82|11622.82|0
1643017540000|2022-01-24 09:45:40|11623.18|11623.18|11623.14|11623.14|11623.45|11623.45|11623.14|11623.14|0
1643017550000|2022-01-24 09:45:50|11625.51|11625.51|11625.51|11625.51|11625.51|11625.51|11625.51|11625.51|0
1643017560000|2022-01-24 09:46:00|11624.53|11624.53|11624.53|11624.53|11624.53|11624.53|11624.53|11624.53|0
1643017580000|2022-01-24 09:46:20|11623.83|11623.83|11623.66|11623.66|11624.06|11624.06|11623.36|11623.36|0
1643017590000|2022-01-24 09:46:30|11623.9|11623.9|11618.98|11618.98|11623.9|11623.9|11618.98|11618.98|0
1643017600000|2022-01-24 09:46:40|11618.72|11618.72|11618.28|11618.28|11619.08|11619.08|11618.28|11618.28|0
1643017610000|2022-01-24 09:46:50|11618.83|11618.83|11619.06|11619.06|11619.06|11619.06|11618.83|11618.83|0
1643017620000|2022-01-24 09:47:00|11620.04|11620.04|11622.61|11622.61|11622.61|11622.61|11619.65|11619.65|0
1643017630000|2022-01-24 09:47:10|11623.46|11623.46|11623.41|11623.41|11623.46|11623.46|11622.99|11622.99|0
1643017640000|2022-01-24 09:47:20|11623.83|11623.83|11623.83|11623.83|11623.83|11623.83|11623.83|11623.83|0
1643017660000|2022-01-24 09:47:40|11623.95|11623.95|11620.65|11620.65|11623.95|11623.95|11620.65|11620.65|0
1643017670000|2022-01-24 09:47:50|11620.5|11620.5|11620.5|11620.5|11620.5|11620.5|11620.5|11620.5|0
1643017680000|2022-01-24 09:48:00|11620.34|11620.34|11619.19|11619.19|11620.5|11620.5|11619.19|11619.19|0
1643017690000|2022-01-24 09:48:10|11622.12|11622.12|11622.12|11622.12|11622.12|11622.12|11622.12|11622.12|0
1643017700000|2022-01-24 09:48:20|11622.38|11622.38|11623.28|11623.28|11623.28|11623.28|11621.71|11621.71|0
1643017710000|2022-01-24 09:48:30|11623.12|11623.12|11623.12|11623.12|11623.12|11623.12|11623.12|11623.12|0
1643017720000|2022-01-24 09:48:40|11622.14|11622.14|11622.94|11622.94|11622.94|11622.94|11622.14|11622.14|0
1643017730000|2022-01-24 09:48:50|11621.76|11621.76|11622.37|11622.37|11622.37|11622.37|11621.76|11621.76|0
1643017740000|2022-01-24 09:49:00|11622.63|11622.63|11623.27|11623.27|11623.43|11623.43|11622.63|11622.63|0
1643017750000|2022-01-24 09:49:10|11625.23|11625.23|11625.23|11625.23|11625.23|11625.23|11625.23|11625.23|0
1643017760000|2022-01-24 09:49:20|11625.49|11625.49|11630.05|11630.05|11630.05|11630.05|11625.49|11625.49|0
1643017770000|2022-01-24 09:49:30|11631.03|11631.03|11631.39|11631.39|11631.39|11631.39|11631.03|11631.03|0
1643017780000|2022-01-24 09:49:40|11631.13|11631.13|11631.32|11631.32|11631.32|11631.32|11631.13|11631.13|0
1643017790000|2022-01-24 09:49:50|11631.86|11631.86|11632.9|11632.9|11632.9|11632.9|11631.86|11631.86|0
1643017800000|2022-01-24 09:50:00|11633.21|11633.21|11633.44|11633.44|11633.59|11633.59|11633.21|11633.21|0
1643017810000|2022-01-24 09:50:10|11633.23|11633.23|11634.46|11634.46|11634.46|11634.46|11633.23|11633.23|0
1643017820000|2022-01-24 09:50:20|11635.07|11635.07|11637.96|11637.96|11637.96|11637.96|11635.07|11635.07|0
1643017830000|2022-01-24 09:50:30|11638.31|11638.31|11639.87|11639.87|11639.87|11639.87|11637.91|11637.91|0
1643017850000|2022-01-24 09:50:50|11641.06|11641.06|11641.32|11641.32|11641.72|11641.72|11641.06|11641.06|0
1643017860000|2022-01-24 09:51:00|11641.67|11641.67|11641.27|11641.27|11641.67|11641.67|11641.17|11641.17|0
1643017870000|2022-01-24 09:51:10|11641.39|11641.39|11643.92|11643.92|11643.92|11643.92|11641.39|11641.39|0
1643017900000|2022-01-24 09:51:40|11643.8|11643.8|11643.54|11643.54|11643.8|11643.8|11643.54|11643.54|0
1643017910000|2022-01-24 09:51:50|11643.75|11643.75|11643.27|11643.27|11643.75|11643.75|11642.77|11642.77|0
1643017920000|2022-01-24 09:52:00|11643.11|11643.11|11643.11|11643.11|11643.11|11643.11|11643.11|11643.11|0
1643017930000|2022-01-24 09:52:10|11642.99|11642.99|11643.2|11643.2|11643.2|11643.2|11642.99|11642.99|0
1643017940000|2022-01-24 09:52:20|11642.01|11642.01|11642.01|11642.01|11642.01|11642.01|11642.01|11642.01|0
1643017950000|2022-01-24 09:52:30|11642.26|11642.26|11640.82|11640.82|11642.26|11642.26|11640.82|11640.82|0
1643017960000|2022-01-24 09:52:40|11640.47|11640.47|11638.05|11638.05|11640.47|11640.47|11638.05|11638.05|0
1643017970000|2022-01-24 09:52:50|11638.12|11638.12|11634.33|11634.33|11638.12|11638.12|11634.33|11634.33|0
1643017980000|2022-01-24 09:53:00|11634.17|11634.17|11633.31|11633.31|11634.17|11634.17|11633.31|11633.31|0
1643017990000|2022-01-24 09:53:10|11632.86|11632.86|11632.91|11632.91|11632.91|11632.91|11632.86|11632.86|0
1643018020000|2022-01-24 09:53:40|11633.89|11633.89|11633.89|11633.89|11633.89|11633.89|11633.89|11633.89|0
1643018030000|2022-01-24 09:53:50|11633.56|11633.56|11627.25|11627.25|11633.56|11633.56|11627.25|11627.25|0
1643018050000|2022-01-24 09:54:10|11627.13|11627.13|11627.13|11627.13|11627.13|11627.13|11627.13|11627.13|0
1643018060000|2022-01-24 09:54:20|11627|11627|11626.93|11626.93|11627|11627|11626.93|11626.93|0
1643018070000|2022-01-24 09:54:30|11626.81|11626.81|11628.76|11628.76|11628.76|11628.76|11626.81|11626.81|0
1643018100000|2022-01-24 09:55:00|11629.95|11629.95|11629.95|11629.95|11629.95|11629.95|11629.95|11629.95|0
1643018110000|2022-01-24 09:55:10|11630.35|11630.35|11630.35|11630.35|11630.35|11630.35|11630.35|11630.35|0
1643018120000|2022-01-24 09:55:20|11630|11630|11629.37|11629.37|11630|11630|11629.37|11629.37|0
1643018130000|2022-01-24 09:55:30|11629.14|11629.14|11629.37|11629.37|11629.37|11629.37|11629.14|11629.14|0
1643018150000|2022-01-24 09:55:50|11628.39|11628.39|11626.41|11626.41|11628.39|11628.39|11626.41|11626.41|0
1643018160000|2022-01-24 09:56:00|11626.29|11626.29|11625.31|11625.31|11626.29|11626.29|11625.31|11625.31|0
1643018170000|2022-01-24 09:56:10|11624.8|11624.8|11624.8|11624.8|11624.8|11624.8|11624.8|11624.8|0
1643018180000|2022-01-24 09:56:20|11624.68|11624.68|11624.34|11624.34|11624.68|11624.68|11624.34|11624.34|0
1643018200000|2022-01-24 09:56:40|11624.22|11624.22|11624.14|11624.14|11624.22|11624.22|11624.01|11624.01|0
1643018210000|2022-01-24 09:56:50|11624.6|11624.6|11628.56|11628.56|11628.56|11628.56|11624.41|11624.41|0
1643018220000|2022-01-24 09:57:00|11628.05|11628.05|11628.31|11628.31|11628.31|11628.31|11628.05|11628.05|0
1643018230000|2022-01-24 09:57:10|11628.05|11628.05|11631.84|11631.84|11631.84|11631.84|11628.05|11628.05|0
1643018240000|2022-01-24 09:57:20|11632.08|11632.08|11635.33|11635.33|11635.33|11635.33|11632.08|11632.08|0
1643018250000|2022-01-24 09:57:30|11635.74|11635.74|11636.45|11636.45|11636.59|11636.59|11635.74|11635.74|0
1643018260000|2022-01-24 09:57:40|11636.58|11636.58|11636.75|11636.75|11636.75|11636.75|11636.58|11636.58|0
1643018270000|2022-01-24 09:57:50|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|0
1643018280000|2022-01-24 09:58:00|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|0
1643018290000|2022-01-24 09:58:10|11636.83|11636.83|11637.23|11637.23|11637.23|11637.23|11636.83|11636.83|0
1643018300000|2022-01-24 09:58:20|11638.42|11638.42|11638.42|11638.42|11638.42|11638.42|11638.42|11638.42|0
1643018310000|2022-01-24 09:58:30|11637.33|11637.33|11637.33|11637.33|11637.33|11637.33|11637.33|11637.33|0
1643018320000|2022-01-24 09:58:40|11636.14|11636.14|11636.14|11636.14|11636.14|11636.14|11636.14|11636.14|0
1643018330000|2022-01-24 09:58:50|11636.56|11636.56|11636.11|11636.11|11636.56|11636.56|11636.11|11636.11|0
1643018340000|2022-01-24 09:59:00|11636.32|11636.32|11636.32|11636.32|11636.32|11636.32|11636.32|11636.32|0
1643018350000|2022-01-24 09:59:10|11635.9|11635.9|11636.32|11636.32|11636.32|11636.32|11635.9|11635.9|0
1643018370000|2022-01-24 09:59:30|11636.11|11636.11|11636.11|11636.11|11636.11|11636.11|11636.11|11636.11|0
1643018390000|2022-01-24 09:59:50|11636.51|11636.51|11636.87|11636.87|11636.87|11636.87|11636.51|11636.51|0
1643018400000|2022-01-24 10:00:00|11638.05|11638.05|11632.93|11632.93|11638.05|11638.05|11632.93|11632.93|0
1643018410000|2022-01-24 10:00:10|11634.11|11634.11|11634.11|11634.11|11634.11|11634.11|11634.11|11634.11|0
1643018420000|2022-01-24 10:00:20|11634.23|11634.23|11634.23|11634.23|11634.23|11634.23|11634.23|11634.23|0
1643018430000|2022-01-24 10:00:30|11634.11|11634.11|11635.49|11635.49|11635.49|11635.49|11634.11|11634.11|0
1643018440000|2022-01-24 10:00:40|11635.9|11635.9|11635.67|11635.67|11635.9|11635.9|11635.67|11635.67|0
1643018450000|2022-01-24 10:00:50|11635.88|11635.88|11635.88|11635.88|11635.88|11635.88|11635.88|11635.88|0
1643018460000|2022-01-24 10:01:00|11635.7|11635.7|11635.85|11635.85|11635.85|11635.85|11635.44|11635.44|0
1643018500000|2022-01-24 10:01:40|11635.6|11635.6|11634.75|11634.75|11635.6|11635.6|11634.75|11634.75|0
1643018520000|2022-01-24 10:02:00|11634.24|11634.24|11628.3|11628.3|11634.24|11634.24|11628.3|11628.3|0
1643018530000|2022-01-24 10:02:10|11628.09|11628.09|11624.25|11624.25|11628.09|11628.09|11624.1|11624.1|0
1643018540000|2022-01-24 10:02:20|11623.9|11623.9|11624.12|11624.12|11624.12|11624.12|11623.43|11623.43|0
1643018550000|2022-01-24 10:02:30|11623.6|11623.6|11622.2|11622.2|11623.6|11623.6|11622.2|11622.2|0
1643018560000|2022-01-24 10:02:40|11622.13|11622.13|11620.15|11620.15|11622.13|11622.13|11619.17|11619.17|0
1643018570000|2022-01-24 10:02:50|11619.97|11619.97|11620.17|11620.17|11620.17|11620.17|11619.97|11619.97|0
1643018580000|2022-01-24 10:03:00|11620|11620|11618.87|11618.87|11620|11620|11618.87|11618.87|0
1643018590000|2022-01-24 10:03:10|11619.56|11619.56|11619.35|11619.35|11619.56|11619.56|11619.35|11619.35|0
1643018600000|2022-01-24 10:03:20|11619|11619|11619|11619|11619|11619|11619|11619|0
1643018610000|2022-01-24 10:03:30|11618.85|11618.85|11619.21|11619.21|11619.21|11619.21|11618.85|11618.85|0
1643018630000|2022-01-24 10:03:50|11618.5|11618.5|11617.01|11617.01|11618.5|11618.5|11616.63|11616.63|0
1643018640000|2022-01-24 10:04:00|11616.71|11616.71|11615.83|11615.83|11617.01|11617.01|11615.83|11615.83|0
1643018660000|2022-01-24 10:04:20|11615.47|11615.47|11615.59|11615.59|11615.59|11615.59|11615.47|11615.47|0
1643018670000|2022-01-24 10:04:30|11617.96|11617.96|11617.96|11617.96|11617.96|11617.96|11617.96|11617.96|0
1643018680000|2022-01-24 10:04:40|11618.38|11618.38|11617.61|11617.61|11618.59|11618.59|11616.63|11616.63|0
1643018700000|2022-01-24 10:05:00|11616.43|11616.43|11616.31|11616.31|11616.43|11616.43|11616.31|11616.31|0
1643018720000|2022-01-24 10:05:20|11616.09|11616.09|11614.32|11614.32|11616.09|11616.09|11614.32|11614.32|0
1643018730000|2022-01-24 10:05:30|11614.72|11614.72|11615.11|11615.11|11615.11|11615.11|11614.72|11614.72|0
1643018740000|2022-01-24 10:05:40|11615.17|11615.17|11614.93|11614.93|11615.17|11615.17|11614.93|11614.93|0
1643018750000|2022-01-24 10:05:50|11614.53|11614.53|11614.53|11614.53|11614.53|11614.53|11614.53|11614.53|0
1643018760000|2022-01-24 10:06:00|11611.59|11611.59|11609.13|11609.13|11611.59|11611.59|11609.13|11609.13|0
1643018770000|2022-01-24 10:06:10|11607.94|11607.94|11607.71|11607.71|11607.94|11607.94|11607.71|11607.71|0
1643018780000|2022-01-24 10:06:20|11606.53|11606.53|11605.61|11605.61|11606.53|11606.53|11605.61|11605.61|0
1643018790000|2022-01-24 10:06:30|11605.24|11605.24|11603.52|11603.52|11605.24|11605.24|11603.52|11603.52|0
1643018800000|2022-01-24 10:06:40|11603.12|11603.12|11601.32|11601.32|11603.12|11603.12|11601.32|11601.32|0
1643018810000|2022-01-24 10:06:50|11600.99|11600.99|11599|11599|11600.99|11600.99|11599|11599|0
1643018820000|2022-01-24 10:07:00|11598.7|11598.7|11597.12|11597.12|11598.7|11598.7|11597.12|11597.12|0
1643018830000|2022-01-24 10:07:10|11595.17|11595.17|11595.21|11595.21|11595.21|11595.21|11595.04|11595.04|0
1643018850000|2022-01-24 10:07:30|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|0
1643018860000|2022-01-24 10:07:40|11594.38|11594.38|11594.38|11594.38|11594.38|11594.38|11594.38|11594.38|0
1643018870000|2022-01-24 10:07:50|11593.4|11593.4|11593.38|11593.38|11593.4|11593.4|11593.05|11593.05|0
1643018880000|2022-01-24 10:08:00|11594.12|11594.12|11594.04|11594.04|11594.35|11594.35|11594.04|11594.04|0
1643018890000|2022-01-24 10:08:10|11593.64|11593.64|11592.29|11592.29|11593.83|11593.83|11592.29|11592.29|0
1643018900000|2022-01-24 10:08:20|11592.24|11592.24|11592.13|11592.13|11592.24|11592.24|11592.13|11592.13|0
1643018910000|2022-01-24 10:08:30|11592.44|11592.44|11592.44|11592.44|11592.44|11592.44|11592.44|11592.44|0
1643018920000|2022-01-24 10:08:40|11591.25|11591.25|11591.25|11591.25|11591.25|11591.25|11591.25|11591.25|0
1643018940000|2022-01-24 10:09:00|11591.01|11591.01|11592.09|11592.09|11592.09|11592.09|11590.77|11590.77|0
1643018950000|2022-01-24 10:09:10|11591.94|11591.94|11594.63|11594.63|11595.03|11595.03|11591.94|11591.94|0
1643018960000|2022-01-24 10:09:20|11595.81|11595.81|11596.06|11596.06|11596.42|11596.42|11595.81|11595.81|0
1643018970000|2022-01-24 10:09:30|11595.64|11595.64|11595.64|11595.64|11595.64|11595.64|11595.64|11595.64|0
1643018990000|2022-01-24 10:09:50|11595.74|11595.74|11592.59|11592.59|11595.74|11595.74|11592.59|11592.59|0
1643019000000|2022-01-24 10:10:00|11592.64|11592.64|11591.59|11591.59|11592.64|11592.64|11591.59|11591.59|0
1643019010000|2022-01-24 10:10:10|11591.71|11591.71|11592.01|11592.01|11592.01|11592.01|11591.71|11591.71|0
1643019020000|2022-01-24 10:10:20|11591.47|11591.47|11591.43|11591.43|11592.4|11592.4|11591.21|11591.21|0
1643019030000|2022-01-24 10:10:30|11590.73|11590.73|11590.29|11590.29|11590.73|11590.73|11590.29|11590.29|0
1643019050000|2022-01-24 10:10:50|11591.47|11591.47|11591.47|11591.47|11591.47|11591.47|11591.47|11591.47|0
1643019060000|2022-01-24 10:11:00|11592.16|11592.16|11593.35|11593.35|11594.33|11594.33|11592.16|11592.16|0
1643019070000|2022-01-24 10:11:10|11592.74|11592.74|11593.02|11593.02|11593.19|11593.19|11592.74|11592.74|0
1643019080000|2022-01-24 10:11:20|11592.76|11592.76|11592.69|11592.69|11592.76|11592.76|11592.69|11592.69|0
1643019090000|2022-01-24 10:11:30|11592.39|11592.39|11592.39|11592.39|11592.39|11592.39|11592.39|11592.39|0
1643019100000|2022-01-24 10:11:40|11593.57|11593.57|11593.42|11593.42|11593.57|11593.57|11593.42|11593.42|0
1643019110000|2022-01-24 10:11:50|11593.37|11593.37|11590.01|11590.01|11594.13|11594.13|11589.85|11589.85|0
1643019120000|2022-01-24 10:12:00|11589.75|11589.75|11589.28|11589.28|11589.75|11589.75|11589.28|11589.28|0
1643019130000|2022-01-24 10:12:10|11589.07|11589.07|11588.29|11588.29|11589.07|11589.07|11588.29|11588.29|0
1643019140000|2022-01-24 10:12:20|11587.31|11587.31|11585.68|11585.68|11587.31|11587.31|11585.68|11585.68|0
1643019160000|2022-01-24 10:12:40|11584.42|11584.42|11584.32|11584.32|11584.42|11584.42|11584.32|11584.32|0
1643019170000|2022-01-24 10:12:50|11583.12|11583.12|11582.96|11582.96|11583.12|11583.12|11582.96|11582.96|0
1643019180000|2022-01-24 10:13:00|11583.36|11583.36|11583.33|11583.33|11583.71|11583.71|11583.33|11583.33|0
1643019190000|2022-01-24 10:13:10|11582.14|11582.14|11580.58|11580.58|11582.14|11582.14|11580.58|11580.58|0
1643019200000|2022-01-24 10:13:20|11580.17|11580.17|11580.17|11580.17|11580.17|11580.17|11580.17|11580.17|0
1643019210000|2022-01-24 10:13:30|11579.37|11579.37|11576.1|11576.1|11579.37|11579.37|11576.1|11576.1|0
1643019220000|2022-01-24 10:13:40|11574.91|11574.91|11574.91|11574.91|11574.91|11574.91|11574.91|11574.91|0
1643019230000|2022-01-24 10:13:50|11574.49|11574.49|11574.49|11574.49|11574.49|11574.49|11574.49|11574.49|0
1643019240000|2022-01-24 10:14:00|11572.53|11572.53|11572.53|11572.53|11572.53|11572.53|11572.53|11572.53|0
1643019260000|2022-01-24 10:14:20|11571.93|11571.93|11571.81|11571.81|11572.17|11572.17|11571.81|11571.81|0
1643019280000|2022-01-24 10:14:40|11572.05|11572.05|11572.05|11572.05|11572.05|11572.05|11572.05|11572.05|0
1643019310000|2022-01-24 10:15:10|11572.28|11572.28|11572.28|11572.28|11572.28|11572.28|11572.28|11572.28|0
1643019320000|2022-01-24 10:15:20|11571.09|11571.09|11566.52|11566.52|11571.09|11571.09|11566.52|11566.52|0
1643019330000|2022-01-24 10:15:30|11565.54|11565.54|11564.34|11564.34|11565.54|11565.54|11564.34|11564.34|0
1643019340000|2022-01-24 10:15:40|11563.51|11563.51|11562.15|11562.15|11563.51|11563.51|11562.15|11562.15|0
1643019350000|2022-01-24 10:15:50|11562.58|11562.58|11561.89|11561.89|11562.7|11562.7|11561.89|11561.89|0
1643019360000|2022-01-24 10:16:00|11562.28|11562.28|11562.28|11562.28|11562.28|11562.28|11562.28|11562.28|0
1643019370000|2022-01-24 10:16:10|11562.68|11562.68|11562.68|11562.68|11562.68|11562.68|11562.68|11562.68|0
1643019380000|2022-01-24 10:16:20|11562.27|11562.27|11559.83|11559.83|11562.27|11562.27|11559.83|11559.83|0
1643019390000|2022-01-24 10:16:30|11558.85|11558.85|11558.85|11558.85|11558.85|11558.85|11558.85|11558.85|0
1643019400000|2022-01-24 10:16:40|11557.67|11557.67|11557.91|11557.91|11557.91|11557.91|11557.67|11557.67|0
1643019410000|2022-01-24 10:16:50|11558.25|11558.25|11558.25|11558.25|11558.25|11558.25|11558.25|11558.25|0
1643019420000|2022-01-24 10:17:00|11561.19|11561.19|11561.09|11561.09|11561.19|11561.19|11561.09|11561.09|0
1643019430000|2022-01-24 10:17:10|11561.25|11561.25|11561.25|11561.25|11561.25|11561.25|11561.25|11561.25|0
1643019450000|2022-01-24 10:17:30|11560.99|11560.99|11560.99|11560.99|11560.99|11560.99|11560.99|11560.99|0
1643019470000|2022-01-24 10:17:50|11560.01|11560.01|11560.01|11560.01|11560.01|11560.01|11560.01|11560.01|0
1643019480000|2022-01-24 10:18:00|11562.38|11562.38|11561.19|11561.19|11562.38|11562.38|11561.19|11561.19|0
1643019490000|2022-01-24 10:18:10|11560.88|11560.88|11560.88|11560.88|11560.88|11560.88|11560.88|11560.88|0
1643019500000|2022-01-24 10:18:20|11559.7|11559.7|11559.7|11559.7|11559.7|11559.7|11559.7|11559.7|0
1643019520000|2022-01-24 10:18:40|11559.86|11559.86|11555.46|11555.46|11559.86|11559.86|11555.46|11555.46|0
1643019530000|2022-01-24 10:18:50|11555.41|11555.41|11554.25|11554.25|11555.41|11555.41|11554.25|11554.25|0
1643019540000|2022-01-24 10:19:00|11553.91|11553.91|11555.09|11555.09|11555.09|11555.09|11553.91|11553.91|0
1643019550000|2022-01-24 10:19:10|11554.68|11554.68|11554.65|11554.65|11555.66|11555.66|11554.65|11554.65|0
1643019570000|2022-01-24 10:19:30|11554.42|11554.42|11558.75|11558.75|11558.75|11558.75|11554.42|11554.42|0
1643019590000|2022-01-24 10:19:50|11559.55|11559.55|11559.55|11559.55|11559.55|11559.55|11559.55|11559.55|0
1643019600000|2022-01-24 10:20:00|11559.12|11559.12|11558.96|11558.96|11559.12|11559.12|11558.7|11558.7|0
1643019610000|2022-01-24 10:20:10|11560.15|11560.15|11561.13|11561.13|11561.13|11561.13|11560.15|11560.15|0
1643019620000|2022-01-24 10:20:20|11563.09|11563.09|11566.92|11566.92|11566.92|11566.92|11563.09|11563.09|0
1643019630000|2022-01-24 10:20:30|11567.15|11567.15|11567.82|11567.82|11567.82|11567.82|11567.15|11567.15|0
1643019640000|2022-01-24 10:20:40|11568.02|11568.02|11568.35|11568.35|11568.35|11568.35|11568.02|11568.02|0
1643019650000|2022-01-24 10:20:50|11568.5|11568.5|11569.13|11569.13|11569.13|11569.13|11568.5|11568.5|0
1643019660000|2022-01-24 10:21:00|11569.25|11569.25|11569.22|11569.22|11569.48|11569.48|11569.22|11569.22|0
1643019670000|2022-01-24 10:21:10|11569.62|11569.62|11569.82|11569.82|11569.82|11569.82|11569.62|11569.62|0
1643019680000|2022-01-24 10:21:20|11569.61|11569.61|11569.46|11569.46|11569.61|11569.61|11569.46|11569.46|0
1643019690000|2022-01-24 10:21:30|11569.25|11569.25|11573.81|11573.81|11573.81|11573.81|11568.92|11568.92|0
1643019710000|2022-01-24 10:21:50|11571.85|11571.85|11572.6|11572.6|11572.6|11572.6|11571.62|11571.62|0
1643019720000|2022-01-24 10:22:00|11573|11573|11573|11573|11573|11573|11573|11573|0
1643019740000|2022-01-24 10:22:20|11573.42|11573.42|11573.42|11573.42|11573.42|11573.42|11573.42|11573.42|0
1643019750000|2022-01-24 10:22:30|11572.24|11572.24|11566.27|11566.27|11572.45|11572.45|11566.27|11566.27|0
1643019760000|2022-01-24 10:22:40|11566.01|11566.01|11566.01|11566.01|11566.01|11566.01|11566.01|11566.01|0
1643019770000|2022-01-24 10:22:50|11566.18|11566.18|11565.94|11565.94|11566.18|11566.18|11565.94|11565.94|0
1643019810000|2022-01-24 10:23:30|11564.75|11564.75|11564.75|11564.75|11564.75|11564.75|11564.75|11564.75|0
1643019820000|2022-01-24 10:23:40|11564.25|11564.25|11564.25|11564.25|11564.25|11564.25|11564.25|11564.25|0
1643019830000|2022-01-24 10:23:50|11563.85|11563.85|11563.85|11563.85|11563.85|11563.85|11563.85|11563.85|0
1643019840000|2022-01-24 10:24:00|11563.59|11563.59|11560.77|11560.77|11563.59|11563.59|11560.77|11560.77|0
1643019850000|2022-01-24 10:24:10|11560.62|11560.62|11558.8|11558.8|11560.62|11560.62|11558.8|11558.8|0
1643019860000|2022-01-24 10:24:20|11558.57|11558.57|11553.73|11553.73|11558.57|11558.57|11553.73|11553.73|0
1643019870000|2022-01-24 10:24:30|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|0
1643019880000|2022-01-24 10:24:40|11552.66|11552.66|11552.41|11552.41|11552.66|11552.66|11552.41|11552.41|0
1643019890000|2022-01-24 10:24:50|11552.16|11552.16|11552.16|11552.16|11552.16|11552.16|11552.16|11552.16|0
1643019900000|2022-01-24 10:25:00|11551.36|11551.36|11550.81|11550.81|11551.36|11551.36|11550.74|11550.74|0
1643019930000|2022-01-24 10:25:30|11551.21|11551.21|11551.21|11551.21|11551.21|11551.21|11551.21|11551.21|0
1643019950000|2022-01-24 10:25:50|11551.41|11551.41|11553.02|11553.02|11553.02|11553.02|11551.41|11551.41|0
1643019960000|2022-01-24 10:26:00|11554.2|11554.2|11554.2|11554.2|11554.2|11554.2|11554.2|11554.2|0
1643019970000|2022-01-24 10:26:10|11556.16|11556.16|11556.16|11556.16|11556.16|11556.16|11556.16|11556.16|0
1643019980000|2022-01-24 10:26:20|11555.95|11555.95|11552.81|11552.81|11555.95|11555.95|11552.81|11552.81|0
1643019990000|2022-01-24 10:26:30|11552.46|11552.46|11552.46|11552.46|11552.46|11552.46|11552.46|11552.46|0
1643020000000|2022-01-24 10:26:40|11552.67|11552.67|11554.46|11554.46|11554.46|11554.46|11552.51|11552.51|0
1643020010000|2022-01-24 10:26:50|11554.2|11554.2|11554.42|11554.42|11554.42|11554.42|11554.2|11554.2|0
1643020020000|2022-01-24 10:27:00|11554.29|11554.29|11554.29|11554.29|11554.29|11554.29|11554.29|11554.29|0
1643020030000|2022-01-24 10:27:10|11554.13|11554.13|11556.09|11556.09|11556.09|11556.09|11554.13|11554.13|0
1643020040000|2022-01-24 10:27:20|11557.27|11557.27|11560.44|11560.44|11560.44|11560.44|11557.27|11557.27|0
1643020050000|2022-01-24 10:27:30|11561.62|11561.62|11561.62|11561.62|11561.62|11561.62|11561.62|11561.62|0
1643020060000|2022-01-24 10:27:40|11560.44|11560.44|11560.44|11560.44|11560.44|11560.44|11560.44|11560.44|0
1643020070000|2022-01-24 10:27:50|11559.46|11559.46|11558.27|11558.27|11559.46|11559.46|11558.27|11558.27|0
1643020080000|2022-01-24 10:28:00|11557.48|11557.48|11557.48|11557.48|11557.48|11557.48|11557.48|11557.48|0
1643020090000|2022-01-24 10:28:10|11557.87|11557.87|11556.07|11556.07|11557.87|11557.87|11556.07|11556.07|0
1643020100000|2022-01-24 10:28:20|11555.87|11555.87|11556.08|11556.08|11556.08|11556.08|11555.87|11555.87|0
1643020110000|2022-01-24 10:28:30|11556.13|11556.13|11554.66|11554.66|11556.13|11556.13|11554.66|11554.66|0
1643020120000|2022-01-24 10:28:40|11554.42|11554.42|11554.42|11554.42|11554.42|11554.42|11554.42|11554.42|0
1643020130000|2022-01-24 10:28:50|11554.3|11554.3|11553.37|11553.37|11554.3|11554.3|11553.11|11553.11|0
1643020140000|2022-01-24 10:29:00|11553.75|11553.75|11554.95|11554.95|11554.95|11554.95|11553.75|11553.75|0
1643020150000|2022-01-24 10:29:10|11555.26|11555.26|11555.14|11555.14|11555.26|11555.26|11555.14|11555.14|0
1643020160000|2022-01-24 10:29:20|11555.29|11555.29|11555.29|11555.29|11555.29|11555.29|11555.29|11555.29|0
1643020170000|2022-01-24 10:29:30|11554.31|11554.31|11553.12|11553.12|11554.31|11554.31|11553.12|11553.12|0
1643020180000|2022-01-24 10:29:40|11553.23|11553.23|11553.16|11553.16|11553.28|11553.28|11553.16|11553.16|0
1643020200000|2022-01-24 10:30:00|11553.36|11553.36|11552.64|11552.64|11553.36|11553.36|11552.64|11552.64|0
1643020210000|2022-01-24 10:30:10|11552.3|11552.3|11552.17|11552.17|11552.3|11552.3|11552.17|11552.17|0
1643020220000|2022-01-24 10:30:20|11552.05|11552.05|11555.69|11555.69|11555.69|11555.69|11551|11551|0
1643020230000|2022-01-24 10:30:30|11555.89|11555.89|11555.89|11555.89|11555.89|11555.89|11555.89|11555.89|0
1643020250000|2022-01-24 10:30:50|11555.1|11555.1|11555.1|11555.1|11555.1|11555.1|11555.1|11555.1|0
1643020260000|2022-01-24 10:31:00|11554.88|11554.88|11554.08|11554.08|11555.06|11555.06|11554.08|11554.08|0
1643020270000|2022-01-24 10:31:10|11553.87|11553.87|11551.62|11551.62|11553.87|11553.87|11551.62|11551.62|0
1643020280000|2022-01-24 10:31:20|11551.84|11551.84|11551.33|11551.33|11551.84|11551.84|11551.33|11551.33|0
1643020300000|2022-01-24 10:31:40|11551.45|11551.45|11551.5|11551.5|11551.5|11551.5|11551.45|11551.45|0
1643020310000|2022-01-24 10:31:50|11551.27|11551.27|11552.53|11552.53|11552.53|11552.53|11551.27|11551.27|0
1643020320000|2022-01-24 10:32:00|11552.3|11552.3|11552.04|11552.04|11552.3|11552.3|11552.04|11552.04|0
1643020350000|2022-01-24 10:32:30|11551.84|11551.84|11551.99|11551.99|11551.99|11551.99|11551.84|11551.84|0
1643020360000|2022-01-24 10:32:40|11552.11|11552.11|11553.8|11553.8|11553.8|11553.8|11552.11|11552.11|0
1643020370000|2022-01-24 10:32:50|11553.68|11553.68|11553.68|11553.68|11553.68|11553.68|11553.68|11553.68|0
1643020380000|2022-01-24 10:33:00|11553.99|11553.99|11555.17|11555.17|11555.17|11555.17|11553.99|11553.99|0
1643020390000|2022-01-24 10:33:10|11557.13|11557.13|11560.13|11560.13|11560.48|11560.48|11557.13|11557.13|0
1643020410000|2022-01-24 10:33:30|11559.79|11559.79|11560.13|11560.13|11560.13|11560.13|11559.79|11559.79|0
1643020420000|2022-01-24 10:33:40|11560.39|11560.39|11560.23|11560.23|11560.39|11560.39|11560.23|11560.23|0
1643020430000|2022-01-24 10:33:50|11560.36|11560.36|11563.12|11563.12|11563.12|11563.12|11560.36|11560.36|0
1643020440000|2022-01-24 10:34:00|11562.88|11562.88|11560.75|11560.75|11563.14|11563.14|11560.49|11560.49|0
1643020450000|2022-01-24 10:34:10|11560.96|11560.96|11562.98|11562.98|11562.98|11562.98|11560.96|11560.96|0
1643020460000|2022-01-24 10:34:20|11563.24|11563.24|11565.3|11565.3|11565.3|11565.3|11563.24|11563.24|0
1643020470000|2022-01-24 10:34:30|11565.46|11565.46|11566.38|11566.38|11566.5|11566.5|11565.46|11565.46|0
1643020480000|2022-01-24 10:34:40|11565.2|11565.2|11560.87|11560.87|11565.2|11565.2|11560.87|11560.87|0
1643020490000|2022-01-24 10:34:50|11560.92|11560.92|11560.52|11560.52|11560.92|11560.92|11560.52|11560.52|0
1643020500000|2022-01-24 10:35:00|11560.88|11560.88|11561.07|11561.07|11561.07|11561.07|11560.76|11560.76|0
1643020510000|2022-01-24 10:35:10|11561.24|11561.24|11561.24|11561.24|11561.24|11561.24|11561.24|11561.24|0
1643020520000|2022-01-24 10:35:20|11561.08|11561.08|11561.08|11561.08|11561.08|11561.08|11561.08|11561.08|0
1643020530000|2022-01-24 10:35:30|11560.74|11560.74|11560.74|11560.74|11560.74|11560.74|11560.74|11560.74|0
1643020540000|2022-01-24 10:35:40|11560.39|11560.39|11560.05|11560.05|11560.39|11560.39|11560.05|11560.05|0
1643020560000|2022-01-24 10:36:00|11560.39|11560.39|11560.39|11560.39|11560.39|11560.39|11560.39|11560.39|0
1643020580000|2022-01-24 10:36:20|11560.72|11560.72|11561.13|11561.13|11561.13|11561.13|11560.72|11560.72|0
1643020590000|2022-01-24 10:36:30|11561.83|11561.83|11562.54|11562.54|11562.54|11562.54|11561.83|11561.83|0
1643020600000|2022-01-24 10:36:40|11562.89|11562.89|11563.23|11563.23|11563.23|11563.23|11562.89|11562.89|0
1643020620000|2022-01-24 10:37:00|11565.19|11565.19|11564.67|11564.67|11565.19|11565.19|11564.67|11564.67|0
1643020640000|2022-01-24 10:37:20|11564.22|11564.22|11564.64|11564.64|11564.64|11564.64|11564.22|11564.22|0
1643020660000|2022-01-24 10:37:40|11563.66|11563.66|11562.72|11562.72|11563.66|11563.66|11562.72|11562.72|0
1643020680000|2022-01-24 10:38:00|11562.51|11562.51|11562.48|11562.48|11562.7|11562.7|11562.48|11562.48|0
1643020700000|2022-01-24 10:38:20|11563.46|11563.46|11563.48|11563.48|11563.52|11563.52|11563.46|11563.46|0
1643020710000|2022-01-24 10:38:30|11563.22|11563.22|11562.63|11562.63|11563.22|11563.22|11562.63|11562.63|0
1643020720000|2022-01-24 10:38:40|11562.43|11562.43|11558.64|11558.64|11562.54|11562.54|11558.64|11558.64|0
1643020730000|2022-01-24 10:38:50|11558.34|11558.34|11557.59|11557.59|11558.34|11558.34|11557.59|11557.59|0
1643020740000|2022-01-24 10:39:00|11557.35|11557.35|11558.14|11558.14|11558.54|11558.54|11557.35|11557.35|0
1643020750000|2022-01-24 10:39:10|11558.23|11558.23|11559.21|11559.21|11559.21|11559.21|11558.23|11558.23|0
1643020770000|2022-01-24 10:39:30|11558.51|11558.51|11558.51|11558.51|11558.51|11558.51|11558.51|11558.51|0
1643020790000|2022-01-24 10:39:50|11558.42|11558.42|11556.05|11556.05|11558.42|11558.42|11556.05|11556.05|0
1643020800000|2022-01-24 10:40:00|11555.07|11555.07|11554.18|11554.18|11555.07|11555.07|11554.18|11554.18|0
1643020810000|2022-01-24 10:40:10|11554.22|11554.22|11554.91|11554.91|11554.91|11554.91|11554.18|11554.18|0
1643020830000|2022-01-24 10:40:30|11554.71|11554.71|11554.76|11554.76|11554.76|11554.76|11554.71|11554.71|0
1643020850000|2022-01-24 10:40:50|11554.5|11554.5|11554.16|11554.16|11554.5|11554.5|11554.16|11554.16|0
1643020860000|2022-01-24 10:41:00|11554.04|11554.04|11554.98|11554.98|11554.98|11554.98|11553.79|11553.79|0
1643020870000|2022-01-24 10:41:10|11555.07|11555.07|11555|11555|11555.07|11555.07|11555|11555|0
1643020880000|2022-01-24 10:41:20|11555.18|11555.18|11553.57|11553.57|11555.18|11555.18|11553.57|11553.57|0
1643020890000|2022-01-24 10:41:30|11553.32|11553.32|11553.28|11553.28|11553.32|11553.32|11553.28|11553.28|0
1643020910000|2022-01-24 10:41:50|11552.1|11552.1|11552.1|11552.1|11552.1|11552.1|11552.1|11552.1|0
1643020920000|2022-01-24 10:42:00|11552.22|11552.22|11551.81|11551.81|11552.22|11552.22|11551.81|11551.81|0
1643020940000|2022-01-24 10:42:20|11551.68|11551.68|11554.17|11554.17|11554.43|11554.43|11551.68|11551.68|0
1643020950000|2022-01-24 10:42:30|11554.01|11554.01|11553.27|11553.27|11554.01|11554.01|11553.27|11553.27|0
1643020960000|2022-01-24 10:42:40|11553.18|11553.18|11552.64|11552.64|11553.18|11553.18|11552.64|11552.64|0
1643020970000|2022-01-24 10:42:50|11552.7|11552.7|11541.13|11541.13|11552.7|11552.7|11541.13|11541.13|0
1643020980000|2022-01-24 10:43:00|11540.97|11540.97|11539.52|11539.52|11541.08|11541.08|11539.52|11539.52|0
1643020990000|2022-01-24 10:43:10|11540.5|11540.5|11540.66|11540.66|11540.66|11540.66|11540.5|11540.5|0
1643021000000|2022-01-24 10:43:20|11540.59|11540.59|11535.72|11535.72|11540.75|11540.75|11535.72|11535.72|0
1643021010000|2022-01-24 10:43:30|11536.9|11536.9|11536.69|11536.69|11536.9|11536.9|11536.69|11536.69|0
1643021020000|2022-01-24 10:43:40|11537.88|11537.88|11537.88|11537.88|11537.88|11537.88|11537.88|11537.88|0
1643021030000|2022-01-24 10:43:50|11537.75|11537.75|11537.91|11537.91|11538.14|11538.14|11537.75|11537.75|0
1643021040000|2022-01-24 10:44:00|11537.89|11537.89|11537.65|11537.65|11538.04|11538.04|11537.65|11537.65|0
1643021050000|2022-01-24 10:44:10|11537.86|11537.86|11537.74|11537.74|11537.86|11537.86|11537.74|11537.74|0
1643021060000|2022-01-24 10:44:20|11538.16|11538.16|11538.39|11538.39|11538.39|11538.39|11538.16|11538.16|0
1643021070000|2022-01-24 10:44:30|11538.01|11538.01|11538.01|11538.01|11538.01|11538.01|11538.01|11538.01|0
1643021080000|2022-01-24 10:44:40|11536.82|11536.82|11535.9|11535.9|11536.88|11536.88|11535.9|11535.9|0
1643021090000|2022-01-24 10:44:50|11535.77|11535.77|11535.77|11535.77|11535.77|11535.77|11535.77|11535.77|0
1643021100000|2022-01-24 10:45:00|11535.3|11535.3|11541.76|11541.76|11541.76|11541.76|11535.3|11535.3|0
1643021110000|2022-01-24 10:45:10|11541.65|11541.65|11543.36|11543.36|11543.36|11543.36|11541.65|11541.65|0
1643021120000|2022-01-24 10:45:20|11543.16|11543.16|11542.71|11542.71|11543.16|11543.16|11542.71|11542.71|0
1643021130000|2022-01-24 10:45:30|11542.69|11542.69|11539.37|11539.37|11542.69|11542.69|11539.25|11539.25|0
1643021140000|2022-01-24 10:45:40|11540.56|11540.56|11538.1|11538.1|11540.56|11540.56|11538.1|11538.1|0
1643021150000|2022-01-24 10:45:50|11538.08|11538.08|11538.41|11538.41|11538.48|11538.48|11538.08|11538.08|0
1643021160000|2022-01-24 10:46:00|11537.22|11537.22|11537.01|11537.01|11537.22|11537.22|11537.01|11537.01|0
1643021170000|2022-01-24 10:46:10|11537.63|11537.63|11537.55|11537.55|11537.63|11537.63|11537.38|11537.38|0
1643021190000|2022-01-24 10:46:30|11537.53|11537.53|11537.53|11537.53|11537.53|11537.53|11537.53|11537.53|0
1643021200000|2022-01-24 10:46:40|11537.51|11537.51|11536.25|11536.25|11537.71|11537.71|11536.25|11536.25|0
1643021210000|2022-01-24 10:46:50|11532.4|11532.4|11532.49|11532.49|11532.74|11532.74|11532.34|11532.34|0
1643021220000|2022-01-24 10:47:00|11532.67|11532.67|11534.37|11534.37|11535.06|11535.06|11532.53|11532.53|0
1643021230000|2022-01-24 10:47:10|11534.32|11534.32|11534.64|11534.64|11534.64|11534.64|11534.1|11534.1|0
1643021240000|2022-01-24 10:47:20|11534.87|11534.87|11535.53|11535.53|11535.53|11535.53|11534.87|11534.87|0
1643021250000|2022-01-24 10:47:30|11535.21|11535.21|11534.7|11534.7|11535.21|11535.21|11534.7|11534.7|0
1643021260000|2022-01-24 10:47:40|11534.88|11534.88|11534.9|11534.9|11534.9|11534.9|11534.88|11534.88|0
1643021270000|2022-01-24 10:47:50|11533.92|11533.92|11535.17|11535.17|11535.17|11535.17|11533.92|11533.92|0
1643021290000|2022-01-24 10:48:10|11534.96|11534.96|11534.96|11534.96|11534.96|11534.96|11534.96|11534.96|0
1643021300000|2022-01-24 10:48:20|11534.78|11534.78|11534.22|11534.22|11534.78|11534.78|11534.22|11534.22|0
1643021310000|2022-01-24 10:48:30|11534.49|11534.49|11534.84|11534.84|11534.84|11534.84|11534.24|11534.24|0
1643021320000|2022-01-24 10:48:40|11534.75|11534.75|11534.95|11534.95|11535.86|11535.86|11534.45|11534.45|0
1643021330000|2022-01-24 10:48:50|11535.07|11535.07|11534.21|11534.21|11535.07|11535.07|11533.76|11533.76|0
1643021340000|2022-01-24 10:49:00|11534.25|11534.25|11533.26|11533.26|11534.43|11534.43|11533.17|11533.17|0
1643021350000|2022-01-24 10:49:10|11533.39|11533.39|11530.29|11530.29|11533.39|11533.39|11529.83|11529.83|0
1643021360000|2022-01-24 10:49:20|11530.54|11530.54|11530.54|11530.54|11530.54|11530.54|11530.54|11530.54|0
1643021370000|2022-01-24 10:49:30|11530.34|11530.34|11530.34|11530.34|11530.34|11530.34|11530.34|11530.34|0
1643021380000|2022-01-24 10:49:40|11532.3|11532.3|11533.02|11533.02|11533.49|11533.49|11532.3|11532.3|0
1643021390000|2022-01-24 10:49:50|11531.84|11531.84|11532.3|11532.3|11532.3|11532.3|11531.84|11531.84|0
1643021400000|2022-01-24 10:50:00|11532.54|11532.54|11532.4|11532.4|11532.54|11532.54|11532.4|11532.4|0
1643021410000|2022-01-24 10:50:10|11532.35|11532.35|11532.35|11532.35|11532.35|11532.35|11532.35|11532.35|0
1643021430000|2022-01-24 10:50:30|11531.8|11531.8|11531.8|11531.8|11531.8|11531.8|11531.8|11531.8|0
1643021440000|2022-01-24 10:50:40|11531.92|11531.92|11533.12|11533.12|11533.12|11533.12|11531.92|11531.92|0
1643021450000|2022-01-24 10:50:50|11532.32|11532.32|11532.32|11532.32|11532.32|11532.32|11532.32|11532.32|0
1643021470000|2022-01-24 10:51:10|11532.55|11532.55|11532.4|11532.4|11532.55|11532.55|11532.4|11532.4|0
1643021480000|2022-01-24 10:51:20|11531.21|11531.21|11530.79|11530.79|11531.21|11531.21|11530.68|11530.68|0
1643021490000|2022-01-24 10:51:30|11530.66|11530.66|11530.88|11530.88|11530.88|11530.88|11530.66|11530.66|0
1643021510000|2022-01-24 10:51:50|11526.96|11526.96|11525.29|11525.29|11526.96|11526.96|11525.29|11525.29|0
1643021520000|2022-01-24 10:52:00|11523.94|11523.94|11522.35|11522.35|11523.94|11523.94|11522.35|11522.35|0
1643021530000|2022-01-24 10:52:10|11522.4|11522.4|11522.78|11522.78|11522.78|11522.78|11522.4|11522.4|0
1643021540000|2022-01-24 10:52:20|11522.61|11522.61|11524.28|11524.28|11524.28|11524.28|11521.64|11521.64|0
1643021560000|2022-01-24 10:52:40|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|0
1643021580000|2022-01-24 10:53:00|11525.94|11525.94|11526.34|11526.34|11526.34|11526.34|11525.94|11525.94|0
1643021590000|2022-01-24 10:53:10|11526.5|11526.5|11526.5|11526.5|11526.5|11526.5|11526.4|11526.4|0
1643021610000|2022-01-24 10:53:30|11526.3|11526.3|11525.12|11525.12|11526.3|11526.3|11525.12|11525.12|0
1643021620000|2022-01-24 10:53:40|11525.35|11525.35|11524.17|11524.17|11526.68|11526.68|11524.17|11524.17|0
1643021630000|2022-01-24 10:53:50|11523.96|11523.96|11524.17|11524.17|11524.17|11524.17|11523.96|11523.96|0
1643021650000|2022-01-24 10:54:10|11523.19|11523.19|11523.19|11523.19|11523.19|11523.19|11523.19|11523.19|0
1643021660000|2022-01-24 10:54:20|11522.69|11522.69|11522.35|11522.35|11522.69|11522.69|11522.35|11522.35|0
1643021670000|2022-01-24 10:54:30|11522.5|11522.5|11522.61|11522.61|11522.85|11522.85|11522.5|11522.5|0
1643021680000|2022-01-24 10:54:40|11524.57|11524.57|11524.81|11524.81|11524.81|11524.81|11524.57|11524.57|0
1643021700000|2022-01-24 10:55:00|11525.36|11525.36|11522.82|11522.82|11525.36|11525.36|11522.02|11522.02|0
1643021710000|2022-01-24 10:55:10|11522.65|11522.65|11525.59|11525.59|11525.59|11525.59|11522.44|11522.44|0
1643021720000|2022-01-24 10:55:20|11525.99|11525.99|11526.97|11526.97|11526.97|11526.97|11525.99|11525.99|0
1643021740000|2022-01-24 10:55:40|11525.99|11525.99|11525.99|11525.99|11525.99|11525.99|11525.99|11525.99|0
1643021760000|2022-01-24 10:56:00|11526.39|11526.39|11530.82|11530.82|11530.82|11530.82|11526.39|11526.39|0
1643021770000|2022-01-24 10:56:10|11531.51|11531.51|11531.86|11531.86|11531.86|11531.86|11531.51|11531.51|0
1643021780000|2022-01-24 10:56:20|11532.39|11532.39|11531.99|11531.99|11532.39|11532.39|11531.99|11531.99|0
1643021790000|2022-01-24 10:56:30|11530.81|11530.81|11530.81|11530.81|11530.81|11530.81|11530.81|11530.81|0
1643021810000|2022-01-24 10:56:50|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|0
1643021820000|2022-01-24 10:57:00|11531.77|11531.77|11529.63|11529.63|11531.77|11531.77|11529.63|11529.63|0
1643021830000|2022-01-24 10:57:10|11529.42|11529.42|11529.42|11529.42|11529.42|11529.42|11529.42|11529.42|0
1643021840000|2022-01-24 10:57:20|11529.82|11529.82|11529.82|11529.82|11529.82|11529.82|11529.82|11529.82|0
1643021870000|2022-01-24 10:57:50|11529.93|11529.93|11529.66|11529.66|11529.95|11529.95|11529.5|11529.5|0
1643021880000|2022-01-24 10:58:00|11529.43|11529.43|11530.29|11530.29|11530.29|11530.29|11528.99|11528.99|0
1643021890000|2022-01-24 10:58:10|11530.45|11530.45|11529.93|11529.93|11530.45|11530.45|11529.93|11529.93|0
1643021910000|2022-01-24 10:58:30|11529.24|11529.24|11526.78|11526.78|11529.54|11529.54|11526.78|11526.78|0
1643021920000|2022-01-24 10:58:40|11526.76|11526.76|11525.83|11525.83|11526.76|11526.76|11525.83|11525.83|0
1643021940000|2022-01-24 10:59:00|11525.45|11525.45|11522.51|11522.51|11525.45|11525.45|11522.51|11522.51|0
1643021950000|2022-01-24 10:59:10|11522.18|11522.18|11522.28|11522.28|11522.28|11522.28|11522.18|11522.18|0
1643021970000|2022-01-24 10:59:30|11522.1|11522.1|11523.75|11523.75|11523.75|11523.75|11522.1|11522.1|0
1643021980000|2022-01-24 10:59:40|11523.49|11523.49|11525.06|11525.06|11525.21|11525.21|11523.49|11523.49|0
1643021990000|2022-01-24 10:59:50|11525.23|11525.23|11525.23|11525.23|11525.23|11525.23|11525.23|11525.23|0
1643022000000|2022-01-24 11:00:00|11525.39|11525.39|11525.06|11525.06|11525.39|11525.39|11525.06|11525.06|0
1643022010000|2022-01-24 11:00:10|11525.46|11525.46|11525.34|11525.34|11525.46|11525.46|11525.34|11525.34|0
1643022020000|2022-01-24 11:00:20|11525.08|11525.08|11525.08|11525.08|11525.08|11525.08|11525.08|11525.08|0
1643022040000|2022-01-24 11:00:40|11524.91|11524.91|11524.17|11524.17|11524.91|11524.91|11524.17|11524.17|0
1643022050000|2022-01-24 11:00:50|11523.93|11523.93|11522.4|11522.4|11523.93|11523.93|11522.4|11522.4|0
1643022060000|2022-01-24 11:01:00|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|0
1643022070000|2022-01-24 11:01:10|11521.86|11521.86|11521.71|11521.71|11521.86|11521.86|11521.71|11521.71|0
1643022080000|2022-01-24 11:01:20|11521.8|11521.8|11522.17|11522.17|11522.38|11522.38|11521.8|11521.8|0
1643022090000|2022-01-24 11:01:30|11522.25|11522.25|11522.87|11522.87|11522.87|11522.87|11522.25|11522.25|0
1643022100000|2022-01-24 11:01:40|11522.75|11522.75|11522.75|11522.75|11522.75|11522.75|11522.75|11522.75|0
1643022120000|2022-01-24 11:02:00|11522.95|11522.95|11527.08|11527.08|11527.08|11527.08|11522.95|11522.95|0
1643022130000|2022-01-24 11:02:10|11527|11527|11526.97|11526.97|11527.12|11527.12|11526.97|11526.97|0
1643022140000|2022-01-24 11:02:20|11527.18|11527.18|11527.25|11527.25|11527.25|11527.25|11527.18|11527.18|0
1643022170000|2022-01-24 11:02:50|11527.13|11527.13|11527.13|11527.13|11527.13|11527.13|11527.13|11527.13|0
1643022180000|2022-01-24 11:03:00|11527.24|11527.24|11527.24|11527.24|11527.24|11527.24|11527.24|11527.24|0
1643022190000|2022-01-24 11:03:10|11527.54|11527.54|11527.54|11527.54|11527.54|11527.54|11527.54|11527.54|0
1643022210000|2022-01-24 11:03:30|11528.34|11528.34|11526.94|11526.94|11528.34|11528.34|11526.63|11526.63|0
1643022220000|2022-01-24 11:03:40|11527.18|11527.18|11519.27|11519.27|11527.18|11527.18|11518.93|11518.93|0
1643022230000|2022-01-24 11:03:50|11519.62|11519.62|11520.71|11520.71|11520.71|11520.71|11519.62|11519.62|0
1643022240000|2022-01-24 11:04:00|11520.63|11520.63|11519.42|11519.42|11520.63|11520.63|11519.42|11519.42|0
1643022250000|2022-01-24 11:04:10|11519.65|11519.65|11517.06|11517.06|11519.65|11519.65|11517.06|11517.06|0
1643022270000|2022-01-24 11:04:30|11517.26|11517.26|11522.79|11522.79|11522.79|11522.79|11517.26|11517.26|0
1643022280000|2022-01-24 11:04:40|11523.01|11523.01|11523.7|11523.7|11523.7|11523.7|11523.01|11523.01|0
1643022290000|2022-01-24 11:04:50|11523.86|11523.86|11524.53|11524.53|11524.78|11524.78|11523.86|11523.86|0
1643022300000|2022-01-24 11:05:00|11523.55|11523.55|11523.55|11523.55|11523.55|11523.55|11523.55|11523.55|0
1643022310000|2022-01-24 11:05:10|11523.72|11523.72|11523.72|11523.72|11523.72|11523.72|11523.72|11523.72|0
1643022320000|2022-01-24 11:05:20|11523.93|11523.93|11523.93|11523.93|11523.93|11523.93|11523.93|11523.93|0
1643022330000|2022-01-24 11:05:30|11524.13|11524.13|11526.72|11526.72|11526.72|11526.72|11524.13|11524.13|0
1643022340000|2022-01-24 11:05:40|11526.84|11526.84|11528.1|11528.1|11528.1|11528.1|11526.84|11526.84|0
1643022350000|2022-01-24 11:05:50|11528.31|11528.31|11529.37|11529.37|11529.58|11529.58|11528.31|11528.31|0
1643022360000|2022-01-24 11:06:00|11529.54|11529.54|11529.75|11529.75|11529.96|11529.96|11529.54|11529.54|0
1643022370000|2022-01-24 11:06:10|11528.56|11528.56|11528.56|11528.56|11528.56|11528.56|11528.56|11528.56|0
1643022380000|2022-01-24 11:06:20|11528.68|11528.68|11529.04|11529.04|11529.04|11529.04|11528.68|11528.68|0
1643022390000|2022-01-24 11:06:30|11529.16|11529.16|11531.43|11531.43|11531.43|11531.43|11529.16|11529.16|0
1643022400000|2022-01-24 11:06:40|11531.45|11531.45|11531.45|11531.45|11531.45|11531.45|11531.45|11531.45|0
1643022430000|2022-01-24 11:07:10|11531.95|11531.95|11533.15|11533.15|11533.15|11533.15|11531.95|11531.95|0
1643022440000|2022-01-24 11:07:20|11533.49|11533.49|11534.17|11534.17|11534.17|11534.17|11533.49|11533.49|0
1643022450000|2022-01-24 11:07:30|11534.97|11534.97|11534.97|11534.97|11534.97|11534.97|11534.97|11534.97|0
1643022470000|2022-01-24 11:07:50|11535.2|11535.2|11535.54|11535.54|11535.54|11535.54|11535.2|11535.2|0
1643022490000|2022-01-24 11:08:10|11535.92|11535.92|11535.91|11535.91|11536.05|11536.05|11535.65|11535.65|0
1643022520000|2022-01-24 11:08:40|11537.63|11537.63|11537.63|11537.63|11537.63|11537.63|11537.63|11537.63|0
1643022530000|2022-01-24 11:08:50|11537.8|11537.8|11538.91|11538.91|11538.91|11538.91|11537.8|11537.8|0
1643022540000|2022-01-24 11:09:00|11539.03|11539.03|11542.2|11542.2|11542.2|11542.2|11539.03|11539.03|0
1643022560000|2022-01-24 11:09:20|11542.37|11542.37|11543.22|11543.22|11543.22|11543.22|11542.37|11542.37|0
1643022570000|2022-01-24 11:09:30|11543.38|11543.38|11543.89|11543.89|11543.89|11543.89|11543.38|11543.38|0
1643022580000|2022-01-24 11:09:40|11544.66|11544.66|11545.88|11545.88|11545.88|11545.88|11544.66|11544.66|0
1643022590000|2022-01-24 11:09:50|11546|11546|11546.96|11546.96|11546.96|11546.96|11546|11546|0
1643022600000|2022-01-24 11:10:00|11547.44|11547.44|11550.72|11550.72|11550.72|11550.72|11547.44|11547.44|0
1643022610000|2022-01-24 11:10:10|11551.41|11551.41|11562.8|11562.8|11563.03|11563.03|11551.41|11551.41|0
1643022620000|2022-01-24 11:10:20|11563.1|11563.1|11567.12|11567.12|11567.12|11567.12|11563.1|11563.1|0
1643022630000|2022-01-24 11:10:30|11568.5|11568.5|11568.88|11568.88|11568.88|11568.88|11568.5|11568.5|0
1643022640000|2022-01-24 11:10:40|11570.06|11570.06|11570.69|11570.69|11570.69|11570.69|11570.06|11570.06|0
1643022650000|2022-01-24 11:10:50|11571.03|11571.03|11572.13|11572.13|11572.13|11572.13|11571.03|11571.03|0
1643022660000|2022-01-24 11:11:00|11573.32|11573.32|11575.31|11575.31|11575.31|11575.31|11573.32|11573.32|0
1643022670000|2022-01-24 11:11:10|11575.83|11575.83|11576.9|11576.9|11576.9|11576.9|11575.83|11575.83|0
1643022680000|2022-01-24 11:11:20|11578.86|11578.86|11579.43|11579.43|11579.43|11579.43|11578.86|11578.86|0
1643022690000|2022-01-24 11:11:30|11580.41|11580.41|11585.66|11585.66|11585.66|11585.66|11580.41|11580.41|0
1643022700000|2022-01-24 11:11:40|11584.68|11584.68|11580.93|11580.93|11584.68|11584.68|11580.93|11580.93|0
1643022710000|2022-01-24 11:11:50|11582.62|11582.62|11582.62|11582.62|11582.62|11582.62|11582.62|11582.62|0
1643022740000|2022-01-24 11:12:20|11582.75|11582.75|11582.91|11582.91|11582.91|11582.91|11582.75|11582.75|0
1643022750000|2022-01-24 11:12:30|11583.14|11583.14|11585.78|11585.78|11585.78|11585.78|11583.14|11583.14|0
1643022760000|2022-01-24 11:12:40|11586.09|11586.09|11586.3|11586.3|11586.3|11586.3|11586.09|11586.09|0
1643022790000|2022-01-24 11:13:10|11586.78|11586.78|11588.84|11588.84|11588.84|11588.84|11586.78|11586.78|0
1643022800000|2022-01-24 11:13:20|11589.17|11589.17|11589.6|11589.6|11589.6|11589.6|11589.17|11589.17|0
1643022810000|2022-01-24 11:13:30|11589.71|11589.71|11589.71|11589.71|11589.87|11589.87|11589.71|11589.71|0
1643022820000|2022-01-24 11:13:40|11589.83|11589.83|11589.83|11589.83|11589.83|11589.83|11589.83|11589.83|0
1643022830000|2022-01-24 11:13:50|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|0
1643022840000|2022-01-24 11:14:00|11590.52|11590.52|11591.04|11591.04|11591.36|11591.36|11590.52|11590.52|0
1643022850000|2022-01-24 11:14:10|11590.88|11590.88|11595.08|11595.08|11595.08|11595.08|11590.88|11590.88|0
1643022860000|2022-01-24 11:14:20|11595.55|11595.55|11595.55|11595.55|11595.55|11595.55|11595.55|11595.55|0
1643022870000|2022-01-24 11:14:30|11595.38|11595.38|11595.6|11595.6|11595.85|11595.85|11595.38|11595.38|0
1643022880000|2022-01-24 11:14:40|11596.29|11596.29|11596.84|11596.84|11596.84|11596.84|11596.29|11596.29|0
1643022890000|2022-01-24 11:14:50|11597.32|11597.32|11597.32|11597.32|11597.32|11597.32|11597.32|11597.32|0
1643022900000|2022-01-24 11:15:00|11597.83|11597.83|11597.64|11597.64|11598.11|11598.11|11596.57|11596.57|0
1643022910000|2022-01-24 11:15:10|11597.52|11597.52|11597.4|11597.4|11597.52|11597.52|11597.4|11597.4|0
1643022920000|2022-01-24 11:15:20|11597.82|11597.82|11598.03|11598.03|11598.03|11598.03|11597.82|11597.82|0
1643022930000|2022-01-24 11:15:30|11597.8|11597.8|11597.8|11597.8|11597.8|11597.8|11597.8|11597.8|0
1643022940000|2022-01-24 11:15:40|11597.59|11597.59|11597.53|11597.53|11597.72|11597.72|11597.32|11597.32|0
1643022960000|2022-01-24 11:16:00|11597.77|11597.77|11596.11|11596.11|11597.77|11597.77|11596.11|11596.11|0
1643022970000|2022-01-24 11:16:10|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|0
1643022980000|2022-01-24 11:16:20|11595.07|11595.07|11595.07|11595.07|11595.07|11595.07|11595.07|11595.07|0
1643022990000|2022-01-24 11:16:30|11596.46|11596.46|11595.76|11595.76|11596.46|11596.46|11595.76|11595.76|0
1643023000000|2022-01-24 11:16:40|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|0
1643023020000|2022-01-24 11:17:00|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|0
1643023030000|2022-01-24 11:17:10|11595.29|11595.29|11595.52|11595.52|11595.52|11595.52|11595.29|11595.29|0
1643023040000|2022-01-24 11:17:20|11594.34|11594.34|11593.94|11593.94|11594.34|11594.34|11593.94|11593.94|0
1643023050000|2022-01-24 11:17:30|11593.54|11593.54|11593.45|11593.45|11593.69|11593.69|11593.06|11593.06|0
1643023060000|2022-01-24 11:17:40|11594.09|11594.09|11593.86|11593.86|11594.09|11594.09|11593.86|11593.86|0
1643023070000|2022-01-24 11:17:50|11592.67|11592.67|11578.19|11578.19|11592.67|11592.67|11578.19|11578.19|0
1643023080000|2022-01-24 11:18:00|11577.73|11577.73|11577.03|11577.03|11577.73|11577.73|11576.94|11576.94|0
1643023090000|2022-01-24 11:18:10|11576.95|11576.95|11576.09|11576.09|11576.95|11576.95|11575.01|11575.01|0
1643023100000|2022-01-24 11:18:20|11576.49|11576.49|11576.49|11576.49|11576.89|11576.89|11576.49|11576.49|0
1643023110000|2022-01-24 11:18:30|11577.67|11577.67|11576.35|11576.35|11577.67|11577.67|11576.35|11576.35|0
1643023120000|2022-01-24 11:18:40|11576.75|11576.75|11576.35|11576.35|11576.75|11576.75|11576.35|11576.35|0
1643023130000|2022-01-24 11:18:50|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|0
1643023140000|2022-01-24 11:19:00|11577.55|11577.55|11577.55|11577.55|11577.55|11577.55|11577.55|11577.55|0
1643023150000|2022-01-24 11:19:10|11577.06|11577.06|11577.06|11577.06|11577.06|11577.06|11577.06|11577.06|0
1643023160000|2022-01-24 11:19:20|11575.88|11575.88|11575.88|11575.88|11575.88|11575.88|11575.88|11575.88|0
1643023170000|2022-01-24 11:19:30|11576.66|11576.66|11577.42|11577.42|11577.42|11577.42|11576.66|11576.66|0
1643023180000|2022-01-24 11:19:40|11577.3|11577.3|11577.3|11577.3|11577.3|11577.3|11577.3|11577.3|0
1643023190000|2022-01-24 11:19:50|11576.88|11576.88|11575.69|11575.69|11576.88|11576.88|11575.69|11575.69|0
1643023200000|2022-01-24 11:20:00|11575.57|11575.57|11574.38|11574.38|11575.57|11575.57|11574.38|11574.38|0
1643023210000|2022-01-24 11:20:10|11575.36|11575.36|11575.36|11575.36|11575.36|11575.36|11575.36|11575.36|0
1643023220000|2022-01-24 11:20:20|11575.71|11575.71|11576.89|11576.89|11576.89|11576.89|11575.71|11575.71|0
1643023240000|2022-01-24 11:20:40|11577.87|11577.87|11579.65|11579.65|11579.65|11579.65|11577.87|11577.87|0
1643023250000|2022-01-24 11:20:50|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|0
1643023260000|2022-01-24 11:21:00|11581.11|11581.11|11582.32|11582.32|11582.32|11582.32|11581.11|11581.11|0
1643023270000|2022-01-24 11:21:10|11582.55|11582.55|11591.34|11591.34|11591.34|11591.34|11582.55|11582.55|0
1643023280000|2022-01-24 11:21:20|11592.53|11592.53|11592.53|11592.53|11592.53|11592.53|11592.53|11592.53|0
1643023300000|2022-01-24 11:21:40|11592.65|11592.65|11592.65|11592.65|11592.65|11592.65|11592.65|11592.65|0
1643023310000|2022-01-24 11:21:50|11591.47|11591.47|11591.81|11591.81|11591.81|11591.81|11591.47|11591.47|0
1643023330000|2022-01-24 11:22:10|11591.98|11591.98|11591.98|11591.98|11591.98|11591.98|11591.98|11591.98|0
1643023340000|2022-01-24 11:22:20|11592.4|11592.4|11592.4|11592.4|11592.4|11592.4|11592.4|11592.4|0
1643023350000|2022-01-24 11:22:30|11593.2|11593.2|11593.64|11593.64|11593.64|11593.64|11593.2|11593.2|0
1643023360000|2022-01-24 11:22:40|11594.83|11594.83|11595.19|11595.19|11595.19|11595.19|11594.83|11594.83|0
1643023370000|2022-01-24 11:22:50|11595.39|11595.39|11600.29|11600.29|11600.29|11600.29|11595.39|11595.39|0
1643023400000|2022-01-24 11:23:20|11599.11|11599.11|11599.18|11599.18|11599.18|11599.18|11599.11|11599.11|0
1643023410000|2022-01-24 11:23:30|11598.2|11598.2|11595.37|11595.37|11598.2|11598.2|11595.06|11595.06|0
1643023420000|2022-01-24 11:23:40|11595.87|11595.87|11595.45|11595.45|11595.87|11595.87|11595.45|11595.45|0
1643023430000|2022-01-24 11:23:50|11595.66|11595.66|11595.66|11595.66|11595.66|11595.66|11595.66|11595.66|0
1643023440000|2022-01-24 11:24:00|11595.49|11595.49|11595.54|11595.54|11595.7|11595.7|11595.49|11595.49|0
1643023460000|2022-01-24 11:24:20|11596.73|11596.73|11596.73|11596.73|11596.73|11596.73|11596.73|11596.73|0
1643023470000|2022-01-24 11:24:30|11596.94|11596.94|11596.94|11596.94|11596.94|11596.94|11596.94|11596.94|0
1643023480000|2022-01-24 11:24:40|11596.79|11596.79|11596.79|11596.79|11596.79|11596.79|11596.79|11596.79|0
1643023500000|2022-01-24 11:25:00|11597.04|11597.04|11595.84|11595.84|11597.85|11597.85|11595.84|11595.84|0
1643023510000|2022-01-24 11:25:10|11596.18|11596.18|11597.12|11597.12|11597.12|11597.12|11596.18|11596.18|0
1643023520000|2022-01-24 11:25:20|11598.31|11598.31|11598.31|11598.31|11598.31|11598.31|11598.31|11598.31|0
1643023530000|2022-01-24 11:25:30|11596.35|11596.35|11592.76|11592.76|11596.35|11596.35|11592.76|11592.76|0
1643023540000|2022-01-24 11:25:40|11593.45|11593.45|11591.49|11591.49|11593.45|11593.45|11591.49|11591.49|0
1643023550000|2022-01-24 11:25:50|11591.1|11591.1|11590.89|11590.89|11591.1|11591.1|11590.89|11590.89|0
1643023560000|2022-01-24 11:26:00|11590.74|11590.74|11588.45|11588.45|11590.74|11590.74|11588.45|11588.45|0
1643023570000|2022-01-24 11:26:10|11588.3|11588.3|11588.3|11588.3|11588.3|11588.3|11588.3|11588.3|0
1643023590000|2022-01-24 11:26:30|11587.99|11587.99|11587.95|11587.95|11588.11|11588.11|11587.95|11587.95|0
1643023600000|2022-01-24 11:26:40|11587.79|11587.79|11587.79|11587.79|11587.79|11587.79|11587.79|11587.79|0
1643023610000|2022-01-24 11:26:50|11587.63|11587.63|11586.19|11586.19|11587.63|11587.63|11586.06|11586.06|0
1643023620000|2022-01-24 11:27:00|11587.17|11587.17|11587.57|11587.57|11587.57|11587.57|11587.17|11587.17|0
1643023630000|2022-01-24 11:27:10|11586.59|11586.59|11584.68|11584.68|11586.59|11586.59|11584.68|11584.68|0
1643023640000|2022-01-24 11:27:20|11584.56|11584.56|11582.36|11582.36|11584.56|11584.56|11582.36|11582.36|0
1643023650000|2022-01-24 11:27:30|11582|11582|11582|11582|11582|11582|11582|11582|0
1643023660000|2022-01-24 11:27:40|11580.96|11580.96|11580.96|11580.96|11580.96|11580.96|11580.96|11580.96|0
1643023670000|2022-01-24 11:27:50|11581.94|11581.94|11582.09|11582.09|11582.09|11582.09|11581.94|11581.94|0
1643023680000|2022-01-24 11:28:00|11582.3|11582.3|11582.3|11582.3|11582.3|11582.3|11582.3|11582.3|0
1643023690000|2022-01-24 11:28:10|11583.49|11583.49|11582.81|11582.81|11583.49|11583.49|11582.3|11582.3|0
1643023710000|2022-01-24 11:28:30|11581.62|11581.62|11581.5|11581.5|11581.62|11581.62|11581.5|11581.5|0
1643023740000|2022-01-24 11:29:00|11582.48|11582.48|11582.48|11582.48|11582.48|11582.48|11582.48|11582.48|0
1643023750000|2022-01-24 11:29:10|11582.36|11582.36|11580.93|11580.93|11582.36|11582.36|11580.93|11580.93|0
1643023760000|2022-01-24 11:29:20|11579.95|11579.95|11579.63|11579.63|11579.95|11579.95|11579.63|11579.63|0
1643023770000|2022-01-24 11:29:30|11579.13|11579.13|11579.13|11579.13|11579.13|11579.13|11579.13|11579.13|0
1643023780000|2022-01-24 11:29:40|11578.61|11578.61|11570.65|11570.65|11578.61|11578.61|11570.65|11570.65|0
1643023800000|2022-01-24 11:30:00|11570.41|11570.41|11570.23|11570.23|11570.41|11570.41|11570.23|11570.23|0
1643023810000|2022-01-24 11:30:10|11569.97|11569.97|11571.27|11571.27|11571.27|11571.27|11569.97|11569.97|0
1643023820000|2022-01-24 11:30:20|11571.53|11571.53|11571.53|11571.53|11571.53|11571.53|11571.53|11571.53|0
1643023830000|2022-01-24 11:30:30|11572.22|11572.22|11572.12|11572.12|11572.22|11572.22|11572.12|11572.12|0
1643023860000|2022-01-24 11:31:00|11572.45|11572.45|11572.45|11572.45|11572.45|11572.45|11572.45|11572.45|0
1643023880000|2022-01-24 11:31:20|11572.24|11572.24|11571.82|11571.82|11572.24|11572.24|11571.82|11571.82|0
1643023890000|2022-01-24 11:31:30|11571.65|11571.65|11571.65|11571.65|11571.65|11571.65|11571.65|11571.65|0
1643023920000|2022-01-24 11:32:00|11572.16|11572.16|11571.47|11571.47|11572.16|11572.16|11571.12|11571.12|0
1643023930000|2022-01-24 11:32:10|11571.59|11571.59|11571.59|11571.59|11571.59|11571.59|11571.59|11571.59|0
1643023940000|2022-01-24 11:32:20|11571.82|11571.82|11571.82|11571.82|11571.82|11571.82|11571.82|11571.82|0
1643023950000|2022-01-24 11:32:30|11572.22|11572.22|11572.22|11572.22|11572.22|11572.22|11572.22|11572.22|0
1643023960000|2022-01-24 11:32:40|11571.24|11571.24|11570.26|11570.26|11571.24|11571.24|11570.26|11570.26|0
1643023970000|2022-01-24 11:32:50|11569.92|11569.92|11569.92|11569.92|11569.92|11569.92|11569.92|11569.92|0
1643023980000|2022-01-24 11:33:00|11569.52|11569.52|11567.99|11567.99|11569.52|11569.52|11567.99|11567.99|0
1643023990000|2022-01-24 11:33:10|11567.83|11567.83|11568.37|11568.37|11568.37|11568.37|11567.83|11567.83|0
1643024000000|2022-01-24 11:33:20|11568.45|11568.45|11568.45|11568.45|11568.45|11568.45|11568.45|11568.45|0
1643024010000|2022-01-24 11:33:30|11568.65|11568.65|11568.65|11568.65|11568.65|11568.65|11568.65|11568.65|0
1643024020000|2022-01-24 11:33:40|11567.33|11567.33|11567.93|11567.93|11567.93|11567.93|11567.33|11567.33|0
1643024030000|2022-01-24 11:33:50|11568.44|11568.44|11570.05|11570.05|11570.05|11570.05|11568.44|11568.44|0
1643024040000|2022-01-24 11:34:00|11570.68|11570.68|11570.68|11570.68|11570.9|11570.9|11570.68|11570.68|0
1643024050000|2022-01-24 11:34:10|11570.61|11570.61|11570.53|11570.53|11570.61|11570.61|11570.53|11570.53|0
1643024060000|2022-01-24 11:34:20|11570.88|11570.88|11571.98|11571.98|11571.98|11571.98|11570.88|11570.88|0
1643024070000|2022-01-24 11:34:30|11571.63|11571.63|11571.63|11571.63|11571.63|11571.63|11571.63|11571.63|0
1643024080000|2022-01-24 11:34:40|11571.4|11571.4|11571.4|11571.4|11571.4|11571.4|11571.4|11571.4|0
1643024090000|2022-01-24 11:34:50|11571.74|11571.74|11571.74|11571.74|11571.74|11571.74|11571.74|11571.74|0
1643024100000|2022-01-24 11:35:00|11571.26|11571.26|11571.14|11571.14|11571.26|11571.26|11571.14|11571.14|0
1643024110000|2022-01-24 11:35:10|11571.4|11571.4|11571.4|11571.4|11571.4|11571.4|11571.4|11571.4|0
1643024120000|2022-01-24 11:35:20|11571.61|11571.61|11570.81|11570.81|11571.61|11571.61|11570.81|11570.81|0
1643024130000|2022-01-24 11:35:30|11571.07|11571.07|11571.07|11571.07|11571.07|11571.07|11571.07|11571.07|0
1643024180000|2022-01-24 11:36:20|11571.37|11571.37|11571.77|11571.77|11571.77|11571.77|11571.37|11571.37|0
1643024190000|2022-01-24 11:36:30|11571.43|11571.43|11571.31|11571.31|11571.43|11571.43|11571.31|11571.31|0
1643024200000|2022-01-24 11:36:40|11571.52|11571.52|11572.14|11572.14|11572.14|11572.14|11571.52|11571.52|0
1643024220000|2022-01-24 11:37:00|11572.31|11572.31|11572.46|11572.46|11572.46|11572.46|11572.07|11572.07|0
1643024230000|2022-01-24 11:37:10|11571.67|11571.67|11571.67|11571.67|11571.67|11571.67|11571.67|11571.67|0
1643024240000|2022-01-24 11:37:20|11572.12|11572.12|11572.12|11572.12|11572.12|11572.12|11572.12|11572.12|0
1643024260000|2022-01-24 11:37:40|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|0
1643024270000|2022-01-24 11:37:50|11572.03|11572.03|11568.45|11568.45|11572.03|11572.03|11568.04|11568.04|0
1643024280000|2022-01-24 11:38:00|11569.43|11569.43|11569.43|11569.43|11569.43|11569.43|11569.43|11569.43|0
1643024290000|2022-01-24 11:38:10|11571.94|11571.94|11573.83|11573.83|11573.83|11573.83|11571.87|11571.87|0
1643024300000|2022-01-24 11:38:20|11574.18|11574.18|11583.32|11583.32|11583.32|11583.32|11574.18|11574.18|0
1643024310000|2022-01-24 11:38:30|11583.68|11583.68|11583.59|11583.59|11583.8|11583.8|11582.61|11582.61|0
1643024320000|2022-01-24 11:38:40|11584.57|11584.57|11584.57|11584.57|11584.57|11584.57|11584.57|11584.57|0
1643024340000|2022-01-24 11:39:00|11584.74|11584.74|11581.8|11581.8|11584.74|11584.74|11581.8|11581.8|0
1643024350000|2022-01-24 11:39:10|11581.68|11581.68|11581.68|11581.68|11581.68|11581.68|11581.68|11581.68|0
1643024360000|2022-01-24 11:39:20|11580.49|11580.49|11580.49|11580.49|11580.49|11580.49|11580.49|11580.49|0
1643024370000|2022-01-24 11:39:30|11580.3|11580.3|11580.88|11580.88|11580.88|11580.88|11579.33|11579.33|0
1643024380000|2022-01-24 11:39:40|11580.73|11580.73|11580.73|11580.73|11580.73|11580.73|11580.73|11580.73|0
1643024400000|2022-01-24 11:40:00|11581.07|11581.07|11583.93|11583.93|11583.93|11583.93|11581.07|11581.07|0
1643024410000|2022-01-24 11:40:10|11583.09|11583.09|11583.09|11583.09|11583.09|11583.09|11583.09|11583.09|0
1643024430000|2022-01-24 11:40:30|11583.27|11583.27|11584|11584|11584|11584|11583.27|11583.27|0
1643024440000|2022-01-24 11:40:40|11584.12|11584.12|11583.39|11583.39|11584.12|11584.12|11583.39|11583.39|0
1643024450000|2022-01-24 11:40:50|11582.59|11582.59|11582.59|11582.59|11582.59|11582.59|11582.59|11582.59|0
1643024470000|2022-01-24 11:41:10|11582.56|11582.56|11582.56|11582.56|11582.56|11582.56|11582.56|11582.56|0
1643024480000|2022-01-24 11:41:20|11582.71|11582.71|11582.56|11582.56|11582.71|11582.71|11582.56|11582.56|0
1643024500000|2022-01-24 11:41:40|11582.72|11582.72|11582.72|11582.72|11582.72|11582.72|11582.72|11582.72|0
1643024520000|2022-01-24 11:42:00|11582.57|11582.57|11582.57|11582.57|11582.57|11582.57|11582.57|11582.57|0
1643024540000|2022-01-24 11:42:20|11582.92|11582.92|11582.51|11582.51|11582.92|11582.92|11582.51|11582.51|0
1643024550000|2022-01-24 11:42:30|11582.72|11582.72|11582.39|11582.39|11582.72|11582.72|11582.39|11582.39|0
1643024600000|2022-01-24 11:43:20|11582.26|11582.26|11582.26|11582.26|11582.26|11582.26|11582.26|11582.26|0
1643024610000|2022-01-24 11:43:30|11581.55|11581.55|11581.55|11581.55|11581.55|11581.55|11581.55|11581.55|0
1643024620000|2022-01-24 11:43:40|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|11582.74|0
1643024640000|2022-01-24 11:44:00|11581.55|11581.55|11581.35|11581.35|11581.55|11581.55|11581.35|11581.35|0
1643024650000|2022-01-24 11:44:10|11581|11581|11580.59|11580.59|11581|11581|11580.59|11580.59|0
1643024660000|2022-01-24 11:44:20|11579.9|11579.9|11579.9|11579.9|11579.9|11579.9|11579.9|11579.9|0
1643024700000|2022-01-24 11:45:00|11579.79|11579.79|11579.67|11579.67|11579.79|11579.79|11579.67|11579.67|0
1643024710000|2022-01-24 11:45:10|11579.88|11579.88|11581.99|11581.99|11581.99|11581.99|11579.88|11579.88|0
1643024730000|2022-01-24 11:45:30|11582.11|11582.11|11582.11|11582.11|11582.11|11582.11|11582.11|11582.11|0
1643024750000|2022-01-24 11:45:50|11581.13|11581.13|11579.89|11579.89|11581.13|11581.13|11579.89|11579.89|0
1643024760000|2022-01-24 11:46:00|11578.7|11578.7|11578.58|11578.58|11578.7|11578.7|11578.58|11578.58|0
1643024790000|2022-01-24 11:46:30|11578.93|11578.93|11580.78|11580.78|11580.78|11580.78|11578.93|11578.93|0
1643024800000|2022-01-24 11:46:40|11580.38|11580.38|11579.78|11579.78|11580.38|11580.38|11579.78|11579.78|0
1643024810000|2022-01-24 11:46:50|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|0
1643024820000|2022-01-24 11:47:00|11582.14|11582.14|11582.14|11582.14|11582.14|11582.14|11582.14|11582.14|0
1643024830000|2022-01-24 11:47:10|11582.37|11582.37|11582.72|11582.72|11582.72|11582.72|11582.37|11582.37|0
1643024850000|2022-01-24 11:47:30|11583.51|11583.51|11583.12|11583.12|11583.51|11583.51|11583.12|11583.12|0
1643024860000|2022-01-24 11:47:40|11582.77|11582.77|11582.74|11582.74|11583|11583|11582.74|11582.74|0
1643024880000|2022-01-24 11:48:00|11582.86|11582.86|11583.36|11583.36|11583.36|11583.36|11582.86|11582.86|0
1643024910000|2022-01-24 11:48:30|11583.52|11583.52|11587.23|11587.23|11587.23|11587.23|11583.52|11583.52|0
1643024920000|2022-01-24 11:48:40|11587.43|11587.43|11594.65|11594.65|11594.65|11594.65|11587.43|11587.43|0
1643024930000|2022-01-24 11:48:50|11597.02|11597.02|11597.02|11597.02|11597.02|11597.02|11594.65|11594.65|0
1643024940000|2022-01-24 11:49:00|11598.21|11598.21|11597.23|11597.23|11598.21|11598.21|11597.23|11597.23|0
1643024950000|2022-01-24 11:49:10|11594.85|11594.85|11594.85|11594.85|11594.85|11594.85|11594.85|11594.85|0
1643025010000|2022-01-24 11:50:10|11595.37|11595.37|11596.56|11596.56|11596.56|11596.56|11595.37|11595.37|0
1643025020000|2022-01-24 11:50:20|11596.64|11596.64|11596.64|11596.64|11596.64|11596.64|11596.64|11596.64|0
1643025040000|2022-01-24 11:50:40|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|0
1643025050000|2022-01-24 11:50:50|11596.64|11596.64|11596.64|11596.64|11596.64|11596.64|11596.64|11596.64|0
1643025070000|2022-01-24 11:51:10|11596.3|11596.3|11596.3|11596.3|11596.3|11596.3|11596.3|11596.3|0
1643025090000|2022-01-24 11:51:30|11596.14|11596.14|11596.14|11596.14|11596.14|11596.14|11596.14|11596.14|0
1643025100000|2022-01-24 11:51:40|11596.61|11596.61|11596.86|11596.86|11596.86|11596.86|11596.61|11596.61|0
1643025110000|2022-01-24 11:51:50|11595.68|11595.68|11595.68|11595.68|11595.68|11595.68|11595.68|11595.68|0
1643025120000|2022-01-24 11:52:00|11595.6|11595.6|11595.37|11595.37|11595.6|11595.6|11595.37|11595.37|0
1643025170000|2022-01-24 11:52:50|11596.55|11596.55|11595.54|11595.54|11596.55|11596.55|11595.54|11595.54|0
1643025180000|2022-01-24 11:53:00|11595.19|11595.19|11591.05|11591.05|11595.19|11595.19|11591.05|11591.05|0
1643025190000|2022-01-24 11:53:10|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|0
1643025200000|2022-01-24 11:53:20|11589.92|11589.92|11590.1|11590.1|11590.1|11590.1|11589.92|11589.92|0
1643025220000|2022-01-24 11:53:40|11589.93|11589.93|11589.93|11589.93|11589.93|11589.93|11589.93|11589.93|0
1643025240000|2022-01-24 11:54:00|11590.28|11590.28|11590.28|11590.28|11590.28|11590.28|11590.28|11590.28|0
1643025250000|2022-01-24 11:54:10|11589.77|11589.77|11589.77|11589.77|11589.77|11589.77|11589.77|11589.77|0
1643025270000|2022-01-24 11:54:30|11590.12|11590.12|11590.67|11590.67|11591.31|11591.31|11590.12|11590.12|0
1643025290000|2022-01-24 11:54:50|11589.79|11589.79|11592.05|11592.05|11592.16|11592.16|11589.79|11589.79|0
1643025300000|2022-01-24 11:55:00|11591.54|11591.54|11591.49|11591.49|11591.54|11591.54|11591.49|11591.49|0
1643025310000|2022-01-24 11:55:10|11591.34|11591.34|11591.19|11591.19|11591.34|11591.34|11591.19|11591.19|0
1643025330000|2022-01-24 11:55:30|11590.79|11590.79|11590.79|11590.79|11590.79|11590.79|11590.79|11590.79|0
1643025340000|2022-01-24 11:55:40|11590.56|11590.56|11590.56|11590.56|11590.56|11590.56|11590.56|11590.56|0
1643025350000|2022-01-24 11:55:50|11590.16|11590.16|11590.16|11590.16|11590.16|11590.16|11590.16|11590.16|0
1643025370000|2022-01-24 11:56:10|11589.83|11589.83|11586.49|11586.49|11589.83|11589.83|11586.49|11586.49|0
1643025380000|2022-01-24 11:56:20|11586.89|11586.89|11586.64|11586.64|11587.15|11587.15|11586.63|11586.63|0
1643025390000|2022-01-24 11:56:30|11585.66|11585.66|11585.66|11585.66|11585.66|11585.66|11585.66|11585.66|0
1643025400000|2022-01-24 11:56:40|11586|11586|11586|11586|11586|11586|11586|11586|0
1643025410000|2022-01-24 11:56:50|11586.4|11586.4|11586.4|11586.4|11586.4|11586.4|11585.22|11585.22|0
1643025420000|2022-01-24 11:57:00|11586.16|11586.16|11585.93|11585.93|11586.16|11586.16|11585.93|11585.93|0
1643025430000|2022-01-24 11:57:10|11585.77|11585.77|11586.23|11586.23|11586.23|11586.23|11585.43|11585.43|0
1643025440000|2022-01-24 11:57:20|11585.54|11585.54|11585.54|11585.54|11585.54|11585.54|11585.54|11585.54|0
1643025460000|2022-01-24 11:57:40|11585.19|11585.19|11585.51|11585.51|11585.51|11585.51|11585.19|11585.19|0
1643025480000|2022-01-24 11:58:00|11584.71|11584.71|11584.32|11584.32|11584.71|11584.71|11584.32|11584.32|0
1643025490000|2022-01-24 11:58:10|11585.5|11585.5|11586.48|11586.48|11587.67|11587.67|11585.5|11585.5|0
1643025500000|2022-01-24 11:58:20|11585.5|11585.5|11584.96|11584.96|11585.5|11585.5|11584.96|11584.96|0
1643025510000|2022-01-24 11:58:30|11584.78|11584.78|11584.78|11584.78|11584.78|11584.78|11584.78|11584.78|0
1643025520000|2022-01-24 11:58:40|11585.58|11585.58|11585.58|11585.58|11585.58|11585.58|11585.58|11585.58|0
1643025530000|2022-01-24 11:58:50|11586.76|11586.76|11586.76|11586.76|11586.76|11586.76|11586.76|11586.76|0
1643025550000|2022-01-24 11:59:10|11586.55|11586.55|11586.11|11586.11|11586.55|11586.55|11586.11|11586.11|0
1643025560000|2022-01-24 11:59:20|11584.93|11584.93|11584.93|11584.93|11584.93|11584.93|11584.93|11584.93|0
1643025590000|2022-01-24 11:59:50|11584.5|11584.5|11587.16|11587.16|11587.16|11587.16|11584.5|11584.5|0
1643025600000|2022-01-24 12:00:00|11586.18|11586.18|11595.37|11595.37|11595.59|11595.59|11586.18|11586.18|0
1643025610000|2022-01-24 12:00:10|11596.22|11596.22|11596.01|11596.01|11596.22|11596.22|11596.01|11596.01|0
1643025620000|2022-01-24 12:00:20|11595.89|11595.89|11594.99|11594.99|11595.89|11595.89|11594.99|11594.99|0
1643025630000|2022-01-24 12:00:30|11594.78|11594.78|11594.57|11594.57|11594.78|11594.78|11594.57|11594.57|0
1643025640000|2022-01-24 12:00:40|11594.34|11594.34|11594.34|11594.34|11594.34|11594.34|11594.34|11594.34|0
1643025650000|2022-01-24 12:00:50|11595.52|11595.52|11595.52|11595.52|11595.52|11595.52|11595.52|11595.52|0
1643025660000|2022-01-24 12:01:00|11594.34|11594.34|11594.09|11594.09|11595.52|11595.52|11594.07|11594.07|0
1643025670000|2022-01-24 12:01:10|11592.76|11592.76|11592.19|11592.19|11592.76|11592.76|11592.19|11592.19|0
1643025690000|2022-01-24 12:01:30|11592.4|11592.4|11592.61|11592.61|11592.61|11592.61|11592.4|11592.4|0
1643025700000|2022-01-24 12:01:40|11591.42|11591.42|11591.42|11591.42|11591.42|11591.42|11591.42|11591.42|0
1643025710000|2022-01-24 12:01:50|11591|11591|11591|11591|11591|11591|11591|11591|0
1643025720000|2022-01-24 12:02:00|11590.83|11590.83|11588.15|11588.15|11590.83|11590.83|11588.15|11588.15|0
1643025730000|2022-01-24 12:02:10|11588.36|11588.36|11588.36|11588.36|11588.36|11588.36|11588.36|11588.36|0
1643025740000|2022-01-24 12:02:20|11588.48|11588.48|11592.93|11592.93|11592.93|11592.93|11588.48|11588.48|0
1643025770000|2022-01-24 12:02:50|11593.28|11593.28|11593.28|11593.28|11593.28|11593.28|11593.28|11593.28|0
1643025780000|2022-01-24 12:03:00|11592.88|11592.88|11593.94|11593.94|11594.06|11594.06|11591.69|11591.69|0
1643025800000|2022-01-24 12:03:20|11593.83|11593.83|11593.83|11593.83|11593.83|11593.83|11593.83|11593.83|0
1643025820000|2022-01-24 12:03:40|11594.03|11594.03|11593.8|11593.8|11594.99|11594.99|11593.8|11593.8|0
1643025830000|2022-01-24 12:03:50|11594.01|11594.01|11594.75|11594.75|11594.91|11594.91|11594.01|11594.01|0
1643025840000|2022-01-24 12:04:00|11594.92|11594.92|11594.92|11594.92|11594.92|11594.92|11594.92|11594.92|0
1643025870000|2022-01-24 12:04:30|11594.58|11594.58|11595.38|11595.38|11595.38|11595.38|11594.19|11594.19|0
1643025880000|2022-01-24 12:04:40|11595.77|11595.77|11595.77|11595.77|11595.77|11595.77|11595.77|11595.77|0
1643025890000|2022-01-24 12:04:50|11595.82|11595.82|11596.07|11596.07|11596.07|11596.07|11595.82|11595.82|0
1643025900000|2022-01-24 12:05:00|11598.02|11598.02|11601.38|11601.38|11601.38|11601.38|11598.02|11598.02|0
1643025920000|2022-01-24 12:05:20|11601.43|11601.43|11601.41|11601.41|11601.43|11601.43|11601.41|11601.41|0
1643025930000|2022-01-24 12:05:30|11600.23|11600.23|11601.64|11601.64|11601.64|11601.64|11600.23|11600.23|0
1643025940000|2022-01-24 12:05:40|11600.46|11600.46|11600.46|11600.46|11600.46|11600.46|11600.46|11600.46|0
1643025950000|2022-01-24 12:05:50|11601.64|11601.64|11601.89|11601.89|11601.89|11601.89|11601.38|11601.38|0
1643025960000|2022-01-24 12:06:00|11602.15|11602.15|11602.15|11602.15|11602.15|11602.15|11602.15|11602.15|0
1643025970000|2022-01-24 12:06:10|11602.49|11602.49|11602.84|11602.84|11602.84|11602.84|11602.49|11602.49|0
1643025980000|2022-01-24 12:06:20|11603.24|11603.24|11603.64|11603.64|11603.64|11603.64|11603.24|11603.24|0
1643025990000|2022-01-24 12:06:30|11604.82|11604.82|11605.39|11605.39|11605.39|11605.39|11604.54|11604.54|0
1643026010000|2022-01-24 12:06:50|11605.86|11605.86|11608.5|11608.5|11608.5|11608.5|11605.7|11605.7|0
1643026020000|2022-01-24 12:07:00|11607.52|11607.52|11606.45|11606.45|11607.83|11607.83|11606.45|11606.45|0
1643026030000|2022-01-24 12:07:10|11606.34|11606.34|11606.34|11606.34|11606.34|11606.34|11606.34|11606.34|0
1643026040000|2022-01-24 12:07:20|11606.96|11606.96|11606.42|11606.42|11606.96|11606.96|11606.42|11606.42|0
1643026050000|2022-01-24 12:07:30|11606.18|11606.18|11605.51|11605.51|11606.18|11606.18|11605.51|11605.51|0
1643026060000|2022-01-24 12:07:40|11605.16|11605.16|11603.47|11603.47|11605.37|11605.37|11603.47|11603.47|0
1643026080000|2022-01-24 12:08:00|11603.87|11603.87|11604.68|11604.68|11604.68|11604.68|11602.89|11602.89|0
1643026090000|2022-01-24 12:08:10|11605.66|11605.66|11606.06|11606.06|11606.06|11606.06|11605.66|11605.66|0
1643026100000|2022-01-24 12:08:20|11605.08|11605.08|11605.08|11605.08|11605.08|11605.08|11605.08|11605.08|0
1643026110000|2022-01-24 12:08:30|11605.16|11605.16|11605.16|11605.16|11605.16|11605.16|11605.16|11605.16|0
1643026140000|2022-01-24 12:09:00|11605.39|11605.39|11605.39|11605.39|11605.39|11605.39|11605.39|11605.39|0
1643026170000|2022-01-24 12:09:30|11605.75|11605.75|11605.75|11605.75|11605.75|11605.75|11605.75|11605.75|0
1643026210000|2022-01-24 12:10:10|11606.94|11606.94|11607.39|11607.39|11607.39|11607.39|11606.94|11606.94|0
1643026230000|2022-01-24 12:10:30|11610.93|11610.93|11614.24|11614.24|11614.24|11614.24|11610.93|11610.93|0
1643026240000|2022-01-24 12:10:40|11615.43|11615.43|11614.62|11614.62|11615.55|11615.55|11614.62|11614.62|0
1643026250000|2022-01-24 12:10:50|11614.5|11614.5|11613.31|11613.31|11614.5|11614.5|11613.31|11613.31|0
1643026260000|2022-01-24 12:11:00|11614.5|11614.5|11614.5|11614.5|11614.5|11614.5|11614.5|11614.5|0
1643026280000|2022-01-24 12:11:20|11614.66|11614.66|11614.66|11614.66|11614.66|11614.66|11614.66|11614.66|0
1643026290000|2022-01-24 12:11:30|11614.51|11614.51|11614.51|11614.51|11614.51|11614.51|11614.51|11614.51|0
1643026300000|2022-01-24 12:11:40|11613.33|11613.33|11613.58|11613.58|11613.58|11613.58|11613.17|11613.17|0
1643026310000|2022-01-24 12:11:50|11613.68|11613.68|11613.73|11613.73|11613.73|11613.73|11613.68|11613.68|0
1643026320000|2022-01-24 12:12:00|11613.78|11613.78|11614.14|11614.14|11614.14|11614.14|11613.78|11613.78|0
1643026340000|2022-01-24 12:12:20|11613.98|11613.98|11613.16|11613.16|11613.98|11613.98|11613.01|11613.01|0
1643026350000|2022-01-24 12:12:30|11613.21|11613.21|11613.26|11613.26|11613.26|11613.26|11613.21|11613.21|0
1643026360000|2022-01-24 12:12:40|11613.36|11613.36|11613.36|11613.36|11613.36|11613.36|11613.36|11613.36|0
1643026370000|2022-01-24 12:12:50|11613.41|11613.41|11613.22|11613.22|11613.41|11613.41|11613.17|11613.17|0
1643026380000|2022-01-24 12:13:00|11613.27|11613.27|11614.46|11614.46|11614.46|11614.46|11613.27|11613.27|0
1643026390000|2022-01-24 12:13:10|11614.51|11614.51|11614.73|11614.73|11614.73|11614.73|11614.51|11614.51|0
1643026400000|2022-01-24 12:13:20|11614.52|11614.52|11612.77|11612.77|11614.52|11614.52|11612.77|11612.77|0
1643026410000|2022-01-24 12:13:30|11612.85|11612.85|11612.85|11612.85|11612.85|11612.85|11612.85|11612.85|0
1643026420000|2022-01-24 12:13:40|11611.66|11611.66|11612.85|11612.85|11612.85|11612.85|11611.66|11611.66|0
1643026430000|2022-01-24 12:13:50|11612.9|11612.9|11613.05|11613.05|11613.05|11613.05|11612.9|11612.9|0
1643026440000|2022-01-24 12:14:00|11613.1|11613.1|11612.29|11612.29|11613.1|11613.1|11612.24|11612.24|0
1643026450000|2022-01-24 12:14:10|11612.34|11612.34|11613.58|11613.58|11613.58|11613.58|11612.34|11612.34|0
1643026460000|2022-01-24 12:14:20|11613.68|11613.68|11613.92|11613.92|11613.92|11613.92|11613.68|11613.68|0
1643026470000|2022-01-24 12:14:30|11613.58|11613.58|11613.58|11613.58|11613.58|11613.58|11613.58|11613.58|0
1643026480000|2022-01-24 12:14:40|11613.68|11613.68|11613.68|11613.68|11613.68|11613.68|11613.68|11613.68|0
1643026490000|2022-01-24 12:14:50|11613.73|11613.73|11613.73|11613.73|11613.73|11613.73|11613.73|11613.73|0
1643026500000|2022-01-24 12:15:00|11613.96|11613.96|11616.14|11616.14|11616.15|11616.15|11613.96|11613.96|0
1643026510000|2022-01-24 12:15:10|11617.32|11617.32|11617.59|11617.59|11617.59|11617.59|11617.32|11617.32|0
1643026520000|2022-01-24 12:15:20|11617.76|11617.76|11617.98|11617.98|11617.98|11617.98|11617.34|11617.34|0
1643026530000|2022-01-24 12:15:30|11617.62|11617.62|11618.27|11618.27|11618.27|11618.27|11617.47|11617.47|0
1643026540000|2022-01-24 12:15:40|11618.82|11618.82|11618.82|11618.82|11618.82|11618.82|11618.82|11618.82|0
1643026550000|2022-01-24 12:15:50|11618.87|11618.87|11618.87|11618.87|11618.87|11618.87|11618.87|11618.87|0
1643026560000|2022-01-24 12:16:00|11618.92|11618.92|11618.87|11618.87|11619.23|11619.23|11618.82|11618.82|0
1643026570000|2022-01-24 12:16:10|11619.19|11619.19|11619.1|11619.1|11619.19|11619.19|11619.1|11619.1|0
1643026580000|2022-01-24 12:16:20|11619.17|11619.17|11619.34|11619.34|11619.34|11619.34|11619.17|11619.17|0
1643026610000|2022-01-24 12:16:50|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|0
1643026620000|2022-01-24 12:17:00|11619.73|11619.73|11619.73|11619.73|11619.73|11619.73|11619.73|11619.73|0
1643026650000|2022-01-24 12:17:30|11619.4|11619.4|11619.56|11619.56|11619.56|11619.56|11619.4|11619.4|0
1643026660000|2022-01-24 12:17:40|11621.52|11621.52|11620.77|11620.77|11621.52|11621.52|11620.77|11620.77|0
1643026670000|2022-01-24 12:17:50|11620.52|11620.52|11620.3|11620.3|11620.52|11620.52|11620.3|11620.3|0
1643026690000|2022-01-24 12:18:10|11620.7|11620.7|11620.7|11620.7|11620.7|11620.7|11620.7|11620.7|0
1643026700000|2022-01-24 12:18:20|11620.46|11620.46|11619.99|11619.99|11620.46|11620.46|11619.99|11619.99|0
1643026710000|2022-01-24 12:18:30|11620.14|11620.14|11620.3|11620.3|11620.3|11620.3|11620.14|11620.14|0
1643026720000|2022-01-24 12:18:40|11620.35|11620.35|11620.45|11620.45|11620.45|11620.45|11620.35|11620.35|0
1643026730000|2022-01-24 12:18:50|11620.28|11620.28|11620.28|11620.28|11620.28|11620.28|11620.28|11620.28|0
1643026760000|2022-01-24 12:19:20|11621.47|11621.47|11621.6|11621.6|11621.6|11621.6|11621.47|11621.47|0
1643026770000|2022-01-24 12:19:30|11621.94|11621.94|11621.94|11621.94|11621.94|11621.94|11621.94|11621.94|0
1643026780000|2022-01-24 12:19:40|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|11622.63|11622.63|0
1643026790000|2022-01-24 12:19:50|11623.53|11623.53|11624.71|11624.71|11624.71|11624.71|11623.53|11623.53|0
1643026800000|2022-01-24 12:20:00|11624.52|11624.52|11625.82|11625.82|11625.82|11625.82|11624.34|11624.34|0
1643026810000|2022-01-24 12:20:10|11627.02|11627.02|11626.52|11626.52|11627.02|11627.02|11626.52|11626.52|0
1643026820000|2022-01-24 12:20:20|11626.68|11626.68|11628.25|11628.25|11628.25|11628.25|11626.68|11626.68|0
1643026840000|2022-01-24 12:20:40|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|0
1643026850000|2022-01-24 12:20:50|11629.03|11629.03|11628.37|11628.37|11629.03|11629.03|11628.37|11628.37|0
1643026860000|2022-01-24 12:21:00|11628.32|11628.32|11627.59|11627.59|11628.57|11628.57|11627.59|11627.59|0
1643026870000|2022-01-24 12:21:10|11627.38|11627.38|11627.38|11627.38|11627.38|11627.38|11627.38|11627.38|0
1643026880000|2022-01-24 12:21:20|11627.31|11627.31|11627.31|11627.31|11627.31|11627.31|11627.31|11627.31|0
1643026890000|2022-01-24 12:21:30|11626.51|11626.51|11624.01|11624.01|11626.51|11626.51|11624.01|11624.01|0
1643026910000|2022-01-24 12:21:50|11623.66|11623.66|11623.45|11623.45|11623.66|11623.66|11623.45|11623.45|0
1643026920000|2022-01-24 12:22:00|11624.64|11624.64|11624.12|11624.12|11624.64|11624.64|11624.12|11624.12|0
1643026930000|2022-01-24 12:22:10|11622.93|11622.93|11622.93|11622.93|11623.09|11623.09|11622.93|11622.93|0
1643026940000|2022-01-24 12:22:20|11623.33|11623.33|11623.15|11623.15|11623.33|11623.33|11623.15|11623.15|0
1643026950000|2022-01-24 12:22:30|11621.96|11621.96|11619.5|11619.5|11621.96|11621.96|11619.14|11619.14|0
1643026960000|2022-01-24 12:22:40|11619.15|11619.15|11618.54|11618.54|11619.15|11619.15|11618.54|11618.54|0
1643026970000|2022-01-24 12:22:50|11617.36|11617.36|11616.33|11616.33|11617.36|11617.36|11616.17|11616.17|0
1643026980000|2022-01-24 12:23:00|11616.21|11616.21|11613.59|11613.59|11616.21|11616.21|11613.59|11613.59|0
1643026990000|2022-01-24 12:23:10|11612.41|11612.41|11612|11612|11612.41|11612.41|11612|11612|0
1643027010000|2022-01-24 12:23:30|11611.53|11611.53|11611.06|11611.06|11611.53|11611.53|11611.06|11611.06|0
1643027020000|2022-01-24 12:23:40|11610.82|11610.82|11610.47|11610.47|11610.82|11610.82|11610.47|11610.47|0
1643027030000|2022-01-24 12:23:50|11610.26|11610.26|11610.26|11610.26|11610.26|11610.26|11610.26|11610.26|0
1643027040000|2022-01-24 12:24:00|11609.76|11609.76|11609.39|11609.39|11609.76|11609.76|11609.39|11609.39|0
1643027050000|2022-01-24 12:24:10|11604.65|11604.65|11604.09|11604.09|11604.65|11604.65|11603.85|11603.85|0
1643027060000|2022-01-24 12:24:20|11603.88|11603.88|11604.28|11604.28|11604.28|11604.28|11603.88|11603.88|0
1643027070000|2022-01-24 12:24:30|11604.49|11604.49|11604.49|11604.49|11604.49|11604.49|11604.49|11604.49|0
1643027090000|2022-01-24 12:24:50|11604.73|11604.73|11604.38|11604.38|11604.9|11604.9|11604.38|11604.38|0
1643027100000|2022-01-24 12:25:00|11604.62|11604.62|11605.09|11605.09|11605.72|11605.72|11604.62|11604.62|0
1643027110000|2022-01-24 12:25:10|11605.51|11605.51|11605.04|11605.04|11605.51|11605.51|11605.04|11605.04|0
1643027120000|2022-01-24 12:25:20|11605.44|11605.44|11606.34|11606.34|11606.34|11606.34|11605.44|11605.44|0
1643027130000|2022-01-24 12:25:30|11606.54|11606.54|11606.54|11606.54|11606.54|11606.54|11606.54|11606.54|0
1643027140000|2022-01-24 12:25:40|11607.96|11607.96|11607.9|11607.9|11608.31|11608.31|11607.73|11607.73|0
1643027160000|2022-01-24 12:26:00|11608.13|11608.13|11607.95|11607.95|11608.93|11608.93|11607.95|11607.95|0
1643027170000|2022-01-24 12:26:10|11608.12|11608.12|11608.07|11608.07|11608.12|11608.12|11608.07|11608.07|0
1643027190000|2022-01-24 12:26:30|11608.27|11608.27|11606.3|11606.3|11608.67|11608.67|11606.3|11606.3|0
1643027200000|2022-01-24 12:26:40|11606.42|11606.42|11606.53|11606.53|11606.53|11606.53|11606.42|11606.42|0
1643027210000|2022-01-24 12:26:50|11606.69|11606.69|11606.69|11606.69|11606.69|11606.69|11606.69|11606.69|0
1643027220000|2022-01-24 12:27:00|11606.23|11606.23|11606.23|11606.23|11606.23|11606.23|11606.23|11606.23|0
1643027230000|2022-01-24 12:27:10|11603.85|11603.85|11603.85|11603.85|11603.85|11603.85|11603.85|11603.85|0
1643027240000|2022-01-24 12:27:20|11602.66|11602.66|11603.06|11603.06|11603.06|11603.06|11602.26|11602.26|0
1643027260000|2022-01-24 12:27:40|11602.82|11602.82|11603.22|11603.22|11603.22|11603.22|11602.82|11602.82|0
1643027270000|2022-01-24 12:27:50|11603.48|11603.48|11603.48|11603.48|11603.48|11603.48|11603.48|11603.48|0
1643027280000|2022-01-24 12:28:00|11603.52|11603.52|11603.52|11603.52|11603.52|11603.52|11603.52|11603.52|0
1643027300000|2022-01-24 12:28:20|11603.26|11603.26|11602.07|11602.07|11603.26|11603.26|11602.07|11602.07|0
1643027310000|2022-01-24 12:28:30|11603.26|11603.26|11605.09|11605.09|11605.09|11605.09|11603.26|11603.26|0
1643027320000|2022-01-24 12:28:40|11605.21|11605.21|11605.37|11605.37|11605.37|11605.37|11605.21|11605.21|0
1643027330000|2022-01-24 12:28:50|11605.5|11605.5|11605.92|11605.92|11605.92|11605.92|11605.5|11605.5|0
1643027340000|2022-01-24 12:29:00|11605.8|11605.8|11605.68|11605.68|11605.8|11605.8|11605.68|11605.68|0
1643027350000|2022-01-24 12:29:10|11605.44|11605.44|11605.74|11605.74|11605.74|11605.74|11605.44|11605.44|0
1643027360000|2022-01-24 12:29:20|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|0
1643027370000|2022-01-24 12:29:30|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|0
1643027380000|2022-01-24 12:29:40|11605.95|11605.95|11606.11|11606.11|11606.11|11606.11|11605.95|11605.95|0
1643027400000|2022-01-24 12:30:00|11606.26|11606.26|11606.05|11606.05|11606.26|11606.26|11606.05|11606.05|0
1643027420000|2022-01-24 12:30:20|11606.39|11606.39|11606.39|11606.39|11606.39|11606.39|11606.39|11606.39|0
1643027430000|2022-01-24 12:30:30|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|0
1643027440000|2022-01-24 12:30:40|11608.05|11608.05|11608.05|11608.05|11608.05|11608.05|11608.05|11608.05|0
1643027450000|2022-01-24 12:30:50|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|0
1643027470000|2022-01-24 12:31:10|11608.76|11608.76|11608.76|11608.76|11608.76|11608.76|11608.76|11608.76|0
1643027480000|2022-01-24 12:31:20|11608.96|11608.96|11608.96|11608.96|11608.96|11608.96|11608.96|11608.96|0
1643027510000|2022-01-24 12:31:50|11608.8|11608.8|11608.8|11608.8|11608.8|11608.8|11608.8|11608.8|0
1643027520000|2022-01-24 12:32:00|11608.11|11608.11|11607.95|11607.95|11608.11|11608.11|11607.95|11607.95|0
1643027530000|2022-01-24 12:32:10|11605.01|11605.01|11605.01|11605.01|11605.01|11605.01|11605.01|11605.01|0
1643027540000|2022-01-24 12:32:20|11604.32|11604.32|11603.92|11603.92|11604.32|11604.32|11603.53|11603.53|0
1643027550000|2022-01-24 12:32:30|11603.58|11603.58|11602.19|11602.19|11603.58|11603.58|11601.99|11601.99|0
1643027570000|2022-01-24 12:32:50|11601.84|11601.84|11601.84|11601.84|11601.84|11601.84|11601.84|11601.84|0
1643027580000|2022-01-24 12:33:00|11600.66|11600.66|11600.66|11600.66|11600.66|11600.66|11600.66|11600.66|0
1643027590000|2022-01-24 12:33:10|11600.4|11600.4|11597.92|11597.92|11600.4|11600.4|11597.92|11597.92|0
1643027600000|2022-01-24 12:33:20|11597.71|11597.71|11597.21|11597.21|11597.71|11597.71|11597.21|11597.21|0
1643027610000|2022-01-24 12:33:30|11596.65|11596.65|11596.65|11596.65|11597.05|11597.05|11596.65|11596.65|0
1643027620000|2022-01-24 12:33:40|11596.75|11596.75|11595.88|11595.88|11596.75|11596.75|11595.88|11595.88|0
1643027630000|2022-01-24 12:33:50|11595.48|11595.48|11594.96|11594.96|11595.48|11595.48|11594.96|11594.96|0
1643027640000|2022-01-24 12:34:00|11593.98|11593.98|11589.68|11589.68|11593.98|11593.98|11589.68|11589.68|0
1643027650000|2022-01-24 12:34:10|11589.8|11589.8|11589.61|11589.61|11589.8|11589.8|11589.38|11589.38|0
1643027660000|2022-01-24 12:34:20|11589.56|11589.56|11587.71|11587.71|11589.56|11589.56|11587.71|11587.71|0
1643027680000|2022-01-24 12:34:40|11587.01|11587.01|11587.01|11587.01|11587.01|11587.01|11587.01|11587.01|0
1643027690000|2022-01-24 12:34:50|11586.8|11586.8|11586.8|11586.8|11586.8|11586.8|11586.8|11586.8|0
1643027700000|2022-01-24 12:35:00|11586.64|11586.64|11586.64|11586.64|11586.64|11586.64|11586.64|11586.64|0
1643027710000|2022-01-24 12:35:10|11586.85|11586.85|11586.85|11586.85|11586.85|11586.85|11586.85|11586.85|0
1643027720000|2022-01-24 12:35:20|11586.45|11586.45|11586.19|11586.19|11586.45|11586.45|11586.19|11586.19|0
1643027730000|2022-01-24 12:35:30|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|0
1643027750000|2022-01-24 12:35:50|11584.58|11584.58|11585|11585|11585|11585|11584.58|11584.58|0
1643027770000|2022-01-24 12:36:10|11584.76|11584.76|11584.76|11584.76|11584.76|11584.76|11584.76|11584.76|0
1643027780000|2022-01-24 12:36:20|11585|11585|11585|11585|11585|11585|11585|11585|0
1643027790000|2022-01-24 12:36:30|11584.79|11584.79|11584.79|11584.79|11584.79|11584.79|11584.79|11584.79|0
1643027800000|2022-01-24 12:36:40|11584.58|11584.58|11584.58|11584.58|11584.58|11584.58|11584.58|11584.58|0
1643027830000|2022-01-24 12:37:10|11583.4|11583.4|11582.51|11582.51|11583.4|11583.4|11582.51|11582.51|0
1643027840000|2022-01-24 12:37:20|11582.39|11582.39|11582.39|11582.39|11582.39|11582.39|11582.39|11582.39|0
1643027850000|2022-01-24 12:37:30|11582.18|11582.18|11582.18|11582.18|11582.18|11582.18|11582.18|11582.18|0
1643027860000|2022-01-24 12:37:40|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|0
1643027880000|2022-01-24 12:38:00|11581.3|11581.3|11581.44|11581.44|11581.44|11581.44|11581.18|11581.18|0
1643027890000|2022-01-24 12:38:10|11581.56|11581.56|11581.8|11581.8|11581.8|11581.8|11581.56|11581.56|0
1643027910000|2022-01-24 12:38:30|11581.3|11581.3|11578.93|11578.93|11581.3|11581.3|11578.93|11578.93|0
1643027930000|2022-01-24 12:38:50|11579.91|11579.91|11579.91|11579.91|11579.91|11579.91|11579.91|11579.91|0
1643027940000|2022-01-24 12:39:00|11579.39|11579.39|11579.39|11579.39|11579.39|11579.39|11579.39|11579.39|0
1643027950000|2022-01-24 12:39:10|11579.31|11579.31|11579.23|11579.23|11579.31|11579.31|11579.23|11579.23|0
1643027960000|2022-01-24 12:39:20|11579.49|11579.49|11579.15|11579.15|11579.49|11579.49|11579.15|11579.15|0
1643027970000|2022-01-24 12:39:30|11578.65|11578.65|11577.46|11577.46|11578.65|11578.65|11577.46|11577.46|0
1643027980000|2022-01-24 12:39:40|11576.66|11576.66|11576.74|11576.74|11576.74|11576.74|11576.5|11576.5|0
1643027990000|2022-01-24 12:39:50|11576.39|11576.39|11576.39|11576.39|11576.39|11576.39|11576.39|11576.39|0
1643028000000|2022-01-24 12:40:00|11576.24|11576.24|11575.03|11575.03|11576.24|11576.24|11575.03|11575.03|0
1643028020000|2022-01-24 12:40:20|11575.43|11575.43|11575.43|11575.43|11575.43|11575.43|11575.43|11575.43|0
1643028040000|2022-01-24 12:40:40|11575.22|11575.22|11575.22|11575.22|11575.22|11575.22|11575.22|11575.22|0
1643028050000|2022-01-24 12:40:50|11574.98|11574.98|11574.77|11574.77|11575|11575|11574.77|11574.77|0
1643028060000|2022-01-24 12:41:00|11574.54|11574.54|11574.54|11574.54|11574.54|11574.54|11574.54|11574.54|0
1643028070000|2022-01-24 12:41:10|11575.52|11575.52|11576.7|11576.7|11576.7|11576.7|11575.52|11575.52|0
1643028090000|2022-01-24 12:41:30|11577.21|11577.21|11576.99|11576.99|11577.21|11577.21|11576.99|11576.99|0
1643028100000|2022-01-24 12:41:40|11576.83|11576.83|11576.83|11576.83|11576.83|11576.83|11576.83|11576.83|0
1643028110000|2022-01-24 12:41:50|11575.85|11575.85|11575.85|11575.85|11575.85|11575.85|11575.85|11575.85|0
1643028130000|2022-01-24 12:42:10|11575.69|11575.69|11575.85|11575.85|11575.85|11575.85|11575.69|11575.69|0
1643028140000|2022-01-24 12:42:20|11574.66|11574.66|11573.36|11573.36|11574.66|11574.66|11573.36|11573.36|0
1643028150000|2022-01-24 12:42:30|11573.12|11573.12|11572.81|11572.81|11573.12|11573.12|11572.81|11572.81|0
1643028160000|2022-01-24 12:42:40|11571.63|11571.63|11570.83|11570.83|11571.63|11571.63|11570.83|11570.83|0
1643028170000|2022-01-24 12:42:50|11570.91|11570.91|11570.91|11570.91|11570.91|11570.91|11570.91|11570.91|0
1643028180000|2022-01-24 12:43:00|11570.8|11570.8|11570.4|11570.4|11570.8|11570.8|11570.4|11570.4|0
1643028200000|2022-01-24 12:43:20|11570.07|11570.07|11569.72|11569.72|11570.07|11570.07|11569.72|11569.72|0
1643028220000|2022-01-24 12:43:40|11566.78|11566.78|11565.39|11565.39|11566.78|11566.78|11565.39|11565.39|0
1643028230000|2022-01-24 12:43:50|11565.23|11565.23|11565.02|11565.02|11567.18|11567.18|11565.02|11565.02|0
1643028240000|2022-01-24 12:44:00|11564.84|11564.84|11561.86|11561.86|11564.84|11564.84|11561.86|11561.86|0
1643028260000|2022-01-24 12:44:20|11561.78|11561.78|11558.79|11558.79|11561.78|11561.78|11557.89|11557.89|0
1643028270000|2022-01-24 12:44:30|11559.77|11559.77|11559.31|11559.31|11559.77|11559.77|11559.31|11559.31|0
1643028280000|2022-01-24 12:44:40|11559.15|11559.15|11558.92|11558.92|11559.15|11559.15|11558.92|11558.92|0
1643028290000|2022-01-24 12:44:50|11558.58|11558.58|11558.18|11558.18|11558.58|11558.58|11558.18|11558.18|0
1643028300000|2022-01-24 12:45:00|11557.78|11557.78|11557.57|11557.57|11557.78|11557.78|11557.36|11557.36|0
1643028320000|2022-01-24 12:45:20|11557.69|11557.69|11557.33|11557.33|11557.69|11557.69|11557.33|11557.33|0
1643028330000|2022-01-24 12:45:30|11558.31|11558.31|11558.31|11558.31|11558.31|11558.31|11558.31|11558.31|0
1643028340000|2022-01-24 12:45:40|11558.38|11558.38|11557.05|11557.05|11558.38|11558.38|11557.05|11557.05|0
1643028360000|2022-01-24 12:46:00|11556.58|11556.58|11556.58|11556.58|11556.58|11556.58|11556.58|11556.58|0
1643028380000|2022-01-24 12:46:20|11556.94|11556.94|11556.94|11556.94|11556.94|11556.94|11556.94|11556.94|0
1643028390000|2022-01-24 12:46:30|11556.82|11556.82|11556.82|11556.82|11556.82|11556.82|11556.82|11556.82|0
1643028430000|2022-01-24 12:47:10|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|0
1643028460000|2022-01-24 12:47:40|11555.94|11555.94|11555.94|11555.94|11555.94|11555.94|11555.94|11555.94|0
1643028470000|2022-01-24 12:47:50|11556.11|11556.11|11556.11|11556.11|11556.11|11556.11|11556.11|11556.11|0
1643028480000|2022-01-24 12:48:00|11556.42|11556.42|11556.42|11556.42|11556.42|11556.42|11556.42|11556.42|0
1643028490000|2022-01-24 12:48:10|11556.3|11556.3|11556.19|11556.19|11556.3|11556.3|11556.19|11556.19|0
1643028510000|2022-01-24 12:48:30|11556.04|11556.04|11556.04|11556.04|11556.04|11556.04|11556.04|11556.04|0
1643028520000|2022-01-24 12:48:40|11555.83|11555.83|11555.42|11555.42|11555.83|11555.83|11555.42|11555.42|0
1643028530000|2022-01-24 12:48:50|11554.91|11554.91|11554.67|11554.67|11554.91|11554.91|11554.67|11554.67|0
1643028540000|2022-01-24 12:49:00|11554.25|11554.25|11554.25|11554.25|11554.25|11554.25|11554.25|11554.25|0
1643028580000|2022-01-24 12:49:40|11554.4|11554.4|11554.4|11554.4|11554.4|11554.4|11554.4|11554.4|0
1643028590000|2022-01-24 12:49:50|11555.59|11555.59|11555.59|11555.59|11555.59|11555.59|11555.59|11555.59|0
1643028600000|2022-01-24 12:50:00|11556.06|11556.06|11556.06|11556.06|11556.06|11556.06|11556.06|11556.06|0
1643028610000|2022-01-24 12:50:10|11556.45|11556.45|11556.57|11556.57|11556.57|11556.57|11556.45|11556.45|0
1643028620000|2022-01-24 12:50:20|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|0
1643028640000|2022-01-24 12:50:40|11557.71|11557.71|11561|11561|11561|11561|11557.71|11557.71|0
1643028660000|2022-01-24 12:51:00|11560.61|11560.61|11560.97|11560.97|11560.97|11560.97|11560.61|11560.61|0
1643028730000|2022-01-24 12:52:10|11560.56|11560.56|11560.72|11560.72|11560.72|11560.72|11560.56|11560.56|0
1643028750000|2022-01-24 12:52:30|11560.48|11560.48|11560.4|11560.4|11560.72|11560.72|11560.4|11560.4|0
1643028760000|2022-01-24 12:52:40|11559.21|11559.21|11559.21|11559.21|11559.21|11559.21|11559.21|11559.21|0
1643028800000|2022-01-24 12:53:20|11558.03|11558.03|11558.03|11558.03|11558.03|11558.03|11558.03|11558.03|0
1643028810000|2022-01-24 12:53:30|11557.82|11557.82|11557.61|11557.61|11557.82|11557.82|11557.61|11557.61|0
1643028820000|2022-01-24 12:53:40|11557.49|11557.49|11557.37|11557.37|11557.49|11557.49|11557.37|11557.37|0
1643028840000|2022-01-24 12:54:00|11557.58|11557.58|11557.37|11557.37|11557.58|11557.58|11557.37|11557.37|0
1643028850000|2022-01-24 12:54:10|11557.23|11557.23|11558.62|11558.62|11558.62|11558.62|11557.23|11557.23|0
1643028860000|2022-01-24 12:54:20|11558.46|11558.46|11558.46|11558.46|11558.46|11558.46|11558.46|11558.46|0
1643028880000|2022-01-24 12:54:40|11558.72|11558.72|11558.72|11558.72|11558.72|11558.72|11558.72|11558.72|0
1643028920000|2022-01-24 12:55:20|11559.7|11559.7|11560.76|11560.76|11560.76|11560.76|11559.7|11559.7|0
1643028930000|2022-01-24 12:55:30|11561.74|11561.74|11566.56|11566.56|11566.56|11566.56|11561.74|11561.74|0
1643028950000|2022-01-24 12:55:50|11567.36|11567.36|11567.78|11567.78|11567.78|11567.78|11567.36|11567.36|0
1643028960000|2022-01-24 12:56:00|11566.8|11566.8|11566.46|11566.46|11566.8|11566.8|11566.46|11566.46|0
1643028980000|2022-01-24 12:56:20|11565.27|11565.27|11564.24|11564.24|11565.43|11565.43|11564.24|11564.24|0
1643029010000|2022-01-24 12:56:50|11564.11|11564.11|11564.11|11564.11|11564.23|11564.23|11564.11|11564.11|0
1643029020000|2022-01-24 12:57:00|11563.99|11563.99|11564.08|11564.08|11564.2|11564.2|11563.99|11563.99|0
1643029030000|2022-01-24 12:57:10|11564.23|11564.23|11564|11564|11564.23|11564.23|11564|11564|0
1643029080000|2022-01-24 12:58:00|11564.14|11564.14|11560.1|11560.1|11564.14|11564.14|11560.1|11560.1|0
1643029090000|2022-01-24 12:58:10|11559.89|11559.89|11560.73|11560.73|11560.73|11560.73|11559.89|11559.89|0
1643029140000|2022-01-24 12:59:00|11560.58|11560.58|11560.25|11560.25|11560.73|11560.73|11560.25|11560.25|0
1643029150000|2022-01-24 12:59:10|11560.1|11560.1|11560.25|11560.25|11560.25|11560.25|11560.1|11560.1|0
1643029160000|2022-01-24 12:59:20|11559.56|11559.56|11558.38|11558.38|11559.56|11559.56|11558.38|11558.38|0
1643029170000|2022-01-24 12:59:30|11558.17|11558.17|11557.96|11557.96|11558.17|11558.17|11557.96|11557.96|0
1643029180000|2022-01-24 12:59:40|11557.82|11557.82|11557.82|11557.82|11557.82|11557.82|11557.59|11557.59|0
1643029190000|2022-01-24 12:59:50|11557.72|11557.72|11557.72|11557.72|11557.72|11557.72|11557.72|11557.72|0
1643029200000|2022-01-24 13:00:00|11556.53|11556.53|11554.4|11554.4|11556.53|11556.53|11554.25|11554.25|0
1643029210000|2022-01-24 13:00:10|11554.28|11554.28|11549.04|11549.04|11554.28|11554.28|11549.04|11549.04|0
1643029220000|2022-01-24 13:00:20|11548.73|11548.73|11548.65|11548.65|11548.73|11548.73|11548.65|11548.65|0
1643029240000|2022-01-24 13:00:40|11547.47|11547.47|11547.12|11547.12|11547.47|11547.47|11547.12|11547.12|0
1643029250000|2022-01-24 13:00:50|11544.18|11544.18|11544.18|11544.18|11544.18|11544.18|11544.18|11544.18|0
1643029260000|2022-01-24 13:01:00|11543.86|11543.86|11543.24|11543.24|11543.86|11543.86|11543.24|11543.24|0
1643029270000|2022-01-24 13:01:10|11541.28|11541.28|11541.28|11541.28|11541.28|11541.28|11541.28|11541.28|0
1643029280000|2022-01-24 13:01:20|11541.5|11541.5|11541.76|11541.76|11541.76|11541.76|11541.19|11541.19|0
1643029290000|2022-01-24 13:01:30|11541.79|11541.79|11541.5|11541.5|11541.79|11541.79|11541.5|11541.5|0
1643029300000|2022-01-24 13:01:40|11540.99|11540.99|11540.64|11540.64|11540.99|11540.99|11540.64|11540.64|0
1643029310000|2022-01-24 13:01:50|11540.59|11540.59|11539.59|11539.59|11540.59|11540.59|11539.59|11539.59|0
1643029320000|2022-01-24 13:02:00|11539.44|11539.44|11539.59|11539.59|11539.59|11539.59|11539.44|11539.44|0
1643029330000|2022-01-24 13:02:10|11539.63|11539.63|11539.27|11539.27|11539.63|11539.63|11539.27|11539.27|0
1643029340000|2022-01-24 13:02:20|11538.08|11538.08|11537.1|11537.1|11538.08|11538.08|11537.1|11537.1|0
1643029350000|2022-01-24 13:02:30|11537.26|11537.26|11536.39|11536.39|11537.26|11537.26|11535.78|11535.78|0
1643029360000|2022-01-24 13:02:40|11535.41|11535.41|11535.58|11535.58|11535.58|11535.58|11535.41|11535.41|0
1643029370000|2022-01-24 13:02:50|11535.67|11535.67|11535.67|11535.67|11535.67|11535.67|11535.67|11535.67|0
1643029380000|2022-01-24 13:03:00|11535.79|11535.79|11535.39|11535.39|11535.79|11535.79|11535.39|11535.39|0
1643029390000|2022-01-24 13:03:10|11536.37|11536.37|11538.33|11538.33|11538.33|11538.33|11536.37|11536.37|0
1643029410000|2022-01-24 13:03:30|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|0
1643029420000|2022-01-24 13:03:40|11537.43|11537.43|11537.43|11537.43|11537.43|11537.43|11537.43|11537.43|0
1643029430000|2022-01-24 13:03:50|11537.19|11537.19|11537.19|11537.19|11537.19|11537.19|11536.88|11536.88|0
1643029440000|2022-01-24 13:04:00|11536.88|11536.88|11536.01|11536.01|11537.19|11537.19|11536.01|11536.01|0
1643029470000|2022-01-24 13:04:30|11535.39|11535.39|11533.47|11533.47|11535.55|11535.55|11533.47|11533.47|0
1643029490000|2022-01-24 13:04:50|11533.06|11533.06|11533.06|11533.06|11533.06|11533.06|11533.06|11533.06|0
1643029500000|2022-01-24 13:05:00|11532.54|11532.54|11533.84|11533.84|11533.84|11533.84|11532.54|11532.54|0
1643029510000|2022-01-24 13:05:10|11534.1|11534.1|11534.82|11534.82|11535.28|11535.28|11534.1|11534.1|0
1643029520000|2022-01-24 13:05:20|11536.01|11536.01|11538.94|11538.94|11538.94|11538.94|11536.01|11536.01|0
1643029530000|2022-01-24 13:05:30|11539.28|11539.28|11539.51|11539.51|11539.51|11539.51|11539.28|11539.28|0
1643029540000|2022-01-24 13:05:40|11540.47|11540.47|11541.85|11541.85|11542.4|11542.4|11540.47|11540.47|0
1643029560000|2022-01-24 13:06:00|11541.97|11541.97|11540.95|11540.95|11542.91|11542.91|11540.95|11540.95|0
1643029570000|2022-01-24 13:06:10|11539.97|11539.97|11537.83|11537.83|11539.97|11539.97|11537.83|11537.83|0
1643029580000|2022-01-24 13:06:20|11537.43|11537.43|11537.22|11537.22|11537.43|11537.43|11537.22|11537.22|0
1643029640000|2022-01-24 13:07:20|11537.46|11537.46|11537.46|11537.46|11537.46|11537.46|11537.46|11537.46|0
1643029650000|2022-01-24 13:07:30|11538.44|11538.44|11537.04|11537.04|11538.44|11538.44|11536.75|11536.75|0
1643029660000|2022-01-24 13:07:40|11537.21|11537.21|11536.71|11536.71|11537.21|11537.21|11536.71|11536.71|0
1643029670000|2022-01-24 13:07:50|11536.5|11536.5|11536.5|11536.5|11536.5|11536.5|11536.5|11536.5|0
1643029680000|2022-01-24 13:08:00|11536.33|11536.33|11536.33|11536.33|11536.33|11536.33|11536.33|11536.33|0
1643029700000|2022-01-24 13:08:20|11536.73|11536.73|11536.92|11536.92|11537.04|11537.04|11536.73|11536.73|0
1643029710000|2022-01-24 13:08:30|11536.99|11536.99|11536.99|11536.99|11536.99|11536.99|11536.99|11536.99|0
1643029750000|2022-01-24 13:09:10|11536.87|11536.87|11536.61|11536.61|11536.87|11536.87|11536.61|11536.61|0
1643029770000|2022-01-24 13:09:30|11537.8|11537.8|11537.8|11537.8|11537.8|11537.8|11537.8|11537.8|0
1643029780000|2022-01-24 13:09:40|11537.93|11537.93|11537.71|11537.71|11537.93|11537.93|11537.71|11537.71|0
1643029790000|2022-01-24 13:09:50|11537.51|11537.51|11537.51|11537.51|11537.51|11537.51|11537.51|11537.51|0
1643029800000|2022-01-24 13:10:00|11536.9|11536.9|11536.28|11536.28|11537.04|11537.04|11536.28|11536.28|0
1643029810000|2022-01-24 13:10:10|11535.87|11535.87|11536.24|11536.24|11536.24|11536.24|11535.84|11535.84|0
1643029820000|2022-01-24 13:10:20|11534.28|11534.28|11536.48|11536.48|11536.48|11536.48|11534.28|11534.28|0
1643029850000|2022-01-24 13:10:50|11535.29|11535.29|11535.08|11535.08|11535.29|11535.29|11535.08|11535.08|0
1643029860000|2022-01-24 13:11:00|11533.71|11533.71|11533.31|11533.31|11533.71|11533.71|11533.31|11533.31|0
1643029880000|2022-01-24 13:11:20|11532.96|11532.96|11532.96|11532.96|11532.96|11532.96|11532.96|11532.96|0
1643029890000|2022-01-24 13:11:30|11533.94|11533.94|11533.94|11533.94|11533.94|11533.94|11533.94|11533.94|0
1643029920000|2022-01-24 13:12:00|11535.13|11535.13|11533.81|11533.81|11535.13|11535.13|11533.81|11533.81|0
1643029930000|2022-01-24 13:12:10|11532.83|11532.83|11529.99|11529.99|11532.83|11532.83|11529.99|11529.99|0
1643029940000|2022-01-24 13:12:20|11529.87|11529.87|11529.87|11529.87|11529.87|11529.87|11529.87|11529.87|0
1643029950000|2022-01-24 13:12:30|11530.08|11530.08|11529.87|11529.87|11530.08|11530.08|11529.87|11529.87|0
1643029970000|2022-01-24 13:12:50|11529.52|11529.52|11529.42|11529.42|11529.93|11529.93|11529.42|11529.42|0
1643029980000|2022-01-24 13:13:00|11529.11|11529.11|11529.8|11529.8|11529.8|11529.8|11529.11|11529.11|0
1643029990000|2022-01-24 13:13:10|11529.73|11529.73|11530.11|11530.11|11530.11|11530.11|11529.73|11529.73|0
1643030010000|2022-01-24 13:13:30|11529.83|11529.83|11530.64|11530.64|11530.64|11530.64|11529.83|11529.83|0
1643030040000|2022-01-24 13:14:00|11530.52|11530.52|11530.52|11530.52|11530.52|11530.52|11530.52|11530.52|0
1643030050000|2022-01-24 13:14:10|11530.09|11530.09|11528.7|11528.7|11530.31|11530.31|11528.7|11528.7|0
1643030060000|2022-01-24 13:14:20|11529.31|11529.31|11529.1|11529.1|11529.31|11529.31|11529.1|11529.1|0
1643030070000|2022-01-24 13:14:30|11529.25|11529.25|11529.22|11529.22|11529.3|11529.3|11529.15|11529.15|0
1643030090000|2022-01-24 13:14:50|11529.35|11529.35|11530.53|11530.53|11530.53|11530.53|11529.35|11529.35|0
1643030110000|2022-01-24 13:15:10|11530.73|11530.73|11530.73|11530.73|11530.89|11530.89|11530.73|11530.73|0
1643030120000|2022-01-24 13:15:20|11530.83|11530.83|11533.45|11533.45|11534.42|11534.42|11530.83|11530.83|0
1643030130000|2022-01-24 13:15:30|11533.5|11533.5|11533.7|11533.7|11533.7|11533.7|11533.45|11533.45|0
1643030150000|2022-01-24 13:15:50|11534.04|11534.04|11534.04|11534.04|11534.04|11534.04|11534.04|11534.04|0
1643030160000|2022-01-24 13:16:00|11533.7|11533.7|11533.36|11533.36|11533.7|11533.7|11533.19|11533.19|0
1643030170000|2022-01-24 13:16:10|11533.53|11533.53|11531.36|11531.36|11533.53|11533.53|11531.36|11531.36|0
1643030180000|2022-01-24 13:16:20|11531.15|11531.15|11530.62|11530.62|11531.5|11531.5|11530.52|11530.52|0
1643030190000|2022-01-24 13:16:30|11531.6|11531.6|11532.99|11532.99|11532.99|11532.99|11531.6|11531.6|0
1643030200000|2022-01-24 13:16:40|11532.83|11532.83|11533.81|11533.81|11533.81|11533.81|11532.83|11532.83|0
1643030210000|2022-01-24 13:16:50|11533.97|11533.97|11533.97|11533.97|11533.97|11533.97|11533.97|11533.97|0
1643030220000|2022-01-24 13:17:00|11534.66|11534.66|11534.66|11534.66|11534.66|11534.66|11534.66|11534.66|0
1643030250000|2022-01-24 13:17:30|11534.95|11534.95|11533.79|11533.79|11534.95|11534.95|11533.79|11533.79|0
1643030260000|2022-01-24 13:17:40|11534.18|11534.18|11534.58|11534.58|11534.58|11534.58|11534.18|11534.18|0
1643030270000|2022-01-24 13:17:50|11534.43|11534.43|11535.51|11535.51|11535.58|11535.58|11534.43|11534.43|0
1643030280000|2022-01-24 13:18:00|11535.3|11535.3|11535.37|11535.37|11535.37|11535.37|11535.21|11535.21|0
1643030290000|2022-01-24 13:18:10|11535.53|11535.53|11535.53|11535.53|11535.53|11535.53|11535.53|11535.53|0
1643030300000|2022-01-24 13:18:20|11534.34|11534.34|11534.34|11534.34|11534.34|11534.34|11534.34|11534.34|0
1643030320000|2022-01-24 13:18:40|11537.49|11537.49|11537.58|11537.58|11537.58|11537.58|11537.32|11537.32|0
1643030330000|2022-01-24 13:18:50|11538.08|11538.08|11537.93|11537.93|11538.08|11538.08|11537.93|11537.93|0
1643030340000|2022-01-24 13:19:00|11537.72|11537.72|11537.93|11537.93|11537.93|11537.93|11537.72|11537.72|0
1643030350000|2022-01-24 13:19:10|11538.08|11538.08|11537.8|11537.8|11538.08|11538.08|11537.29|11537.29|0
1643030360000|2022-01-24 13:19:20|11537.46|11537.46|11537.22|11537.22|11537.46|11537.46|11537.22|11537.22|0
1643030370000|2022-01-24 13:19:30|11537.27|11537.27|11537.32|11537.32|11537.32|11537.32|11537.27|11537.27|0
1643030380000|2022-01-24 13:19:40|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|0
1643030390000|2022-01-24 13:19:50|11537.21|11537.21|11537.26|11537.26|11537.26|11537.26|11537.06|11537.06|0
1643030400000|2022-01-24 13:20:00|11537.49|11537.49|11536.37|11536.37|11537.96|11537.96|11536.37|11536.37|0
1643030410000|2022-01-24 13:20:10|11536.25|11536.25|11534.72|11534.72|11536.25|11536.25|11534.72|11534.72|0
1643030420000|2022-01-24 13:20:20|11535.72|11535.72|11535.48|11535.48|11535.72|11535.72|11535.48|11535.48|0
1643030430000|2022-01-24 13:20:30|11535.53|11535.53|11535.58|11535.58|11535.58|11535.58|11535.53|11535.53|0
1643030440000|2022-01-24 13:20:40|11535.41|11535.41|11534.8|11534.8|11535.41|11535.41|11534.8|11534.8|0
1643030450000|2022-01-24 13:20:50|11534.6|11534.6|11534.4|11534.4|11534.96|11534.96|11534.4|11534.4|0
1643030460000|2022-01-24 13:21:00|11534.01|11534.01|11533.87|11533.87|11534.01|11534.01|11533.47|11533.47|0
1643030470000|2022-01-24 13:21:10|11533.99|11533.99|11534.91|11534.91|11534.91|11534.91|11533.94|11533.94|0
1643030480000|2022-01-24 13:21:20|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|0
1643030490000|2022-01-24 13:21:30|11534.51|11534.51|11534.11|11534.11|11534.86|11534.86|11534.11|11534.11|0
1643030500000|2022-01-24 13:21:40|11534.32|11534.32|11533.78|11533.78|11534.33|11534.33|11533.7|11533.7|0
1643030510000|2022-01-24 13:21:50|11533.22|11533.22|11533.02|11533.02|11533.47|11533.47|11532.97|11532.97|0
1643030520000|2022-01-24 13:22:00|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|0
1643030530000|2022-01-24 13:22:10|11532.97|11532.97|11532.97|11532.97|11532.97|11532.97|11532.97|11532.97|0
1643030540000|2022-01-24 13:22:20|11534.16|11534.16|11534.36|11534.36|11534.36|11534.36|11534.16|11534.16|0
1643030550000|2022-01-24 13:22:30|11533.59|11533.59|11533.64|11533.64|11533.64|11533.64|11533.49|11533.49|0
1643030560000|2022-01-24 13:22:40|11533.69|11533.69|11533.69|11533.69|11533.69|11533.69|11533.69|11533.69|0
1643030570000|2022-01-24 13:22:50|11533.74|11533.74|11531.96|11531.96|11533.74|11533.74|11531.73|11531.73|0
1643030580000|2022-01-24 13:23:00|11531.84|11531.84|11531.52|11531.52|11531.84|11531.84|11531.07|11531.07|0
1643030590000|2022-01-24 13:23:10|11531.47|11531.47|11531.59|11531.59|11531.59|11531.59|11531.47|11531.47|0
1643030600000|2022-01-24 13:23:20|11530.41|11530.41|11530.41|11530.41|11530.41|11530.41|11530.41|11530.41|0
1643030610000|2022-01-24 13:23:30|11529.22|11529.22|11529.22|11529.22|11529.22|11529.22|11529.22|11529.22|0
1643030620000|2022-01-24 13:23:40|11528.86|11528.86|11528.86|11528.86|11528.98|11528.98|11528.86|11528.86|0
1643030640000|2022-01-24 13:24:00|11528.75|11528.75|11526.64|11526.64|11528.75|11528.75|11526.64|11526.64|0
1643030650000|2022-01-24 13:24:10|11526.88|11526.88|11525.6|11525.6|11526.88|11526.88|11525.6|11525.6|0
1643030660000|2022-01-24 13:24:20|11525.25|11525.25|11524.46|11524.46|11525.25|11525.25|11523.95|11523.95|0
1643030670000|2022-01-24 13:24:30|11524.59|11524.59|11519.28|11519.28|11524.59|11524.59|11519.28|11519.28|0
1643030680000|2022-01-24 13:24:40|11519.62|11519.62|11519.37|11519.37|11519.62|11519.62|11519.37|11519.37|0
1643030690000|2022-01-24 13:24:50|11519.47|11519.47|11519.37|11519.37|11519.47|11519.47|11519.37|11519.37|0
1643030700000|2022-01-24 13:25:00|11519.72|11519.72|11519.18|11519.18|11519.88|11519.88|11519.18|11519.18|0
1643030710000|2022-01-24 13:25:10|11518.99|11518.99|11518.47|11518.47|11518.99|11518.99|11518.47|11518.47|0
1643030730000|2022-01-24 13:25:30|11518.26|11518.26|11518.68|11518.68|11518.68|11518.68|11518.26|11518.26|0
1643030760000|2022-01-24 13:26:00|11518.8|11518.8|11518.8|11518.8|11518.8|11518.8|11518.8|11518.8|0
1643030770000|2022-01-24 13:26:10|11519.99|11519.99|11519.99|11519.99|11519.99|11519.99|11519.99|11519.99|0
1643030780000|2022-01-24 13:26:20|11520.34|11520.34|11520.34|11520.34|11520.34|11520.34|11520.34|11520.34|0
1643030800000|2022-01-24 13:26:40|11520.58|11520.58|11525.95|11525.95|11525.95|11525.95|11520.58|11520.58|0
1643030810000|2022-01-24 13:26:50|11525.78|11525.78|11529.52|11529.52|11529.52|11529.52|11525.78|11525.78|0
1643030820000|2022-01-24 13:27:00|11529.45|11529.45|11530.43|11530.43|11530.43|11530.43|11529.45|11529.45|0
1643030830000|2022-01-24 13:27:10|11530.67|11530.67|11529.87|11529.87|11530.67|11530.67|11529.87|11529.87|0
1643030840000|2022-01-24 13:27:20|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|0
1643030850000|2022-01-24 13:27:30|11530.2|11530.2|11530.2|11530.2|11530.2|11530.2|11530.2|11530.2|0
1643030870000|2022-01-24 13:27:50|11531.39|11531.39|11531.39|11531.39|11531.39|11531.39|11531.39|11531.39|0
1643030880000|2022-01-24 13:28:00|11530.2|11530.2|11530.2|11530.2|11530.2|11530.2|11530.2|11530.2|0
1643030890000|2022-01-24 13:28:10|11529.99|11529.99|11529.78|11529.78|11529.99|11529.99|11529.78|11529.78|0
1643030900000|2022-01-24 13:28:20|11530.18|11530.18|11530.18|11530.18|11530.18|11530.18|11530.18|11530.18|0
1643030930000|2022-01-24 13:28:50|11529.95|11529.95|11529.95|11529.95|11529.95|11529.95|11529.95|11529.95|0
1643030940000|2022-01-24 13:29:00|11530.36|11530.36|11530.36|11530.36|11530.36|11530.36|11530.36|11530.36|0
1643030960000|2022-01-24 13:29:20|11531.34|11531.34|11534.2|11534.2|11534.2|11534.2|11531.34|11531.34|0
1643030970000|2022-01-24 13:29:30|11534.37|11534.37|11537.44|11537.44|11537.44|11537.44|11534.37|11534.37|0
1643030980000|2022-01-24 13:29:40|11537.64|11537.64|11537.64|11537.64|11537.64|11537.64|11537.64|11537.64|0
1643030990000|2022-01-24 13:29:50|11537.69|11537.69|11542.12|11542.12|11542.12|11542.12|11537.69|11537.69|0
1643031000000|2022-01-24 13:30:00|11541.14|11541.14|11538.98|11538.98|11541.14|11541.14|11538.98|11538.98|0
1643031010000|2022-01-24 13:30:10|11539.1|11539.1|11539.1|11539.1|11539.1|11539.1|11539.1|11539.1|0
1643031020000|2022-01-24 13:30:20|11538.75|11538.75|11538.75|11538.75|11538.75|11538.75|11538.75|11538.75|0
1643031030000|2022-01-24 13:30:30|11539.1|11539.1|11539.1|11539.1|11539.1|11539.1|11539.1|11539.1|0
1643031040000|2022-01-24 13:30:40|11538.89|11538.89|11538.69|11538.69|11538.89|11538.89|11538.69|11538.69|0
1643031050000|2022-01-24 13:30:50|11537.5|11537.5|11536.82|11536.82|11538|11538|11536.82|11536.82|0
1643031060000|2022-01-24 13:31:00|11536.3|11536.3|11535.58|11535.58|11536.3|11536.3|11535.46|11535.46|0
1643031070000|2022-01-24 13:31:10|11535.25|11535.25|11535.46|11535.46|11535.46|11535.46|11535.25|11535.25|0
1643031090000|2022-01-24 13:31:30|11535.58|11535.58|11535.46|11535.46|11535.58|11535.58|11535.46|11535.46|0
1643031120000|2022-01-24 13:32:00|11535.81|11535.81|11538.59|11538.59|11538.59|11538.59|11535.81|11535.81|0
1643031130000|2022-01-24 13:32:10|11538.37|11538.37|11538.16|11538.16|11538.37|11538.37|11538.16|11538.16|0
1643031150000|2022-01-24 13:32:30|11538.47|11538.47|11539.32|11539.32|11539.32|11539.32|11538.47|11538.47|0
1643031160000|2022-01-24 13:32:40|11538.13|11538.13|11538.13|11538.13|11538.13|11538.13|11538.13|11538.13|0
1643031170000|2022-01-24 13:32:50|11537.95|11537.95|11537.95|11537.95|11537.95|11537.95|11537.95|11537.95|0
1643031180000|2022-01-24 13:33:00|11537.33|11537.33|11536.26|11536.26|11537.33|11537.33|11536.26|11536.26|0
1643031190000|2022-01-24 13:33:10|11536.76|11536.76|11536.76|11536.76|11536.76|11536.76|11536.76|11536.76|0
1643031200000|2022-01-24 13:33:20|11536.52|11536.52|11537.58|11537.58|11537.58|11537.58|11536.52|11536.52|0
1643031210000|2022-01-24 13:33:30|11537.53|11537.53|11538.57|11538.57|11538.57|11538.57|11537.45|11537.45|0
1643031230000|2022-01-24 13:33:50|11538.52|11538.52|11538.52|11538.52|11538.52|11538.52|11538.52|11538.52|0
1643031240000|2022-01-24 13:34:00|11538.11|11538.11|11536.73|11536.73|11538.11|11538.11|11536.73|11536.73|0
1643031250000|2022-01-24 13:34:10|11534.77|11534.77|11533.59|11533.59|11534.77|11534.77|11533.59|11533.59|0
1643031260000|2022-01-24 13:34:20|11532.4|11532.4|11532.4|11532.4|11532.4|11532.4|11532.4|11532.4|0
1643031270000|2022-01-24 13:34:30|11532.71|11532.71|11533.02|11533.02|11533.02|11533.02|11532.71|11532.71|0
1643031280000|2022-01-24 13:34:40|11532.66|11532.66|11532.54|11532.54|11532.71|11532.71|11532.54|11532.54|0
1643031290000|2022-01-24 13:34:50|11531.36|11531.36|11531.36|11531.36|11531.36|11531.36|11531.36|11531.36|0
1643031300000|2022-01-24 13:35:00|11531.7|11531.7|11531.46|11531.46|11531.7|11531.7|11531.46|11531.46|0
1643031310000|2022-01-24 13:35:10|11532.44|11532.44|11530.48|11530.48|11532.44|11532.44|11530.48|11530.48|0
1643031320000|2022-01-24 13:35:20|11529.3|11529.3|11526.17|11526.17|11529.3|11529.3|11525.91|11525.91|0
1643031330000|2022-01-24 13:35:30|11526.67|11526.67|11526.71|11526.71|11526.83|11526.83|11526.33|11526.33|0
1643031350000|2022-01-24 13:35:50|11525.7|11525.7|11525.7|11525.7|11525.7|11525.7|11525.7|11525.7|0
1643031360000|2022-01-24 13:36:00|11525.47|11525.47|11522.97|11522.97|11525.47|11525.47|11522.97|11522.97|0
1643031380000|2022-01-24 13:36:20|11523.14|11523.14|11523.14|11523.14|11523.14|11523.14|11523.14|11523.14|0
1643031400000|2022-01-24 13:36:40|11523.4|11523.4|11523.55|11523.55|11523.55|11523.55|11523.4|11523.4|0
1643031420000|2022-01-24 13:37:00|11522.37|11522.37|11522.02|11522.02|11522.37|11522.37|11522.02|11522.02|0
1643031430000|2022-01-24 13:37:10|11522.44|11522.44|11520.79|11520.79|11522.44|11522.44|11520.79|11520.79|0
1643031440000|2022-01-24 13:37:20|11521|11521|11521|11521|11521|11521|11521|11521|0
1643031450000|2022-01-24 13:37:30|11521.15|11521.15|11520.76|11520.76|11521.15|11521.15|11520.76|11520.76|0
1643031460000|2022-01-24 13:37:40|11520.36|11520.36|11520.36|11520.36|11520.36|11520.36|11520.36|11520.36|0
1643031470000|2022-01-24 13:37:50|11519.96|11519.96|11519.3|11519.3|11519.96|11519.96|11519.3|11519.3|0
1643031480000|2022-01-24 13:38:00|11519.09|11519.09|11519.09|11519.09|11519.09|11519.09|11519.09|11519.09|0
1643031490000|2022-01-24 13:38:10|11519.04|11519.04|11519.67|11519.67|11519.67|11519.67|11519.04|11519.04|0
1643031500000|2022-01-24 13:38:20|11519.79|11519.79|11519.91|11519.91|11520.03|11520.03|11519.79|11519.79|0
1643031530000|2022-01-24 13:38:50|11520.08|11520.08|11520.01|11520.01|11520.08|11520.08|11520.01|11520.01|0
1643031540000|2022-01-24 13:39:00|11519.83|11519.83|11519.83|11519.83|11519.83|11519.83|11519.83|11519.83|0
1643031550000|2022-01-24 13:39:10|11519.99|11519.99|11519.99|11519.99|11519.99|11519.99|11519.99|11519.99|0
1643031570000|2022-01-24 13:39:30|11519.79|11519.79|11519.79|11519.79|11519.79|11519.79|11519.79|11519.79|0
1643031590000|2022-01-24 13:39:50|11520.19|11520.19|11520.58|11520.58|11520.58|11520.58|11520.19|11520.19|0
1643031620000|2022-01-24 13:40:20|11520.38|11520.38|11520.38|11520.38|11520.38|11520.38|11520.38|11520.38|0
1643031640000|2022-01-24 13:40:40|11522.34|11522.34|11522.34|11522.34|11522.34|11522.34|11522.34|11522.34|0
1643031650000|2022-01-24 13:40:50|11523.03|11523.03|11522.82|11522.82|11523.03|11523.03|11522.82|11522.82|0
1643031660000|2022-01-24 13:41:00|11523.8|11523.8|11523.8|11523.8|11523.8|11523.8|11523.8|11523.8|0
1643031670000|2022-01-24 13:41:10|11522.82|11522.82|11521.84|11521.84|11522.82|11522.82|11521.84|11521.84|0
1643031680000|2022-01-24 13:41:20|11520.86|11520.86|11520.86|11520.86|11520.86|11520.86|11520.86|11520.86|0
1643031690000|2022-01-24 13:41:30|11519.68|11519.68|11518.88|11518.88|11519.68|11519.68|11518.88|11518.88|0
1643031710000|2022-01-24 13:41:50|11519.09|11519.09|11519.09|11519.09|11519.09|11519.09|11519.09|11519.09|0
1643031720000|2022-01-24 13:42:00|11519.29|11519.29|11519.5|11519.5|11519.5|11519.5|11519.29|11519.29|0
1643031730000|2022-01-24 13:42:10|11519.1|11519.1|11519.46|11519.46|11520.44|11520.44|11518.85|11518.85|0
1643031740000|2022-01-24 13:42:20|11519.1|11519.1|11519.1|11519.1|11519.1|11519.1|11519.1|11519.1|0
1643031750000|2022-01-24 13:42:30|11518.84|11518.84|11519.06|11519.06|11519.06|11519.06|11518.84|11518.84|0
1643031760000|2022-01-24 13:42:40|11520.04|11520.04|11520.04|11520.04|11520.04|11520.04|11520.04|11520.04|0
1643031790000|2022-01-24 13:43:10|11520.83|11520.83|11520.83|11520.83|11520.83|11520.83|11520.83|11520.83|0
1643031800000|2022-01-24 13:43:20|11521.23|11521.23|11520.93|11520.93|11521.37|11521.37|11520.93|11520.93|0
1643031810000|2022-01-24 13:43:30|11522.12|11522.12|11522.12|11522.12|11522.12|11522.12|11522.12|11522.12|0
1643031830000|2022-01-24 13:43:50|11524.42|11524.42|11532.36|11532.36|11532.36|11532.36|11524.42|11524.42|0
1643031840000|2022-01-24 13:44:00|11532.49|11532.49|11532.96|11532.96|11533.14|11533.14|11532.48|11532.48|0
1643031850000|2022-01-24 13:44:10|11533.21|11533.21|11535.51|11535.51|11535.51|11535.51|11533.21|11533.21|0
1643031860000|2022-01-24 13:44:20|11536.69|11536.69|11532.7|11532.7|11536.69|11536.69|11532.7|11532.7|0
1643031870000|2022-01-24 13:44:30|11533.12|11533.12|11533.28|11533.28|11533.28|11533.28|11533.12|11533.12|0
1643031880000|2022-01-24 13:44:40|11532.3|11532.3|11531.11|11531.11|11532.3|11532.3|11531.11|11531.11|0
1643031890000|2022-01-24 13:44:50|11530.48|11530.48|11530.48|11530.48|11530.48|11530.48|11530.13|11530.13|0
1643031900000|2022-01-24 13:45:00|11529.97|11529.97|11530.32|11530.32|11530.32|11530.32|11529.97|11529.97|0
1643031910000|2022-01-24 13:45:10|11530.92|11530.92|11530.92|11530.92|11530.92|11530.92|11530.92|11530.92|0
1643031920000|2022-01-24 13:45:20|11532.11|11532.11|11532.11|11532.11|11532.11|11532.11|11532.11|11532.11|0
1643031940000|2022-01-24 13:45:40|11532.48|11532.48|11532.38|11532.38|11532.48|11532.48|11532.38|11532.38|0
1643031950000|2022-01-24 13:45:50|11532.17|11532.17|11532.17|11532.17|11532.17|11532.17|11532.17|11532.17|0
1643031960000|2022-01-24 13:46:00|11531.95|11531.95|11526.74|11526.74|11531.95|11531.95|11526.74|11526.74|0
1643031970000|2022-01-24 13:46:10|11525.55|11525.55|11525.09|11525.09|11525.55|11525.55|11525.09|11525.09|0
1643031990000|2022-01-24 13:46:30|11524.59|11524.59|11524.59|11524.59|11524.59|11524.59|11524.59|11524.59|0
1643032000000|2022-01-24 13:46:40|11524.93|11524.93|11524.93|11524.93|11524.93|11524.93|11524.93|11524.93|0
1643032010000|2022-01-24 13:46:50|11524.59|11524.59|11524.59|11524.59|11524.59|11524.59|11524.59|11524.59|0
1643032020000|2022-01-24 13:47:00|11524.42|11524.42|11524.42|11524.42|11524.42|11524.42|11524.42|11524.42|0
1643032030000|2022-01-24 13:47:10|11523.96|11523.96|11524.08|11524.08|11524.08|11524.08|11523.96|11523.96|0
1643032040000|2022-01-24 13:47:20|11524.77|11524.77|11526.04|11526.04|11526.04|11526.04|11524.77|11524.77|0
1643032050000|2022-01-24 13:47:30|11527.22|11527.22|11528.55|11528.55|11528.55|11528.55|11527.22|11527.22|0
1643032060000|2022-01-24 13:47:40|11528.48|11528.48|11528.48|11528.48|11528.48|11528.48|11528.48|11528.48|0
1643032070000|2022-01-24 13:47:50|11528.82|11528.82|11537.84|11537.84|11537.84|11537.84|11528.82|11528.82|0
1643032080000|2022-01-24 13:48:00|11538.04|11538.04|11538.04|11538.04|11538.04|11538.04|11538.04|11538.04|0
1643032090000|2022-01-24 13:48:10|11538.12|11538.12|11538.12|11538.12|11538.12|11538.12|11538.12|11538.12|0
1643032100000|2022-01-24 13:48:20|11536.93|11536.93|11534.97|11534.97|11536.93|11536.93|11534.97|11534.97|0
1643032110000|2022-01-24 13:48:30|11533.79|11533.79|11533.79|11533.79|11533.79|11533.79|11533.79|11533.79|0
1643032140000|2022-01-24 13:49:00|11533.53|11533.53|11533.53|11533.53|11533.53|11533.53|11533.53|11533.53|0
1643032150000|2022-01-24 13:49:10|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|11533.18|0
1643032180000|2022-01-24 13:49:40|11532.76|11532.76|11532.76|11532.76|11532.76|11532.76|11532.76|11532.76|0
1643032200000|2022-01-24 13:50:00|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|0
1643032210000|2022-01-24 13:50:10|11531.83|11531.83|11530.65|11530.65|11531.83|11531.83|11530.65|11530.65|0
1643032230000|2022-01-24 13:50:30|11530.39|11530.39|11530.22|11530.22|11530.39|11530.39|11530.22|11530.22|0
1643032250000|2022-01-24 13:50:50|11530.57|11530.57|11530.57|11530.57|11530.57|11530.57|11530.57|11530.57|0
1643032260000|2022-01-24 13:51:00|11528.61|11528.61|11529.8|11529.8|11529.8|11529.8|11528.61|11528.61|0
1643032270000|2022-01-24 13:51:10|11529.56|11529.56|11529.56|11529.56|11529.56|11529.56|11529.56|11529.56|0
1643032280000|2022-01-24 13:51:20|11529.33|11529.33|11527.99|11527.99|11529.33|11529.33|11527.99|11527.99|0
1643032310000|2022-01-24 13:51:50|11526.8|11526.8|11526.8|11526.8|11526.8|11526.8|11526.8|11526.8|0
1643032320000|2022-01-24 13:52:00|11527.15|11527.15|11527.15|11527.15|11527.15|11527.15|11527.15|11527.15|0
1643032340000|2022-01-24 13:52:20|11527.78|11527.78|11527.99|11527.99|11527.99|11527.99|11527.78|11527.78|0
1643032380000|2022-01-24 13:53:00|11528.33|11528.33|11528.33|11528.33|11528.33|11528.33|11528.33|11528.33|0
1643032400000|2022-01-24 13:53:20|11528.64|11528.64|11529.5|11529.5|11529.5|11529.5|11528.48|11528.48|0
1643032410000|2022-01-24 13:53:30|11529.15|11529.15|11529.29|11529.29|11529.32|11529.32|11529.15|11529.15|0
1643032420000|2022-01-24 13:53:40|11529.63|11529.63|11529.29|11529.29|11529.63|11529.63|11529.29|11529.29|0
1643032430000|2022-01-24 13:53:50|11529.08|11529.08|11529.08|11529.08|11529.08|11529.08|11529.08|11529.08|0
1643032440000|2022-01-24 13:54:00|11529|11529|11528.84|11528.84|11529|11529|11528.84|11528.84|0
1643032450000|2022-01-24 13:54:10|11529.04|11529.04|11525.14|11525.14|11529.04|11529.04|11525.14|11525.14|0
1643032460000|2022-01-24 13:54:20|11525.02|11525.02|11524.43|11524.43|11525.02|11525.02|11524.43|11524.43|0
1643032470000|2022-01-24 13:54:30|11524.83|11524.83|11523.91|11523.91|11524.83|11524.83|11523.91|11523.91|0
1643032490000|2022-01-24 13:54:50|11522.93|11522.93|11521.63|11521.63|11522.93|11522.93|11521.63|11521.63|0
1643032500000|2022-01-24 13:55:00|11520.44|11520.44|11521.39|11521.39|11521.65|11521.65|11520.04|11520.04|0
1643032520000|2022-01-24 13:55:20|11520.21|11520.21|11520.21|11520.21|11520.21|11520.21|11520.21|11520.21|0
1643032530000|2022-01-24 13:55:30|11519.96|11519.96|11520.44|11520.44|11520.65|11520.65|11519.96|11519.96|0
1643032540000|2022-01-24 13:55:40|11520.22|11520.22|11520.46|11520.46|11520.46|11520.46|11520.22|11520.22|0
1643032560000|2022-01-24 13:56:00|11520.11|11520.11|11519.34|11519.34|11520.11|11520.11|11519.34|11519.34|0
1643032580000|2022-01-24 13:56:20|11519.73|11519.73|11517.72|11517.72|11519.73|11519.73|11517.72|11517.72|0
1643032590000|2022-01-24 13:56:30|11517.6|11517.6|11516.41|11516.41|11517.6|11517.6|11516.41|11516.41|0
1643032600000|2022-01-24 13:56:40|11518.36|11518.36|11516.41|11516.41|11518.36|11518.36|11516.41|11516.41|0
1643032610000|2022-01-24 13:56:50|11516.8|11516.8|11516.8|11516.8|11516.8|11516.8|11516.8|11516.8|0
1643032620000|2022-01-24 13:57:00|11517.49|11517.49|11517.49|11517.49|11517.49|11517.49|11517.49|11517.49|0
1643032630000|2022-01-24 13:57:10|11516.99|11516.99|11517.04|11517.04|11517.04|11517.04|11516.74|11516.74|0
1643032640000|2022-01-24 13:57:20|11517.19|11517.19|11517.24|11517.24|11517.24|11517.24|11517.19|11517.19|0
1643032650000|2022-01-24 13:57:30|11517.32|11517.32|11517.44|11517.44|11517.44|11517.44|11517.32|11517.32|0
1643032660000|2022-01-24 13:57:40|11517.96|11517.96|11517.96|11517.96|11517.96|11517.96|11517.96|11517.96|0
1643032670000|2022-01-24 13:57:50|11518.12|11518.12|11516.94|11516.94|11518.12|11518.12|11516.94|11516.94|0
1643032680000|2022-01-24 13:58:00|11516.59|11516.59|11517.39|11517.39|11517.39|11517.39|11516.59|11516.59|0
1643032690000|2022-01-24 13:58:10|11517.24|11517.24|11515.41|11515.41|11517.24|11517.24|11515.41|11515.41|0
1643032700000|2022-01-24 13:58:20|11515.29|11515.29|11512.76|11512.76|11515.29|11515.29|11512.76|11512.76|0
1643032710000|2022-01-24 13:58:30|11512.65|11512.65|11511.55|11511.55|11512.68|11512.68|11511.55|11511.55|0
1643032730000|2022-01-24 13:58:50|11511.38|11511.38|11511.38|11511.38|11511.38|11511.38|11511.38|11511.38|0
1643032740000|2022-01-24 13:59:00|11510.69|11510.69|11509.13|11509.13|11510.69|11510.69|11509.13|11509.13|0
1643032750000|2022-01-24 13:59:10|11509.01|11509.01|11508.03|11508.03|11509.01|11509.01|11507.9|11507.9|0
1643032760000|2022-01-24 13:59:20|11507.86|11507.86|11507.06|11507.06|11507.86|11507.86|11507.06|11507.06|0
1643032770000|2022-01-24 13:59:30|11506.92|11506.92|11506.92|11506.92|11506.92|11506.92|11506.92|11506.92|0
1643032780000|2022-01-24 13:59:40|11506.72|11506.72|11506.72|11506.72|11506.72|11506.72|11506.72|11506.72|0
1643032790000|2022-01-24 13:59:50|11506.91|11506.91|11505.8|11505.8|11506.91|11506.91|11505.73|11505.73|0
1643032800000|2022-01-24 14:00:00|11505.85|11505.85|11505.9|11505.9|11505.9|11505.9|11505.85|11505.85|0
1643032810000|2022-01-24 14:00:10|11503.94|11503.94|11504.61|11504.61|11504.61|11504.61|11503.94|11503.94|0
1643032820000|2022-01-24 14:00:20|11504.35|11504.35|11502.74|11502.74|11504.35|11504.35|11502.74|11502.74|0
1643032830000|2022-01-24 14:00:30|11502.51|11502.51|11503.88|11503.88|11503.88|11503.88|11502.51|11502.51|0
1643032840000|2022-01-24 14:00:40|11504.22|11504.22|11504.58|11504.58|11504.58|11504.58|11504.16|11504.16|0
1643032850000|2022-01-24 14:00:50|11504.43|11504.43|11504.33|11504.33|11504.43|11504.43|11504.33|11504.33|0
1643032860000|2022-01-24 14:01:00|11502.37|11502.37|11501.14|11501.14|11502.37|11502.37|11500.89|11500.89|0
1643032870000|2022-01-24 14:01:10|11500.89|11500.89|11501.09|11501.09|11501.09|11501.09|11500.89|11500.89|0
1643032880000|2022-01-24 14:01:20|11501.14|11501.14|11499.93|11499.93|11501.14|11501.14|11499.93|11499.93|0
1643032890000|2022-01-24 14:01:30|11499.78|11499.78|11499.31|11499.31|11500.29|11500.29|11499.31|11499.31|0
1643032900000|2022-01-24 14:01:40|11499.1|11499.1|11500.25|11500.25|11500.25|11500.25|11499.1|11499.1|0
1643032910000|2022-01-24 14:01:50|11500.04|11500.04|11500.04|11500.04|11500.04|11500.04|11500.04|11500.04|0
1643032920000|2022-01-24 14:02:00|11500.09|11500.09|11500.24|11500.24|11500.24|11500.24|11500.09|11500.09|0
1643032940000|2022-01-24 14:02:20|11499.99|11499.99|11500.35|11500.35|11500.91|11500.91|11499.99|11499.99|0
1643032950000|2022-01-24 14:02:30|11500.51|11500.51|11500.48|11500.48|11500.51|11500.51|11500.12|11500.12|0
1643032960000|2022-01-24 14:02:40|11500.72|11500.72|11500.1|11500.1|11500.72|11500.72|11500.1|11500.1|0
1643032970000|2022-01-24 14:02:50|11499.65|11499.65|11499.89|11499.89|11500.1|11500.1|11499.65|11499.65|0
1643032980000|2022-01-24 14:03:00|11500.87|11500.87|11502.01|11502.01|11502.01|11502.01|11500.87|11500.87|0
1643032990000|2022-01-24 14:03:10|11502.06|11502.06|11502.06|11502.06|11502.06|11502.06|11502.06|11502.06|0
1643033000000|2022-01-24 14:03:20|11502.3|11502.3|11501.97|11501.97|11502.3|11502.3|11501.97|11501.97|0
1643033010000|2022-01-24 14:03:30|11502.13|11502.13|11501.56|11501.56|11502.13|11502.13|11501.56|11501.56|0
1643033020000|2022-01-24 14:03:40|11501.44|11501.44|11501.29|11501.29|11501.44|11501.44|11501.29|11501.29|0
1643033030000|2022-01-24 14:03:50|11501.03|11501.03|11500.59|11500.59|11501.03|11501.03|11500.42|11500.42|0
1643033040000|2022-01-24 14:04:00|11500.75|11500.75|11501.94|11501.94|11501.94|11501.94|11500.75|11500.75|0
1643033050000|2022-01-24 14:04:10|11501.24|11501.24|11501.45|11501.45|11501.45|11501.45|11501.24|11501.24|0
1643033060000|2022-01-24 14:04:20|11501.24|11501.24|11500.94|11500.94|11501.65|11501.65|11500.94|11500.94|0
1643033070000|2022-01-24 14:04:30|11500.82|11500.82|11500.47|11500.47|11500.82|11500.82|11500.47|11500.47|0
1643033090000|2022-01-24 14:04:50|11500.57|11500.57|11500.57|11500.57|11500.57|11500.57|11500.57|11500.57|0
1643033100000|2022-01-24 14:05:00|11500.97|11500.97|11501.47|11501.47|11501.47|11501.47|11500.97|11500.97|0
1643033110000|2022-01-24 14:05:10|11502.66|11502.66|11503.99|11503.99|11503.99|11503.99|11502.66|11502.66|0
1643033120000|2022-01-24 14:05:20|11504.49|11504.49|11504|11504|11504.49|11504.49|11503.51|11503.51|0
1643033130000|2022-01-24 14:05:30|11503.65|11503.65|11503.65|11503.65|11503.65|11503.65|11503.25|11503.25|0
1643033140000|2022-01-24 14:05:40|11503.55|11503.55|11503.65|11503.65|11503.65|11503.65|11503.55|11503.55|0
1643033150000|2022-01-24 14:05:50|11503.77|11503.77|11503.77|11503.77|11503.77|11503.77|11503.62|11503.62|0
1643033160000|2022-01-24 14:06:00|11504.75|11504.75|11506.28|11506.28|11506.28|11506.28|11503.77|11503.77|0
1643033170000|2022-01-24 14:06:10|11506.7|11506.7|11506.47|11506.47|11506.7|11506.7|11506.3|11506.3|0
1643033180000|2022-01-24 14:06:20|11506.87|11506.87|11506.87|11506.87|11506.87|11506.87|11506.87|11506.87|0
1643033190000|2022-01-24 14:06:30|11506.92|11506.92|11506.97|11506.97|11506.97|11506.97|11506.92|11506.92|0
1643033200000|2022-01-24 14:06:40|11506.81|11506.81|11505.42|11505.42|11506.81|11506.81|11505.42|11505.42|0
1643033210000|2022-01-24 14:06:50|11505.55|11505.55|11505.01|11505.01|11505.55|11505.55|11505.01|11505.01|0
1643033220000|2022-01-24 14:07:00|11504.89|11504.89|11504.53|11504.53|11504.89|11504.89|11502.57|11502.57|0
1643033230000|2022-01-24 14:07:10|11503.34|11503.34|11501.49|11501.49|11503.68|11503.68|11501.49|11501.49|0
1643033240000|2022-01-24 14:07:20|11500.31|11500.31|11500.07|11500.07|11500.31|11500.31|11500.07|11500.07|0
1643033250000|2022-01-24 14:07:30|11500.28|11500.28|11500.56|11500.56|11500.63|11500.63|11500.28|11500.28|0
1643033260000|2022-01-24 14:07:40|11500.77|11500.77|11500.77|11500.77|11500.77|11500.77|11500.77|11500.77|0
1643033270000|2022-01-24 14:07:50|11500.42|11500.42|11500.42|11500.42|11500.42|11500.42|11500.42|11500.42|0
1643033280000|2022-01-24 14:08:00|11500.59|11500.59|11500.82|11500.82|11500.82|11500.82|11500.59|11500.59|0
1643033310000|2022-01-24 14:08:30|11500.02|11500.02|11498.29|11498.29|11500.02|11500.02|11498.29|11498.29|0
1643033320000|2022-01-24 14:08:40|11498.03|11498.03|11496.37|11496.37|11498.03|11498.03|11496.37|11496.37|0
1643033340000|2022-01-24 14:09:00|11495.57|11495.57|11495.16|11495.16|11495.57|11495.57|11495.16|11495.16|0
1643033350000|2022-01-24 14:09:10|11495.37|11495.37|11492.69|11492.69|11495.37|11495.37|11492.29|11492.29|0
1643033380000|2022-01-24 14:09:40|11492.86|11492.86|11492.86|11492.86|11492.86|11492.86|11492.86|11492.86|0
1643033390000|2022-01-24 14:09:50|11492.51|11492.51|11493.2|11493.2|11493.2|11493.2|11492.51|11492.51|0
1643033400000|2022-01-24 14:10:00|11492.95|11492.95|11492.6|11492.6|11492.95|11492.95|11492.6|11492.6|0
1643033410000|2022-01-24 14:10:10|11491.42|11491.42|11491.55|11491.55|11491.67|11491.67|11491.42|11491.42|0
1643033430000|2022-01-24 14:10:30|11491.75|11491.75|11491.85|11491.85|11491.85|11491.85|11491.4|11491.4|0
1643033440000|2022-01-24 14:10:40|11491.77|11491.77|11491.8|11491.8|11491.85|11491.85|11491.75|11491.75|0
1643033450000|2022-01-24 14:10:50|11492.15|11492.15|11492.35|11492.35|11492.35|11492.35|11492.15|11492.15|0
1643033460000|2022-01-24 14:11:00|11492.4|11492.4|11492.27|11492.27|11492.4|11492.4|11492.22|11492.22|0
1643033470000|2022-01-24 14:11:10|11492.37|11492.37|11492.57|11492.57|11492.57|11492.57|11492.37|11492.37|0
1643033480000|2022-01-24 14:11:20|11492.33|11492.33|11492.33|11492.33|11492.33|11492.33|11492.33|11492.33|0
1643033510000|2022-01-24 14:11:50|11492.41|11492.41|11492.41|11492.41|11492.41|11492.41|11492.41|11492.41|0
1643033530000|2022-01-24 14:12:10|11492.15|11492.15|11493.83|11493.83|11493.83|11493.83|11492.15|11492.15|0
1643033540000|2022-01-24 14:12:20|11493.91|11493.91|11494.15|11494.15|11494.26|11494.26|11493.91|11493.91|0
1643033550000|2022-01-24 14:12:30|11494.22|11494.22|11494.3|11494.3|11494.3|11494.3|11494.22|11494.22|0
1643033560000|2022-01-24 14:12:40|11494.47|11494.47|11494.47|11494.47|11494.89|11494.89|11494.47|11494.47|0
1643033570000|2022-01-24 14:12:50|11494.87|11494.87|11494.87|11494.87|11494.87|11494.87|11494.87|11494.87|0
1643033580000|2022-01-24 14:13:00|11494.51|11494.51|11495.45|11495.45|11495.45|11495.45|11493.22|11493.22|0
1643033590000|2022-01-24 14:13:10|11495.39|11495.39|11494.47|11494.47|11495.39|11495.39|11494.47|11494.47|0
1643033600000|2022-01-24 14:13:20|11495.13|11495.13|11495.18|11495.18|11495.18|11495.18|11495.13|11495.13|0
1643033610000|2022-01-24 14:13:30|11495.68|11495.68|11496.88|11496.88|11496.88|11496.88|11495.68|11495.68|0
1643033620000|2022-01-24 14:13:40|11496.95|11496.95|11496.95|11496.95|11496.95|11496.95|11496.95|11496.95|0
1643033630000|2022-01-24 14:13:50|11495.97|11495.97|11492.29|11492.29|11495.97|11495.97|11491.89|11491.89|0
1643033640000|2022-01-24 14:14:00|11492.12|11492.12|11492.96|11492.96|11492.96|11492.96|11491.78|11491.78|0
1643033650000|2022-01-24 14:14:10|11494.92|11494.92|11495.38|11495.38|11495.4|11495.4|11494.92|11494.92|0
1643033660000|2022-01-24 14:14:20|11495.58|11495.58|11495.42|11495.42|11495.58|11495.58|11495.42|11495.42|0
1643033680000|2022-01-24 14:14:40|11495.94|11495.94|11495.77|11495.77|11495.94|11495.94|11495.77|11495.77|0
1643033690000|2022-01-24 14:14:50|11496.01|11496.01|11495.64|11495.64|11496.01|11496.01|11495.64|11495.64|0
1643033700000|2022-01-24 14:15:00|11495.24|11495.24|11495.83|11495.83|11495.83|11495.83|11495.15|11495.15|0
1643033710000|2022-01-24 14:15:10|11495.78|11495.78|11495.83|11495.83|11495.83|11495.83|11495.78|11495.78|0
1643033720000|2022-01-24 14:15:20|11495.68|11495.68|11500.13|11500.13|11500.13|11500.13|11495.68|11495.68|0
1643033730000|2022-01-24 14:15:30|11500.01|11500.01|11503.35|11503.35|11503.35|11503.35|11500.01|11500.01|0
1643033740000|2022-01-24 14:15:40|11503.75|11503.75|11504.38|11504.38|11504.38|11504.38|11503.75|11503.75|0
1643033750000|2022-01-24 14:15:50|11504.5|11504.5|11504.45|11504.45|11504.5|11504.5|11504.45|11504.45|0
1643033760000|2022-01-24 14:16:00|11504.05|11504.05|11503.85|11503.85|11504.12|11504.12|11503.77|11503.77|0
1643033770000|2022-01-24 14:16:10|11503.34|11503.34|11503.14|11503.14|11503.69|11503.69|11503.14|11503.14|0
1643033780000|2022-01-24 14:16:20|11503.38|11503.38|11503.38|11503.38|11503.38|11503.38|11503.38|11503.38|0
1643033790000|2022-01-24 14:16:30|11502.19|11502.19|11501.8|11501.8|11502.19|11502.19|11501.8|11501.8|0
1643033800000|2022-01-24 14:16:40|11502.21|11502.21|11502.21|11502.21|11502.21|11502.21|11502.21|11502.21|0
1643033810000|2022-01-24 14:16:50|11502.04|11502.04|11502.16|11502.16|11502.41|11502.41|11502.04|11502.04|0
1643033820000|2022-01-24 14:17:00|11501.76|11501.76|11500.98|11500.98|11502.16|11502.16|11500.98|11500.98|0
1643033830000|2022-01-24 14:17:10|11500.77|11500.77|11500.97|11500.97|11500.97|11500.97|11500.47|11500.47|0
1643033840000|2022-01-24 14:17:20|11503.91|11503.91|11503.51|11503.51|11503.91|11503.91|11503.51|11503.51|0
1643033850000|2022-01-24 14:17:30|11503.75|11503.75|11501.47|11501.47|11503.75|11503.75|11501.47|11501.47|0
1643033860000|2022-01-24 14:17:40|11501.71|11501.71|11501.01|11501.01|11501.99|11501.99|11501.01|11501.01|0
1643033870000|2022-01-24 14:17:50|11501.23|11501.23|11501.31|11501.31|11501.31|11501.31|11501.23|11501.23|0
1643033890000|2022-01-24 14:18:10|11501.55|11501.55|11501.95|11501.95|11501.95|11501.95|11501.55|11501.55|0
1643033900000|2022-01-24 14:18:20|11501.83|11501.83|11501.83|11501.83|11501.83|11501.83|11501.83|11501.83|0
1643033910000|2022-01-24 14:18:30|11501.62|11501.62|11501.62|11501.62|11501.62|11501.62|11501.62|11501.62|0
1643033920000|2022-01-24 14:18:40|11500.43|11500.43|11500.11|11500.11|11500.43|11500.43|11499.77|11499.77|0
1643033930000|2022-01-24 14:18:50|11499.78|11499.78|11499.53|11499.53|11499.86|11499.86|11499.53|11499.53|0
1643033940000|2022-01-24 14:19:00|11499.13|11499.13|11499.65|11499.65|11499.65|11499.65|11499.13|11499.13|0
1643033950000|2022-01-24 14:19:10|11501.61|11501.61|11501.84|11501.84|11502.4|11502.4|11501.61|11501.61|0
1643033960000|2022-01-24 14:19:20|11501.67|11501.67|11501.69|11501.69|11501.69|11501.69|11501.67|11501.67|0
1643033970000|2022-01-24 14:19:30|11501.67|11501.67|11501.78|11501.78|11501.78|11501.78|11501.67|11501.67|0
1643033990000|2022-01-24 14:19:50|11501.73|11501.73|11502.4|11502.4|11502.4|11502.4|11501.73|11501.73|0
1643034000000|2022-01-24 14:20:00|11502.45|11502.45|11502.5|11502.5|11502.55|11502.55|11502.45|11502.45|0
1643034010000|2022-01-24 14:20:10|11502.1|11502.1|11502.2|11502.2|11502.5|11502.5|11502.1|11502.1|0
1643034020000|2022-01-24 14:20:20|11502.36|11502.36|11502.44|11502.44|11502.56|11502.56|11502.32|11502.32|0
1643034030000|2022-01-24 14:20:30|11502.24|11502.24|11502.49|11502.49|11502.49|11502.49|11502.24|11502.24|0
1643034040000|2022-01-24 14:20:40|11502.44|11502.44|11502.05|11502.05|11502.44|11502.44|11501.82|11501.82|0
1643034050000|2022-01-24 14:20:50|11502|11502|11504.55|11504.55|11504.55|11504.55|11502|11502|0
1643034060000|2022-01-24 14:21:00|11506.92|11506.92|11507.59|11507.59|11507.59|11507.59|11506.92|11506.92|0
1643034070000|2022-01-24 14:21:10|11508.09|11508.09|11508.09|11508.09|11508.09|11508.09|11508.09|11508.09|0
1643034080000|2022-01-24 14:21:20|11508.23|11508.23|11508.23|11508.23|11508.23|11508.23|11508.23|11508.23|0
1643034090000|2022-01-24 14:21:30|11508.27|11508.27|11508.27|11508.27|11508.27|11508.27|11508.27|11508.27|0
1643034110000|2022-01-24 14:21:50|11509.25|11509.25|11509.77|11509.77|11510.96|11510.96|11509.25|11509.25|0
1643034120000|2022-01-24 14:22:00|11509.72|11509.72|11509.33|11509.33|11509.72|11509.72|11509.33|11509.33|0
1643034130000|2022-01-24 14:22:10|11509.48|11509.48|11509.6|11509.6|11509.6|11509.6|11509.48|11509.48|0
1643034140000|2022-01-24 14:22:20|11509.99|11509.99|11509.99|11509.99|11509.99|11509.99|11509.99|11509.99|0
1643034150000|2022-01-24 14:22:30|11510.38|11510.38|11510.19|11510.19|11510.38|11510.38|11510.19|11510.19|0
1643034160000|2022-01-24 14:22:40|11509.83|11509.83|11509.98|11509.98|11509.98|11509.98|11509.83|11509.83|0
1643034170000|2022-01-24 14:22:50|11508.02|11508.02|11508.07|11508.07|11508.07|11508.07|11507.9|11507.9|0
1643034180000|2022-01-24 14:23:00|11507.38|11507.38|11507.72|11507.72|11507.72|11507.72|11507.38|11507.38|0
1643034200000|2022-01-24 14:23:20|11508.91|11508.91|11508.91|11508.91|11508.91|11508.91|11508.91|11508.91|0
1643034220000|2022-01-24 14:23:40|11510.09|11510.09|11510.09|11510.09|11510.09|11510.09|11510.09|11510.09|0
1643034230000|2022-01-24 14:23:50|11510.3|11510.3|11511.53|11511.53|11511.53|11511.53|11510.3|11510.3|0
1643034250000|2022-01-24 14:24:10|11513.9|11513.9|11514.81|11514.81|11514.81|11514.81|11513.83|11513.83|0
1643034260000|2022-01-24 14:24:20|11514.17|11514.17|11517.72|11517.72|11517.72|11517.72|11513.96|11513.96|0
1643034270000|2022-01-24 14:24:30|11517.97|11517.97|11524.44|11524.44|11524.57|11524.57|11517.97|11517.97|0
1643034280000|2022-01-24 14:24:40|11524.02|11524.02|11525.51|11525.51|11525.51|11525.51|11523.89|11523.89|0
1643034290000|2022-01-24 14:24:50|11524.32|11524.32|11525|11525|11525|11525|11524.32|11524.32|0
1643034300000|2022-01-24 14:25:00|11524.66|11524.66|11525.24|11525.24|11525.24|11525.24|11524.66|11524.66|0
1643034310000|2022-01-24 14:25:10|11525.39|11525.39|11525.39|11525.39|11525.39|11525.39|11525.39|11525.39|0
1643034320000|2022-01-24 14:25:20|11526.08|11526.08|11527.68|11527.68|11527.68|11527.68|11525.66|11525.66|0
1643034330000|2022-01-24 14:25:30|11526.99|11526.99|11528.88|11528.88|11528.88|11528.88|11526.99|11526.99|0
1643034340000|2022-01-24 14:25:40|11529.57|11529.57|11529.57|11529.57|11529.57|11529.57|11529.57|11529.57|0
1643034350000|2022-01-24 14:25:50|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|0
1643034360000|2022-01-24 14:26:00|11529.42|11529.42|11528.07|11528.07|11529.6|11529.6|11528.07|11528.07|0
1643034370000|2022-01-24 14:26:10|11528.22|11528.22|11527.88|11527.88|11528.3|11528.3|11527.88|11527.88|0
1643034390000|2022-01-24 14:26:30|11528.72|11528.72|11527.54|11527.54|11528.72|11528.72|11527.54|11527.54|0
1643034400000|2022-01-24 14:26:40|11527.32|11527.32|11527.32|11527.32|11527.32|11527.32|11527.32|11527.32|0
1643034410000|2022-01-24 14:26:50|11526.98|11526.98|11526.63|11526.63|11526.98|11526.98|11526.63|11526.63|0
1643034420000|2022-01-24 14:27:00|11526.56|11526.56|11526.56|11526.56|11526.56|11526.56|11526.56|11526.56|0
1643034430000|2022-01-24 14:27:10|11526.24|11526.24|11525.26|11525.26|11526.24|11526.24|11525.26|11525.26|0
1643034440000|2022-01-24 14:27:20|11526.44|11526.44|11527.24|11527.24|11527.24|11527.24|11526.44|11526.44|0
1643034450000|2022-01-24 14:27:30|11526.84|11526.84|11526.1|11526.1|11526.84|11526.84|11526.1|11526.1|0
1643034460000|2022-01-24 14:27:40|11525.87|11525.87|11526.06|11526.06|11526.08|11526.08|11525.87|11525.87|0
1643034470000|2022-01-24 14:27:50|11525.94|11525.94|11525.91|11525.91|11525.94|11525.94|11525.91|11525.91|0
1643034490000|2022-01-24 14:28:10|11525.4|11525.4|11524.88|11524.88|11525.4|11525.4|11524.88|11524.88|0
1643034500000|2022-01-24 14:28:20|11523.7|11523.7|11523.32|11523.32|11523.7|11523.7|11523.32|11523.32|0
1643034510000|2022-01-24 14:28:30|11523.09|11523.09|11521.79|11521.79|11523.32|11523.32|11521.79|11521.79|0
1643034520000|2022-01-24 14:28:40|11521.53|11521.53|11520.7|11520.7|11521.53|11521.53|11520.7|11520.7|0
1643034530000|2022-01-24 14:28:50|11519.51|11519.51|11518.41|11518.41|11519.51|11519.51|11518.41|11518.41|0
1643034540000|2022-01-24 14:29:00|11518.29|11518.29|11513.37|11513.37|11518.29|11518.29|11513.37|11513.37|0
1643034550000|2022-01-24 14:29:10|11513.24|11513.24|11510.28|11510.28|11513.24|11513.24|11510.28|11510.28|0
1643034560000|2022-01-24 14:29:20|11510.15|11510.15|11510.18|11510.18|11510.18|11510.18|11509.94|11509.94|0
1643034570000|2022-01-24 14:29:30|11509.97|11509.97|11509.74|11509.74|11509.97|11509.97|11509.74|11509.74|0
1643034580000|2022-01-24 14:29:40|11509.39|11509.39|11505.35|11505.35|11509.39|11509.39|11505.35|11505.35|0
1643034590000|2022-01-24 14:29:50|11505.51|11505.51|11505.33|11505.33|11505.51|11505.51|11505.14|11505.14|0
1643034600000|2022-01-24 14:30:00|11505.7|11505.7|11505.2|11505.2|11505.7|11505.7|11505.2|11505.2|0
1643034610000|2022-01-24 14:30:10|11506.4|11506.4|11506|11506|11506.4|11506.4|11506|11506|0
1643034620000|2022-01-24 14:30:20|11504.1|11504.1|11502.4|11502.4|11504.1|11504.1|11502.4|11502.4|0
1643034630000|2022-01-24 14:30:30|11502.2|11502.2|11498.1|11498.1|11502.2|11502.2|11496.9|11496.9|0
1643034640000|2022-01-24 14:30:40|11497.9|11497.9|11497.2|11497.2|11498.4|11498.4|11497.2|11497.2|0
1643034660000|2022-01-24 14:31:00|11497.6|11497.6|11496.8|11496.8|11497.6|11497.6|11496.6|11496.6|0
1643034670000|2022-01-24 14:31:10|11497.2|11497.2|11497.2|11497.2|11497.2|11497.2|11497.2|11497.2|0
1643034680000|2022-01-24 14:31:20|11497.4|11497.4|11494.2|11494.2|11497.4|11497.4|11494.2|11494.2|0
1643034690000|2022-01-24 14:31:30|11493.7|11493.7|11494.9|11494.9|11494.9|11494.9|11493.7|11493.7|0
1643034710000|2022-01-24 14:31:50|11495.1|11495.1|11494.2|11494.2|11495.4|11495.4|11494.2|11494.2|0
1643034720000|2022-01-24 14:32:00|11492.3|11492.3|11494.2|11494.2|11494.2|11494.2|11492.3|11492.3|0
1643034730000|2022-01-24 14:32:10|11495.4|11495.4|11495.2|11495.2|11495.8|11495.8|11495.2|11495.2|0
1643034740000|2022-01-24 14:32:20|11503.9|11503.9|11502.7|11502.7|11503.9|11503.9|11502.7|11502.7|0
1643034750000|2022-01-24 14:32:30|11502.3|11502.3|11503.7|11503.7|11503.7|11503.7|11502.3|11502.3|0
1643034760000|2022-01-24 14:32:40|11504|11504|11504|11504|11504|11504|11504|11504|0
1643034770000|2022-01-24 14:32:50|11503.2|11503.2|11502.5|11502.5|11503.2|11503.2|11502.1|11502.1|0
1643034780000|2022-01-24 14:33:00|11501.3|11501.3|11500.9|11500.9|11501.3|11501.3|11500.9|11500.9|0
1643034800000|2022-01-24 14:33:20|11497.6|11497.6|11497.6|11497.6|11497.6|11497.6|11497.6|11497.6|0
1643034810000|2022-01-24 14:33:30|11497.2|11497.2|11497.3|11497.3|11497.6|11497.6|11497.2|11497.2|0
1643034820000|2022-01-24 14:33:40|11497.2|11497.2|11497.2|11497.2|11497.6|11497.6|11497.2|11497.2|0
1643034840000|2022-01-24 14:34:00|11498.4|11498.4|11498.5|11498.5|11498.5|11498.5|11498.4|11498.4|0
1643034850000|2022-01-24 14:34:10|11499.1|11499.1|11500|11500|11500|11500|11499.1|11499.1|0
1643034860000|2022-01-24 14:34:20|11500.2|11500.2|11498.3|11498.3|11500.2|11500.2|11497.9|11497.9|0
1643034870000|2022-01-24 14:34:30|11498.5|11498.5|11497.8|11497.8|11498.5|11498.5|11497.8|11497.8|0
1643034880000|2022-01-24 14:34:40|11498.2|11498.2|11497.4|11497.4|11498.2|11498.2|11497.4|11497.4|0
1643034890000|2022-01-24 14:34:50|11497.8|11497.8|11498.7|11498.7|11498.7|11498.7|11497.8|11497.8|0
1643034900000|2022-01-24 14:35:00|11497.5|11497.5|11497.5|11497.5|11497.5|11497.5|11497.5|11497.5|0
1643034910000|2022-01-24 14:35:10|11497.2|11497.2|11497.2|11497.2|11497.2|11497.2|11497.2|11497.2|0
1643034920000|2022-01-24 14:35:20|11506.3|11506.3|11506.3|11506.3|11506.7|11506.7|11506.3|11506.3|0
1643034930000|2022-01-24 14:35:30|11506.4|11506.4|11505.1|11505.1|11507.2|11507.2|11505.1|11505.1|0
1643034940000|2022-01-24 14:35:40|11504.8|11504.8|11505|11505|11505|11505|11504.8|11504.8|0
1643034950000|2022-01-24 14:35:50|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|0
1643034960000|2022-01-24 14:36:00|11506.1|11506.1|11506.5|11506.5|11506.5|11506.5|11506.1|11506.1|0
1643034970000|2022-01-24 14:36:10|11506.1|11506.1|11506.1|11506.1|11506.1|11506.1|11506.1|11506.1|0
1643034980000|2022-01-24 14:36:20|11505.9|11505.9|11504.1|11504.1|11506|11506|11502.9|11502.9|0
1643034990000|2022-01-24 14:36:30|11504.6|11504.6|11504.7|11504.7|11504.8|11504.8|11504.6|11504.6|0
1643035000000|2022-01-24 14:36:40|11504.8|11504.8|11505.5|11505.5|11505.5|11505.5|11504.8|11504.8|0
1643035010000|2022-01-24 14:36:50|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|0
1643035020000|2022-01-24 14:37:00|11505.3|11505.3|11507.1|11507.1|11507.1|11507.1|11505.3|11505.3|0
1643035030000|2022-01-24 14:37:10|11507.3|11507.3|11508|11508|11508|11508|11507.3|11507.3|0
1643035040000|2022-01-24 14:37:20|11507.7|11507.7|11507.4|11507.4|11507.7|11507.7|11507.4|11507.4|0
1643035050000|2022-01-24 14:37:30|11507.5|11507.5|11506.9|11506.9|11507.5|11507.5|11506.6|11506.6|0
1643035060000|2022-01-24 14:37:40|11506.7|11506.7|11506.7|11506.7|11506.7|11506.7|11506.7|11506.7|0
1643035070000|2022-01-24 14:37:50|11506.3|11506.3|11505|11505|11506.3|11506.3|11505|11505|0
1643035080000|2022-01-24 14:38:00|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|11504.8|11504.8|0
1643035090000|2022-01-24 14:38:10|11505.3|11505.3|11505.3|11505.3|11505.3|11505.3|11505.3|11505.3|0
1643035100000|2022-01-24 14:38:20|11505.2|11505.2|11504.4|11504.4|11505.2|11505.2|11504.4|11504.4|0
1643035110000|2022-01-24 14:38:30|11505.3|11505.3|11505.2|11505.2|11505.3|11505.3|11505.2|11505.2|0
1643035120000|2022-01-24 14:38:40|11507.8|11507.8|11507.4|11507.4|11507.8|11507.8|11507.4|11507.4|0
1643035130000|2022-01-24 14:38:50|11508.6|11508.6|11509.9|11509.9|11509.9|11509.9|11508.6|11508.6|0
1643035140000|2022-01-24 14:39:00|11510.4|11510.4|11512.5|11512.5|11512.5|11512.5|11510.4|11510.4|0
1643035150000|2022-01-24 14:39:10|11512.6|11512.6|11511.8|11511.8|11513.1|11513.1|11511.7|11511.7|0
1643035160000|2022-01-24 14:39:20|11512|11512|11511.5|11511.5|11512|11512|11511.5|11511.5|0
1643035180000|2022-01-24 14:39:40|11511.8|11511.8|11511.1|11511.1|11511.8|11511.8|11511.1|11511.1|0
1643035190000|2022-01-24 14:39:50|11510.7|11510.7|11510.7|11510.7|11510.7|11510.7|11510.7|11510.7|0
1643035200000|2022-01-24 14:40:00|11511.1|11511.1|11511.1|11511.1|11511.1|11511.1|11511.1|11511.1|0
1643035210000|2022-01-24 14:40:10|11510.1|11510.1|11509.5|11509.5|11510.1|11510.1|11509.3|11509.3|0
1643035220000|2022-01-24 14:40:20|11508.8|11508.8|11506|11506|11508.8|11508.8|11506|11506|0
1643035230000|2022-01-24 14:40:30|11505.8|11505.8|11506|11506|11506|11506|11505.6|11505.6|0
1643035240000|2022-01-24 14:40:40|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|0
1643035250000|2022-01-24 14:40:50|11510.5|11510.5|11509.3|11509.3|11510.5|11510.5|11509.3|11509.3|0
1643035320000|2022-01-24 14:42:00|11501.5|11501.5|11501.5|11501.5|11501.5|11501.5|11501.5|11501.5|0
1643035340000|2022-01-24 14:42:20|11501.6|11501.6|11501|11501|11502.5|11502.5|11501|11501|0
1643035360000|2022-01-24 14:42:40|11491.9|11491.9|11491.9|11491.9|11491.9|11491.9|11491.9|11491.9|0
1643035370000|2022-01-24 14:42:50|11492.2|11492.2|11494.1|11494.1|11494.1|11494.1|11492.2|11492.2|0
1643035380000|2022-01-24 14:43:00|11493|11493|11489.2|11489.2|11493|11493|11489.2|11489.2|0
1643035390000|2022-01-24 14:43:10|11489.1|11489.1|11488.4|11488.4|11489.1|11489.1|11488.4|11488.4|0
1643035400000|2022-01-24 14:43:20|11488.2|11488.2|11487.9|11487.9|11488.4|11488.4|11487.9|11487.9|0
1643035410000|2022-01-24 14:43:30|11484.9|11484.9|11485.6|11485.6|11485.8|11485.8|11484.9|11484.9|0
1643035420000|2022-01-24 14:43:40|11485.3|11485.3|11483|11483|11485.3|11485.3|11483|11483|0
1643035430000|2022-01-24 14:43:50|11482.2|11482.2|11477.7|11477.7|11482.2|11482.2|11477.7|11477.7|0
1643035440000|2022-01-24 14:44:00|11477.5|11477.5|11474.7|11474.7|11477.5|11477.5|11474.7|11474.7|0
1643035450000|2022-01-24 14:44:10|11474.8|11474.8|11474.8|11474.8|11474.8|11474.8|11474.8|11474.8|0
1643035460000|2022-01-24 14:44:20|11474.4|11474.4|11473.2|11473.2|11474.4|11474.4|11473.2|11473.2|0
1643035470000|2022-01-24 14:44:30|11473.4|11473.4|11472.9|11472.9|11473.4|11473.4|11472.2|11472.2|0
1643035480000|2022-01-24 14:44:40|11472.6|11472.6|11473.5|11473.5|11473.5|11473.5|11472.5|11472.5|0
1643035490000|2022-01-24 14:44:50|11472.7|11472.7|11469.9|11469.9|11472.7|11472.7|11469.9|11469.9|0
1643035500000|2022-01-24 14:45:00|11469.77|11469.77|11469.37|11469.37|11469.77|11469.77|11469.37|11469.37|0
1643035510000|2022-01-24 14:45:10|11469.14|11469.14|11467.78|11467.78|11469.14|11469.14|11467.78|11467.78|0
1643035520000|2022-01-24 14:45:20|11467.52|11467.52|11464.43|11464.43|11467.52|11467.52|11464.43|11464.43|0
1643035530000|2022-01-24 14:45:30|11462.36|11462.36|11461.68|11461.68|11462.36|11462.36|11461.68|11461.68|0
1643035540000|2022-01-24 14:45:40|11460.49|11460.49|11460.49|11460.49|11460.49|11460.49|11460.49|11460.49|0
1643035550000|2022-01-24 14:45:50|11461.68|11461.68|11464.92|11464.92|11464.92|11464.92|11461.68|11461.68|0
1643035560000|2022-01-24 14:46:00|11464.8|11464.8|11464.8|11464.8|11464.8|11464.8|11464.8|11464.8|0
1643035570000|2022-01-24 14:46:10|11462.84|11462.84|11462.84|11462.84|11462.84|11462.84|11462.84|11462.84|0
1643035590000|2022-01-24 14:46:30|11463.64|11463.64|11466.47|11466.47|11467.3|11467.3|11463.64|11463.64|0
1643035600000|2022-01-24 14:46:40|11466.64|11466.64|11467.83|11467.83|11467.83|11467.83|11466.64|11466.64|0
1643035610000|2022-01-24 14:46:50|11467.58|11467.58|11467.58|11467.58|11467.58|11467.58|11467.58|11467.58|0
1643035620000|2022-01-24 14:47:00|11467.37|11467.37|11466.34|11466.34|11467.87|11467.87|11466.34|11466.34|0
1643035630000|2022-01-24 14:47:10|11467.52|11467.52|11467.52|11467.52|11467.52|11467.52|11467.52|11467.52|0
1643035640000|2022-01-24 14:47:20|11467.26|11467.26|11466.08|11466.08|11467.26|11467.26|11466.08|11466.08|0
1643035650000|2022-01-24 14:47:30|11465.84|11465.84|11465.84|11465.84|11465.84|11465.84|11465.84|11465.84|0
1643035660000|2022-01-24 14:47:40|11466.24|11466.24|11467.43|11467.43|11467.43|11467.43|11466.24|11466.24|0
1643035680000|2022-01-24 14:48:00|11467.83|11467.83|11467.83|11467.83|11467.83|11467.83|11467.83|11467.83|0
1643035700000|2022-01-24 14:48:20|11466.64|11466.64|11467.03|11467.03|11467.24|11467.24|11466.64|11466.64|0
1643035710000|2022-01-24 14:48:30|11467.27|11467.27|11467.27|11467.27|11467.27|11467.27|11467.27|11467.27|0
1643035720000|2022-01-24 14:48:40|11467.35|11467.35|11468.54|11468.54|11468.54|11468.54|11467.35|11467.35|0
1643035730000|2022-01-24 14:48:50|11468.88|11468.88|11469.03|11469.03|11469.15|11469.15|11468.88|11468.88|0
1643035740000|2022-01-24 14:49:00|11469.19|11469.19|11469.19|11469.19|11469.19|11469.19|11469.19|11469.19|0
1643035750000|2022-01-24 14:49:10|11468.84|11468.84|11468.84|11468.84|11468.84|11468.84|11468.84|11468.84|0
1643035760000|2022-01-24 14:49:20|11468.66|11468.66|11469|11469|11469|11469|11468.66|11468.66|0
1643035770000|2022-01-24 14:49:30|11469.22|11469.22|11469.22|11469.22|11469.22|11469.22|11469.22|11469.22|0
1643035790000|2022-01-24 14:49:50|11470.01|11470.01|11471.2|11471.2|11471.2|11471.2|11470.01|11470.01|0
1643035800000|2022-01-24 14:50:00|11471.36|11471.36|11472.96|11472.96|11472.96|11472.96|11471.36|11471.36|0
1643035810000|2022-01-24 14:50:10|11473.17|11473.17|11472.42|11472.42|11473.17|11473.17|11472.42|11472.42|0
1643035820000|2022-01-24 14:50:20|11471.44|11471.44|11471.44|11471.44|11471.44|11471.44|11471.44|11471.44|0
1643035830000|2022-01-24 14:50:30|11471.06|11471.06|11470.84|11470.84|11471.18|11471.18|11470.84|11470.84|0
1643035840000|2022-01-24 14:50:40|11470.68|11470.68|11470.68|11470.68|11470.68|11470.68|11470.68|11470.68|0
1643035850000|2022-01-24 14:50:50|11470.94|11470.94|11470.67|11470.67|11470.94|11470.94|11470.59|11470.59|0
1643035860000|2022-01-24 14:51:00|11468.3|11468.3|11467.27|11467.27|11468.3|11468.3|11467.1|11467.1|0
1643035870000|2022-01-24 14:51:10|11468.25|11468.25|11469.43|11469.43|11469.43|11469.43|11468.25|11468.25|0
1643036020000|2022-01-24 14:53:40|11460.49|11460.49|11460.49|11460.49|11460.49|11460.49|11460.49|11460.49|0
1643036040000|2022-01-24 14:54:00|11460.61|11460.61|11460.87|11460.87|11460.87|11460.87|11460.61|11460.61|0
1643036050000|2022-01-24 14:54:10|11462.83|11462.83|11464.02|11464.02|11464.02|11464.02|11462.83|11462.83|0
1643036060000|2022-01-24 14:54:20|11464.52|11464.52|11467.49|11467.49|11467.49|11467.49|11464.52|11464.52|0
1643036070000|2022-01-24 14:54:30|11467.69|11467.69|11466.55|11466.55|11467.69|11467.69|11466.55|11466.55|0
1643036080000|2022-01-24 14:54:40|11465.57|11465.57|11463.54|11463.54|11465.57|11465.57|11463.54|11463.54|0
1643036090000|2022-01-24 14:54:50|11463.94|11463.94|11463.82|11463.82|11463.94|11463.94|11463.7|11463.7|0
1643036100000|2022-01-24 14:55:00|11463.69|11463.69|11460.43|11460.43|11463.69|11463.69|11460.43|11460.43|0
1643036110000|2022-01-24 14:55:10|11460.01|11460.01|11459.49|11459.49|11460.01|11460.01|11459.09|11459.09|0
1643036120000|2022-01-24 14:55:20|11459.32|11459.32|11459.32|11459.32|11459.32|11459.32|11459.32|11459.32|0
1643036130000|2022-01-24 14:55:30|11459.75|11459.75|11460.36|11460.36|11460.36|11460.36|11459.75|11459.75|0
1643036140000|2022-01-24 14:55:40|11460.62|11460.62|11462.7|11462.7|11462.7|11462.7|11460.62|11460.62|0
1643036150000|2022-01-24 14:55:50|11461.72|11461.72|11462.08|11462.08|11462.08|11462.08|11460.92|11460.92|0
1643036160000|2022-01-24 14:56:00|11463.26|11463.26|11463.49|11463.49|11463.49|11463.49|11463.11|11463.11|0
1643036180000|2022-01-24 14:56:20|11463.57|11463.57|11463.65|11463.65|11463.65|11463.65|11463.57|11463.57|0
1643036190000|2022-01-24 14:56:30|11464.83|11464.83|11465.33|11465.33|11465.33|11465.33|11464.83|11464.83|0
1643036200000|2022-01-24 14:56:40|11465.28|11465.28|11464.98|11464.98|11465.28|11465.28|11464.82|11464.82|0
1643036210000|2022-01-24 14:56:50|11463.79|11463.79|11463.47|11463.47|11463.79|11463.79|11463.47|11463.47|0
1643036220000|2022-01-24 14:57:00|11462.96|11462.96|11460.05|11460.05|11463.36|11463.36|11460.05|11460.05|0
1643036230000|2022-01-24 14:57:10|11459.65|11459.65|11459.65|11459.65|11459.65|11459.65|11459.65|11459.65|0
1643036240000|2022-01-24 14:57:20|11458.2|11458.2|11458.89|11458.89|11458.97|11458.97|11457.99|11457.99|0
1643036250000|2022-01-24 14:57:30|11458.28|11458.28|11455.48|11455.48|11458.97|11458.97|11455.35|11455.35|0
1643036260000|2022-01-24 14:57:40|11454.97|11454.97|11453.67|11453.67|11454.97|11454.97|11453.67|11453.67|0
1643036270000|2022-01-24 14:57:50|11453.27|11453.27|11453.39|11453.39|11453.39|11453.39|11453.27|11453.27|0
1643036280000|2022-01-24 14:58:00|11453.6|11453.6|11455.18|11455.18|11455.18|11455.18|11453.6|11453.6|0
1643036290000|2022-01-24 14:58:10|11456.16|11456.16|11456.16|11456.16|11456.16|11456.16|11456.16|11456.16|0
1643036300000|2022-01-24 14:58:20|11456.03|11456.03|11456.03|11456.03|11456.03|11456.03|11456.03|11456.03|0
1643036310000|2022-01-24 14:58:30|11455.49|11455.49|11455.75|11455.75|11455.85|11455.85|11455.49|11455.49|0
1643036320000|2022-01-24 14:58:40|11456.01|11456.01|11456.57|11456.57|11456.57|11456.57|11456.01|11456.01|0
1643036330000|2022-01-24 14:58:50|11456.97|11456.97|11456|11456|11456.97|11456.97|11456|11456|0
1643036340000|2022-01-24 14:59:00|11452.08|11452.08|11452.06|11452.06|11452.08|11452.08|11451.56|11451.56|0
1643036350000|2022-01-24 14:59:10|11452.37|11452.37|11450.16|11450.16|11452.37|11452.37|11450.08|11450.08|0
1643036360000|2022-01-24 14:59:20|11449.76|11449.76|11451.08|11451.08|11451.08|11451.08|11448.87|11448.87|0
1643036390000|2022-01-24 14:59:50|11451.43|11451.43|11451.43|11451.43|11451.43|11451.43|11451.43|11451.43|0
1643036400000|2022-01-24 15:00:00|11450.45|11450.45|11450.45|11450.45|11450.45|11450.45|11450.45|11450.45|0
1643036410000|2022-01-24 15:00:10|11450.85|11450.85|11449.94|11449.94|11451.25|11451.25|11449.94|11449.94|0
1643036420000|2022-01-24 15:00:20|11449.68|11449.68|11443.11|11443.11|11449.83|11449.83|11443.11|11443.11|0
1643036430000|2022-01-24 15:00:30|11443.03|11443.03|11442.15|11442.15|11443.38|11443.38|11441.84|11441.84|0
1643036440000|2022-01-24 15:00:40|11443.33|11443.33|11447.74|11447.74|11447.74|11447.74|11443.33|11443.33|0
1643036450000|2022-01-24 15:00:50|11448.78|11448.78|11449.75|11449.75|11449.75|11449.75|11448.78|11448.78|0
1643036460000|2022-01-24 15:01:00|11448.56|11448.56|11448.56|11448.56|11448.56|11448.56|11448.56|11448.56|0
1643036540000|2022-01-24 15:02:20|11446.65|11446.65|11446.65|11446.65|11446.65|11446.65|11446.65|11446.65|0
1643036550000|2022-01-24 15:02:30|11445.47|11445.47|11445.47|11445.47|11445.47|11445.47|11445.47|11445.47|0
1643036570000|2022-01-24 15:02:50|11445.71|11445.71|11448.86|11448.86|11449.07|11449.07|11445.71|11445.71|0
1643036580000|2022-01-24 15:03:00|11451.23|11451.23|11452.32|11452.32|11452.32|11452.32|11451.23|11451.23|0
1643036590000|2022-01-24 15:03:10|11452.16|11452.16|11451.17|11451.17|11452.16|11452.16|11451.17|11451.17|0
1643036600000|2022-01-24 15:03:20|11450.78|11450.78|11449.98|11449.98|11451.38|11451.38|11449.98|11449.98|0
1643036610000|2022-01-24 15:03:30|11449.64|11449.64|11449.52|11449.52|11449.64|11449.64|11449.52|11449.52|0
1643036620000|2022-01-24 15:03:40|11449.05|11449.05|11448.58|11448.58|11449.08|11449.08|11448.08|11448.08|0
1643036630000|2022-01-24 15:03:50|11448.46|11448.46|11444.3|11444.3|11448.46|11448.46|11444.3|11444.3|0
1643036640000|2022-01-24 15:04:00|11444.08|11444.08|11443.56|11443.56|11444.08|11444.08|11443.25|11443.25|0
1643036650000|2022-01-24 15:04:10|11445.52|11445.52|11445.99|11445.99|11446.32|11446.32|11445.52|11445.52|0
1643036660000|2022-01-24 15:04:20|11445.78|11445.78|11447.36|11447.36|11447.36|11447.36|11445.78|11445.78|0
1643036670000|2022-01-24 15:04:30|11446.17|11446.17|11446.17|11446.17|11446.17|11446.17|11445.78|11445.78|0
1643036680000|2022-01-24 15:04:40|11446.12|11446.12|11444.17|11444.17|11446.12|11446.12|11443.81|11443.81|0
1643036690000|2022-01-24 15:04:50|11444|11444|11445.13|11445.13|11445.13|11445.13|11444|11444|0
1643036840000|2022-01-24 15:07:20|11449.95|11449.95|11449.95|11449.95|11449.95|11449.95|11449.95|11449.95|0
1643036850000|2022-01-24 15:07:30|11450.11|11450.11|11449.95|11449.95|11450.11|11450.11|11449.95|11449.95|0
1643036860000|2022-01-24 15:07:40|11449.82|11449.82|11450.45|11450.45|11450.45|11450.45|11449.82|11449.82|0
1643036870000|2022-01-24 15:07:50|11450.24|11450.24|11450.24|11450.24|11450.24|11450.24|11450.24|11450.24|0
1643036880000|2022-01-24 15:08:00|11449.92|11449.92|11448.44|11448.44|11449.92|11449.92|11448.44|11448.44|0
1643036890000|2022-01-24 15:08:10|11448.23|11448.23|11447.44|11447.44|11448.49|11448.49|11447.44|11447.44|0
1643036900000|2022-01-24 15:08:20|11446.46|11446.46|11443.07|11443.07|11446.51|11446.51|11441.79|11441.79|0
1643036910000|2022-01-24 15:08:30|11442.69|11442.69|11442.61|11442.61|11443.03|11443.03|11442.61|11442.61|0
1643036920000|2022-01-24 15:08:40|11442.44|11442.44|11441.6|11441.6|11442.44|11442.44|11441.6|11441.6|0
1643036930000|2022-01-24 15:08:50|11441.37|11441.37|11439.59|11439.59|11441.37|11441.37|11439.59|11439.59|0
1643036940000|2022-01-24 15:09:00|11439.35|11439.35|11440.77|11440.77|11440.77|11440.77|11439.35|11439.35|0
1643036950000|2022-01-24 15:09:10|11440.52|11440.52|11440.78|11440.78|11440.78|11440.78|11440.52|11440.52|0
1643036960000|2022-01-24 15:09:20|11440.67|11440.67|11440.12|11440.12|11440.67|11440.67|11440.12|11440.12|0
1643036970000|2022-01-24 15:09:30|11438.93|11438.93|11438.73|11438.73|11438.93|11438.93|11438.73|11438.73|0
1643036980000|2022-01-24 15:09:40|11437.93|11437.93|11436.15|11436.15|11437.93|11437.93|11436.15|11436.15|0
1643037070000|2022-01-24 15:11:10|11415.63|11415.63|11414.44|11414.44|11415.63|11415.63|11414.44|11414.44|0
1643037080000|2022-01-24 15:11:20|11414.32|11414.32|11408.56|11408.56|11414.32|11414.32|11408.56|11408.56|0
1643037090000|2022-01-24 15:11:30|11407.79|11407.79|11407.59|11407.59|11407.79|11407.79|11407.38|11407.38|0
1643037100000|2022-01-24 15:11:40|11407.54|11407.54|11409.18|11409.18|11409.18|11409.18|11406.81|11406.81|0
1643037110000|2022-01-24 15:11:50|11409.42|11409.42|11410.4|11410.4|11410.4|11410.4|11409.42|11409.42|0
1643037120000|2022-01-24 15:12:00|11410.61|11410.61|11410.91|11410.91|11410.91|11410.91|11410.61|11410.61|0
1643037130000|2022-01-24 15:12:10|11411.31|11411.31|11410.25|11410.25|11411.31|11411.31|11410.13|11410.13|0
1643037150000|2022-01-24 15:12:30|11410.41|11410.41|11413.67|11413.67|11413.67|11413.67|11410.41|11410.41|0
1643037160000|2022-01-24 15:12:40|11414.07|11414.07|11414.04|11414.04|11414.54|11414.54|11414.04|11414.04|0
1643037170000|2022-01-24 15:12:50|11414.44|11414.44|11414.49|11414.49|11414.49|11414.49|11414.44|11414.44|0
1643037180000|2022-01-24 15:13:00|11414.54|11414.54|11414.59|11414.59|11414.59|11414.59|11414.33|11414.33|0
1643037190000|2022-01-24 15:13:10|11410.58|11410.58|11410.68|11410.68|11410.88|11410.88|11410.58|11410.58|0
1643037200000|2022-01-24 15:13:20|11410.93|11410.93|11410.93|11410.93|11410.93|11410.93|11410.93|11410.93|0
1643037210000|2022-01-24 15:13:30|11410.98|11410.98|11410.98|11410.98|11410.98|11410.98|11410.98|11410.98|0
1643037220000|2022-01-24 15:13:40|11410.2|11410.2|11410.08|11410.08|11410.2|11410.2|11410.08|11410.08|0
1643037230000|2022-01-24 15:13:50|11412.04|11412.04|11410.47|11410.47|11412.04|11412.04|11410.35|11410.35|0
1643037250000|2022-01-24 15:14:10|11410.27|11410.27|11409.44|11409.44|11410.42|11410.42|11409.44|11409.44|0
1643037300000|2022-01-24 15:15:00|11421.41|11421.41|11421.77|11421.77|11422.03|11422.03|11421.41|11421.41|0
1643037310000|2022-01-24 15:15:10|11420.59|11420.59|11418.61|11418.61|11420.59|11420.59|11418.61|11418.61|0
1643037320000|2022-01-24 15:15:20|11417.63|11417.63|11414.47|11414.47|11417.63|11417.63|11414.47|11414.47|0
1643037340000|2022-01-24 15:15:40|11414.39|11414.39|11414.16|11414.16|11414.39|11414.39|11414.16|11414.16|0
1643037350000|2022-01-24 15:15:50|11415.35|11415.35|11414.16|11414.16|11415.35|11415.35|11414.16|11414.16|0
1643037360000|2022-01-24 15:16:00|11413.9|11413.9|11408.82|11408.82|11413.9|11413.9|11408.82|11408.82|0
1643037370000|2022-01-24 15:16:10|11409.22|11409.22|11409.4|11409.4|11409.56|11409.56|11409.22|11409.22|0
1643037380000|2022-01-24 15:16:20|11408.62|11408.62|11408.25|11408.25|11408.62|11408.62|11407.99|11407.99|0
1643037560000|2022-01-24 15:19:20|11406.21|11406.21|11405.66|11405.66|11406.21|11406.21|11405.66|11405.66|0
1643037570000|2022-01-24 15:19:30|11405.43|11405.43|11404.67|11404.67|11405.43|11405.43|11404.24|11404.24|0
1643037580000|2022-01-24 15:19:40|11403.48|11403.48|11403.27|11403.27|11403.48|11403.48|11402.3|11402.3|0
1643037590000|2022-01-24 15:19:50|11402.08|11402.08|11401.5|11401.5|11402.48|11402.48|11401.5|11401.5|0
1643037600000|2022-01-24 15:20:00|11402.11|11402.11|11402.11|11402.11|11402.11|11402.11|11402.11|11402.11|0
1643037610000|2022-01-24 15:20:10|11402.45|11402.45|11404.1|11404.1|11404.1|11404.1|11402.33|11402.33|0
1643037620000|2022-01-24 15:20:20|11402.91|11402.91|11404.7|11404.7|11404.7|11404.7|11402.91|11402.91|0
1643037630000|2022-01-24 15:20:30|11405.12|11405.12|11405.12|11405.12|11405.12|11405.12|11405.12|11405.12|0
1643037640000|2022-01-24 15:20:40|11405.63|11405.63|11406.97|11406.97|11406.97|11406.97|11405.63|11405.63|0
1643037650000|2022-01-24 15:20:50|11407.17|11407.17|11408.18|11408.18|11408.18|11408.18|11407.17|11407.17|0
1643037660000|2022-01-24 15:21:00|11408.58|11408.58|11407.82|11407.82|11408.92|11408.92|11407.82|11407.82|0
1643037670000|2022-01-24 15:21:10|11407.43|11407.43|11404.93|11404.93|11407.43|11407.43|11404.93|11404.93|0
1643037820000|2022-01-24 15:23:40|11412.47|11412.47|11412.9|11412.9|11412.9|11412.9|11412.47|11412.47|0
1643037830000|2022-01-24 15:23:50|11412.68|11412.68|11416.78|11416.78|11416.78|11416.78|11412.68|11412.68|0
1643037840000|2022-01-24 15:24:00|11417.26|11417.26|11418.28|11418.28|11418.28|11418.28|11417.26|11417.26|0
1643037850000|2022-01-24 15:24:10|11418.51|11418.51|11418.88|11418.88|11418.88|11418.88|11418.51|11418.51|0
1643037860000|2022-01-24 15:24:20|11419.67|11419.67|11419.72|11419.72|11419.72|11419.72|11418.78|11418.78|0
1643037870000|2022-01-24 15:24:30|11419.92|11419.92|11423.92|11423.92|11424.39|11424.39|11419.92|11419.92|0
1643037890000|2022-01-24 15:24:50|11426.5|11426.5|11426.9|11426.9|11426.9|11426.9|11426.5|11426.5|0
1643037900000|2022-01-24 15:25:00|11427.88|11427.88|11428.12|11428.12|11428.52|11428.52|11427.64|11427.64|0
1643037910000|2022-01-24 15:25:10|11428.52|11428.52|11427.92|11427.92|11428.52|11428.52|11427.92|11427.92|0
1643037920000|2022-01-24 15:25:20|11428.04|11428.04|11430.34|11430.34|11430.34|11430.34|11428.04|11428.04|0
1643037930000|2022-01-24 15:25:30|11430.22|11430.22|11429.52|11429.52|11430.22|11430.22|11429.52|11429.52|0
1643037940000|2022-01-24 15:25:40|11430.03|11430.03|11431.24|11431.24|11431.24|11431.24|11429.63|11429.63|0
1643037950000|2022-01-24 15:25:50|11431.45|11431.45|11431.78|11431.78|11431.78|11431.78|11431.45|11431.45|0
1643037960000|2022-01-24 15:26:00|11432.58|11432.58|11432.54|11432.54|11432.58|11432.58|11432.18|11432.18|0
1643037970000|2022-01-24 15:26:10|11432.12|11432.12|11431.19|11431.19|11432.12|11432.12|11431.07|11431.07|0
1643037980000|2022-01-24 15:26:20|11431.31|11431.31|11430.77|11430.77|11431.48|11431.48|11430.77|11430.77|0
1643037990000|2022-01-24 15:26:30|11431.17|11431.17|11429.84|11429.84|11431.17|11431.17|11429.63|11429.63|0
1643038000000|2022-01-24 15:26:40|11429.6|11429.6|11430.98|11430.98|11430.98|11430.98|11429.6|11429.6|0
1643038010000|2022-01-24 15:26:50|11432.17|11432.17|11434.07|11434.07|11434.1|11434.1|11432.17|11432.17|0
1643038020000|2022-01-24 15:27:00|11435.05|11435.05|11435.99|11435.99|11435.99|11435.99|11435.05|11435.05|0
1643038030000|2022-01-24 15:27:10|11436.41|11436.41|11437.68|11437.68|11437.94|11437.94|11436.41|11436.41|0
1643038040000|2022-01-24 15:27:20|11437.94|11437.94|11437.94|11437.94|11437.94|11437.94|11437.94|11437.94|0
1643038190000|2022-01-24 15:29:50|11439.36|11439.36|11438.44|11438.44|11439.36|11439.36|11438.38|11438.38|0
1643038200000|2022-01-24 15:30:00|11438.36|11438.36|11439.04|11439.04|11439.04|11439.04|11438.2|11438.2|0
1643038210000|2022-01-24 15:30:10|11439.25|11439.25|11441.73|11441.73|11441.73|11441.73|11439.25|11439.25|0
1643038220000|2022-01-24 15:30:20|11442.13|11442.13|11439.56|11439.56|11442.13|11442.13|11439.56|11439.56|0
1643038240000|2022-01-24 15:30:40|11439.96|11439.96|11440.2|11440.2|11440.2|11440.2|11439.96|11439.96|0
1643038250000|2022-01-24 15:30:50|11440.38|11440.38|11440.91|11440.91|11440.91|11440.91|11439.58|11439.58|0
1643038260000|2022-01-24 15:31:00|11440.37|11440.37|11440.15|11440.15|11440.37|11440.37|11440.13|11440.13|0
1643038270000|2022-01-24 15:31:10|11440.38|11440.38|11442.82|11442.82|11442.96|11442.96|11440.38|11440.38|0
1643038280000|2022-01-24 15:31:20|11442.7|11442.7|11443.4|11443.4|11443.4|11443.4|11442.7|11442.7|0
1643038400000|2022-01-24 15:33:20|11467.15|11467.15|11465.96|11465.96|11467.15|11467.15|11465.96|11465.96|0
1643038410000|2022-01-24 15:33:30|11466.46|11466.46|11466.46|11466.46|11466.86|11466.86|11466.46|11466.46|0
1643038420000|2022-01-24 15:33:40|11466.63|11466.63|11466.23|11466.23|11466.63|11466.63|11466.23|11466.23|0
1643038430000|2022-01-24 15:33:50|11465.43|11465.43|11466.18|11466.18|11466.18|11466.18|11465.43|11465.43|0
1643038440000|2022-01-24 15:34:00|11465.97|11465.97|11470.69|11470.69|11470.69|11470.69|11465.76|11465.76|0
1643038450000|2022-01-24 15:34:10|11471.04|11471.04|11471.04|11471.04|11471.04|11471.04|11471.04|11471.04|0
1643038460000|2022-01-24 15:34:20|11471.38|11471.38|11472.77|11472.77|11472.77|11472.77|11471.38|11471.38|0
1643038470000|2022-01-24 15:34:30|11473.01|11473.01|11473.96|11473.96|11473.96|11473.96|11472.77|11472.77|0
1643038490000|2022-01-24 15:34:50|11474.08|11474.08|11474.08|11474.08|11474.08|11474.08|11474.08|11474.08|0
1643038650000|2022-01-24 15:37:30|11472.34|11472.34|11472.96|11472.96|11472.96|11472.96|11472.34|11472.34|0
1643038660000|2022-01-24 15:37:40|11473.2|11473.2|11479.86|11479.86|11479.86|11479.86|11473.2|11473.2|0
1643038680000|2022-01-24 15:38:00|11480.1|11480.1|11480.04|11480.04|11480.25|11480.25|11480.04|11480.04|0
1643038690000|2022-01-24 15:38:10|11480.44|11480.44|11480.44|11480.44|11480.44|11480.44|11480.44|11480.44|0
1643038700000|2022-01-24 15:38:20|11480.67|11480.67|11480.27|11480.27|11480.67|11480.67|11480.27|11480.27|0
1643038710000|2022-01-24 15:38:30|11480.39|11480.39|11476.48|11476.48|11480.39|11480.39|11476.48|11476.48|0
1643038720000|2022-01-24 15:38:40|11475.5|11475.5|11475.5|11475.5|11475.5|11475.5|11475.5|11475.5|0
1643038730000|2022-01-24 15:38:50|11476|11476|11477.1|11477.1|11477.1|11477.1|11475.79|11475.79|0
1643038740000|2022-01-24 15:39:00|11475.91|11475.91|11476.23|11476.23|11476.23|11476.23|11475.76|11475.76|0
1643038750000|2022-01-24 15:39:10|11476.35|11476.35|11477.24|11477.24|11477.24|11477.24|11476.35|11476.35|0
1643038760000|2022-01-24 15:39:20|11477.08|11477.08|11478.48|11478.48|11478.48|11478.48|11477.08|11477.08|0
1643038770000|2022-01-24 15:39:30|11478.64|11478.64|11478.64|11478.64|11478.64|11478.64|11478.64|11478.64|0
1643038780000|2022-01-24 15:39:40|11477.46|11477.46|11476.83|11476.83|11477.62|11477.62|11476.83|11476.83|0
1643038790000|2022-01-24 15:39:50|11476.62|11476.62|11476.62|11476.62|11476.62|11476.62|11476.62|11476.62|0
1643038800000|2022-01-24 15:40:00|11476.16|11476.16|11476|11476|11476.16|11476.16|11476|11476|0
1643038810000|2022-01-24 15:40:10|11475.49|11475.49|11475.67|11475.67|11475.67|11475.67|11475.49|11475.49|0
1643038820000|2022-01-24 15:40:20|11474.49|11474.49|11474.66|11474.66|11475.13|11475.13|11474.09|11474.09|0
1643038830000|2022-01-24 15:40:30|11474.14|11474.14|11472.59|11472.59|11474.15|11474.15|11472.59|11472.59|0
1643038840000|2022-01-24 15:40:40|11472.17|11472.17|11467.19|11467.19|11472.17|11472.17|11467.19|11467.19|0
1643038860000|2022-01-24 15:41:00|11466.98|11466.98|11468.09|11468.09|11468.09|11468.09|11466.98|11466.98|0
1643038890000|2022-01-24 15:41:30|11467.69|11467.69|11468.29|11468.29|11469.27|11469.27|11467.69|11467.69|0
1643038900000|2022-01-24 15:41:40|11467.89|11467.89|11467.89|11467.89|11467.89|11467.89|11467.89|11467.89|0
1643038910000|2022-01-24 15:41:50|11470.27|11470.27|11470.27|11470.27|11470.27|11470.27|11470.27|11470.27|0
1643038920000|2022-01-24 15:42:00|11470.05|11470.05|11467.68|11467.68|11470.05|11470.05|11467.68|11467.68|0
1643038930000|2022-01-24 15:42:10|11467.53|11467.53|11469.02|11469.02|11469.02|11469.02|11467.53|11467.53|0
1643038940000|2022-01-24 15:42:20|11467.83|11467.83|11467.83|11467.83|11467.83|11467.83|11467.83|11467.83|0
1643038950000|2022-01-24 15:42:30|11468.04|11468.04|11468.25|11468.25|11468.25|11468.25|11468.04|11468.04|0
1643038970000|2022-01-24 15:42:50|11468.64|11468.64|11467.87|11467.87|11468.97|11468.97|11467.87|11467.87|0
1643038980000|2022-01-24 15:43:00|11468.85|11468.85|11470.37|11470.37|11470.37|11470.37|11468.85|11468.85|0
1643038990000|2022-01-24 15:43:10|11470.57|11470.57|11470.57|11470.57|11470.57|11470.57|11470.57|11470.57|0
1643039000000|2022-01-24 15:43:20|11470.36|11470.36|11471.16|11471.16|11471.16|11471.16|11470.36|11470.36|0
1643039010000|2022-01-24 15:43:30|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|0
1643039020000|2022-01-24 15:43:40|11471.51|11471.51|11471.51|11471.51|11471.51|11471.51|11471.51|11471.51|0
1643039030000|2022-01-24 15:43:50|11471.75|11471.75|11471.83|11471.83|11471.83|11471.83|11471.34|11471.34|0
1643039040000|2022-01-24 15:44:00|11471.67|11471.67|11472.58|11472.58|11472.58|11472.58|11471.67|11471.67|0
1643039050000|2022-01-24 15:44:10|11473.09|11473.09|11474.23|11474.23|11474.23|11474.23|11473.09|11473.09|0
1643039060000|2022-01-24 15:44:20|11474.63|11474.63|11475.52|11475.52|11475.52|11475.52|11474.63|11474.63|0
1643039070000|2022-01-24 15:44:30|11475.12|11475.12|11475.84|11475.84|11475.84|11475.84|11474.86|11474.86|0
1643039080000|2022-01-24 15:44:40|11475.89|11475.89|11475.89|11475.89|11475.89|11475.89|11475.89|11475.89|0
1643039090000|2022-01-24 15:44:50|11476.04|11476.04|11476.04|11476.04|11476.04|11476.04|11476.04|11476.04|0
1643039150000|2022-01-24 15:45:50|11471.08|11471.08|11471.08|11471.08|11471.08|11471.08|11471.08|11471.08|0
1643039160000|2022-01-24 15:46:00|11464.75|11464.75|11462.91|11462.91|11464.82|11464.82|11462.91|11462.91|0
1643039170000|2022-01-24 15:46:10|11462.78|11462.78|11459.67|11459.67|11462.78|11462.78|11459.67|11459.67|0
1643039180000|2022-01-24 15:46:20|11460.86|11460.86|11459.38|11459.38|11460.86|11460.86|11459.38|11459.38|0
1643039190000|2022-01-24 15:46:30|11459.28|11459.28|11458.59|11458.59|11459.28|11459.28|11456.63|11456.63|0
1643039200000|2022-01-24 15:46:40|11458.39|11458.39|11458.39|11458.39|11458.39|11458.39|11458.39|11458.39|0
1643039220000|2022-01-24 15:47:00|11458.27|11458.27|11454.63|11454.63|11458.27|11458.27|11453.65|11453.65|0
1643039230000|2022-01-24 15:47:10|11454.83|11454.83|11454.79|11454.79|11454.95|11454.95|11454.79|11454.79|0
1643039240000|2022-01-24 15:47:20|11455.21|11455.21|11455.45|11455.45|11456.01|11456.01|11455.21|11455.21|0
1643039250000|2022-01-24 15:47:30|11456.64|11456.64|11456.43|11456.43|11457.62|11457.62|11456.43|11456.43|0
1643039270000|2022-01-24 15:47:50|11456.03|11456.03|11455.63|11455.63|11456.03|11456.03|11455.63|11455.63|0
1643039280000|2022-01-24 15:48:00|11455.47|11455.47|11453.67|11453.67|11455.47|11455.47|11451.91|11451.91|0
1643039290000|2022-01-24 15:48:10|11454.07|11454.07|11453.99|11453.99|11454.07|11454.07|11453.65|11453.65|0
1643039300000|2022-01-24 15:48:20|11453.79|11453.79|11453.79|11453.79|11453.79|11453.79|11453.79|11453.79|0
1643039310000|2022-01-24 15:48:30|11453.57|11453.57|11453.57|11453.57|11453.71|11453.71|11453.36|11453.36|0
1643039320000|2022-01-24 15:48:40|11454.76|11454.76|11451.54|11451.54|11454.76|11454.76|11451.54|11451.54|0
1643039330000|2022-01-24 15:48:50|11451.37|11451.37|11451.21|11451.21|11451.37|11451.37|11450.81|11450.81|0
1643039340000|2022-01-24 15:49:00|11450.98|11450.98|11450.81|11450.81|11451.96|11451.96|11450.81|11450.81|0
1643039350000|2022-01-24 15:49:10|11450.3|11450.3|11450.3|11450.3|11451.28|11451.28|11450.3|11450.3|0
1643039380000|2022-01-24 15:49:40|11450.73|11450.73|11450.94|11450.94|11450.94|11450.94|11450.73|11450.73|0
1643039390000|2022-01-24 15:49:50|11450.78|11450.78|11450.56|11450.56|11450.78|11450.78|11450.56|11450.56|0
1643039400000|2022-01-24 15:50:00|11450.44|11450.44|11450.44|11450.44|11450.44|11450.44|11450.44|11450.44|0
1643039410000|2022-01-24 15:50:10|11452.4|11452.4|11455.6|11455.6|11455.6|11455.6|11452.4|11452.4|0
1643039420000|2022-01-24 15:50:20|11457.29|11457.29|11457.78|11457.78|11458|11458|11457.29|11457.29|0
1643039510000|2022-01-24 15:51:50|11458.46|11458.46|11459.96|11459.96|11459.96|11459.96|11458.46|11458.46|0
1643039520000|2022-01-24 15:52:00|11460.36|11460.36|11460.11|11460.11|11460.41|11460.41|11459.77|11459.77|0
1643039530000|2022-01-24 15:52:10|11460.17|11460.17|11460.72|11460.72|11460.72|11460.72|11459.19|11459.19|0
1643039540000|2022-01-24 15:52:20|11460.77|11460.77|11460.51|11460.51|11460.77|11460.77|11460.51|11460.51|0
1643039550000|2022-01-24 15:52:30|11460.56|11460.56|11460.56|11460.56|11460.56|11460.56|11460.56|11460.56|0
1643039580000|2022-01-24 15:53:00|11462.55|11462.55|11462.55|11462.55|11462.55|11462.55|11462.55|11462.55|0
1643039590000|2022-01-24 15:53:10|11463.35|11463.35|11464.09|11464.09|11464.09|11464.09|11463.35|11463.35|0
1643039600000|2022-01-24 15:53:20|11463.97|11463.97|11463.97|11463.97|11463.97|11463.97|11463.97|11463.97|0
1643039610000|2022-01-24 15:53:30|11465.15|11465.15|11465.15|11465.15|11465.15|11465.15|11465.15|11465.15|0
1643039620000|2022-01-24 15:53:40|11467.11|11467.11|11468.14|11468.14|11468.14|11468.14|11467.11|11467.11|0
1643039630000|2022-01-24 15:53:50|11469.12|11469.12|11473.07|11473.07|11473.07|11473.07|11469.12|11469.12|0
1643039640000|2022-01-24 15:54:00|11473.26|11473.26|11476.01|11476.01|11476.01|11476.01|11473.26|11473.26|0
1643039650000|2022-01-24 15:54:10|11476.03|11476.03|11479.68|11479.68|11479.68|11479.68|11476.03|11476.03|0
1643039660000|2022-01-24 15:54:20|11480.08|11480.08|11481.06|11481.06|11481.06|11481.06|11480.08|11480.08|0
1643039670000|2022-01-24 15:54:30|11483.02|11483.02|11483.7|11483.7|11483.7|11483.7|11483.02|11483.02|0
1643039680000|2022-01-24 15:54:40|11484.89|11484.89|11484.89|11484.89|11484.89|11484.89|11484.89|11484.89|0
1643039690000|2022-01-24 15:54:50|11484.68|11484.68|11485.03|11485.03|11485.03|11485.03|11484.68|11484.68|0
1643039700000|2022-01-24 15:55:00|11485.24|11485.24|11485.24|11485.24|11485.24|11485.24|11485.24|11485.24|0
1643039710000|2022-01-24 15:55:10|11485.36|11485.36|11484.96|11484.96|11485.36|11485.36|11484.96|11484.96|0
1643039720000|2022-01-24 15:55:20|11483.98|11483.98|11483.22|11483.22|11483.98|11483.98|11483.22|11483.22|0
1643039730000|2022-01-24 15:55:30|11482.98|11482.98|11483.93|11483.93|11483.93|11483.93|11482.34|11482.34|0
1643039740000|2022-01-24 15:55:40|11484.19|11484.19|11483.56|11483.56|11484.31|11484.31|11483.56|11483.56|0
1643039750000|2022-01-24 15:55:50|11483.49|11483.49|11483.36|11483.36|11483.49|11483.49|11483.36|11483.36|0
1643039770000|2022-01-24 15:56:10|11483.52|11483.52|11479.95|11479.95|11483.52|11483.52|11479.95|11479.95|0
1643039780000|2022-01-24 15:56:20|11480.19|11480.19|11480.54|11480.54|11480.54|11480.54|11479.93|11479.93|0
1643039790000|2022-01-24 15:56:30|11480.65|11480.65|11481.98|11481.98|11481.98|11481.98|11479.85|11479.85|0
1643039800000|2022-01-24 15:56:40|11481.46|11481.46|11481.46|11481.46|11481.46|11481.46|11481.46|11481.46|0
1643039810000|2022-01-24 15:56:50|11482.64|11482.64|11482.98|11482.98|11482.98|11482.98|11482.64|11482.64|0
1643039830000|2022-01-24 15:57:10|11483.21|11483.21|11483.31|11483.31|11483.42|11483.42|11483.21|11483.21|0
1643039840000|2022-01-24 15:57:20|11484.49|11484.49|11488.25|11488.25|11488.25|11488.25|11484.49|11484.49|0
1643039850000|2022-01-24 15:57:30|11488.65|11488.65|11489.83|11489.83|11490.04|11490.04|11488.65|11488.65|0
1643039860000|2022-01-24 15:57:40|11490.09|11490.09|11490.09|11490.09|11490.09|11490.09|11490.09|11490.09|0
1643039870000|2022-01-24 15:57:50|11490.22|11490.22|11486.68|11486.68|11490.22|11490.22|11486.68|11486.68|0
1643039890000|2022-01-24 15:58:10|11486.92|11486.92|11485.73|11485.73|11486.92|11486.92|11485.73|11485.73|0
1643039900000|2022-01-24 15:58:20|11484.75|11484.75|11484.62|11484.62|11484.75|11484.75|11484.62|11484.62|0
1643039910000|2022-01-24 15:58:30|11484.42|11484.42|11484.81|11484.81|11484.81|11484.81|11483.7|11483.7|0
1643039920000|2022-01-24 15:58:40|11484.66|11484.66|11482.87|11482.87|11484.66|11484.66|11482.87|11482.87|0
1643039930000|2022-01-24 15:58:50|11482.71|11482.71|11480.15|11480.15|11482.71|11482.71|11480.15|11480.15|0
1643039940000|2022-01-24 15:59:00|11480.03|11480.03|11478.39|11478.39|11480.03|11480.03|11478.39|11478.39|0
1643039950000|2022-01-24 15:59:10|11478.28|11478.28|11478.35|11478.35|11478.35|11478.35|11478.11|11478.11|0
1643039970000|2022-01-24 15:59:30|11477.95|11477.95|11477.95|11477.95|11477.95|11477.95|11477.95|11477.95|0
1643039980000|2022-01-24 15:59:40|11477.88|11477.88|11476.59|11476.59|11477.88|11477.88|11476.59|11476.59|0
1643039990000|2022-01-24 15:59:50|11476.46|11476.46|11476.48|11476.48|11476.48|11476.48|11476.3|11476.3|0
1643040000000|2022-01-24 16:00:00|11476.64|11476.64|11476.64|11476.64|11476.64|11476.64|11476.64|11476.64|0
1643040010000|2022-01-24 16:00:10|11477.68|11477.68|11476.21|11476.21|11477.68|11477.68|11476.21|11476.21|0
1643040020000|2022-01-24 16:00:20|11476.06|11476.06|11475.52|11475.52|11476.06|11476.06|11475.52|11475.52|0
1643040030000|2022-01-24 16:00:30|11476.5|11476.5|11477.3|11477.3|11477.3|11477.3|11476.5|11476.5|0
1643040040000|2022-01-24 16:00:40|11477.13|11477.13|11477.13|11477.13|11477.13|11477.13|11477.13|11477.13|0
1643040050000|2022-01-24 16:00:50|11475.17|11475.17|11473.6|11473.6|11475.17|11475.17|11473.6|11473.6|0
1643040060000|2022-01-24 16:01:00|11473.37|11473.37|11470.97|11470.97|11473.37|11473.37|11470.97|11470.97|0
1643040070000|2022-01-24 16:01:10|11470.76|11470.76|11470.07|11470.07|11470.76|11470.76|11470.07|11470.07|0
1643040080000|2022-01-24 16:01:20|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|0
1643040090000|2022-01-24 16:01:30|11470.53|11470.53|11470.79|11470.79|11470.79|11470.79|11470.53|11470.53|0
1643040100000|2022-01-24 16:01:40|11470.46|11470.46|11472.13|11472.13|11472.53|11472.53|11470.46|11470.46|0
1643040110000|2022-01-24 16:01:50|11473.32|11473.32|11473.32|11473.32|11473.32|11473.32|11473.32|11473.32|0
1643040120000|2022-01-24 16:02:00|11473.47|11473.47|11476.57|11476.57|11476.57|11476.57|11473.47|11473.47|0
1643040130000|2022-01-24 16:02:10|11476.83|11476.83|11480.39|11480.39|11481.45|11481.45|11476.83|11476.83|0
1643040140000|2022-01-24 16:02:20|11480.79|11480.79|11480.22|11480.22|11481.05|11481.05|11480.22|11480.22|0
1643040160000|2022-01-24 16:02:40|11479.25|11479.25|11476.9|11476.9|11479.25|11479.25|11476.9|11476.9|0
1643040170000|2022-01-24 16:02:50|11477.06|11477.06|11476.96|11476.96|11477.06|11477.06|11476.96|11476.96|0
1643040180000|2022-01-24 16:03:00|11477.17|11477.17|11479.3|11479.3|11479.3|11479.3|11477.17|11477.17|0
1643040190000|2022-01-24 16:03:10|11479.41|11479.41|11480.95|11480.95|11480.95|11480.95|11479.41|11479.41|0
1643040200000|2022-01-24 16:03:20|11481.08|11481.08|11481.18|11481.18|11481.18|11481.18|11481.08|11481.08|0
1643040210000|2022-01-24 16:03:30|11481.41|11481.41|11480.23|11480.23|11481.41|11481.41|11480.23|11480.23|0
1643040220000|2022-01-24 16:03:40|11480.07|11480.07|11478.27|11478.27|11480.07|11480.07|11478.27|11478.27|0
1643040230000|2022-01-24 16:03:50|11477.09|11477.09|11477.09|11477.09|11477.09|11477.09|11476.69|11476.69|0
1643040240000|2022-01-24 16:04:00|11476.97|11476.97|11478.58|11478.58|11478.58|11478.58|11476.97|11476.97|0
1643040250000|2022-01-24 16:04:10|11479.76|11479.76|11479.76|11479.76|11479.76|11479.76|11479.76|11479.76|0
1643040260000|2022-01-24 16:04:20|11479.37|11479.37|11480.42|11480.42|11480.42|11480.42|11479.23|11479.23|0
1643040270000|2022-01-24 16:04:30|11480.02|11480.02|11480.02|11480.02|11480.02|11480.02|11480.02|11480.02|0
1643040280000|2022-01-24 16:04:40|11480.81|11480.81|11481.08|11481.08|11481.08|11481.08|11480.74|11480.74|0
1643040290000|2022-01-24 16:04:50|11481.24|11481.24|11481.62|11481.62|11481.62|11481.62|11481.24|11481.24|0
1643040300000|2022-01-24 16:05:00|11481.88|11481.88|11481.49|11481.49|11481.88|11481.88|11481.49|11481.49|0
1643040310000|2022-01-24 16:05:10|11481.28|11481.28|11478.87|11478.87|11481.28|11481.28|11478.47|11478.47|0
1643040320000|2022-01-24 16:05:20|11479.04|11479.04|11479.04|11479.04|11479.04|11479.04|11479.04|11479.04|0
1643040330000|2022-01-24 16:05:30|11478.92|11478.92|11479.14|11479.14|11479.14|11479.14|11478.8|11478.8|0
1643040340000|2022-01-24 16:05:40|11480.33|11480.33|11480.11|11480.11|11480.33|11480.33|11480.11|11480.11|0
1643040350000|2022-01-24 16:05:50|11479.96|11479.96|11479.33|11479.33|11479.96|11479.96|11479.33|11479.33|0
1643040360000|2022-01-24 16:06:00|11478.98|11478.98|11478.9|11478.9|11478.98|11478.98|11477.09|11477.09|0
1643040380000|2022-01-24 16:06:20|11479.16|11479.16|11480.3|11480.3|11480.3|11480.3|11479.16|11479.16|0
1643040390000|2022-01-24 16:06:30|11480.42|11480.42|11481.9|11481.9|11481.9|11481.9|11480.42|11480.42|0
1643040400000|2022-01-24 16:06:40|11480.71|11480.71|11480.71|11480.71|11480.71|11480.71|11480.71|11480.71|0
1643040410000|2022-01-24 16:06:50|11481.29|11481.29|11481.29|11481.29|11481.29|11481.29|11481.29|11481.29|0
1643040420000|2022-01-24 16:07:00|11481.5|11481.5|11482.44|11482.44|11482.44|11482.44|11481.5|11481.5|0
1643040430000|2022-01-24 16:07:10|11481.25|11481.25|11481.25|11481.25|11481.25|11481.25|11481.25|11481.25|0
1643040440000|2022-01-24 16:07:20|11481.49|11481.49|11480.3|11480.3|11481.49|11481.49|11480.09|11480.09|0
1643040450000|2022-01-24 16:07:30|11480.18|11480.18|11480.18|11480.18|11480.18|11480.18|11480.18|11480.18|0
1643040460000|2022-01-24 16:07:40|11480.3|11480.3|11480.28|11480.28|11480.3|11480.3|11480.28|11480.28|0
1643040470000|2022-01-24 16:07:50|11480.33|11480.33|11480.33|11480.33|11480.33|11480.33|11480.33|11480.33|0
1643040480000|2022-01-24 16:08:00|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|0
1643040490000|2022-01-24 16:08:10|11480.74|11480.74|11480.74|11480.74|11480.74|11480.74|11480.74|11480.74|0
1643040510000|2022-01-24 16:08:30|11480.54|11480.54|11480.63|11480.63|11480.74|11480.74|11480.54|11480.54|0
1643040520000|2022-01-24 16:08:40|11480.75|11480.75|11483.54|11483.54|11483.54|11483.54|11480.75|11480.75|0
1643040530000|2022-01-24 16:08:50|11483.89|11483.89|11488.71|11488.71|11488.71|11488.71|11483.89|11483.89|0
1643040540000|2022-01-24 16:09:00|11489.23|11489.23|11488.06|11488.06|11489.25|11489.25|11488.06|11488.06|0
1643040550000|2022-01-24 16:09:10|11488.01|11488.01|11487.89|11487.89|11488.01|11488.01|11487.89|11487.89|0
1643040560000|2022-01-24 16:09:20|11488.01|11488.01|11488.01|11488.01|11488.01|11488.01|11488.01|11488.01|0
1643040570000|2022-01-24 16:09:30|11487.66|11487.66|11486.48|11486.48|11487.66|11487.66|11486.48|11486.48|0
1643040580000|2022-01-24 16:09:40|11486.98|11486.98|11486.48|11486.48|11486.98|11486.98|11486.48|11486.48|0
1643040590000|2022-01-24 16:09:50|11485.5|11485.5|11485.44|11485.44|11485.59|11485.59|11485.2|11485.2|0
1643040600000|2022-01-24 16:10:00|11485.32|11485.32|11485.32|11485.32|11485.32|11485.32|11485.32|11485.32|0
1643040610000|2022-01-24 16:10:10|11486.51|11486.51|11485.41|11485.41|11486.51|11486.51|11485.41|11485.41|0
1643040630000|2022-01-24 16:10:30|11484.22|11484.22|11482.96|11482.96|11484.87|11484.87|11482.84|11482.84|0
1643040640000|2022-01-24 16:10:40|11482.84|11482.84|11476.49|11476.49|11483.11|11483.11|11476.49|11476.49|0
1643040650000|2022-01-24 16:10:50|11476.37|11476.37|11476.12|11476.12|11476.58|11476.58|11476.12|11476.12|0
1643040660000|2022-01-24 16:11:00|11476.81|11476.81|11475.83|11475.83|11476.81|11476.81|11475.83|11475.83|0
1643040680000|2022-01-24 16:11:20|11474.85|11474.85|11474.35|11474.35|11474.85|11474.85|11474.35|11474.35|0
1643040690000|2022-01-24 16:11:30|11474.56|11474.56|11474.77|11474.77|11474.77|11474.77|11474.56|11474.56|0
1643040700000|2022-01-24 16:11:40|11475.03|11475.03|11473.98|11473.98|11475.2|11475.2|11473.98|11473.98|0
1643040710000|2022-01-24 16:11:50|11477.13|11477.13|11477.92|11477.92|11477.92|11477.92|11477.13|11477.13|0
1643040720000|2022-01-24 16:12:00|11478.03|11478.03|11477.29|11477.29|11478.03|11478.03|11477.29|11477.29|0
1643040730000|2022-01-24 16:12:10|11477.69|11477.69|11477.57|11477.57|11477.69|11477.69|11477.57|11477.57|0
1643040740000|2022-01-24 16:12:20|11476.38|11476.38|11473.71|11473.71|11476.38|11476.38|11473.55|11473.55|0
1643040750000|2022-01-24 16:12:30|11473.93|11473.93|11474.89|11474.89|11474.89|11474.89|11473.71|11473.71|0
1643040760000|2022-01-24 16:12:40|11476.08|11476.08|11477.31|11477.31|11477.31|11477.31|11476.08|11476.08|0
1643040780000|2022-01-24 16:13:00|11477.46|11477.46|11477.34|11477.34|11477.46|11477.46|11477.34|11477.34|0
1643040790000|2022-01-24 16:13:10|11477.49|11477.49|11476.99|11476.99|11477.51|11477.51|11476.99|11476.99|0
1643040800000|2022-01-24 16:13:20|11475.81|11475.81|11472.55|11472.55|11475.81|11475.81|11472.55|11472.55|0
1643040810000|2022-01-24 16:13:30|11472.34|11472.34|11472.25|11472.25|11472.34|11472.34|11472.25|11472.25|0
1643040820000|2022-01-24 16:13:40|11472.03|11472.03|11471.69|11471.69|11472.03|11472.03|11471.69|11471.69|0
1643040830000|2022-01-24 16:13:50|11471.95|11471.95|11471.95|11471.95|11471.95|11471.95|11471.95|11471.95|0
1643040840000|2022-01-24 16:14:00|11471.79|11471.79|11472.93|11472.93|11472.97|11472.97|11471.79|11471.79|0
1643040850000|2022-01-24 16:14:10|11472.74|11472.74|11472.74|11472.74|11472.74|11472.74|11472.74|11472.74|0
1643040870000|2022-01-24 16:14:30|11472.59|11472.59|11473.97|11473.97|11473.97|11473.97|11472.59|11472.59|0
1643040880000|2022-01-24 16:14:40|11472.99|11472.99|11471.37|11471.37|11473.97|11473.97|11470.82|11470.82|0
1643040890000|2022-01-24 16:14:50|11470.19|11470.19|11468.55|11468.55|11470.19|11470.19|11468.38|11468.38|0
1643040900000|2022-01-24 16:15:00|11467.57|11467.57|11467.15|11467.15|11467.57|11467.57|11467.15|11467.15|0
1643040910000|2022-01-24 16:15:10|11466.93|11466.93|11466.93|11466.93|11466.93|11466.93|11466.93|11466.93|0
1643040920000|2022-01-24 16:15:20|11468.12|11468.12|11468.12|11468.12|11468.12|11468.12|11467.91|11467.91|0
1643040930000|2022-01-24 16:15:30|11468.52|11468.52|11469.7|11469.7|11469.7|11469.7|11468.52|11468.52|0
1643040940000|2022-01-24 16:15:40|11470.05|11470.05|11470.05|11470.05|11470.05|11470.05|11470.05|11470.05|0
1643040950000|2022-01-24 16:15:50|11470.13|11470.13|11470.45|11470.45|11470.45|11470.45|11470.05|11470.05|0
1643040960000|2022-01-24 16:16:00|11472.53|11472.53|11474.45|11474.45|11474.45|11474.45|11472.53|11472.53|0
1643040970000|2022-01-24 16:16:10|11473.26|11473.26|11471.91|11471.91|11473.26|11473.26|11471.91|11471.91|0
1643040980000|2022-01-24 16:16:20|11472.08|11472.08|11472.48|11472.48|11472.48|11472.48|11472.08|11472.08|0
1643040990000|2022-01-24 16:16:30|11472.26|11472.26|11471.23|11471.23|11472.26|11472.26|11470.54|11470.54|0
1643041000000|2022-01-24 16:16:40|11470.93|11470.93|11472.87|11472.87|11472.87|11472.87|11470.93|11470.93|0
1643041010000|2022-01-24 16:16:50|11472.66|11472.66|11474.51|11474.51|11474.51|11474.51|11472.66|11472.66|0
1643041020000|2022-01-24 16:17:00|11476.07|11476.07|11476.87|11476.87|11476.87|11476.87|11476.07|11476.07|0
1643041030000|2022-01-24 16:17:10|11476.07|11476.07|11477.43|11477.43|11477.43|11477.43|11475.97|11475.97|0
1643041040000|2022-01-24 16:17:20|11477.69|11477.69|11474.95|11474.95|11477.91|11477.91|11474.95|11474.95|0
1643041060000|2022-01-24 16:17:40|11474.69|11474.69|11474.35|11474.35|11474.69|11474.69|11474.35|11474.35|0
1643041070000|2022-01-24 16:17:50|11474.47|11474.47|11474.47|11474.47|11474.47|11474.47|11474.47|11474.47|0
1643041080000|2022-01-24 16:18:00|11474.67|11474.67|11474.67|11474.67|11474.67|11474.67|11474.67|11474.67|0
1643041090000|2022-01-24 16:18:10|11475.65|11475.65|11475.65|11475.65|11475.65|11475.65|11475.65|11475.65|0
1643041100000|2022-01-24 16:18:20|11476.45|11476.45|11473.42|11473.42|11476.45|11476.45|11473.42|11473.42|0
1643041110000|2022-01-24 16:18:30|11473.37|11473.37|11471.04|11471.04|11473.37|11473.37|11471.04|11471.04|0
1643041120000|2022-01-24 16:18:40|11470.92|11470.92|11473.2|11473.2|11473.2|11473.2|11470.92|11470.92|0
1643041130000|2022-01-24 16:18:50|11473.04|11473.04|11473.62|11473.62|11473.62|11473.62|11472.83|11472.83|0
1643041140000|2022-01-24 16:19:00|11473.96|11473.96|11473.96|11473.96|11473.96|11473.96|11473.96|11473.96|0
1643041160000|2022-01-24 16:19:20|11473.38|11473.38|11473.01|11473.01|11473.38|11473.38|11473.01|11473.01|0
1643041170000|2022-01-24 16:19:30|11472.67|11472.67|11472.67|11472.67|11472.67|11472.67|11472.67|11472.67|0
1643041180000|2022-01-24 16:19:40|11472.46|11472.46|11472.46|11472.46|11472.46|11472.46|11472.46|11472.46|0
1643041190000|2022-01-24 16:19:50|11472.71|11472.71|11472.97|11472.97|11472.97|11472.97|11472.71|11472.71|0
1643041200000|2022-01-24 16:20:00|11472.84|11472.84|11472.84|11472.84|11473.24|11473.24|11472.84|11472.84|0
1643041220000|2022-01-24 16:20:20|11473.11|11473.11|11473.56|11473.56|11473.95|11473.95|11473.11|11473.11|0
1643041230000|2022-01-24 16:20:30|11473.57|11473.57|11474.94|11474.94|11474.94|11474.94|11473.32|11473.32|0
1643041240000|2022-01-24 16:20:40|11475.18|11475.18|11478.88|11478.88|11478.88|11478.88|11475.08|11475.08|0
1643041250000|2022-01-24 16:20:50|11479.07|11479.07|11479.29|11479.29|11479.29|11479.29|11479.07|11479.07|0
1643041260000|2022-01-24 16:21:00|11479.08|11479.08|11479.39|11479.39|11479.39|11479.39|11479.08|11479.08|0
1643041270000|2022-01-24 16:21:10|11479.44|11479.44|11480.83|11480.83|11480.83|11480.83|11479.44|11479.44|0
1643041280000|2022-01-24 16:21:20|11480.78|11480.78|11480.83|11480.83|11481.97|11481.97|11480.78|11480.78|0
1643041290000|2022-01-24 16:21:30|11482.02|11482.02|11483|11483|11483|11483|11482.02|11482.02|0
1643041300000|2022-01-24 16:21:40|11482.81|11482.81|11481.9|11481.9|11483.12|11483.12|11481.55|11481.55|0
1643041310000|2022-01-24 16:21:50|11482.02|11482.02|11481.64|11481.64|11482.02|11482.02|11481.55|11481.55|0
1643041320000|2022-01-24 16:22:00|11481.6|11481.6|11480.27|11480.27|11481.6|11481.6|11479.87|11479.87|0
1643041330000|2022-01-24 16:22:10|11479.87|11479.87|11480.26|11480.26|11480.26|11480.26|11479.65|11479.65|0
1643041340000|2022-01-24 16:22:20|11480.05|11480.05|11480.05|11480.05|11480.05|11480.05|11480.05|11480.05|0
1643041350000|2022-01-24 16:22:30|11480.2|11480.2|11480.94|11480.94|11480.99|11480.99|11480.2|11480.2|0
1643041360000|2022-01-24 16:22:40|11481.15|11481.15|11481.25|11481.25|11481.25|11481.25|11480.94|11480.94|0
1643041380000|2022-01-24 16:23:00|11480.85|11480.85|11479.47|11479.47|11480.85|11480.85|11479.47|11479.47|0
1643041390000|2022-01-24 16:23:10|11479.35|11479.35|11477.13|11477.13|11479.35|11479.35|11477.13|11477.13|0
1643041400000|2022-01-24 16:23:20|11476.15|11476.15|11475.51|11475.51|11477.13|11477.13|11475.51|11475.51|0
1643041410000|2022-01-24 16:23:30|11475.17|11475.17|11475.07|11475.07|11475.57|11475.57|11475.07|11475.07|0
1643041430000|2022-01-24 16:23:50|11475.02|11475.02|11474.07|11474.07|11475.17|11475.17|11474.07|11474.07|0
1643041440000|2022-01-24 16:24:00|11473.09|11473.09|11474.1|11474.1|11474.1|11474.1|11472.94|11472.94|0
1643041450000|2022-01-24 16:24:10|11474.44|11474.44|11474.65|11474.65|11474.65|11474.65|11474.44|11474.44|0
1643041460000|2022-01-24 16:24:20|11474.74|11474.74|11475.07|11475.07|11475.07|11475.07|11474.32|11474.32|0
1643041470000|2022-01-24 16:24:30|11475.47|11475.47|11475.03|11475.03|11475.47|11475.47|11474.05|11474.05|0
1643041480000|2022-01-24 16:24:40|11475.83|11475.83|11475.11|11475.11|11476.44|11476.44|11475.11|11475.11|0
1643041490000|2022-01-24 16:24:50|11474.9|11474.9|11473.37|11473.37|11474.9|11474.9|11473.37|11473.37|0
1643041500000|2022-01-24 16:25:00|11472.71|11472.71|11472.3|11472.3|11472.71|11472.71|11472.19|11472.19|0
1643041510000|2022-01-24 16:25:10|11472.25|11472.25|11473.06|11473.06|11473.67|11473.67|11471.89|11471.89|0
1643041520000|2022-01-24 16:25:20|11473.86|11473.86|11473.46|11473.46|11474.55|11474.55|11472.06|11472.06|0
1643041530000|2022-01-24 16:25:30|11472.69|11472.69|11471.95|11471.95|11472.69|11472.69|11471.95|11471.95|0
1643041540000|2022-01-24 16:25:40|11471.9|11471.9|11473.16|11473.16|11473.16|11473.16|11471.9|11471.9|0
1643041550000|2022-01-24 16:25:50|11472.36|11472.36|11472.6|11472.6|11473.18|11473.18|11472.15|11472.15|0
1643041560000|2022-01-24 16:26:00|11472.72|11472.72|11473.08|11473.08|11473.08|11473.08|11471.67|11471.67|0
1643041570000|2022-01-24 16:26:10|11473.13|11473.13|11472.75|11472.75|11473.13|11473.13|11472.75|11472.75|0
1643041580000|2022-01-24 16:26:20|11474.71|11474.71|11476.41|11476.41|11476.41|11476.41|11474.58|11474.58|0
1643041590000|2022-01-24 16:26:30|11476.01|11476.01|11475.8|11475.8|11476.01|11476.01|11475.8|11475.8|0
1643041600000|2022-01-24 16:26:40|11475.59|11475.59|11475.59|11475.59|11475.59|11475.59|11475.59|11475.59|0
1643041610000|2022-01-24 16:26:50|11476.77|11476.77|11476.01|11476.01|11476.77|11476.77|11475.98|11475.98|0
1643041620000|2022-01-24 16:27:00|11476.44|11476.44|11477.2|11477.2|11477.23|11477.23|11476.44|11476.44|0
1643041630000|2022-01-24 16:27:10|11477.4|11477.4|11477.4|11477.4|11477.4|11477.4|11476.6|11476.6|0
1643041640000|2022-01-24 16:27:20|11477.15|11477.15|11477.02|11477.02|11477.15|11477.15|11476.62|11476.62|0
1643041650000|2022-01-24 16:27:30|11476.22|11476.22|11476.24|11476.24|11477.02|11477.02|11475.83|11475.83|0
1643041660000|2022-01-24 16:27:40|11476.45|11476.45|11476.45|11476.45|11476.45|11476.45|11476.05|11476.05|0
1643041670000|2022-01-24 16:27:50|11476.05|11476.05|11476.05|11476.05|11476.05|11476.05|11476.05|11476.05|0
1643041680000|2022-01-24 16:28:00|11476.21|11476.21|11476.18|11476.18|11476.58|11476.58|11475.95|11475.95|0
1643041690000|2022-01-24 16:28:10|11476.98|11476.98|11476.98|11476.98|11476.98|11476.98|11476.18|11476.18|0
1643041700000|2022-01-24 16:28:20|11477.38|11477.38|11476.98|11476.98|11477.38|11477.38|11476.58|11476.58|0
1643041710000|2022-01-24 16:28:30|11478.16|11478.16|11477.65|11477.65|11478.16|11478.16|11477.4|11477.4|0
1643041720000|2022-01-24 16:28:40|11477.85|11477.85|11475.91|11475.91|11478.08|11478.08|11475.91|11475.91|0
1643041730000|2022-01-24 16:28:50|11475.22|11475.22|11474.84|11474.84|11475.58|11475.58|11474.84|11474.84|0
1643041740000|2022-01-24 16:29:00|11474.99|11474.99|11469.58|11469.58|11475.24|11475.24|11469.58|11469.58|0
1643041750000|2022-01-24 16:29:10|11469.41|11469.41|11467.94|11467.94|11469.45|11469.45|11467.94|11467.94|0
1643041760000|2022-01-24 16:29:20|11466.96|11466.96|11465.55|11465.55|11466.96|11466.96|11465.55|11465.55|0
1643041770000|2022-01-24 16:29:30|11465.35|11465.35|11465.73|11465.73|11465.87|11465.87|11464.37|11464.37|0
1643041780000|2022-01-24 16:29:40|11465.47|11465.47|11464.04|11464.04|11466.88|11466.88|11464.04|11464.04|0
1643041790000|2022-01-24 16:29:50|11464.21|11464.21|11470.64|11470.64|11470.64|11470.64|11464.21|11464.21|0
1643098500000|2022-01-25 08:15:00|11516.19|11516.19|11515.73|11515.73|11516.27|11516.27|11514.75|11514.75|0
1643098510000|2022-01-25 08:15:10|11515.61|11515.61|11511.18|11511.18|11515.61|11515.61|11511.18|11511.18|0
1643098520000|2022-01-25 08:15:20|11511.02|11511.02|11509.76|11509.76|11511.14|11511.14|11509.76|11509.76|0
1643098530000|2022-01-25 08:15:30|11510.94|11510.94|11509.76|11509.76|11512.13|11512.13|11509.76|11509.76|0
1643098540000|2022-01-25 08:15:40|11510.74|11510.74|11506.71|11506.71|11512.1|11512.1|11506.71|11506.71|0
1643098550000|2022-01-25 08:15:50|11507.8|11507.8|11507.08|11507.08|11507.8|11507.8|11506.68|11506.68|0
1643098560000|2022-01-25 08:16:00|11506.1|11506.1|11496.41|11496.41|11506.1|11506.1|11496.41|11496.41|0
1643098570000|2022-01-25 08:16:10|11497.59|11497.59|11501.7|11501.7|11502.54|11502.54|11497.23|11497.23|0
1643098580000|2022-01-25 08:16:20|11501.9|11501.9|11500.05|11500.05|11501.9|11501.9|11500.05|11500.05|0
1643098590000|2022-01-25 08:16:30|11499.36|11499.36|11496.9|11496.9|11499.36|11499.36|11496.9|11496.9|0
1643098600000|2022-01-25 08:16:40|11497.02|11497.02|11497.84|11497.84|11497.84|11497.84|11497.02|11497.02|0
1643098610000|2022-01-25 08:16:50|11493.92|11493.92|11493.58|11493.58|11493.92|11493.92|11492.39|11492.39|0
1643098620000|2022-01-25 08:17:00|11493.99|11493.99|11493.49|11493.49|11493.99|11493.99|11491.77|11491.77|0
1643098630000|2022-01-25 08:17:10|11492.42|11492.42|11486.52|11486.52|11492.42|11492.42|11484.56|11484.56|0
1643098640000|2022-01-25 08:17:20|11486.28|11486.28|11486.92|11486.92|11486.92|11486.92|11486.28|11486.28|0
1643098650000|2022-01-25 08:17:30|11486.8|11486.8|11473.68|11473.68|11486.8|11486.8|11472.94|11472.94|0
1643098660000|2022-01-25 08:17:40|11473.84|11473.84|11468.83|11468.83|11473.84|11473.84|11468.71|11468.71|0
1643098670000|2022-01-25 08:17:50|11468.19|11468.19|11463.08|11463.08|11468.19|11468.19|11462.56|11462.56|0
1643098680000|2022-01-25 08:18:00|11462.31|11462.31|11463.67|11463.67|11463.67|11463.67|11461.37|11461.37|0
1643098690000|2022-01-25 08:18:10|11463.43|11463.43|11464.18|11464.18|11464.18|11464.18|11463.2|11463.2|0
1643098700000|2022-01-25 08:18:20|11465.22|11465.22|11460.58|11460.58|11465.22|11465.22|11460.58|11460.58|0
1643098710000|2022-01-25 08:18:30|11459.6|11459.6|11458.49|11458.49|11459.6|11459.6|11458.49|11458.49|0
1643098720000|2022-01-25 08:18:40|11458.09|11458.09|11458.67|11458.67|11458.67|11458.67|11458.09|11458.09|0
1643098730000|2022-01-25 08:18:50|11462.23|11462.23|11463.36|11463.36|11463.36|11463.36|11462.23|11462.23|0
1643098740000|2022-01-25 08:19:00|11463.77|11463.77|11465.18|11465.18|11465.26|11465.26|11462.99|11462.99|0
1643098750000|2022-01-25 08:19:10|11465.55|11465.55|11474.19|11474.19|11474.19|11474.19|11465.55|11465.55|0
1643098760000|2022-01-25 08:19:20|11474.88|11474.88|11477.9|11477.9|11477.9|11477.9|11474.88|11474.88|0
1643098770000|2022-01-25 08:19:30|11478.69|11478.69|11476.85|11476.85|11479.6|11479.6|11476.85|11476.85|0
1643098780000|2022-01-25 08:19:40|11476.05|11476.05|11474.3|11474.3|11476.05|11476.05|11473.58|11473.58|0
1643098790000|2022-01-25 08:19:50|11474.07|11474.07|11474.55|11474.55|11474.55|11474.55|11474.07|11474.07|0
1643098800000|2022-01-25 08:20:00|11474.97|11474.97|11474.35|11474.35|11474.97|11474.97|11474.35|11474.35|0
1643098810000|2022-01-25 08:20:10|11474.76|11474.76|11476.72|11476.72|11476.72|11476.72|11474.76|11474.76|0
1643098820000|2022-01-25 08:20:20|11477.9|11477.9|11477.6|11477.6|11478.07|11478.07|11477.38|11477.38|0
1643098830000|2022-01-25 08:20:30|11476.41|11476.41|11475.43|11475.43|11476.41|11476.41|11475.33|11475.33|0
1643098840000|2022-01-25 08:20:40|11475.13|11475.13|11473.82|11473.82|11475.34|11475.34|11473.82|11473.82|0
1643098850000|2022-01-25 08:20:50|11472.64|11472.64|11467.52|11467.52|11473.04|11473.04|11467.52|11467.52|0
1643098860000|2022-01-25 08:21:00|11467.31|11467.31|11464.46|11464.46|11467.31|11467.31|11464.46|11464.46|0
1643098870000|2022-01-25 08:21:10|11464.3|11464.3|11458.17|11458.17|11464.3|11464.3|11458.17|11458.17|0
1643098880000|2022-01-25 08:21:20|11457.26|11457.26|11454.09|11454.09|11457.26|11457.26|11453.96|11453.96|0
1643098890000|2022-01-25 08:21:30|11454.8|11454.8|11447.9|11447.9|11454.8|11454.8|11445.17|11445.17|0
1643098900000|2022-01-25 08:21:40|11447.48|11447.48|11449.86|11449.86|11449.86|11449.86|11447.48|11447.48|0
1643098910000|2022-01-25 08:21:50|11450.28|11450.28|11450.48|11450.48|11450.48|11450.48|11450.07|11450.07|0
1643098920000|2022-01-25 08:22:00|11449.44|11449.44|11445.91|11445.91|11449.44|11449.44|11445.05|11445.05|0
1643098930000|2022-01-25 08:22:10|11446.89|11446.89|11446.65|11446.65|11448.21|11448.21|11446.65|11446.65|0
1643098940000|2022-01-25 08:22:20|11446.78|11446.78|11446.26|11446.26|11447.19|11447.19|11446.03|11446.03|0
1643098950000|2022-01-25 08:22:30|11445.55|11445.55|11444.89|11444.89|11446.54|11446.54|11444.89|11444.89|0
1643098960000|2022-01-25 08:22:40|11442.72|11442.72|11442.6|11442.6|11443.79|11443.79|11442.6|11442.6|0
1643098970000|2022-01-25 08:22:50|11441.41|11441.41|11437.44|11437.44|11441.41|11441.41|11437.23|11437.23|0
1643098980000|2022-01-25 08:23:00|11437.2|11437.2|11436.12|11436.12|11437.32|11437.32|11435.33|11435.33|0
1643098990000|2022-01-25 08:23:10|11436.52|11436.52|11438.91|11438.91|11439.71|11439.71|11436.52|11436.52|0
1643099000000|2022-01-25 08:23:20|11435.97|11435.97|11429.82|11429.82|11435.97|11435.97|11429.82|11429.82|0
1643099010000|2022-01-25 08:23:30|11429.99|11429.99|11428.56|11428.56|11429.99|11429.99|11428.37|11428.37|0
1643099020000|2022-01-25 08:23:40|11427.37|11427.37|11427.37|11427.37|11427.37|11427.37|11427.37|11427.37|0
1643099030000|2022-01-25 08:23:50|11425.41|11425.41|11424.05|11424.05|11425.62|11425.62|11424.05|11424.05|0
1643099040000|2022-01-25 08:24:00|11424.06|11424.06|11428.35|11428.35|11428.69|11428.69|11423.08|11423.08|0
1643099050000|2022-01-25 08:24:10|11428.55|11428.55|11429.35|11429.35|11429.35|11429.35|11428.55|11428.55|0
1643099060000|2022-01-25 08:24:20|11428.55|11428.55|11425.71|11425.71|11428.74|11428.74|11425.71|11425.71|0
1643099070000|2022-01-25 08:24:30|11424.86|11424.86|11424.88|11424.88|11425.27|11425.27|11424.86|11424.86|0
1643099080000|2022-01-25 08:24:40|11425.67|11425.67|11422.39|11422.39|11425.67|11425.67|11422.39|11422.39|0
1643099090000|2022-01-25 08:24:50|11422.27|11422.27|11419.9|11419.9|11422.27|11422.27|11419.9|11419.9|0
1643099100000|2022-01-25 08:25:00|11419.39|11419.39|11424.44|11424.44|11424.56|11424.56|11418.59|11418.59|0
1643099110000|2022-01-25 08:25:10|11423.71|11423.71|11419.49|11419.49|11423.79|11423.79|11418.31|11418.31|0
1643099120000|2022-01-25 08:25:20|11417.53|11417.53|11415.35|11415.35|11417.53|11417.53|11414.89|11414.89|0
1643099130000|2022-01-25 08:25:30|11412.98|11412.98|11409.39|11409.39|11412.98|11412.98|11409.39|11409.39|0
1643099140000|2022-01-25 08:25:40|11409.05|11409.05|11402.26|11402.26|11409.05|11409.05|11402.26|11402.26|0
1643099150000|2022-01-25 08:25:50|11401.1|11401.1|11399.6|11399.6|11401.1|11401.1|11399.6|11399.6|0
1643099160000|2022-01-25 08:26:00|11398.62|11398.62|11396.75|11396.75|11400.17|11400.17|11396.75|11396.75|0
1643099170000|2022-01-25 08:26:10|11395.56|11395.56|11396.34|11396.34|11396.34|11396.34|11394.38|11394.38|0
1643099180000|2022-01-25 08:26:20|11396.15|11396.15|11396.81|11396.81|11396.81|11396.81|11395.4|11395.4|0
1643099190000|2022-01-25 08:26:30|11396.6|11396.6|11397.38|11397.38|11397.38|11397.38|11396.4|11396.4|0
1643099200000|2022-01-25 08:26:40|11397.79|11397.79|11397.58|11397.58|11397.79|11397.79|11397.58|11397.58|0
1643099210000|2022-01-25 08:26:50|11397.99|11397.99|11391.57|11391.57|11397.99|11397.99|11391.57|11391.57|0
1643099220000|2022-01-25 08:27:00|11391.32|11391.32|11385.13|11385.13|11391.32|11391.32|11385.13|11385.13|0
1643099230000|2022-01-25 08:27:10|11384.15|11384.15|11376.3|11376.3|11384.15|11384.15|11376.3|11376.3|0
1643099240000|2022-01-25 08:27:20|11376.18|11376.18|11371.63|11371.63|11376.18|11376.18|11371.63|11371.63|0
1643099250000|2022-01-25 08:27:30|11371.37|11371.37|11369.98|11369.98|11371.37|11371.37|11369.98|11369.98|0
1643099260000|2022-01-25 08:27:40|11369.67|11369.67|11365.64|11365.64|11369.67|11369.67|11365.64|11365.64|0
1643099270000|2022-01-25 08:27:50|11364.61|11364.61|11362.26|11362.26|11364.61|11364.61|11362.26|11362.26|0
1643099280000|2022-01-25 08:28:00|11361.28|11361.28|11363.39|11363.39|11363.39|11363.39|11359.66|11359.66|0
1643099290000|2022-01-25 08:28:10|11363.91|11363.91|11363|11363|11363.91|11363.91|11363|11363|0
1643099300000|2022-01-25 08:28:20|11363.41|11363.41|11371.38|11371.38|11371.38|11371.38|11363.41|11363.41|0
1643099310000|2022-01-25 08:28:30|11372.56|11372.56|11376.33|11376.33|11376.33|11376.33|11372.56|11372.56|0
1643099320000|2022-01-25 08:28:40|11374.37|11374.37|11374.39|11374.39|11374.73|11374.73|11373.96|11373.96|0
1643099330000|2022-01-25 08:28:50|11373.41|11373.41|11369.66|11369.66|11373.5|11373.5|11368.7|11368.7|0
1643099340000|2022-01-25 08:29:00|11370.46|11370.46|11376.63|11376.63|11376.63|11376.63|11370.33|11370.33|0
1643099350000|2022-01-25 08:29:10|11378.16|11378.16|11380.45|11380.45|11381.1|11381.1|11378.16|11378.16|0
1643099360000|2022-01-25 08:29:20|11382.22|11382.22|11381.25|11381.25|11382.22|11382.22|11380.9|11380.9|0
1643099370000|2022-01-25 08:29:30|11382.43|11382.43|11378.79|11378.79|11382.43|11382.43|11378.79|11378.79|0
1643099380000|2022-01-25 08:29:40|11377.82|11377.82|11376.07|11376.07|11377.82|11377.82|11375.84|11375.84|0
1643099390000|2022-01-25 08:29:50|11376.19|11376.19|11372.5|11372.5|11376.19|11376.19|11372.5|11372.5|0
1643099400000|2022-01-25 08:30:00|11372|11372|11378.23|11378.23|11378.23|11378.23|11372|11372|0
1643099410000|2022-01-25 08:30:10|11377.99|11377.99|11380.72|11380.72|11380.72|11380.72|11377.38|11377.38|0
1643099420000|2022-01-25 08:30:20|11380.38|11380.38|11380.5|11380.5|11380.5|11380.5|11380.38|11380.38|0
1643099430000|2022-01-25 08:30:30|11380.15|11380.15|11381.13|11381.13|11381.13|11381.13|11380.15|11380.15|0
1643099440000|2022-01-25 08:30:40|11380.16|11380.16|11379.24|11379.24|11380.29|11380.29|11379.24|11379.24|0
1643099450000|2022-01-25 08:30:50|11380.22|11380.22|11380.36|11380.36|11380.83|11380.83|11380.22|11380.22|0
1643099460000|2022-01-25 08:31:00|11379.73|11379.73|11380.15|11380.15|11380.15|11380.15|11379.73|11379.73|0
1643099470000|2022-01-25 08:31:10|11382.13|11382.13|11384.18|11384.18|11384.54|11384.54|11381.87|11381.87|0
1643099490000|2022-01-25 08:31:30|11383.2|11383.2|11381.75|11381.75|11383.2|11383.2|11381.75|11381.75|0
1643099500000|2022-01-25 08:31:40|11382.94|11382.94|11381.96|11381.96|11382.94|11382.94|11381.96|11381.96|0
1643099510000|2022-01-25 08:31:50|11381.75|11381.75|11382.9|11382.9|11382.9|11382.9|11381.75|11381.75|0
1643099520000|2022-01-25 08:32:00|11382.69|11382.69|11388|11388|11388|11388|11382.69|11382.69|0
1643099530000|2022-01-25 08:32:10|11388.33|11388.33|11390.11|11390.11|11390.7|11390.7|11388.33|11388.33|0
1643099540000|2022-01-25 08:32:20|11389.99|11389.99|11386.66|11386.66|11389.99|11389.99|11386.66|11386.66|0
1643099550000|2022-01-25 08:32:30|11386.87|11386.87|11386.87|11386.87|11386.87|11386.87|11386.87|11386.87|0
1643099560000|2022-01-25 08:32:40|11388.05|11388.05|11391.57|11391.57|11391.57|11391.57|11387.85|11387.85|0
1643099580000|2022-01-25 08:33:00|11393.94|11393.94|11393.27|11393.27|11393.94|11393.94|11393.27|11393.27|0
1643099590000|2022-01-25 08:33:10|11393.64|11393.64|11393.41|11393.41|11393.64|11393.64|11391.86|11391.86|0
1643099600000|2022-01-25 08:33:20|11393.79|11393.79|11397.48|11397.48|11397.48|11397.48|11393.79|11393.79|0
1643099610000|2022-01-25 08:33:30|11396.79|11396.79|11401.36|11401.36|11402.75|11402.75|11396.79|11396.79|0
1643099620000|2022-01-25 08:33:40|11401.76|11401.76|11402.44|11402.44|11402.44|11402.44|11401.76|11401.76|0
1643099630000|2022-01-25 08:33:50|11402.9|11402.9|11409.21|11409.21|11409.21|11409.21|11402.49|11402.49|0
1643099640000|2022-01-25 08:34:00|11408.79|11408.79|11414.3|11414.3|11414.3|11414.3|11407.86|11407.86|0
1643099650000|2022-01-25 08:34:10|11413.12|11413.12|11412.26|11412.26|11413.62|11413.62|11412.14|11412.14|0
1643099660000|2022-01-25 08:34:20|11412.62|11412.62|11415.14|11415.14|11416.11|11416.11|11412.62|11412.62|0
1643099670000|2022-01-25 08:34:30|11415.53|11415.53|11415.83|11415.83|11415.83|11415.83|11415.53|11415.53|0
1643099680000|2022-01-25 08:34:40|11415.86|11415.86|11414.75|11414.75|11415.94|11415.94|11414.75|11414.75|0
1643099690000|2022-01-25 08:34:50|11414.96|11414.96|11415.8|11415.8|11415.8|11415.8|11414.96|11414.96|0
1643099700000|2022-01-25 08:35:00|11415.4|11415.4|11418.39|11418.39|11418.79|11418.79|11415.4|11415.4|0
1643099710000|2022-01-25 08:35:10|11419.23|11419.23|11421.17|11421.17|11421.17|11421.17|11419.23|11419.23|0
1643099720000|2022-01-25 08:35:20|11423.55|11423.55|11425.76|11425.76|11425.76|11425.76|11423.55|11423.55|0
1643099730000|2022-01-25 08:35:30|11425.88|11425.88|11427.19|11427.19|11427.76|11427.76|11425.88|11425.88|0
1643099740000|2022-01-25 08:35:40|11426.39|11426.39|11427.24|11427.24|11427.24|11427.24|11426.14|11426.14|0
1643099750000|2022-01-25 08:35:50|11426.26|11426.26|11426.38|11426.38|11426.56|11426.56|11425.86|11425.86|0
1643099760000|2022-01-25 08:36:00|11426.5|11426.5|11425.98|11425.98|11426.5|11426.5|11425.98|11425.98|0
1643099770000|2022-01-25 08:36:10|11425.82|11425.82|11426.22|11426.22|11426.44|11426.44|11425.82|11425.82|0
1643099780000|2022-01-25 08:36:20|11426.01|11426.01|11422.65|11422.65|11426.01|11426.01|11422.65|11422.65|0
1643099790000|2022-01-25 08:36:30|11422.52|11422.52|11417.16|11417.16|11422.52|11422.52|11417.16|11417.16|0
1643099800000|2022-01-25 08:36:40|11416.82|11416.82|11418.14|11418.14|11418.14|11418.14|11416.82|11416.82|0
1643099810000|2022-01-25 08:36:50|11418.35|11418.35|11420.98|11420.98|11420.98|11420.98|11418.35|11418.35|0
1643099820000|2022-01-25 08:37:00|11421.69|11421.69|11422.16|11422.16|11422.67|11422.67|11421.69|11421.69|0
1643099830000|2022-01-25 08:37:10|11421.18|11421.18|11418|11418|11421.69|11421.69|11418|11418|0
1643099840000|2022-01-25 08:37:20|11417.31|11417.31|11418.19|11418.19|11418.19|11418.19|11417.21|11417.21|0
1643099850000|2022-01-25 08:37:30|11418.44|11418.44|11419.12|11419.12|11419.12|11419.12|11418.44|11418.44|0
1643099860000|2022-01-25 08:37:40|11422.67|11422.67|11423.04|11423.04|11423.04|11423.04|11422.67|11422.67|0
1643099870000|2022-01-25 08:37:50|11423.46|11423.46|11423.67|11423.67|11423.67|11423.67|11423.46|11423.46|0
1643099880000|2022-01-25 08:38:00|11423.77|11423.77|11425.37|11425.37|11425.37|11425.37|11423.77|11423.77|0
1643099890000|2022-01-25 08:38:10|11425.7|11425.7|11425.76|11425.76|11425.76|11425.76|11425.2|11425.2|0
1643099900000|2022-01-25 08:38:20|11424.5|11424.5|11422.92|11422.92|11428.41|11428.41|11422.58|11422.58|0
1643099910000|2022-01-25 08:38:30|11423.53|11423.53|11423.53|11423.53|11423.53|11423.53|11423.53|11423.53|0
1643099920000|2022-01-25 08:38:40|11425.49|11425.49|11428.7|11428.7|11429.68|11429.68|11425.49|11425.49|0
1643099930000|2022-01-25 08:38:50|11429.1|11429.1|11429.17|11429.17|11429.17|11429.17|11429.1|11429.1|0
1643099940000|2022-01-25 08:39:00|11430.21|11430.21|11429.69|11429.69|11430.21|11430.21|11429.69|11429.69|0
1643099950000|2022-01-25 08:39:10|11429.85|11429.85|11430.82|11430.82|11430.82|11430.82|11429.85|11429.85|0
1643099960000|2022-01-25 08:39:20|11430.93|11430.93|11431.26|11431.26|11431.26|11431.26|11430.93|11430.93|0
1643099970000|2022-01-25 08:39:30|11430.84|11430.84|11436.24|11436.24|11436.93|11436.93|11430.84|11430.84|0
1643099980000|2022-01-25 08:39:40|11436.4|11436.4|11436.4|11436.4|11437.09|11437.09|11436.4|11436.4|0
1643100000000|2022-01-25 08:40:00|11438.36|11438.36|11438.6|11438.6|11438.6|11438.6|11438.36|11438.36|0
1643100010000|2022-01-25 08:40:10|11438.48|11438.48|11436.71|11436.71|11438.48|11438.48|11436.71|11436.71|0
1643100020000|2022-01-25 08:40:20|11434.33|11434.33|11433.56|11433.56|11434.33|11434.33|11433.15|11433.15|0
1643100030000|2022-01-25 08:40:30|11431.39|11431.39|11429.71|11429.71|11431.39|11431.39|11429.71|11429.71|0
1643100050000|2022-01-25 08:40:50|11429.4|11429.4|11429.54|11429.54|11430.37|11430.37|11428.65|11428.65|0
1643100060000|2022-01-25 08:41:00|11429.64|11429.64|11429.64|11429.64|11429.8|11429.8|11429.38|11429.38|0
1643100070000|2022-01-25 08:41:10|11430.01|11430.01|11433.18|11433.18|11434.22|11434.22|11429.8|11429.8|0
1643100080000|2022-01-25 08:41:20|11432|11432|11428.84|11428.84|11432|11432|11428.84|11428.84|0
1643100090000|2022-01-25 08:41:30|11429.24|11429.24|11429.24|11429.24|11429.24|11429.24|11429.24|11429.24|0
1643100100000|2022-01-25 08:41:40|11427.28|11427.28|11419.46|11419.46|11427.28|11427.28|11419.46|11419.46|0
1643100110000|2022-01-25 08:41:50|11419.2|11419.2|11420.51|11420.51|11420.51|11420.51|11419.2|11419.2|0
1643100120000|2022-01-25 08:42:00|11419.71|11419.71|11418.1|11418.1|11419.71|11419.71|11417.75|11417.75|0
1643100130000|2022-01-25 08:42:10|11418.56|11418.56|11421.1|11421.1|11421.1|11421.1|11418.56|11418.56|0
1643100140000|2022-01-25 08:42:20|11421.51|11421.51|11421.51|11421.51|11421.51|11421.51|11421.16|11421.16|0
1643100150000|2022-01-25 08:42:30|11423.47|11423.47|11423.47|11423.47|11423.47|11423.47|11423.47|11423.47|0
1643100160000|2022-01-25 08:42:40|11423.71|11423.71|11424.11|11424.11|11424.11|11424.11|11423.71|11423.71|0
1643100170000|2022-01-25 08:42:50|11423.69|11423.69|11421.93|11421.93|11423.89|11423.89|11421.93|11421.93|0
1643100180000|2022-01-25 08:43:00|11420.75|11420.75|11420.55|11420.55|11420.75|11420.75|11420.51|11420.51|0
1643100190000|2022-01-25 08:43:10|11420.35|11420.35|11416.42|11416.42|11420.35|11420.35|11416.42|11416.42|0
1643100200000|2022-01-25 08:43:20|11414.75|11414.75|11411.75|11411.75|11414.75|11414.75|11411.33|11411.33|0
1643100210000|2022-01-25 08:43:30|11411.63|11411.63|11410.53|11410.53|11411.63|11411.63|11410.53|11410.53|0
1643100230000|2022-01-25 08:43:50|11410.73|11410.73|11410.73|11410.73|11410.73|11410.73|11410.73|11410.73|0
1643100240000|2022-01-25 08:44:00|11409.75|11409.75|11417.47|11417.47|11417.47|11417.47|11409.75|11409.75|0
1643100260000|2022-01-25 08:44:20|11417.35|11417.35|11417.81|11417.81|11417.81|11417.81|11417.35|11417.35|0
1643100270000|2022-01-25 08:44:30|11417.93|11417.93|11419.89|11419.89|11419.89|11419.89|11417.93|11417.93|0
1643100280000|2022-01-25 08:44:40|11418.91|11418.91|11419.46|11419.46|11419.46|11419.46|11418.91|11418.91|0
1643100300000|2022-01-25 08:45:00|11418.48|11418.48|11419.17|11419.17|11419.17|11419.17|11418.48|11418.48|0
1643100310000|2022-01-25 08:45:10|11418.77|11418.77|11418.43|11418.43|11418.86|11418.86|11417.79|11417.79|0
1643100320000|2022-01-25 08:45:20|11418.03|11418.03|11417.46|11417.46|11418.43|11418.43|11416.26|11416.26|0
1643100330000|2022-01-25 08:45:30|11417.1|11417.1|11417.1|11417.1|11417.1|11417.1|11417.1|11417.1|0
1643100340000|2022-01-25 08:45:40|11416.98|11416.98|11416.98|11416.98|11416.98|11416.98|11416.98|11416.98|0
1643100360000|2022-01-25 08:46:00|11416.75|11416.75|11416.96|11416.96|11416.96|11416.96|11416.75|11416.75|0
1643100380000|2022-01-25 08:46:20|11415.98|11415.98|11413.73|11413.73|11415.98|11415.98|11413.73|11413.73|0
1643100390000|2022-01-25 08:46:30|11413.95|11413.95|11413.73|11413.73|11413.95|11413.95|11413.73|11413.73|0
1643100400000|2022-01-25 08:46:40|11414.16|11414.16|11413.18|11413.18|11414.16|11414.16|11413.18|11413.18|0
1643100410000|2022-01-25 08:46:50|11413.54|11413.54|11418.43|11418.43|11419.75|11419.75|11413.33|11413.33|0
1643100420000|2022-01-25 08:47:00|11417.74|11417.74|11419.77|11419.77|11419.77|11419.77|11417.74|11417.74|0
1643100430000|2022-01-25 08:47:10|11422.14|11422.14|11424.63|11424.63|11424.63|11424.63|11422.14|11422.14|0
1643100440000|2022-01-25 08:47:20|11426.99|11426.99|11431.21|11431.21|11431.21|11431.21|11426.99|11426.99|0
1643100450000|2022-01-25 08:47:30|11431.9|11431.9|11431.16|11431.16|11435.35|11435.35|11431.16|11431.16|0
1643100470000|2022-01-25 08:47:50|11430.91|11430.91|11430.85|11430.85|11430.91|11430.91|11430.51|11430.51|0
1643100480000|2022-01-25 08:48:00|11431.11|11431.11|11437.38|11437.38|11437.38|11437.38|11431.11|11431.11|0
1643100490000|2022-01-25 08:48:10|11438|11438|11438|11438|11438|11438|11438|11438|0
1643100500000|2022-01-25 08:48:20|11438.25|11438.25|11440.01|11440.01|11440.01|11440.01|11438.25|11438.25|0
1643100520000|2022-01-25 08:48:40|11440.46|11440.46|11441.85|11441.85|11441.85|11441.85|11440.46|11440.46|0
1643100530000|2022-01-25 08:48:50|11442.06|11442.06|11442.02|11442.02|11442.36|11442.36|11442.02|11442.02|0
1643100540000|2022-01-25 08:49:00|11442.13|11442.13|11448.59|11448.59|11448.59|11448.59|11442.13|11442.13|0
1643100550000|2022-01-25 08:49:10|11448.85|11448.85|11453.19|11453.19|11453.19|11453.19|11448.85|11448.85|0
1643100560000|2022-01-25 08:49:20|11453.62|11453.62|11454.81|11454.81|11454.81|11454.81|11453.62|11453.62|0
1643100570000|2022-01-25 08:49:30|11454.98|11454.98|11460.92|11460.92|11460.92|11460.92|11454.98|11454.98|0
1643100580000|2022-01-25 08:49:40|11458.62|11458.62|11457.61|11457.61|11458.62|11458.62|11455.9|11455.9|0
1643100590000|2022-01-25 08:49:50|11458.13|11458.13|11462.21|11462.21|11462.21|11462.21|11458.13|11458.13|0
1643100600000|2022-01-25 08:50:00|11460.85|11460.85|11460.61|11460.61|11460.85|11460.85|11460.45|11460.45|0
1643100610000|2022-01-25 08:50:10|11460.78|11460.78|11462.05|11462.05|11462.5|11462.5|11460.78|11460.78|0
1643100620000|2022-01-25 08:50:20|11464.39|11464.39|11464.04|11464.04|11465.64|11465.64|11463.92|11463.92|0
1643100630000|2022-01-25 08:50:30|11463.63|11463.63|11463.48|11463.48|11463.63|11463.63|11463.42|11463.42|0
1643100640000|2022-01-25 08:50:40|11463.98|11463.98|11464.44|11464.44|11464.44|11464.44|11463.58|11463.58|0
1643100650000|2022-01-25 08:50:50|11465.42|11465.42|11465.44|11465.44|11465.44|11465.44|11465.21|11465.21|0
1643100660000|2022-01-25 08:51:00|11464.94|11464.94|11465.54|11465.54|11465.94|11465.94|11464.94|11464.94|0
1643100670000|2022-01-25 08:51:10|11468.48|11468.48|11467.14|11467.14|11469.1|11469.1|11467.14|11467.14|0
1643100680000|2022-01-25 08:51:20|11467.51|11467.51|11465.76|11465.76|11467.51|11467.51|11465.76|11465.76|0
1643100690000|2022-01-25 08:51:30|11466.1|11466.1|11466.1|11466.1|11466.1|11466.1|11466.1|11466.1|0
1643100700000|2022-01-25 08:51:40|11466.36|11466.36|11465.83|11465.83|11466.36|11466.36|11465.83|11465.83|0
1643100710000|2022-01-25 08:51:50|11467.34|11467.34|11472.02|11472.02|11472.02|11472.02|11467.34|11467.34|0
1643100720000|2022-01-25 08:52:00|11472.26|11472.26|11472.88|11472.88|11472.88|11472.88|11472.26|11472.26|0
1643100730000|2022-01-25 08:52:10|11471.9|11471.9|11469.68|11469.68|11471.9|11471.9|11469.15|11469.15|0
1643100740000|2022-01-25 08:52:20|11470.66|11470.66|11471.49|11471.49|11471.83|11471.83|11470.66|11470.66|0
1643100750000|2022-01-25 08:52:30|11471.69|11471.69|11471.69|11471.69|11471.69|11471.69|11471.69|11471.69|0
1643100760000|2022-01-25 08:52:40|11471.29|11471.29|11471.65|11471.65|11471.65|11471.65|11470.86|11470.86|0
1643100780000|2022-01-25 08:53:00|11471.8|11471.8|11473.67|11473.67|11474.07|11474.07|11471.48|11471.48|0
1643100790000|2022-01-25 08:53:10|11473.91|11473.91|11473.91|11473.91|11473.91|11473.91|11473.91|11473.91|0
1643100800000|2022-01-25 08:53:20|11472.94|11472.94|11466.59|11466.59|11472.94|11472.94|11466.25|11466.25|0
1643100810000|2022-01-25 08:53:30|11466.47|11466.47|11466|11466|11466.47|11466.47|11465.77|11465.77|0
1643100820000|2022-01-25 08:53:40|11465.6|11465.6|11465.1|11465.1|11465.6|11465.6|11465.1|11465.1|0
1643100830000|2022-01-25 08:53:50|11464.12|11464.12|11463.24|11463.24|11464.12|11464.12|11463.24|11463.24|0
1643100840000|2022-01-25 08:54:00|11462.06|11462.06|11454.84|11454.84|11462.27|11462.27|11454.84|11454.84|0
1643100850000|2022-01-25 08:54:10|11454.22|11454.22|11448.44|11448.44|11454.22|11454.22|11448.44|11448.44|0
1643100860000|2022-01-25 08:54:20|11448.65|11448.65|11447.18|11447.18|11448.65|11448.65|11447.18|11447.18|0
1643100870000|2022-01-25 08:54:30|11446.97|11446.97|11440.56|11440.56|11446.97|11446.97|11440.56|11440.56|0
1643100880000|2022-01-25 08:54:40|11433.3|11433.3|11432.71|11432.71|11435.62|11435.62|11432.71|11432.71|0
1643100890000|2022-01-25 08:54:50|11431.73|11431.73|11432.28|11432.28|11432.38|11432.38|11431.73|11431.73|0
1643100900000|2022-01-25 08:55:00|11431.67|11431.67|11429.96|11429.96|11431.67|11431.67|11429.96|11429.96|0
1643100910000|2022-01-25 08:55:10|11427.58|11427.58|11425.53|11425.53|11427.58|11427.58|11424.88|11424.88|0
1643100920000|2022-01-25 08:55:20|11425.18|11425.18|11426.37|11426.37|11426.78|11426.78|11423.84|11423.84|0
1643100930000|2022-01-25 08:55:30|11425.75|11425.75|11425.18|11425.18|11426.37|11426.37|11425.18|11425.18|0
1643100950000|2022-01-25 08:55:50|11424.14|11424.14|11422.65|11422.65|11424.14|11424.14|11422.65|11422.65|0
1643100960000|2022-01-25 08:56:00|11421.46|11421.46|11416.88|11416.88|11421.46|11421.46|11416.8|11416.8|0
1643100970000|2022-01-25 08:56:10|11416.78|11416.78|11417.81|11417.81|11417.81|11417.81|11416.63|11416.63|0
1643100980000|2022-01-25 08:56:20|11420.96|11420.96|11424.54|11424.54|11424.97|11424.97|11420.96|11420.96|0
1643100990000|2022-01-25 08:56:30|11423.36|11423.36|11423.36|11423.36|11423.36|11423.36|11423.36|11423.36|0
1643101000000|2022-01-25 08:56:40|11423.87|11423.87|11424.07|11424.07|11424.07|11424.07|11423.87|11423.87|0
1643101010000|2022-01-25 08:56:50|11422.47|11422.47|11421.29|11421.29|11422.47|11422.47|11421.29|11421.29|0
1643101020000|2022-01-25 08:57:00|11421.08|11421.08|11420.38|11420.38|11421.08|11421.08|11420.27|11420.27|0
1643101030000|2022-01-25 08:57:10|11419.59|11419.59|11419.2|11419.2|11419.79|11419.79|11419.2|11419.2|0
1643101040000|2022-01-25 08:57:20|11419.15|11419.15|11423.1|11423.1|11423.1|11423.1|11419.15|11419.15|0
1643101050000|2022-01-25 08:57:30|11422.7|11422.7|11422.29|11422.29|11422.7|11422.7|11422.29|11422.29|0
1643101060000|2022-01-25 08:57:40|11422.17|11422.17|11417.29|11417.29|11422.17|11422.17|11417.29|11417.29|0
1643101070000|2022-01-25 08:57:50|11416.87|11416.87|11417.09|11417.09|11417.09|11417.09|11416.87|11416.87|0
1643101080000|2022-01-25 08:58:00|11416.84|11416.84|11408.6|11408.6|11416.84|11416.84|11408.6|11408.6|0
1643101090000|2022-01-25 08:58:10|11408.44|11408.44|11406.21|11406.21|11408.44|11408.44|11406.21|11406.21|0
1643101100000|2022-01-25 08:58:20|11406.33|11406.33|11406.45|11406.45|11406.45|11406.45|11406.33|11406.33|0
1643101130000|2022-01-25 08:58:50|11405.26|11405.26|11405|11405|11405.26|11405.26|11405|11405|0
1643101140000|2022-01-25 08:59:00|11404.74|11404.74|11401.93|11401.93|11404.74|11404.74|11401.93|11401.93|0
1643101150000|2022-01-25 08:59:10|11401.24|11401.24|11400.76|11400.76|11401.24|11401.24|11400.76|11400.76|0
1643101160000|2022-01-25 08:59:20|11401.1|11401.1|11400.72|11400.72|11401.1|11401.1|11400.72|11400.72|0
1643101180000|2022-01-25 08:59:40|11400.49|11400.49|11399.07|11399.07|11400.49|11400.49|11399.07|11399.07|0
1643101190000|2022-01-25 08:59:50|11398.89|11398.89|11398.9|11398.9|11400.09|11400.09|11398.89|11398.89|0
1643101200000|2022-01-25 09:00:00|11399.02|11399.02|11397.85|11397.85|11399.02|11399.02|11396.91|11396.91|0
1643101210000|2022-01-25 09:00:10|11399.04|11399.04|11399.38|11399.38|11400.37|11400.37|11399.02|11399.02|0
1643101220000|2022-01-25 09:00:20|11399.21|11399.21|11399.21|11399.21|11399.21|11399.21|11399.21|11399.21|0
1643101230000|2022-01-25 09:00:30|11402.15|11402.15|11402.15|11402.15|11402.15|11402.15|11402.15|11402.15|0
1643101240000|2022-01-25 09:00:40|11403.33|11403.33|11401.89|11401.89|11403.33|11403.33|11401.73|11401.73|0
1643101250000|2022-01-25 09:00:50|11400.71|11400.71|11395.47|11395.47|11400.71|11400.71|11395.47|11395.47|0
1643101260000|2022-01-25 09:01:00|11395.02|11395.02|11395.04|11395.04|11395.04|11395.04|11394.71|11394.71|0
1643101270000|2022-01-25 09:01:10|11394.69|11394.69|11392.4|11392.4|11394.69|11394.69|11392.06|11392.06|0
1643101280000|2022-01-25 09:01:20|11392.16|11392.16|11391.44|11391.44|11392.63|11392.63|11391.44|11391.44|0
1643101300000|2022-01-25 09:01:40|11391.21|11391.21|11391.21|11391.21|11391.21|11391.21|11391.21|11391.21|0
1643101310000|2022-01-25 09:01:50|11391.42|11391.42|11392.13|11392.13|11392.13|11392.13|11391.42|11391.42|0
1643101320000|2022-01-25 09:02:00|11392.47|11392.47|11390.59|11390.59|11392.47|11392.47|11390.59|11390.59|0
1643101330000|2022-01-25 09:02:10|11390.64|11390.64|11386.99|11386.99|11390.64|11390.64|11386.48|11386.48|0
1643101340000|2022-01-25 09:02:20|11386.3|11386.3|11384.1|11384.1|11386.3|11386.3|11384.1|11384.1|0
1643101350000|2022-01-25 09:02:30|11384.51|11384.51|11383.11|11383.11|11384.51|11384.51|11382.9|11382.9|0
1643101360000|2022-01-25 09:02:40|11383.28|11383.28|11386.59|11386.59|11386.59|11386.59|11383.28|11383.28|0
1643101370000|2022-01-25 09:02:50|11387.57|11387.57|11389.9|11389.9|11389.9|11389.9|11387.57|11387.57|0
1643101380000|2022-01-25 09:03:00|11390.59|11390.59|11385.16|11385.16|11390.59|11390.59|11385.16|11385.16|0
1643101390000|2022-01-25 09:03:10|11384.81|11384.81|11384.72|11384.72|11384.81|11384.81|11383.42|11383.42|0
1643101400000|2022-01-25 09:03:20|11383.74|11383.74|11383.74|11383.74|11383.74|11383.74|11383.74|11383.74|0
1643101420000|2022-01-25 09:03:40|11382.76|11382.76|11380.18|11380.18|11382.76|11382.76|11380.18|11380.18|0
1643101430000|2022-01-25 09:03:50|11379.49|11379.49|11379.73|11379.73|11379.73|11379.73|11379.49|11379.49|0
1643101440000|2022-01-25 09:04:00|11380.07|11380.07|11381.74|11381.74|11381.74|11381.74|11380.07|11380.07|0
1643101450000|2022-01-25 09:04:10|11381.5|11381.5|11381.85|11381.85|11381.85|11381.85|11381.5|11381.5|0
1643101460000|2022-01-25 09:04:20|11384.99|11384.99|11386.37|11386.37|11386.71|11386.71|11384.99|11384.99|0
1643101470000|2022-01-25 09:04:30|11386.79|11386.79|11388.23|11388.23|11388.31|11388.31|11386.79|11386.79|0
1643101480000|2022-01-25 09:04:40|11388.57|11388.57|11390.08|11390.08|11390.08|11390.08|11388.31|11388.31|0
1643101490000|2022-01-25 09:04:50|11388.89|11388.89|11388.5|11388.5|11388.89|11388.89|11388.5|11388.5|0
1643101500000|2022-01-25 09:05:00|11389.68|11389.68|11389.66|11389.66|11389.68|11389.68|11389.66|11389.66|0
1643101510000|2022-01-25 09:05:10|11389.61|11389.61|11389.64|11389.64|11389.64|11389.64|11389.59|11389.59|0
1643101520000|2022-01-25 09:05:20|11389.74|11389.74|11387.55|11387.55|11389.74|11389.74|11387.32|11387.32|0
1643101530000|2022-01-25 09:05:30|11387.43|11387.43|11387.51|11387.51|11387.51|11387.51|11387.43|11387.43|0
1643101540000|2022-01-25 09:05:40|11385.55|11385.55|11383.09|11383.09|11385.55|11385.55|11382.69|11382.69|0
1643101550000|2022-01-25 09:05:50|11382.11|11382.11|11379.55|11379.55|11382.11|11382.11|11376.61|11376.61|0
1643101560000|2022-01-25 09:06:00|11379.25|11379.25|11379.25|11379.25|11379.25|11379.25|11379.25|11379.25|0
1643101570000|2022-01-25 09:06:10|11379.65|11379.65|11383.58|11383.58|11383.58|11383.58|11379.65|11379.65|0
1643101580000|2022-01-25 09:06:20|11383.84|11383.84|11381.67|11381.67|11383.84|11383.84|11381.67|11381.67|0
1643101590000|2022-01-25 09:06:30|11378.02|11378.02|11377.62|11377.62|11378.02|11378.02|11377.62|11377.62|0
1643101600000|2022-01-25 09:06:40|11378.32|11378.32|11378.32|11378.32|11378.32|11378.32|11378.32|11378.32|0
1643101610000|2022-01-25 09:06:50|11379.5|11379.5|11385.56|11385.56|11385.56|11385.56|11379.5|11379.5|0
1643101620000|2022-01-25 09:07:00|11385.26|11385.26|11395.19|11395.19|11395.19|11395.19|11385.26|11385.26|0
1643101630000|2022-01-25 09:07:10|11395.37|11395.37|11395.17|11395.17|11395.37|11395.37|11395.17|11395.17|0
1643101640000|2022-01-25 09:07:20|11395|11395|11395|11395|11395|11395|11395|11395|0
1643101670000|2022-01-25 09:07:50|11397.94|11397.94|11397.94|11397.94|11397.94|11397.94|11397.94|11397.94|0
1643101680000|2022-01-25 09:08:00|11398.29|11398.29|11400.53|11400.53|11400.53|11400.53|11398.29|11398.29|0
1643101690000|2022-01-25 09:08:10|11401.16|11401.16|11403.82|11403.82|11403.82|11403.82|11401.16|11401.16|0
1643101700000|2022-01-25 09:08:20|11406.46|11406.46|11411.73|11411.73|11411.73|11411.73|11406.46|11406.46|0
1643101710000|2022-01-25 09:08:30|11413.69|11413.69|11411.93|11411.93|11413.69|11413.69|11411.93|11411.93|0
1643101720000|2022-01-25 09:08:40|11412.08|11412.08|11413.49|11413.49|11413.49|11413.49|11412.05|11412.05|0
1643101730000|2022-01-25 09:08:50|11412.97|11412.97|11412.61|11412.61|11413.18|11413.18|11412.61|11412.61|0
1643101740000|2022-01-25 09:09:00|11412.45|11412.45|11409.73|11409.73|11412.45|11412.45|11409.73|11409.73|0
1643101750000|2022-01-25 09:09:10|11409.86|11409.86|11409.5|11409.5|11409.86|11409.86|11409.5|11409.5|0
1643101760000|2022-01-25 09:09:20|11408.31|11408.31|11408.31|11408.31|11408.31|11408.31|11408.31|11408.31|0
1643101770000|2022-01-25 09:09:30|11408.55|11408.55|11408.76|11408.76|11408.76|11408.76|11408.55|11408.55|0
1643101790000|2022-01-25 09:09:50|11408.88|11408.88|11412.05|11412.05|11412.05|11412.05|11408.67|11408.67|0
1643101800000|2022-01-25 09:10:00|11412.13|11412.13|11413.32|11413.32|11413.32|11413.32|11412.13|11412.13|0
1643101810000|2022-01-25 09:10:10|11413.47|11413.47|11414.44|11414.44|11414.44|11414.44|11413.47|11413.47|0
1643101820000|2022-01-25 09:10:20|11415.06|11415.06|11415.14|11415.14|11415.29|11415.29|11415.06|11415.06|0
1643101830000|2022-01-25 09:10:30|11416.32|11416.32|11417.66|11417.66|11417.66|11417.66|11416.32|11416.32|0
1643101840000|2022-01-25 09:10:40|11417.87|11417.87|11415.38|11415.38|11417.87|11417.87|11415.22|11415.22|0
1643101850000|2022-01-25 09:10:50|11414.93|11414.93|11410.02|11410.02|11414.93|11414.93|11410.02|11410.02|0
1643101860000|2022-01-25 09:11:00|11411.2|11411.2|11411.2|11411.2|11411.2|11411.2|11411.2|11411.2|0
1643101870000|2022-01-25 09:11:10|11410.8|11410.8|11410.34|11410.34|11410.8|11410.8|11410.01|11410.01|0
1643101880000|2022-01-25 09:11:20|11410.11|11410.11|11408.51|11408.51|11410.11|11410.11|11408.51|11408.51|0
1643101900000|2022-01-25 09:11:40|11407.97|11407.97|11407.82|11407.82|11407.97|11407.97|11407.82|11407.82|0
1643101910000|2022-01-25 09:11:50|11409.01|11409.01|11409.01|11409.01|11409.01|11409.01|11409.01|11409.01|0
1643101920000|2022-01-25 09:12:00|11406.84|11406.84|11405.11|11405.11|11406.84|11406.84|11405.11|11405.11|0
1643101930000|2022-01-25 09:12:10|11406.09|11406.09|11406.15|11406.15|11406.16|11406.16|11406.09|11406.09|0
1643101940000|2022-01-25 09:12:20|11405.35|11405.35|11409.83|11409.83|11409.83|11409.83|11405.35|11405.35|0
1643101950000|2022-01-25 09:12:30|11409.99|11409.99|11411.95|11411.95|11411.95|11411.95|11409.99|11409.99|0
1643101960000|2022-01-25 09:12:40|11412.45|11412.45|11413.64|11413.64|11413.64|11413.64|11412.45|11412.45|0
1643101980000|2022-01-25 09:13:00|11412.45|11412.45|11413.03|11413.03|11413.03|11413.03|11412.45|11412.45|0
1643101990000|2022-01-25 09:13:10|11413.51|11413.51|11414.73|11414.73|11414.73|11414.73|11413.51|11413.51|0
1643102000000|2022-01-25 09:13:20|11414.03|11414.03|11417.59|11417.59|11417.59|11417.59|11414.03|11414.03|0
1643102010000|2022-01-25 09:13:30|11416.4|11416.4|11425.03|11425.03|11425.03|11425.03|11416.4|11416.4|0
1643102020000|2022-01-25 09:13:40|11423.84|11423.84|11423.84|11423.84|11423.84|11423.84|11423.84|11423.84|0
1643102030000|2022-01-25 09:13:50|11421.88|11421.88|11421.88|11421.88|11421.88|11421.88|11421.88|11421.88|0
1643102040000|2022-01-25 09:14:00|11422.39|11422.39|11417.5|11417.5|11422.39|11422.39|11417.5|11417.5|0
1643102050000|2022-01-25 09:14:10|11417.62|11417.62|11416.44|11416.44|11417.62|11417.62|11416.44|11416.44|0
1643102060000|2022-01-25 09:14:20|11416.32|11416.32|11414.15|11414.15|11416.32|11416.32|11414.15|11414.15|0
1643102070000|2022-01-25 09:14:30|11415.13|11415.13|11415.26|11415.26|11415.26|11415.26|11415.13|11415.13|0
1643102080000|2022-01-25 09:14:40|11415.6|11415.6|11415.65|11415.65|11415.65|11415.65|11415.6|11415.6|0
1643102090000|2022-01-25 09:14:50|11414.47|11414.47|11415.65|11415.65|11415.65|11415.65|11414.47|11414.47|0
1643102100000|2022-01-25 09:15:00|11413.49|11413.49|11414.34|11414.34|11414.34|11414.34|11413.49|11413.49|0
1643102110000|2022-01-25 09:15:10|11413.99|11413.99|11415.39|11415.39|11416.37|11416.37|11413.99|11413.99|0
1643102120000|2022-01-25 09:15:20|11415.15|11415.15|11411.38|11411.38|11415.15|11415.15|11411.38|11411.38|0
1643102140000|2022-01-25 09:15:40|11412.36|11412.36|11415|11415|11415|11415|11412.36|11412.36|0
1643102150000|2022-01-25 09:15:50|11416.53|11416.53|11417.94|11417.94|11417.94|11417.94|11416.53|11416.53|0
1643102160000|2022-01-25 09:16:00|11418.17|11418.17|11418.24|11418.24|11418.41|11418.41|11418.17|11418.17|0
1643102170000|2022-01-25 09:16:10|11421.18|11421.18|11421.18|11421.18|11421.18|11421.18|11421.18|11421.18|0
1643102180000|2022-01-25 09:16:20|11422.37|11422.37|11421.3|11421.3|11422.37|11422.37|11421.18|11421.18|0
1643102190000|2022-01-25 09:16:30|11421.71|11421.71|11421.76|11421.76|11421.76|11421.76|11421.71|11421.71|0
1643102200000|2022-01-25 09:16:40|11421.81|11421.81|11421.67|11421.67|11421.81|11421.81|11421.67|11421.67|0
1643102210000|2022-01-25 09:16:50|11421.53|11421.53|11432.47|11432.47|11432.47|11432.47|11421.53|11421.53|0
1643102220000|2022-01-25 09:17:00|11432.97|11432.97|11433.88|11433.88|11433.88|11433.88|11432.27|11432.27|0
1643102230000|2022-01-25 09:17:10|11433.62|11433.62|11433.62|11433.62|11433.62|11433.62|11433.62|11433.62|0
1643102240000|2022-01-25 09:17:20|11434.32|11434.32|11433.62|11433.62|11434.32|11434.32|11433.62|11433.62|0
1643102250000|2022-01-25 09:17:30|11433.41|11433.41|11432.64|11432.64|11433.62|11433.62|11432.64|11432.64|0
1643102260000|2022-01-25 09:17:40|11432.43|11432.43|11432.43|11432.43|11432.43|11432.43|11432.43|11432.43|0
1643102270000|2022-01-25 09:17:50|11432.31|11432.31|11432.31|11432.31|11432.31|11432.31|11432.31|11432.31|0
1643102280000|2022-01-25 09:18:00|11429.5|11429.5|11426.04|11426.04|11429.5|11429.5|11425.95|11425.95|0
1643102290000|2022-01-25 09:18:10|11425.24|11425.24|11426.22|11426.22|11426.22|11426.22|11425.24|11425.24|0
1643102300000|2022-01-25 09:18:20|11425.86|11425.86|11425.86|11425.86|11425.86|11425.86|11425.86|11425.86|0
1643102310000|2022-01-25 09:18:30|11425.98|11425.98|11429.53|11429.53|11429.53|11429.53|11425.98|11425.98|0
1643102330000|2022-01-25 09:18:50|11429.79|11429.79|11429.79|11429.79|11429.79|11429.79|11429.79|11429.79|0
1643102340000|2022-01-25 09:19:00|11430.13|11430.13|11432.7|11432.7|11432.7|11432.7|11430.13|11430.13|0
1643102350000|2022-01-25 09:19:10|11432.36|11432.36|11430.34|11430.34|11432.36|11432.36|11430.34|11430.34|0
1643102400000|2022-01-25 09:20:00|11430.45|11430.45|11428.88|11428.88|11430.45|11430.45|11428.88|11428.88|0
1643102420000|2022-01-25 09:20:20|11428.19|11428.19|11428.19|11428.19|11428.19|11428.19|11428.19|11428.19|0
1643102430000|2022-01-25 09:20:30|11429.38|11429.38|11429.84|11429.84|11429.84|11429.84|11429.38|11429.38|0
1643102440000|2022-01-25 09:20:40|11429.96|11429.96|11429.96|11429.96|11429.96|11429.96|11429.96|11429.96|0
1643102450000|2022-01-25 09:20:50|11430.74|11430.74|11431.83|11431.83|11431.83|11431.83|11430.64|11430.64|0
1643102460000|2022-01-25 09:21:00|11432.65|11432.65|11437.94|11437.94|11437.94|11437.94|11432.65|11432.65|0
1643102470000|2022-01-25 09:21:10|11437.54|11437.54|11438.64|11438.64|11438.64|11438.64|11437.54|11437.54|0
1643102480000|2022-01-25 09:21:20|11438.86|11438.86|11440.33|11440.33|11440.33|11440.33|11438.86|11438.86|0
1643102490000|2022-01-25 09:21:30|11439.93|11439.93|11443.44|11443.44|11443.44|11443.44|11439.93|11439.93|0
1643102500000|2022-01-25 09:21:40|11443.68|11443.68|11446.42|11446.42|11446.42|11446.42|11443.68|11443.68|0
1643102510000|2022-01-25 09:21:50|11446.57|11446.57|11446.92|11446.92|11446.92|11446.92|11446.57|11446.57|0
1643102520000|2022-01-25 09:22:00|11447.04|11447.04|11447.93|11447.93|11447.93|11447.93|11447.04|11447.04|0
1643102530000|2022-01-25 09:22:10|11448.25|11448.25|11454.77|11454.77|11454.77|11454.77|11448.25|11448.25|0
1643102540000|2022-01-25 09:22:20|11454.53|11454.53|11453.35|11453.35|11454.53|11454.53|11453.35|11453.35|0
1643102560000|2022-01-25 09:22:40|11453.87|11453.87|11454|11454|11454|11454|11453.87|11453.87|0
1643102570000|2022-01-25 09:22:50|11453.49|11453.49|11453.7|11453.7|11454.68|11454.68|11453.49|11453.49|0
1643102590000|2022-01-25 09:23:10|11453.49|11453.49|11453.37|11453.37|11453.88|11453.88|11453.37|11453.37|0
1643102610000|2022-01-25 09:23:30|11452.68|11452.68|11452.68|11452.68|11452.68|11452.68|11452.68|11452.68|0
1643102620000|2022-01-25 09:23:40|11453.08|11453.08|11453.82|11453.82|11453.82|11453.82|11453.08|11453.08|0
1643102630000|2022-01-25 09:23:50|11453.93|11453.93|11453.93|11453.93|11453.93|11453.93|11453.93|11453.93|0
1643102650000|2022-01-25 09:24:10|11456.86|11456.86|11456.86|11456.86|11456.86|11456.86|11456.86|11456.86|0
1643102670000|2022-01-25 09:24:30|11457.25|11457.25|11459.13|11459.13|11459.13|11459.13|11456.56|11456.56|0
1643102680000|2022-01-25 09:24:40|11459.95|11459.95|11458.34|11458.34|11459.95|11459.95|11458.34|11458.34|0
1643102690000|2022-01-25 09:24:50|11458.69|11458.69|11457.99|11457.99|11458.69|11458.69|11457.99|11457.99|0
1643102700000|2022-01-25 09:25:00|11458.41|11458.41|11458.06|11458.06|11458.41|11458.41|11458.06|11458.06|0
1643102710000|2022-01-25 09:25:10|11458.32|11458.32|11458.23|11458.23|11459.21|11459.21|11458.23|11458.23|0
1643102720000|2022-01-25 09:25:20|11457.83|11457.83|11457.41|11457.41|11457.83|11457.83|11457.41|11457.41|0
1643102730000|2022-01-25 09:25:30|11457.81|11457.81|11457.41|11457.41|11457.81|11457.81|11457.41|11457.41|0
1643102740000|2022-01-25 09:25:40|11457.29|11457.29|11455.98|11455.98|11457.29|11457.29|11455.98|11455.98|0
1643102750000|2022-01-25 09:25:50|11457.05|11457.05|11457.05|11457.05|11457.05|11457.05|11457.05|11457.05|0
1643102770000|2022-01-25 09:26:10|11457.31|11457.31|11459.48|11459.48|11459.48|11459.48|11457.31|11457.31|0
1643102780000|2022-01-25 09:26:20|11458.79|11458.79|11458.96|11458.96|11458.96|11458.96|11458.79|11458.79|0
1643102790000|2022-01-25 09:26:30|11459.06|11459.06|11459.78|11459.78|11459.78|11459.78|11459.06|11459.06|0
1643102800000|2022-01-25 09:26:40|11460.2|11460.2|11460.21|11460.21|11460.41|11460.41|11460.2|11460.2|0
1643102810000|2022-01-25 09:26:50|11459.86|11459.86|11459.17|11459.17|11459.86|11459.86|11459.17|11459.17|0
1643102820000|2022-01-25 09:27:00|11458.83|11458.83|11459.57|11459.57|11459.92|11459.92|11458.83|11458.83|0
1643102830000|2022-01-25 09:27:10|11459.89|11459.89|11459.17|11459.17|11461.17|11461.17|11459.17|11459.17|0
1643102840000|2022-01-25 09:27:20|11459.3|11459.3|11459.63|11459.63|11459.63|11459.63|11459.3|11459.3|0
1643102850000|2022-01-25 09:27:30|11459.46|11459.46|11459.46|11459.46|11459.46|11459.46|11459.46|11459.46|0
1643102860000|2022-01-25 09:27:40|11459.7|11459.7|11461.19|11461.19|11461.19|11461.19|11459.7|11459.7|0
1643102870000|2022-01-25 09:27:50|11461.07|11461.07|11460.79|11460.79|11461.07|11461.07|11460.74|11460.74|0
1643102880000|2022-01-25 09:28:00|11460.4|11460.4|11459.3|11459.3|11460.4|11460.4|11459.3|11459.3|0
1643102890000|2022-01-25 09:28:10|11459.35|11459.35|11459.35|11459.35|11459.35|11459.35|11459.35|11459.35|0
1643102910000|2022-01-25 09:28:30|11460.33|11460.33|11460.33|11460.33|11460.33|11460.33|11460.33|11460.33|0
1643102920000|2022-01-25 09:28:40|11461.12|11461.12|11461.12|11461.12|11461.12|11461.12|11461.12|11461.12|0
1643102930000|2022-01-25 09:28:50|11461.42|11461.42|11460.44|11460.44|11461.42|11461.42|11460.44|11460.44|0
1643102940000|2022-01-25 09:29:00|11460.24|11460.24|11460.09|11460.09|11460.84|11460.84|11460.09|11460.09|0
1643102960000|2022-01-25 09:29:20|11459.7|11459.7|11461.12|11461.12|11461.12|11461.12|11459.7|11459.7|0
1643102970000|2022-01-25 09:29:30|11461.52|11461.52|11461.52|11461.52|11461.52|11461.52|11461.52|11461.52|0
1643103000000|2022-01-25 09:30:00|11461.75|11461.75|11465.15|11465.15|11465.15|11465.15|11461.75|11461.75|0
1643103010000|2022-01-25 09:30:10|11465.32|11465.32|11463.14|11463.14|11465.32|11465.32|11463.14|11463.14|0
1643103020000|2022-01-25 09:30:20|11462.93|11462.93|11460.58|11460.58|11462.93|11462.93|11460.58|11460.58|0
1643103030000|2022-01-25 09:30:30|11460.43|11460.43|11460.43|11460.43|11460.43|11460.43|11460.43|11460.43|0
1643103050000|2022-01-25 09:30:50|11460.77|11460.77|11460.77|11460.77|11460.77|11460.77|11460.77|11460.77|0
1643103060000|2022-01-25 09:31:00|11459.79|11459.79|11459.79|11459.79|11459.79|11459.79|11459.79|11459.79|0
1643103070000|2022-01-25 09:31:10|11460|11460|11460|11460|11460|11460|11460|11460|0
1643103090000|2022-01-25 09:31:30|11460.33|11460.33|11460.54|11460.54|11460.54|11460.54|11460.08|11460.08|0
1643103100000|2022-01-25 09:31:40|11460.94|11460.94|11462.08|11462.08|11462.08|11462.08|11460.94|11460.94|0
1643103120000|2022-01-25 09:32:00|11461.68|11461.68|11459.93|11459.93|11461.68|11461.68|11459.93|11459.93|0
1643103130000|2022-01-25 09:32:10|11459.59|11459.59|11459.59|11459.59|11459.59|11459.59|11459.59|11459.59|0
1643103140000|2022-01-25 09:32:20|11459.93|11459.93|11460.28|11460.28|11460.28|11460.28|11459.93|11459.93|0
1643103150000|2022-01-25 09:32:30|11461.46|11461.46|11460.14|11460.14|11461.46|11461.46|11460.14|11460.14|0
1643103170000|2022-01-25 09:32:50|11459.16|11459.16|11457.32|11457.32|11459.16|11459.16|11457.32|11457.32|0
1643103180000|2022-01-25 09:33:00|11457.55|11457.55|11457.04|11457.04|11457.55|11457.55|11457.04|11457.04|0
1643103190000|2022-01-25 09:33:10|11456.78|11456.78|11451.96|11451.96|11456.78|11456.78|11451.96|11451.96|0
1643103200000|2022-01-25 09:33:20|11451.62|11451.62|11448.11|11448.11|11451.62|11451.62|11447.85|11447.85|0
1643103210000|2022-01-25 09:33:30|11448.27|11448.27|11447.58|11447.58|11448.27|11448.27|11447.58|11447.58|0
1643103220000|2022-01-25 09:33:40|11446.89|11446.89|11443.6|11443.6|11446.89|11446.89|11442.56|11442.56|0
1643103240000|2022-01-25 09:34:00|11442.62|11442.62|11442.38|11442.38|11442.62|11442.62|11442.38|11442.38|0
1643103250000|2022-01-25 09:34:10|11443.07|11443.07|11443.07|11443.07|11443.07|11443.07|11443.07|11443.07|0
1643103260000|2022-01-25 09:34:20|11444.05|11444.05|11444.05|11444.05|11444.05|11444.05|11444.05|11444.05|0
1643103270000|2022-01-25 09:34:30|11444.17|11444.17|11444.17|11444.17|11444.17|11444.17|11444.17|11444.17|0
1643103280000|2022-01-25 09:34:40|11444.57|11444.57|11444.78|11444.78|11444.78|11444.78|11444.57|11444.57|0
1643103290000|2022-01-25 09:34:50|11445.18|11445.18|11445.18|11445.18|11445.18|11445.18|11445.18|11445.18|0
1643103300000|2022-01-25 09:35:00|11446.15|11446.15|11445.36|11445.36|11446.15|11446.15|11445.36|11445.36|0
1643103310000|2022-01-25 09:35:10|11446.39|11446.39|11446.34|11446.34|11446.39|11446.39|11446.34|11446.34|0
1643103320000|2022-01-25 09:35:20|11446.56|11446.56|11446.56|11446.56|11446.56|11446.56|11446.56|11446.56|0
1643103330000|2022-01-25 09:35:30|11445.58|11445.58|11447.4|11447.4|11447.74|11447.74|11445.58|11445.58|0
1643103340000|2022-01-25 09:35:40|11447.57|11447.57|11447.55|11447.55|11448.24|11448.24|11447.55|11447.55|0
1643103350000|2022-01-25 09:35:50|11447.52|11447.52|11447.52|11447.52|11447.52|11447.52|11447.52|11447.52|0
1643103360000|2022-01-25 09:36:00|11448.15|11448.15|11448.5|11448.5|11448.5|11448.5|11448.15|11448.15|0
1643103370000|2022-01-25 09:36:10|11448.38|11448.38|11448.31|11448.31|11448.43|11448.43|11448.31|11448.31|0
1643103380000|2022-01-25 09:36:20|11449.11|11449.11|11451.06|11451.06|11451.06|11451.06|11449.11|11449.11|0
1643103410000|2022-01-25 09:36:50|11451.37|11451.37|11451.37|11451.37|11451.37|11451.37|11451.37|11451.37|0
1643103420000|2022-01-25 09:37:00|11451.54|11451.54|11451.54|11451.54|11451.54|11451.54|11451.54|11451.54|0
1643103430000|2022-01-25 09:37:10|11451.88|11451.88|11452.14|11452.14|11452.14|11452.14|11451.88|11451.88|0
1643103440000|2022-01-25 09:37:20|11451.88|11451.88|11451.88|11451.88|11451.88|11451.88|11451.88|11451.88|0
1643103450000|2022-01-25 09:37:30|11452.4|11452.4|11450|11450|11452.4|11452.4|11450|11450|0
1643103460000|2022-01-25 09:37:40|11450.98|11450.98|11450.98|11450.98|11450.98|11450.98|11450.98|11450.98|0
1643103490000|2022-01-25 09:38:10|11450.58|11450.58|11450.58|11450.58|11450.58|11450.58|11450.58|11450.58|0
1643103500000|2022-01-25 09:38:20|11450.51|11450.51|11450.36|11450.36|11450.51|11450.51|11450.36|11450.36|0
1643103520000|2022-01-25 09:38:40|11450.58|11450.58|11450.58|11450.58|11450.58|11450.58|11450.58|11450.58|0
1643103530000|2022-01-25 09:38:50|11449.89|11449.89|11449.89|11449.89|11449.89|11449.89|11449.89|11449.89|0
1643103540000|2022-01-25 09:39:00|11449.58|11449.58|11448.25|11448.25|11449.58|11449.58|11448.25|11448.25|0
1643103560000|2022-01-25 09:39:20|11448.6|11448.6|11448.6|11448.6|11448.6|11448.6|11448.6|11448.6|0
1643103570000|2022-01-25 09:39:30|11449.58|11449.58|11450.98|11450.98|11450.98|11450.98|11449.58|11449.58|0
1643103580000|2022-01-25 09:39:40|11451.29|11451.29|11451.29|11451.29|11451.29|11451.29|11451.29|11451.29|0
1643103590000|2022-01-25 09:39:50|11451.17|11451.17|11451.17|11451.17|11451.17|11451.17|11451.17|11451.17|0
1643103600000|2022-01-25 09:40:00|11450.66|11450.66|11448.28|11448.28|11450.66|11450.66|11448.28|11448.28|0
1643103610000|2022-01-25 09:40:10|11448.44|11448.44|11448.44|11448.44|11448.44|11448.44|11448.44|11448.44|0
1643103620000|2022-01-25 09:40:20|11447.46|11447.46|11444.5|11444.5|11447.46|11447.46|11443.53|11443.53|0
1643103630000|2022-01-25 09:40:30|11444.12|11444.12|11442.49|11442.49|11444.12|11444.12|11442.43|11442.43|0
1643103640000|2022-01-25 09:40:40|11442.61|11442.61|11439.45|11439.45|11442.61|11442.61|11439.45|11439.45|0
1643103660000|2022-01-25 09:41:00|11439.96|11439.96|11439.48|11439.48|11439.96|11439.96|11439.48|11439.48|0
1643103670000|2022-01-25 09:41:10|11438.97|11438.97|11440.59|11440.59|11440.59|11440.59|11438.97|11438.97|0
1643103680000|2022-01-25 09:41:20|11440.04|11440.04|11441.58|11441.58|11441.58|11441.58|11440.04|11440.04|0
1643103690000|2022-01-25 09:41:30|11442.56|11442.56|11444.44|11444.44|11444.44|11444.44|11442.56|11442.56|0
1643103700000|2022-01-25 09:41:40|11443.74|11443.74|11443.81|11443.81|11444.15|11444.15|11443.74|11443.74|0
1643103720000|2022-01-25 09:42:00|11443.86|11443.86|11444.84|11444.84|11444.84|11444.84|11443.86|11443.86|0
1643103730000|2022-01-25 09:42:10|11445.14|11445.14|11444.16|11444.16|11445.14|11445.14|11444.16|11444.16|0
1643103740000|2022-01-25 09:42:20|11444.05|11444.05|11445.22|11445.22|11445.22|11445.22|11444.05|11444.05|0
1643103750000|2022-01-25 09:42:30|11446.2|11446.2|11447.1|11447.1|11447.1|11447.1|11446.2|11446.2|0
1643103760000|2022-01-25 09:42:40|11445.15|11445.15|11443.27|11443.27|11445.15|11445.15|11443.27|11443.27|0
1643103770000|2022-01-25 09:42:50|11442.89|11442.89|11439.9|11439.9|11442.89|11442.89|11439.9|11439.9|0
1643103780000|2022-01-25 09:43:00|11440.88|11440.88|11440.88|11440.88|11440.88|11440.88|11440.88|11440.88|0
1643103790000|2022-01-25 09:43:10|11440.57|11440.57|11440.57|11440.57|11440.57|11440.57|11440.57|11440.57|0
1643103800000|2022-01-25 09:43:20|11440.79|11440.79|11440.79|11440.79|11440.79|11440.79|11440.79|11440.79|0
1643103810000|2022-01-25 09:43:30|11441.77|11441.77|11441.77|11441.77|11441.77|11441.77|11441.77|11441.77|0
1643103840000|2022-01-25 09:44:00|11442.25|11442.25|11442.47|11442.47|11442.73|11442.73|11442.25|11442.25|0
1643103850000|2022-01-25 09:44:10|11442.62|11442.62|11443.05|11443.05|11443.05|11443.05|11442.62|11442.62|0
1643103860000|2022-01-25 09:44:20|11445.99|11445.99|11444.03|11444.03|11445.99|11445.99|11444.03|11444.03|0
1643103870000|2022-01-25 09:44:30|11444.28|11444.28|11446.04|11446.04|11446.04|11446.04|11444.08|11444.08|0
1643103880000|2022-01-25 09:44:40|11446.25|11446.25|11445.93|11445.93|11446.25|11446.25|11445.93|11445.93|0
1643103900000|2022-01-25 09:45:00|11447.11|11447.11|11452.25|11452.25|11452.25|11452.25|11445.93|11445.93|0
1643103910000|2022-01-25 09:45:10|11452.65|11452.65|11460.64|11460.64|11460.64|11460.64|11452.65|11452.65|0
1643103920000|2022-01-25 09:45:20|11460.6|11460.6|11460.64|11460.64|11460.64|11460.64|11460.6|11460.6|0
1643103940000|2022-01-25 09:45:40|11465.54|11465.54|11465.54|11465.54|11465.54|11465.54|11465.54|11465.54|0
1643103960000|2022-01-25 09:46:00|11465.75|11465.75|11465.75|11465.75|11465.75|11465.75|11465.75|11465.75|0
1643103980000|2022-01-25 09:46:20|11465.96|11465.96|11464|11464|11465.96|11465.96|11464|11464|0
1643103990000|2022-01-25 09:46:30|11464.63|11464.63|11464|11464|11464.63|11464.63|11464|11464|0
1643104000000|2022-01-25 09:46:40|11463.74|11463.74|11462.55|11462.55|11463.74|11463.74|11462.55|11462.55|0
1643104030000|2022-01-25 09:47:10|11462.14|11462.14|11462.26|11462.26|11462.26|11462.26|11462.14|11462.14|0
1643104040000|2022-01-25 09:47:20|11461.08|11461.08|11460.34|11460.34|11461.08|11461.08|11460.34|11460.34|0
1643104050000|2022-01-25 09:47:30|11459.15|11459.15|11459.15|11459.15|11459.15|11459.15|11459.15|11459.15|0
1643104070000|2022-01-25 09:47:50|11459.56|11459.56|11459.56|11459.56|11459.56|11459.56|11459.56|11459.56|0
1643104090000|2022-01-25 09:48:10|11458.58|11458.58|11458.58|11458.58|11458.58|11458.58|11458.58|11458.58|0
1643104100000|2022-01-25 09:48:20|11459.76|11459.76|11460.27|11460.27|11460.27|11460.27|11459.76|11459.76|0
1643104110000|2022-01-25 09:48:30|11461.25|11461.25|11463.2|11463.2|11463.2|11463.2|11461.25|11461.25|0
1643104120000|2022-01-25 09:48:40|11463.22|11463.22|11463.11|11463.11|11463.22|11463.22|11463.11|11463.11|0
1643104130000|2022-01-25 09:48:50|11463.28|11463.28|11463.28|11463.28|11463.28|11463.28|11463.28|11463.28|0
1643104140000|2022-01-25 09:49:00|11463.41|11463.41|11464.23|11464.23|11464.23|11464.23|11463.41|11463.41|0
1643104150000|2022-01-25 09:49:10|11464.86|11464.86|11464.86|11464.86|11464.86|11464.86|11464.86|11464.86|0
1643104180000|2022-01-25 09:49:40|11464.46|11464.46|11462.96|11462.96|11464.46|11464.46|11462.35|11462.35|0
1643104190000|2022-01-25 09:49:50|11462.62|11462.62|11462.27|11462.27|11462.62|11462.62|11462.27|11462.27|0
1643104200000|2022-01-25 09:50:00|11462.44|11462.44|11461.05|11461.05|11462.44|11462.44|11461.05|11461.05|0
1643104210000|2022-01-25 09:50:10|11460.62|11460.62|11456.14|11456.14|11460.62|11460.62|11456.14|11456.14|0
1643104220000|2022-01-25 09:50:20|11455.84|11455.84|11455.84|11455.84|11455.84|11455.84|11455.84|11455.84|0
1643104230000|2022-01-25 09:50:30|11455.29|11455.29|11455.29|11455.29|11455.29|11455.29|11455.29|11455.29|0
1643104240000|2022-01-25 09:50:40|11456.47|11456.47|11456.47|11456.47|11456.47|11456.47|11456.47|11456.47|0
1643104250000|2022-01-25 09:50:50|11456.31|11456.31|11456.31|11456.31|11456.31|11456.31|11456.31|11456.31|0
1643104260000|2022-01-25 09:51:00|11457.71|11457.71|11457.99|11457.99|11458.11|11458.11|11457.71|11457.71|0
1643104270000|2022-01-25 09:51:10|11457.87|11457.87|11457.25|11457.25|11457.87|11457.87|11457.25|11457.25|0
1643104280000|2022-01-25 09:51:20|11457.6|11457.6|11458.97|11458.97|11458.97|11458.97|11457.6|11457.6|0
1643104290000|2022-01-25 09:51:30|11459.12|11459.12|11459.12|11459.12|11459.12|11459.12|11459.12|11459.12|0
1643104310000|2022-01-25 09:51:50|11460.3|11460.3|11460.3|11460.3|11460.3|11460.3|11460.3|11460.3|0
1643104320000|2022-01-25 09:52:00|11460.45|11460.45|11457.88|11457.88|11460.45|11460.45|11457.88|11457.88|0
1643104330000|2022-01-25 09:52:10|11456.9|11456.9|11455.58|11455.58|11456.9|11456.9|11455.58|11455.58|0
1643104350000|2022-01-25 09:52:30|11455.92|11455.92|11455.92|11455.92|11455.92|11455.92|11455.92|11455.92|0
1643104370000|2022-01-25 09:52:50|11456.72|11456.72|11457.7|11457.7|11457.7|11457.7|11456.72|11456.72|0
1643104380000|2022-01-25 09:53:00|11457.55|11457.55|11458.93|11458.93|11458.93|11458.93|11457.55|11457.55|0
1643104390000|2022-01-25 09:53:10|11458.13|11458.13|11458.13|11458.13|11458.13|11458.13|11458.13|11458.13|0
1643104420000|2022-01-25 09:53:40|11457.63|11457.63|11457.63|11457.63|11457.63|11457.63|11457.63|11457.63|0
1643104430000|2022-01-25 09:53:50|11457.41|11457.41|11457.52|11457.52|11457.63|11457.63|11457.41|11457.41|0
1643104440000|2022-01-25 09:54:00|11458.5|11458.5|11458.5|11458.5|11458.5|11458.5|11458.5|11458.5|0
1643104460000|2022-01-25 09:54:20|11458.25|11458.25|11459.21|11459.21|11459.21|11459.21|11458.17|11458.17|0
1643104470000|2022-01-25 09:54:30|11459.45|11459.45|11459.45|11459.45|11459.45|11459.45|11459.45|11459.45|0
1643104480000|2022-01-25 09:54:40|11460.63|11460.63|11460.63|11460.63|11460.63|11460.63|11460.63|11460.63|0
1643104500000|2022-01-25 09:55:00|11460.75|11460.75|11460.65|11460.65|11460.75|11460.75|11460.65|11460.65|0
1643104510000|2022-01-25 09:55:10|11460.91|11460.91|11460.91|11460.91|11460.91|11460.91|11460.91|11460.91|0
1643104530000|2022-01-25 09:55:30|11461.31|11461.31|11461.81|11461.81|11461.81|11461.81|11461.31|11461.31|0
1643104540000|2022-01-25 09:55:40|11463.77|11463.77|11463.63|11463.63|11463.86|11463.86|11463.63|11463.63|0
1643104560000|2022-01-25 09:56:00|11463.48|11463.48|11463.33|11463.33|11463.48|11463.48|11463.33|11463.33|0
1643104580000|2022-01-25 09:56:20|11463.4|11463.4|11462.42|11462.42|11463.4|11463.4|11462.42|11462.42|0
1643104590000|2022-01-25 09:56:30|11462.66|11462.66|11462.83|11462.83|11462.83|11462.83|11462.66|11462.66|0
1643104610000|2022-01-25 09:56:50|11462.95|11462.95|11463.35|11463.35|11463.35|11463.35|11462.95|11462.95|0
1643104620000|2022-01-25 09:57:00|11464.54|11464.54|11465.52|11465.52|11465.64|11465.64|11464.54|11464.54|0
1643104640000|2022-01-25 09:57:20|11465.3|11465.3|11465|11465|11465.3|11465.3|11464.67|11464.67|0
1643104660000|2022-01-25 09:57:40|11464.76|11464.76|11464.76|11464.76|11464.76|11464.76|11464.76|11464.76|0
1643104670000|2022-01-25 09:57:50|11464.8|11464.8|11465.5|11465.5|11465.5|11465.5|11464.71|11464.71|0
1643104680000|2022-01-25 09:58:00|11465.87|11465.87|11471.39|11471.39|11471.39|11471.39|11465.87|11465.87|0
1643104690000|2022-01-25 09:58:10|11471.44|11471.44|11472.42|11472.42|11472.42|11472.42|11471.44|11471.44|0
1643104700000|2022-01-25 09:58:20|11472.03|11472.03|11472.48|11472.48|11473.46|11473.46|11472.03|11472.03|0
1643104710000|2022-01-25 09:58:30|11472.08|11472.08|11472.74|11472.74|11472.74|11472.74|11471.56|11471.56|0
1643104720000|2022-01-25 09:58:40|11472.4|11472.4|11472.19|11472.19|11472.4|11472.4|11472.19|11472.19|0
1643104730000|2022-01-25 09:58:50|11471.79|11471.79|11471.69|11471.69|11471.9|11471.9|11471.58|11471.58|0
1643104740000|2022-01-25 09:59:00|11471.29|11471.29|11469.88|11469.88|11471.29|11471.29|11469.78|11469.78|0
1643104750000|2022-01-25 09:59:10|11469.65|11469.65|11470.07|11470.07|11470.07|11470.07|11469.65|11469.65|0
1643104760000|2022-01-25 09:59:20|11469.09|11469.09|11469.09|11469.09|11469.09|11469.09|11469.09|11469.09|0
1643104770000|2022-01-25 09:59:30|11469.34|11469.34|11469.09|11469.09|11469.54|11469.54|11469.09|11469.09|0
1643104780000|2022-01-25 09:59:40|11468.97|11468.97|11468.97|11468.97|11468.97|11468.97|11468.97|11468.97|0
1643104800000|2022-01-25 10:00:00|11468.81|11468.81|11468.6|11468.6|11468.81|11468.81|11468.6|11468.6|0
1643104810000|2022-01-25 10:00:10|11468.48|11468.48|11468.36|11468.36|11468.48|11468.48|11468.36|11468.36|0
1643104830000|2022-01-25 10:00:30|11468.01|11468.01|11468.01|11468.01|11468.01|11468.01|11468.01|11468.01|0
1643104840000|2022-01-25 10:00:40|11467.04|11467.04|11467.04|11467.04|11467.04|11467.04|11467.04|11467.04|0
1643104850000|2022-01-25 10:00:50|11467.5|11467.5|11467.27|11467.27|11467.5|11467.5|11467.27|11467.27|0
1643104860000|2022-01-25 10:01:00|11467.01|11467.01|11464.42|11464.42|11467.01|11467.01|11464.37|11464.37|0
1643104870000|2022-01-25 10:01:10|11463.79|11463.79|11463.92|11463.92|11463.92|11463.92|11463.79|11463.79|0
1643104890000|2022-01-25 10:01:30|11464.9|11464.9|11464.9|11464.9|11464.9|11464.9|11464.9|11464.9|0
1643104900000|2022-01-25 10:01:40|11465.3|11465.3|11466.4|11466.4|11466.4|11466.4|11465.3|11465.3|0
1643104940000|2022-01-25 10:02:20|11465.21|11465.21|11464.45|11464.45|11465.21|11465.21|11464.45|11464.45|0
1643104950000|2022-01-25 10:02:30|11464.61|11464.61|11464.61|11464.61|11464.82|11464.82|11464.61|11464.61|0
1643104960000|2022-01-25 10:02:40|11464.45|11464.45|11463.05|11463.05|11464.45|11464.45|11463.05|11463.05|0
1643104980000|2022-01-25 10:03:00|11462.93|11462.93|11463.91|11463.91|11463.91|11463.91|11462.93|11462.93|0
1643105000000|2022-01-25 10:03:20|11463.96|11463.96|11464.16|11464.16|11464.16|11464.16|11463.96|11463.96|0
1643105010000|2022-01-25 10:03:30|11463.95|11463.95|11461.2|11461.2|11464.06|11464.06|11461.2|11461.2|0
1643105020000|2022-01-25 10:03:40|11461.25|11461.25|11459.52|11459.52|11461.28|11461.28|11459.27|11459.27|0
1643105030000|2022-01-25 10:03:50|11459.64|11459.64|11460.51|11460.51|11460.51|11460.51|11459.64|11459.64|0
1643105040000|2022-01-25 10:04:00|11460.66|11460.66|11461.06|11461.06|11461.06|11461.06|11460.66|11460.66|0
1643105050000|2022-01-25 10:04:10|11461.22|11461.22|11461.27|11461.27|11461.27|11461.27|11461.22|11461.22|0
1643105060000|2022-01-25 10:04:20|11459.32|11459.32|11460.19|11460.19|11460.19|11460.19|11459.32|11459.32|0
1643105070000|2022-01-25 10:04:30|11459.84|11459.84|11457.79|11457.79|11459.84|11459.84|11457.79|11457.79|0
1643105080000|2022-01-25 10:04:40|11457.43|11457.43|11457.32|11457.32|11457.43|11457.43|11457.32|11457.32|0
1643105090000|2022-01-25 10:04:50|11457.19|11457.19|11457.19|11457.19|11457.19|11457.19|11457.19|11457.19|0
1643105100000|2022-01-25 10:05:00|11456.73|11456.73|11456.73|11456.73|11456.73|11456.73|11456.73|11456.73|0
1643105110000|2022-01-25 10:05:10|11456.52|11456.52|11456.52|11456.52|11456.52|11456.52|11456.52|11456.52|0
1643105120000|2022-01-25 10:05:20|11456.35|11456.35|11456.19|11456.19|11456.4|11456.4|11456.19|11456.19|0
1643105130000|2022-01-25 10:05:30|11455.99|11455.99|11455.99|11455.99|11455.99|11455.99|11455.99|11455.99|0
1643105140000|2022-01-25 10:05:40|11455.94|11455.94|11455.94|11455.94|11455.94|11455.94|11455.94|11455.94|0
1643105150000|2022-01-25 10:05:50|11456.15|11456.15|11456.57|11456.57|11456.57|11456.57|11456.15|11456.15|0
1643105160000|2022-01-25 10:06:00|11457.76|11457.76|11458.28|11458.28|11458.28|11458.28|11457.76|11457.76|0
1643105200000|2022-01-25 10:06:40|11458.38|11458.38|11458.94|11458.94|11458.94|11458.94|11457.75|11457.75|0
1643105210000|2022-01-25 10:06:50|11459.15|11459.15|11459.78|11459.78|11459.78|11459.78|11459.15|11459.15|0
1643105220000|2022-01-25 10:07:00|11459.83|11459.83|11459.98|11459.98|11459.98|11459.98|11459.49|11459.49|0
1643105230000|2022-01-25 10:07:10|11460.28|11460.28|11460.63|11460.63|11460.63|11460.63|11460.28|11460.28|0
1643105240000|2022-01-25 10:07:20|11460.86|11460.86|11460.63|11460.63|11461.03|11461.03|11460.63|11460.63|0
1643105250000|2022-01-25 10:07:30|11461.03|11461.03|11461.67|11461.67|11461.67|11461.67|11461.03|11461.03|0
1643105260000|2022-01-25 10:07:40|11461.55|11461.55|11461.18|11461.18|11461.55|11461.55|11460.57|11460.57|0
1643105270000|2022-01-25 10:07:50|11463.35|11463.35|11467.1|11467.1|11467.1|11467.1|11463.35|11463.35|0
1643105280000|2022-01-25 10:08:00|11467.23|11467.23|11467.48|11467.48|11467.48|11467.48|11467.23|11467.23|0
1643105290000|2022-01-25 10:08:10|11470.83|11470.83|11470.37|11470.37|11470.83|11470.83|11470.2|11470.2|0
1643105300000|2022-01-25 10:08:20|11470.58|11470.58|11473.39|11473.39|11473.62|11473.62|11470.58|11470.58|0
1643105320000|2022-01-25 10:08:40|11473.75|11473.75|11473.94|11473.94|11473.94|11473.94|11473.75|11473.75|0
1643105330000|2022-01-25 10:08:50|11473.82|11473.82|11476.21|11476.21|11476.21|11476.21|11473.82|11473.82|0
1643105340000|2022-01-25 10:09:00|11476.4|11476.4|11475.98|11475.98|11476.4|11476.4|11475.79|11475.79|0
1643105350000|2022-01-25 10:09:10|11474.79|11474.79|11474.79|11474.79|11474.79|11474.79|11474.79|11474.79|0
1643105360000|2022-01-25 10:09:20|11474.49|11474.49|11474.49|11474.49|11474.49|11474.49|11474.49|11474.49|0
1643105370000|2022-01-25 10:09:30|11474.37|11474.37|11474.17|11474.17|11474.37|11474.37|11473.37|11473.37|0
1643105380000|2022-01-25 10:09:40|11474.37|11474.37|11474.37|11474.37|11474.37|11474.37|11474.37|11474.37|0
1643105390000|2022-01-25 10:09:50|11473.57|11473.57|11473.57|11473.57|11473.57|11473.57|11473.57|11473.57|0
1643105400000|2022-01-25 10:10:00|11473.36|11473.36|11472.25|11472.25|11473.49|11473.49|11472.25|11472.25|0
1643105420000|2022-01-25 10:10:20|11472.13|11472.13|11472.83|11472.83|11472.83|11472.83|11472.13|11472.13|0
1643105430000|2022-01-25 10:10:30|11472.03|11472.03|11473.01|11473.01|11473.01|11473.01|11472.03|11472.03|0
1643105440000|2022-01-25 10:10:40|11473.11|11473.11|11473.11|11473.11|11473.11|11473.11|11473.11|11473.11|0
1643105450000|2022-01-25 10:10:50|11472.76|11472.76|11472.07|11472.07|11472.76|11472.76|11472.07|11472.07|0
1643105460000|2022-01-25 10:11:00|11472.28|11472.28|11471.41|11471.41|11472.43|11472.43|11471.25|11471.25|0
1643105480000|2022-01-25 10:11:20|11471.29|11471.29|11471.17|11471.17|11471.29|11471.29|11471.17|11471.17|0
1643105490000|2022-01-25 10:11:30|11471.02|11471.02|11471.22|11471.22|11471.22|11471.22|11471.02|11471.02|0
1643105510000|2022-01-25 10:11:50|11471.38|11471.38|11465.41|11465.41|11471.38|11471.38|11465.41|11465.41|0
1643105520000|2022-01-25 10:12:00|11465.25|11465.25|11466.34|11466.34|11466.34|11466.34|11465.25|11465.25|0
1643105530000|2022-01-25 10:12:10|11465.54|11465.54|11465.21|11465.21|11465.54|11465.54|11465.21|11465.21|0
1643105540000|2022-01-25 10:12:20|11464.52|11464.52|11464.62|11464.62|11464.62|11464.62|11464.52|11464.52|0
1643105550000|2022-01-25 10:12:30|11464.5|11464.5|11464.38|11464.38|11464.5|11464.5|11464.38|11464.38|0
1643105560000|2022-01-25 10:12:40|11463.58|11463.58|11463.58|11463.58|11463.58|11463.58|11463.58|11463.58|0
1643105570000|2022-01-25 10:12:50|11462.4|11462.4|11462.69|11462.69|11462.8|11462.8|11462.4|11462.4|0
1643105580000|2022-01-25 10:13:00|11460.73|11460.73|11459.46|11459.46|11460.77|11460.77|11459.46|11459.46|0
1643105600000|2022-01-25 10:13:20|11458.48|11458.48|11458.48|11458.48|11458.48|11458.48|11458.48|11458.48|0
1643105610000|2022-01-25 10:13:30|11459.46|11459.46|11459.62|11459.62|11459.62|11459.62|11459.11|11459.11|0
1643105620000|2022-01-25 10:13:40|11460.6|11460.6|11461.98|11461.98|11461.98|11461.98|11460.6|11460.6|0
1643105630000|2022-01-25 10:13:50|11461.91|11461.91|11460.98|11460.98|11461.91|11461.91|11460.98|11460.98|0
1643105650000|2022-01-25 10:14:10|11460|11460|11460|11460|11460|11460|11460|11460|0
1643105660000|2022-01-25 10:14:20|11459.75|11459.75|11459.57|11459.57|11459.75|11459.75|11459.57|11459.57|0
1643105700000|2022-01-25 10:15:00|11459.73|11459.73|11463.33|11463.33|11463.33|11463.33|11459.73|11459.73|0
1643105710000|2022-01-25 10:15:10|11463.63|11463.63|11463.63|11463.63|11463.63|11463.63|11463.63|11463.63|0
1643105720000|2022-01-25 10:15:20|11463.42|11463.42|11463.31|11463.31|11463.42|11463.42|11463.31|11463.31|0
1643105730000|2022-01-25 10:15:30|11463.65|11463.65|11463.65|11463.65|11463.65|11463.65|11463.65|11463.65|0
1643105750000|2022-01-25 10:15:50|11464.06|11464.06|11462.29|11462.29|11464.06|11464.06|11462.29|11462.29|0
1643105760000|2022-01-25 10:16:00|11463.27|11463.27|11463.27|11463.27|11463.27|11463.27|11463.27|11463.27|0
1643105770000|2022-01-25 10:16:10|11463.61|11463.61|11464.71|11464.71|11464.71|11464.71|11463.61|11463.61|0
1643105780000|2022-01-25 10:16:20|11464.87|11464.87|11466.47|11466.47|11466.47|11466.47|11464.87|11464.87|0
1643105790000|2022-01-25 10:16:30|11466.26|11466.26|11466.26|11466.26|11466.26|11466.26|11466.26|11466.26|0
1643105820000|2022-01-25 10:17:00|11466.21|11466.21|11466.03|11466.03|11466.21|11466.21|11466.03|11466.03|0
1643105830000|2022-01-25 10:17:10|11464.84|11464.84|11465.24|11465.24|11465.24|11465.24|11464.84|11464.84|0
1643105840000|2022-01-25 10:17:20|11465.71|11465.71|11466.69|11466.69|11466.69|11466.69|11465.71|11465.71|0
1643105850000|2022-01-25 10:17:30|11467.09|11467.09|11467.09|11467.09|11467.09|11467.09|11467.09|11467.09|0
1643105860000|2022-01-25 10:17:40|11467.3|11467.3|11467.3|11467.3|11467.3|11467.3|11467.3|11467.3|0
1643105870000|2022-01-25 10:17:50|11466.32|11466.32|11465.34|11465.34|11466.32|11466.32|11465.34|11465.34|0
1643105880000|2022-01-25 10:18:00|11464.33|11464.33|11460.39|11460.39|11464.33|11464.33|11460.39|11460.39|0
1643105890000|2022-01-25 10:18:10|11460.18|11460.18|11459.96|11459.96|11460.18|11460.18|11459.96|11459.96|0
1643105910000|2022-01-25 10:18:30|11460.13|11460.13|11460.13|11460.13|11460.13|11460.13|11460.13|11460.13|0
1643105920000|2022-01-25 10:18:40|11461.32|11461.32|11462.64|11462.64|11462.64|11462.64|11461.32|11461.32|0
1643105940000|2022-01-25 10:19:00|11463.83|11463.83|11463.83|11463.83|11463.83|11463.83|11463.83|11463.83|0
1643105950000|2022-01-25 10:19:10|11462.64|11462.64|11462.64|11462.64|11462.64|11462.64|11462.64|11462.64|0
1643105970000|2022-01-25 10:19:30|11463.1|11463.1|11464.26|11464.26|11464.26|11464.26|11463.1|11463.1|0
1643105980000|2022-01-25 10:19:40|11465.44|11465.44|11465.88|11465.88|11465.88|11465.88|11465.44|11465.44|0
1643105990000|2022-01-25 10:19:50|11465.75|11465.75|11465.62|11465.62|11465.75|11465.75|11465.62|11465.62|0
1643106000000|2022-01-25 10:20:00|11465.97|11465.97|11465.97|11465.97|11465.97|11465.97|11465.97|11465.97|0
1643106010000|2022-01-25 10:20:10|11466.36|11466.36|11466.36|11466.36|11466.36|11466.36|11466.36|11466.36|0
1643106020000|2022-01-25 10:20:20|11465.18|11465.18|11466.9|11466.9|11467.14|11467.14|11465.18|11465.18|0
1643106030000|2022-01-25 10:20:30|11467.14|11467.14|11467.14|11467.14|11467.14|11467.14|11467.14|11467.14|0
1643106050000|2022-01-25 10:20:50|11468.32|11468.32|11468.32|11468.32|11468.32|11468.32|11468.32|11468.32|0
1643106060000|2022-01-25 10:21:00|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|0
1643106070000|2022-01-25 10:21:10|11469.51|11469.51|11468.3|11468.3|11469.51|11469.51|11468.3|11468.3|0
1643106080000|2022-01-25 10:21:20|11468.46|11468.46|11468.46|11468.46|11468.46|11468.46|11468.46|11468.46|0
1643106090000|2022-01-25 10:21:30|11468.25|11468.25|11468.25|11468.25|11468.25|11468.25|11468.25|11468.25|0
1643106100000|2022-01-25 10:21:40|11469.44|11469.44|11469.44|11469.44|11469.44|11469.44|11469.44|11469.44|0
1643106110000|2022-01-25 10:21:50|11469.27|11469.27|11469.5|11469.5|11469.97|11469.97|11469.27|11469.27|0
1643106160000|2022-01-25 10:22:40|11468.81|11468.81|11465.55|11465.55|11468.81|11468.81|11465.55|11465.55|0
1643106180000|2022-01-25 10:23:00|11465.32|11465.32|11465.32|11465.32|11465.32|11465.32|11465.32|11465.32|0
1643106190000|2022-01-25 10:23:10|11465.24|11465.24|11465.24|11465.24|11465.24|11465.24|11465.24|11465.24|0
1643106200000|2022-01-25 10:23:20|11465.41|11465.41|11465.72|11465.72|11465.72|11465.72|11465.41|11465.41|0
1643106210000|2022-01-25 10:23:30|11465.46|11465.46|11465.46|11465.46|11465.46|11465.46|11465.46|11465.46|0
1643106220000|2022-01-25 10:23:40|11465.11|11465.11|11465.53|11465.53|11465.53|11465.53|11465.11|11465.11|0
1643106240000|2022-01-25 10:24:00|11466.26|11466.26|11466.26|11466.26|11466.26|11466.26|11466.26|11466.26|0
1643106250000|2022-01-25 10:24:10|11465.28|11465.28|11464.83|11464.83|11465.62|11465.62|11464.83|11464.83|0
1643106260000|2022-01-25 10:24:20|11465.23|11465.23|11460.75|11460.75|11465.23|11465.23|11460.75|11460.75|0
1643106290000|2022-01-25 10:24:50|11460.4|11460.4|11460.4|11460.4|11460.4|11460.4|11460.4|11460.4|0
1643106300000|2022-01-25 10:25:00|11460.19|11460.19|11458.61|11458.61|11460.19|11460.19|11458.61|11458.61|0
1643106310000|2022-01-25 10:25:10|11458.37|11458.37|11455.22|11455.22|11458.37|11458.37|11455.22|11455.22|0
1643106330000|2022-01-25 10:25:30|11456.41|11456.41|11456.41|11456.41|11456.41|11456.41|11456.41|11456.41|0
1643106340000|2022-01-25 10:25:40|11457.39|11457.39|11456.97|11456.97|11457.39|11457.39|11456.89|11456.89|0
1643106350000|2022-01-25 10:25:50|11457.95|11457.95|11458.2|11458.2|11458.2|11458.2|11457.95|11457.95|0
1643106370000|2022-01-25 10:26:10|11458.08|11458.08|11458.46|11458.46|11458.46|11458.46|11457.66|11457.66|0
1643106380000|2022-01-25 10:26:20|11457.48|11457.48|11456.68|11456.68|11457.48|11457.48|11456.68|11456.68|0
1643106400000|2022-01-25 10:26:40|11457.03|11457.03|11457.24|11457.24|11457.24|11457.24|11457.03|11457.03|0
1643106410000|2022-01-25 10:26:50|11456.72|11456.72|11456.56|11456.56|11456.72|11456.72|11456.54|11456.54|0
1643106420000|2022-01-25 10:27:00|11456.82|11456.82|11456.56|11456.56|11456.82|11456.82|11456.56|11456.56|0
1643106440000|2022-01-25 10:27:20|11456.44|11456.44|11456.44|11456.44|11456.44|11456.44|11456.44|11456.44|0
1643106470000|2022-01-25 10:27:50|11455.25|11455.25|11455.25|11455.25|11455.25|11455.25|11455.25|11455.25|0
1643106480000|2022-01-25 10:28:00|11455.3|11455.3|11455.43|11455.43|11455.43|11455.43|11455.3|11455.3|0
1643106510000|2022-01-25 10:28:30|11455.63|11455.63|11455.63|11455.63|11455.63|11455.63|11455.63|11455.63|0
1643106520000|2022-01-25 10:28:40|11455.43|11455.43|11454.45|11454.45|11455.43|11455.43|11454.45|11454.45|0
1643106530000|2022-01-25 10:28:50|11454.67|11454.67|11454.45|11454.45|11454.67|11454.67|11454.45|11454.45|0
1643106540000|2022-01-25 10:29:00|11454.28|11454.28|11457.99|11457.99|11457.99|11457.99|11454.28|11454.28|0
1643106560000|2022-01-25 10:29:20|11458.01|11458.01|11457.99|11457.99|11458.01|11458.01|11457.99|11457.99|0
1643106570000|2022-01-25 10:29:30|11458.16|11458.16|11458.16|11458.16|11458.16|11458.16|11458.16|11458.16|0
1643106580000|2022-01-25 10:29:40|11458.08|11458.08|11460.82|11460.82|11460.82|11460.82|11457.67|11457.67|0
1643106600000|2022-01-25 10:30:00|11461.33|11461.33|11462.26|11462.26|11462.26|11462.26|11461.33|11461.33|0
1643106610000|2022-01-25 10:30:10|11462.39|11462.39|11462.33|11462.33|11462.39|11462.39|11462.26|11462.26|0
1643106640000|2022-01-25 10:30:40|11462.73|11462.73|11462.73|11462.73|11462.73|11462.73|11462.73|11462.73|0
1643106650000|2022-01-25 10:30:50|11462.71|11462.71|11462.71|11462.71|11462.71|11462.71|11462.71|11462.71|0
1643106660000|2022-01-25 10:31:00|11464.67|11464.67|11464.06|11464.06|11464.67|11464.67|11464.06|11464.06|0
1643106670000|2022-01-25 10:31:10|11463.66|11463.66|11462.36|11462.36|11463.66|11463.66|11462.36|11462.36|0
1643106680000|2022-01-25 10:31:20|11462.19|11462.19|11460.05|11460.05|11462.19|11462.19|11460.05|11460.05|0
1643106690000|2022-01-25 10:31:30|11460.31|11460.31|11458.37|11458.37|11460.31|11460.31|11458.37|11458.37|0
1643106720000|2022-01-25 10:32:00|11454.45|11454.45|11454.45|11454.45|11454.45|11454.45|11454.45|11454.45|0
1643106740000|2022-01-25 10:32:20|11454.05|11454.05|11454.05|11454.05|11454.05|11454.05|11454.05|11454.05|0
1643106750000|2022-01-25 10:32:30|11453.36|11453.36|11452.69|11452.69|11453.36|11453.36|11452.69|11452.69|0
1643106770000|2022-01-25 10:32:50|11452.6|11452.6|11452.6|11452.6|11452.6|11452.6|11452.6|11452.6|0
1643106780000|2022-01-25 10:33:00|11452.27|11452.27|11453.25|11453.25|11453.25|11453.25|11452.27|11452.27|0
1643106800000|2022-01-25 10:33:20|11452.83|11452.83|11452.83|11452.83|11452.83|11452.83|11452.83|11452.83|0
1643106810000|2022-01-25 10:33:30|11452.62|11452.62|11450.62|11450.62|11452.62|11452.62|11450.62|11450.62|0
1643106820000|2022-01-25 10:33:40|11449.93|11449.93|11451.89|11451.89|11451.89|11451.89|11449.93|11449.93|0
1643106830000|2022-01-25 10:33:50|11453.07|11453.07|11454.05|11454.05|11454.05|11454.05|11453.07|11453.07|0
1643106870000|2022-01-25 10:34:30|11453.07|11453.07|11453.07|11453.07|11453.07|11453.07|11453.07|11453.07|0
1643106880000|2022-01-25 10:34:40|11452.91|11452.91|11452.91|11452.91|11452.91|11452.91|11452.91|11452.91|0
1643106930000|2022-01-25 10:35:30|11452.13|11452.13|11450.82|11450.82|11452.13|11452.13|11450.82|11450.82|0
1643106940000|2022-01-25 10:35:40|11449.63|11449.63|11449.63|11449.63|11449.63|11449.63|11449.63|11449.63|0
1643106950000|2022-01-25 10:35:50|11448.65|11448.65|11448.65|11448.65|11448.65|11448.65|11448.65|11448.65|0
1643106970000|2022-01-25 10:36:10|11449.69|11449.69|11449.57|11449.57|11449.69|11449.69|11449.57|11449.57|0
1643106980000|2022-01-25 10:36:20|11449.22|11449.22|11449.22|11449.22|11449.22|11449.22|11449.22|11449.22|0
1643106990000|2022-01-25 10:36:30|11449.01|11449.01|11448.8|11448.8|11449.01|11449.01|11448.4|11448.4|0
1643107000000|2022-01-25 10:36:40|11448.56|11448.56|11444.65|11444.65|11448.56|11448.56|11444.65|11444.65|0
1643107010000|2022-01-25 10:36:50|11445.05|11445.05|11443.42|11443.42|11445.05|11445.05|11443.42|11443.42|0
1643107020000|2022-01-25 10:37:00|11443.58|11443.58|11443.58|11443.58|11443.58|11443.58|11443.58|11443.58|0
1643107030000|2022-01-25 10:37:10|11443.06|11443.06|11443.06|11443.06|11443.06|11443.06|11443.06|11443.06|0
1643107040000|2022-01-25 10:37:20|11442.84|11442.84|11441.22|11441.22|11442.84|11442.84|11441.22|11441.22|0
1643107050000|2022-01-25 10:37:30|11441.25|11441.25|11441.82|11441.82|11444.49|11444.49|11441.05|11441.05|0
1643107070000|2022-01-25 10:37:50|11442.08|11442.08|11438.2|11438.2|11442.08|11442.08|11438.2|11438.2|0
1643107080000|2022-01-25 10:38:00|11438.08|11438.08|11436.66|11436.66|11438.08|11438.08|11436.66|11436.66|0
1643107090000|2022-01-25 10:38:10|11436.3|11436.3|11437.28|11437.28|11437.28|11437.28|11436.3|11436.3|0
1643107100000|2022-01-25 10:38:20|11437.02|11437.02|11437.36|11437.36|11437.36|11437.36|11437.02|11437.02|0
1643107110000|2022-01-25 10:38:30|11437.21|11437.21|11437.21|11437.21|11437.21|11437.21|11437.21|11437.21|0
1643107120000|2022-01-25 10:38:40|11436.44|11436.44|11436.44|11436.44|11436.44|11436.44|11436.44|11436.44|0
1643107130000|2022-01-25 10:38:50|11435.46|11435.46|11433.49|11433.49|11435.46|11435.46|11433.49|11433.49|0
1643107140000|2022-01-25 10:39:00|11432.97|11432.97|11431.73|11431.73|11432.97|11432.97|11431.73|11431.73|0
1643107150000|2022-01-25 10:39:10|11432.13|11432.13|11432.13|11432.13|11432.13|11432.13|11432.13|11432.13|0
1643107160000|2022-01-25 10:39:20|11432.08|11432.08|11432.08|11432.08|11432.08|11432.08|11432.08|11432.08|0
1643107190000|2022-01-25 10:39:50|11432.2|11432.2|11432.2|11432.2|11432.2|11432.2|11432.2|11432.2|0
1643107200000|2022-01-25 10:40:00|11431.96|11431.96|11430|11430|11431.96|11431.96|11430|11430|0
1643107210000|2022-01-25 10:40:10|11429.88|11429.88|11433.83|11433.83|11433.83|11433.83|11429.88|11429.88|0
1643107220000|2022-01-25 10:40:20|11434.17|11434.17|11434.17|11434.17|11434.17|11434.17|11434.17|11434.17|0
1643107230000|2022-01-25 10:40:30|11434.57|11434.57|11434.57|11434.57|11434.57|11434.57|11434.57|11434.57|0
1643107240000|2022-01-25 10:40:40|11434.47|11434.47|11435.48|11435.48|11435.69|11435.69|11434.47|11434.47|0
1643107250000|2022-01-25 10:40:50|11435.23|11435.23|11436.77|11436.77|11436.77|11436.77|11435.13|11435.13|0
1643107260000|2022-01-25 10:41:00|11437.29|11437.29|11436.94|11436.94|11437.29|11437.29|11436.94|11436.94|0
1643107270000|2022-01-25 10:41:10|11437.15|11437.15|11437.52|11437.52|11437.52|11437.52|11437.15|11437.15|0
1643107300000|2022-01-25 10:41:40|11437.64|11437.64|11440.85|11440.85|11440.85|11440.85|11437.64|11437.64|0
1643107310000|2022-01-25 10:41:50|11441.36|11441.36|11441.77|11441.77|11441.77|11441.77|11441.36|11441.36|0
1643107320000|2022-01-25 10:42:00|11442.55|11442.55|11442.53|11442.53|11442.55|11442.55|11442.15|11442.15|0
1643107330000|2022-01-25 10:42:10|11442.18|11442.18|11442.4|11442.4|11442.4|11442.4|11442.18|11442.18|0
1643107340000|2022-01-25 10:42:20|11442.05|11442.05|11442.05|11442.05|11442.05|11442.05|11442.05|11442.05|0
1643107350000|2022-01-25 10:42:30|11441.65|11441.65|11438.97|11438.97|11441.65|11441.65|11438.97|11438.97|0
1643107370000|2022-01-25 10:42:50|11438.55|11438.55|11430.42|11430.42|11438.71|11438.71|11430.42|11430.42|0
1643107390000|2022-01-25 10:43:10|11432.37|11432.37|11431.32|11431.32|11432.37|11432.37|11431.32|11431.32|0
1643107420000|2022-01-25 10:43:40|11431.42|11431.42|11431.42|11431.42|11431.42|11431.42|11431.42|11431.42|0
1643107430000|2022-01-25 10:43:50|11431|11431|11430.57|11430.57|11431|11431|11430.57|11430.57|0
1643107440000|2022-01-25 10:44:00|11431.37|11431.37|11431.37|11431.37|11431.37|11431.37|11431.37|11431.37|0
1643107450000|2022-01-25 10:44:10|11431.54|11431.54|11431.78|11431.78|11431.78|11431.78|11431.54|11431.54|0
1643107460000|2022-01-25 10:44:20|11431.98|11431.98|11432.03|11432.03|11432.03|11432.03|11431.98|11431.98|0
1643107480000|2022-01-25 10:44:40|11432.05|11432.05|11432.05|11432.05|11432.05|11432.05|11432.05|11432.05|0
1643107490000|2022-01-25 10:44:50|11432.31|11432.31|11432.31|11432.31|11432.31|11432.31|11432.31|11432.31|0
1643107500000|2022-01-25 10:45:00|11432.13|11432.13|11430.85|11430.85|11432.24|11432.24|11430.85|11430.85|0
1643107510000|2022-01-25 10:45:10|11432.04|11432.04|11432.04|11432.04|11432.04|11432.04|11432.04|11432.04|0
1643107530000|2022-01-25 10:45:30|11433.34|11433.34|11433.85|11433.85|11433.85|11433.85|11433.34|11433.34|0
1643107540000|2022-01-25 10:45:40|11434|11434|11434.05|11434.05|11434.05|11434.05|11434|11434|0
1643107570000|2022-01-25 10:46:10|11434|11434|11434|11434|11434|11434|11434|11434|0
1643107580000|2022-01-25 10:46:20|11433.8|11433.8|11433.8|11433.8|11433.8|11433.8|11433.8|11433.8|0
1643107590000|2022-01-25 10:46:30|11431.84|11431.84|11429.88|11429.88|11431.84|11431.84|11429.88|11429.88|0
1643107600000|2022-01-25 10:46:40|11429.19|11429.19|11429.67|11429.67|11430.17|11430.17|11429.19|11429.19|0
1643107610000|2022-01-25 10:46:50|11426.91|11426.91|11425.96|11425.96|11427.71|11427.71|11425.96|11425.96|0
1643107620000|2022-01-25 10:47:00|11425.75|11425.75|11425.9|11425.9|11425.9|11425.9|11425.75|11425.75|0
1643107630000|2022-01-25 10:47:10|11425.66|11425.66|11424.5|11424.5|11425.66|11425.66|11424.5|11424.5|0
1643107640000|2022-01-25 10:47:20|11423.32|11423.32|11423.32|11423.32|11423.32|11423.32|11423.32|11423.32|0
1643107650000|2022-01-25 10:47:30|11423.15|11423.15|11423.15|11423.15|11423.15|11423.15|11423.15|11423.15|0
1643107660000|2022-01-25 10:47:40|11421.19|11421.19|11421.19|11421.19|11421.19|11421.19|11421.19|11421.19|0
1643107670000|2022-01-25 10:47:50|11420.39|11420.39|11420|11420|11420.39|11420.39|11420|11420|0
1643107680000|2022-01-25 10:48:00|11419.79|11419.79|11419.57|11419.57|11421.56|11421.56|11419.57|11419.57|0
1643107700000|2022-01-25 10:48:20|11418.88|11418.88|11415.53|11415.53|11418.88|11418.88|11415.53|11415.53|0
1643107710000|2022-01-25 10:48:30|11414.84|11414.84|11415.82|11415.82|11415.82|11415.82|11414.84|11414.84|0
1643107720000|2022-01-25 10:48:40|11415.98|11415.98|11415.67|11415.67|11415.98|11415.98|11415.67|11415.67|0
1643107740000|2022-01-25 10:49:00|11416.65|11416.65|11416.65|11416.65|11416.65|11416.65|11416.65|11416.65|0
1643107750000|2022-01-25 10:49:10|11416.5|11416.5|11416.73|11416.73|11416.73|11416.73|11416.5|11416.5|0
1643107770000|2022-01-25 10:49:30|11415.69|11415.69|11414.08|11414.08|11415.69|11415.69|11413.73|11413.73|0
1643107780000|2022-01-25 10:49:40|11414.77|11414.77|11414.77|11414.77|11414.77|11414.77|11414.77|11414.77|0
1643107790000|2022-01-25 10:49:50|11414.43|11414.43|11413.81|11413.81|11414.98|11414.98|11413.81|11413.81|0
1643107830000|2022-01-25 10:50:30|11413.42|11413.42|11412.44|11412.44|11413.42|11413.42|11412.44|11412.44|0
1643107840000|2022-01-25 10:50:40|11411.75|11411.75|11410.38|11410.38|11411.75|11411.75|11410.38|11410.38|0
1643107860000|2022-01-25 10:51:00|11409.4|11409.4|11409.4|11409.4|11409.4|11409.4|11409.4|11409.4|0
1643107870000|2022-01-25 10:51:10|11408.21|11408.21|11409.19|11409.19|11409.19|11409.19|11408.21|11408.21|0
1643107880000|2022-01-25 10:51:20|11409.59|11409.59|11406.91|11406.91|11409.59|11409.59|11406.91|11406.91|0
1643107890000|2022-01-25 10:51:30|11404.95|11404.95|11403.73|11403.73|11404.95|11404.95|11403.73|11403.73|0
1643107900000|2022-01-25 10:51:40|11402.75|11402.75|11402.75|11402.75|11402.75|11402.75|11402.75|11402.75|0
1643107910000|2022-01-25 10:51:50|11402.17|11402.17|11402.63|11402.63|11402.75|11402.75|11402.17|11402.17|0
1643107920000|2022-01-25 10:52:00|11404.59|11404.59|11403.61|11403.61|11404.59|11404.59|11403.61|11403.61|0
1643107930000|2022-01-25 10:52:10|11403.48|11403.48|11403.05|11403.05|11403.48|11403.48|11403.05|11403.05|0
1643107940000|2022-01-25 10:52:20|11404.03|11404.03|11401.86|11401.86|11404.43|11404.43|11401.86|11401.86|0
1643107950000|2022-01-25 10:52:30|11402.26|11402.26|11402.38|11402.38|11403.36|11403.36|11402.26|11402.26|0
1643107960000|2022-01-25 10:52:40|11402.54|11402.54|11401.64|11401.64|11402.54|11402.54|11401.64|11401.64|0
1643107970000|2022-01-25 10:52:50|11401.76|11401.76|11402.16|11402.16|11402.56|11402.56|11401.76|11401.76|0
1643107980000|2022-01-25 10:53:00|11401.9|11401.9|11401.5|11401.5|11401.9|11401.9|11401.5|11401.5|0
1643107990000|2022-01-25 10:53:10|11401.38|11401.38|11401.38|11401.38|11401.38|11401.38|11401.38|11401.38|0
1643108010000|2022-01-25 10:53:30|11403.34|11403.34|11404.32|11404.32|11404.32|11404.32|11403.34|11403.34|0
1643108030000|2022-01-25 10:53:50|11404.15|11404.15|11407.07|11407.07|11407.07|11407.07|11404.15|11404.15|0
1643108040000|2022-01-25 10:54:00|11408.05|11408.05|11409.49|11409.49|11409.49|11409.49|11408.05|11408.05|0
1643108050000|2022-01-25 10:54:10|11410.18|11410.18|11410.18|11410.18|11410.18|11410.18|11410.18|11410.18|0
1643108060000|2022-01-25 10:54:20|11409.78|11409.78|11407.17|11407.17|11409.78|11409.78|11407.17|11407.17|0
1643108070000|2022-01-25 10:54:30|11407.58|11407.58|11407.58|11407.58|11407.58|11407.58|11407.58|11407.58|0
1643108080000|2022-01-25 10:54:40|11404.64|11404.64|11404.64|11404.64|11404.64|11404.64|11404.64|11404.64|0
1643108090000|2022-01-25 10:54:50|11404.44|11404.44|11402.44|11402.44|11404.44|11404.44|11402.44|11402.44|0
1643108100000|2022-01-25 10:55:00|11403.62|11403.62|11403.32|11403.32|11403.72|11403.72|11403.32|11403.32|0
1643108110000|2022-01-25 10:55:10|11402.82|11402.82|11402.82|11402.82|11402.82|11402.82|11402.82|11402.82|0
1643108130000|2022-01-25 10:55:30|11401.63|11401.63|11401.63|11401.63|11401.63|11401.63|11401.63|11401.63|0
1643108140000|2022-01-25 10:55:40|11401.58|11401.58|11401.58|11401.58|11401.58|11401.58|11401.58|11401.58|0
1643108150000|2022-01-25 10:55:50|11401.22|11401.22|11401.46|11401.46|11401.46|11401.46|11401.22|11401.22|0
1643108160000|2022-01-25 10:56:00|11401.05|11401.05|11394.26|11394.26|11401.05|11401.05|11393.91|11393.91|0
1643108170000|2022-01-25 10:56:10|11394.47|11394.47|11394.47|11394.47|11394.47|11394.47|11394.47|11394.47|0
1643108180000|2022-01-25 10:56:20|11394.82|11394.82|11394.66|11394.66|11395.21|11395.21|11394.66|11394.66|0
1643108190000|2022-01-25 10:56:30|11394.83|11394.83|11396.79|11396.79|11396.79|11396.79|11394.83|11394.83|0
1643108200000|2022-01-25 10:56:40|11397.98|11397.98|11398.44|11398.44|11398.44|11398.44|11397.98|11397.98|0
1643108210000|2022-01-25 10:56:50|11398.61|11398.61|11399.23|11399.23|11399.23|11399.23|11398.61|11398.61|0
1643108220000|2022-01-25 10:57:00|11399.63|11399.63|11399.63|11399.63|11399.63|11399.63|11399.63|11399.63|0
1643108230000|2022-01-25 10:57:10|11399.79|11399.79|11399.96|11399.96|11399.96|11399.96|11399.79|11399.79|0
1643108240000|2022-01-25 10:57:20|11401.14|11401.14|11401.04|11401.04|11402.02|11402.02|11401.04|11401.04|0
1643108250000|2022-01-25 10:57:30|11401.25|11401.25|11401.25|11401.25|11401.25|11401.25|11401.25|11401.25|0
1643108260000|2022-01-25 10:57:40|11401.67|11401.67|11402.07|11402.07|11402.07|11402.07|11401.67|11401.67|0
1643108280000|2022-01-25 10:58:00|11404.03|11404.03|11404.03|11404.03|11404.03|11404.03|11404.03|11404.03|0
1643108290000|2022-01-25 10:58:10|11404.55|11404.55|11402.59|11402.59|11404.55|11404.55|11402.59|11402.59|0
1643108300000|2022-01-25 10:58:20|11403.57|11403.57|11403.57|11403.57|11403.57|11403.57|11403.57|11403.57|0
1643108310000|2022-01-25 10:58:30|11404.75|11404.75|11405.18|11405.18|11405.18|11405.18|11404.75|11404.75|0
1643108320000|2022-01-25 10:58:40|11405.01|11405.01|11405.01|11405.01|11405.01|11405.01|11405.01|11405.01|0
1643108330000|2022-01-25 10:58:50|11406.2|11406.2|11405.97|11405.97|11406.2|11406.2|11405.97|11405.97|0
1643108340000|2022-01-25 10:59:00|11406.23|11406.23|11408.08|11408.08|11408.08|11408.08|11406.23|11406.23|0
1643108350000|2022-01-25 10:59:10|11408.19|11408.19|11408.19|11408.19|11408.19|11408.19|11408.19|11408.19|0
1643108360000|2022-01-25 10:59:20|11407.21|11407.21|11405.42|11405.42|11407.21|11407.21|11405.42|11405.42|0
1643108370000|2022-01-25 10:59:30|11405.82|11405.82|11405.82|11405.82|11405.82|11405.82|11405.82|11405.82|0
1643108390000|2022-01-25 10:59:50|11405.78|11405.78|11405.9|11405.9|11405.9|11405.9|11405.78|11405.78|0
1643108400000|2022-01-25 11:00:00|11406.3|11406.3|11405.09|11405.09|11406.3|11406.3|11405.09|11405.09|0
1643108410000|2022-01-25 11:00:10|11404.69|11404.69|11403.77|11403.77|11406.27|11406.27|11403.77|11403.77|0
1643108420000|2022-01-25 11:00:20|11403.65|11403.65|11401.52|11401.52|11403.65|11403.65|11400.34|11400.34|0
1643108440000|2022-01-25 11:00:40|11401.4|11401.4|11401.4|11401.4|11401.4|11401.4|11401.4|11401.4|0
1643108450000|2022-01-25 11:00:50|11400.42|11400.42|11400.42|11400.42|11400.42|11400.42|11400.42|11400.42|0
1643108460000|2022-01-25 11:01:00|11399.82|11399.82|11397.9|11397.9|11399.82|11399.82|11397.9|11397.9|0
1643108480000|2022-01-25 11:01:20|11398.06|11398.06|11399.44|11399.44|11399.44|11399.44|11398.06|11398.06|0
1643108490000|2022-01-25 11:01:30|11398.93|11398.93|11397.75|11397.75|11398.93|11398.93|11397.75|11397.75|0
1643108500000|2022-01-25 11:01:40|11397.35|11397.35|11397.35|11397.35|11397.35|11397.35|11397.35|11397.35|0
1643108520000|2022-01-25 11:02:00|11397.53|11397.53|11397.53|11397.53|11397.53|11397.53|11397.53|11397.53|0
1643108530000|2022-01-25 11:02:10|11397.19|11397.19|11397.19|11397.19|11397.19|11397.19|11397.19|11397.19|0
1643108540000|2022-01-25 11:02:20|11397.53|11397.53|11403.71|11403.71|11403.71|11403.71|11397.53|11397.53|0
1643108550000|2022-01-25 11:02:30|11403.83|11403.83|11407.32|11407.32|11407.65|11407.65|11403.83|11403.83|0
1643108560000|2022-01-25 11:02:40|11407.55|11407.55|11407.66|11407.66|11407.66|11407.66|11407.55|11407.55|0
1643108570000|2022-01-25 11:02:50|11407.27|11407.27|11406.29|11406.29|11407.27|11407.27|11404.7|11404.7|0
1643108580000|2022-01-25 11:03:00|11407.47|11407.47|11408.45|11408.45|11408.45|11408.45|11407.47|11407.47|0
1643108590000|2022-01-25 11:03:10|11408.33|11408.33|11408.33|11408.33|11408.33|11408.33|11408.33|11408.33|0
1643108600000|2022-01-25 11:03:20|11408.17|11408.17|11409.48|11409.48|11409.48|11409.48|11408.17|11408.17|0
1643108610000|2022-01-25 11:03:30|11409.88|11409.88|11410.84|11410.84|11411.43|11411.43|11409.88|11409.88|0
1643108630000|2022-01-25 11:03:50|11411.34|11411.34|11411.51|11411.51|11411.51|11411.51|11411.34|11411.34|0
1643108640000|2022-01-25 11:04:00|11410.99|11410.99|11411.91|11411.91|11412.17|11412.17|11410.99|11410.99|0
1643108650000|2022-01-25 11:04:10|11413.1|11413.1|11413.53|11413.53|11413.53|11413.53|11413.1|11413.1|0
1643108660000|2022-01-25 11:04:20|11414.51|11414.51|11415.89|11415.89|11415.89|11415.89|11414.51|11414.51|0
1643108670000|2022-01-25 11:04:30|11416.58|11416.58|11416.42|11416.42|11416.58|11416.58|11416.32|11416.32|0
1643108690000|2022-01-25 11:04:50|11416.22|11416.22|11416.22|11416.22|11416.22|11416.22|11416.22|11416.22|0
1643108700000|2022-01-25 11:05:00|11417.2|11417.2|11417.2|11417.2|11417.2|11417.2|11417.2|11417.2|0
1643108710000|2022-01-25 11:05:10|11416.01|11416.01|11416.13|11416.13|11416.13|11416.13|11416.01|11416.01|0
1643108720000|2022-01-25 11:05:20|11415.98|11415.98|11414.98|11414.98|11415.98|11415.98|11414.02|11414.02|0
1643108730000|2022-01-25 11:05:30|11414.72|11414.72|11415.14|11415.14|11415.14|11415.14|11414.46|11414.46|0
1643108740000|2022-01-25 11:05:40|11415.4|11415.4|11415.4|11415.4|11415.4|11415.4|11415.4|11415.4|0
1643108760000|2022-01-25 11:06:00|11415.75|11415.75|11416.78|11416.78|11417.76|11417.76|11415.75|11415.75|0
1643108780000|2022-01-25 11:06:20|11416.57|11416.57|11416.57|11416.57|11416.57|11416.57|11416.57|11416.57|0
1643108790000|2022-01-25 11:06:30|11415.38|11415.38|11415.38|11415.38|11415.38|11415.38|11415.38|11415.38|0
1643108800000|2022-01-25 11:06:40|11414.86|11414.86|11414.44|11414.44|11414.86|11414.86|11414.23|11414.23|0
1643108810000|2022-01-25 11:06:50|11414.6|11414.6|11414.7|11414.7|11414.7|11414.7|11414.58|11414.58|0
1643108820000|2022-01-25 11:07:00|11415.2|11415.2|11415.63|11415.63|11415.63|11415.63|11415.2|11415.2|0
1643108830000|2022-01-25 11:07:10|11416.81|11416.81|11417.79|11417.79|11417.79|11417.79|11416.81|11416.81|0
1643108840000|2022-01-25 11:07:20|11416.02|11416.02|11411.53|11411.53|11416.02|11416.02|11411.53|11411.53|0
1643108850000|2022-01-25 11:07:30|11411.93|11411.93|11411.54|11411.54|11411.93|11411.93|11411.54|11411.54|0
1643108880000|2022-01-25 11:08:00|11411.8|11411.8|11412.01|11412.01|11412.01|11412.01|11411.8|11411.8|0
1643108890000|2022-01-25 11:08:10|11411.61|11411.61|11411.22|11411.22|11411.61|11411.61|11411.22|11411.22|0
1643108900000|2022-01-25 11:08:20|11411.61|11411.61|11411.61|11411.61|11411.61|11411.61|11411.61|11411.61|0
1643108910000|2022-01-25 11:08:30|11410.43|11410.43|11406.51|11406.51|11410.43|11410.43|11406.51|11406.51|0
1643108940000|2022-01-25 11:09:00|11407.49|11407.49|11407.83|11407.83|11407.99|11407.99|11407.49|11407.49|0
1643108950000|2022-01-25 11:09:10|11407.95|11407.95|11410.56|11410.56|11410.56|11410.56|11407.95|11407.95|0
1643108960000|2022-01-25 11:09:20|11410.96|11410.96|11410.96|11410.96|11410.96|11410.96|11410.96|11410.96|0
1643108970000|2022-01-25 11:09:30|11411.03|11411.03|11411.09|11411.09|11411.09|11411.09|11411.03|11411.03|0
1643108980000|2022-01-25 11:09:40|11411.48|11411.48|11411.48|11411.48|11411.48|11411.48|11411.48|11411.48|0
1643108990000|2022-01-25 11:09:50|11410.51|11410.51|11410.36|11410.36|11410.51|11410.51|11410.36|11410.36|0
1643109000000|2022-01-25 11:10:00|11410.27|11410.27|11411.53|11411.53|11411.88|11411.88|11410.27|11410.27|0
1643109010000|2022-01-25 11:10:10|11410.55|11410.55|11410.55|11410.55|11410.55|11410.55|11410.55|11410.55|0
1643109020000|2022-01-25 11:10:20|11409.75|11409.75|11409.75|11409.75|11409.75|11409.75|11409.75|11409.75|0
1643109030000|2022-01-25 11:10:30|11409.94|11409.94|11409.94|11409.94|11409.94|11409.94|11409.94|11409.94|0
1643109060000|2022-01-25 11:11:00|11409.25|11409.25|11408.38|11408.38|11409.25|11409.25|11408.38|11408.38|0
1643109070000|2022-01-25 11:11:10|11408.21|11408.21|11408.21|11408.21|11408.21|11408.21|11408.21|11408.21|0
1643109090000|2022-01-25 11:11:30|11408.42|11408.42|11407.44|11407.44|11408.42|11408.42|11407.44|11407.44|0
1643109130000|2022-01-25 11:12:10|11406.46|11406.46|11406.46|11406.46|11406.46|11406.46|11406.46|11406.46|0
1643109140000|2022-01-25 11:12:20|11405.48|11405.48|11402.92|11402.92|11405.48|11405.48|11402.92|11402.92|0
1643109150000|2022-01-25 11:12:30|11402.8|11402.8|11402.8|11402.8|11402.8|11402.8|11402.8|11402.8|0
1643109160000|2022-01-25 11:12:40|11402.68|11402.68|11404.05|11404.05|11404.05|11404.05|11402.42|11402.42|0
1643109170000|2022-01-25 11:12:50|11404.14|11404.14|11404.26|11404.26|11404.26|11404.26|11404.14|11404.14|0
1643109180000|2022-01-25 11:13:00|11403.57|11403.57|11403.31|11403.31|11403.57|11403.57|11403.31|11403.31|0
1643109200000|2022-01-25 11:13:20|11403.33|11403.33|11403.33|11403.33|11403.33|11403.33|11403.33|11403.33|0
1643109230000|2022-01-25 11:13:50|11403.45|11403.45|11403.45|11403.45|11403.45|11403.45|11403.45|11403.45|0
1643109240000|2022-01-25 11:14:00|11403.33|11403.33|11403.73|11403.73|11403.73|11403.73|11403.33|11403.33|0
1643109250000|2022-01-25 11:14:10|11404.13|11404.13|11408.59|11408.59|11408.59|11408.59|11404.13|11404.13|0
1643109270000|2022-01-25 11:14:30|11408.65|11408.65|11410.82|11410.82|11410.82|11410.82|11408.65|11408.65|0
1643109280000|2022-01-25 11:14:40|11410.76|11410.76|11411.19|11411.19|11411.98|11411.98|11410.76|11410.76|0
1643109290000|2022-01-25 11:14:50|11411.34|11411.34|11411.7|11411.7|11411.7|11411.7|11411.34|11411.34|0
1643109300000|2022-01-25 11:15:00|11411.36|11411.36|11410.52|11410.52|11411.36|11411.36|11410.52|11410.52|0
1643109310000|2022-01-25 11:15:10|11411.02|11411.02|11413.8|11413.8|11414.99|11414.99|11411.02|11411.02|0
1643109340000|2022-01-25 11:15:40|11413.4|11413.4|11411.44|11411.44|11413.4|11413.4|11411.44|11411.44|0
1643109360000|2022-01-25 11:16:00|11411.2|11411.2|11408.78|11408.78|11411.2|11411.2|11408.78|11408.78|0
1643109370000|2022-01-25 11:16:10|11409.04|11409.04|11409.55|11409.55|11409.55|11409.55|11409.04|11409.04|0
1643109380000|2022-01-25 11:16:20|11409.29|11409.29|11409.29|11409.29|11409.29|11409.29|11409.29|11409.29|0
1643109390000|2022-01-25 11:16:30|11409.47|11409.47|11409.7|11409.7|11409.7|11409.7|11409.47|11409.47|0
1643109400000|2022-01-25 11:16:40|11408.73|11408.73|11406.77|11406.77|11408.73|11408.73|11406.77|11406.77|0
1643109420000|2022-01-25 11:17:00|11406.51|11406.51|11406.51|11406.51|11406.51|11406.51|11406.51|11406.51|0
1643109440000|2022-01-25 11:17:20|11406.34|11406.34|11406.43|11406.43|11407.53|11407.53|11406.31|11406.31|0
1643109480000|2022-01-25 11:18:00|11407.8|11407.8|11407.8|11407.8|11407.8|11407.8|11407.8|11407.8|0
1643109500000|2022-01-25 11:18:20|11407.97|11407.97|11407.97|11407.97|11407.97|11407.97|11407.97|11407.97|0
1643109540000|2022-01-25 11:19:00|11407.76|11407.76|11407.79|11407.79|11407.95|11407.95|11407.76|11407.76|0
1643109550000|2022-01-25 11:19:10|11407.67|11407.67|11407.79|11407.79|11407.79|11407.79|11407.67|11407.67|0
1643109560000|2022-01-25 11:19:20|11407.76|11407.76|11400.5|11400.5|11407.76|11407.76|11400.5|11400.5|0
1643109580000|2022-01-25 11:19:40|11399.99|11399.99|11400.5|11400.5|11400.5|11400.5|11399.99|11399.99|0
1643109590000|2022-01-25 11:19:50|11400.26|11400.26|11400.26|11400.26|11400.26|11400.26|11400.26|11400.26|0
1643109610000|2022-01-25 11:20:10|11399.66|11399.66|11398.97|11398.97|11399.66|11399.66|11398.97|11398.97|0
1643109620000|2022-01-25 11:20:20|11396.67|11396.67|11396.11|11396.11|11397.25|11397.25|11396.11|11396.11|0
1643109630000|2022-01-25 11:20:30|11395.99|11395.99|11395.35|11395.35|11395.99|11395.99|11395.35|11395.35|0
1643109640000|2022-01-25 11:20:40|11393.39|11393.39|11390.66|11390.66|11393.39|11393.39|11390.66|11390.66|0
1643109650000|2022-01-25 11:20:50|11391.64|11391.64|11391.64|11391.64|11391.64|11391.64|11391.64|11391.64|0
1643109660000|2022-01-25 11:21:00|11391.41|11391.41|11394.96|11394.96|11394.96|11394.96|11391.41|11391.41|0
1643109670000|2022-01-25 11:21:10|11395.18|11395.18|11397.78|11397.78|11397.78|11397.78|11395.18|11395.18|0
1643109680000|2022-01-25 11:21:20|11398.97|11398.97|11402.13|11402.13|11402.53|11402.53|11398.97|11398.97|0
1643109690000|2022-01-25 11:21:30|11402.3|11402.3|11402.99|11402.99|11402.99|11402.99|11402.3|11402.3|0
1643109700000|2022-01-25 11:21:40|11403.11|11403.11|11402.13|11402.13|11403.11|11403.11|11402.13|11402.13|0
1643109720000|2022-01-25 11:22:00|11402.39|11402.39|11401.37|11401.37|11402.81|11402.81|11401.37|11401.37|0
1643109740000|2022-01-25 11:22:20|11401.11|11401.11|11399.92|11399.92|11401.11|11401.11|11399.92|11399.92|0
1643109750000|2022-01-25 11:22:30|11400.9|11400.9|11400.9|11400.9|11400.9|11400.9|11400.9|11400.9|0
1643109790000|2022-01-25 11:23:10|11402.08|11402.08|11402.08|11402.08|11402.08|11402.08|11402.08|11402.08|0
1643109810000|2022-01-25 11:23:30|11402.21|11402.21|11402.08|11402.08|11402.21|11402.21|11402.08|11402.08|0
1643109820000|2022-01-25 11:23:40|11401.11|11401.11|11402.88|11402.88|11402.88|11402.88|11401.11|11401.11|0
1643109830000|2022-01-25 11:23:50|11403.09|11403.09|11403.03|11403.03|11403.09|11403.09|11402.93|11402.93|0
1643109860000|2022-01-25 11:24:20|11403.29|11403.29|11403.29|11403.29|11403.29|11403.29|11403.29|11403.29|0
1643109880000|2022-01-25 11:24:40|11404.48|11404.48|11404.48|11404.48|11404.48|11404.48|11404.48|11404.48|0
1643109900000|2022-01-25 11:25:00|11404.65|11404.65|11407.13|11407.13|11407.13|11407.13|11404.65|11404.65|0
1643109920000|2022-01-25 11:25:20|11407.63|11407.63|11407.63|11407.63|11407.63|11407.63|11407.63|11407.63|0
1643109960000|2022-01-25 11:26:00|11406.84|11406.84|11406.84|11406.84|11406.84|11406.84|11406.84|11406.84|0
1643109970000|2022-01-25 11:26:10|11407.18|11407.18|11406.2|11406.2|11408.16|11408.16|11406.2|11406.2|0
1643109980000|2022-01-25 11:26:20|11407.18|11407.18|11407.18|11407.18|11407.18|11407.18|11407.18|11407.18|0
1643109990000|2022-01-25 11:26:30|11407.58|11407.58|11407.58|11407.58|11407.58|11407.58|11407.58|11407.58|0
1643110000000|2022-01-25 11:26:40|11408.27|11408.27|11409.42|11409.42|11409.42|11409.42|11408.27|11408.27|0
1643110020000|2022-01-25 11:27:00|11410.11|11410.11|11410.11|11410.11|11410.11|11410.11|11410.11|11410.11|0
1643110040000|2022-01-25 11:27:20|11409.61|11409.61|11409.61|11409.61|11409.61|11409.61|11409.49|11409.49|0
1643110050000|2022-01-25 11:27:30|11407.83|11407.83|11407.57|11407.57|11407.83|11407.83|11407.57|11407.57|0
1643110060000|2022-01-25 11:27:40|11407.15|11407.15|11406.8|11406.8|11407.15|11407.15|11406.46|11406.46|0
1643110100000|2022-01-25 11:28:20|11407.15|11407.15|11407.15|11407.15|11407.15|11407.15|11407.15|11407.15|0
1643110130000|2022-01-25 11:28:50|11406.99|11406.99|11406.99|11406.99|11406.99|11406.99|11406.99|11406.99|0
1643110140000|2022-01-25 11:29:00|11406.73|11406.73|11407.39|11407.39|11407.71|11407.71|11406.52|11406.52|0
1643110150000|2022-01-25 11:29:10|11407.7|11407.7|11407.7|11407.7|11407.7|11407.7|11407.7|11407.7|0
1643110180000|2022-01-25 11:29:40|11408.04|11408.04|11409.23|11409.23|11409.23|11409.23|11408.04|11408.04|0
1643110200000|2022-01-25 11:30:00|11408.88|11408.88|11407.66|11407.66|11408.88|11408.88|11407.66|11407.66|0
1643110210000|2022-01-25 11:30:10|11407.16|11407.16|11406.34|11406.34|11407.79|11407.79|11406.34|11406.34|0
1643110230000|2022-01-25 11:30:30|11405.15|11405.15|11404.64|11404.64|11405.15|11405.15|11404.64|11404.64|0
1643110240000|2022-01-25 11:30:40|11404.77|11404.77|11404.77|11404.77|11404.77|11404.77|11404.77|11404.77|0
1643110260000|2022-01-25 11:31:00|11405.75|11405.75|11405.75|11405.75|11406.15|11406.15|11405.75|11405.75|0
1643110270000|2022-01-25 11:31:10|11404.77|11404.77|11403.4|11403.4|11404.77|11404.77|11403.4|11403.4|0
1643110280000|2022-01-25 11:31:20|11403.27|11403.27|11402.36|11402.36|11403.27|11403.27|11402.36|11402.36|0
1643110290000|2022-01-25 11:31:30|11402.13|11402.13|11396.94|11396.94|11402.13|11402.13|11396.94|11396.94|0
1643110300000|2022-01-25 11:31:40|11395.96|11395.96|11393.27|11393.27|11395.96|11395.96|11393.27|11393.27|0
1643110320000|2022-01-25 11:32:00|11392.91|11392.91|11392.41|11392.41|11392.91|11392.91|11392.41|11392.41|0
1643110330000|2022-01-25 11:32:10|11392.06|11392.06|11393.26|11393.26|11393.26|11393.26|11392.06|11392.06|0
1643110340000|2022-01-25 11:32:20|11393.02|11393.02|11393.82|11393.82|11393.82|11393.82|11393.02|11393.02|0
1643110370000|2022-01-25 11:32:50|11393.72|11393.72|11394.22|11394.22|11394.22|11394.22|11393.72|11393.72|0
1643110380000|2022-01-25 11:33:00|11394.57|11394.57|11394.99|11394.99|11394.99|11394.99|11394.57|11394.57|0
1643110390000|2022-01-25 11:33:10|11395.22|11395.22|11395.35|11395.35|11395.35|11395.35|11395.22|11395.22|0
1643110400000|2022-01-25 11:33:20|11395.71|11395.71|11396.11|11396.11|11396.11|11396.11|11395.71|11395.71|0
1643110420000|2022-01-25 11:33:40|11397.3|11397.3|11397.3|11397.3|11397.3|11397.3|11397.3|11397.3|0
1643110430000|2022-01-25 11:33:50|11395.34|11395.34|11395.6|11395.6|11395.6|11395.6|11395.08|11395.08|0
1643110440000|2022-01-25 11:34:00|11395.39|11395.39|11394.16|11394.16|11395.39|11395.39|11394.16|11394.16|0
1643110460000|2022-01-25 11:34:20|11394.04|11394.04|11391.87|11391.87|11394.04|11394.04|11391.87|11391.87|0
1643110480000|2022-01-25 11:34:40|11392.85|11392.85|11393.06|11393.06|11393.06|11393.06|11392.85|11392.85|0
1643110490000|2022-01-25 11:34:50|11392.79|11392.79|11393.49|11393.49|11394.12|11394.12|11392.79|11392.79|0
1643110500000|2022-01-25 11:35:00|11394.47|11394.47|11394.21|11394.21|11394.47|11394.47|11394.21|11394.21|0
1643110510000|2022-01-25 11:35:10|11394.42|11394.42|11394.6|11394.6|11394.6|11394.6|11394.21|11394.21|0
1643110530000|2022-01-25 11:35:30|11394.39|11394.39|11394.39|11394.39|11394.39|11394.39|11394.39|11394.39|0
1643110550000|2022-01-25 11:35:50|11394.47|11394.47|11394.47|11394.47|11394.47|11394.47|11394.47|11394.47|0
1643110560000|2022-01-25 11:36:00|11393.78|11393.78|11393.81|11393.81|11393.81|11393.81|11393.78|11393.78|0
1643110570000|2022-01-25 11:36:10|11393.35|11393.35|11396.98|11396.98|11396.98|11396.98|11393.35|11393.35|0
1643110610000|2022-01-25 11:36:50|11397.32|11397.32|11397.67|11397.67|11397.67|11397.67|11397.32|11397.32|0
1643110620000|2022-01-25 11:37:00|11396.82|11396.82|11396.82|11396.82|11396.82|11396.82|11396.82|11396.82|0
1643110630000|2022-01-25 11:37:10|11397.22|11397.22|11397.22|11397.22|11397.22|11397.22|11397.22|11397.22|0
1643110640000|2022-01-25 11:37:20|11398.41|11398.41|11398.75|11398.75|11398.75|11398.75|11398.41|11398.41|0
1643110650000|2022-01-25 11:37:30|11398.41|11398.41|11397.8|11397.8|11398.41|11398.41|11397.8|11397.8|0
1643110670000|2022-01-25 11:37:50|11397.92|11397.92|11397.92|11397.92|11397.92|11397.92|11397.92|11397.92|0
1643110680000|2022-01-25 11:38:00|11397.61|11397.61|11397.61|11397.61|11397.61|11397.61|11397.61|11397.61|0
1643110690000|2022-01-25 11:38:10|11397.14|11397.14|11397.14|11397.14|11397.14|11397.14|11397.14|11397.14|0
1643110720000|2022-01-25 11:38:40|11397.36|11397.36|11394.9|11394.9|11397.36|11397.36|11394.9|11394.9|0
1643110740000|2022-01-25 11:39:00|11396.09|11396.09|11397.19|11397.19|11397.19|11397.19|11396.09|11396.09|0
1643110760000|2022-01-25 11:39:20|11397.53|11397.53|11397.53|11397.53|11397.53|11397.53|11397.53|11397.53|0
1643110770000|2022-01-25 11:39:30|11397.84|11397.84|11397.84|11397.84|11397.84|11397.84|11397.84|11397.84|0
1643110780000|2022-01-25 11:39:40|11397.72|11397.72|11397.72|11397.72|11397.72|11397.72|11397.72|11397.72|0
1643110790000|2022-01-25 11:39:50|11397.08|11397.08|11396.66|11396.66|11397.08|11397.08|11396.66|11396.66|0
1643110800000|2022-01-25 11:40:00|11396.4|11396.4|11396.4|11396.4|11396.4|11396.4|11396.4|11396.4|0
1643110810000|2022-01-25 11:40:10|11395.21|11395.21|11395.21|11395.21|11395.21|11395.21|11395.21|11395.21|0
1643110820000|2022-01-25 11:40:20|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|0
1643110830000|2022-01-25 11:40:30|11393.7|11393.7|11391.06|11391.06|11393.7|11393.7|11391.06|11391.06|0
1643110850000|2022-01-25 11:40:50|11390.08|11390.08|11389.75|11389.75|11390.08|11390.08|11389.58|11389.58|0
1643110860000|2022-01-25 11:41:00|11389.4|11389.4|11389.07|11389.07|11389.4|11389.4|11389.07|11389.07|0
1643110870000|2022-01-25 11:41:10|11387.89|11387.89|11387.38|11387.38|11387.89|11387.89|11387.38|11387.38|0
1643110880000|2022-01-25 11:41:20|11387.12|11387.12|11385.94|11385.94|11387.12|11387.12|11385.94|11385.94|0
1643110900000|2022-01-25 11:41:40|11386.2|11386.2|11386.2|11386.2|11386.2|11386.2|11386.2|11386.2|0
1643110910000|2022-01-25 11:41:50|11386.32|11386.32|11385.97|11385.97|11386.32|11386.32|11385.63|11385.63|0
1643110920000|2022-01-25 11:42:00|11385.71|11385.71|11384.72|11384.72|11385.71|11385.71|11384.72|11384.72|0
1643110930000|2022-01-25 11:42:10|11384.51|11384.51|11384.51|11384.51|11384.51|11384.51|11384.28|11384.28|0
1643110940000|2022-01-25 11:42:20|11382.14|11382.14|11382.19|11382.19|11382.19|11382.19|11382.14|11382.14|0
1643110950000|2022-01-25 11:42:30|11381.89|11381.89|11381.89|11381.89|11382.15|11382.15|11381.89|11381.89|0
1643110960000|2022-01-25 11:42:40|11382.22|11382.22|11381.8|11381.8|11382.22|11382.22|11381.8|11381.8|0
1643110970000|2022-01-25 11:42:50|11381.68|11381.68|11381.35|11381.35|11381.68|11381.68|11381.35|11381.35|0
1643110980000|2022-01-25 11:43:00|11377.43|11377.43|11377.5|11377.5|11377.5|11377.5|11377.35|11377.35|0
1643110990000|2022-01-25 11:43:10|11377.27|11377.27|11375.17|11375.17|11377.27|11377.27|11375.17|11375.17|0
1643111000000|2022-01-25 11:43:20|11374.48|11374.48|11371.31|11371.31|11374.48|11374.48|11371.31|11371.31|0
1643111010000|2022-01-25 11:43:30|11369.35|11369.35|11369.35|11369.35|11369.35|11369.35|11369.35|11369.35|0
1643111030000|2022-01-25 11:43:50|11370.33|11370.33|11370.67|11370.67|11370.67|11370.67|11370.33|11370.33|0
1643111040000|2022-01-25 11:44:00|11370.51|11370.51|11370.51|11370.51|11370.51|11370.51|11370.51|11370.51|0
1643111060000|2022-01-25 11:44:20|11370.72|11370.72|11370.88|11370.88|11370.88|11370.88|11370.72|11370.72|0
1643111070000|2022-01-25 11:44:30|11371.86|11371.86|11371.86|11371.86|11371.86|11371.86|11371.86|11371.86|0
1643111080000|2022-01-25 11:44:40|11372.12|11372.12|11372.12|11372.12|11372.25|11372.25|11372.12|11372.12|0
1643111090000|2022-01-25 11:44:50|11371.99|11371.99|11371.99|11371.99|11371.99|11371.99|11371.99|11371.99|0
1643111100000|2022-01-25 11:45:00|11370.81|11370.81|11370.83|11370.83|11371.04|11371.04|11370.81|11370.81|0
1643111110000|2022-01-25 11:45:10|11371.81|11371.81|11372.14|11372.14|11372.29|11372.29|11371.81|11371.81|0
1643111120000|2022-01-25 11:45:20|11372.37|11372.37|11373.52|11373.52|11373.52|11373.52|11372.37|11372.37|0
1643111140000|2022-01-25 11:45:40|11372.33|11372.33|11372.33|11372.33|11372.33|11372.33|11372.33|11372.33|0
1643111150000|2022-01-25 11:45:50|11372.68|11372.68|11373.42|11373.42|11373.42|11373.42|11372.68|11372.68|0
1643111160000|2022-01-25 11:46:00|11373.63|11373.63|11373.42|11373.42|11373.63|11373.63|11373.42|11373.42|0
1643111170000|2022-01-25 11:46:10|11374.61|11374.61|11374.61|11374.61|11374.61|11374.61|11374.61|11374.61|0
1643111200000|2022-01-25 11:46:40|11374.53|11374.53|11374.53|11374.53|11374.53|11374.53|11374.53|11374.53|0
1643111220000|2022-01-25 11:47:00|11374.65|11374.65|11374.65|11374.65|11374.65|11374.65|11374.65|11374.65|0
1643111230000|2022-01-25 11:47:10|11375.84|11375.84|11377.68|11377.68|11377.68|11377.68|11375.84|11375.84|0
1643111260000|2022-01-25 11:47:40|11378.02|11378.02|11378.02|11378.02|11378.02|11378.02|11378.02|11378.02|0
1643111270000|2022-01-25 11:47:50|11377.72|11377.72|11377.72|11377.72|11377.72|11377.72|11377.72|11377.72|0
1643111280000|2022-01-25 11:48:00|11376.54|11376.54|11376.54|11376.54|11376.54|11376.54|11376.54|11376.54|0
1643111310000|2022-01-25 11:48:30|11376.69|11376.69|11377.67|11377.67|11377.67|11377.67|11376.69|11376.69|0
1643111320000|2022-01-25 11:48:40|11377.78|11377.78|11377.38|11377.38|11377.78|11377.78|11377.38|11377.38|0
1643111340000|2022-01-25 11:49:00|11377.58|11377.58|11377.58|11377.58|11377.58|11377.58|11377.58|11377.58|0
1643111350000|2022-01-25 11:49:10|11379.54|11379.54|11379.54|11379.54|11379.54|11379.54|11379.54|11379.54|0
1643111360000|2022-01-25 11:49:20|11379.89|11379.89|11379.89|11379.89|11379.89|11379.89|11379.89|11379.89|0
1643111380000|2022-01-25 11:49:40|11378.91|11378.91|11378.91|11378.91|11378.91|11378.91|11378.91|11378.91|0
1643111410000|2022-01-25 11:50:10|11380.09|11380.09|11380.31|11380.31|11380.31|11380.31|11380.09|11380.09|0
1643111420000|2022-01-25 11:50:20|11380.53|11380.53|11381.51|11381.51|11381.51|11381.51|11380.53|11380.53|0
1643111440000|2022-01-25 11:50:40|11381.63|11381.63|11381.63|11381.63|11381.63|11381.63|11381.63|11381.63|0
1643111480000|2022-01-25 11:51:20|11380.94|11380.94|11380.94|11380.94|11380.94|11380.94|11380.94|11380.94|0
1643111490000|2022-01-25 11:51:30|11380.59|11380.59|11380.59|11380.59|11380.59|11380.59|11380.59|11380.59|0
1643111520000|2022-01-25 11:52:00|11380.94|11380.94|11381.14|11381.14|11381.14|11381.14|11380.94|11380.94|0
1643111530000|2022-01-25 11:52:10|11381.28|11381.28|11381.05|11381.05|11381.28|11381.28|11381.05|11381.05|0
1643111550000|2022-01-25 11:52:30|11380.71|11380.71|11380.81|11380.81|11380.81|11380.81|11380.47|11380.47|0
1643111570000|2022-01-25 11:52:50|11380.51|11380.51|11380.51|11380.51|11380.51|11380.51|11380.51|11380.51|0
1643111580000|2022-01-25 11:53:00|11380.83|11380.83|11376.57|11376.57|11380.83|11380.83|11376.57|11376.57|0
1643111590000|2022-01-25 11:53:10|11376.45|11376.45|11376.29|11376.29|11376.45|11376.45|11376.29|11376.29|0
1643111600000|2022-01-25 11:53:20|11375.66|11375.66|11375.44|11375.44|11375.66|11375.66|11375.44|11375.44|0
1643111630000|2022-01-25 11:53:50|11376.42|11376.42|11376.24|11376.24|11376.64|11376.64|11376.24|11376.24|0
1643111640000|2022-01-25 11:54:00|11377.42|11377.42|11377.21|11377.21|11377.42|11377.42|11377.21|11377.21|0
1643111660000|2022-01-25 11:54:20|11377.42|11377.42|11377.42|11377.42|11377.42|11377.42|11377.42|11377.42|0
1643111670000|2022-01-25 11:54:30|11376.73|11376.73|11376.73|11376.73|11376.73|11376.73|11376.73|11376.73|0
1643111690000|2022-01-25 11:54:50|11374.77|11374.77|11374.77|11374.77|11374.77|11374.77|11374.77|11374.77|0
1643111700000|2022-01-25 11:55:00|11374.26|11374.26|11374.26|11374.26|11374.26|11374.26|11374.26|11374.26|0
1643111710000|2022-01-25 11:55:10|11373.08|11373.08|11370.79|11370.79|11373.08|11373.08|11370.79|11370.79|0
1643111720000|2022-01-25 11:55:20|11369.6|11369.6|11368.48|11368.48|11369.6|11369.6|11366.9|11366.9|0
1643111730000|2022-01-25 11:55:30|11368.22|11368.22|11367.53|11367.53|11368.22|11368.22|11367.53|11367.53|0
1643111740000|2022-01-25 11:55:40|11367.08|11367.08|11367.08|11367.08|11367.08|11367.08|11367.08|11367.08|0
1643111750000|2022-01-25 11:55:50|11367.29|11367.29|11366.1|11366.1|11367.29|11367.29|11366.1|11366.1|0
1643111760000|2022-01-25 11:56:00|11367.29|11367.29|11367.29|11367.29|11367.29|11367.29|11367.29|11367.29|0
1643111770000|2022-01-25 11:56:10|11367.68|11367.68|11368.88|11368.88|11369.64|11369.64|11367.68|11367.68|0
1643111780000|2022-01-25 11:56:20|11369|11369|11369.23|11369.23|11369.23|11369.23|11369|11369|0
1643111800000|2022-01-25 11:56:40|11368.82|11368.82|11369.25|11369.25|11369.25|11369.25|11368.56|11368.56|0
1643111810000|2022-01-25 11:56:50|11370.59|11370.59|11375.24|11375.24|11375.26|11375.26|11370.59|11370.59|0
1643111820000|2022-01-25 11:57:00|11374.61|11374.61|11374.61|11374.61|11374.61|11374.61|11374.61|11374.61|0
1643111830000|2022-01-25 11:57:10|11375.03|11375.03|11375.03|11375.03|11375.03|11375.03|11375.03|11375.03|0
1643111860000|2022-01-25 11:57:40|11375.29|11375.29|11375.29|11375.29|11375.29|11375.29|11375.29|11375.29|0
1643111870000|2022-01-25 11:57:50|11376.48|11376.48|11377.21|11377.21|11377.21|11377.21|11376.48|11376.48|0
1643111890000|2022-01-25 11:58:10|11382.11|11382.11|11382.11|11382.11|11382.11|11382.11|11382.11|11382.11|0
1643111910000|2022-01-25 11:58:30|11382.53|11382.53|11382.32|11382.32|11382.53|11382.53|11382.32|11382.32|0
1643111920000|2022-01-25 11:58:40|11382.82|11382.82|11382.9|11382.9|11382.9|11382.9|11382.82|11382.82|0
1643111930000|2022-01-25 11:58:50|11383.88|11383.88|11383.88|11383.88|11383.88|11383.88|11383.88|11383.88|0
1643111940000|2022-01-25 11:59:00|11384.14|11384.14|11384.14|11384.14|11384.14|11384.14|11384.14|11384.14|0
1643111970000|2022-01-25 11:59:30|11384.47|11384.47|11384.47|11384.47|11384.47|11384.47|11384.47|11384.47|0
1643111980000|2022-01-25 11:59:40|11384.26|11384.26|11384.26|11384.26|11384.26|11384.26|11384.26|11384.26|0
1643111990000|2022-01-25 11:59:50|11383.28|11383.28|11381.94|11381.94|11383.28|11383.28|11381.94|11381.94|0
1643112020000|2022-01-25 12:00:20|11381.54|11381.54|11381.54|11381.54|11381.54|11381.54|11381.54|11381.54|0
1643112030000|2022-01-25 12:00:30|11381.19|11381.19|11380.98|11380.98|11381.19|11381.19|11380.98|11380.98|0
1643112060000|2022-01-25 12:01:00|11380.81|11380.81|11380.81|11380.81|11380.81|11380.81|11380.81|11380.81|0
1643112080000|2022-01-25 12:01:20|11381.07|11381.07|11381.07|11381.07|11381.07|11381.07|11381.07|11381.07|0
1643112100000|2022-01-25 12:01:40|11381.49|11381.49|11381.49|11381.49|11381.49|11381.49|11381.49|11381.49|0
1643112110000|2022-01-25 12:01:50|11380.51|11380.51|11380.51|11380.51|11380.51|11380.51|11380.51|11380.51|0
1643112120000|2022-01-25 12:02:00|11380.09|11380.09|11380.18|11380.18|11380.18|11380.18|11380.09|11380.09|0
1643112130000|2022-01-25 12:02:10|11379.2|11379.2|11379.2|11379.2|11379.2|11379.2|11379.2|11379.2|0
1643112150000|2022-01-25 12:02:30|11379.03|11379.03|11379.03|11379.03|11379.03|11379.03|11379.03|11379.03|0
1643112160000|2022-01-25 12:02:40|11378.68|11378.68|11377.5|11377.5|11378.68|11378.68|11377.5|11377.5|0
1643112170000|2022-01-25 12:02:50|11376.52|11376.52|11376.68|11376.68|11376.68|11376.68|11376.52|11376.52|0
1643112180000|2022-01-25 12:03:00|11376.42|11376.42|11375.73|11375.73|11376.53|11376.53|11375.73|11375.73|0
1643112190000|2022-01-25 12:03:10|11375.47|11375.47|11374.49|11374.49|11375.47|11375.47|11374.49|11374.49|0
1643112200000|2022-01-25 12:03:20|11374.53|11374.53|11374.53|11374.53|11374.53|11374.53|11374.53|11374.53|0
1643112210000|2022-01-25 12:03:30|11374.74|11374.74|11375.55|11375.55|11375.55|11375.55|11374.74|11374.74|0
1643112220000|2022-01-25 12:03:40|11374.75|11374.75|11374.75|11374.75|11374.75|11374.75|11374.75|11374.75|0
1643112230000|2022-01-25 12:03:50|11373.56|11373.56|11373.06|11373.06|11373.56|11373.56|11373.06|11373.06|0
1643112240000|2022-01-25 12:04:00|11372.83|11372.83|11372.77|11372.77|11372.98|11372.98|11372.77|11372.77|0
1643112250000|2022-01-25 12:04:10|11372.82|11372.82|11369.28|11369.28|11372.92|11372.92|11369.28|11369.28|0
1643112260000|2022-01-25 12:04:20|11369.16|11369.16|11370.54|11370.54|11370.87|11370.87|11368.89|11368.89|0
1643112270000|2022-01-25 12:04:30|11370.3|11370.3|11367.69|11367.69|11370.3|11370.3|11367.69|11367.69|0
1643112280000|2022-01-25 12:04:40|11367.35|11367.35|11367.45|11367.45|11367.45|11367.45|11367.35|11367.35|0
1643112290000|2022-01-25 12:04:50|11367.3|11367.3|11367.11|11367.11|11367.3|11367.3|11366.95|11366.95|0
1643112310000|2022-01-25 12:05:10|11366.69|11366.69|11365.3|11365.3|11366.69|11366.69|11365.3|11365.3|0
1643112320000|2022-01-25 12:05:20|11364.96|11364.96|11364.84|11364.84|11364.96|11364.96|11364.84|11364.84|0
1643112330000|2022-01-25 12:05:30|11364.34|11364.34|11363.53|11363.53|11364.34|11364.34|11363.53|11363.53|0
1643112340000|2022-01-25 12:05:40|11363.27|11363.27|11363.27|11363.27|11363.27|11363.27|11363.27|11363.27|0
1643112350000|2022-01-25 12:05:50|11362.77|11362.77|11358.22|11358.22|11362.77|11362.77|11358.22|11358.22|0
1643112360000|2022-01-25 12:06:00|11358.14|11358.14|11357.38|11357.38|11358.14|11358.14|11357.38|11357.38|0
1643112370000|2022-01-25 12:06:10|11357.04|11357.04|11356.99|11356.99|11357.04|11357.04|11356.99|11356.99|0
1643112380000|2022-01-25 12:06:20|11357.33|11357.33|11356.9|11356.9|11357.88|11357.88|11356.9|11356.9|0
1643112390000|2022-01-25 12:06:30|11356.72|11356.72|11356.77|11356.77|11356.77|11356.77|11356.72|11356.72|0
1643112400000|2022-01-25 12:06:40|11356.82|11356.82|11356.07|11356.07|11356.82|11356.82|11356.07|11356.07|0
1643112410000|2022-01-25 12:06:50|11355.72|11355.72|11355.41|11355.41|11355.72|11355.72|11355.41|11355.41|0
1643112420000|2022-01-25 12:07:00|11356.39|11356.39|11356.31|11356.31|11356.46|11356.46|11356.31|11356.31|0
1643112430000|2022-01-25 12:07:10|11355.91|11355.91|11356.16|11356.16|11356.27|11356.27|11355.91|11355.91|0
1643112440000|2022-01-25 12:07:20|11357.14|11357.14|11357.09|11357.09|11357.14|11357.14|11357.09|11357.09|0
1643112460000|2022-01-25 12:07:40|11357.49|11357.49|11357.49|11357.49|11357.49|11357.49|11357.49|11357.49|0
1643112470000|2022-01-25 12:07:50|11357.61|11357.61|11357.61|11357.61|11357.61|11357.61|11357.61|11357.61|0
1643112480000|2022-01-25 12:08:00|11359.98|11359.98|11359.98|11359.98|11359.98|11359.98|11359.98|11359.98|0
1643112490000|2022-01-25 12:08:10|11359.46|11359.46|11359.46|11359.46|11359.46|11359.46|11359.46|11359.46|0
1643112500000|2022-01-25 12:08:20|11359.58|11359.58|11360.69|11360.69|11360.69|11360.69|11359.58|11359.58|0
1643112530000|2022-01-25 12:08:50|11361.21|11361.21|11361.21|11361.21|11361.21|11361.21|11361.21|11361.21|0
1643112540000|2022-01-25 12:09:00|11361.63|11361.63|11361.39|11361.39|11361.63|11361.63|11361.24|11361.24|0
1643112550000|2022-01-25 12:09:10|11361.18|11361.18|11361.39|11361.39|11361.39|11361.39|11361.18|11361.18|0
1643112580000|2022-01-25 12:09:40|11362.57|11362.57|11367.92|11367.92|11367.92|11367.92|11362.57|11362.57|0
1643112590000|2022-01-25 12:09:50|11368.14|11368.14|11369.47|11369.47|11369.47|11369.47|11368.14|11368.14|0
1643112600000|2022-01-25 12:10:00|11369.07|11369.07|11369.07|11369.07|11369.07|11369.07|11369.07|11369.07|0
1643112610000|2022-01-25 12:10:10|11370.26|11370.26|11371.91|11371.91|11371.91|11371.91|11370.26|11370.26|0
1643112620000|2022-01-25 12:10:20|11372.17|11372.17|11372.08|11372.08|11372.17|11372.17|11372.08|11372.08|0
1643112630000|2022-01-25 12:10:30|11372.2|11372.2|11372.72|11372.72|11372.72|11372.72|11372.2|11372.2|0
1643112640000|2022-01-25 12:10:40|11372.95|11372.95|11372.95|11372.95|11372.95|11372.95|11372.95|11372.95|0
1643112680000|2022-01-25 12:11:20|11373.08|11373.08|11373.08|11373.08|11373.08|11373.08|11373.08|11373.08|0
1643112690000|2022-01-25 12:11:30|11374.05|11374.05|11374.05|11374.05|11374.05|11374.05|11374.05|11374.05|0
1643112710000|2022-01-25 12:11:50|11374.4|11374.4|11374.05|11374.05|11374.4|11374.4|11374.05|11374.05|0
1643112720000|2022-01-25 12:12:00|11374.31|11374.31|11374.31|11374.31|11374.31|11374.31|11374.31|11374.31|0
1643112730000|2022-01-25 12:12:10|11374.55|11374.55|11374.55|11374.55|11374.55|11374.55|11374.55|11374.55|0
1643112740000|2022-01-25 12:12:20|11376.51|11376.51|11376.51|11376.51|11376.51|11376.51|11376.51|11376.51|0
1643112750000|2022-01-25 12:12:30|11376.87|11376.87|11378.37|11378.37|11378.37|11378.37|11376.87|11376.87|0
1643112760000|2022-01-25 12:12:40|11380.33|11380.33|11380.94|11380.94|11381.06|11381.06|11380.33|11380.33|0
1643112780000|2022-01-25 12:13:00|11381.2|11381.2|11381.89|11381.89|11382.1|11382.1|11381.2|11381.2|0
1643112790000|2022-01-25 12:13:10|11382.1|11382.1|11382.1|11382.1|11382.1|11382.1|11382.1|11382.1|0
1643112800000|2022-01-25 12:13:20|11383.08|11383.08|11382.45|11382.45|11383.43|11383.43|11382.45|11382.45|0
1643112810000|2022-01-25 12:13:30|11382.33|11382.33|11382.45|11382.45|11382.45|11382.45|11382.33|11382.33|0
1643112820000|2022-01-25 12:13:40|11381.47|11381.47|11381.47|11381.47|11381.47|11381.47|11381.47|11381.47|0
1643112830000|2022-01-25 12:13:50|11381.55|11381.55|11381.55|11381.55|11381.55|11381.55|11381.55|11381.55|0
1643112860000|2022-01-25 12:14:20|11380.36|11380.36|11380.36|11380.36|11380.36|11380.36|11380.36|11380.36|0
1643112890000|2022-01-25 12:14:50|11380.53|11380.53|11380.32|11380.32|11380.53|11380.53|11380.11|11380.11|0
1643112900000|2022-01-25 12:15:00|11379.72|11379.72|11376.15|11376.15|11379.72|11379.72|11376.15|11376.15|0
1643112910000|2022-01-25 12:15:10|11376.32|11376.32|11376.32|11376.32|11376.32|11376.32|11376.32|11376.32|0
1643112920000|2022-01-25 12:15:20|11376.66|11376.66|11376.66|11376.66|11376.66|11376.66|11376.66|11376.66|0
1643112970000|2022-01-25 12:16:10|11376.87|11376.87|11376.87|11376.87|11376.87|11376.87|11376.87|11376.87|0
1643112990000|2022-01-25 12:16:30|11375.89|11375.89|11375.89|11375.89|11375.89|11375.89|11375.89|11375.89|0
1643113030000|2022-01-25 12:17:10|11376.23|11376.23|11376.23|11376.23|11376.23|11376.23|11376.23|11376.23|0
1643113050000|2022-01-25 12:17:30|11376.07|11376.07|11376.07|11376.07|11376.07|11376.07|11376.07|11376.07|0
1643113080000|2022-01-25 12:18:00|11376.2|11376.2|11376.2|11376.2|11376.2|11376.2|11376.2|11376.2|0
1643113090000|2022-01-25 12:18:10|11375.01|11375.01|11375.01|11375.01|11375.01|11375.01|11375.01|11375.01|0
1643113100000|2022-01-25 12:18:20|11374.85|11374.85|11374.85|11374.85|11374.85|11374.85|11374.85|11374.85|0
1643113110000|2022-01-25 12:18:30|11374.63|11374.63|11374.63|11374.63|11374.63|11374.63|11374.63|11374.63|0
1643113130000|2022-01-25 12:18:50|11372.68|11372.68|11372.68|11372.68|11372.68|11372.68|11372.68|11372.68|0
1643113140000|2022-01-25 12:19:00|11372.42|11372.42|11371.89|11371.89|11372.42|11372.42|11371.89|11371.89|0
1643113150000|2022-01-25 12:19:10|11372.05|11372.05|11372.05|11372.05|11372.05|11372.05|11372.05|11372.05|0
1643113160000|2022-01-25 12:19:20|11371.79|11371.79|11371.79|11371.79|11371.79|11371.79|11371.79|11371.79|0
1643113170000|2022-01-25 12:19:30|11371.99|11371.99|11373.17|11373.17|11373.17|11373.17|11371.83|11371.83|0
1643113200000|2022-01-25 12:20:00|11372.76|11372.76|11371.09|11371.09|11372.76|11372.76|11371.09|11371.09|0
1643113210000|2022-01-25 12:20:10|11370.38|11370.38|11370.72|11370.72|11370.72|11370.72|11370.38|11370.38|0
1643113220000|2022-01-25 12:20:20|11370.31|11370.31|11370.31|11370.31|11370.31|11370.31|11370.31|11370.31|0
1643113230000|2022-01-25 12:20:30|11370.19|11370.19|11370.19|11370.19|11370.19|11370.19|11370.19|11370.19|0
1643113240000|2022-01-25 12:20:40|11370.07|11370.07|11370.42|11370.42|11370.42|11370.42|11370.07|11370.07|0
1643113250000|2022-01-25 12:20:50|11370.47|11370.47|11370.07|11370.07|11370.47|11370.47|11370.07|11370.07|0
1643113260000|2022-01-25 12:21:00|11370.47|11370.47|11370.47|11370.47|11370.47|11370.47|11370.47|11370.47|0
1643113270000|2022-01-25 12:21:10|11370.66|11370.66|11370.66|11370.66|11370.66|11370.66|11370.66|11370.66|0
1643113280000|2022-01-25 12:21:20|11370.56|11370.56|11370.96|11370.96|11370.96|11370.96|11370.56|11370.56|0
1643113290000|2022-01-25 12:21:30|11370.44|11370.44|11370.44|11370.44|11370.44|11370.44|11370.44|11370.44|0
1643113310000|2022-01-25 12:21:50|11370.54|11370.54|11370.54|11370.54|11370.54|11370.54|11370.54|11370.54|0
1643113320000|2022-01-25 12:22:00|11370.42|11370.42|11369.52|11369.52|11370.42|11370.42|11369.52|11369.52|0
1643113330000|2022-01-25 12:22:10|11369.61|11369.61|11369.51|11369.51|11369.61|11369.61|11369.33|11369.33|0
1643113340000|2022-01-25 12:22:20|11369.39|11369.39|11368.59|11368.59|11369.51|11369.51|11368.19|11368.19|0
1643113350000|2022-01-25 12:22:30|11369.57|11369.57|11367.84|11367.84|11369.57|11369.57|11367.84|11367.84|0
1643113360000|2022-01-25 12:22:40|11366.86|11366.86|11365.35|11365.35|11367.84|11367.84|11365.35|11365.35|0
1643113370000|2022-01-25 12:22:50|11365.33|11365.33|11365.07|11365.07|11365.33|11365.33|11365.07|11365.07|0
1643113380000|2022-01-25 12:23:00|11364.74|11364.74|11362.35|11362.35|11364.74|11364.74|11362.35|11362.35|0
1643113390000|2022-01-25 12:23:10|11362.01|11362.01|11362.01|11362.01|11362.01|11362.01|11362.01|11362.01|0
1643113400000|2022-01-25 12:23:20|11362.4|11362.4|11361.85|11361.85|11362.56|11362.56|11361.85|11361.85|0
1643113410000|2022-01-25 12:23:30|11362.25|11362.25|11362.25|11362.25|11362.25|11362.25|11362.25|11362.25|0
1643113430000|2022-01-25 12:23:50|11363.44|11363.44|11363.44|11363.44|11363.44|11363.44|11363.44|11363.44|0
1643113440000|2022-01-25 12:24:00|11363.36|11363.36|11363.12|11363.12|11363.36|11363.36|11363.12|11363.12|0
1643113460000|2022-01-25 12:24:20|11364.31|11364.31|11364.31|11364.31|11364.31|11364.31|11364.31|11364.31|0
1643113470000|2022-01-25 12:24:30|11364.14|11364.14|11364.14|11364.14|11364.14|11364.14|11364.14|11364.14|0
1643113490000|2022-01-25 12:24:50|11363.99|11363.99|11363.99|11363.99|11363.99|11363.99|11363.99|11363.99|0
1643113500000|2022-01-25 12:25:00|11363.67|11363.67|11363.99|11363.99|11364.32|11364.32|11363.67|11363.67|0
1643113510000|2022-01-25 12:25:10|11364.11|11364.11|11364.11|11364.11|11364.11|11364.11|11364.11|11364.11|0
1643113520000|2022-01-25 12:25:20|11363.59|11363.59|11363.59|11363.59|11363.59|11363.59|11363.59|11363.59|0
1643113530000|2022-01-25 12:25:30|11363.52|11363.52|11363.39|11363.39|11363.52|11363.52|11363.39|11363.39|0
1643113540000|2022-01-25 12:25:40|11362.97|11362.97|11363.61|11363.61|11363.61|11363.61|11362.97|11362.97|0
1643113550000|2022-01-25 12:25:50|11364|11364|11364|11364|11364|11364|11364|11364|0
1643113570000|2022-01-25 12:26:10|11366.94|11366.94|11370.44|11370.44|11370.44|11370.44|11366.94|11366.94|0
1643113590000|2022-01-25 12:26:30|11371.42|11371.42|11371.54|11371.54|11371.54|11371.54|11371.42|11371.42|0
1643113600000|2022-01-25 12:26:40|11373.91|11373.91|11373.88|11373.88|11373.91|11373.91|11373.67|11373.67|0
1643113610000|2022-01-25 12:26:50|11374.68|11374.68|11375.23|11375.23|11375.37|11375.37|11374.68|11374.68|0
1643113620000|2022-01-25 12:27:00|11376.21|11376.21|11378.34|11378.34|11378.34|11378.34|11376.21|11376.21|0
1643113630000|2022-01-25 12:27:10|11378.14|11378.14|11378.4|11378.4|11378.4|11378.4|11378.14|11378.14|0
1643113640000|2022-01-25 12:27:20|11378.66|11378.66|11378.66|11378.66|11378.66|11378.66|11378.66|11378.66|0
1643113650000|2022-01-25 12:27:30|11378.89|11378.89|11377.91|11377.91|11378.89|11378.89|11377.91|11377.91|0
1643113660000|2022-01-25 12:27:40|11377.51|11377.51|11377.51|11377.51|11377.51|11377.51|11377.51|11377.51|0
1643113670000|2022-01-25 12:27:50|11377.18|11377.18|11377.18|11377.18|11377.18|11377.18|11377.18|11377.18|0
1643113680000|2022-01-25 12:28:00|11377.87|11377.87|11376.8|11376.8|11377.87|11377.87|11376.8|11376.8|0
1643113700000|2022-01-25 12:28:20|11376.63|11376.63|11376.8|11376.8|11376.8|11376.8|11376.63|11376.63|0
1643113720000|2022-01-25 12:28:40|11378.76|11378.76|11379.94|11379.94|11380.29|11380.29|11378.76|11378.76|0
1643113730000|2022-01-25 12:28:50|11380.11|11380.11|11379.76|11379.76|11380.11|11380.11|11379.76|11379.76|0
1643113740000|2022-01-25 12:29:00|11379.24|11379.24|11380.28|11380.28|11380.43|11380.43|11379.24|11379.24|0
1643113760000|2022-01-25 12:29:20|11379.93|11379.93|11379.93|11379.93|11379.93|11379.93|11379.93|11379.93|0
1643113770000|2022-01-25 12:29:30|11379.6|11379.6|11379.6|11379.6|11379.6|11379.6|11379.6|11379.6|0
1643113780000|2022-01-25 12:29:40|11379.77|11379.77|11379.77|11379.77|11379.77|11379.77|11379.77|11379.77|0
1643113790000|2022-01-25 12:29:50|11379.34|11379.34|11379.34|11379.34|11379.34|11379.34|11379.34|11379.34|0
1643113800000|2022-01-25 12:30:00|11379.51|11379.51|11381.64|11381.64|11381.64|11381.64|11379.51|11379.51|0
1643113810000|2022-01-25 12:30:10|11381.49|11381.49|11381.73|11381.73|11381.73|11381.73|11381.49|11381.49|0
1643113830000|2022-01-25 12:30:30|11381.89|11381.89|11381.89|11381.89|11381.89|11381.89|11381.89|11381.89|0
1643113840000|2022-01-25 12:30:40|11382.87|11382.87|11382.87|11382.87|11382.87|11382.87|11382.87|11382.87|0
1643113850000|2022-01-25 12:30:50|11381.69|11381.69|11381.49|11381.49|11381.69|11381.69|11381.49|11381.49|0
1643113860000|2022-01-25 12:31:00|11381.83|11381.83|11381.83|11381.83|11381.83|11381.83|11381.83|11381.83|0
1643113870000|2022-01-25 12:31:10|11381.94|11381.94|11381.94|11381.94|11381.94|11381.94|11381.94|11381.94|0
1643113890000|2022-01-25 12:31:30|11382.92|11382.92|11383.24|11383.24|11383.24|11383.24|11382.92|11382.92|0
1643113900000|2022-01-25 12:31:40|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|0
1643113930000|2022-01-25 12:32:10|11383.24|11383.24|11383.01|11383.01|11383.24|11383.24|11383.01|11383.01|0
1643113950000|2022-01-25 12:32:30|11382.62|11382.62|11380.81|11380.81|11382.77|11382.77|11380.81|11380.81|0
1643113960000|2022-01-25 12:32:40|11379.83|11379.83|11379.83|11379.83|11379.83|11379.83|11379.83|11379.83|0
1643113980000|2022-01-25 12:33:00|11380.81|11380.81|11381.07|11381.07|11381.07|11381.07|11380.81|11380.81|0
1643114020000|2022-01-25 12:33:40|11380.09|11380.09|11380.09|11380.09|11380.09|11380.09|11380.09|11380.09|0
1643114030000|2022-01-25 12:33:50|11379.83|11379.83|11379.83|11379.83|11379.83|11379.83|11379.83|11379.83|0
1643114040000|2022-01-25 12:34:00|11379.66|11379.66|11379.66|11379.66|11379.66|11379.66|11379.66|11379.66|0
1643114050000|2022-01-25 12:34:10|11379.97|11379.97|11379.97|11379.97|11379.97|11379.97|11379.97|11379.97|0
1643114110000|2022-01-25 12:35:10|11378.99|11378.99|11380.77|11380.77|11380.77|11380.77|11378.99|11378.99|0
1643114120000|2022-01-25 12:35:20|11380.93|11380.93|11380.93|11380.93|11380.93|11380.93|11380.93|11380.93|0
1643114130000|2022-01-25 12:35:30|11381.44|11381.44|11382.49|11382.49|11382.49|11382.49|11381.44|11381.44|0
1643114140000|2022-01-25 12:35:40|11382.71|11382.71|11382.62|11382.62|11382.71|11382.71|11382.62|11382.62|0
1643114150000|2022-01-25 12:35:50|11382.78|11382.78|11382.78|11382.78|11382.78|11382.78|11382.78|11382.78|0
1643114170000|2022-01-25 12:36:10|11382.57|11382.57|11382.57|11382.57|11382.57|11382.57|11382.57|11382.57|0
1643114190000|2022-01-25 12:36:30|11382.69|11382.69|11383.96|11383.96|11385.41|11385.41|11382.69|11382.69|0
1643114200000|2022-01-25 12:36:40|11383.16|11383.16|11383.16|11383.16|11383.16|11383.16|11383.16|11383.16|0
1643114220000|2022-01-25 12:37:00|11383.67|11383.67|11383.67|11383.67|11383.67|11383.67|11383.67|11383.67|0
1643114240000|2022-01-25 12:37:20|11382.69|11382.69|11381.89|11381.89|11382.69|11382.69|11381.89|11381.89|0
1643114250000|2022-01-25 12:37:30|11382.1|11382.1|11382.1|11382.1|11382.1|11382.1|11382.1|11382.1|0
1643114270000|2022-01-25 12:37:50|11381.12|11381.12|11381.12|11381.12|11381.12|11381.12|11381.12|11381.12|0
1643114290000|2022-01-25 12:38:10|11381.33|11381.33|11382.93|11382.93|11382.93|11382.93|11381.33|11381.33|0
1643114300000|2022-01-25 12:38:20|11382.58|11382.58|11382.58|11382.58|11382.58|11382.58|11382.58|11382.58|0
1643114310000|2022-01-25 12:38:30|11382.93|11382.93|11382.67|11382.67|11382.93|11382.93|11382.67|11382.67|0
1643114320000|2022-01-25 12:38:40|11382.43|11382.43|11382.95|11382.95|11382.95|11382.95|11382.43|11382.43|0
1643114330000|2022-01-25 12:38:50|11383.21|11383.21|11383.21|11383.21|11383.21|11383.21|11383.21|11383.21|0
1643114340000|2022-01-25 12:39:00|11383.47|11383.47|11383.47|11383.47|11383.47|11383.47|11383.47|11383.47|0
1643114350000|2022-01-25 12:39:10|11383.21|11383.21|11383.21|11383.21|11383.21|11383.21|11383.21|11383.21|0
1643114370000|2022-01-25 12:39:30|11383.42|11383.42|11383.42|11383.42|11383.42|11383.42|11383.42|11383.42|0
1643114380000|2022-01-25 12:39:40|11383.54|11383.54|11384.52|11384.52|11384.52|11384.52|11383.54|11383.54|0
1643114390000|2022-01-25 12:39:50|11384.64|11384.64|11384.64|11384.64|11384.64|11384.64|11384.64|11384.64|0
1643114400000|2022-01-25 12:40:00|11384.52|11384.52|11383.84|11383.84|11384.52|11384.52|11383.84|11383.84|0
1643114410000|2022-01-25 12:40:10|11384.15|11384.15|11382.19|11382.19|11384.15|11384.15|11382.19|11382.19|0
1643114420000|2022-01-25 12:40:20|11381.67|11381.67|11381.67|11381.67|11381.67|11381.67|11381.67|11381.67|0
1643114450000|2022-01-25 12:40:50|11382.17|11382.17|11382.57|11382.57|11382.57|11382.57|11382.17|11382.17|0
1643114470000|2022-01-25 12:41:10|11382.45|11382.45|11382.45|11382.45|11382.45|11382.45|11382.45|11382.45|0
1643114490000|2022-01-25 12:41:30|11382.41|11382.41|11382.41|11382.41|11382.41|11382.41|11382.41|11382.41|0
1643114500000|2022-01-25 12:41:40|11382.07|11382.07|11378.44|11378.44|11382.07|11382.07|11378.44|11378.44|0
1643114510000|2022-01-25 12:41:50|11378.56|11378.56|11378.35|11378.35|11378.56|11378.56|11378.35|11378.35|0
1643114520000|2022-01-25 12:42:00|11378.17|11378.17|11378.17|11378.17|11378.17|11378.17|11378.17|11378.17|0
1643114530000|2022-01-25 12:42:10|11379.15|11379.15|11379.15|11379.15|11379.15|11379.15|11379.15|11379.15|0
1643114550000|2022-01-25 12:42:30|11380.82|11380.82|11381.29|11381.29|11381.29|11381.29|11380.82|11380.82|0
1643114570000|2022-01-25 12:42:50|11382.48|11382.48|11382.48|11382.48|11382.48|11382.48|11382.48|11382.48|0
1643114580000|2022-01-25 12:43:00|11381.29|11381.29|11379.85|11379.85|11381.29|11381.29|11379.85|11379.85|0
1643114590000|2022-01-25 12:43:10|11379.97|11379.97|11379.97|11379.97|11379.97|11379.97|11379.97|11379.97|0
1643114610000|2022-01-25 12:43:30|11381.16|11381.16|11383.12|11383.12|11383.12|11383.12|11381.16|11381.16|0
1643114620000|2022-01-25 12:43:40|11383.62|11383.62|11383.62|11383.62|11383.62|11383.62|11383.62|11383.62|0
1643114630000|2022-01-25 12:43:50|11383.85|11383.85|11384.19|11384.19|11384.35|11384.35|11383.85|11383.85|0
1643114640000|2022-01-25 12:44:00|11383.8|11383.8|11383.87|11383.87|11383.87|11383.87|11383.8|11383.8|0
1643114650000|2022-01-25 12:44:10|11384.02|11384.02|11384.75|11384.75|11384.75|11384.75|11384.02|11384.02|0
1643114660000|2022-01-25 12:44:20|11385.54|11385.54|11385.29|11385.29|11385.94|11385.94|11385.29|11385.29|0
1643114670000|2022-01-25 12:44:30|11385.09|11385.09|11384.99|11384.99|11385.09|11385.09|11384.99|11384.99|0
1643114680000|2022-01-25 12:44:40|11385.33|11385.33|11386.1|11386.1|11386.1|11386.1|11385.23|11385.23|0
1643114690000|2022-01-25 12:44:50|11386.14|11386.14|11386.09|11386.09|11386.14|11386.14|11386.09|11386.09|0
1643114700000|2022-01-25 12:45:00|11386.62|11386.62|11385.59|11385.59|11386.62|11386.62|11385.44|11385.44|0
1643114730000|2022-01-25 12:45:30|11385.8|11385.8|11385.8|11385.8|11385.8|11385.8|11385.8|11385.8|0
1643114750000|2022-01-25 12:45:50|11386.06|11386.06|11386.06|11386.06|11386.06|11386.06|11386.06|11386.06|0
1643114760000|2022-01-25 12:46:00|11386.22|11386.22|11384.37|11384.37|11386.22|11386.22|11384.21|11384.21|0
1643114770000|2022-01-25 12:46:10|11384.16|11384.16|11385.25|11385.25|11385.25|11385.25|11384.16|11384.16|0
1643114780000|2022-01-25 12:46:20|11385.02|11385.02|11384.04|11384.04|11385.02|11385.02|11384.04|11384.04|0
1643114790000|2022-01-25 12:46:30|11382.85|11382.85|11381.31|11381.31|11382.85|11382.85|11381.31|11381.31|0
1643114800000|2022-01-25 12:46:40|11381.05|11381.05|11381.05|11381.05|11381.05|11381.05|11381.05|11381.05|0
1643114810000|2022-01-25 12:46:50|11381.4|11381.4|11381.4|11381.4|11381.4|11381.4|11381.4|11381.4|0
1643114820000|2022-01-25 12:47:00|11381.61|11381.61|11381.82|11381.82|11381.82|11381.82|11381.61|11381.61|0
1643114830000|2022-01-25 12:47:10|11381.92|11381.92|11381.77|11381.77|11381.92|11381.92|11381.77|11381.77|0
1643114840000|2022-01-25 12:47:20|11381.85|11381.85|11381.85|11381.85|11381.85|11381.85|11381.85|11381.85|0
1643114850000|2022-01-25 12:47:30|11381.77|11381.77|11381.77|11381.77|11381.77|11381.77|11381.77|11381.77|0
1643114860000|2022-01-25 12:47:40|11381.85|11381.85|11381.7|11381.7|11382.1|11382.1|11381.7|11381.7|0
1643114870000|2022-01-25 12:47:50|11381.96|11381.96|11382.08|11382.08|11382.08|11382.08|11381.96|11381.96|0
1643114880000|2022-01-25 12:48:00|11383.26|11383.26|11384.24|11384.24|11384.24|11384.24|11383.26|11383.26|0
1643114900000|2022-01-25 12:48:20|11384.41|11384.41|11384.41|11384.41|11384.41|11384.41|11384.41|11384.41|0
1643114910000|2022-01-25 12:48:30|11384.33|11384.33|11384.75|11384.75|11384.75|11384.75|11384.33|11384.33|0
1643114930000|2022-01-25 12:48:50|11385.73|11385.73|11385.73|11385.73|11385.73|11385.73|11385.73|11385.73|0
1643114940000|2022-01-25 12:49:00|11385.89|11385.89|11385.89|11385.89|11385.89|11385.89|11385.89|11385.89|0
1643114960000|2022-01-25 12:49:20|11385.68|11385.68|11385.84|11385.84|11386.05|11386.05|11385.68|11385.68|0
1643114990000|2022-01-25 12:49:50|11385.32|11385.32|11385.32|11385.32|11385.32|11385.32|11385.2|11385.2|0
1643115000000|2022-01-25 12:50:00|11385.84|11385.84|11385.84|11385.84|11385.84|11385.84|11385.84|11385.84|0
1643115020000|2022-01-25 12:50:20|11385.99|11385.99|11385.99|11385.99|11385.99|11385.99|11385.99|11385.99|0
1643115030000|2022-01-25 12:50:30|11386.11|11386.11|11386.64|11386.64|11386.64|11386.64|11386.11|11386.11|0
1643115040000|2022-01-25 12:50:40|11386.69|11386.69|11386.69|11386.69|11386.69|11386.69|11386.69|11386.69|0
1643115050000|2022-01-25 12:50:50|11386.64|11386.64|11386.28|11386.28|11386.64|11386.64|11386.28|11386.28|0
1643115060000|2022-01-25 12:51:00|11387.26|11387.26|11387.26|11387.26|11387.26|11387.26|11387.26|11387.26|0
1643115070000|2022-01-25 12:51:10|11387.11|11387.11|11387.01|11387.01|11387.11|11387.11|11387.01|11387.01|0
1643115080000|2022-01-25 12:51:20|11387.34|11387.34|11387.51|11387.51|11387.85|11387.85|11387.34|11387.34|0
1643115100000|2022-01-25 12:51:40|11388.69|11388.69|11388.69|11388.69|11388.69|11388.69|11388.69|11388.69|0
1643115110000|2022-01-25 12:51:50|11388.57|11388.57|11388|11388|11389.19|11389.19|11388|11388|0
1643115130000|2022-01-25 12:52:10|11387.02|11387.02|11387.02|11387.02|11387.02|11387.02|11387.02|11387.02|0
1643115140000|2022-01-25 12:52:20|11386.66|11386.66|11386.28|11386.28|11386.66|11386.66|11386.28|11386.28|0
1643115150000|2022-01-25 12:52:30|11386.02|11386.02|11385|11385|11386.02|11386.02|11385|11385|0
1643115160000|2022-01-25 12:52:40|11385.4|11385.4|11385.4|11385.4|11385.4|11385.4|11385.4|11385.4|0
1643115170000|2022-01-25 12:52:50|11385.75|11385.75|11385.75|11385.75|11385.75|11385.75|11385.75|11385.75|0
1643115180000|2022-01-25 12:53:00|11386.15|11386.15|11387.58|11387.58|11387.78|11387.78|11386.15|11386.15|0
1643115190000|2022-01-25 12:53:10|11387.68|11387.68|11387.57|11387.57|11387.68|11387.68|11387.23|11387.23|0
1643115200000|2022-01-25 12:53:20|11388.55|11388.55|11388.55|11388.55|11388.55|11388.55|11388.55|11388.55|0
1643115220000|2022-01-25 12:53:40|11389.74|11389.74|11389.74|11389.74|11389.74|11389.74|11389.74|11389.74|0
1643115270000|2022-01-25 12:54:30|11389.89|11389.89|11389.84|11389.84|11389.89|11389.89|11389.84|11389.84|0
1643115300000|2022-01-25 12:55:00|11390.08|11390.08|11391.38|11391.38|11391.38|11391.38|11390.08|11390.08|0
1643115350000|2022-01-25 12:55:50|11391.17|11391.17|11390.96|11390.96|11391.17|11391.17|11390.96|11390.96|0
1643115360000|2022-01-25 12:56:00|11390.85|11390.85|11391.25|11391.25|11391.25|11391.25|11390.85|11390.85|0
1643115370000|2022-01-25 12:56:10|11391.2|11391.2|11391.2|11391.2|11391.2|11391.2|11391.2|11391.2|0
1643115420000|2022-01-25 12:57:00|11390.94|11390.94|11391.06|11391.06|11391.06|11391.06|11390.94|11390.94|0
1643115430000|2022-01-25 12:57:10|11392.25|11392.25|11389.6|11389.6|11392.25|11392.25|11389.6|11389.6|0
1643115440000|2022-01-25 12:57:20|11389.2|11389.2|11389.2|11389.2|11389.2|11389.2|11389.2|11389.2|0
1643115460000|2022-01-25 12:57:40|11388.01|11388.01|11386.83|11386.83|11388.01|11388.01|11386.83|11386.83|0
1643115480000|2022-01-25 12:58:00|11386.52|11386.52|11386.72|11386.72|11386.72|11386.72|11386.52|11386.52|0
1643115490000|2022-01-25 12:58:10|11385.74|11385.74|11385.19|11385.19|11385.74|11385.74|11385.19|11385.19|0
1643115500000|2022-01-25 12:58:20|11385.07|11385.07|11385.07|11385.07|11385.07|11385.07|11385.07|11385.07|0
1643115510000|2022-01-25 12:58:30|11384.73|11384.73|11384.73|11384.73|11384.73|11384.73|11384.73|11384.73|0
1643115530000|2022-01-25 12:58:50|11384.52|11384.52|11384.52|11384.52|11384.52|11384.52|11384.52|11384.52|0
1643115540000|2022-01-25 12:59:00|11384.19|11384.19|11383.29|11383.29|11384.19|11384.19|11383.29|11383.29|0
1643115550000|2022-01-25 12:59:10|11383.17|11383.17|11383.15|11383.15|11383.41|11383.41|11383.15|11383.15|0
1643115560000|2022-01-25 12:59:20|11381.96|11381.96|11381.16|11381.16|11381.96|11381.96|11381.16|11381.16|0
1643115570000|2022-01-25 12:59:30|11377.24|11377.24|11377.24|11377.24|11377.24|11377.24|11377.24|11377.24|0
1643115580000|2022-01-25 12:59:40|11377.45|11377.45|11377.45|11377.45|11377.45|11377.45|11377.45|11377.45|0
1643115590000|2022-01-25 12:59:50|11377.24|11377.24|11377.24|11377.24|11377.24|11377.24|11377.24|11377.24|0
1643115600000|2022-01-25 13:00:00|11377.08|11377.08|11376.91|11376.91|11377.08|11377.08|11376.91|11376.91|0
1643115610000|2022-01-25 13:00:10|11376.57|11376.57|11376.31|11376.31|11376.57|11376.57|11376.31|11376.31|0
1643115620000|2022-01-25 13:00:20|11376.21|11376.21|11376.21|11376.21|11376.21|11376.21|11376.21|11376.21|0
1643115630000|2022-01-25 13:00:30|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|0
1643115640000|2022-01-25 13:00:40|11375.28|11375.28|11375.28|11375.28|11375.28|11375.28|11375.28|11375.28|0
1643115650000|2022-01-25 13:00:50|11374.76|11374.76|11374.64|11374.64|11374.76|11374.76|11374.64|11374.64|0
1643115660000|2022-01-25 13:01:00|11374.52|11374.52|11375.24|11375.24|11375.24|11375.24|11374.05|11374.05|0
1643115690000|2022-01-25 13:01:30|11374.98|11374.98|11374.98|11374.98|11374.98|11374.98|11374.98|11374.98|0
1643115700000|2022-01-25 13:01:40|11374.81|11374.81|11374.14|11374.14|11374.81|11374.81|11374.14|11374.14|0
1643115710000|2022-01-25 13:01:50|11373.99|11373.99|11373.99|11373.99|11373.99|11373.99|11373.99|11373.99|0
1643115730000|2022-01-25 13:02:10|11374.33|11374.33|11374.68|11374.68|11374.68|11374.68|11374.33|11374.33|0
1643115740000|2022-01-25 13:02:20|11376.64|11376.64|11376.64|11376.64|11376.64|11376.64|11376.64|11376.64|0
1643115770000|2022-01-25 13:02:50|11376.88|11376.88|11377.09|11377.09|11377.09|11377.09|11376.88|11376.88|0
1643115820000|2022-01-25 13:03:40|11377.49|11377.49|11375.01|11375.01|11377.49|11377.49|11375.01|11375.01|0
1643115830000|2022-01-25 13:03:50|11373.82|11373.82|11373.82|11373.82|11373.82|11373.82|11373.82|11373.82|0
1643115850000|2022-01-25 13:04:10|11373.94|11373.94|11373.94|11373.94|11373.94|11373.94|11373.94|11373.94|0
1643115880000|2022-01-25 13:04:40|11374.27|11374.27|11375.25|11375.25|11375.25|11375.25|11374.27|11374.27|0
1643115910000|2022-01-25 13:05:10|11375.51|11375.51|11375.36|11375.36|11375.51|11375.51|11375.36|11375.36|0
1643115920000|2022-01-25 13:05:20|11374.91|11374.91|11373.72|11373.72|11374.91|11374.91|11373.72|11373.72|0
1643115930000|2022-01-25 13:05:30|11372.54|11372.54|11372.54|11372.54|11372.54|11372.54|11372.54|11372.54|0
1643115950000|2022-01-25 13:05:50|11372.19|11372.19|11368.56|11368.56|11372.19|11372.19|11368.56|11368.56|0
1643115960000|2022-01-25 13:06:00|11368.3|11368.3|11368.3|11368.3|11368.3|11368.3|11368.3|11368.3|0
1643115970000|2022-01-25 13:06:10|11369.49|11369.49|11372.42|11372.42|11372.42|11372.42|11369.49|11369.49|0
1643115980000|2022-01-25 13:06:20|11372.07|11372.07|11372.19|11372.19|11372.19|11372.19|11372.07|11372.07|0
1643115990000|2022-01-25 13:06:30|11371.99|11371.99|11371.99|11371.99|11371.99|11371.99|11371.99|11371.99|0
1643116000000|2022-01-25 13:06:40|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|0
1643116020000|2022-01-25 13:07:00|11371.42|11371.42|11370.44|11370.44|11371.42|11371.42|11370.44|11370.44|0
1643116030000|2022-01-25 13:07:10|11370.23|11370.23|11365.43|11365.43|11370.23|11370.23|11365.43|11365.43|0
1643116040000|2022-01-25 13:07:20|11364.93|11364.93|11359.86|11359.86|11364.93|11364.93|11359.86|11359.86|0
1643116070000|2022-01-25 13:07:50|11359.36|11359.36|11357.67|11357.67|11359.51|11359.51|11357.67|11357.67|0
1643116080000|2022-01-25 13:08:00|11358.64|11358.64|11360.02|11360.02|11360.02|11360.02|11358.64|11358.64|0
1643116090000|2022-01-25 13:08:10|11359.91|11359.91|11359.86|11359.86|11359.91|11359.91|11359.86|11359.86|0
1643116110000|2022-01-25 13:08:30|11359.46|11359.46|11359.46|11359.46|11359.46|11359.46|11359.46|11359.46|0
1643116140000|2022-01-25 13:09:00|11358.95|11358.95|11358.95|11358.95|11358.95|11358.95|11358.95|11358.95|0
1643116160000|2022-01-25 13:09:20|11358.59|11358.59|11352.81|11352.81|11358.59|11358.59|11352.81|11352.81|0
1643116180000|2022-01-25 13:09:40|11352.34|11352.34|11352.34|11352.34|11352.34|11352.34|11352.34|11352.34|0
1643116190000|2022-01-25 13:09:50|11351.16|11351.16|11350.89|11350.89|11351.16|11351.16|11350.89|11350.89|0
1643116200000|2022-01-25 13:10:00|11350.47|11350.47|11350.87|11350.87|11350.87|11350.87|11350.47|11350.47|0
1643116210000|2022-01-25 13:10:10|11350.2|11350.2|11350.2|11350.2|11350.2|11350.2|11350.2|11350.2|0
1643116230000|2022-01-25 13:10:30|11349.67|11349.67|11349.67|11349.67|11349.67|11349.67|11349.67|11349.67|0
1643116250000|2022-01-25 13:10:50|11349.82|11349.82|11349.82|11349.82|11349.82|11349.82|11349.82|11349.82|0
1643116260000|2022-01-25 13:11:00|11349.98|11349.98|11349.82|11349.82|11349.98|11349.98|11349.65|11349.65|0
1643116270000|2022-01-25 13:11:10|11350.8|11350.8|11351.1|11351.1|11351.1|11351.1|11350.8|11350.8|0
1643116280000|2022-01-25 13:11:20|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|0
1643116330000|2022-01-25 13:12:10|11351.04|11351.04|11351.04|11351.04|11351.04|11351.04|11351.04|11351.04|0
1643116340000|2022-01-25 13:12:20|11350.97|11350.97|11351.36|11351.36|11351.42|11351.42|11350.97|11350.97|0
1643116350000|2022-01-25 13:12:30|11352.34|11352.34|11352.74|11352.74|11352.74|11352.74|11352.34|11352.34|0
1643116360000|2022-01-25 13:12:40|11352.86|11352.86|11352.86|11352.86|11352.86|11352.86|11352.86|11352.86|0
1643116380000|2022-01-25 13:13:00|11353.55|11353.55|11355.88|11355.88|11355.88|11355.88|11353.55|11353.55|0
1643116400000|2022-01-25 13:13:20|11356.31|11356.31|11356.31|11356.31|11356.31|11356.31|11356.31|11356.31|0
1643116410000|2022-01-25 13:13:30|11357.49|11357.49|11358.77|11358.77|11358.77|11358.77|11357.49|11357.49|0
1643116420000|2022-01-25 13:13:40|11358.98|11358.98|11359.28|11359.28|11359.49|11359.49|11358.98|11358.98|0
1643116430000|2022-01-25 13:13:50|11360.47|11360.47|11361.18|11361.18|11361.25|11361.25|11360.47|11360.47|0
1643116440000|2022-01-25 13:14:00|11361.41|11361.41|11360.98|11360.98|11361.58|11361.58|11360.98|11360.98|0
1643116460000|2022-01-25 13:14:20|11361.19|11361.19|11361.19|11361.19|11361.19|11361.19|11361.19|11361.19|0
1643116470000|2022-01-25 13:14:30|11361.4|11361.4|11364.48|11364.48|11364.48|11364.48|11361.4|11361.4|0
1643116480000|2022-01-25 13:14:40|11364.98|11364.98|11364.36|11364.36|11364.98|11364.98|11364.36|11364.36|0
1643116490000|2022-01-25 13:14:50|11364.21|11364.21|11370.48|11370.48|11370.48|11370.48|11364.21|11364.21|0
1643116500000|2022-01-25 13:15:00|11370.94|11370.94|11370.79|11370.79|11370.94|11370.94|11370.79|11370.79|0
1643116510000|2022-01-25 13:15:10|11370.89|11370.89|11369.08|11369.08|11371.04|11371.04|11369.08|11369.08|0
1643116520000|2022-01-25 13:15:20|11369.59|11369.59|11369.59|11369.59|11369.59|11369.59|11369.59|11369.59|0
1643116530000|2022-01-25 13:15:30|11369.46|11369.46|11370.2|11370.2|11370.26|11370.26|11369.46|11369.46|0
1643116540000|2022-01-25 13:15:40|11370.37|11370.37|11373.31|11373.31|11373.31|11373.31|11370.37|11370.37|0
1643116550000|2022-01-25 13:15:50|11373.42|11373.42|11373.42|11373.42|11373.42|11373.42|11373.42|11373.42|0
1643116560000|2022-01-25 13:16:00|11374.61|11374.61|11374.94|11374.94|11374.94|11374.94|11374.61|11374.61|0
1643116570000|2022-01-25 13:16:10|11375.1|11375.1|11376.58|11376.58|11376.58|11376.58|11375.1|11375.1|0
1643116580000|2022-01-25 13:16:20|11377.77|11377.77|11381.1|11381.1|11381.1|11381.1|11377.77|11377.77|0
1643116610000|2022-01-25 13:16:50|11381.36|11381.36|11383.8|11383.8|11383.8|11383.8|11381.36|11381.36|0
1643116620000|2022-01-25 13:17:00|11383.99|11383.99|11385.17|11385.17|11385.17|11385.17|11383.99|11383.99|0
1643116640000|2022-01-25 13:17:20|11385.34|11385.34|11385.34|11385.34|11385.34|11385.34|11385.34|11385.34|0
1643116660000|2022-01-25 13:17:40|11387.3|11387.3|11385.55|11385.55|11387.3|11387.3|11385.34|11385.34|0
1643116670000|2022-01-25 13:17:50|11386.53|11386.53|11386.53|11386.53|11386.53|11386.53|11386.53|11386.53|0
1643116690000|2022-01-25 13:18:10|11386.19|11386.19|11386.19|11386.19|11386.4|11386.4|11386.19|11386.19|0
1643116700000|2022-01-25 13:18:20|11386.03|11386.03|11386.03|11386.03|11386.03|11386.03|11386.03|11386.03|0
1643116710000|2022-01-25 13:18:30|11387.01|11387.01|11387.81|11387.81|11387.81|11387.81|11387.01|11387.01|0
1643116720000|2022-01-25 13:18:40|11387.34|11387.34|11387.34|11387.34|11387.34|11387.34|11387.34|11387.34|0
1643116740000|2022-01-25 13:19:00|11387.59|11387.59|11387.8|11387.8|11387.8|11387.8|11387.59|11387.59|0
1643116750000|2022-01-25 13:19:10|11388.98|11388.98|11388.41|11388.41|11388.98|11388.98|11388.29|11388.29|0
1643116780000|2022-01-25 13:19:40|11389.6|11389.6|11390.85|11390.85|11390.85|11390.85|11389.6|11389.6|0
1643116790000|2022-01-25 13:19:50|11390.61|11390.61|11394.15|11394.15|11394.15|11394.15|11390.61|11390.61|0
1643116800000|2022-01-25 13:20:00|11392.96|11392.96|11391.61|11391.61|11392.96|11392.96|11391.61|11391.61|0
1643116840000|2022-01-25 13:20:40|11390.92|11390.92|11390.92|11390.92|11390.92|11390.92|11390.92|11390.92|0
1643116850000|2022-01-25 13:20:50|11390.57|11390.57|11390.57|11390.57|11390.57|11390.57|11390.57|11390.57|0
1643116860000|2022-01-25 13:21:00|11389.78|11389.78|11384.51|11384.51|11389.78|11389.78|11384.51|11384.51|0
1643116870000|2022-01-25 13:21:10|11384.34|11384.34|11383.84|11383.84|11384.34|11384.34|11383.84|11383.84|0
1643116880000|2022-01-25 13:21:20|11383.58|11383.58|11383.58|11383.58|11383.58|11383.58|11383.58|11383.58|0
1643116910000|2022-01-25 13:21:50|11382.88|11382.88|11382.28|11382.28|11382.88|11382.88|11382.28|11382.28|0
1643116920000|2022-01-25 13:22:00|11381.93|11381.93|11381.93|11381.93|11381.93|11381.93|11381.93|11381.93|0
1643116930000|2022-01-25 13:22:10|11380.75|11380.75|11380.63|11380.63|11380.75|11380.75|11380.63|11380.63|0
1643116940000|2022-01-25 13:22:20|11380.28|11380.28|11377.33|11377.33|11380.28|11380.28|11377.33|11377.33|0
1643116950000|2022-01-25 13:22:30|11377.44|11377.44|11376.46|11376.46|11377.44|11377.44|11376.46|11376.46|0
1643116960000|2022-01-25 13:22:40|11375.64|11375.64|11375.14|11375.14|11375.64|11375.64|11375.14|11375.14|0
1643116970000|2022-01-25 13:22:50|11374.35|11374.35|11374.35|11374.35|11374.35|11374.35|11374.35|11374.35|0
1643116990000|2022-01-25 13:23:10|11374.18|11374.18|11372.02|11372.02|11374.18|11374.18|11372.02|11372.02|0
1643117000000|2022-01-25 13:23:20|11371.62|11371.62|11368.47|11368.47|11371.62|11371.62|11368.47|11368.47|0
1643117010000|2022-01-25 13:23:30|11368.6|11368.6|11368.6|11368.6|11368.6|11368.6|11368.6|11368.6|0
1643117020000|2022-01-25 13:23:40|11367.99|11367.99|11367.97|11367.97|11368.1|11368.1|11367.97|11367.97|0
1643117030000|2022-01-25 13:23:50|11367.82|11367.82|11367.12|11367.12|11367.82|11367.82|11367.12|11367.12|0
1643117100000|2022-01-25 13:25:00|11366.15|11366.15|11366.54|11366.54|11366.54|11366.54|11366.15|11366.15|0
1643117120000|2022-01-25 13:25:20|11365.56|11365.56|11363.79|11363.79|11365.56|11365.56|11363.79|11363.79|0
1643117130000|2022-01-25 13:25:30|11363.59|11363.59|11363.59|11363.59|11363.59|11363.59|11363.59|11363.59|0
1643117140000|2022-01-25 13:25:40|11363.46|11363.46|11363.53|11363.53|11363.55|11363.55|11363.46|11363.46|0
1643117150000|2022-01-25 13:25:50|11363.06|11363.06|11362.64|11362.64|11363.06|11363.06|11362.64|11362.64|0
1643117160000|2022-01-25 13:26:00|11363.49|11363.49|11363.27|11363.27|11363.49|11363.49|11363.27|11363.27|0
1643117180000|2022-01-25 13:26:20|11364.25|11364.25|11365.68|11365.68|11365.91|11365.91|11364.25|11364.25|0
1643117190000|2022-01-25 13:26:30|11364.7|11364.7|11364.7|11364.7|11364.7|11364.7|11364.7|11364.7|0
1643117210000|2022-01-25 13:26:50|11364.87|11364.87|11364.87|11364.87|11364.87|11364.87|11364.87|11364.87|0
1643117250000|2022-01-25 13:27:30|11364.75|11364.75|11362.89|11362.89|11364.75|11364.75|11362.89|11362.89|0
1643117260000|2022-01-25 13:27:40|11362.77|11362.77|11361.34|11361.34|11362.77|11362.77|11361.34|11361.34|0
1643117270000|2022-01-25 13:27:50|11361.24|11361.24|11353.4|11353.4|11361.24|11361.24|11353.4|11353.4|0
1643117280000|2022-01-25 13:28:00|11353|11353|11352.04|11352.04|11353|11353|11352.04|11352.04|0
1643117290000|2022-01-25 13:28:10|11351.84|11351.84|11351.6|11351.6|11351.84|11351.84|11351.6|11351.6|0
1643117310000|2022-01-25 13:28:30|11351.44|11351.44|11351.18|11351.18|11351.44|11351.44|11351.18|11351.18|0
1643117320000|2022-01-25 13:28:40|11350.94|11350.94|11350.84|11350.84|11350.94|11350.94|11350.84|11350.84|0
1643117330000|2022-01-25 13:28:50|11347.28|11347.28|11347.28|11347.28|11347.28|11347.28|11347.28|11347.28|0
1643117340000|2022-01-25 13:29:00|11347.15|11347.15|11346.2|11346.2|11348.16|11348.16|11346.2|11346.2|0
1643117350000|2022-01-25 13:29:10|11345.83|11345.83|11345.83|11345.83|11345.83|11345.83|11345.83|11345.83|0
1643117360000|2022-01-25 13:29:20|11344.65|11344.65|11344.65|11344.65|11344.65|11344.65|11344.65|11344.65|0
1643117370000|2022-01-25 13:29:30|11344.44|11344.44|11345.42|11345.42|11345.42|11345.42|11344.44|11344.44|0
1643117400000|2022-01-25 13:30:00|11344.24|11344.24|11342.58|11342.58|11344.24|11344.24|11342.58|11342.58|0
1643117410000|2022-01-25 13:30:10|11342.46|11342.46|11343.65|11343.65|11343.65|11343.65|11342.46|11342.46|0
1643117440000|2022-01-25 13:30:40|11343.25|11343.25|11343.25|11343.25|11343.25|11343.25|11343.25|11343.25|0
1643117450000|2022-01-25 13:30:50|11342.06|11342.06|11341.9|11341.9|11342.06|11342.06|11341.9|11341.9|0
1643117460000|2022-01-25 13:31:00|11340.92|11340.92|11340.76|11340.76|11340.92|11340.92|11340.76|11340.76|0
1643117480000|2022-01-25 13:31:20|11340.36|11340.36|11340.36|11340.36|11340.36|11340.36|11340.36|11340.36|0
1643117490000|2022-01-25 13:31:30|11339.06|11339.06|11338.92|11338.92|11339.06|11339.06|11338.92|11338.92|0
1643117500000|2022-01-25 13:31:40|11339.09|11339.09|11339.49|11339.49|11339.49|11339.49|11339.09|11339.09|0
1643117540000|2022-01-25 13:32:20|11338.79|11338.79|11342.6|11342.6|11342.75|11342.75|11338.67|11338.67|0
1643117550000|2022-01-25 13:32:30|11342.37|11342.37|11341.9|11341.9|11342.37|11342.37|11341.9|11341.9|0
1643117560000|2022-01-25 13:32:40|11342.07|11342.07|11342.07|11342.07|11342.07|11342.07|11342.07|11342.07|0
1643117580000|2022-01-25 13:33:00|11342.02|11342.02|11342.02|11342.02|11342.02|11342.02|11342.02|11342.02|0
1643117600000|2022-01-25 13:33:20|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|0
1643117640000|2022-01-25 13:34:00|11342.02|11342.02|11342.02|11342.02|11342.02|11342.02|11342.02|11342.02|0
1643117650000|2022-01-25 13:34:10|11343|11343|11342.88|11342.88|11343|11343|11342.88|11342.88|0
1643117670000|2022-01-25 13:34:30|11343.08|11343.08|11343.08|11343.08|11343.2|11343.2|11343.08|11343.08|0
1643117680000|2022-01-25 13:34:40|11344.27|11344.27|11344.27|11344.27|11344.27|11344.27|11344.27|11344.27|0
1643117690000|2022-01-25 13:34:50|11343.29|11343.29|11343.29|11343.29|11343.29|11343.29|11343.29|11343.29|0
1643117720000|2022-01-25 13:35:20|11344.27|11344.27|11347.28|11347.28|11347.28|11347.28|11344.27|11344.27|0
1643117740000|2022-01-25 13:35:40|11347.54|11347.54|11346.56|11346.56|11347.54|11347.54|11346.56|11346.56|0
1643117750000|2022-01-25 13:35:50|11345.58|11345.58|11346.43|11346.43|11346.43|11346.43|11345.58|11345.58|0
1643117760000|2022-01-25 13:36:00|11346.73|11346.73|11348.13|11348.13|11348.13|11348.13|11346.73|11346.73|0
1643117770000|2022-01-25 13:36:10|11349.31|11349.31|11349.9|11349.9|11349.9|11349.9|11349.31|11349.31|0
1643117780000|2022-01-25 13:36:20|11349.98|11349.98|11349.98|11349.98|11349.98|11349.98|11349.98|11349.98|0
1643117790000|2022-01-25 13:36:30|11350.1|11350.1|11350.1|11350.1|11350.1|11350.1|11350.1|11350.1|0
1643117800000|2022-01-25 13:36:40|11350.31|11350.31|11350.73|11350.73|11350.73|11350.73|11350.31|11350.31|0
1643117820000|2022-01-25 13:37:00|11350.97|11350.97|11351.04|11351.04|11351.04|11351.04|11350.97|11350.97|0
1643117830000|2022-01-25 13:37:10|11351.2|11351.2|11351.2|11351.2|11351.2|11351.2|11351.2|11351.2|0
1643117840000|2022-01-25 13:37:20|11352.18|11352.18|11352.18|11352.18|11352.18|11352.18|11352.18|11352.18|0
1643117850000|2022-01-25 13:37:30|11352.23|11352.23|11352.48|11352.48|11352.48|11352.48|11352.23|11352.23|0
1643117860000|2022-01-25 13:37:40|11352.95|11352.95|11352.95|11352.95|11352.95|11352.95|11352.69|11352.69|0
1643117880000|2022-01-25 13:38:00|11354.13|11354.13|11353.79|11353.79|11354.13|11354.13|11353.79|11353.79|0
1643117890000|2022-01-25 13:38:10|11353.58|11353.58|11351.72|11351.72|11353.58|11353.58|11351.6|11351.6|0
1643117910000|2022-01-25 13:38:30|11351.93|11351.93|11351.93|11351.93|11351.93|11351.93|11351.93|11351.93|0
1643117920000|2022-01-25 13:38:40|11351.81|11351.81|11351.81|11351.81|11351.81|11351.81|11351.81|11351.81|0
1643117930000|2022-01-25 13:38:50|11351.93|11351.93|11351.72|11351.72|11351.93|11351.93|11351.72|11351.72|0
1643117940000|2022-01-25 13:39:00|11351.51|11351.51|11351.21|11351.21|11353.17|11353.17|11351.21|11351.21|0
1643117960000|2022-01-25 13:39:20|11351.05|11351.05|11351.05|11351.05|11351.05|11351.05|11351.05|11351.05|0
1643117990000|2022-01-25 13:39:50|11351.44|11351.44|11351.44|11351.44|11351.44|11351.44|11351.44|11351.44|0
1643118000000|2022-01-25 13:40:00|11351.1|11351.1|11345.69|11345.69|11351.1|11351.1|11345.69|11345.69|0
1643118010000|2022-01-25 13:40:10|11344.5|11344.5|11345.88|11345.88|11345.88|11345.88|11344.5|11344.5|0
1643118020000|2022-01-25 13:40:20|11343.92|11343.92|11343.85|11343.85|11343.92|11343.92|11343.85|11343.85|0
1643118040000|2022-01-25 13:40:40|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|0
1643118070000|2022-01-25 13:41:10|11345.17|11345.17|11345.17|11345.17|11345.17|11345.17|11345.17|11345.17|0
1643118080000|2022-01-25 13:41:20|11345.43|11345.43|11346.07|11346.07|11346.07|11346.07|11345.43|11345.43|0
1643118090000|2022-01-25 13:41:30|11347.25|11347.25|11347.25|11347.25|11347.25|11347.25|11347.25|11347.25|0
1643118100000|2022-01-25 13:41:40|11347.56|11347.56|11347.56|11347.56|11347.56|11347.56|11347.56|11347.56|0
1643118110000|2022-01-25 13:41:50|11348.54|11348.54|11350.46|11350.46|11350.46|11350.46|11348.54|11348.54|0
1643118120000|2022-01-25 13:42:00|11350.69|11350.69|11350.56|11350.56|11350.69|11350.69|11350.56|11350.56|0
1643118130000|2022-01-25 13:42:10|11350.45|11350.45|11351.3|11351.3|11351.3|11351.3|11350.45|11350.45|0
1643118140000|2022-01-25 13:42:20|11351.45|11351.45|11351.37|11351.37|11351.45|11351.45|11351.3|11351.3|0
1643118150000|2022-01-25 13:42:30|11351.11|11351.11|11348.77|11348.77|11351.19|11351.19|11348.77|11348.77|0
1643118160000|2022-01-25 13:42:40|11348.51|11348.51|11350.67|11350.67|11350.67|11350.67|11348.29|11348.29|0
1643118180000|2022-01-25 13:43:00|11349.49|11349.49|11348.89|11348.89|11349.49|11349.49|11348.89|11348.89|0
1643118190000|2022-01-25 13:43:10|11348.63|11348.63|11348.63|11348.63|11348.63|11348.63|11348.63|11348.63|0
1643118210000|2022-01-25 13:43:30|11348.13|11348.13|11345.82|11345.82|11348.13|11348.13|11345.66|11345.66|0
1643118240000|2022-01-25 13:44:00|11345.7|11345.7|11343.28|11343.28|11345.7|11345.7|11343.28|11343.28|0
1643118260000|2022-01-25 13:44:20|11344.25|11344.25|11344.25|11344.25|11345.23|11345.23|11344.25|11344.25|0
1643118270000|2022-01-25 13:44:30|11344.56|11344.56|11344.56|11344.56|11344.56|11344.56|11344.56|11344.56|0
1643118280000|2022-01-25 13:44:40|11344.77|11344.77|11345.22|11345.22|11345.22|11345.22|11344.77|11344.77|0
1643118290000|2022-01-25 13:44:50|11345.62|11345.62|11345.83|11345.83|11345.83|11345.83|11345.62|11345.62|0
1643118300000|2022-01-25 13:45:00|11345.66|11345.66|11345.66|11345.66|11346.64|11346.64|11345.66|11345.66|0
1643118310000|2022-01-25 13:45:10|11346.09|11346.09|11346.3|11346.3|11346.3|11346.3|11345.9|11345.9|0
1643118320000|2022-01-25 13:45:20|11345.84|11345.84|11345.84|11345.84|11345.84|11345.84|11345.84|11345.84|0
1643118330000|2022-01-25 13:45:30|11344.87|11344.87|11344.87|11344.87|11344.87|11344.87|11344.87|11344.87|0
1643118350000|2022-01-25 13:45:50|11346.82|11346.82|11347.57|11347.57|11347.57|11347.57|11346.82|11346.82|0
1643118360000|2022-01-25 13:46:00|11347.69|11347.69|11347.69|11347.69|11347.69|11347.69|11347.69|11347.69|0
1643118370000|2022-01-25 13:46:10|11347.9|11347.9|11347.9|11347.9|11347.9|11347.9|11347.9|11347.9|0
1643118390000|2022-01-25 13:46:30|11345.94|11345.94|11345.94|11345.94|11345.94|11345.94|11345.94|11345.94|0
1643118400000|2022-01-25 13:46:40|11346.19|11346.19|11346.3|11346.3|11346.3|11346.3|11346.19|11346.19|0
1643118410000|2022-01-25 13:46:50|11347.28|11347.28|11347.28|11347.28|11347.28|11347.28|11347.28|11347.28|0
1643118420000|2022-01-25 13:47:00|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|0
1643118430000|2022-01-25 13:47:10|11346.87|11346.87|11346.87|11346.87|11346.87|11346.87|11346.87|11346.87|0
1643118440000|2022-01-25 13:47:20|11346.63|11346.63|11346.63|11346.63|11346.63|11346.63|11346.63|11346.63|0
1643118450000|2022-01-25 13:47:30|11347.82|11347.82|11349.99|11349.99|11349.99|11349.99|11347.82|11347.82|0
1643118480000|2022-01-25 13:48:00|11349.59|11349.59|11349.59|11349.59|11349.59|11349.59|11349.59|11349.59|0
1643118510000|2022-01-25 13:48:30|11349.76|11349.76|11350.41|11350.41|11350.41|11350.41|11349.63|11349.63|0
1643118520000|2022-01-25 13:48:40|11350.25|11350.25|11348.5|11348.5|11350.25|11350.25|11348.29|11348.29|0
1643118540000|2022-01-25 13:49:00|11348.85|11348.85|11348.85|11348.85|11348.85|11348.85|11348.85|11348.85|0
1643118550000|2022-01-25 13:49:10|11348.72|11348.72|11348.72|11348.72|11348.72|11348.72|11348.72|11348.72|0
1643118560000|2022-01-25 13:49:20|11349.91|11349.91|11351.87|11351.87|11351.87|11351.87|11349.91|11349.91|0
1643118600000|2022-01-25 13:50:00|11351.66|11351.66|11347.55|11347.55|11351.66|11351.66|11347.55|11347.55|0
1643118610000|2022-01-25 13:50:10|11347.43|11347.43|11347.26|11347.26|11347.43|11347.43|11347.26|11347.26|0
1643118620000|2022-01-25 13:50:20|11347.05|11347.05|11345.01|11345.01|11347.05|11347.05|11345.01|11345.01|0
1643118630000|2022-01-25 13:50:30|11346.2|11346.2|11346.09|11346.09|11346.2|11346.2|11346.09|11346.09|0
1643118640000|2022-01-25 13:50:40|11347.07|11347.07|11346.43|11346.43|11347.07|11347.07|11346.43|11346.43|0
1643118650000|2022-01-25 13:50:50|11346.22|11346.22|11346.22|11346.22|11346.22|11346.22|11346.22|11346.22|0
1643118680000|2022-01-25 13:51:20|11345.24|11345.24|11344.26|11344.26|11345.24|11345.24|11344.26|11344.26|0
1643118700000|2022-01-25 13:51:40|11344.39|11344.39|11344.39|11344.39|11344.39|11344.39|11344.39|11344.39|0
1643118710000|2022-01-25 13:51:50|11344.27|11344.27|11343.58|11343.58|11344.27|11344.27|11343.58|11343.58|0
1643118720000|2022-01-25 13:52:00|11343.34|11343.34|11343.01|11343.01|11343.34|11343.34|11343.01|11343.01|0
1643118730000|2022-01-25 13:52:10|11343.99|11343.99|11343.99|11343.99|11343.99|11343.99|11343.99|11343.99|0
1643118740000|2022-01-25 13:52:20|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|0
1643118750000|2022-01-25 13:52:30|11343.32|11343.32|11343.32|11343.32|11343.32|11343.32|11343.32|11343.32|0
1643118760000|2022-01-25 13:52:40|11343.42|11343.42|11344.79|11344.79|11344.79|11344.79|11343.42|11343.42|0
1643118770000|2022-01-25 13:52:50|11344.37|11344.37|11344.05|11344.05|11344.37|11344.37|11343.79|11343.79|0
1643118780000|2022-01-25 13:53:00|11345.43|11345.43|11345.33|11345.33|11345.43|11345.43|11345.23|11345.23|0
1643118800000|2022-01-25 13:53:20|11345.54|11345.54|11345.54|11345.54|11345.54|11345.54|11345.54|11345.54|0
1643118810000|2022-01-25 13:53:30|11345.41|11345.41|11345.2|11345.2|11345.41|11345.41|11345.2|11345.2|0
1643118820000|2022-01-25 13:53:40|11343.82|11343.82|11343.61|11343.61|11343.82|11343.82|11343.61|11343.61|0
1643118830000|2022-01-25 13:53:50|11342.63|11342.63|11341.44|11341.44|11342.63|11342.63|11341.44|11341.44|0
1643118850000|2022-01-25 13:54:10|11340.26|11340.26|11340.26|11340.26|11340.26|11340.26|11340.26|11340.26|0
1643118860000|2022-01-25 13:54:20|11339.28|11339.28|11337.64|11337.64|11339.28|11339.28|11337.64|11337.64|0
1643118870000|2022-01-25 13:54:30|11337.24|11337.24|11336.87|11336.87|11337.24|11337.24|11336.87|11336.87|0
1643118880000|2022-01-25 13:54:40|11338.83|11338.83|11338.83|11338.83|11338.83|11338.83|11338.83|11338.83|0
1643118890000|2022-01-25 13:54:50|11340.01|11340.01|11340.01|11340.01|11340.06|11340.06|11340.01|11340.01|0
1643118900000|2022-01-25 13:55:00|11339.86|11339.86|11340.91|11340.91|11340.91|11340.91|11339.86|11339.86|0
1643118910000|2022-01-25 13:55:10|11339.73|11339.73|11338.55|11338.55|11339.73|11339.73|11338.55|11338.55|0
1643118940000|2022-01-25 13:55:40|11338.34|11338.34|11338.34|11338.34|11338.34|11338.34|11338.34|11338.34|0
1643118970000|2022-01-25 13:56:10|11338.03|11338.03|11338.03|11338.03|11338.03|11338.03|11338.03|11338.03|0
1643118980000|2022-01-25 13:56:20|11337.34|11337.34|11337.6|11337.6|11337.6|11337.6|11337.34|11337.34|0
1643119000000|2022-01-25 13:56:40|11337.39|11337.39|11337.39|11337.39|11337.39|11337.39|11337.39|11337.39|0
1643119040000|2022-01-25 13:57:20|11337.91|11337.91|11337.91|11337.91|11337.91|11337.91|11337.91|11337.91|0
1643119050000|2022-01-25 13:57:30|11338.31|11338.31|11338.1|11338.1|11338.31|11338.31|11338.1|11338.1|0
1643119060000|2022-01-25 13:57:40|11337.89|11337.89|11337.6|11337.6|11337.89|11337.89|11337.44|11337.44|0
1643119080000|2022-01-25 13:58:00|11337.66|11337.66|11337.58|11337.58|11337.66|11337.66|11337.58|11337.58|0
1643119090000|2022-01-25 13:58:10|11337.79|11337.79|11338.12|11338.12|11338.12|11338.12|11337.79|11337.79|0
1643119100000|2022-01-25 13:58:20|11338.04|11338.04|11336.37|11336.37|11338.04|11338.04|11336.37|11336.37|0
1643119110000|2022-01-25 13:58:30|11335.68|11335.68|11335.68|11335.68|11335.68|11335.68|11335.68|11335.68|0
1643119140000|2022-01-25 13:59:00|11336.03|11336.03|11339.16|11339.16|11339.16|11339.16|11336.03|11336.03|0
1643119150000|2022-01-25 13:59:10|11339.06|11339.06|11339.26|11339.26|11339.26|11339.26|11339.06|11339.06|0
1643119160000|2022-01-25 13:59:20|11339.14|11339.14|11338.98|11338.98|11339.22|11339.22|11338.98|11338.98|0
1643119170000|2022-01-25 13:59:30|11339.13|11339.13|11339.13|11339.13|11339.13|11339.13|11339.13|11339.13|0
1643119180000|2022-01-25 13:59:40|11339.3|11339.3|11339.73|11339.73|11340.11|11340.11|11339.13|11339.13|0
1643119190000|2022-01-25 13:59:50|11340.03|11340.03|11340.03|11340.03|11340.03|11340.03|11340.03|11340.03|0
1643119200000|2022-01-25 14:00:00|11340.19|11340.19|11339.51|11339.51|11340.19|11340.19|11339.51|11339.51|0
1643119220000|2022-01-25 14:00:20|11339.77|11339.77|11339.77|11339.77|11339.77|11339.77|11339.77|11339.77|0
1643119240000|2022-01-25 14:00:40|11340.01|11340.01|11340.01|11340.01|11340.01|11340.01|11340.01|11340.01|0
1643119260000|2022-01-25 14:01:00|11340.21|11340.21|11339.49|11339.49|11340.21|11340.21|11339.49|11339.49|0
1643119280000|2022-01-25 14:01:20|11339.99|11339.99|11339.86|11339.86|11339.99|11339.99|11339.86|11339.86|0
1643119290000|2022-01-25 14:01:30|11339.17|11339.17|11339.38|11339.38|11339.38|11339.38|11339.05|11339.05|0
1643119300000|2022-01-25 14:01:40|11339.04|11339.04|11339.04|11339.04|11339.04|11339.04|11338.92|11338.92|0
1643119310000|2022-01-25 14:01:50|11338.06|11338.06|11338.06|11338.06|11338.06|11338.06|11338.06|11338.06|0
1643119320000|2022-01-25 14:02:00|11337.89|11337.89|11337.69|11337.69|11338.87|11338.87|11337.69|11337.69|0
1643119330000|2022-01-25 14:02:10|11335.31|11335.31|11335.31|11335.31|11335.31|11335.31|11335.31|11335.31|0
1643119340000|2022-01-25 14:02:20|11337.69|11337.69|11338.66|11338.66|11338.66|11338.66|11337.69|11337.69|0
1643119350000|2022-01-25 14:02:30|11339.06|11339.06|11339.81|11339.81|11339.81|11339.81|11339.06|11339.06|0
1643119360000|2022-01-25 14:02:40|11339.91|11339.91|11339.96|11339.96|11339.96|11339.96|11339.91|11339.91|0
1643119370000|2022-01-25 14:02:50|11339.8|11339.8|11341.13|11341.13|11341.13|11341.13|11339.8|11339.8|0
1643119380000|2022-01-25 14:03:00|11341.39|11341.39|11345.08|11345.08|11345.08|11345.08|11340.41|11340.41|0
1643119390000|2022-01-25 14:03:10|11346.06|11346.06|11345.89|11345.89|11346.4|11346.4|11345.89|11345.89|0
1643119400000|2022-01-25 14:03:20|11346.41|11346.41|11346.53|11346.53|11346.53|11346.53|11346.41|11346.41|0
1643119410000|2022-01-25 14:03:30|11346.38|11346.38|11349.07|11349.07|11349.07|11349.07|11346.3|11346.3|0
1643119420000|2022-01-25 14:03:40|11349.57|11349.57|11347.56|11347.56|11349.57|11349.57|11347.56|11347.56|0
1643119440000|2022-01-25 14:04:00|11347.96|11347.96|11347.75|11347.75|11347.96|11347.96|11347.75|11347.75|0
1643119450000|2022-01-25 14:04:10|11348.16|11348.16|11348.16|11348.16|11348.42|11348.42|11348.16|11348.16|0
1643119460000|2022-01-25 14:04:20|11348.37|11348.37|11348.58|11348.58|11348.58|11348.58|11347.71|11347.71|0
1643119470000|2022-01-25 14:04:30|11347.39|11347.39|11346.91|11346.91|11347.39|11347.39|11346.91|11346.91|0
1643119480000|2022-01-25 14:04:40|11346.71|11346.71|11347.89|11347.89|11347.89|11347.89|11346.71|11346.71|0
1643119490000|2022-01-25 14:04:50|11347.8|11347.8|11347.8|11347.8|11347.8|11347.8|11347.8|11347.8|0
1643119500000|2022-01-25 14:05:00|11348.78|11348.78|11348.57|11348.57|11348.78|11348.78|11348.57|11348.57|0
1643119520000|2022-01-25 14:05:20|11348.37|11348.37|11347.69|11347.69|11348.37|11348.37|11347.39|11347.39|0
1643119530000|2022-01-25 14:05:30|11348.67|11348.67|11350.11|11350.11|11350.83|11350.83|11348.67|11348.67|0
1643119540000|2022-01-25 14:05:40|11350.54|11350.54|11349.56|11349.56|11351.52|11351.52|11349.56|11349.56|0
1643119550000|2022-01-25 14:05:50|11350.06|11350.06|11350.06|11350.06|11350.06|11350.06|11350.06|11350.06|0
1643119560000|2022-01-25 14:06:00|11350.62|11350.62|11352.58|11352.58|11352.58|11352.58|11350.62|11350.62|0
1643119570000|2022-01-25 14:06:10|11352.23|11352.23|11349.88|11349.88|11352.23|11352.23|11349.88|11349.88|0
1643119580000|2022-01-25 14:06:20|11349.18|11349.18|11346.2|11346.2|11349.18|11349.18|11346.2|11346.2|0
1643119590000|2022-01-25 14:06:30|11346.32|11346.32|11346.44|11346.44|11346.44|11346.44|11346.32|11346.32|0
1643119600000|2022-01-25 14:06:40|11347.42|11347.42|11347.42|11347.42|11347.42|11347.42|11347.42|11347.42|0
1643119620000|2022-01-25 14:07:00|11347.18|11347.18|11346.78|11346.78|11347.18|11347.18|11346.78|11346.78|0
1643119630000|2022-01-25 14:07:10|11346.55|11346.55|11344.41|11344.41|11346.78|11346.78|11344.41|11344.41|0
1643119640000|2022-01-25 14:07:20|11343.99|11343.99|11343.99|11343.99|11343.99|11343.99|11343.99|11343.99|0
1643119650000|2022-01-25 14:07:30|11342.24|11342.24|11342.45|11342.45|11342.45|11342.45|11342.24|11342.24|0
1643119670000|2022-01-25 14:07:50|11343.64|11343.64|11345.88|11345.88|11345.88|11345.88|11343.64|11343.64|0
1643119680000|2022-01-25 14:08:00|11344.7|11344.7|11341.32|11341.32|11344.7|11344.7|11341.15|11341.15|0
1643119690000|2022-01-25 14:08:10|11341.49|11341.49|11341.41|11341.41|11341.49|11341.49|11341.41|11341.41|0
1643119710000|2022-01-25 14:08:30|11341.29|11341.29|11341.46|11341.46|11341.46|11341.46|11341.29|11341.29|0
1643119720000|2022-01-25 14:08:40|11341.04|11341.04|11341.1|11341.1|11341.26|11341.26|11339.72|11339.72|0
1643119740000|2022-01-25 14:09:00|11341.31|11341.31|11343.35|11343.35|11345.72|11345.72|11341.16|11341.16|0
1643119750000|2022-01-25 14:09:10|11343.01|11343.01|11342.89|11342.89|11343.01|11343.01|11342.89|11342.89|0
1643119760000|2022-01-25 14:09:20|11340.93|11340.93|11340.93|11340.93|11340.93|11340.93|11340.93|11340.93|0
1643119770000|2022-01-25 14:09:30|11340.76|11340.76|11341.81|11341.81|11342.21|11342.21|11340.25|11340.25|0
1643119800000|2022-01-25 14:10:00|11342.79|11342.79|11345.9|11345.9|11345.97|11345.97|11342.79|11342.79|0
1643119810000|2022-01-25 14:10:10|11345.56|11345.56|11345.09|11345.09|11345.56|11345.56|11345.09|11345.09|0
1643119820000|2022-01-25 14:10:20|11344.11|11344.11|11344.11|11344.11|11344.11|11344.11|11344.11|11344.11|0
1643119850000|2022-01-25 14:10:50|11344.24|11344.24|11344.24|11344.24|11344.24|11344.24|11344.24|11344.24|0
1643119860000|2022-01-25 14:11:00|11344.69|11344.69|11344.27|11344.27|11344.69|11344.69|11344.27|11344.27|0
1643119870000|2022-01-25 14:11:10|11344.48|11344.48|11344.48|11344.48|11344.48|11344.48|11344.48|11344.48|0
1643119880000|2022-01-25 14:11:20|11344.36|11344.36|11344.21|11344.21|11344.36|11344.36|11344.21|11344.21|0
1643119890000|2022-01-25 14:11:30|11344.54|11344.54|11344.84|11344.84|11344.84|11344.84|11344.54|11344.54|0
1643119900000|2022-01-25 14:11:40|11344.29|11344.29|11344.29|11344.29|11344.67|11344.67|11344.29|11344.29|0
1643119910000|2022-01-25 14:11:50|11344.2|11344.2|11344.13|11344.13|11344.31|11344.31|11344.13|11344.13|0
1643119920000|2022-01-25 14:12:00|11344.93|11344.93|11344.63|11344.63|11344.93|11344.93|11344.59|11344.59|0
1643119930000|2022-01-25 14:12:10|11344.39|11344.39|11344.39|11344.39|11344.39|11344.39|11344.39|11344.39|0
1643119940000|2022-01-25 14:12:20|11344.2|11344.2|11344.07|11344.07|11344.33|11344.33|11343.86|11343.86|0
1643119950000|2022-01-25 14:12:30|11344.15|11344.15|11344.19|11344.19|11344.3|11344.3|11344.15|11344.15|0
1643119960000|2022-01-25 14:12:40|11344.16|11344.16|11343.79|11343.79|11344.16|11344.16|11343.79|11343.79|0
1643119970000|2022-01-25 14:12:50|11343.44|11343.44|11343.77|11343.77|11343.77|11343.77|11343.35|11343.35|0
1643119980000|2022-01-25 14:13:00|11343.65|11343.65|11343.59|11343.59|11343.99|11343.99|11343.59|11343.59|0
1643119990000|2022-01-25 14:13:10|11343.45|11343.45|11343.38|11343.38|11343.54|11343.54|11343.38|11343.38|0
1643120000000|2022-01-25 14:13:20|11343.31|11343.31|11343.31|11343.31|11343.31|11343.31|11343.31|11343.31|0
1643120010000|2022-01-25 14:13:30|11343.65|11343.65|11342.49|11342.49|11343.7|11343.7|11342.49|11342.49|0
1643120020000|2022-01-25 14:13:40|11341.98|11341.98|11336.34|11336.34|11341.98|11341.98|11336.34|11336.34|0
1643120030000|2022-01-25 14:13:50|11336.24|11336.24|11336.66|11336.66|11336.66|11336.66|11336.24|11336.24|0
1643120040000|2022-01-25 14:14:00|11335.68|11335.68|11335.83|11335.83|11335.83|11335.83|11332.74|11332.74|0
1643120050000|2022-01-25 14:14:10|11335.42|11335.42|11335.62|11335.62|11335.98|11335.98|11335.42|11335.42|0
1643120060000|2022-01-25 14:14:20|11335.41|11335.41|11335.41|11335.41|11335.41|11335.41|11335.41|11335.41|0
1643120070000|2022-01-25 14:14:30|11335.18|11335.18|11335.18|11335.18|11335.18|11335.18|11335.18|11335.18|0
1643120080000|2022-01-25 14:14:40|11335.06|11335.06|11335.22|11335.22|11335.22|11335.22|11335.06|11335.06|0
1643120100000|2022-01-25 14:15:00|11335.43|11335.43|11335.43|11335.43|11335.43|11335.43|11335.43|11335.43|0
1643120110000|2022-01-25 14:15:10|11335.86|11335.86|11335.86|11335.86|11335.86|11335.86|11335.86|11335.86|0
1643120120000|2022-01-25 14:15:20|11335.69|11335.69|11335.33|11335.33|11335.69|11335.69|11335.33|11335.33|0
1643120130000|2022-01-25 14:15:30|11336.31|11336.31|11336.21|11336.21|11336.31|11336.31|11333.84|11333.84|0
1643120140000|2022-01-25 14:15:40|11336.27|11336.27|11336.22|11336.22|11336.67|11336.67|11336.22|11336.22|0
1643120150000|2022-01-25 14:15:50|11336.15|11336.15|11336.14|11336.14|11336.19|11336.19|11336.11|11336.11|0
1643120160000|2022-01-25 14:16:00|11337.33|11337.33|11336.75|11336.75|11337.45|11337.45|11336.75|11336.75|0
1643120170000|2022-01-25 14:16:10|11336.63|11336.63|11337.14|11337.14|11337.14|11337.14|11336.63|11336.63|0
1643120180000|2022-01-25 14:16:20|11337.23|11337.23|11337.41|11337.41|11337.53|11337.53|11337.23|11337.23|0
1643120190000|2022-01-25 14:16:30|11337.27|11337.27|11337.73|11337.73|11337.73|11337.73|11337.27|11337.27|0
1643120200000|2022-01-25 14:16:40|11337.61|11337.61|11337.41|11337.41|11337.61|11337.61|11337.39|11337.39|0
1643120210000|2022-01-25 14:16:50|11337.17|11337.17|11334.91|11334.91|11337.17|11337.17|11334.91|11334.91|0
1643120220000|2022-01-25 14:17:00|11335.12|11335.12|11334.4|11334.4|11335.12|11335.12|11334.28|11334.28|0
1643120230000|2022-01-25 14:17:10|11334.24|11334.24|11333.97|11333.97|11334.24|11334.24|11333.97|11333.97|0
1643120240000|2022-01-25 14:17:20|11333.46|11333.46|11334.73|11334.73|11334.77|11334.77|11333.25|11333.25|0
1643120260000|2022-01-25 14:17:40|11334.69|11334.69|11334.69|11334.69|11334.69|11334.69|11334.69|11334.69|0
1643120270000|2022-01-25 14:17:50|11334.99|11334.99|11334.99|11334.99|11334.99|11334.99|11334.99|11334.99|0
1643120280000|2022-01-25 14:18:00|11335.07|11335.07|11335.19|11335.19|11335.19|11335.19|11335.07|11335.07|0
1643120290000|2022-01-25 14:18:10|11334.76|11334.76|11334.55|11334.55|11334.76|11334.76|11334.55|11334.55|0
1643120300000|2022-01-25 14:18:20|11334.43|11334.43|11334.43|11334.43|11334.43|11334.43|11334.43|11334.43|0
1643120310000|2022-01-25 14:18:30|11334.35|11334.35|11334.28|11334.28|11334.35|11334.35|11334.28|11334.28|0
1643120330000|2022-01-25 14:18:50|11335.26|11335.26|11334.68|11334.68|11335.66|11335.66|11334.68|11334.68|0
1643120340000|2022-01-25 14:19:00|11334.78|11334.78|11335.4|11335.4|11336.38|11336.38|11334.78|11334.78|0
1643120350000|2022-01-25 14:19:10|11335.22|11335.22|11333.82|11333.82|11335.22|11335.22|11333.82|11333.82|0
1643120360000|2022-01-25 14:19:20|11333.75|11333.75|11333.58|11333.58|11333.75|11333.75|11333.58|11333.58|0
1643120370000|2022-01-25 14:19:30|11333.43|11333.43|11333.03|11333.03|11333.5|11333.5|11333.03|11333.03|0
1643120380000|2022-01-25 14:19:40|11332.87|11332.87|11331.78|11331.78|11332.87|11332.87|11331.78|11331.78|0
1643120390000|2022-01-25 14:19:50|11331.67|11331.67|11331.67|11331.67|11331.67|11331.67|11331.67|11331.67|0
1643120410000|2022-01-25 14:20:10|11331.59|11331.59|11332.78|11332.78|11332.78|11332.78|11331.59|11331.59|0
1643120420000|2022-01-25 14:20:20|11332.66|11332.66|11332.66|11332.66|11332.66|11332.66|11332.66|11332.66|0
1643120430000|2022-01-25 14:20:30|11332.45|11332.45|11332.57|11332.57|11332.57|11332.57|11332.45|11332.45|0
1643120440000|2022-01-25 14:20:40|11332.8|11332.8|11331.87|11331.87|11332.8|11332.8|11331.61|11331.61|0
1643120460000|2022-01-25 14:21:00|11331.71|11331.71|11332.69|11332.69|11332.69|11332.69|11331.71|11331.71|0
1643120470000|2022-01-25 14:21:10|11332.81|11332.81|11332.65|11332.65|11333.63|11333.63|11332.65|11332.65|0
1643120480000|2022-01-25 14:21:20|11333|11333|11334.18|11334.18|11334.18|11334.18|11333|11333|0
1643120490000|2022-01-25 14:21:30|11334.29|11334.29|11334.31|11334.31|11334.31|11334.31|11334.08|11334.08|0
1643120500000|2022-01-25 14:21:40|11334.19|11334.19|11334.19|11334.19|11334.19|11334.19|11334.19|11334.19|0
1643120510000|2022-01-25 14:21:50|11334.31|11334.31|11332.92|11332.92|11334.31|11334.31|11332.92|11332.92|0
1643120520000|2022-01-25 14:22:00|11333.12|11333.12|11332.92|11332.92|11333.12|11333.12|11332.92|11332.92|0
1643120530000|2022-01-25 14:22:10|11332.52|11332.52|11332.52|11332.52|11332.52|11332.52|11332.52|11332.52|0
1643120550000|2022-01-25 14:22:30|11332.64|11332.64|11332.64|11332.64|11332.64|11332.64|11332.64|11332.64|0
1643120560000|2022-01-25 14:22:40|11332.76|11332.76|11332.28|11332.28|11332.88|11332.88|11331.3|11331.3|0
1643120570000|2022-01-25 14:22:50|11332.44|11332.44|11332.44|11332.44|11332.44|11332.44|11332.44|11332.44|0
1643120580000|2022-01-25 14:23:00|11332.84|11332.84|11332.84|11332.84|11332.84|11332.84|11332.84|11332.84|0
1643120590000|2022-01-25 14:23:10|11331.86|11331.86|11331.86|11331.86|11332.84|11332.84|11331.86|11331.86|0
1643120600000|2022-01-25 14:23:20|11331.65|11331.65|11331.65|11331.65|11331.65|11331.65|11331.65|11331.65|0
1643120610000|2022-01-25 14:23:30|11331.31|11331.31|11331.31|11331.31|11331.31|11331.31|11331.31|11331.31|0
1643120620000|2022-01-25 14:23:40|11331.25|11331.25|11330.57|11330.57|11331.25|11331.25|11330.57|11330.57|0
1643120630000|2022-01-25 14:23:50|11330.78|11330.78|11330.24|11330.24|11330.78|11330.78|11330.24|11330.24|0
1643120640000|2022-01-25 14:24:00|11329.82|11329.82|11329.82|11329.82|11329.82|11329.82|11329.82|11329.82|0
1643120650000|2022-01-25 14:24:10|11328.84|11328.84|11328.84|11328.84|11328.84|11328.84|11328.84|11328.84|0
1643120660000|2022-01-25 14:24:20|11327.86|11327.86|11328.84|11328.84|11328.84|11328.84|11327.86|11327.86|0
1643120670000|2022-01-25 14:24:30|11328.63|11328.63|11328.49|11328.49|11328.63|11328.63|11328.34|11328.34|0
1643120680000|2022-01-25 14:24:40|11329.68|11329.68|11329.68|11329.68|11329.68|11329.68|11329.68|11329.68|0
1643120690000|2022-01-25 14:24:50|11329.8|11329.8|11329.8|11329.8|11329.8|11329.8|11329.8|11329.8|0
1643120700000|2022-01-25 14:25:00|11329.4|11329.4|11329.4|11329.4|11329.4|11329.4|11329.4|11329.4|0
1643120720000|2022-01-25 14:25:20|11329.52|11329.52|11329.35|11329.35|11329.52|11329.52|11329.35|11329.35|0
1643120730000|2022-01-25 14:25:30|11330.33|11330.33|11333.26|11333.26|11333.26|11333.26|11330.33|11330.33|0
1643120740000|2022-01-25 14:25:40|11332.28|11332.28|11332.36|11332.36|11332.36|11332.36|11332.28|11332.28|0
1643120750000|2022-01-25 14:25:50|11332.62|11332.62|11332.09|11332.09|11333.47|11333.47|11331.64|11331.64|0
1643120760000|2022-01-25 14:26:00|11333.28|11333.28|11332.57|11332.57|11333.76|11333.76|11332.57|11332.57|0
1643120770000|2022-01-25 14:26:10|11332.78|11332.78|11332.99|11332.99|11332.99|11332.99|11332.78|11332.78|0
1643120780000|2022-01-25 14:26:20|11333.97|11333.97|11334.26|11334.26|11334.26|11334.26|11333.97|11333.97|0
1643120790000|2022-01-25 14:26:30|11334.38|11334.38|11334.38|11334.38|11334.38|11334.38|11334.38|11334.38|0
1643120800000|2022-01-25 14:26:40|11335.07|11335.07|11337.72|11337.72|11337.84|11337.84|11335.07|11335.07|0
1643120810000|2022-01-25 14:26:50|11337.51|11337.51|11337.51|11337.51|11337.51|11337.51|11337.51|11337.51|0
1643120820000|2022-01-25 14:27:00|11336.53|11336.53|11335.55|11335.55|11336.53|11336.53|11335.55|11335.55|0
1643120830000|2022-01-25 14:27:10|11334.57|11334.57|11334.4|11334.4|11334.57|11334.57|11334.4|11334.4|0
1643120840000|2022-01-25 14:27:20|11335.04|11335.04|11335.16|11335.16|11335.16|11335.16|11335.04|11335.04|0
1643120860000|2022-01-25 14:27:40|11337.14|11337.14|11337.14|11337.14|11337.14|11337.14|11337.14|11337.14|0
1643120870000|2022-01-25 14:27:50|11337.54|11337.54|11340.7|11340.7|11341.02|11341.02|11337.54|11337.54|0
1643120880000|2022-01-25 14:28:00|11342.66|11342.66|11342.96|11342.96|11344.27|11344.27|11342.66|11342.66|0
1643120890000|2022-01-25 14:28:10|11342.55|11342.55|11343.07|11343.07|11343.07|11343.07|11342.55|11342.55|0
1643120900000|2022-01-25 14:28:20|11343.87|11343.87|11344.78|11344.78|11345.02|11345.02|11343.87|11343.87|0
1643120910000|2022-01-25 14:28:30|11344.71|11344.71|11344.71|11344.71|11344.71|11344.71|11344.71|11344.71|0
1643120930000|2022-01-25 14:28:50|11343.52|11343.52|11346.34|11346.34|11346.34|11346.34|11343.52|11343.52|0
1643120940000|2022-01-25 14:29:00|11346.67|11346.67|11349.62|11349.62|11349.62|11349.62|11346.67|11346.67|0
1643120950000|2022-01-25 14:29:10|11349.57|11349.57|11347.66|11347.66|11349.57|11349.57|11347.66|11347.66|0
1643120960000|2022-01-25 14:29:20|11349.06|11349.06|11349.56|11349.56|11349.56|11349.56|11349.06|11349.06|0
1643120970000|2022-01-25 14:29:30|11349.22|11349.22|11349.29|11349.29|11349.29|11349.29|11349.22|11349.22|0
1643120980000|2022-01-25 14:29:40|11350.27|11350.27|11351.25|11351.25|11351.25|11351.25|11350.27|11350.27|0
1643120990000|2022-01-25 14:29:50|11351.09|11351.09|11351.59|11351.59|11351.59|11351.59|11351.09|11351.09|0
1643121000000|2022-01-25 14:30:00|11351.67|11351.67|11351.58|11351.58|11352.85|11352.85|11351.58|11351.58|0
1643121010000|2022-01-25 14:30:10|11351.23|11351.23|11348.92|11348.92|11351.23|11351.23|11348.92|11348.92|0
1643121020000|2022-01-25 14:30:20|11349.04|11349.04|11348|11348|11349.04|11349.04|11347.88|11347.88|0
1643121030000|2022-01-25 14:30:30|11348.22|11348.22|11348.48|11348.48|11348.48|11348.48|11348.22|11348.22|0
1643121050000|2022-01-25 14:30:50|11347.5|11347.5|11352.28|11352.28|11352.28|11352.28|11347.5|11347.5|0
1643121060000|2022-01-25 14:31:00|11352.49|11352.49|11355.94|11355.94|11356.6|11356.6|11352.49|11352.49|0
1643121070000|2022-01-25 14:31:10|11356.05|11356.05|11356.18|11356.18|11356.3|11356.3|11355.93|11355.93|0
1643121080000|2022-01-25 14:31:20|11353.63|11353.63|11353.75|11353.75|11353.75|11353.75|11353.63|11353.63|0
1643121090000|2022-01-25 14:31:30|11353.63|11353.63|11353.52|11353.52|11353.63|11353.63|11353.52|11353.52|0
1643121100000|2022-01-25 14:31:40|11353.74|11353.74|11357.96|11357.96|11357.96|11357.96|11353.74|11353.74|0
1643121110000|2022-01-25 14:31:50|11358.08|11358.08|11358.76|11358.76|11358.93|11358.93|11357.74|11357.74|0
1643121120000|2022-01-25 14:32:00|11359.1|11359.1|11360.26|11360.26|11360.47|11360.47|11359.1|11359.1|0
1643121130000|2022-01-25 14:32:10|11360.47|11360.47|11361.05|11361.05|11362.06|11362.06|11360.47|11360.47|0
1643121140000|2022-01-25 14:32:20|11361.45|11361.45|11358.51|11358.51|11361.45|11361.45|11358.24|11358.24|0
1643121150000|2022-01-25 14:32:30|11358.61|11358.61|11359.82|11359.82|11359.94|11359.94|11358.61|11358.61|0
1643121160000|2022-01-25 14:32:40|11359.7|11359.7|11359.93|11359.93|11359.93|11359.93|11359.7|11359.7|0
1643121170000|2022-01-25 14:32:50|11359.41|11359.41|11359.41|11359.41|11359.41|11359.41|11359.41|11359.41|0
1643121190000|2022-01-25 14:33:10|11354.89|11354.89|11356.66|11356.66|11356.66|11356.66|11354.89|11354.89|0
1643121200000|2022-01-25 14:33:20|11356.81|11356.81|11363.84|11363.84|11363.89|11363.89|11356.81|11356.81|0
1643121210000|2022-01-25 14:33:30|11363.86|11363.86|11364|11364|11364|11364|11363.6|11363.6|0
1643121220000|2022-01-25 14:33:40|11365.18|11365.18|11371.09|11371.09|11371.09|11371.09|11365.18|11365.18|0
1643121230000|2022-01-25 14:33:50|11371.43|11371.43|11372.12|11372.12|11372.12|11372.12|11371.43|11371.43|0
1643121240000|2022-01-25 14:34:00|11372.27|11372.27|11374.25|11374.25|11374.25|11374.25|11372.27|11372.27|0
1643121250000|2022-01-25 14:34:10|11374.37|11374.37|11371.66|11371.66|11374.37|11374.37|11371.54|11371.54|0
1643121260000|2022-01-25 14:34:20|11371.79|11371.79|11370.6|11370.6|11371.79|11371.79|11370.6|11370.6|0
1643121280000|2022-01-25 14:34:40|11370.84|11370.84|11372.8|11372.8|11372.8|11372.8|11370.84|11370.84|0
1643121290000|2022-01-25 14:34:50|11372.92|11372.92|11372.82|11372.82|11373.32|11373.32|11372.82|11372.82|0
1643121310000|2022-01-25 14:35:10|11373.51|11373.51|11373.51|11373.51|11373.91|11373.91|11373.51|11373.51|0
1643121320000|2022-01-25 14:35:20|11373.35|11373.35|11372.52|11372.52|11373.81|11373.81|11372.52|11372.52|0
1643121330000|2022-01-25 14:35:30|11372.44|11372.44|11372.99|11372.99|11372.99|11372.99|11372.44|11372.44|0
1643121340000|2022-01-25 14:35:40|11374.17|11374.17|11374.17|11374.17|11374.17|11374.17|11374.17|11374.17|0
1643121350000|2022-01-25 14:35:50|11374.25|11374.25|11376.28|11376.28|11376.28|11376.28|11374.25|11374.25|0
1643121360000|2022-01-25 14:36:00|11377.26|11377.26|11380.78|11380.78|11381.38|11381.38|11377.26|11377.26|0
1643121370000|2022-01-25 14:36:10|11380.98|11380.98|11387.53|11387.53|11387.53|11387.53|11380.98|11380.98|0
1643121380000|2022-01-25 14:36:20|11387.19|11387.19|11387.7|11387.7|11388.09|11388.09|11386.95|11386.95|0
1643121390000|2022-01-25 14:36:30|11387.88|11387.88|11388.23|11388.23|11388.23|11388.23|11387.88|11387.88|0
1643121400000|2022-01-25 14:36:40|11388.44|11388.44|11391.51|11391.51|11391.51|11391.51|11388.44|11388.44|0
1643121410000|2022-01-25 14:36:50|11391.3|11391.3|11392.13|11392.13|11392.13|11392.13|11391.3|11391.3|0
1643121420000|2022-01-25 14:37:00|11392.47|11392.47|11395.28|11395.28|11395.28|11395.28|11392.47|11392.47|0
1643121430000|2022-01-25 14:37:10|11395.66|11395.66|11400.56|11400.56|11400.56|11400.56|11395.66|11395.66|0
1643121440000|2022-01-25 14:37:20|11400.89|11400.89|11401.81|11401.81|11401.81|11401.81|11400.89|11400.89|0
1643121450000|2022-01-25 14:37:30|11402.31|11402.31|11402.76|11402.76|11402.76|11402.76|11402.31|11402.31|0
1643121460000|2022-01-25 14:37:40|11402.97|11402.97|11403.84|11403.84|11403.84|11403.84|11402.62|11402.62|0
1643121470000|2022-01-25 14:37:50|11404.82|11404.82|11404.14|11404.14|11404.82|11404.82|11403.72|11403.72|0
1643121480000|2022-01-25 14:38:00|11406.5|11406.5|11406.08|11406.08|11406.5|11406.5|11406.08|11406.08|0
1643121490000|2022-01-25 14:38:10|11406|11406|11398.97|11398.97|11406|11406|11398.97|11398.97|0
1643121500000|2022-01-25 14:38:20|11398.77|11398.77|11397.05|11397.05|11398.77|11398.77|11397.05|11397.05|0
1643121510000|2022-01-25 14:38:30|11396.97|11396.97|11389.7|11389.7|11396.97|11396.97|11389.7|11389.7|0
1643121520000|2022-01-25 14:38:40|11389.63|11389.63|11390.61|11390.61|11390.61|11390.61|11389.63|11389.63|0
1643121530000|2022-01-25 14:38:50|11389.57|11389.57|11386.83|11386.83|11389.57|11389.57|11386.83|11386.83|0
1643121540000|2022-01-25 14:39:00|11386.43|11386.43|11382.34|11382.34|11386.43|11386.43|11382.34|11382.34|0
1643121550000|2022-01-25 14:39:10|11382.11|11382.11|11380.75|11380.75|11382.11|11382.11|11380.75|11380.75|0
1643121560000|2022-01-25 14:39:20|11380.58|11380.58|11377.59|11377.59|11380.58|11380.58|11377.59|11377.59|0
1643121570000|2022-01-25 14:39:30|11376.61|11376.61|11378.26|11378.26|11379.24|11379.24|11376.28|11376.28|0
1643121580000|2022-01-25 14:39:40|11379.24|11379.24|11375.74|11375.74|11379.24|11379.24|11375.62|11375.62|0
1643121590000|2022-01-25 14:39:50|11374.77|11374.77|11374.8|11374.8|11374.8|11374.8|11374.77|11374.77|0
1643121600000|2022-01-25 14:40:00|11375.01|11375.01|11373.48|11373.48|11375.01|11375.01|11373.48|11373.48|0
1643121620000|2022-01-25 14:40:20|11373.55|11373.55|11377.61|11377.61|11379.01|11379.01|11373.55|11373.55|0
1643121630000|2022-01-25 14:40:30|11377.73|11377.73|11375.82|11375.82|11377.73|11377.73|11375.82|11375.82|0
1643121640000|2022-01-25 14:40:40|11375.42|11375.42|11368.9|11368.9|11375.42|11375.42|11368.9|11368.9|0
1643121650000|2022-01-25 14:40:50|11368.74|11368.74|11365.82|11365.82|11368.74|11368.74|11365.82|11365.82|0
1643121660000|2022-01-25 14:41:00|11365.47|11365.47|11364.49|11364.49|11365.47|11365.47|11364.49|11364.49|0
1643121670000|2022-01-25 14:41:10|11365.68|11365.68|11366.02|11366.02|11366.02|11366.02|11365.68|11365.68|0
1643121680000|2022-01-25 14:41:20|11365.87|11365.87|11363.02|11363.02|11365.87|11365.87|11363.02|11363.02|0
1643121690000|2022-01-25 14:41:30|11362.91|11362.91|11362.73|11362.73|11362.93|11362.93|11362.7|11362.7|0
1643121700000|2022-01-25 14:41:40|11363.91|11363.91|11365.22|11365.22|11365.22|11365.22|11363.91|11363.91|0
1643121710000|2022-01-25 14:41:50|11365|11365|11365|11365|11365|11365|11365|11365|0
1643121720000|2022-01-25 14:42:00|11366.19|11366.19|11364.63|11364.63|11366.59|11366.59|11364.63|11364.63|0
1643121730000|2022-01-25 14:42:10|11364.37|11364.37|11364.96|11364.96|11364.96|11364.96|11364.37|11364.37|0
1643121740000|2022-01-25 14:42:20|11365.35|11365.35|11366.96|11366.96|11366.96|11366.96|11365.35|11365.35|0
1643121750000|2022-01-25 14:42:30|11366.83|11366.83|11369.98|11369.98|11369.98|11369.98|11366.83|11366.83|0
1643121760000|2022-01-25 14:42:40|11370.77|11370.77|11372.13|11372.13|11374.09|11374.09|11370.73|11370.73|0
1643121770000|2022-01-25 14:42:50|11372.28|11372.28|11372.32|11372.32|11372.32|11372.32|11372.28|11372.28|0
1643121780000|2022-01-25 14:43:00|11372.24|11372.24|11371.45|11371.45|11372.24|11372.24|11371.45|11371.45|0
1643121790000|2022-01-25 14:43:10|11371.24|11371.24|11371.24|11371.24|11371.24|11371.24|11371.24|11371.24|0
1643121800000|2022-01-25 14:43:20|11366.31|11366.31|11366.31|11366.31|11366.31|11366.31|11366.31|11366.31|0
1643121810000|2022-01-25 14:43:30|11367.29|11367.29|11367.29|11367.29|11367.29|11367.29|11367.29|11367.29|0
1643121820000|2022-01-25 14:43:40|11368.27|11368.27|11370.6|11370.6|11370.6|11370.6|11368.27|11368.27|0
1643121830000|2022-01-25 14:43:50|11369.62|11369.62|11369.62|11369.62|11369.62|11369.62|11369.62|11369.62|0
1643121840000|2022-01-25 14:44:00|11369.46|11369.46|11368.28|11368.28|11369.46|11369.46|11368.28|11368.28|0
1643121850000|2022-01-25 14:44:10|11368.04|11368.04|11367.79|11367.79|11368.04|11368.04|11367.79|11367.79|0
1643121860000|2022-01-25 14:44:20|11368.97|11368.97|11370.1|11370.1|11370.1|11370.1|11368.91|11368.91|0
1643121870000|2022-01-25 14:44:30|11369.58|11369.58|11368.29|11368.29|11369.58|11369.58|11368.29|11368.29|0
1643121880000|2022-01-25 14:44:40|11368.03|11368.03|11367.61|11367.61|11368.28|11368.28|11367.61|11367.61|0
1643121890000|2022-01-25 14:44:50|11368.8|11368.8|11368.8|11368.8|11368.8|11368.8|11368.8|11368.8|0
1643121900000|2022-01-25 14:45:00|11368.85|11368.85|11369.44|11369.44|11369.64|11369.64|11366.7|11366.7|0
1643121910000|2022-01-25 14:45:10|11369.4|11369.4|11366.13|11366.13|11369.4|11369.4|11366.13|11366.13|0
1643121930000|2022-01-25 14:45:30|11365.96|11365.96|11364.56|11364.56|11365.96|11365.96|11364.56|11364.56|0
1643121940000|2022-01-25 14:45:40|11364.02|11364.02|11358.39|11358.39|11364.02|11364.02|11358.39|11358.39|0
1643121950000|2022-01-25 14:45:50|11358.27|11358.27|11357.76|11357.76|11358.27|11358.27|11357.76|11357.76|0
1643121960000|2022-01-25 14:46:00|11357.35|11357.35|11357.09|11357.09|11357.35|11357.35|11357.09|11357.09|0
1643121970000|2022-01-25 14:46:10|11356.86|11356.86|11353.88|11353.88|11356.86|11356.86|11353.88|11353.88|0
1643121980000|2022-01-25 14:46:20|11352.27|11352.27|11352.32|11352.32|11352.32|11352.32|11351.34|11351.34|0
1643121990000|2022-01-25 14:46:30|11352.72|11352.72|11352.36|11352.36|11352.72|11352.72|11352.36|11352.36|0
1643122000000|2022-01-25 14:46:40|11352.02|11352.02|11350.83|11350.83|11352.02|11352.02|11350.83|11350.83|0
1643122010000|2022-01-25 14:46:50|11351.82|11351.82|11351.7|11351.7|11351.82|11351.82|11351.7|11351.7|0
1643122020000|2022-01-25 14:47:00|11351.82|11351.82|11351.95|11351.95|11351.95|11351.95|11351.82|11351.82|0
1643122030000|2022-01-25 14:47:10|11350.97|11350.97|11351.79|11351.79|11351.79|11351.79|11350.81|11350.81|0
1643122050000|2022-01-25 14:47:30|11350.81|11350.81|11346.12|11346.12|11350.81|11350.81|11345.14|11345.14|0
1643122060000|2022-01-25 14:47:40|11345.97|11345.97|11344.87|11344.87|11345.97|11345.97|11344.07|11344.07|0
1643122070000|2022-01-25 14:47:50|11345.27|11345.27|11345.27|11345.27|11345.27|11345.27|11345.27|11345.27|0
1643122080000|2022-01-25 14:48:00|11344.96|11344.96|11344.96|11344.96|11344.96|11344.96|11344.96|11344.96|0
1643122090000|2022-01-25 14:48:10|11344.46|11344.46|11344.46|11344.46|11344.46|11344.46|11344.46|11344.46|0
1643122100000|2022-01-25 14:48:20|11344.11|11344.11|11347.74|11347.74|11347.74|11347.74|11344.11|11344.11|0
1643122110000|2022-01-25 14:48:30|11347.97|11347.97|11348.08|11348.08|11348.08|11348.08|11347.97|11347.97|0
1643122120000|2022-01-25 14:48:40|11347.96|11347.96|11349.6|11349.6|11349.6|11349.6|11347.96|11347.96|0
1643122130000|2022-01-25 14:48:50|11352.68|11352.68|11350.77|11350.77|11353.13|11353.13|11350.77|11350.77|0
1643122140000|2022-01-25 14:49:00|11350.54|11350.54|11351.4|11351.4|11351.52|11351.52|11350.54|11350.54|0
1643122150000|2022-01-25 14:49:10|11351.6|11351.6|11358.6|11358.6|11358.6|11358.6|11351.5|11351.5|0
1643122160000|2022-01-25 14:49:20|11358.84|11358.84|11359.01|11359.01|11359.41|11359.41|11358.84|11358.84|0
1643122170000|2022-01-25 14:49:30|11358.89|11358.89|11358.59|11358.59|11358.89|11358.89|11358.59|11358.59|0
1643122180000|2022-01-25 14:49:40|11358.47|11358.47|11354.34|11354.34|11358.47|11358.47|11354.34|11354.34|0
1643122190000|2022-01-25 14:49:50|11355.32|11355.32|11355.32|11355.32|11355.32|11355.32|11355.32|11355.32|0
1643122200000|2022-01-25 14:50:00|11355.72|11355.72|11355.72|11355.72|11355.72|11355.72|11355.72|11355.72|0
1643122210000|2022-01-25 14:50:10|11353.76|11353.76|11352.38|11352.38|11355.72|11355.72|11351.4|11351.4|0
1643122220000|2022-01-25 14:50:20|11353.36|11353.36|11355.87|11355.87|11356.51|11356.51|11353.36|11353.36|0
1643122230000|2022-01-25 14:50:30|11357.83|11357.83|11357.81|11357.81|11358.03|11358.03|11357.81|11357.81|0
1643122240000|2022-01-25 14:50:40|11357.89|11357.89|11356.88|11356.88|11358.04|11358.04|11356.76|11356.76|0
1643122250000|2022-01-25 14:50:50|11357.28|11357.28|11358.26|11358.26|11358.26|11358.26|11357.28|11357.28|0
1643122260000|2022-01-25 14:51:00|11358.46|11358.46|11358.63|11358.63|11358.89|11358.89|11358.39|11358.39|0
1643122270000|2022-01-25 14:51:10|11358.48|11358.48|11357.58|11357.58|11358.48|11358.48|11357.58|11357.58|0
1643122280000|2022-01-25 14:51:20|11358.56|11358.56|11357.58|11357.58|11358.56|11358.56|11357.58|11357.58|0
1643122290000|2022-01-25 14:51:30|11357.38|11357.38|11353.44|11353.44|11357.39|11357.39|11353.44|11353.44|0
1643122300000|2022-01-25 14:51:40|11353.05|11353.05|11354.23|11354.23|11354.23|11354.23|11353.05|11353.05|0
1643122310000|2022-01-25 14:51:50|11354.63|11354.63|11357.73|11357.73|11357.73|11357.73|11354.63|11354.63|0
1643122320000|2022-01-25 14:52:00|11358.07|11358.07|11357.75|11357.75|11358.1|11358.1|11357.75|11357.75|0
1643122330000|2022-01-25 14:52:10|11357.49|11357.49|11358.65|11358.65|11358.65|11358.65|11357.33|11357.33|0
1643122340000|2022-01-25 14:52:20|11358.81|11358.81|11358.86|11358.86|11358.86|11358.86|11358.81|11358.81|0
1643122350000|2022-01-25 14:52:30|11358.69|11358.69|11358.69|11358.69|11358.69|11358.69|11358.69|11358.69|0
1643122360000|2022-01-25 14:52:40|11358.29|11358.29|11357.11|11357.11|11358.29|11358.29|11357.11|11357.11|0
1643122370000|2022-01-25 14:52:50|11356.76|11356.76|11354.3|11354.3|11356.76|11356.76|11353.9|11353.9|0
1643122380000|2022-01-25 14:53:00|11355.28|11355.28|11350.67|11350.67|11355.28|11355.28|11350.67|11350.67|0
1643122390000|2022-01-25 14:53:10|11350.41|11350.41|11346.71|11346.71|11350.41|11350.41|11346.71|11346.71|0
1643122400000|2022-01-25 14:53:20|11347.11|11347.11|11345.9|11345.9|11347.11|11347.11|11345.9|11345.9|0
1643122410000|2022-01-25 14:53:30|11345.49|11345.49|11348.12|11348.12|11348.12|11348.12|11345.49|11345.49|0
1643122420000|2022-01-25 14:53:40|11348|11348|11347.9|11347.9|11348|11348|11347.9|11347.9|0
1643122430000|2022-01-25 14:53:50|11347.77|11347.77|11347.77|11347.77|11347.77|11347.77|11347.77|11347.77|0
1643122440000|2022-01-25 14:54:00|11346.8|11346.8|11344.6|11344.6|11346.8|11346.8|11344.6|11344.6|0
1643122450000|2022-01-25 14:54:10|11344.56|11344.56|11343.38|11343.38|11344.56|11344.56|11343.38|11343.38|0
1643122460000|2022-01-25 14:54:20|11342.98|11342.98|11343.73|11343.73|11344.71|11344.71|11342.75|11342.75|0
1643122470000|2022-01-25 14:54:30|11343.61|11343.61|11343.61|11343.61|11343.61|11343.61|11343.61|11343.61|0
1643122480000|2022-01-25 14:54:40|11342.63|11342.63|11339.41|11339.41|11342.63|11342.63|11339.41|11339.41|0
1643122490000|2022-01-25 14:54:50|11339.06|11339.06|11336.13|11336.13|11339.06|11339.06|11336.13|11336.13|0
1643122500000|2022-01-25 14:55:00|11335.73|11335.73|11334.33|11334.33|11335.73|11335.73|11334.33|11334.33|0
1643122510000|2022-01-25 14:55:10|11333.99|11333.99|11335.83|11335.83|11335.95|11335.95|11333.99|11333.99|0
1643122520000|2022-01-25 14:55:20|11336.8|11336.8|11338.18|11338.18|11338.18|11338.18|11336.8|11336.8|0
1643122530000|2022-01-25 14:55:30|11340.55|11340.55|11340.55|11340.55|11340.55|11340.55|11340.55|11340.55|0
1643122540000|2022-01-25 14:55:40|11338.25|11338.25|11334.21|11334.21|11338.25|11338.25|11334.21|11334.21|0
1643122550000|2022-01-25 14:55:50|11334.42|11334.42|11335.2|11335.2|11335.4|11335.4|11334.42|11334.42|0
1643122560000|2022-01-25 14:56:00|11334.99|11334.99|11334.94|11334.94|11334.99|11334.99|11334.94|11334.94|0
1643122570000|2022-01-25 14:56:10|11335.91|11335.91|11336.16|11336.16|11336.16|11336.16|11335.91|11335.91|0
1643122580000|2022-01-25 14:56:20|11336.36|11336.36|11335.18|11335.18|11336.36|11336.36|11335.18|11335.18|0
1643122590000|2022-01-25 14:56:30|11334.99|11334.99|11338.14|11338.14|11338.14|11338.14|11334.99|11334.99|0
1643122600000|2022-01-25 14:56:40|11338.48|11338.48|11340.02|11340.02|11340.02|11340.02|11338.48|11338.48|0
1643122610000|2022-01-25 14:56:50|11341.2|11341.2|11342.14|11342.14|11342.44|11342.44|11341.2|11341.2|0
1643122620000|2022-01-25 14:57:00|11342.29|11342.29|11342.32|11342.32|11342.49|11342.49|11342.29|11342.29|0
1643122630000|2022-01-25 14:57:10|11343.3|11343.3|11345.37|11345.37|11345.4|11345.4|11343.3|11343.3|0
1643122640000|2022-01-25 14:57:20|11345.25|11345.25|11343.94|11343.94|11345.25|11345.25|11343.94|11343.94|0
1643122650000|2022-01-25 14:57:30|11344.06|11344.06|11344.06|11344.06|11344.06|11344.06|11344.06|11344.06|0
1643122660000|2022-01-25 14:57:40|11343.94|11343.94|11344.14|11344.14|11344.27|11344.27|11343.94|11343.94|0
1643122670000|2022-01-25 14:57:50|11344.07|11344.07|11343.37|11343.37|11344.07|11344.07|11343.37|11343.37|0
1643122680000|2022-01-25 14:58:00|11343.72|11343.72|11343.6|11343.6|11343.72|11343.72|11343.6|11343.6|0
1643122690000|2022-01-25 14:58:10|11343.73|11343.73|11346.66|11346.66|11346.66|11346.66|11343.73|11343.73|0
1643122700000|2022-01-25 14:58:20|11345.68|11345.68|11345.68|11345.68|11345.68|11345.68|11345.68|11345.68|0
1643122710000|2022-01-25 14:58:30|11344.49|11344.49|11343.78|11343.78|11344.49|11344.49|11343.78|11343.78|0
1643122720000|2022-01-25 14:58:40|11343.66|11343.66|11343.66|11343.66|11343.66|11343.66|11343.66|11343.66|0
1643122730000|2022-01-25 14:58:50|11343.32|11343.32|11343.96|11343.96|11343.96|11343.96|11343.32|11343.32|0
1643122740000|2022-01-25 14:59:00|11342.98|11342.98|11340.6|11340.6|11342.98|11342.98|11340.6|11340.6|0
1643122750000|2022-01-25 14:59:10|11341.58|11341.58|11342.56|11342.56|11343.53|11343.53|11341.58|11341.58|0
1643122760000|2022-01-25 14:59:20|11343.74|11343.74|11344.21|11344.21|11345.19|11345.19|11343.74|11343.74|0
1643122770000|2022-01-25 14:59:30|11344.06|11344.06|11343.98|11343.98|11344.06|11344.06|11343.98|11343.98|0
1643122780000|2022-01-25 14:59:40|11343.63|11343.63|11339.77|11339.77|11343.63|11343.63|11339.77|11339.77|0
1643122790000|2022-01-25 14:59:50|11339.37|11339.37|11339.1|11339.1|11339.37|11339.37|11339.1|11339.1|0
1643122800000|2022-01-25 15:00:00|11340.28|11340.28|11341.86|11341.86|11342.92|11342.92|11340.28|11340.28|0
1643122810000|2022-01-25 15:00:10|11342.2|11342.2|11344.38|11344.38|11344.38|11344.38|11342.2|11342.2|0
1643122820000|2022-01-25 15:00:20|11344.71|11344.71|11346.56|11346.56|11346.56|11346.56|11344.71|11344.71|0
1643122830000|2022-01-25 15:00:30|11347.75|11347.75|11347.75|11347.75|11347.75|11347.75|11347.75|11347.75|0
1643122840000|2022-01-25 15:00:40|11347.63|11347.63|11350.09|11350.09|11350.09|11350.09|11347.51|11347.51|0
1643122850000|2022-01-25 15:00:50|11348.9|11348.9|11348.36|11348.36|11348.9|11348.9|11348.36|11348.36|0
1643122870000|2022-01-25 15:01:10|11348.19|11348.19|11347.01|11347.01|11348.19|11348.19|11347.01|11347.01|0
1643122880000|2022-01-25 15:01:20|11346.51|11346.51|11343.99|11343.99|11346.51|11346.51|11343.99|11343.99|0
1643122890000|2022-01-25 15:01:30|11342.04|11342.04|11341.84|11341.84|11342.09|11342.09|11341.83|11341.83|0
1643122900000|2022-01-25 15:01:40|11342.82|11342.82|11341.79|11341.79|11342.82|11342.82|11341.79|11341.79|0
1643122910000|2022-01-25 15:01:50|11339.83|11339.83|11337.88|11337.88|11339.83|11339.83|11337.88|11337.88|0
1643122920000|2022-01-25 15:02:00|11337.09|11337.09|11332.52|11332.52|11337.09|11337.09|11332.52|11332.52|0
1643122930000|2022-01-25 15:02:10|11332.76|11332.76|11329.77|11329.77|11332.76|11332.76|11329.77|11329.77|0
1643122940000|2022-01-25 15:02:20|11329.47|11329.47|11332.21|11332.21|11332.21|11332.21|11329.32|11329.32|0
1643122950000|2022-01-25 15:02:30|11331.03|11331.03|11331.03|11331.03|11331.03|11331.03|11331.03|11331.03|0
1643122960000|2022-01-25 15:02:40|11330.94|11330.94|11329.97|11329.97|11330.94|11330.94|11329.97|11329.97|0
1643122970000|2022-01-25 15:02:50|11327.03|11327.03|11327.03|11327.03|11327.03|11327.03|11327.03|11327.03|0
1643122980000|2022-01-25 15:03:00|11326.88|11326.88|11324.91|11324.91|11326.88|11326.88|11324.58|11324.58|0
1643122990000|2022-01-25 15:03:10|11325.03|11325.03|11323.84|11323.84|11325.03|11325.03|11323.84|11323.84|0
1643123000000|2022-01-25 15:03:20|11322.86|11322.86|11323.78|11323.78|11324|11324|11322.86|11322.86|0
1643123010000|2022-01-25 15:03:30|11323.4|11323.4|11322.15|11322.15|11323.48|11323.48|11322.15|11322.15|0
1643123020000|2022-01-25 15:03:40|11321.95|11321.95|11322.93|11322.93|11322.93|11322.93|11321.95|11321.95|0
1643123030000|2022-01-25 15:03:50|11323.91|11323.91|11322.54|11322.54|11323.91|11323.91|11322.54|11322.54|0
1643123040000|2022-01-25 15:04:00|11322.74|11322.74|11321.98|11321.98|11322.74|11322.74|11321.98|11321.98|0
1643123050000|2022-01-25 15:04:10|11321.47|11321.47|11317.54|11317.54|11321.47|11321.47|11317.29|11317.29|0
1643123060000|2022-01-25 15:04:20|11318.73|11318.73|11318.98|11318.98|11319.24|11319.24|11318.73|11318.73|0
1643123070000|2022-01-25 15:04:30|11318.58|11318.58|11318.92|11318.92|11318.92|11318.92|11318.58|11318.58|0
1643123080000|2022-01-25 15:04:40|11318.76|11318.76|11317.57|11317.57|11318.76|11318.76|11317.57|11317.57|0
1643123090000|2022-01-25 15:04:50|11316.59|11316.59|11315.23|11315.23|11316.59|11316.59|11315.23|11315.23|0
1643123100000|2022-01-25 15:05:00|11315.86|11315.86|11315.86|11315.86|11315.86|11315.86|11315.65|11315.65|0
1643123110000|2022-01-25 15:05:10|11315.44|11315.44|11317.82|11317.82|11317.82|11317.82|11315.44|11315.44|0
1643123120000|2022-01-25 15:05:20|11317.92|11317.92|11316.25|11316.25|11317.92|11317.92|11316.25|11316.25|0
1643123130000|2022-01-25 15:05:30|11316.59|11316.59|11316.59|11316.59|11316.59|11316.59|11316.59|11316.59|0
1643123140000|2022-01-25 15:05:40|11317.57|11317.57|11318.74|11318.74|11318.74|11318.74|11317.57|11317.57|0
1643123160000|2022-01-25 15:06:00|11317.76|11317.76|11316.33|11316.33|11317.76|11317.76|11316.33|11316.33|0
1643123170000|2022-01-25 15:06:10|11316.51|11316.51|11316.51|11316.51|11316.51|11316.51|11316.51|11316.51|0
1643123180000|2022-01-25 15:06:20|11317.7|11317.7|11320.12|11320.12|11320.12|11320.12|11317.7|11317.7|0
1643123190000|2022-01-25 15:06:30|11319.87|11319.87|11318.28|11318.28|11319.87|11319.87|11317.89|11317.89|0
1643123200000|2022-01-25 15:06:40|11318.05|11318.05|11316.72|11316.72|11318.05|11318.05|11316.72|11316.72|0
1643123210000|2022-01-25 15:06:50|11317.77|11317.77|11317.77|11317.77|11317.77|11317.77|11317.77|11317.77|0
1643123220000|2022-01-25 15:07:00|11318.96|11318.96|11326.68|11326.68|11326.68|11326.68|11318.96|11318.96|0
1643123230000|2022-01-25 15:07:10|11326.8|11326.8|11328.26|11328.26|11328.26|11328.26|11326.8|11326.8|0
1643123240000|2022-01-25 15:07:20|11328.1|11328.1|11327.31|11327.31|11328.1|11328.1|11327.31|11327.31|0
1643123250000|2022-01-25 15:07:30|11327.36|11327.36|11328.22|11328.22|11328.59|11328.59|11327.36|11327.36|0
1643123260000|2022-01-25 15:07:40|11328.3|11328.3|11329.8|11329.8|11329.8|11329.8|11328.3|11328.3|0
1643123270000|2022-01-25 15:07:50|11330.2|11330.2|11330.2|11330.2|11330.2|11330.2|11330.2|11330.2|0
1643123280000|2022-01-25 15:08:00|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|11331.39|0
1643123290000|2022-01-25 15:08:10|11332.19|11332.19|11332.02|11332.02|11332.19|11332.19|11332.02|11332.02|0
1643123300000|2022-01-25 15:08:20|11332.22|11332.22|11332.63|11332.63|11332.63|11332.63|11332.22|11332.22|0
1643123310000|2022-01-25 15:08:30|11332.55|11332.55|11335.7|11335.7|11335.7|11335.7|11332.55|11332.55|0
1643123320000|2022-01-25 15:08:40|11335.62|11335.62|11336.18|11336.18|11336.18|11336.18|11334.99|11334.99|0
1643123340000|2022-01-25 15:09:00|11335.38|11335.38|11335.04|11335.04|11335.62|11335.62|11334.64|11334.64|0
1643123350000|2022-01-25 15:09:10|11335.43|11335.43|11335.43|11335.43|11335.43|11335.43|11335.43|11335.43|0
1643123360000|2022-01-25 15:09:20|11335.83|11335.83|11335.98|11335.98|11335.98|11335.98|11335.83|11335.83|0
1643123370000|2022-01-25 15:09:30|11335.86|11335.86|11336.79|11336.79|11336.79|11336.79|11335.16|11335.16|0
1643123380000|2022-01-25 15:09:40|11337.98|11337.98|11338.1|11338.1|11338.1|11338.1|11337.98|11337.98|0
1643123390000|2022-01-25 15:09:50|11338.22|11338.22|11338.56|11338.56|11338.56|11338.56|11338.22|11338.22|0
1643123400000|2022-01-25 15:10:00|11338.44|11338.44|11336.36|11336.36|11338.44|11338.44|11336.36|11336.36|0
1643123410000|2022-01-25 15:10:10|11335.62|11335.62|11335.03|11335.03|11335.74|11335.74|11334.91|11334.91|0
1643123420000|2022-01-25 15:10:20|11336.01|11336.01|11336.01|11336.01|11336.01|11336.01|11336.01|11336.01|0
1643123430000|2022-01-25 15:10:30|11336.66|11336.66|11336.66|11336.66|11336.66|11336.66|11336.26|11336.26|0
1643123440000|2022-01-25 15:10:40|11336.82|11336.82|11335.22|11335.22|11336.82|11336.82|11335.22|11335.22|0
1643123450000|2022-01-25 15:10:50|11335.38|11335.38|11336.12|11336.12|11336.12|11336.12|11335.38|11335.38|0
1643123460000|2022-01-25 15:11:00|11335.78|11335.78|11336.18|11336.18|11336.18|11336.18|11335.38|11335.38|0
1643123470000|2022-01-25 15:11:10|11334.22|11334.22|11333.89|11333.89|11334.22|11334.22|11333.89|11333.89|0
1643123480000|2022-01-25 15:11:20|11333.73|11333.73|11333.47|11333.47|11333.73|11333.73|11333.47|11333.47|0
1643123490000|2022-01-25 15:11:30|11333.36|11333.36|11330.33|11330.33|11333.36|11333.36|11330.33|11330.33|0
1643123500000|2022-01-25 15:11:40|11330.45|11330.45|11330.84|11330.84|11331|11331|11330.45|11330.45|0
1643123510000|2022-01-25 15:11:50|11330.9|11330.9|11329.92|11329.92|11330.9|11330.9|11329.92|11329.92|0
1643123520000|2022-01-25 15:12:00|11329.71|11329.71|11330.03|11330.03|11330.29|11330.29|11329.31|11329.31|0
1643123530000|2022-01-25 15:12:10|11330.26|11330.26|11329.49|11329.49|11330.37|11330.37|11329.49|11329.49|0
1643123540000|2022-01-25 15:12:20|11329.37|11329.37|11326.01|11326.01|11329.37|11329.37|11326.01|11326.01|0
1643123550000|2022-01-25 15:12:30|11325.03|11325.03|11324.05|11324.05|11325.03|11325.03|11324.05|11324.05|0
1643123560000|2022-01-25 15:12:40|11325.03|11325.03|11324.38|11324.38|11325.36|11325.36|11324.38|11324.38|0
1643123570000|2022-01-25 15:12:50|11324.21|11324.21|11324.09|11324.09|11324.21|11324.21|11324.09|11324.09|0
1643123580000|2022-01-25 15:13:00|11324.22|11324.22|11326.18|11326.18|11326.18|11326.18|11324.22|11324.22|0
1643123590000|2022-01-25 15:13:10|11326.3|11326.3|11328.72|11328.72|11328.72|11328.72|11326.3|11326.3|0
1643123600000|2022-01-25 15:13:20|11328.6|11328.6|11331.04|11331.04|11331.04|11331.04|11328.54|11328.54|0
1643123610000|2022-01-25 15:13:30|11331.54|11331.54|11332.39|11332.39|11332.39|11332.39|11331.13|11331.13|0
1643123620000|2022-01-25 15:13:40|11332.65|11332.65|11331.23|11331.23|11332.65|11332.65|11331.23|11331.23|0
1643123630000|2022-01-25 15:13:50|11331.4|11331.4|11333.26|11333.26|11333.26|11333.26|11331.4|11331.4|0
1643123640000|2022-01-25 15:14:00|11333.66|11333.66|11336.46|11336.46|11336.46|11336.46|11332.33|11332.33|0
1643123650000|2022-01-25 15:14:10|11336.57|11336.57|11337.66|11337.66|11337.66|11337.66|11336.57|11336.57|0
1643123660000|2022-01-25 15:14:20|11337.83|11337.83|11338.69|11338.69|11338.69|11338.69|11337.83|11337.83|0
1643123670000|2022-01-25 15:14:30|11339.09|11339.09|11339.88|11339.88|11340.03|11340.03|11339.09|11339.09|0
1643123680000|2022-01-25 15:14:40|11341.06|11341.06|11344.01|11344.01|11344.01|11344.01|11341.06|11341.06|0
1643123690000|2022-01-25 15:14:50|11342.83|11342.83|11345.93|11345.93|11345.93|11345.93|11342.83|11342.83|0
1643123700000|2022-01-25 15:15:00|11346.09|11346.09|11346.86|11346.86|11346.86|11346.86|11346.09|11346.09|0
1643123710000|2022-01-25 15:15:10|11347.36|11347.36|11350.22|11350.22|11350.29|11350.29|11347.36|11347.36|0
1643123730000|2022-01-25 15:15:30|11350.42|11350.42|11352.03|11352.03|11352.03|11352.03|11350.42|11350.42|0
1643123740000|2022-01-25 15:15:40|11353.01|11353.01|11353.22|11353.22|11353.22|11353.22|11353.01|11353.01|0
1643123760000|2022-01-25 15:16:00|11353.62|11353.62|11353.77|11353.77|11353.85|11353.85|11353.62|11353.62|0
1643123770000|2022-01-25 15:16:10|11354.97|11354.97|11357.62|11357.62|11357.62|11357.62|11354.97|11354.97|0
1643123780000|2022-01-25 15:16:20|11357.67|11357.67|11357.96|11357.96|11358.01|11358.01|11356.98|11356.98|0
1643123790000|2022-01-25 15:16:30|11358.2|11358.2|11360.18|11360.18|11360.18|11360.18|11358.2|11358.2|0
1643123800000|2022-01-25 15:16:40|11360.44|11360.44|11360.26|11360.26|11361|11361|11360.26|11360.26|0
1643123810000|2022-01-25 15:16:50|11361.24|11361.24|11363.64|11363.64|11363.64|11363.64|11360.96|11360.96|0
1643123820000|2022-01-25 15:17:00|11363.69|11363.69|11364.73|11364.73|11364.73|11364.73|11363.69|11363.69|0
1643123830000|2022-01-25 15:17:10|11364.47|11364.47|11364.3|11364.3|11364.47|11364.47|11364.27|11364.27|0
1643123840000|2022-01-25 15:17:20|11362.35|11362.35|11356.52|11356.52|11362.35|11362.35|11356.52|11356.52|0
1643123850000|2022-01-25 15:17:30|11357.71|11357.71|11355.54|11355.54|11357.71|11357.71|11355.54|11355.54|0
1643123860000|2022-01-25 15:17:40|11355.33|11355.33|11355.12|11355.12|11355.33|11355.33|11355.07|11355.07|0
1643123870000|2022-01-25 15:17:50|11356.1|11356.1|11358.41|11358.41|11358.41|11358.41|11356.1|11356.1|0
1643123880000|2022-01-25 15:18:00|11358.83|11358.83|11362.38|11362.38|11362.38|11362.38|11358.83|11358.83|0
1643123890000|2022-01-25 15:18:10|11361.59|11361.59|11360.61|11360.61|11362.38|11362.38|11360.61|11360.61|0
1643123900000|2022-01-25 15:18:20|11361.01|11361.01|11361.01|11361.01|11361.8|11361.8|11360.61|11360.61|0
1643123910000|2022-01-25 15:18:30|11361.8|11361.8|11368.26|11368.26|11370.24|11370.24|11361.8|11361.8|0
1643123920000|2022-01-25 15:18:40|11369.05|11369.05|11364.84|11364.84|11369.05|11369.05|11364.84|11364.84|0
1643123930000|2022-01-25 15:18:50|11364.5|11364.5|11363.4|11363.4|11364.5|11364.5|11363.4|11363.4|0
1643123950000|2022-01-25 15:19:10|11363.83|11363.83|11363.48|11363.48|11364.3|11364.3|11362.99|11362.99|0
1643123960000|2022-01-25 15:19:20|11363.69|11363.69|11364.01|11364.01|11364.01|11364.01|11363.69|11363.69|0
1643123970000|2022-01-25 15:19:30|11363.61|11363.61|11364.1|11364.1|11364.1|11364.1|11363.61|11363.61|0
1643123980000|2022-01-25 15:19:40|11362.91|11362.91|11363|11363|11364.75|11364.75|11362.79|11362.79|0
1643123990000|2022-01-25 15:19:50|11362.02|11362.02|11361.54|11361.54|11362.02|11362.02|11361.54|11361.54|0
1643124000000|2022-01-25 15:20:00|11361.49|11361.49|11359.87|11359.87|11361.49|11361.49|11359.87|11359.87|0
1643124010000|2022-01-25 15:20:10|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|0
1643124020000|2022-01-25 15:20:20|11359.07|11359.07|11357.68|11357.68|11359.07|11359.07|11357.68|11357.68|0
1643124030000|2022-01-25 15:20:30|11356.5|11356.5|11356.01|11356.01|11356.65|11356.65|11356.01|11356.01|0
1643124040000|2022-01-25 15:20:40|11356.13|11356.13|11354.5|11354.5|11356.13|11356.13|11354.5|11354.5|0
1643124050000|2022-01-25 15:20:50|11355|11355|11353.55|11353.55|11355|11355|11352.2|11352.2|0
1643124060000|2022-01-25 15:21:00|11353.71|11353.71|11353.65|11353.65|11355.24|11355.24|11353.65|11353.65|0
1643124070000|2022-01-25 15:21:10|11353.41|11353.41|11352.93|11352.93|11353.53|11353.53|11352.93|11352.93|0
1643124080000|2022-01-25 15:21:20|11351.75|11351.75|11350.19|11350.19|11351.75|11351.75|11350.07|11350.07|0
1643124090000|2022-01-25 15:21:30|11350.06|11350.06|11350.26|11350.26|11350.26|11350.26|11350.06|11350.06|0
1643124100000|2022-01-25 15:21:40|11351.24|11351.24|11354.69|11354.69|11354.69|11354.69|11351.16|11351.16|0
1643124110000|2022-01-25 15:21:50|11355.38|11355.38|11355.96|11355.96|11355.96|11355.96|11355.38|11355.38|0
1643124130000|2022-01-25 15:22:10|11356.38|11356.38|11356.38|11356.38|11356.38|11356.38|11356.38|11356.38|0
1643124140000|2022-01-25 15:22:20|11356.17|11356.17|11356.2|11356.2|11356.41|11356.41|11356.17|11356.17|0
1643124150000|2022-01-25 15:22:30|11355.99|11355.99|11356.38|11356.38|11356.38|11356.38|11355.49|11355.49|0
1643124180000|2022-01-25 15:23:00|11355.19|11355.19|11355.19|11355.19|11355.19|11355.19|11355.19|11355.19|0
1643124190000|2022-01-25 15:23:10|11356.38|11356.38|11356.51|11356.51|11356.51|11356.51|11356.38|11356.38|0
1643124200000|2022-01-25 15:23:20|11356.66|11356.66|11356.56|11356.56|11356.66|11356.66|11356.56|11356.56|0
1643124210000|2022-01-25 15:23:30|11356.45|11356.45|11355.12|11355.12|11356.45|11356.45|11354.86|11354.86|0
1643124220000|2022-01-25 15:23:40|11355.92|11355.92|11355.52|11355.52|11355.92|11355.92|11355.52|11355.52|0
1643124230000|2022-01-25 15:23:50|11355.76|11355.76|11357.67|11357.67|11357.67|11357.67|11355.6|11355.6|0
1643124240000|2022-01-25 15:24:00|11357.89|11357.89|11357.63|11357.63|11357.89|11357.89|11357.63|11357.63|0
1643124260000|2022-01-25 15:24:20|11357.75|11357.75|11357.99|11357.99|11357.99|11357.99|11357.75|11357.75|0
1643124270000|2022-01-25 15:24:30|11357.04|11357.04|11357.04|11357.04|11357.04|11357.04|11357.04|11357.04|0
1643124280000|2022-01-25 15:24:40|11358.02|11358.02|11358.02|11358.02|11358.02|11358.02|11358.02|11358.02|0
1643124290000|2022-01-25 15:24:50|11357.04|11357.04|11356.39|11356.39|11357.04|11357.04|11356.39|11356.39|0
1643124300000|2022-01-25 15:25:00|11356|11356|11352.55|11352.55|11356|11356|11352.46|11352.46|0
1643124310000|2022-01-25 15:25:10|11352.45|11352.45|11353|11353|11353.63|11353.63|11352.45|11352.45|0
1643124320000|2022-01-25 15:25:20|11352.79|11352.79|11353.14|11353.14|11353.22|11353.22|11352.79|11352.79|0
1643124340000|2022-01-25 15:25:40|11353.26|11353.26|11353.26|11353.26|11353.26|11353.26|11352.86|11352.86|0
1643124350000|2022-01-25 15:25:50|11352.86|11352.86|11355.79|11355.79|11355.94|11355.94|11352.86|11352.86|0
1643124360000|2022-01-25 15:26:00|11356|11356|11360.97|11360.97|11360.97|11360.97|11356|11356|0
1643124370000|2022-01-25 15:26:10|11361.13|11361.13|11363.39|11363.39|11363.39|11363.39|11361.13|11361.13|0
1643124380000|2022-01-25 15:26:20|11363.63|11363.63|11363.75|11363.75|11363.75|11363.75|11363.63|11363.63|0
1643124390000|2022-01-25 15:26:30|11364.01|11364.01|11375.74|11375.74|11375.74|11375.74|11364.01|11364.01|0
1643124400000|2022-01-25 15:26:40|11375.97|11375.97|11376.41|11376.41|11376.41|11376.41|11375.97|11375.97|0
1643124410000|2022-01-25 15:26:50|11375.23|11375.23|11375.14|11375.14|11375.23|11375.23|11373.72|11373.72|0
1643124420000|2022-01-25 15:27:00|11375.54|11375.54|11375.14|11375.14|11375.54|11375.54|11375.14|11375.14|0
1643124430000|2022-01-25 15:27:10|11375.38|11375.38|11376.71|11376.71|11376.71|11376.71|11375.38|11375.38|0
1643124440000|2022-01-25 15:27:20|11376.87|11376.87|11375.2|11375.2|11376.87|11376.87|11375.2|11375.2|0
1643124470000|2022-01-25 15:27:50|11377.16|11377.16|11375.36|11375.36|11377.16|11377.16|11375.36|11375.36|0
1643124480000|2022-01-25 15:28:00|11376.55|11376.55|11379.56|11379.56|11379.56|11379.56|11376.55|11376.55|0
1643124490000|2022-01-25 15:28:10|11380.36|11380.36|11383.74|11383.74|11383.74|11383.74|11379.96|11379.96|0
1643124500000|2022-01-25 15:28:20|11383.86|11383.86|11388.66|11388.66|11388.66|11388.66|11383.86|11383.86|0
1643124510000|2022-01-25 15:28:30|11388.88|11388.88|11392.45|11392.45|11392.61|11392.61|11388.88|11388.88|0
1643124520000|2022-01-25 15:28:40|11392.06|11392.06|11393.15|11393.15|11393.15|11393.15|11392.06|11392.06|0
1643124530000|2022-01-25 15:28:50|11395.52|11395.52|11395.99|11395.99|11396.15|11396.15|11395.52|11395.52|0
1643124540000|2022-01-25 15:29:00|11395.59|11395.59|11396.15|11396.15|11396.15|11396.15|11394.41|11394.41|0
1643124550000|2022-01-25 15:29:10|11396.41|11396.41|11396.79|11396.79|11396.79|11396.79|11396.41|11396.41|0
1643124560000|2022-01-25 15:29:20|11397|11397|11399.4|11399.4|11399.4|11399.4|11397|11397|0
1643124570000|2022-01-25 15:29:30|11399.76|11399.76|11405.33|11405.33|11405.33|11405.33|11399.76|11399.76|0
1643124580000|2022-01-25 15:29:40|11405.56|11405.56|11402.87|11402.87|11407.36|11407.36|11402.79|11402.79|0
1643124590000|2022-01-25 15:29:50|11401.68|11401.68|11403.19|11403.19|11403.19|11403.19|11401.68|11401.68|0
1643124600000|2022-01-25 15:30:00|11402.01|11402.01|11398.3|11398.3|11402.01|11402.01|11398.3|11398.3|0
1643124610000|2022-01-25 15:30:10|11397.83|11397.83|11394.48|11394.48|11398.23|11398.23|11394.48|11394.48|0
1643124620000|2022-01-25 15:30:20|11394.31|11394.31|11394.76|11394.76|11396.08|11396.08|11393.57|11393.57|0
1643124630000|2022-01-25 15:30:30|11394.45|11394.45|11395.64|11395.64|11395.64|11395.64|11394.45|11394.45|0
1643124640000|2022-01-25 15:30:40|11395.85|11395.85|11397.25|11397.25|11397.25|11397.25|11395.85|11395.85|0
1643124650000|2022-01-25 15:30:50|11397.13|11397.13|11395.73|11395.73|11397.13|11397.13|11395.73|11395.73|0
1643124660000|2022-01-25 15:31:00|11393.77|11393.77|11395.12|11395.12|11395.12|11395.12|11393.77|11393.77|0
1643124680000|2022-01-25 15:31:20|11394.73|11394.73|11396.2|11396.2|11396.44|11396.44|11394.73|11394.73|0
1643124690000|2022-01-25 15:31:30|11395.99|11395.99|11395.88|11395.88|11395.99|11395.99|11395.88|11395.88|0
1643124700000|2022-01-25 15:31:40|11395.48|11395.48|11392.73|11392.73|11395.48|11395.48|11392.73|11392.73|0
1643124710000|2022-01-25 15:31:50|11391.54|11391.54|11392.96|11392.96|11393.61|11393.61|11391.54|11391.54|0
1643124720000|2022-01-25 15:32:00|11392.56|11392.56|11392.05|11392.05|11393.64|11393.64|11391.9|11391.9|0
1643124750000|2022-01-25 15:32:30|11391.84|11391.84|11392.24|11392.24|11392.24|11392.24|11391.58|11391.58|0
1643124760000|2022-01-25 15:32:40|11392.36|11392.36|11392.48|11392.48|11392.48|11392.48|11392.36|11392.36|0
1643124780000|2022-01-25 15:33:00|11393.46|11393.46|11394.24|11394.24|11394.39|11394.39|11392.48|11392.48|0
1643124790000|2022-01-25 15:33:10|11394.5|11394.5|11395.51|11395.51|11395.83|11395.83|11394.5|11394.5|0
1643124800000|2022-01-25 15:33:20|11395.68|11395.68|11395.83|11395.83|11395.83|11395.83|11395.68|11395.68|0
1643124810000|2022-01-25 15:33:30|11396.08|11396.08|11396.29|11396.29|11396.29|11396.29|11396.08|11396.08|0
1643124820000|2022-01-25 15:33:40|11396.21|11396.21|11398.53|11398.53|11398.53|11398.53|11396.21|11396.21|0
1643124830000|2022-01-25 15:33:50|11398.93|11398.93|11398.25|11398.25|11398.93|11398.93|11398.25|11398.25|0
1643124840000|2022-01-25 15:34:00|11397.85|11397.85|11395.77|11395.77|11397.85|11397.85|11395.77|11395.77|0
1643124850000|2022-01-25 15:34:10|11396.03|11396.03|11396.03|11396.03|11396.03|11396.03|11396.03|11396.03|0
1643124860000|2022-01-25 15:34:20|11395.88|11395.88|11397.42|11397.42|11397.42|11397.42|11395.88|11395.88|0
1643124870000|2022-01-25 15:34:30|11397.54|11397.54|11397.54|11397.54|11397.54|11397.54|11397.54|11397.54|0
1643124880000|2022-01-25 15:34:40|11397.89|11397.89|11398.01|11398.01|11398.01|11398.01|11397.89|11397.89|0
1643124890000|2022-01-25 15:34:50|11398.13|11398.13|11397.73|11397.73|11398.13|11398.13|11397.73|11397.73|0
1643124900000|2022-01-25 15:35:00|11397.79|11397.79|11395.8|11395.8|11397.88|11397.88|11395.71|11395.71|0
1643124910000|2022-01-25 15:35:10|11395.82|11395.82|11397.5|11397.5|11397.5|11397.5|11395.82|11395.82|0
1643124920000|2022-01-25 15:35:20|11397.53|11397.53|11400.42|11400.42|11401.73|11401.73|11397.06|11397.06|0
1643124930000|2022-01-25 15:35:30|11401.39|11401.39|11404.01|11404.01|11404.41|11404.41|11401.39|11401.39|0
1643124940000|2022-01-25 15:35:40|11403.89|11403.89|11399.69|11399.69|11403.89|11403.89|11399.69|11399.69|0
1643124950000|2022-01-25 15:35:50|11398.71|11398.71|11398.59|11398.59|11399.89|11399.89|11398.15|11398.15|0
1643124960000|2022-01-25 15:36:00|11398.35|11398.35|11397.68|11397.68|11398.35|11398.35|11397.11|11397.11|0
1643124970000|2022-01-25 15:36:10|11396.49|11396.49|11391.06|11391.06|11396.84|11396.84|11391.06|11391.06|0
1643124980000|2022-01-25 15:36:20|11390.64|11390.64|11388.96|11388.96|11390.64|11390.64|11388.96|11388.96|0
1643124990000|2022-01-25 15:36:30|11390.15|11390.15|11389.99|11389.99|11391.33|11391.33|11389.99|11389.99|0
1643125000000|2022-01-25 15:36:40|11390.49|11390.49|11390.49|11390.49|11390.49|11390.49|11390.49|11390.49|0
1643125010000|2022-01-25 15:36:50|11389.51|11389.51|11389.31|11389.31|11389.51|11389.51|11389.31|11389.31|0
1643125020000|2022-01-25 15:37:00|11389.18|11389.18|11389.31|11389.31|11389.58|11389.58|11388.84|11388.84|0
1643125030000|2022-01-25 15:37:10|11388.97|11388.97|11383.51|11383.51|11388.97|11388.97|11383.51|11383.51|0
1643125040000|2022-01-25 15:37:20|11380.57|11380.57|11379.05|11379.05|11380.57|11380.57|11379.05|11379.05|0
1643125050000|2022-01-25 15:37:30|11378.84|11378.84|11381.26|11381.26|11381.56|11381.56|11378.79|11378.79|0
1643125060000|2022-01-25 15:37:40|11381.33|11381.33|11381.13|11381.13|11381.33|11381.33|11381.13|11381.13|0
1643125070000|2022-01-25 15:37:50|11381.09|11381.09|11377.22|11377.22|11381.09|11381.09|11377.22|11377.22|0
1643125080000|2022-01-25 15:38:00|11376.24|11376.24|11378.01|11378.01|11378.24|11378.24|11376.03|11376.03|0
1643125090000|2022-01-25 15:38:10|11379.97|11379.97|11380.94|11380.94|11380.94|11380.94|11379.97|11379.97|0
1643125110000|2022-01-25 15:38:30|11380.78|11380.78|11381.31|11381.31|11381.31|11381.31|11380.54|11380.54|0
1643125130000|2022-01-25 15:38:50|11379.35|11379.35|11379.77|11379.77|11379.77|11379.77|11379.35|11379.35|0
1643125140000|2022-01-25 15:39:00|11380.75|11380.75|11381.08|11381.08|11381.08|11381.08|11380.75|11380.75|0
1643125150000|2022-01-25 15:39:10|11380.75|11380.75|11380.96|11380.96|11380.96|11380.96|11380.75|11380.75|0
1643125160000|2022-01-25 15:39:20|11381.08|11381.08|11381.84|11381.84|11381.84|11381.84|11381.08|11381.08|0
1643125170000|2022-01-25 15:39:30|11381.45|11381.45|11381.91|11381.91|11382.31|11382.31|11381.45|11381.45|0
1643125180000|2022-01-25 15:39:40|11382.06|11382.06|11381.7|11381.7|11382.06|11382.06|11381.58|11381.58|0
1643125190000|2022-01-25 15:39:50|11380.72|11380.72|11382.34|11382.34|11382.34|11382.34|11380.72|11380.72|0
1643125200000|2022-01-25 15:40:00|11382.81|11382.81|11389.91|11389.91|11389.91|11389.91|11382.81|11382.81|0
1643125210000|2022-01-25 15:40:10|11389.51|11389.51|11389.3|11389.3|11389.51|11389.51|11389.3|11389.3|0
1643125220000|2022-01-25 15:40:20|11386.93|11386.93|11388.52|11388.52|11388.52|11388.52|11386.53|11386.53|0
1643125250000|2022-01-25 15:40:50|11388.59|11388.59|11391|11391|11391|11391|11388.59|11388.59|0
1643125260000|2022-01-25 15:41:00|11389.81|11389.81|11388.83|11388.83|11389.81|11389.81|11388.83|11388.83|0
1643125270000|2022-01-25 15:41:10|11389.04|11389.04|11388.65|11388.65|11389.04|11389.04|11388.65|11388.65|0
1643125280000|2022-01-25 15:41:20|11389.84|11389.84|11390.12|11390.12|11390.12|11390.12|11389.84|11389.84|0
1643125290000|2022-01-25 15:41:30|11388.16|11388.16|11388.16|11388.16|11388.16|11388.16|11388.16|11388.16|0
1643125300000|2022-01-25 15:41:40|11389.14|11389.14|11389.14|11389.14|11389.14|11389.14|11389.14|11389.14|0
1643125310000|2022-01-25 15:41:50|11390.32|11390.32|11390.32|11390.32|11390.32|11390.32|11390.32|11390.32|0
1643125320000|2022-01-25 15:42:00|11390.16|11390.16|11388|11388|11390.16|11390.16|11388|11388|0
1643125330000|2022-01-25 15:42:10|11387.95|11387.95|11389.26|11389.26|11389.26|11389.26|11387.95|11387.95|0
1643125340000|2022-01-25 15:42:20|11388.74|11388.74|11387.18|11387.18|11388.74|11388.74|11387.02|11387.02|0
1643125350000|2022-01-25 15:42:30|11387.58|11387.58|11387.79|11387.79|11387.79|11387.79|11387.18|11387.18|0
1643125360000|2022-01-25 15:42:40|11386.81|11386.81|11386.81|11386.81|11386.81|11386.81|11386.57|11386.57|0
1643125370000|2022-01-25 15:42:50|11386.55|11386.55|11386.55|11386.55|11386.55|11386.55|11386.15|11386.15|0
1643125380000|2022-01-25 15:43:00|11386.34|11386.34|11383.11|11383.11|11387.32|11387.32|11383.11|11383.11|0
1643125390000|2022-01-25 15:43:10|11382.85|11382.85|11385.01|11385.01|11385.01|11385.01|11382.85|11382.85|0
1643125400000|2022-01-25 15:43:20|11385.99|11385.99|11386.94|11386.94|11386.94|11386.94|11385.59|11385.59|0
1643125410000|2022-01-25 15:43:30|11387.29|11387.29|11390.01|11390.01|11391.2|11391.2|11387.29|11387.29|0
1643125420000|2022-01-25 15:43:40|11389.86|11389.86|11387.22|11387.22|11389.86|11389.86|11387.22|11387.22|0
1643125430000|2022-01-25 15:43:50|11387.62|11387.62|11388.02|11388.02|11388.02|11388.02|11387.22|11387.22|0
1643125440000|2022-01-25 15:44:00|11389|11389|11389|11389|11389|11389|11389|11389|0
1643125450000|2022-01-25 15:44:10|11389.4|11389.4|11389.4|11389.4|11389.4|11389.4|11389.4|11389.4|0
1643125460000|2022-01-25 15:44:20|11390.37|11390.37|11396.73|11396.73|11396.73|11396.73|11390.37|11390.37|0
1643125470000|2022-01-25 15:44:30|11396.98|11396.98|11398.54|11398.54|11400.05|11400.05|11396.85|11396.85|0
1643125480000|2022-01-25 15:44:40|11398.37|11398.37|11398.37|11398.37|11398.37|11398.37|11398.37|11398.37|0
1643125490000|2022-01-25 15:44:50|11399.35|11399.35|11401.23|11401.23|11401.23|11401.23|11399.35|11399.35|0
1643125500000|2022-01-25 15:45:00|11401.46|11401.46|11402.84|11402.84|11402.84|11402.84|11401.46|11401.46|0
1643125510000|2022-01-25 15:45:10|11401.65|11401.65|11401.57|11401.57|11401.65|11401.65|11400.59|11400.59|0
1643125520000|2022-01-25 15:45:20|11402.55|11402.55|11402.55|11402.55|11402.55|11402.55|11402.55|11402.55|0
1643125530000|2022-01-25 15:45:30|11403.53|11403.53|11405.7|11405.7|11405.7|11405.7|11403.53|11403.53|0
1643125540000|2022-01-25 15:45:40|11406.68|11406.68|11404.58|11404.58|11406.68|11406.68|11404.58|11404.58|0
1643125560000|2022-01-25 15:46:00|11404.46|11404.46|11403.23|11403.23|11404.76|11404.76|11403.23|11403.23|0
1643125570000|2022-01-25 15:46:10|11401.27|11401.27|11398.13|11398.13|11401.27|11401.27|11398.13|11398.13|0
1643125580000|2022-01-25 15:46:20|11397.82|11397.82|11398.27|11398.27|11398.27|11398.27|11397.08|11397.08|0
1643125590000|2022-01-25 15:46:30|11399.25|11399.25|11399.25|11399.25|11399.25|11399.25|11399.25|11399.25|0
1643125610000|2022-01-25 15:46:50|11400.22|11400.22|11400.35|11400.35|11400.35|11400.35|11400.22|11400.22|0
1643125620000|2022-01-25 15:47:00|11400.09|11400.09|11403.5|11403.5|11403.87|11403.87|11400.09|11400.09|0
1643125630000|2022-01-25 15:47:10|11404.68|11404.68|11404.68|11404.68|11404.68|11404.68|11404.68|11404.68|0
1643125640000|2022-01-25 15:47:20|11404.83|11404.83|11403.41|11403.41|11405.37|11405.37|11403.41|11403.41|0
1643125650000|2022-01-25 15:47:30|11403.2|11403.2|11402.55|11402.55|11403.2|11403.2|11402.55|11402.55|0
1643125660000|2022-01-25 15:47:40|11402.29|11402.29|11402.16|11402.16|11402.29|11402.29|11402.16|11402.16|0
1643125670000|2022-01-25 15:47:50|11402.56|11402.56|11402.32|11402.32|11402.56|11402.56|11401.26|11401.26|0
1643125680000|2022-01-25 15:48:00|11401.98|11401.98|11402.75|11402.75|11403.21|11403.21|11401.98|11401.98|0
1643125690000|2022-01-25 15:48:10|11401.77|11401.77|11401.77|11401.77|11401.77|11401.77|11401.77|11401.77|0
1643125700000|2022-01-25 15:48:20|11402.75|11402.75|11402.75|11402.75|11402.75|11402.75|11402.75|11402.75|0
1643125710000|2022-01-25 15:48:30|11401.77|11401.77|11403.89|11403.89|11403.89|11403.89|11401.77|11401.77|0
1643125720000|2022-01-25 15:48:40|11404.08|11404.08|11409.79|11409.79|11409.79|11409.79|11404.08|11404.08|0
1643125730000|2022-01-25 15:48:50|11409.96|11409.96|11410.3|11410.3|11410.3|11410.3|11409.96|11409.96|0
1643125740000|2022-01-25 15:49:00|11410.71|11410.71|11409.79|11409.79|11411.38|11411.38|11409.79|11409.79|0
1643125750000|2022-01-25 15:49:10|11409.55|11409.55|11410.37|11410.37|11410.37|11410.37|11409.15|11409.15|0
1643125770000|2022-01-25 15:49:30|11410.58|11410.58|11409.6|11409.6|11410.58|11410.58|11409.6|11409.6|0
1643125780000|2022-01-25 15:49:40|11408.81|11408.81|11408.81|11408.81|11408.81|11408.81|11408.81|11408.81|0
1643125800000|2022-01-25 15:50:00|11409.99|11409.99|11409.99|11409.99|11409.99|11409.99|11409.99|11409.99|0
1643125820000|2022-01-25 15:50:20|11408.81|11408.81|11408.3|11408.3|11408.81|11408.81|11408.3|11408.3|0
1643125830000|2022-01-25 15:50:30|11407.96|11407.96|11406.47|11406.47|11407.96|11407.96|11404.48|11404.48|0
1643125840000|2022-01-25 15:50:40|11406.3|11406.3|11407.68|11407.68|11407.68|11407.68|11406.3|11406.3|0
1643125850000|2022-01-25 15:50:50|11407.56|11407.56|11404.8|11404.8|11407.56|11407.56|11404.8|11404.8|0
1643125860000|2022-01-25 15:51:00|11404.59|11404.59|11401.78|11401.78|11404.8|11404.8|11401.63|11401.63|0
1643125880000|2022-01-25 15:51:20|11402.2|11402.2|11403.39|11403.39|11403.39|11403.39|11402.2|11402.2|0
1643125900000|2022-01-25 15:51:40|11403.18|11403.18|11403.18|11403.18|11403.18|11403.18|11403.18|11403.18|0
1643125910000|2022-01-25 15:51:50|11403.53|11403.53|11403.53|11403.53|11403.53|11403.53|11403.53|11403.53|0
1643125920000|2022-01-25 15:52:00|11404.71|11404.71|11405.68|11405.68|11405.81|11405.81|11404.71|11404.71|0
1643125930000|2022-01-25 15:52:10|11404.7|11404.7|11405.89|11405.89|11405.89|11405.89|11404.7|11404.7|0
1643125940000|2022-01-25 15:52:20|11405.73|11405.73|11405.93|11405.93|11405.93|11405.93|11405.73|11405.73|0
1643125950000|2022-01-25 15:52:30|11404.75|11404.75|11401.04|11401.04|11404.75|11404.75|11401.04|11401.04|0
1643125960000|2022-01-25 15:52:40|11400.89|11400.89|11400.77|11400.77|11400.89|11400.89|11400.77|11400.77|0
1643125970000|2022-01-25 15:52:50|11400.42|11400.42|11398.15|11398.15|11400.42|11400.42|11397.25|11397.25|0
1643125980000|2022-01-25 15:53:00|11398.49|11398.49|11398.57|11398.57|11398.57|11398.57|11397.52|11397.52|0
1643125990000|2022-01-25 15:53:10|11397.39|11397.39|11396.22|11396.22|11397.39|11397.39|11396.22|11396.22|0
1643126000000|2022-01-25 15:53:20|11396.62|11396.62|11393.46|11393.46|11396.62|11396.62|11393.46|11393.46|0
1643126010000|2022-01-25 15:53:30|11391.24|11391.24|11391.12|11391.12|11391.24|11391.24|11391.12|11391.12|0
1643126020000|2022-01-25 15:53:40|11391.92|11391.92|11392.32|11392.32|11392.32|11392.32|11391.52|11391.52|0
1643126030000|2022-01-25 15:53:50|11393.5|11393.5|11394.41|11394.41|11394.41|11394.41|11393.39|11393.39|0
1643126040000|2022-01-25 15:54:00|11395.39|11395.39|11396.18|11396.18|11396.18|11396.18|11395.39|11395.39|0
1643126050000|2022-01-25 15:54:10|11395.78|11395.78|11395.65|11395.65|11396.84|11396.84|11395.65|11395.65|0
1643126060000|2022-01-25 15:54:20|11395.83|11395.83|11395.83|11395.83|11395.83|11395.83|11395.83|11395.83|0
1643126070000|2022-01-25 15:54:30|11395.43|11395.43|11393.6|11393.6|11395.48|11395.48|11393.6|11393.6|0
1643126080000|2022-01-25 15:54:40|11393.55|11393.55|11393.22|11393.22|11393.55|11393.55|11393.22|11393.22|0
1643126090000|2022-01-25 15:54:50|11393.1|11393.1|11393.1|11393.1|11393.1|11393.1|11393.1|11393.1|0
1643126100000|2022-01-25 15:55:00|11393.22|11393.22|11393.8|11393.8|11395|11395|11392.82|11392.82|0
1643126110000|2022-01-25 15:55:10|11393|11393|11392.21|11392.21|11393|11393|11392.21|11392.21|0
1643126130000|2022-01-25 15:55:30|11392.37|11392.37|11392.37|11392.37|11392.37|11392.37|11392.37|11392.37|0
1643126140000|2022-01-25 15:55:40|11392.16|11392.16|11391.23|11391.23|11392.16|11392.16|11391.23|11391.23|0
1643126150000|2022-01-25 15:55:50|11392.21|11392.21|11389.86|11389.86|11392.21|11392.21|11389.86|11389.86|0
1643126160000|2022-01-25 15:56:00|11390.06|11390.06|11385.42|11385.42|11390.85|11390.85|11385.42|11385.42|0
1643126170000|2022-01-25 15:56:10|11385.03|11385.03|11383.83|11383.83|11385.77|11385.77|11383.78|11383.78|0
1643126180000|2022-01-25 15:56:20|11383.43|11383.43|11383.43|11383.43|11384.63|11384.63|11383.43|11383.43|0
1643126200000|2022-01-25 15:56:40|11383.55|11383.55|11382.17|11382.17|11384.75|11384.75|11382.17|11382.17|0
1643126210000|2022-01-25 15:56:50|11381.96|11381.96|11382.36|11382.36|11382.36|11382.36|11381.96|11381.96|0
1643126220000|2022-01-25 15:57:00|11382.15|11382.15|11385.44|11385.44|11385.51|11385.51|11381.98|11381.98|0
1643126230000|2022-01-25 15:57:10|11385.18|11385.18|11385.18|11385.18|11385.18|11385.18|11385.18|11385.18|0
1643126240000|2022-01-25 15:57:20|11384.79|11384.79|11385.97|11385.97|11385.97|11385.97|11384.79|11384.79|0
1643126250000|2022-01-25 15:57:30|11385.85|11385.85|11384.72|11384.72|11385.97|11385.97|11384.72|11384.72|0
1643126260000|2022-01-25 15:57:40|11384.6|11384.6|11384.6|11384.6|11384.6|11384.6|11384.6|11384.6|0
1643126270000|2022-01-25 15:57:50|11383.8|11383.8|11383.79|11383.79|11383.8|11383.8|11383.01|11383.01|0
1643126280000|2022-01-25 15:58:00|11383.39|11383.39|11382.11|11382.11|11383.39|11383.39|11382.11|11382.11|0
1643126290000|2022-01-25 15:58:10|11381.85|11381.85|11381.85|11381.85|11381.85|11381.85|11381.85|11381.85|0
1643126300000|2022-01-25 15:58:20|11381.35|11381.35|11378.48|11378.48|11381.35|11381.35|11378.48|11378.48|0
1643126310000|2022-01-25 15:58:30|11376.52|11376.52|11372.19|11372.19|11376.52|11376.52|11372.19|11372.19|0
1643126320000|2022-01-25 15:58:40|11372.53|11372.53|11372.53|11372.53|11372.53|11372.53|11372.53|11372.53|0
1643126330000|2022-01-25 15:58:50|11372.27|11372.27|11372.27|11372.27|11372.27|11372.27|11372.27|11372.27|0
1643126340000|2022-01-25 15:59:00|11373.25|11373.25|11373.25|11373.25|11375.21|11375.21|11373.25|11373.25|0
1643126350000|2022-01-25 15:59:10|11372.27|11372.27|11370.52|11370.52|11372.27|11372.27|11370.17|11370.17|0
1643126370000|2022-01-25 15:59:30|11370.28|11370.28|11370.02|11370.02|11370.28|11370.28|11370.02|11370.02|0
1643126380000|2022-01-25 15:59:40|11369.04|11369.04|11369.48|11369.48|11370.02|11370.02|11369.04|11369.04|0
1643126390000|2022-01-25 15:59:50|11368.78|11368.78|11368.78|11368.78|11368.78|11368.78|11368.78|11368.78|0
1643126400000|2022-01-25 16:00:00|11368.71|11368.71|11365.59|11365.59|11369|11369|11364.56|11364.56|0
1643126410000|2022-01-25 16:00:10|11365.99|11365.99|11365|11365|11366.42|11366.42|11364.23|11364.23|0
1643126420000|2022-01-25 16:00:20|11365.8|11365.8|11365.34|11365.34|11365.8|11365.8|11365.34|11365.34|0
1643126430000|2022-01-25 16:00:30|11365.74|11365.74|11365.88|11365.88|11365.88|11365.88|11365.62|11365.62|0
1643126440000|2022-01-25 16:00:40|11365.54|11365.54|11366.28|11366.28|11366.28|11366.28|11364.51|11364.51|0
1643126450000|2022-01-25 16:00:50|11365.49|11365.49|11368.97|11368.97|11368.97|11368.97|11365.49|11365.49|0
1643126460000|2022-01-25 16:01:00|11369.09|11369.09|11369.41|11369.41|11369.43|11369.43|11369.09|11369.09|0
1643126470000|2022-01-25 16:01:10|11369.29|11369.29|11369.29|11369.29|11369.29|11369.29|11369.29|11369.29|0
1643126480000|2022-01-25 16:01:20|11368.89|11368.89|11366.04|11366.04|11368.89|11368.89|11366.04|11366.04|0
1643126500000|2022-01-25 16:01:40|11365.06|11365.06|11364.5|11364.5|11365.06|11365.06|11364.5|11364.5|0
1643126510000|2022-01-25 16:01:50|11364.62|11364.62|11364.73|11364.73|11364.73|11364.73|11364.47|11364.47|0
1643126520000|2022-01-25 16:02:00|11363.94|11363.94|11367.67|11367.67|11367.74|11367.74|11363.94|11363.94|0
1643126530000|2022-01-25 16:02:10|11368.86|11368.86|11371.53|11371.53|11371.53|11371.53|11367.67|11367.67|0
1643126540000|2022-01-25 16:02:20|11371.93|11371.93|11371.13|11371.13|11371.93|11371.93|11371.13|11371.13|0
1643126550000|2022-01-25 16:02:30|11371.25|11371.25|11373.86|11373.86|11373.86|11373.86|11371.25|11371.25|0
1643126570000|2022-01-25 16:02:50|11373.62|11373.62|11373.18|11373.18|11373.62|11373.62|11373.18|11373.18|0
1643126580000|2022-01-25 16:03:00|11373.11|11373.11|11373.11|11373.11|11373.11|11373.11|11373.11|11373.11|0
1643126590000|2022-01-25 16:03:10|11374.09|11374.09|11374.29|11374.29|11374.29|11374.29|11374.09|11374.09|0
1643126600000|2022-01-25 16:03:20|11374.5|11374.5|11376.3|11376.3|11377.48|11377.48|11374.42|11374.42|0
1643126620000|2022-01-25 16:03:40|11377.49|11377.49|11378.68|11378.68|11378.68|11378.68|11377.49|11377.49|0
1643126630000|2022-01-25 16:03:50|11378.33|11378.33|11378.59|11378.59|11378.59|11378.59|11378.12|11378.12|0
1643126640000|2022-01-25 16:04:00|11378.8|11378.8|11379.21|11379.21|11379.21|11379.21|11378.8|11378.8|0
1643126650000|2022-01-25 16:04:10|11380.4|11380.4|11381.97|11381.97|11381.97|11381.97|11379.42|11379.42|0
1643126660000|2022-01-25 16:04:20|11380.78|11380.78|11380.95|11380.95|11380.95|11380.95|11380.78|11380.78|0
1643126680000|2022-01-25 16:04:40|11380.87|11380.87|11380.87|11380.87|11380.87|11380.87|11380.87|11380.87|0
1643126690000|2022-01-25 16:04:50|11380.07|11380.07|11382.55|11382.55|11382.55|11382.55|11380.07|11380.07|0
1643126700000|2022-01-25 16:05:00|11382.95|11382.95|11381.64|11381.64|11382.95|11382.95|11381.24|11381.24|0
1643126710000|2022-01-25 16:05:10|11382.83|11382.83|11382.83|11382.83|11382.83|11382.83|11382.83|11382.83|0
1643126720000|2022-01-25 16:05:20|11383.38|11383.38|11385.03|11385.03|11385.03|11385.03|11383.38|11383.38|0
1643126730000|2022-01-25 16:05:30|11385.43|11385.43|11387.38|11387.38|11387.38|11387.38|11385.43|11385.43|0
1643126740000|2022-01-25 16:05:40|11387.61|11387.61|11387.61|11387.61|11387.61|11387.61|11387.61|11387.61|0
1643126750000|2022-01-25 16:05:50|11386.43|11386.43|11384.86|11384.86|11386.43|11386.43|11384.46|11384.46|0
1643126770000|2022-01-25 16:06:10|11382.9|11382.9|11376.46|11376.46|11382.9|11382.9|11376.46|11376.46|0
1643126780000|2022-01-25 16:06:20|11376.33|11376.33|11375.53|11375.53|11376.33|11376.33|11375.32|11375.32|0
1643126790000|2022-01-25 16:06:30|11375.36|11375.36|11375.61|11375.61|11375.61|11375.61|11375.11|11375.11|0
1643126800000|2022-01-25 16:06:40|11376.59|11376.59|11376.36|11376.36|11376.59|11376.59|11376.36|11376.36|0
1643126810000|2022-01-25 16:06:50|11376.62|11376.62|11379.27|11379.27|11379.27|11379.27|11376.62|11376.62|0
1643126820000|2022-01-25 16:07:00|11379.15|11379.15|11377.96|11377.96|11379.15|11379.15|11377.96|11377.96|0
1643126830000|2022-01-25 16:07:10|11377.17|11377.17|11377.27|11377.27|11377.27|11377.27|11377.05|11377.05|0
1643126840000|2022-01-25 16:07:20|11377.19|11377.19|11377.19|11377.19|11377.19|11377.19|11377.19|11377.19|0
1643126850000|2022-01-25 16:07:30|11376|11376|11375.5|11375.5|11376|11376|11375.5|11375.5|0
1643126880000|2022-01-25 16:08:00|11375.39|11375.39|11377.76|11377.76|11377.76|11377.76|11375.39|11375.39|0
1643126890000|2022-01-25 16:08:10|11376.57|11376.57|11377.16|11377.16|11377.16|11377.16|11376.18|11376.18|0
1643126900000|2022-01-25 16:08:20|11378.14|11378.14|11375.85|11375.85|11378.4|11378.4|11375.85|11375.85|0
1643126910000|2022-01-25 16:08:30|11375.06|11375.06|11372.45|11372.45|11375.06|11375.06|11372.45|11372.45|0
1643126920000|2022-01-25 16:08:40|11371.47|11371.47|11371.37|11371.37|11371.47|11371.47|11370.68|11370.68|0
1643126930000|2022-01-25 16:08:50|11371.03|11371.03|11371.24|11371.24|11371.24|11371.24|11371.03|11371.03|0
1643126940000|2022-01-25 16:09:00|11371.63|11371.63|11372.85|11372.85|11372.85|11372.85|11371.08|11371.08|0
1643126950000|2022-01-25 16:09:10|11371.87|11371.87|11371.41|11371.41|11371.87|11371.87|11371.41|11371.41|0
1643126960000|2022-01-25 16:09:20|11371.57|11371.57|11372.95|11372.95|11372.95|11372.95|11371.57|11371.57|0
1643126970000|2022-01-25 16:09:30|11373.64|11373.64|11373.98|11373.98|11373.98|11373.98|11373.64|11373.64|0
1643126990000|2022-01-25 16:09:50|11374.1|11374.1|11374.62|11374.62|11374.62|11374.62|11374.1|11374.1|0
1643127000000|2022-01-25 16:10:00|11374.88|11374.88|11377.89|11377.89|11377.89|11377.89|11374.48|11374.48|0
1643127010000|2022-01-25 16:10:10|11378.15|11378.15|11380.07|11380.07|11380.07|11380.07|11378.15|11378.15|0
1643127020000|2022-01-25 16:10:20|11379.68|11379.68|11380.37|11380.37|11380.37|11380.37|11379.68|11379.68|0
1643127030000|2022-01-25 16:10:30|11380.24|11380.24|11380.24|11380.24|11380.24|11380.24|11380.24|11380.24|0
1643127040000|2022-01-25 16:10:40|11381.22|11381.22|11380.03|11380.03|11381.22|11381.22|11380.03|11380.03|0
1643127060000|2022-01-25 16:11:00|11381.01|11381.01|11380.93|11380.93|11381.01|11381.01|11380.93|11380.93|0
1643127070000|2022-01-25 16:11:10|11381.91|11381.91|11381.91|11381.91|11381.91|11381.91|11381.91|11381.91|0
1643127080000|2022-01-25 16:11:20|11380.93|11380.93|11379.54|11379.54|11380.93|11380.93|11379.54|11379.54|0
1643127090000|2022-01-25 16:11:30|11378.74|11378.74|11375.99|11375.99|11378.74|11378.74|11375.99|11375.99|0
1643127100000|2022-01-25 16:11:40|11376.14|11376.14|11375.76|11375.76|11376.74|11376.74|11375.76|11375.76|0
1643127130000|2022-01-25 16:12:10|11375.64|11375.64|11374.54|11374.54|11375.64|11375.64|11374.54|11374.54|0
1643127140000|2022-01-25 16:12:20|11374.42|11374.42|11373.3|11373.3|11374.42|11374.42|11372.96|11372.96|0
1643127160000|2022-01-25 16:12:40|11373.25|11373.25|11373.41|11373.41|11373.41|11373.41|11373.25|11373.25|0
1643127170000|2022-01-25 16:12:50|11373.81|11373.81|11374.6|11374.6|11374.6|11374.6|11373.41|11373.41|0
1643127180000|2022-01-25 16:13:00|11375.4|11375.4|11376.27|11376.27|11376.38|11376.38|11375.4|11375.4|0
1643127190000|2022-01-25 16:13:10|11376.07|11376.07|11375.57|11375.57|11376.07|11376.07|11375.57|11375.57|0
1643127200000|2022-01-25 16:13:20|11374.59|11374.59|11374.59|11374.59|11374.59|11374.59|11374.59|11374.59|0
1643127210000|2022-01-25 16:13:30|11374.54|11374.54|11371.88|11371.88|11374.54|11374.54|11371.88|11371.88|0
1643127220000|2022-01-25 16:13:40|11373.84|11373.84|11373.02|11373.02|11374|11374|11373.02|11373.02|0
1643127230000|2022-01-25 16:13:50|11372.84|11372.84|11372.84|11372.84|11372.84|11372.84|11372.84|11372.84|0
1643127240000|2022-01-25 16:14:00|11373.05|11373.05|11373.41|11373.41|11373.41|11373.41|11372.95|11372.95|0
1643127250000|2022-01-25 16:14:10|11373.54|11373.54|11373.15|11373.15|11373.54|11373.54|11373.15|11373.15|0
1643127270000|2022-01-25 16:14:30|11374.13|11374.13|11373.94|11373.94|11374.34|11374.34|11373.94|11373.94|0
1643127280000|2022-01-25 16:14:40|11375.13|11375.13|11373.64|11373.64|11375.13|11375.13|11373.64|11373.64|0
1643127290000|2022-01-25 16:14:50|11373.48|11373.48|11369.33|11369.33|11373.48|11373.48|11369.33|11369.33|0
1643127300000|2022-01-25 16:15:00|11369.07|11369.07|11369.81|11369.81|11369.81|11369.81|11368.75|11368.75|0
1643127310000|2022-01-25 16:15:10|11369.46|11369.46|11366.85|11366.85|11369.46|11369.46|11366.85|11366.85|0
1643127320000|2022-01-25 16:15:20|11366.59|11366.59|11366.59|11366.59|11366.59|11366.59|11366.59|11366.59|0
1643127330000|2022-01-25 16:15:30|11365.8|11365.8|11366.08|11366.08|11366.08|11366.08|11365.8|11365.8|0
1643127340000|2022-01-25 16:15:40|11366.01|11366.01|11365.61|11365.61|11366.01|11366.01|11365.61|11365.61|0
1643127350000|2022-01-25 16:15:50|11366.11|11366.11|11373.2|11373.2|11373.2|11373.2|11366.11|11366.11|0
1643127360000|2022-01-25 16:16:00|11372.8|11372.8|11376.83|11376.83|11376.83|11376.83|11372.8|11372.8|0
1643127370000|2022-01-25 16:16:10|11376.95|11376.95|11376.17|11376.17|11377.54|11377.54|11376.17|11376.17|0
1643127380000|2022-01-25 16:16:20|11375.77|11375.77|11375.38|11375.38|11376.57|11376.57|11375.38|11375.38|0
1643127390000|2022-01-25 16:16:30|11376.36|11376.36|11376.36|11376.36|11376.36|11376.36|11376.36|11376.36|0
1643127400000|2022-01-25 16:16:40|11376.2|11376.2|11375.8|11375.8|11377|11377|11375.8|11375.8|0
1643127410000|2022-01-25 16:16:50|11376.2|11376.2|11376.2|11376.2|11376.2|11376.2|11376.2|11376.2|0
1643127420000|2022-01-25 16:17:00|11376.32|11376.32|11375.8|11375.8|11376.83|11376.83|11375.8|11375.8|0
1643127430000|2022-01-25 16:17:10|11375.68|11375.68|11375.84|11375.84|11375.84|11375.84|11375.68|11375.68|0
1643127440000|2022-01-25 16:17:20|11375.91|11375.91|11377.33|11377.33|11377.33|11377.33|11375.91|11375.91|0
1643127450000|2022-01-25 16:17:30|11377.73|11377.73|11378.46|11378.46|11378.46|11378.46|11377.33|11377.33|0
1643127460000|2022-01-25 16:17:40|11378.67|11378.67|11381.6|11381.6|11381.6|11381.6|11378.67|11378.67|0
1643127470000|2022-01-25 16:17:50|11381.48|11381.48|11381.48|11381.48|11381.48|11381.48|11381.48|11381.48|0
1643127480000|2022-01-25 16:18:00|11381.88|11381.88|11381.27|11381.27|11381.88|11381.88|11381.27|11381.27|0
1643127490000|2022-01-25 16:18:10|11382.46|11382.46|11382.46|11382.46|11382.46|11382.46|11382.46|11382.46|0
1643127500000|2022-01-25 16:18:20|11382.41|11382.41|11386.57|11386.57|11386.57|11386.57|11382.41|11382.41|0
1643127510000|2022-01-25 16:18:30|11386.41|11386.41|11385.69|11385.69|11386.46|11386.46|11385.69|11385.69|0
1643127530000|2022-01-25 16:18:50|11385.64|11385.64|11388.18|11388.18|11388.18|11388.18|11385.15|11385.15|0
1643127540000|2022-01-25 16:19:00|11388.34|11388.34|11385.9|11385.9|11388.55|11388.55|11385.9|11385.9|0
1643127550000|2022-01-25 16:19:10|11386.25|11386.25|11386.3|11386.3|11386.3|11386.3|11386.25|11386.25|0
1643127560000|2022-01-25 16:19:20|11386.25|11386.25|11386.25|11386.25|11386.25|11386.25|11386.25|11386.25|0
1643127570000|2022-01-25 16:19:30|11386.37|11386.37|11387.84|11387.84|11387.84|11387.84|11386.37|11386.37|0
1643127580000|2022-01-25 16:19:40|11388.24|11388.24|11388.36|11388.36|11388.76|11388.76|11388.24|11388.24|0
1643127590000|2022-01-25 16:19:50|11388.02|11388.02|11388.02|11388.02|11388.02|11388.02|11388.02|11388.02|0
1643127600000|2022-01-25 16:20:00|11386.83|11386.83|11385.61|11385.61|11386.83|11386.83|11385.24|11385.24|0
1643127610000|2022-01-25 16:20:10|11386.93|11386.93|11390.53|11390.53|11390.53|11390.53|11386.93|11386.93|0
1643127620000|2022-01-25 16:20:20|11390.76|11390.76|11390.53|11390.53|11390.76|11390.76|11389.73|11389.73|0
1643127630000|2022-01-25 16:20:30|11390.68|11390.68|11389.87|11389.87|11390.68|11390.68|11389.5|11389.5|0
1643127640000|2022-01-25 16:20:40|11389.72|11389.72|11388.45|11388.45|11389.72|11389.72|11388.45|11388.45|0
1643127650000|2022-01-25 16:20:50|11388.4|11388.4|11388.4|11388.4|11388.4|11388.4|11388.4|11388.4|0
1643127660000|2022-01-25 16:21:00|11388|11388|11386.66|11386.66|11388|11388|11386.49|11386.49|0
1643127670000|2022-01-25 16:21:10|11386.31|11386.31|11384.61|11384.61|11386.31|11386.31|11384.61|11384.61|0
1643127680000|2022-01-25 16:21:20|11384.38|11384.38|11383.28|11383.28|11384.38|11384.38|11383.28|11383.28|0
1643127690000|2022-01-25 16:21:30|11382.86|11382.86|11383.72|11383.72|11383.72|11383.72|11382.74|11382.74|0
1643127700000|2022-01-25 16:21:40|11383.82|11383.82|11384.47|11384.47|11384.47|11384.47|11383.65|11383.65|0
1643127710000|2022-01-25 16:21:50|11384.62|11384.62|11384.68|11384.68|11384.68|11384.68|11384.62|11384.62|0
1643127720000|2022-01-25 16:22:00|11383.71|11383.71|11383.83|11383.83|11383.83|11383.83|11383.58|11383.58|0
1643127740000|2022-01-25 16:22:20|11384.18|11384.18|11381.85|11381.85|11384.18|11384.18|11381.85|11381.85|0
1643127750000|2022-01-25 16:22:30|11381.77|11381.77|11380.69|11380.69|11381.77|11381.77|11380.69|11380.69|0
1643127760000|2022-01-25 16:22:40|11381.09|11381.09|11381.04|11381.04|11381.39|11381.39|11380.69|11380.69|0
1643127770000|2022-01-25 16:22:50|11380.64|11380.64|11380.88|11380.88|11381.04|11381.04|11380.09|11380.09|0
1643127780000|2022-01-25 16:23:00|11382.07|11382.07|11382.07|11382.07|11382.07|11382.07|11382.07|11382.07|0
1643127790000|2022-01-25 16:23:10|11382.23|11382.23|11380.22|11380.22|11382.23|11382.23|11380.22|11380.22|0
1643127800000|2022-01-25 16:23:20|11380.62|11380.62|11382.01|11382.01|11382.01|11382.01|11380.57|11380.57|0
1643127810000|2022-01-25 16:23:30|11382.43|11382.43|11382.79|11382.79|11382.99|11382.99|11382.43|11382.43|0
1643127820000|2022-01-25 16:23:40|11383.18|11383.18|11383.3|11383.3|11383.3|11383.3|11382.67|11382.67|0
1643127830000|2022-01-25 16:23:50|11383.5|11383.5|11383.4|11383.4|11383.94|11383.94|11383.33|11383.33|0
1643127840000|2022-01-25 16:24:00|11383.29|11383.29|11383.15|11383.15|11383.59|11383.59|11383.15|11383.15|0
1643127860000|2022-01-25 16:24:20|11383.38|11383.38|11381.26|11381.26|11383.38|11383.38|11381.26|11381.26|0
1643127870000|2022-01-25 16:24:30|11380.86|11380.86|11379.18|11379.18|11380.86|11380.86|11379.03|11379.03|0
1643127880000|2022-01-25 16:24:40|11378.97|11378.97|11379.55|11379.55|11379.55|11379.55|11378.76|11378.76|0
1643127890000|2022-01-25 16:24:50|11380.74|11380.74|11382.7|11382.7|11382.7|11382.7|11380.74|11380.74|0
1643127900000|2022-01-25 16:25:00|11382.78|11382.78|11383.96|11383.96|11383.96|11383.96|11382.78|11382.78|0
1643127910000|2022-01-25 16:25:10|11384.94|11384.94|11384.2|11384.2|11384.94|11384.94|11384.2|11384.2|0
1643127920000|2022-01-25 16:25:20|11384.08|11384.08|11384.08|11384.08|11384.08|11384.08|11384.08|11384.08|0
1643127940000|2022-01-25 16:25:40|11383.85|11383.85|11383.62|11383.62|11384.03|11384.03|11383.62|11383.62|0
1643127950000|2022-01-25 16:25:50|11383.69|11383.69|11387.54|11387.54|11387.8|11387.8|11383.69|11383.69|0
1643127960000|2022-01-25 16:26:00|11388.52|11388.52|11387.59|11387.59|11388.78|11388.78|11387.59|11387.59|0
1643127970000|2022-01-25 16:26:10|11388.78|11388.78|11388.54|11388.54|11388.78|11388.78|11388.49|11388.49|0
1643127980000|2022-01-25 16:26:20|11388.75|11388.75|11388.77|11388.77|11388.86|11388.86|11388.67|11388.67|0
1643127990000|2022-01-25 16:26:30|11388.69|11388.69|11388.69|11388.69|11388.69|11388.69|11388.69|11388.69|0
1643128000000|2022-01-25 16:26:40|11387.71|11387.71|11389.66|11389.66|11389.66|11389.66|11387.51|11387.51|0
1643128010000|2022-01-25 16:26:50|11389.9|11389.9|11393.56|11393.56|11393.56|11393.56|11389.9|11389.9|0
1643128020000|2022-01-25 16:27:00|11393.72|11393.72|11394.23|11394.23|11395.82|11395.82|11393.72|11393.72|0
1643128030000|2022-01-25 16:27:10|11394.03|11394.03|11391.57|11391.57|11394.03|11394.03|11391.29|11391.29|0
1643128040000|2022-01-25 16:27:20|11391.41|11391.41|11391.82|11391.82|11391.82|11391.82|11390.32|11390.32|0
1643128050000|2022-01-25 16:27:30|11392.17|11392.17|11390.96|11390.96|11392.17|11392.17|11390.96|11390.96|0
1643128060000|2022-01-25 16:27:40|11390.7|11390.7|11390.94|11390.94|11390.94|11390.94|11390.7|11390.7|0
1643128070000|2022-01-25 16:27:50|11391.19|11391.19|11390.75|11390.75|11392.17|11392.17|11390.75|11390.75|0
1643128080000|2022-01-25 16:28:00|11390.52|11390.52|11389.61|11389.61|11390.73|11390.73|11389.61|11389.61|0
1643128090000|2022-01-25 16:28:10|11389.4|11389.4|11389.4|11389.4|11389.4|11389.4|11389.4|11389.4|0
1643128100000|2022-01-25 16:28:20|11388.42|11388.42|11389.52|11389.52|11389.64|11389.64|11388.42|11388.42|0
1643128110000|2022-01-25 16:28:30|11389.78|11389.78|11390.23|11390.23|11390.23|11390.23|11389.23|11389.23|0
1643128120000|2022-01-25 16:28:40|11390.05|11390.05|11389.25|11389.25|11390.05|11390.05|11389.25|11389.25|0
1643128130000|2022-01-25 16:28:50|11389.02|11389.02|11389.62|11389.62|11390.81|11390.81|11389.02|11389.02|0
1643128140000|2022-01-25 16:29:00|11390.81|11390.81|11389.17|11389.17|11390.81|11390.81|11389.17|11389.17|0
1643128150000|2022-01-25 16:29:10|11389.05|11389.05|11389.05|11389.05|11389.37|11389.37|11388.81|11388.81|0
1643128160000|2022-01-25 16:29:20|11388.82|11388.82|11385.54|11385.54|11389.1|11389.1|11385.54|11385.54|0
1643128170000|2022-01-25 16:29:30|11385.94|11385.94|11384.89|11384.89|11387.19|11387.19|11384.89|11384.89|0
1643128180000|2022-01-25 16:29:40|11383.7|11383.7|11384.63|11384.63|11385.34|11385.34|11383.3|11383.3|0
1643128190000|2022-01-25 16:29:50|11384.51|11384.51|11384.73|11384.73|11387.75|11387.75|11383.87|11383.87|0
1643184900000|2022-01-26 08:15:00|11471.56|11471.56|11470.03|11470.03|11472.54|11472.54|11468.21|11468.21|0
1643184910000|2022-01-26 08:15:10|11469.69|11469.69|11467.85|11467.85|11469.69|11469.69|11467.51|11467.51|0
1643184920000|2022-01-26 08:15:20|11468.83|11468.83|11470.8|11470.8|11471.27|11471.27|11468.83|11468.83|0
1643184930000|2022-01-26 08:15:30|11470.11|11470.11|11474.17|11474.17|11474.17|11474.17|11470.11|11470.11|0
1643184940000|2022-01-26 08:15:40|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|0
1643184950000|2022-01-26 08:15:50|11473.78|11473.78|11473.01|11473.01|11473.78|11473.78|11473.01|11473.01|0
1643184960000|2022-01-26 08:16:00|11473.27|11473.27|11473.6|11473.6|11473.6|11473.6|11472.87|11472.87|0
1643184970000|2022-01-26 08:16:10|11472.41|11472.41|11472.39|11472.39|11472.91|11472.91|11471.23|11471.23|0
1643184980000|2022-01-26 08:16:20|11473.57|11473.57|11474.25|11474.25|11474.25|11474.25|11473.45|11473.45|0
1643184990000|2022-01-26 08:16:30|11474.95|11474.95|11474.95|11474.95|11474.95|11474.95|11474.95|11474.95|0
1643185000000|2022-01-26 08:16:40|11474.26|11474.26|11474.26|11474.26|11474.26|11474.26|11474.26|11474.26|0
1643185010000|2022-01-26 08:16:50|11474.66|11474.66|11474.26|11474.26|11474.66|11474.66|11474.26|11474.26|0
1643185020000|2022-01-26 08:17:00|11475.45|11475.45|11474.22|11474.22|11475.45|11475.45|11474.13|11474.13|0
1643185030000|2022-01-26 08:17:10|11474.35|11474.35|11472.79|11472.79|11474.74|11474.74|11472.79|11472.79|0
1643185050000|2022-01-26 08:17:30|11470.62|11470.62|11466.25|11466.25|11470.97|11470.97|11466.25|11466.25|0
1643185060000|2022-01-26 08:17:40|11466.67|11466.67|11466.67|11466.67|11466.67|11466.67|11466.67|11466.67|0
1643185070000|2022-01-26 08:17:50|11467.14|11467.14|11466.76|11466.76|11467.14|11467.14|11466.76|11466.76|0
1643185080000|2022-01-26 08:18:00|11467.95|11467.95|11467.67|11467.67|11468.65|11468.65|11467.55|11467.55|0
1643185090000|2022-01-26 08:18:10|11467.36|11467.36|11463.68|11463.68|11467.36|11467.36|11463.68|11463.68|0
1643185100000|2022-01-26 08:18:20|11462.5|11462.5|11460.94|11460.94|11462.5|11462.5|11460.94|11460.94|0
1643185110000|2022-01-26 08:18:30|11461.46|11461.46|11460.71|11460.71|11461.46|11461.46|11460.71|11460.71|0
1643185120000|2022-01-26 08:18:40|11460.83|11460.83|11460.37|11460.37|11460.83|11460.83|11460.37|11460.37|0
1643185130000|2022-01-26 08:18:50|11460.76|11460.76|11459.58|11459.58|11460.76|11460.76|11459.58|11459.58|0
1643185140000|2022-01-26 08:19:00|11458.2|11458.2|11453.32|11453.32|11458.2|11458.2|11453.32|11453.32|0
1643185160000|2022-01-26 08:19:20|11451.36|11451.36|11450.32|11450.32|11451.36|11451.36|11450.32|11450.32|0
1643185170000|2022-01-26 08:19:30|11449.28|11449.28|11444.69|11444.69|11449.28|11449.28|11444.69|11444.69|0
1643185180000|2022-01-26 08:19:40|11444.19|11444.19|11439.48|11439.48|11444.19|11444.19|11439.48|11439.48|0
1643185190000|2022-01-26 08:19:50|11440.28|11440.28|11441.1|11441.1|11441.1|11441.1|11440.28|11440.28|0
1643185200000|2022-01-26 08:20:00|11440.76|11440.76|11436.88|11436.88|11440.76|11440.76|11436.88|11436.88|0
1643185210000|2022-01-26 08:20:10|11438.06|11438.06|11438.46|11438.46|11439.23|11439.23|11438.06|11438.06|0
1643185220000|2022-01-26 08:20:20|11437.77|11437.77|11437.77|11437.77|11437.77|11437.77|11437.77|11437.77|0
1643185230000|2022-01-26 08:20:30|11437.53|11437.53|11440.72|11440.72|11440.72|11440.72|11437.19|11437.19|0
1643185240000|2022-01-26 08:20:40|11442.68|11442.68|11442.02|11442.02|11442.68|11442.68|11441.7|11441.7|0
1643185250000|2022-01-26 08:20:50|11442.42|11442.42|11444.67|11444.67|11444.67|11444.67|11441.9|11441.9|0
1643185260000|2022-01-26 08:21:00|11443.69|11443.69|11438.36|11438.36|11443.69|11443.69|11438.36|11438.36|0
1643185270000|2022-01-26 08:21:10|11438.02|11438.02|11438.89|11438.89|11439.11|11439.11|11438.02|11438.02|0
1643185280000|2022-01-26 08:21:20|11438.77|11438.77|11441.72|11441.72|11441.72|11441.72|11438.42|11438.42|0
1643185290000|2022-01-26 08:21:30|11441.56|11441.56|11447.5|11447.5|11447.5|11447.5|11441.56|11441.56|0
1643185300000|2022-01-26 08:21:40|11447.84|11447.84|11447.84|11447.84|11447.84|11447.84|11447.84|11447.84|0
1643185310000|2022-01-26 08:21:50|11447.63|11447.63|11447.63|11447.63|11447.63|11447.63|11447.63|11447.63|0
1643185320000|2022-01-26 08:22:00|11448.61|11448.61|11450.59|11450.59|11450.98|11450.98|11448.61|11448.61|0
1643185330000|2022-01-26 08:22:10|11451.24|11451.24|11451.72|11451.72|11451.72|11451.72|11451.24|11451.24|0
1643185350000|2022-01-26 08:22:30|11452.91|11452.91|11452.91|11452.91|11453.08|11453.08|11452.91|11452.91|0
1643185360000|2022-01-26 08:22:40|11453.03|11453.03|11454.42|11454.42|11454.42|11454.42|11453.03|11453.03|0
1643185370000|2022-01-26 08:22:50|11454.34|11454.34|11456.21|11456.21|11456.21|11456.21|11454.34|11454.34|0
1643185380000|2022-01-26 08:23:00|11455.37|11455.37|11461.26|11461.26|11461.26|11461.26|11455.37|11455.37|0
1643185390000|2022-01-26 08:23:10|11460.57|11460.57|11459.47|11459.47|11460.65|11460.65|11459.47|11459.47|0
1643185400000|2022-01-26 08:23:20|11461.03|11461.03|11460.57|11460.57|11461.03|11461.03|11460.57|11460.57|0
1643185410000|2022-01-26 08:23:30|11459.77|11459.77|11459.77|11459.77|11459.77|11459.77|11459.77|11459.77|0
1643185420000|2022-01-26 08:23:40|11459.98|11459.98|11458.85|11458.85|11459.98|11459.98|11458.06|11458.06|0
1643185430000|2022-01-26 08:23:50|11458.51|11458.51|11460.68|11460.68|11460.68|11460.68|11458.31|11458.31|0
1643185440000|2022-01-26 08:24:00|11460.52|11460.52|11457.09|11457.09|11460.65|11460.65|11457.09|11457.09|0
1643185450000|2022-01-26 08:24:10|11456.83|11456.83|11455.39|11455.39|11457.07|11457.07|11455.39|11455.39|0
1643185460000|2022-01-26 08:24:20|11458.33|11458.33|11457.13|11457.13|11458.33|11458.33|11457.13|11457.13|0
1643185470000|2022-01-26 08:24:30|11458.11|11458.11|11457.71|11457.71|11458.11|11458.11|11457.71|11457.71|0
1643185480000|2022-01-26 08:24:40|11456.53|11456.53|11456.53|11456.53|11456.79|11456.79|11456.53|11456.53|0
1643185490000|2022-01-26 08:24:50|11457.91|11457.91|11458.92|11458.92|11459.14|11459.14|11457.91|11457.91|0
1643185500000|2022-01-26 08:25:00|11460.1|11460.1|11461.53|11461.53|11461.66|11461.66|11460.1|11460.1|0
1643185510000|2022-01-26 08:25:10|11460.84|11460.84|11460.39|11460.39|11460.84|11460.84|11460.23|11460.23|0
1643185520000|2022-01-26 08:25:20|11460.05|11460.05|11456.49|11456.49|11460.05|11460.05|11456.49|11456.49|0
1643185530000|2022-01-26 08:25:30|11456.37|11456.37|11456.49|11456.49|11456.49|11456.49|11455.56|11455.56|0
1643185540000|2022-01-26 08:25:40|11456.62|11456.62|11456.62|11456.62|11456.62|11456.62|11456.62|11456.62|0
1643185560000|2022-01-26 08:26:00|11455.43|11455.43|11454.89|11454.89|11455.43|11455.43|11454.89|11454.89|0
1643185570000|2022-01-26 08:26:10|11454.12|11454.12|11450.36|11450.36|11454.12|11454.12|11450.12|11450.12|0
1643185580000|2022-01-26 08:26:20|11450.13|11450.13|11450.36|11450.36|11450.36|11450.36|11450.13|11450.13|0
1643185590000|2022-01-26 08:26:30|11451.16|11451.16|11451.96|11451.96|11451.96|11451.96|11451.16|11451.16|0
1643185600000|2022-01-26 08:26:40|11451.57|11451.57|11446.15|11446.15|11451.57|11451.57|11446.15|11446.15|0
1643185610000|2022-01-26 08:26:50|11445.35|11445.35|11446.55|11446.55|11446.55|11446.55|11445.35|11445.35|0
1643185620000|2022-01-26 08:27:00|11446.78|11446.78|11447.87|11447.87|11447.87|11447.87|11445.59|11445.59|0
1643185630000|2022-01-26 08:27:10|11448.13|11448.13|11448.27|11448.27|11448.53|11448.53|11448.13|11448.13|0
1643185640000|2022-01-26 08:27:20|11447.85|11447.85|11458.32|11458.32|11458.44|11458.44|11447.85|11447.85|0
1643185650000|2022-01-26 08:27:30|11459.01|11459.01|11454.55|11454.55|11459.01|11459.01|11454.55|11454.55|0
1643185660000|2022-01-26 08:27:40|11454.16|11454.16|11454.16|11454.16|11454.16|11454.16|11454.16|11454.16|0
1643185670000|2022-01-26 08:27:50|11454.36|11454.36|11454.57|11454.57|11454.57|11454.57|11454.36|11454.36|0
1643185680000|2022-01-26 08:28:00|11454.17|11454.17|11454.13|11454.13|11454.17|11454.17|11453.48|11453.48|0
1643185700000|2022-01-26 08:28:20|11453.63|11453.63|11453.61|11453.61|11453.63|11453.63|11453.37|11453.37|0
1643185720000|2022-01-26 08:28:40|11453.84|11453.84|11456.37|11456.37|11456.37|11456.37|11453.84|11453.84|0
1643185730000|2022-01-26 08:28:50|11456.71|11456.71|11458.09|11458.09|11458.3|11458.3|11456.71|11456.71|0
1643185740000|2022-01-26 08:29:00|11457.88|11457.88|11457.58|11457.58|11458.09|11458.09|11457.58|11457.58|0
1643185750000|2022-01-26 08:29:10|11458.56|11458.56|11458.81|11458.81|11458.81|11458.81|11458.3|11458.3|0
1643185760000|2022-01-26 08:29:20|11461.18|11461.18|11464.17|11464.17|11464.57|11464.57|11461.18|11461.18|0
1643185780000|2022-01-26 08:29:40|11463.77|11463.77|11463.58|11463.58|11463.98|11463.98|11463.58|11463.58|0
1643185800000|2022-01-26 08:30:00|11464.96|11464.96|11472.6|11472.6|11472.76|11472.76|11464.96|11464.96|0
1643185810000|2022-01-26 08:30:10|11472.43|11472.43|11472.43|11472.43|11472.43|11472.43|11472.43|11472.43|0
1643185820000|2022-01-26 08:30:20|11472.09|11472.09|11472.09|11472.09|11472.09|11472.09|11472.09|11472.09|0
1643185830000|2022-01-26 08:30:30|11472.69|11472.69|11476.17|11476.17|11476.17|11476.17|11472.69|11472.69|0
1643185840000|2022-01-26 08:30:40|11476.34|11476.34|11476.97|11476.97|11476.97|11476.97|11476.34|11476.34|0
1643185850000|2022-01-26 08:30:50|11476.63|11476.63|11478.04|11478.04|11478.04|11478.04|11476.16|11476.16|0
1643185860000|2022-01-26 08:31:00|11477.88|11477.88|11475.67|11475.67|11478.05|11478.05|11475.67|11475.67|0
1643185870000|2022-01-26 08:31:10|11476.01|11476.01|11475.73|11475.73|11476.06|11476.06|11475.73|11475.73|0
1643185880000|2022-01-26 08:31:20|11475.88|11475.88|11475.88|11475.88|11475.88|11475.88|11475.88|11475.88|0
1643185890000|2022-01-26 08:31:30|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|0
1643185900000|2022-01-26 08:31:40|11476.53|11476.53|11476.57|11476.57|11476.68|11476.68|11476.52|11476.52|0
1643185910000|2022-01-26 08:31:50|11478.53|11478.53|11475.82|11475.82|11479.74|11479.74|11475.82|11475.82|0
1643185920000|2022-01-26 08:32:00|11475.65|11475.65|11476.46|11476.46|11476.46|11476.46|11475.6|11475.6|0
1643185930000|2022-01-26 08:32:10|11476.06|11476.06|11476.46|11476.46|11476.46|11476.46|11476.06|11476.06|0
1643185960000|2022-01-26 08:32:40|11476.06|11476.06|11474.11|11474.11|11476.06|11476.06|11473.69|11473.69|0
1643185970000|2022-01-26 08:32:50|11474.31|11474.31|11474.46|11474.46|11474.46|11474.46|11474.11|11474.11|0
1643185980000|2022-01-26 08:33:00|11474.51|11474.51|11474.36|11474.36|11474.51|11474.51|11474.36|11474.36|0
1643185990000|2022-01-26 08:33:10|11475.34|11475.34|11475.34|11475.34|11475.34|11475.34|11475.34|11475.34|0
1643186000000|2022-01-26 08:33:20|11475.21|11475.21|11476.3|11476.3|11476.3|11476.3|11475.11|11475.11|0
1643186010000|2022-01-26 08:33:30|11477.28|11477.28|11479.65|11479.65|11479.65|11479.65|11476.3|11476.3|0
1643186020000|2022-01-26 08:33:40|11480.05|11480.05|11480.62|11480.62|11480.62|11480.62|11480.05|11480.05|0
1643186030000|2022-01-26 08:33:50|11479.65|11479.65|11479.3|11479.3|11479.65|11479.65|11479.09|11479.09|0
1643186040000|2022-01-26 08:34:00|11481.26|11481.26|11480.93|11480.93|11481.26|11481.26|11480.72|11480.72|0
1643186050000|2022-01-26 08:34:10|11480.72|11480.72|11480.72|11480.72|11480.72|11480.72|11480.72|11480.72|0
1643186070000|2022-01-26 08:34:30|11480.6|11480.6|11479.8|11479.8|11480.6|11480.6|11479.8|11479.8|0
1643186080000|2022-01-26 08:34:40|11479.68|11479.68|11479.92|11479.92|11479.92|11479.92|11479.68|11479.68|0
1643186090000|2022-01-26 08:34:50|11480.32|11480.32|11480.32|11480.32|11480.32|11480.32|11480.32|11480.32|0
1643186100000|2022-01-26 08:35:00|11480.45|11480.45|11480.45|11480.45|11480.45|11480.45|11480.45|11480.45|0
1643186110000|2022-01-26 08:35:10|11480.12|11480.12|11480.24|11480.24|11480.24|11480.24|11480.12|11480.12|0
1643186120000|2022-01-26 08:35:20|11479.44|11479.44|11479.55|11479.55|11479.71|11479.71|11479.44|11479.44|0
1643186130000|2022-01-26 08:35:30|11479.5|11479.5|11479.55|11479.55|11479.55|11479.55|11479.5|11479.5|0
1643186140000|2022-01-26 08:35:40|11480.73|11480.73|11484.46|11484.46|11484.46|11484.46|11480.73|11480.73|0
1643186150000|2022-01-26 08:35:50|11484.79|11484.79|11489.72|11489.72|11489.72|11489.72|11484.79|11484.79|0
1643186160000|2022-01-26 08:36:00|11490.91|11490.91|11490.07|11490.07|11490.91|11490.91|11489.72|11489.72|0
1643186170000|2022-01-26 08:36:10|11490.7|11490.7|11490.7|11490.7|11490.7|11490.7|11490.7|11490.7|0
1643186180000|2022-01-26 08:36:20|11490.31|11490.31|11489.61|11489.61|11490.31|11490.31|11489.61|11489.61|0
1643186190000|2022-01-26 08:36:30|11489.22|11489.22|11485.7|11485.7|11489.22|11489.22|11485.53|11485.53|0
1643186210000|2022-01-26 08:36:50|11486.89|11486.89|11487.5|11487.5|11487.5|11487.5|11486.89|11486.89|0
1643186220000|2022-01-26 08:37:00|11487.29|11487.29|11487.06|11487.06|11487.29|11487.29|11487.01|11487.01|0
1643186230000|2022-01-26 08:37:10|11487.44|11487.44|11497.15|11497.15|11497.15|11497.15|11487.03|11487.03|0
1643186240000|2022-01-26 08:37:20|11497.55|11497.55|11500.23|11500.23|11500.23|11500.23|11497.55|11497.55|0
1643186250000|2022-01-26 08:37:30|11500.44|11500.44|11499.26|11499.26|11500.44|11500.44|11499.26|11499.26|0
1643186260000|2022-01-26 08:37:40|11499.76|11499.76|11499.76|11499.76|11499.76|11499.76|11499.76|11499.76|0
1643186270000|2022-01-26 08:37:50|11499.91|11499.91|11499.91|11499.91|11499.91|11499.91|11499.91|11499.91|0
1643186280000|2022-01-26 08:38:00|11500.12|11500.12|11501.6|11501.6|11501.6|11501.6|11498.94|11498.94|0
1643186290000|2022-01-26 08:38:10|11502.23|11502.23|11502.23|11502.23|11502.23|11502.23|11502.23|11502.23|0
1643186300000|2022-01-26 08:38:20|11502.73|11502.73|11502.73|11502.73|11502.73|11502.73|11502.73|11502.73|0
1643186310000|2022-01-26 08:38:30|11502.97|11502.97|11505.64|11505.64|11505.64|11505.64|11502.55|11502.55|0
1643186330000|2022-01-26 08:38:50|11506.04|11506.04|11506.44|11506.44|11506.44|11506.44|11506.04|11506.04|0
1643186340000|2022-01-26 08:39:00|11508.81|11508.81|11504.45|11504.45|11508.81|11508.81|11504.45|11504.45|0
1643186350000|2022-01-26 08:39:10|11504.71|11504.71|11505.11|11505.11|11505.11|11505.11|11504.71|11504.71|0
1643186360000|2022-01-26 08:39:20|11503.92|11503.92|11501.55|11501.55|11503.92|11503.92|11501.55|11501.55|0
1643186370000|2022-01-26 08:39:30|11495.67|11495.67|11495.46|11495.46|11495.67|11495.67|11494.28|11494.28|0
1643186380000|2022-01-26 08:39:40|11495.22|11495.22|11495.34|11495.34|11495.34|11495.34|11495.22|11495.22|0
1643186390000|2022-01-26 08:39:50|11494.84|11494.84|11494.84|11494.84|11494.84|11494.84|11494.84|11494.84|0
1643186400000|2022-01-26 08:40:00|11494.33|11494.33|11494.6|11494.6|11495.52|11495.52|11494.33|11494.33|0
1643186430000|2022-01-26 08:40:30|11494.27|11494.27|11495.46|11495.46|11495.46|11495.46|11494.27|11494.27|0
1643186440000|2022-01-26 08:40:40|11496.15|11496.15|11495.75|11495.75|11496.15|11496.15|11495.75|11495.75|0
1643186450000|2022-01-26 08:40:50|11495.13|11495.13|11495.13|11495.13|11495.13|11495.13|11495.13|11495.13|0
1643186460000|2022-01-26 08:41:00|11496.32|11496.32|11496.84|11496.84|11496.84|11496.84|11496.32|11496.32|0
1643186470000|2022-01-26 08:41:10|11496.34|11496.34|11495.44|11495.44|11496.5|11496.5|11495.32|11495.32|0
1643186480000|2022-01-26 08:41:20|11496.62|11496.62|11496.62|11496.62|11496.62|11496.62|11496.62|11496.62|0
1643186490000|2022-01-26 08:41:30|11497.05|11497.05|11497.05|11497.05|11497.68|11497.68|11497.05|11497.05|0
1643186510000|2022-01-26 08:41:50|11498.43|11498.43|11498.08|11498.08|11498.43|11498.43|11498.08|11498.08|0
1643186520000|2022-01-26 08:42:00|11497.39|11497.39|11497.74|11497.74|11498.77|11498.77|11497.39|11497.39|0
1643186530000|2022-01-26 08:42:10|11498.08|11498.08|11498.82|11498.82|11499.06|11499.06|11498.08|11498.08|0
1643186540000|2022-01-26 08:42:20|11498.49|11498.49|11498.49|11498.49|11498.49|11498.49|11498.49|11498.49|0
1643186550000|2022-01-26 08:42:30|11498.82|11498.82|11498.99|11498.99|11498.99|11498.99|11498.82|11498.82|0
1643186560000|2022-01-26 08:42:40|11498.01|11498.01|11505.7|11505.7|11505.7|11505.7|11498.01|11498.01|0
1643186570000|2022-01-26 08:42:50|11505.55|11505.55|11509.64|11509.64|11509.64|11509.64|11505.55|11505.55|0
1643186580000|2022-01-26 08:43:00|11509.76|11509.76|11511.26|11511.26|11511.26|11511.26|11509.29|11509.29|0
1643186590000|2022-01-26 08:43:10|11513.63|11513.63|11511.47|11511.47|11513.63|11513.63|11511.26|11511.26|0
1643186600000|2022-01-26 08:43:20|11511.16|11511.16|11511.35|11511.35|11511.35|11511.35|11511.16|11511.16|0
1643186610000|2022-01-26 08:43:30|11511.61|11511.61|11511.61|11511.61|11511.61|11511.61|11511.61|11511.61|0
1643186620000|2022-01-26 08:43:40|11512.79|11512.79|11512.91|11512.91|11512.91|11512.91|11512.79|11512.79|0
1643186640000|2022-01-26 08:44:00|11513.31|11513.31|11513.94|11513.94|11513.94|11513.94|11513.31|11513.31|0
1643186650000|2022-01-26 08:44:10|11513.3|11513.3|11513.35|11513.35|11513.47|11513.47|11513.3|11513.3|0
1643186660000|2022-01-26 08:44:20|11513.68|11513.68|11512.88|11512.88|11513.68|11513.68|11512.88|11512.88|0
1643186670000|2022-01-26 08:44:30|11512.48|11512.48|11512.32|11512.32|11512.48|11512.48|11512.32|11512.32|0
1643186690000|2022-01-26 08:44:50|11512.11|11512.11|11512.11|11512.11|11512.11|11512.11|11512.11|11512.11|0
1643186700000|2022-01-26 08:45:00|11513.3|11513.3|11511.93|11511.93|11514.7|11514.7|11511.93|11511.93|0
1643186710000|2022-01-26 08:45:10|11509.97|11509.97|11508.57|11508.57|11509.97|11509.97|11508.12|11508.12|0
1643186720000|2022-01-26 08:45:20|11508.73|11508.73|11507.26|11507.26|11509.22|11509.22|11507.26|11507.26|0
1643186730000|2022-01-26 08:45:30|11506.47|11506.47|11506.45|11506.45|11506.57|11506.57|11505.95|11505.95|0
1643186740000|2022-01-26 08:45:40|11506.3|11506.3|11506.3|11506.3|11506.3|11506.3|11506.3|11506.3|0
1643186750000|2022-01-26 08:45:50|11504.48|11504.48|11502.77|11502.77|11504.48|11504.48|11502.77|11502.77|0
1643186760000|2022-01-26 08:46:00|11502.53|11502.53|11499.46|11499.46|11502.53|11502.53|11499.46|11499.46|0
1643186780000|2022-01-26 08:46:20|11499.26|11499.26|11496.89|11496.89|11499.26|11499.26|11496.89|11496.89|0
1643186790000|2022-01-26 08:46:30|11498.07|11498.07|11493.2|11493.2|11498.07|11498.07|11493.2|11493.2|0
1643186800000|2022-01-26 08:46:40|11493.1|11493.1|11492.44|11492.44|11493.62|11493.62|11492.44|11492.44|0
1643186810000|2022-01-26 08:46:50|11491.4|11491.4|11491.35|11491.35|11492.53|11492.53|11491.35|11491.35|0
1643186820000|2022-01-26 08:47:00|11492.53|11492.53|11490.44|11490.44|11493.6|11493.6|11489.83|11489.83|0
1643186830000|2022-01-26 08:47:10|11490.27|11490.27|11491.3|11491.3|11491.46|11491.46|11490.27|11490.27|0
1643186840000|2022-01-26 08:47:20|11492.48|11492.48|11495.28|11495.28|11495.28|11495.28|11492.48|11492.48|0
1643186850000|2022-01-26 08:47:30|11495.13|11495.13|11493.13|11493.13|11495.5|11495.5|11493.13|11493.13|0
1643186860000|2022-01-26 08:47:40|11491.95|11491.95|11492.15|11492.15|11492.15|11492.15|11491.55|11491.55|0
1643186870000|2022-01-26 08:47:50|11494.52|11494.52|11493.91|11493.91|11494.52|11494.52|11493.91|11493.91|0
1643186880000|2022-01-26 08:48:00|11492.73|11492.73|11494.16|11494.16|11494.16|11494.16|11492.73|11492.73|0
1643186890000|2022-01-26 08:48:10|11492.97|11492.97|11489.05|11489.05|11492.97|11492.97|11489.05|11489.05|0
1643186900000|2022-01-26 08:48:20|11489.37|11489.37|11489.03|11489.03|11489.37|11489.37|11489.03|11489.03|0
1643186910000|2022-01-26 08:48:30|11489.24|11489.24|11489.24|11489.24|11489.24|11489.24|11489.07|11489.07|0
1643186920000|2022-01-26 08:48:40|11488.84|11488.84|11488.84|11488.84|11488.84|11488.84|11488.84|11488.84|0
1643186930000|2022-01-26 08:48:50|11489.24|11489.24|11489.24|11489.24|11489.24|11489.24|11489.03|11489.03|0
1643186940000|2022-01-26 08:49:00|11488.55|11488.55|11488.55|11488.55|11488.55|11488.55|11487.36|11487.36|0
1643186950000|2022-01-26 08:49:10|11487.36|11487.36|11487.15|11487.15|11487.36|11487.36|11487.15|11487.15|0
1643186960000|2022-01-26 08:49:20|11487.36|11487.36|11488.33|11488.33|11488.33|11488.33|11487.36|11487.36|0
1643186970000|2022-01-26 08:49:30|11488.44|11488.44|11489.62|11489.62|11489.62|11489.62|11488.44|11488.44|0
1643186980000|2022-01-26 08:49:40|11490.12|11490.12|11493.27|11493.27|11493.27|11493.27|11490.12|11490.12|0
1643186990000|2022-01-26 08:49:50|11494.85|11494.85|11496.26|11496.26|11496.26|11496.26|11494.85|11494.85|0
1643187000000|2022-01-26 08:50:00|11495.07|11495.07|11493.89|11493.89|11495.07|11495.07|11493.89|11493.89|0
1643187010000|2022-01-26 08:50:10|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|0
1643187030000|2022-01-26 08:50:30|11492.59|11492.59|11492.59|11492.59|11492.59|11492.59|11492.59|11492.59|0
1643187040000|2022-01-26 08:50:40|11492.24|11492.24|11492.24|11492.24|11492.24|11492.24|11492.24|11492.24|0
1643187050000|2022-01-26 08:50:50|11491.84|11491.84|11491.51|11491.51|11491.84|11491.84|11491.51|11491.51|0
1643187060000|2022-01-26 08:51:00|11491.27|11491.27|11491.04|11491.04|11491.27|11491.27|11491.04|11491.04|0
1643187070000|2022-01-26 08:51:10|11490.87|11490.87|11491.27|11491.27|11491.27|11491.27|11490.87|11490.87|0
1643187100000|2022-01-26 08:51:40|11492.45|11492.45|11492.45|11492.45|11492.45|11492.45|11492.45|11492.45|0
1643187110000|2022-01-26 08:51:50|11492.85|11492.85|11491.02|11491.02|11492.85|11492.85|11491.02|11491.02|0
1643187120000|2022-01-26 08:52:00|11490.85|11490.85|11488.65|11488.65|11490.85|11490.85|11488.65|11488.65|0
1643187130000|2022-01-26 08:52:10|11486.06|11486.06|11485.49|11485.49|11486.47|11486.47|11485.49|11485.49|0
1643187140000|2022-01-26 08:52:20|11486.47|11486.47|11487.83|11487.83|11488.16|11488.16|11486.47|11486.47|0
1643187150000|2022-01-26 08:52:30|11487.63|11487.63|11484.94|11484.94|11487.63|11487.63|11484.69|11484.69|0
1643187160000|2022-01-26 08:52:40|11484.88|11484.88|11484.27|11484.27|11485.86|11485.86|11484.27|11484.27|0
1643187170000|2022-01-26 08:52:50|11484.42|11484.42|11483.03|11483.03|11484.42|11484.42|11482.05|11482.05|0
1643187180000|2022-01-26 08:53:00|11482.82|11482.82|11480.03|11480.03|11482.82|11482.82|11479.64|11479.64|0
1643187200000|2022-01-26 08:53:20|11480.34|11480.34|11480.64|11480.64|11480.64|11480.64|11480.34|11480.34|0
1643187210000|2022-01-26 08:53:30|11480.88|11480.88|11482.07|11482.07|11482.07|11482.07|11480.88|11480.88|0
1643187230000|2022-01-26 08:53:50|11481.27|11481.27|11483.63|11483.63|11483.63|11483.63|11481.27|11481.27|0
1643187240000|2022-01-26 08:54:00|11481.25|11481.25|11478.16|11478.16|11481.25|11481.25|11478.16|11478.16|0
1643187250000|2022-01-26 08:54:10|11477.74|11477.74|11475.93|11475.93|11477.74|11477.74|11475.93|11475.93|0
1643187260000|2022-01-26 08:54:20|11477.12|11477.12|11479.15|11479.15|11479.15|11479.15|11476.78|11476.78|0
1643187270000|2022-01-26 08:54:30|11481.52|11481.52|11482.89|11482.89|11482.89|11482.89|11481.52|11481.52|0
1643187280000|2022-01-26 08:54:40|11483.07|11483.07|11483.07|11483.07|11483.07|11483.07|11483.07|11483.07|0
1643187290000|2022-01-26 08:54:50|11483.69|11483.69|11483.93|11483.93|11485.22|11485.22|11483.53|11483.53|0
1643187300000|2022-01-26 08:55:00|11483.81|11483.81|11481.91|11481.91|11483.81|11483.81|11481.91|11481.91|0
1643187310000|2022-01-26 08:55:10|11479.92|11479.92|11477.84|11477.84|11479.92|11479.92|11477.84|11477.84|0
1643187320000|2022-01-26 08:55:20|11477.34|11477.34|11477.79|11477.79|11477.79|11477.79|11476.16|11476.16|0
1643187330000|2022-01-26 08:55:30|11478.97|11478.97|11480.35|11480.35|11480.35|11480.35|11478.97|11478.97|0
1643187340000|2022-01-26 08:55:40|11480.01|11480.01|11480.01|11480.01|11480.01|11480.01|11480.01|11480.01|0
1643187350000|2022-01-26 08:55:50|11480.22|11480.22|11479.03|11479.03|11480.22|11480.22|11479.03|11479.03|0
1643187360000|2022-01-26 08:56:00|11478.82|11478.82|11478.82|11478.82|11480.01|11480.01|11478.82|11478.82|0
1643187370000|2022-01-26 08:56:10|11479.8|11479.8|11479.8|11479.8|11479.8|11479.8|11479.8|11479.8|0
1643187390000|2022-01-26 08:56:30|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|0
1643187400000|2022-01-26 08:56:40|11478.28|11478.28|11477.59|11477.59|11478.28|11478.28|11477.59|11477.59|0
1643187410000|2022-01-26 08:56:50|11477.33|11477.33|11477.05|11477.05|11477.33|11477.33|11477.05|11477.05|0
1643187420000|2022-01-26 08:57:00|11475.83|11475.83|11476.35|11476.35|11476.35|11476.35|11475.75|11475.75|0
1643187430000|2022-01-26 08:57:10|11475.95|11475.95|11477.57|11477.57|11477.57|11477.57|11474.61|11474.61|0
1643187440000|2022-01-26 08:57:20|11478.55|11478.55|11478.4|11478.4|11478.79|11478.79|11478.4|11478.4|0
1643187450000|2022-01-26 08:57:30|11479.19|11479.19|11485.29|11485.29|11485.29|11485.29|11479.19|11479.19|0
1643187460000|2022-01-26 08:57:40|11485.5|11485.5|11485.5|11485.5|11485.5|11485.5|11485.5|11485.5|0
1643187470000|2022-01-26 08:57:50|11485.33|11485.33|11485.57|11485.57|11485.57|11485.57|11485.33|11485.33|0
1643187490000|2022-01-26 08:58:10|11485.51|11485.51|11485.63|11485.63|11485.63|11485.63|11485.51|11485.51|0
1643187500000|2022-01-26 08:58:20|11485.58|11485.58|11485.68|11485.68|11486.08|11486.08|11485.58|11485.58|0
1643187520000|2022-01-26 08:58:40|11486.08|11486.08|11486.53|11486.53|11486.87|11486.87|11485.89|11485.89|0
1643187530000|2022-01-26 08:58:50|11486.73|11486.73|11487.74|11487.74|11487.74|11487.74|11486.73|11486.73|0
1643187550000|2022-01-26 08:59:10|11488.06|11488.06|11489.87|11489.87|11489.87|11489.87|11488.06|11488.06|0
1643187560000|2022-01-26 08:59:20|11491.05|11491.05|11491.05|11491.05|11491.05|11491.05|11491.05|11491.05|0
1643187570000|2022-01-26 08:59:30|11490.63|11490.63|11490.63|11490.63|11490.63|11490.63|11490.63|11490.63|0
1643187580000|2022-01-26 08:59:40|11491.03|11491.03|11492.23|11492.23|11492.23|11492.23|11491.03|11491.03|0
1643187600000|2022-01-26 09:00:00|11492.1|11492.1|11490.75|11490.75|11492.1|11492.1|11490.75|11490.75|0
1643187610000|2022-01-26 09:00:10|11490.35|11490.35|11489.85|11489.85|11490.35|11490.35|11489.85|11489.85|0
1643187620000|2022-01-26 09:00:20|11490.83|11490.83|11489.85|11489.85|11490.83|11490.83|11489.85|11489.85|0
1643187640000|2022-01-26 09:00:40|11490.22|11490.22|11497.93|11497.93|11498.06|11498.06|11490.22|11490.22|0
1643187650000|2022-01-26 09:00:50|11500.31|11500.31|11501.92|11501.92|11502.17|11502.17|11500.31|11500.31|0
1643187660000|2022-01-26 09:01:00|11502.42|11502.42|11504.37|11504.37|11504.37|11504.37|11502.42|11502.42|0
1643187670000|2022-01-26 09:01:10|11504.72|11504.72|11506.6|11506.6|11506.6|11506.6|11504.72|11504.72|0
1643187680000|2022-01-26 09:01:20|11506.91|11506.91|11506.29|11506.29|11506.91|11506.91|11505.91|11505.91|0
1643187690000|2022-01-26 09:01:30|11505.6|11505.6|11507.96|11507.96|11507.96|11507.96|11505.6|11505.6|0
1643187700000|2022-01-26 09:01:40|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|0
1643187710000|2022-01-26 09:01:50|11508.95|11508.95|11512.2|11512.2|11512.2|11512.2|11508.95|11508.95|0
1643187720000|2022-01-26 09:02:00|11511.87|11511.87|11511.56|11511.56|11511.87|11511.87|11511.56|11511.56|0
1643187730000|2022-01-26 09:02:10|11512.75|11512.75|11512.92|11512.92|11512.92|11512.92|11512.28|11512.28|0
1643187740000|2022-01-26 09:02:20|11513.13|11513.13|11511.97|11511.97|11513.13|11513.13|11511.97|11511.97|0
1643187760000|2022-01-26 09:02:40|11510.79|11510.79|11510.79|11510.79|11510.79|11510.79|11510.79|11510.79|0
1643187770000|2022-01-26 09:02:50|11511.13|11511.13|11511.13|11511.13|11511.13|11511.13|11511.13|11511.13|0
1643187780000|2022-01-26 09:03:00|11511.19|11511.19|11510.95|11510.95|11511.35|11511.35|11510.95|11510.95|0
1643187790000|2022-01-26 09:03:10|11510.74|11510.74|11509.34|11509.34|11510.74|11510.74|11509.34|11509.34|0
1643187800000|2022-01-26 09:03:20|11509.98|11509.98|11509.98|11509.98|11509.98|11509.98|11509.98|11509.98|0
1643187810000|2022-01-26 09:03:30|11506.64|11506.64|11505.25|11505.25|11506.89|11506.89|11504.27|11504.27|0
1643187820000|2022-01-26 09:03:40|11506.44|11506.44|11506.44|11506.44|11506.44|11506.44|11506.44|11506.44|0
1643187830000|2022-01-26 09:03:50|11506.51|11506.51|11506.13|11506.13|11506.51|11506.51|11505.82|11505.82|0
1643187840000|2022-01-26 09:04:00|11506.03|11506.03|11505.72|11505.72|11506.03|11506.03|11505.72|11505.72|0
1643187850000|2022-01-26 09:04:10|11507.03|11507.03|11507.03|11507.03|11507.03|11507.03|11507.03|11507.03|0
1643187860000|2022-01-26 09:04:20|11506.78|11506.78|11506.03|11506.03|11506.78|11506.78|11506.03|11506.03|0
1643187870000|2022-01-26 09:04:30|11505.91|11505.91|11506.57|11506.57|11507.1|11507.1|11505.91|11505.91|0
1643187880000|2022-01-26 09:04:40|11504.7|11504.7|11504.19|11504.19|11504.7|11504.7|11504.19|11504.19|0
1643187890000|2022-01-26 09:04:50|11502.84|11502.84|11499.87|11499.87|11502.84|11502.84|11499.87|11499.87|0
1643187900000|2022-01-26 09:05:00|11499.48|11499.48|11499.77|11499.77|11500.02|11500.02|11499.48|11499.48|0
1643187920000|2022-01-26 09:05:20|11499.53|11499.53|11500.72|11500.72|11500.72|11500.72|11499.53|11499.53|0
1643187930000|2022-01-26 09:05:30|11499.68|11499.68|11500.37|11500.37|11500.37|11500.37|11499.68|11499.68|0
1643187950000|2022-01-26 09:05:50|11501.17|11501.17|11501.57|11501.57|11501.57|11501.57|11501.17|11501.17|0
1643187960000|2022-01-26 09:06:00|11502.94|11502.94|11504.13|11504.13|11504.13|11504.13|11502.94|11502.94|0
1643187980000|2022-01-26 09:06:20|11504.53|11504.53|11505.56|11505.56|11505.56|11505.56|11504.53|11504.53|0
1643187990000|2022-01-26 09:06:30|11506.54|11506.54|11506.62|11506.62|11507.12|11507.12|11506.54|11506.54|0
1643188010000|2022-01-26 09:06:50|11506.21|11506.21|11506.21|11506.21|11506.21|11506.21|11506.21|11506.21|0
1643188020000|2022-01-26 09:07:00|11506.71|11506.71|11508.24|11508.24|11508.24|11508.24|11506.71|11506.71|0
1643188030000|2022-01-26 09:07:10|11507.98|11507.98|11509.17|11509.17|11509.17|11509.17|11507.98|11507.98|0
1643188040000|2022-01-26 09:07:20|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|0
1643188050000|2022-01-26 09:07:30|11509.17|11509.17|11509.17|11509.17|11509.17|11509.17|11509.17|11509.17|0
1643188060000|2022-01-26 09:07:40|11509.34|11509.34|11510.36|11510.36|11510.52|11510.52|11509.34|11509.34|0
1643188070000|2022-01-26 09:07:50|11509.56|11509.56|11509.56|11509.56|11509.56|11509.56|11509.56|11509.56|0
1643188080000|2022-01-26 09:08:00|11511.73|11511.73|11512.7|11512.7|11512.7|11512.7|11511.56|11511.56|0
1643188090000|2022-01-26 09:08:10|11513.91|11513.91|11513.74|11513.74|11513.91|11513.91|11513.74|11513.74|0
1643188100000|2022-01-26 09:08:20|11514.25|11514.25|11514.25|11514.25|11514.25|11514.25|11514.25|11514.25|0
1643188110000|2022-01-26 09:08:30|11514.09|11514.09|11514.09|11514.09|11514.09|11514.09|11514.09|11514.09|0
1643188120000|2022-01-26 09:08:40|11513.85|11513.85|11513.85|11513.85|11513.85|11513.85|11513.85|11513.85|0
1643188140000|2022-01-26 09:09:00|11512.66|11512.66|11512.92|11512.92|11512.92|11512.92|11512.66|11512.66|0
1643188160000|2022-01-26 09:09:20|11511.74|11511.74|11511.8|11511.8|11511.8|11511.8|11511.62|11511.62|0
1643188180000|2022-01-26 09:09:40|11511.68|11511.68|11512.14|11512.14|11512.14|11512.14|11511.68|11511.68|0
1643188190000|2022-01-26 09:09:50|11513.33|11513.33|11515.69|11515.69|11515.69|11515.69|11513.33|11513.33|0
1643188200000|2022-01-26 09:10:00|11516.2|11516.2|11516.2|11516.2|11516.2|11516.2|11516.2|11516.2|0
1643188220000|2022-01-26 09:10:20|11515.7|11515.7|11516.01|11516.01|11516.01|11516.01|11515.7|11515.7|0
1643188230000|2022-01-26 09:10:30|11515.59|11515.59|11514.61|11514.61|11515.71|11515.71|11513.63|11513.63|0
1643188240000|2022-01-26 09:10:40|11515.79|11515.79|11515.79|11515.79|11515.79|11515.79|11515.79|11515.79|0
1643188260000|2022-01-26 09:11:00|11515.58|11515.58|11517.28|11517.28|11518.52|11518.52|11515.58|11515.58|0
1643188270000|2022-01-26 09:11:10|11518.26|11518.26|11518.26|11518.26|11518.26|11518.26|11518.26|11518.26|0
1643188280000|2022-01-26 09:11:20|11519.44|11519.44|11519.66|11519.66|11519.66|11519.66|11519.44|11519.44|0
1643188290000|2022-01-26 09:11:30|11519.53|11519.53|11519.53|11519.53|11519.53|11519.53|11519.53|11519.53|0
1643188300000|2022-01-26 09:11:40|11519.13|11519.13|11518.97|11518.97|11519.13|11519.13|11518.97|11518.97|0
1643188320000|2022-01-26 09:12:00|11518.18|11518.18|11518.18|11518.18|11518.18|11518.18|11518.18|11518.18|0
1643188350000|2022-01-26 09:12:30|11518.68|11518.68|11523.01|11523.01|11523.01|11523.01|11518.68|11518.68|0
1643188360000|2022-01-26 09:12:40|11523.41|11523.41|11525.82|11525.82|11525.82|11525.82|11523.41|11523.41|0
1643188370000|2022-01-26 09:12:50|11526.17|11526.17|11527.2|11527.2|11527.2|11527.2|11526.17|11526.17|0
1643188380000|2022-01-26 09:13:00|11528.02|11528.02|11528.02|11528.02|11528.02|11528.02|11528.02|11528.02|0
1643188400000|2022-01-26 09:13:20|11528.19|11528.19|11528.77|11528.77|11528.77|11528.77|11528.19|11528.19|0
1643188410000|2022-01-26 09:13:30|11529.12|11529.12|11532.52|11532.52|11532.52|11532.52|11529.12|11529.12|0
1643188420000|2022-01-26 09:13:40|11532.12|11532.12|11532.78|11532.78|11532.78|11532.78|11531.6|11531.6|0
1643188430000|2022-01-26 09:13:50|11533.01|11533.01|11531.62|11531.62|11535.74|11535.74|11531.62|11531.62|0
1643188440000|2022-01-26 09:14:00|11530.64|11530.64|11530.74|11530.74|11530.74|11530.74|11530.64|11530.64|0
1643188450000|2022-01-26 09:14:10|11529.56|11529.56|11529.71|11529.71|11529.71|11529.71|11529.56|11529.56|0
1643188460000|2022-01-26 09:14:20|11529.91|11529.91|11529.91|11529.91|11529.91|11529.91|11529.91|11529.91|0
1643188470000|2022-01-26 09:14:30|11529.56|11529.56|11529.56|11529.56|11529.56|11529.56|11529.56|11529.56|0
1643188480000|2022-01-26 09:14:40|11528.38|11528.38|11526.02|11526.02|11528.38|11528.38|11526.02|11526.02|0
1643188490000|2022-01-26 09:14:50|11524.84|11524.84|11524.84|11524.84|11524.84|11524.84|11524.62|11524.62|0
1643188500000|2022-01-26 09:15:00|11527.77|11527.77|11527.77|11527.77|11527.77|11527.77|11527.77|11527.77|0
1643188510000|2022-01-26 09:15:10|11528.75|11528.75|11529.94|11529.94|11529.94|11529.94|11528.75|11528.75|0
1643188530000|2022-01-26 09:15:30|11528.96|11528.96|11528.46|11528.46|11528.96|11528.96|11528.46|11528.46|0
1643188540000|2022-01-26 09:15:40|11528.72|11528.72|11529.05|11529.05|11529.05|11529.05|11528.72|11528.72|0
1643188550000|2022-01-26 09:15:50|11530.03|11530.03|11530.03|11530.03|11530.03|11530.03|11530.03|11530.03|0
1643188560000|2022-01-26 09:16:00|11530.24|11530.24|11530.66|11530.66|11530.66|11530.66|11530.24|11530.24|0
1643188570000|2022-01-26 09:16:10|11530.79|11530.79|11529.39|11529.39|11530.79|11530.79|11529.39|11529.39|0
1643188580000|2022-01-26 09:16:20|11530.19|11530.19|11532.15|11532.15|11532.15|11532.15|11530.19|11530.19|0
1643188590000|2022-01-26 09:16:30|11532.51|11532.51|11532|11532|11532.51|11532.51|11531.94|11531.94|0
1643188600000|2022-01-26 09:16:40|11531.02|11531.02|11533.68|11533.68|11533.68|11533.68|11530.04|11530.04|0
1643188610000|2022-01-26 09:16:50|11534.3|11534.3|11534.25|11534.25|11534.3|11534.3|11534.25|11534.25|0
1643188620000|2022-01-26 09:17:00|11533.85|11533.85|11533.58|11533.58|11535.54|11535.54|11533.58|11533.58|0
1643188630000|2022-01-26 09:17:10|11533.27|11533.27|11536.88|11536.88|11536.88|11536.88|11533.27|11533.27|0
1643188640000|2022-01-26 09:17:20|11535.69|11535.69|11536.19|11536.19|11536.19|11536.19|11535.69|11535.69|0
1643188650000|2022-01-26 09:17:30|11536.59|11536.59|11536.24|11536.24|11536.64|11536.64|11536.24|11536.24|0
1643188670000|2022-01-26 09:17:50|11537.41|11537.41|11537.41|11537.41|11537.65|11537.65|11537.41|11537.41|0
1643188680000|2022-01-26 09:18:00|11537.54|11537.54|11539.71|11539.71|11540.06|11540.06|11537.54|11537.54|0
1643188690000|2022-01-26 09:18:10|11540.04|11540.04|11543.53|11543.53|11543.53|11543.53|11540.04|11540.04|0
1643188700000|2022-01-26 09:18:20|11542.55|11542.55|11542.49|11542.49|11542.72|11542.72|11542.49|11542.49|0
1643188710000|2022-01-26 09:18:30|11542.79|11542.79|11539.59|11539.59|11542.79|11542.79|11539.59|11539.59|0
1643188720000|2022-01-26 09:18:40|11539.34|11539.34|11539.34|11539.34|11539.34|11539.34|11539.34|11539.34|0
1643188730000|2022-01-26 09:18:50|11539.55|11539.55|11539.88|11539.88|11539.88|11539.88|11539.43|11539.43|0
1643188740000|2022-01-26 09:19:00|11538.9|11538.9|11538.1|11538.1|11539.29|11539.29|11538.1|11538.1|0
1643188750000|2022-01-26 09:19:10|11537.7|11537.7|11537.82|11537.82|11537.82|11537.82|11537.7|11537.7|0
1643188760000|2022-01-26 09:19:20|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|0
1643188770000|2022-01-26 09:19:30|11535.66|11535.66|11535.66|11535.66|11535.66|11535.66|11535.66|11535.66|0
1643188780000|2022-01-26 09:19:40|11535.46|11535.46|11535.46|11535.46|11535.46|11535.46|11535.46|11535.46|0
1643188790000|2022-01-26 09:19:50|11535.86|11535.86|11535.57|11535.57|11536.07|11536.07|11535.57|11535.57|0
1643188800000|2022-01-26 09:20:00|11534.59|11534.59|11534.39|11534.39|11534.79|11534.79|11534.39|11534.39|0
1643188810000|2022-01-26 09:20:10|11534.31|11534.31|11534.31|11534.31|11534.31|11534.31|11534.31|11534.31|0
1643188820000|2022-01-26 09:20:20|11534.04|11534.04|11534.04|11534.04|11534.04|11534.04|11534.04|11534.04|0
1643188830000|2022-01-26 09:20:30|11535.53|11535.53|11536.71|11536.71|11536.71|11536.71|11535.53|11535.53|0
1643188840000|2022-01-26 09:20:40|11536.59|11536.59|11535.45|11535.45|11536.59|11536.59|11535.45|11535.45|0
1643188850000|2022-01-26 09:20:50|11535.24|11535.24|11534.48|11534.48|11535.24|11535.24|11534.48|11534.48|0
1643188860000|2022-01-26 09:21:00|11533.5|11533.5|11533.16|11533.16|11533.5|11533.5|11533.16|11533.16|0
1643188870000|2022-01-26 09:21:10|11531.97|11531.97|11531.97|11531.97|11531.97|11531.97|11531.97|11531.97|0
1643188880000|2022-01-26 09:21:20|11531.59|11531.59|11531.47|11531.47|11531.59|11531.59|11531.47|11531.47|0
1643188890000|2022-01-26 09:21:30|11532.56|11532.56|11534.35|11534.35|11534.52|11534.52|11532.56|11532.56|0
1643188900000|2022-01-26 09:21:40|11533.95|11533.95|11533.95|11533.95|11533.95|11533.95|11533.95|11533.95|0
1643188920000|2022-01-26 09:22:00|11533.8|11533.8|11533.96|11533.96|11533.96|11533.96|11533.8|11533.8|0
1643188930000|2022-01-26 09:22:10|11534.19|11534.19|11536.53|11536.53|11536.53|11536.53|11534.19|11534.19|0
1643188940000|2022-01-26 09:22:20|11537|11537|11544.49|11544.49|11544.49|11544.49|11537|11537|0
1643188950000|2022-01-26 09:22:30|11544.7|11544.7|11544.85|11544.85|11544.85|11544.85|11544.7|11544.7|0
1643188960000|2022-01-26 09:22:40|11545.11|11545.11|11546.9|11546.9|11548.16|11548.16|11545.11|11545.11|0
1643188980000|2022-01-26 09:23:00|11546.39|11546.39|11545.99|11545.99|11546.39|11546.39|11545.99|11545.99|0
1643188990000|2022-01-26 09:23:10|11545.84|11545.84|11545.84|11545.84|11545.84|11545.84|11545.84|11545.84|0
1643189000000|2022-01-26 09:23:20|11545.95|11545.95|11545.95|11545.95|11545.95|11545.95|11545.95|11545.95|0
1643189020000|2022-01-26 09:23:40|11543.57|11543.57|11542.06|11542.06|11543.57|11543.57|11542.06|11542.06|0
1643189030000|2022-01-26 09:23:50|11541.55|11541.55|11540.91|11540.91|11541.55|11541.55|11540.91|11540.91|0
1643189040000|2022-01-26 09:24:00|11540.79|11540.79|11537.64|11537.64|11541.01|11541.01|11537.64|11537.64|0
1643189050000|2022-01-26 09:24:10|11536.66|11536.66|11536.66|11536.66|11536.66|11536.66|11536.66|11536.66|0
1643189070000|2022-01-26 09:24:30|11536.48|11536.48|11536.48|11536.48|11536.48|11536.48|11536.48|11536.48|0
1643189090000|2022-01-26 09:24:50|11536.69|11536.69|11537.37|11537.37|11537.37|11537.37|11534.32|11534.32|0
1643189100000|2022-01-26 09:25:00|11537.58|11537.58|11537.58|11537.58|11537.58|11537.58|11537.58|11537.58|0
1643189120000|2022-01-26 09:25:20|11538.56|11538.56|11538.82|11538.82|11538.82|11538.82|11538.56|11538.56|0
1643189130000|2022-01-26 09:25:30|11539.8|11539.8|11541.07|11541.07|11541.07|11541.07|11539.8|11539.8|0
1643189140000|2022-01-26 09:25:40|11541.31|11541.31|11541.31|11541.31|11541.31|11541.31|11541.31|11541.31|0
1643189150000|2022-01-26 09:25:50|11542.5|11542.5|11542.5|11542.5|11542.5|11542.5|11542.5|11542.5|0
1643189170000|2022-01-26 09:26:10|11543.48|11543.48|11543.48|11543.48|11543.48|11543.48|11543.48|11543.48|0
1643189180000|2022-01-26 09:26:20|11543.98|11543.98|11544.21|11544.21|11544.38|11544.38|11543.98|11543.98|0
1643189190000|2022-01-26 09:26:30|11543.88|11543.88|11544.86|11544.86|11544.86|11544.86|11543.88|11543.88|0
1643189200000|2022-01-26 09:26:40|11545.02|11545.02|11544.22|11544.22|11545.02|11545.02|11544.22|11544.22|0
1643189210000|2022-01-26 09:26:50|11543.59|11543.59|11543.24|11543.24|11543.59|11543.59|11543.24|11543.24|0
1643189220000|2022-01-26 09:27:00|11543.09|11543.09|11543.09|11543.09|11543.09|11543.09|11543.09|11543.09|0
1643189230000|2022-01-26 09:27:10|11541.13|11541.13|11538.93|11538.93|11541.13|11541.13|11538.93|11538.93|0
1643189240000|2022-01-26 09:27:20|11538.76|11538.76|11537.42|11537.42|11538.76|11538.76|11537.42|11537.42|0
1643189250000|2022-01-26 09:27:30|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|0
1643189290000|2022-01-26 09:28:10|11536.81|11536.81|11541.83|11541.83|11541.83|11541.83|11536.81|11536.81|0
1643189300000|2022-01-26 09:28:20|11542.81|11542.81|11542.81|11542.81|11542.81|11542.81|11542.81|11542.81|0
1643189310000|2022-01-26 09:28:30|11542.65|11542.65|11542.69|11542.69|11542.81|11542.81|11542.65|11542.65|0
1643189320000|2022-01-26 09:28:40|11542.29|11542.29|11541.89|11541.89|11542.29|11542.29|11541.89|11541.89|0
1643189330000|2022-01-26 09:28:50|11542.29|11542.29|11542.41|11542.41|11543.59|11543.59|11542.29|11542.29|0
1643189340000|2022-01-26 09:29:00|11541.22|11541.22|11542.12|11542.12|11542.12|11542.12|11540.98|11540.98|0
1643189350000|2022-01-26 09:29:10|11542.36|11542.36|11542.36|11542.36|11542.36|11542.36|11542.36|11542.36|0
1643189360000|2022-01-26 09:29:20|11542.77|11542.77|11542.77|11542.77|11542.77|11542.77|11542.77|11542.77|0
1643189380000|2022-01-26 09:29:40|11543.95|11543.95|11541.02|11541.02|11543.95|11543.95|11541.02|11541.02|0
1643189400000|2022-01-26 09:30:00|11540.62|11540.62|11540.62|11540.62|11540.62|11540.62|11540.62|11540.62|0
1643189410000|2022-01-26 09:30:10|11541.6|11541.6|11542.78|11542.78|11542.78|11542.78|11541.6|11541.6|0
1643189420000|2022-01-26 09:30:20|11543.02|11543.02|11543.02|11543.02|11543.02|11543.02|11543.02|11543.02|0
1643189430000|2022-01-26 09:30:30|11543.37|11543.37|11543.37|11543.37|11543.37|11543.37|11543.37|11543.37|0
1643189440000|2022-01-26 09:30:40|11542.97|11542.97|11542.33|11542.33|11542.97|11542.97|11542.33|11542.33|0
1643189450000|2022-01-26 09:30:50|11544.02|11544.02|11544.98|11544.98|11545.4|11545.4|11544.02|11544.02|0
1643189460000|2022-01-26 09:31:00|11544.58|11544.58|11545.11|11545.11|11545.11|11545.11|11544.58|11544.58|0
1643189470000|2022-01-26 09:31:10|11546.09|11546.09|11545.11|11545.11|11546.09|11546.09|11545.11|11545.11|0
1643189500000|2022-01-26 09:31:40|11545.5|11545.5|11545.5|11545.5|11545.5|11545.5|11545.5|11545.5|0
1643189520000|2022-01-26 09:32:00|11545.29|11545.29|11545.29|11545.29|11545.29|11545.29|11545.29|11545.29|0
1643189530000|2022-01-26 09:32:10|11545.93|11545.93|11547.25|11547.25|11547.25|11547.25|11545.93|11545.93|0
1643189540000|2022-01-26 09:32:20|11547.51|11547.51|11547.51|11547.51|11547.51|11547.51|11547.51|11547.51|0
1643189550000|2022-01-26 09:32:30|11547.63|11547.63|11548.27|11548.27|11548.27|11548.27|11547.63|11547.63|0
1643189560000|2022-01-26 09:32:40|11549.46|11549.46|11549.59|11549.59|11549.72|11549.72|11549.46|11549.46|0
1643189570000|2022-01-26 09:32:50|11548.41|11548.41|11548.02|11548.02|11548.41|11548.41|11548.02|11548.02|0
1643189590000|2022-01-26 09:33:10|11546.83|11546.83|11545.71|11545.71|11546.83|11546.83|11545.71|11545.71|0
1643189600000|2022-01-26 09:33:20|11545.52|11545.52|11545.52|11545.52|11545.65|11545.65|11545.52|11545.52|0
1643189610000|2022-01-26 09:33:30|11544.83|11544.83|11544.83|11544.83|11544.83|11544.83|11544.83|11544.83|0
1643189620000|2022-01-26 09:33:40|11544.71|11544.71|11544.31|11544.31|11544.71|11544.71|11544.31|11544.31|0
1643189630000|2022-01-26 09:33:50|11544.66|11544.66|11544.53|11544.53|11544.66|11544.66|11544.53|11544.53|0
1643189640000|2022-01-26 09:34:00|11544.95|11544.95|11543.64|11543.64|11544.95|11544.95|11543.64|11543.64|0
1643189650000|2022-01-26 09:34:10|11543.88|11543.88|11543.88|11543.88|11543.88|11543.88|11543.88|11543.88|0
1643189670000|2022-01-26 09:34:30|11541.51|11541.51|11539.58|11539.58|11541.51|11541.51|11539.35|11539.35|0
1643189680000|2022-01-26 09:34:40|11539.23|11539.23|11539.23|11539.23|11539.23|11539.23|11539.23|11539.23|0
1643189690000|2022-01-26 09:34:50|11539.59|11539.59|11539.59|11539.59|11539.59|11539.59|11539.59|11539.59|0
1643189700000|2022-01-26 09:35:00|11539.83|11539.83|11540.16|11540.16|11540.16|11540.16|11539.83|11539.83|0
1643189710000|2022-01-26 09:35:10|11540.37|11540.37|11541.38|11541.38|11541.38|11541.38|11540.37|11540.37|0
1643189720000|2022-01-26 09:35:20|11541.18|11541.18|11541.06|11541.06|11541.18|11541.18|11541.06|11541.06|0
1643189730000|2022-01-26 09:35:30|11542.04|11542.04|11542.04|11542.04|11542.04|11542.04|11542.04|11542.04|0
1643189740000|2022-01-26 09:35:40|11541.53|11541.53|11542.01|11542.01|11542.22|11542.22|11541.53|11541.53|0
1643189750000|2022-01-26 09:35:50|11542.7|11542.7|11541.4|11541.4|11543.09|11543.09|11541.4|11541.4|0
1643189760000|2022-01-26 09:36:00|11541.53|11541.53|11540.3|11540.3|11541.53|11541.53|11540.3|11540.3|0
1643189780000|2022-01-26 09:36:20|11540.22|11540.22|11540.22|11540.22|11540.22|11540.22|11540.22|11540.22|0
1643189790000|2022-01-26 09:36:30|11539.82|11539.82|11539.82|11539.82|11539.82|11539.82|11539.82|11539.82|0
1643189820000|2022-01-26 09:37:00|11539.97|11539.97|11539.97|11539.97|11539.97|11539.97|11539.97|11539.97|0
1643189830000|2022-01-26 09:37:10|11541.16|11541.16|11542.35|11542.35|11542.35|11542.35|11541.16|11541.16|0
1643189840000|2022-01-26 09:37:20|11543.53|11543.53|11545.24|11545.24|11545.24|11545.24|11543.53|11543.53|0
1643189850000|2022-01-26 09:37:30|11545.12|11545.12|11544.14|11544.14|11545.12|11545.12|11544.14|11544.14|0
1643189860000|2022-01-26 09:37:40|11544.26|11544.26|11544.28|11544.28|11544.28|11544.28|11544.26|11544.26|0
1643189870000|2022-01-26 09:37:50|11545.08|11545.08|11546.56|11546.56|11546.56|11546.56|11545.08|11545.08|0
1643189880000|2022-01-26 09:38:00|11546.73|11546.73|11546.73|11546.73|11546.73|11546.73|11546.73|11546.73|0
1643189890000|2022-01-26 09:38:10|11546.89|11546.89|11547.1|11547.1|11547.1|11547.1|11546.89|11546.89|0
1643189900000|2022-01-26 09:38:20|11545.92|11545.92|11546.17|11546.17|11546.17|11546.17|11545.92|11545.92|0
1643189920000|2022-01-26 09:38:40|11546.52|11546.52|11546.17|11546.17|11546.52|11546.52|11546.17|11546.17|0
1643189930000|2022-01-26 09:38:50|11546.57|11546.57|11546.18|11546.18|11546.61|11546.61|11546.18|11546.18|0
1643189960000|2022-01-26 09:39:20|11546.33|11546.33|11545.18|11545.18|11546.37|11546.37|11545.18|11545.18|0
1643189980000|2022-01-26 09:39:40|11545.85|11545.85|11545.52|11545.52|11545.85|11545.85|11545.52|11545.52|0
1643189990000|2022-01-26 09:39:50|11545.85|11545.85|11547.27|11547.27|11547.27|11547.27|11544.33|11544.33|0
1643190000000|2022-01-26 09:40:00|11549.23|11549.23|11551.74|11551.74|11552.72|11552.72|11549.23|11549.23|0
1643190010000|2022-01-26 09:40:10|11552.92|11552.92|11549.81|11549.81|11553.09|11553.09|11549.48|11549.48|0
1643190020000|2022-01-26 09:40:20|11549.6|11549.6|11549.26|11549.26|11549.6|11549.6|11549.26|11549.26|0
1643190030000|2022-01-26 09:40:30|11548.91|11548.91|11548.91|11548.91|11548.91|11548.91|11548.57|11548.57|0
1643190040000|2022-01-26 09:40:40|11548.67|11548.67|11548.92|11548.92|11548.92|11548.92|11548.67|11548.67|0
1643190050000|2022-01-26 09:40:50|11547.94|11547.94|11545.68|11545.68|11547.94|11547.94|11545.68|11545.68|0
1643190060000|2022-01-26 09:41:00|11546.77|11546.77|11546.77|11546.77|11546.77|11546.77|11546.77|11546.77|0
1643190070000|2022-01-26 09:41:10|11547.17|11547.17|11547.17|11547.17|11547.17|11547.17|11547.17|11547.17|0
1643190080000|2022-01-26 09:41:20|11547.57|11547.57|11549.1|11549.1|11549.1|11549.1|11547.57|11547.57|0
1643190090000|2022-01-26 09:41:30|11547.92|11547.92|11547.92|11547.92|11547.92|11547.92|11547.92|11547.92|0
1643190110000|2022-01-26 09:41:50|11546.73|11546.73|11546.73|11546.73|11546.73|11546.73|11546.73|11546.73|0
1643190160000|2022-01-26 09:42:40|11546.85|11546.85|11546.85|11546.85|11546.85|11546.85|11546.85|11546.85|0
1643190170000|2022-01-26 09:42:50|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|0
1643190180000|2022-01-26 09:43:00|11546.11|11546.11|11545.42|11545.42|11546.11|11546.11|11544.78|11544.78|0
1643190200000|2022-01-26 09:43:20|11545.25|11545.25|11545.89|11545.89|11546.06|11546.06|11545.08|11545.08|0
1643190210000|2022-01-26 09:43:30|11546.11|11546.11|11545.89|11545.89|11546.11|11546.11|11545.89|11545.89|0
1643190220000|2022-01-26 09:43:40|11547.08|11547.08|11546.75|11546.75|11547.08|11547.08|11546.75|11546.75|0
1643190230000|2022-01-26 09:43:50|11547.09|11547.09|11549.26|11549.26|11549.26|11549.26|11547.09|11547.09|0
1643190250000|2022-01-26 09:44:10|11548.46|11548.46|11549.44|11549.44|11549.44|11549.44|11548.46|11548.46|0
1643190270000|2022-01-26 09:44:30|11549.65|11549.65|11549.77|11549.77|11549.77|11549.77|11549.65|11549.65|0
1643190280000|2022-01-26 09:44:40|11550.12|11550.12|11550.27|11550.27|11550.27|11550.27|11550.12|11550.12|0
1643190290000|2022-01-26 09:44:50|11550.37|11550.37|11550.37|11550.37|11550.37|11550.37|11550.37|11550.37|0
1643190310000|2022-01-26 09:45:10|11551.35|11551.35|11552.47|11552.47|11552.47|11552.47|11551.35|11551.35|0
1643190320000|2022-01-26 09:45:20|11552.32|11552.32|11553.8|11553.8|11554.23|11554.23|11552.32|11552.32|0
1643190330000|2022-01-26 09:45:30|11554.06|11554.06|11554.3|11554.3|11554.3|11554.3|11554.06|11554.06|0
1643190340000|2022-01-26 09:45:40|11555|11555|11564.67|11564.67|11565.86|11565.86|11555|11555|0
1643190350000|2022-01-26 09:45:50|11565.07|11565.07|11565.07|11565.07|11565.07|11565.07|11563.88|11563.88|0
1643190360000|2022-01-26 09:46:00|11565.22|11565.22|11566.65|11566.65|11566.65|11566.65|11565.22|11565.22|0
1643190370000|2022-01-26 09:46:10|11567.63|11567.63|11568.6|11568.6|11568.6|11568.6|11567.63|11567.63|0
1643190380000|2022-01-26 09:46:20|11569.58|11569.58|11568.52|11568.52|11569.7|11569.7|11568.52|11568.52|0
1643190390000|2022-01-26 09:46:30|11568.36|11568.36|11567.18|11567.18|11568.36|11568.36|11567.18|11567.18|0
1643190400000|2022-01-26 09:46:40|11567.51|11567.51|11567.51|11567.51|11567.51|11567.51|11567.51|11567.51|0
1643190420000|2022-01-26 09:47:00|11566.45|11566.45|11565.82|11565.82|11566.45|11566.45|11565.82|11565.82|0
1643190470000|2022-01-26 09:47:50|11565.98|11565.98|11565.08|11565.08|11565.98|11565.98|11565.08|11565.08|0
1643190480000|2022-01-26 09:48:00|11564.96|11564.96|11563.78|11563.78|11564.96|11564.96|11562.59|11562.59|0
1643190490000|2022-01-26 09:48:10|11564.96|11564.96|11564.96|11564.96|11564.96|11564.96|11564.96|11564.96|0
1643190500000|2022-01-26 09:48:20|11563.98|11563.98|11563.98|11563.98|11563.98|11563.98|11563.98|11563.98|0
1643190510000|2022-01-26 09:48:30|11563.83|11563.83|11563.62|11563.62|11563.83|11563.83|11563.62|11563.62|0
1643190520000|2022-01-26 09:48:40|11564.03|11564.03|11563.05|11563.05|11564.03|11564.03|11563.05|11563.05|0
1643190530000|2022-01-26 09:48:50|11564.23|11564.23|11564.23|11564.23|11564.23|11564.23|11564.23|11564.23|0
1643190540000|2022-01-26 09:49:00|11564.35|11564.35|11563.39|11563.39|11564.35|11564.35|11563.39|11563.39|0
1643190550000|2022-01-26 09:49:10|11563.05|11563.05|11563.59|11563.59|11563.59|11563.59|11562|11562|0
1643190570000|2022-01-26 09:49:30|11564.79|11564.79|11564.67|11564.67|11564.79|11564.79|11564.67|11564.67|0
1643190580000|2022-01-26 09:49:40|11564.59|11564.59|11564.59|11564.59|11564.59|11564.59|11564.59|11564.59|0
1643190590000|2022-01-26 09:49:50|11564.19|11564.19|11564.31|11564.31|11564.31|11564.31|11564.15|11564.15|0
1643190600000|2022-01-26 09:50:00|11564.43|11564.43|11561.58|11561.58|11564.43|11564.43|11561.58|11561.58|0
1643190610000|2022-01-26 09:50:10|11561.46|11561.46|11560.24|11560.24|11561.46|11561.46|11560.24|11560.24|0
1643190630000|2022-01-26 09:50:30|11557.31|11557.31|11553.3|11553.3|11557.31|11557.31|11553.3|11553.3|0
1643190640000|2022-01-26 09:50:40|11553.7|11553.7|11553.99|11553.99|11553.99|11553.99|11553.7|11553.7|0
1643190650000|2022-01-26 09:50:50|11554.3|11554.3|11553.87|11553.87|11554.3|11554.3|11553.87|11553.87|0
1643190660000|2022-01-26 09:51:00|11554.08|11554.08|11554.04|11554.04|11554.19|11554.19|11554.04|11554.04|0
1643190670000|2022-01-26 09:51:10|11553.92|11553.92|11553.75|11553.75|11553.92|11553.92|11553.75|11553.75|0
1643190680000|2022-01-26 09:51:20|11553.86|11553.86|11553.85|11553.85|11555.04|11555.04|11553.85|11553.85|0
1643190690000|2022-01-26 09:51:30|11553.31|11553.31|11553.26|11553.26|11553.31|11553.31|11553.26|11553.26|0
1643190700000|2022-01-26 09:51:40|11552.07|11552.07|11552.07|11552.07|11552.07|11552.07|11552.07|11552.07|0
1643190720000|2022-01-26 09:52:00|11551.94|11551.94|11552.23|11552.23|11552.23|11552.23|11551.94|11551.94|0
1643190730000|2022-01-26 09:52:10|11551.76|11551.76|11550.97|11550.97|11551.76|11551.76|11550.97|11550.97|0
1643190740000|2022-01-26 09:52:20|11550.57|11550.57|11549.13|11549.13|11550.57|11550.57|11548.15|11548.15|0
1643190770000|2022-01-26 09:52:50|11548.93|11548.93|11548.93|11548.93|11548.93|11548.93|11548.93|11548.93|0
1643190780000|2022-01-26 09:53:00|11550.11|11550.11|11549.91|11549.91|11550.11|11550.11|11549.91|11549.91|0
1643190790000|2022-01-26 09:53:10|11550.41|11550.41|11546.44|11546.44|11550.41|11550.41|11546.44|11546.44|0
1643190800000|2022-01-26 09:53:20|11546.04|11546.04|11546.44|11546.44|11546.44|11546.44|11546.04|11546.04|0
1643190810000|2022-01-26 09:53:30|11546.09|11546.09|11545.75|11545.75|11546.09|11546.09|11545.75|11545.75|0
1643190840000|2022-01-26 09:54:00|11545.4|11545.4|11546.43|11546.43|11546.43|11546.43|11544.6|11544.6|0
1643190850000|2022-01-26 09:54:10|11543.49|11543.49|11542.06|11542.06|11543.49|11543.49|11542.06|11542.06|0
1643190860000|2022-01-26 09:54:20|11542.23|11542.23|11542.4|11542.4|11542.4|11542.4|11542.23|11542.23|0
1643190870000|2022-01-26 09:54:30|11542.74|11542.74|11543.85|11543.85|11544.05|11544.05|11542.74|11542.74|0
1643190880000|2022-01-26 09:54:40|11543.45|11543.45|11542.08|11542.08|11543.47|11543.47|11542.08|11542.08|0
1643190890000|2022-01-26 09:54:50|11542.47|11542.47|11543.06|11543.06|11543.45|11543.45|11542.47|11542.47|0
1643190900000|2022-01-26 09:55:00|11542.72|11542.72|11542.96|11542.96|11542.96|11542.96|11542.72|11542.72|0
1643190910000|2022-01-26 09:55:10|11543.12|11543.12|11543.29|11543.29|11543.29|11543.29|11543.12|11543.12|0
1643190920000|2022-01-26 09:55:20|11543.16|11543.16|11542.18|11542.18|11543.16|11543.16|11542.18|11542.18|0
1643190930000|2022-01-26 09:55:30|11541.97|11541.97|11542.09|11542.09|11542.09|11542.09|11541.97|11541.97|0
1643190950000|2022-01-26 09:55:50|11541.94|11541.94|11541.94|11541.94|11541.94|11541.94|11541.94|11541.94|0
1643190960000|2022-01-26 09:56:00|11541.54|11541.54|11540.52|11540.52|11541.54|11541.54|11539.32|11539.32|0
1643190970000|2022-01-26 09:56:10|11540.28|11540.28|11540.45|11540.45|11540.85|11540.85|11540.28|11540.28|0
1643190990000|2022-01-26 09:56:30|11540.85|11540.85|11541.83|11541.83|11541.83|11541.83|11540.85|11540.85|0
1643191020000|2022-01-26 09:57:00|11541.4|11541.4|11541.4|11541.4|11541.4|11541.4|11541.4|11541.4|0
1643191030000|2022-01-26 09:57:10|11541.52|11541.52|11541.52|11541.52|11541.52|11541.52|11541.52|11541.52|0
1643191050000|2022-01-26 09:57:30|11541.31|11541.31|11541.31|11541.31|11541.31|11541.31|11541.31|11541.31|0
1643191060000|2022-01-26 09:57:40|11541.11|11541.11|11541.11|11541.11|11541.11|11541.11|11541.11|11541.11|0
1643191070000|2022-01-26 09:57:50|11540.71|11540.71|11540.71|11540.71|11540.71|11540.71|11540.71|11540.71|0
1643191080000|2022-01-26 09:58:00|11540.29|11540.29|11539.62|11539.62|11540.29|11540.29|11539.62|11539.62|0
1643191120000|2022-01-26 09:58:40|11539.27|11539.27|11536.62|11536.62|11539.27|11539.27|11536.62|11536.62|0
1643191130000|2022-01-26 09:58:50|11537.44|11537.44|11537.57|11537.57|11537.57|11537.57|11537.44|11537.44|0
1643191140000|2022-01-26 09:59:00|11536.77|11536.77|11536.39|11536.39|11536.77|11536.77|11536.39|11536.39|0
1643191150000|2022-01-26 09:59:10|11536.28|11536.28|11534.89|11534.89|11536.28|11536.28|11534.89|11534.89|0
1643191160000|2022-01-26 09:59:20|11534.59|11534.59|11533.78|11533.78|11534.59|11534.59|11533.78|11533.78|0
1643191170000|2022-01-26 09:59:30|11533.99|11533.99|11532.04|11532.04|11533.99|11533.99|11531.4|11531.4|0
1643191180000|2022-01-26 09:59:40|11531.78|11531.78|11532.06|11532.06|11532.06|11532.06|11531.64|11531.64|0
1643191200000|2022-01-26 10:00:00|11533.25|11533.25|11532.45|11532.45|11533.25|11533.25|11532.45|11532.45|0
1643191220000|2022-01-26 10:00:20|11531.95|11531.95|11531.48|11531.48|11531.95|11531.95|11531.48|11531.48|0
1643191240000|2022-01-26 10:00:40|11531.32|11531.32|11531.32|11531.32|11531.32|11531.32|11531.32|11531.32|0
1643191250000|2022-01-26 10:00:50|11531.2|11531.2|11528.55|11528.55|11531.2|11531.2|11528.55|11528.55|0
1643191260000|2022-01-26 10:01:00|11528.43|11528.43|11528.43|11528.43|11528.43|11528.43|11528.43|11528.43|0
1643191270000|2022-01-26 10:01:10|11528.32|11528.32|11526.66|11526.66|11528.32|11528.32|11526.66|11526.66|0
1643191280000|2022-01-26 10:01:20|11526.16|11526.16|11526|11526|11526.16|11526.16|11526|11526|0
1643191290000|2022-01-26 10:01:30|11525.83|11525.83|11525.81|11525.81|11525.83|11525.83|11525.81|11525.81|0
1643191300000|2022-01-26 10:01:40|11526.23|11526.23|11525.65|11525.65|11526.44|11526.44|11525.65|11525.65|0
1643191310000|2022-01-26 10:01:50|11524.92|11524.92|11524.4|11524.4|11524.92|11524.92|11524.4|11524.4|0
1643191320000|2022-01-26 10:02:00|11519.51|11519.51|11519.51|11519.51|11519.51|11519.51|11519.51|11519.51|0
1643191330000|2022-01-26 10:02:10|11519.32|11519.32|11519.14|11519.14|11519.32|11519.32|11519.14|11519.14|0
1643191340000|2022-01-26 10:02:20|11518.78|11518.78|11519.2|11519.2|11519.41|11519.41|11518.78|11518.78|0
1643191350000|2022-01-26 10:02:30|11519.25|11519.25|11518.76|11518.76|11519.25|11519.25|11518.76|11518.76|0
1643191360000|2022-01-26 10:02:40|11518.71|11518.71|11519.42|11519.42|11519.42|11519.42|11518.71|11518.71|0
1643191370000|2022-01-26 10:02:50|11522.36|11522.36|11525.14|11525.14|11525.35|11525.35|11522.36|11522.36|0
1643191380000|2022-01-26 10:03:00|11524.75|11524.75|11523.95|11523.95|11524.75|11524.75|11523.95|11523.95|0
1643191400000|2022-01-26 10:03:20|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|0
1643191410000|2022-01-26 10:03:30|11525.26|11525.26|11532.06|11532.06|11532.06|11532.06|11525.26|11525.26|0
1643191420000|2022-01-26 10:03:40|11532.69|11532.69|11532.86|11532.86|11532.86|11532.86|11532.69|11532.69|0
1643191440000|2022-01-26 10:04:00|11533.84|11533.84|11535.13|11535.13|11535.13|11535.13|11533.84|11533.84|0
1643191450000|2022-01-26 10:04:10|11536.31|11536.31|11536.18|11536.18|11536.31|11536.31|11536.18|11536.18|0
1643191460000|2022-01-26 10:04:20|11538.56|11538.56|11546.49|11546.49|11547.47|11547.47|11538.56|11538.56|0
1643191470000|2022-01-26 10:04:30|11545.3|11545.3|11545.82|11545.82|11545.82|11545.82|11545.3|11545.3|0
1643191480000|2022-01-26 10:04:40|11546.3|11546.3|11544.76|11544.76|11546.71|11546.71|11544.55|11544.55|0
1643191490000|2022-01-26 10:04:50|11543.57|11543.57|11543.8|11543.8|11543.8|11543.8|11543.45|11543.45|0
1643191500000|2022-01-26 10:05:00|11543.4|11543.4|11540.34|11540.34|11543.4|11543.4|11540.34|11540.34|0
1643191510000|2022-01-26 10:05:10|11540.72|11540.72|11540.26|11540.26|11540.72|11540.72|11540|11540|0
1643191520000|2022-01-26 10:05:20|11539.59|11539.59|11539.53|11539.53|11539.59|11539.59|11539.2|11539.2|0
1643191540000|2022-01-26 10:05:40|11539.48|11539.48|11539.48|11539.48|11539.48|11539.48|11539.48|11539.48|0
1643191560000|2022-01-26 10:06:00|11538.68|11538.68|11538.28|11538.28|11538.68|11538.68|11538.28|11538.28|0
1643191570000|2022-01-26 10:06:10|11538.13|11538.13|11537.1|11537.1|11538.28|11538.28|11537.1|11537.1|0
1643191600000|2022-01-26 10:06:40|11536.94|11536.94|11537.13|11537.13|11537.62|11537.62|11536.64|11536.64|0
1643191610000|2022-01-26 10:06:50|11536.97|11536.97|11536.49|11536.49|11536.97|11536.97|11536.49|11536.49|0
1643191620000|2022-01-26 10:07:00|11536.26|11536.26|11535.28|11535.28|11536.26|11536.26|11535.28|11535.28|0
1643191630000|2022-01-26 10:07:10|11536.26|11536.26|11536.26|11536.26|11536.26|11536.26|11536.26|11536.26|0
1643191640000|2022-01-26 10:07:20|11536.11|11536.11|11535.71|11535.71|11536.11|11536.11|11535.71|11535.71|0
1643191650000|2022-01-26 10:07:30|11536.11|11536.11|11536.85|11536.85|11536.85|11536.85|11536.11|11536.11|0
1643191660000|2022-01-26 10:07:40|11537.02|11537.02|11538.49|11538.49|11538.49|11538.49|11537.02|11537.02|0
1643191670000|2022-01-26 10:07:50|11540.45|11540.45|11540.57|11540.57|11540.57|11540.57|11540.45|11540.45|0
1643191680000|2022-01-26 10:08:00|11538.61|11538.61|11537.5|11537.5|11538.61|11538.61|11537.5|11537.5|0
1643191690000|2022-01-26 10:08:10|11536.32|11536.32|11536.32|11536.32|11536.32|11536.32|11536.32|11536.32|0
1643191700000|2022-01-26 10:08:20|11537.5|11537.5|11537.5|11537.5|11537.5|11537.5|11537.5|11537.5|0
1643191720000|2022-01-26 10:08:40|11537.29|11537.29|11537.29|11537.29|11537.29|11537.29|11536.89|11536.89|0
1643191730000|2022-01-26 10:08:50|11537.09|11537.09|11536.97|11536.97|11537.09|11537.09|11536.97|11536.97|0
1643191740000|2022-01-26 10:09:00|11538.16|11538.16|11538.16|11538.16|11538.16|11538.16|11538.16|11538.16|0
1643191760000|2022-01-26 10:09:20|11537.81|11537.81|11537.9|11537.9|11537.9|11537.9|11537.81|11537.81|0
1643191780000|2022-01-26 10:09:40|11537.27|11537.27|11537.27|11537.27|11537.27|11537.27|11537.27|11537.27|0
1643191790000|2022-01-26 10:09:50|11536.92|11536.92|11537.58|11537.58|11537.74|11537.74|11536.76|11536.76|0
1643191800000|2022-01-26 10:10:00|11537.41|11537.41|11537.65|11537.65|11537.65|11537.65|11537.41|11537.41|0
1643191830000|2022-01-26 10:10:30|11538.16|11538.16|11538.16|11538.16|11538.16|11538.16|11538.16|11538.16|0
1643191840000|2022-01-26 10:10:40|11538.04|11538.04|11538.38|11538.38|11538.38|11538.38|11538.04|11538.04|0
1643191850000|2022-01-26 10:10:50|11538|11538|11539.19|11539.19|11539.19|11539.19|11538|11538|0
1643191880000|2022-01-26 10:11:20|11539.59|11539.59|11539.59|11539.59|11539.59|11539.59|11539.59|11539.59|0
1643191890000|2022-01-26 10:11:30|11539.76|11539.76|11539.76|11539.76|11539.76|11539.76|11539.76|11539.76|0
1643191900000|2022-01-26 10:11:40|11539.53|11539.53|11539.53|11539.53|11539.53|11539.53|11539.53|11539.53|0
1643191910000|2022-01-26 10:11:50|11539.42|11539.42|11539.42|11539.42|11539.48|11539.48|11539.42|11539.42|0
1643191920000|2022-01-26 10:12:00|11539.22|11539.22|11539.22|11539.22|11539.22|11539.22|11539.22|11539.22|0
1643191930000|2022-01-26 10:12:10|11538.42|11538.42|11539.61|11539.61|11539.61|11539.61|11538.42|11538.42|0
1643191940000|2022-01-26 10:12:20|11539.93|11539.93|11539.93|11539.93|11539.93|11539.93|11539.93|11539.93|0
1643191950000|2022-01-26 10:12:30|11540.91|11540.91|11540.91|11540.91|11540.91|11540.91|11540.91|11540.91|0
1643191960000|2022-01-26 10:12:40|11541.25|11541.25|11541.02|11541.02|11541.25|11541.25|11541.02|11541.02|0
1643191970000|2022-01-26 10:12:50|11540.86|11540.86|11540.86|11540.86|11540.86|11540.86|11540.86|11540.86|0
1643191980000|2022-01-26 10:13:00|11542.05|11542.05|11541.65|11541.65|11542.05|11542.05|11541.65|11541.65|0
1643191990000|2022-01-26 10:13:10|11541.86|11541.86|11541.86|11541.86|11541.86|11541.86|11541.86|11541.86|0
1643192000000|2022-01-26 10:13:20|11541.51|11541.51|11542.49|11542.49|11542.49|11542.49|11541.51|11541.51|0
1643192010000|2022-01-26 10:13:30|11542.72|11542.72|11542.72|11542.72|11542.72|11542.72|11542.72|11542.72|0
1643192020000|2022-01-26 10:13:40|11542.6|11542.6|11542.6|11542.6|11542.6|11542.6|11542.6|11542.6|0
1643192030000|2022-01-26 10:13:50|11541.62|11541.62|11541.62|11541.62|11541.62|11541.62|11541.49|11541.49|0
1643192040000|2022-01-26 10:14:00|11541.79|11541.79|11541.79|11541.79|11541.79|11541.79|11541.79|11541.79|0
1643192050000|2022-01-26 10:14:10|11541.44|11541.44|11541.5|11541.5|11541.61|11541.61|11541.09|11541.09|0
1643192060000|2022-01-26 10:14:20|11541.3|11541.3|11541.09|11541.09|11541.3|11541.3|11541.09|11541.09|0
1643192070000|2022-01-26 10:14:30|11538.93|11538.93|11538.1|11538.1|11538.93|11538.93|11537.95|11537.95|0
1643192080000|2022-01-26 10:14:40|11537.12|11537.12|11535.97|11535.97|11537.12|11537.12|11535.97|11535.97|0
1643192090000|2022-01-26 10:14:50|11535.81|11535.81|11535.12|11535.12|11535.81|11535.81|11535.12|11535.12|0
1643192100000|2022-01-26 10:15:00|11535.02|11535.02|11535.02|11535.02|11535.02|11535.02|11535.02|11535.02|0
1643192110000|2022-01-26 10:15:10|11534.62|11534.62|11534.33|11534.33|11534.62|11534.62|11534.33|11534.33|0
1643192120000|2022-01-26 10:15:20|11535.02|11535.02|11536.47|11536.47|11537.09|11537.09|11535.02|11535.02|0
1643192130000|2022-01-26 10:15:30|11537.45|11537.45|11540.22|11540.22|11540.22|11540.22|11537.45|11537.45|0
1643192140000|2022-01-26 10:15:40|11540.43|11540.43|11542.23|11542.23|11542.23|11542.23|11540.43|11540.43|0
1643192160000|2022-01-26 10:16:00|11544.18|11544.18|11544.59|11544.59|11544.59|11544.59|11543.9|11543.9|0
1643192170000|2022-01-26 10:16:10|11544.93|11544.93|11547.5|11547.5|11547.5|11547.5|11544.93|11544.93|0
1643192180000|2022-01-26 10:16:20|11547.89|11547.89|11549.13|11549.13|11549.13|11549.13|11547.89|11547.89|0
1643192190000|2022-01-26 10:16:30|11549.64|11549.64|11549.64|11549.64|11549.64|11549.64|11549.64|11549.64|0
1643192200000|2022-01-26 10:16:40|11549.52|11549.52|11549.39|11549.39|11549.52|11549.52|11549.39|11549.39|0
1643192210000|2022-01-26 10:16:50|11549.18|11549.18|11549.03|11549.03|11549.18|11549.18|11549.03|11549.03|0
1643192220000|2022-01-26 10:17:00|11547.85|11547.85|11546.75|11546.75|11547.85|11547.85|11546.75|11546.75|0
1643192230000|2022-01-26 10:17:10|11546.06|11546.06|11544.53|11544.53|11546.06|11546.06|11544.53|11544.53|0
1643192240000|2022-01-26 10:17:20|11544.75|11544.75|11544.35|11544.35|11544.75|11544.75|11544.35|11544.35|0
1643192260000|2022-01-26 10:17:40|11544.77|11544.77|11545.12|11545.12|11545.12|11545.12|11544.77|11544.77|0
1643192270000|2022-01-26 10:17:50|11545.91|11545.91|11545.7|11545.7|11545.91|11545.91|11545.7|11545.7|0
1643192280000|2022-01-26 10:18:00|11545.93|11545.93|11545.93|11545.93|11545.93|11545.93|11545.93|11545.93|0
1643192290000|2022-01-26 10:18:10|11545.59|11545.59|11545.36|11545.36|11545.71|11545.71|11545.36|11545.36|0
1643192300000|2022-01-26 10:18:20|11544.94|11544.94|11544.94|11544.94|11544.94|11544.94|11544.94|11544.94|0
1643192310000|2022-01-26 10:18:30|11544.14|11544.14|11544.14|11544.14|11544.14|11544.14|11544.14|11544.14|0
1643192320000|2022-01-26 10:18:40|11544.54|11544.54|11544.54|11544.54|11544.54|11544.54|11544.54|11544.54|0
1643192330000|2022-01-26 10:18:50|11544.94|11544.94|11543.96|11543.96|11544.94|11544.94|11543.75|11543.75|0
1643192340000|2022-01-26 10:19:00|11543.84|11543.84|11544.18|11544.18|11544.18|11544.18|11543.84|11543.84|0
1643192350000|2022-01-26 10:19:10|11544.65|11544.65|11544.15|11544.15|11544.65|11544.65|11544.15|11544.15|0
1643192360000|2022-01-26 10:19:20|11545.34|11545.34|11546.01|11546.01|11546.01|11546.01|11545.34|11545.34|0
1643192370000|2022-01-26 10:19:30|11545.67|11545.67|11545.67|11545.67|11545.67|11545.67|11545.67|11545.67|0
1643192380000|2022-01-26 10:19:40|11545.62|11545.62|11546.44|11546.44|11546.44|11546.44|11545.39|11545.39|0
1643192400000|2022-01-26 10:20:00|11547.42|11547.42|11547.59|11547.59|11547.59|11547.59|11547.42|11547.42|0
1643192410000|2022-01-26 10:20:10|11547.19|11547.19|11546|11546|11547.19|11547.19|11546|11546|0
1643192420000|2022-01-26 10:20:20|11547.04|11547.04|11546.49|11546.49|11547.04|11547.04|11546.49|11546.49|0
1643192430000|2022-01-26 10:20:30|11546.15|11546.15|11546.03|11546.03|11546.15|11546.15|11546.03|11546.03|0
1643192460000|2022-01-26 10:21:00|11545.94|11545.94|11547.12|11547.12|11547.12|11547.12|11545.94|11545.94|0
1643192470000|2022-01-26 10:21:10|11547.02|11547.02|11548.36|11548.36|11548.36|11548.36|11546.62|11546.62|0
1643192480000|2022-01-26 10:21:20|11548.71|11548.71|11550.08|11550.08|11550.08|11550.08|11548.71|11548.71|0
1643192490000|2022-01-26 10:21:30|11550.43|11550.43|11552.1|11552.1|11552.1|11552.1|11550.43|11550.43|0
1643192500000|2022-01-26 10:21:40|11552.89|11552.89|11552.86|11552.86|11552.89|11552.89|11552.49|11552.49|0
1643192510000|2022-01-26 10:21:50|11554.81|11554.81|11554.21|11554.21|11554.81|11554.81|11553.02|11553.02|0
1643192520000|2022-01-26 10:22:00|11554.08|11554.08|11554.7|11554.7|11554.7|11554.7|11553.74|11553.74|0
1643192530000|2022-01-26 10:22:10|11554.25|11554.25|11554.25|11554.25|11554.25|11554.25|11554.25|11554.25|0
1643192550000|2022-01-26 10:22:30|11553.85|11553.85|11553.33|11553.33|11553.85|11553.85|11553.16|11553.16|0
1643192560000|2022-01-26 10:22:40|11553.49|11553.49|11552.67|11552.67|11553.49|11553.49|11552.51|11552.51|0
1643192570000|2022-01-26 10:22:50|11552.52|11552.52|11552.64|11552.64|11552.64|11552.64|11552.52|11552.52|0
1643192580000|2022-01-26 10:23:00|11553.42|11553.42|11552.9|11552.9|11553.42|11553.42|11552.9|11552.9|0
1643192590000|2022-01-26 10:23:10|11553.05|11553.05|11551.87|11551.87|11553.05|11553.05|11551.87|11551.87|0
1643192600000|2022-01-26 10:23:20|11551.66|11551.66|11551.54|11551.54|11551.66|11551.66|11551.54|11551.54|0
1643192610000|2022-01-26 10:23:30|11551.62|11551.62|11551.62|11551.62|11551.62|11551.62|11551.62|11551.62|0
1643192630000|2022-01-26 10:23:50|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|0
1643192640000|2022-01-26 10:24:00|11552.4|11552.4|11550.19|11550.19|11552.4|11552.4|11550.19|11550.19|0
1643192660000|2022-01-26 10:24:20|11550.07|11550.07|11550.07|11550.07|11550.07|11550.07|11550.07|11550.07|0
1643192670000|2022-01-26 10:24:30|11549.9|11549.9|11549.75|11549.75|11549.9|11549.9|11549.75|11549.75|0
1643192680000|2022-01-26 10:24:40|11550.73|11550.73|11549.75|11549.75|11550.94|11550.94|11549.75|11549.75|0
1643192690000|2022-01-26 10:24:50|11549.57|11549.57|11549.87|11549.87|11550.43|11550.43|11549.25|11549.25|0
1643192710000|2022-01-26 10:25:10|11549.37|11549.37|11549.37|11549.37|11549.37|11549.37|11549.37|11549.37|0
1643192720000|2022-01-26 10:25:20|11549.16|11549.16|11549.16|11549.16|11549.16|11549.16|11549.16|11549.16|0
1643192730000|2022-01-26 10:25:30|11548.76|11548.76|11547.38|11547.38|11548.76|11548.76|11547.38|11547.38|0
1643192740000|2022-01-26 10:25:40|11548.36|11548.36|11548.32|11548.32|11548.53|11548.53|11548.32|11548.32|0
1643192770000|2022-01-26 10:26:10|11548.11|11548.11|11548.11|11548.11|11548.11|11548.11|11548.11|11548.11|0
1643192780000|2022-01-26 10:26:20|11547.13|11547.13|11547.13|11547.13|11547.13|11547.13|11547.13|11547.13|0
1643192790000|2022-01-26 10:26:30|11547.24|11547.24|11547.24|11547.24|11547.24|11547.24|11547.24|11547.24|0
1643192800000|2022-01-26 10:26:40|11547.45|11547.45|11549.41|11549.41|11549.41|11549.41|11547.45|11547.45|0
1643192810000|2022-01-26 10:26:50|11549.62|11549.62|11551.29|11551.29|11551.29|11551.29|11549.62|11549.62|0
1643192820000|2022-01-26 10:27:00|11550.94|11550.94|11550.94|11550.94|11550.94|11550.94|11550.94|11550.94|0
1643192830000|2022-01-26 10:27:10|11550.73|11550.73|11550.73|11550.73|11550.73|11550.73|11550.73|11550.73|0
1643192840000|2022-01-26 10:27:20|11551.09|11551.09|11550.62|11550.62|11551.09|11551.09|11550.62|11550.62|0
1643192850000|2022-01-26 10:27:30|11550.28|11550.28|11549.3|11549.3|11550.28|11550.28|11549.3|11549.3|0
1643192860000|2022-01-26 10:27:40|11549.7|11549.7|11549.7|11549.7|11549.7|11549.7|11549.7|11549.7|0
1643192870000|2022-01-26 10:27:50|11549.35|11549.35|11549.01|11549.01|11549.35|11549.35|11549.01|11549.01|0
1643192880000|2022-01-26 10:28:00|11549.7|11549.7|11552.98|11552.98|11552.98|11552.98|11549.35|11549.35|0
1643192890000|2022-01-26 10:28:10|11552.64|11552.64|11553.62|11553.62|11553.62|11553.62|11552.64|11552.64|0
1643192900000|2022-01-26 10:28:20|11552.64|11552.64|11554.31|11554.31|11554.31|11554.31|11552.64|11552.64|0
1643192910000|2022-01-26 10:28:30|11554.7|11554.7|11560.25|11560.25|11560.25|11560.25|11554.7|11554.7|0
1643192920000|2022-01-26 10:28:40|11560.73|11560.73|11559.06|11559.06|11560.73|11560.73|11559.06|11559.06|0
1643192930000|2022-01-26 10:28:50|11559.27|11559.27|11559.35|11559.35|11559.35|11559.35|11559.27|11559.27|0
1643192950000|2022-01-26 10:29:10|11559.87|11559.87|11559.52|11559.52|11559.87|11559.87|11559.52|11559.52|0
1643192960000|2022-01-26 10:29:20|11560.02|11560.02|11560.02|11560.02|11560.02|11560.02|11560.02|11560.02|0
1643192970000|2022-01-26 10:29:30|11557.85|11557.85|11558.66|11558.66|11558.66|11558.66|11557.85|11557.85|0
1643192980000|2022-01-26 10:29:40|11558.85|11558.85|11559.22|11559.22|11559.22|11559.22|11558.85|11558.85|0
1643192990000|2022-01-26 10:29:50|11559.36|11559.36|11559.97|11559.97|11559.97|11559.97|11559.36|11559.36|0
1643193000000|2022-01-26 10:30:00|11560.36|11560.36|11560.92|11560.92|11561.09|11561.09|11560.36|11560.36|0
1643193010000|2022-01-26 10:30:10|11561.27|11561.27|11566.77|11566.77|11566.8|11566.8|11561.27|11561.27|0
1643193020000|2022-01-26 10:30:20|11566.94|11566.94|11563.27|11563.27|11566.94|11566.94|11563.27|11563.27|0
1643193030000|2022-01-26 10:30:30|11562.58|11562.58|11562.18|11562.18|11562.58|11562.58|11562.18|11562.18|0
1643193040000|2022-01-26 10:30:40|11562.06|11562.06|11562.06|11562.06|11562.06|11562.06|11562.06|11562.06|0
1643193050000|2022-01-26 10:30:50|11560.87|11560.87|11560.75|11560.75|11560.87|11560.87|11560.75|11560.75|0
1643193070000|2022-01-26 10:31:10|11560.54|11560.54|11560.54|11560.54|11560.54|11560.54|11560.54|11560.54|0
1643193120000|2022-01-26 10:32:00|11560.2|11560.2|11559.22|11559.22|11560.2|11560.2|11559.22|11559.22|0
1643193140000|2022-01-26 10:32:20|11560.2|11560.2|11560.54|11560.54|11560.54|11560.54|11560.2|11560.2|0
1643193170000|2022-01-26 10:32:50|11560.31|11560.31|11555.83|11555.83|11560.31|11560.31|11555.83|11555.83|0
1643193180000|2022-01-26 10:33:00|11555.62|11555.62|11555.62|11555.62|11555.62|11555.62|11555.62|11555.62|0
1643193200000|2022-01-26 10:33:20|11554.82|11554.82|11553.95|11553.95|11554.82|11554.82|11553.95|11553.95|0
1643193210000|2022-01-26 10:33:30|11553.83|11553.83|11554.55|11554.55|11554.55|11554.55|11553.36|11553.36|0
1643193240000|2022-01-26 10:34:00|11556.51|11556.51|11556.51|11556.51|11556.51|11556.51|11556.51|11556.51|0
1643193250000|2022-01-26 10:34:10|11555.53|11555.53|11555.53|11555.53|11555.53|11555.53|11555.53|11555.53|0
1643193270000|2022-01-26 10:34:30|11555.41|11555.41|11554.01|11554.01|11555.41|11555.41|11554.01|11554.01|0
1643193280000|2022-01-26 10:34:40|11554.23|11554.23|11554.14|11554.14|11554.83|11554.83|11554.14|11554.14|0
1643193290000|2022-01-26 10:34:50|11554.35|11554.35|11554.35|11554.35|11554.35|11554.35|11554.35|11554.35|0
1643193310000|2022-01-26 10:35:10|11554.7|11554.7|11554.7|11554.7|11554.7|11554.7|11554.7|11554.7|0
1643193320000|2022-01-26 10:35:20|11555.06|11555.06|11555.85|11555.85|11555.85|11555.85|11555.06|11555.06|0
1643193360000|2022-01-26 10:36:00|11555.73|11555.73|11555.52|11555.52|11555.73|11555.73|11555.52|11555.52|0
1643193370000|2022-01-26 10:36:10|11554.34|11554.34|11554.6|11554.6|11554.6|11554.6|11554.22|11554.22|0
1643193390000|2022-01-26 10:36:30|11553.42|11553.42|11553.42|11553.42|11553.42|11553.42|11553.42|11553.42|0
1643193400000|2022-01-26 10:36:40|11552.96|11552.96|11552.56|11552.56|11552.96|11552.96|11552.56|11552.56|0
1643193420000|2022-01-26 10:37:00|11551.58|11551.58|11551.18|11551.18|11551.58|11551.58|11551.18|11551.18|0
1643193460000|2022-01-26 10:37:40|11551.03|11551.03|11551.03|11551.03|11551.03|11551.03|11551.03|11551.03|0
1643193470000|2022-01-26 10:37:50|11552.99|11552.99|11554.44|11554.44|11554.44|11554.44|11552.99|11552.99|0
1643193480000|2022-01-26 10:38:00|11555.42|11555.42|11555.21|11555.21|11555.42|11555.42|11555.21|11555.21|0
1643193500000|2022-01-26 10:38:20|11555.05|11555.05|11555.28|11555.28|11555.28|11555.28|11555.05|11555.05|0
1643193510000|2022-01-26 10:38:30|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|0
1643193530000|2022-01-26 10:38:50|11556.5|11556.5|11556.5|11556.5|11556.5|11556.5|11556.5|11556.5|0
1643193540000|2022-01-26 10:39:00|11555.7|11555.7|11553.67|11553.67|11555.96|11555.96|11553.67|11553.67|0
1643193550000|2022-01-26 10:39:10|11553.43|11553.43|11553.54|11553.54|11553.54|11553.54|11553.43|11553.43|0
1643193560000|2022-01-26 10:39:20|11552.35|11552.35|11552.35|11552.35|11552.35|11552.35|11552.35|11552.35|0
1643193590000|2022-01-26 10:39:50|11552.23|11552.23|11552.23|11552.23|11552.23|11552.23|11552.23|11552.23|0
1643193610000|2022-01-26 10:40:10|11551.29|11551.29|11551.29|11551.29|11551.29|11551.29|11551.29|11551.29|0
1643193620000|2022-01-26 10:40:20|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|0
1643193640000|2022-01-26 10:40:40|11549.33|11549.33|11548.03|11548.03|11549.33|11549.33|11548.03|11548.03|0
1643193670000|2022-01-26 10:41:10|11545.66|11545.66|11545.66|11545.66|11545.66|11545.66|11545.66|11545.66|0
1643193680000|2022-01-26 10:41:20|11544.68|11544.68|11543.61|11543.61|11544.68|11544.68|11543.61|11543.61|0
1643193690000|2022-01-26 10:41:30|11542.43|11542.43|11542.43|11542.43|11542.43|11542.43|11542.43|11542.43|0
1643193700000|2022-01-26 10:41:40|11541.24|11541.24|11540.88|11540.88|11541.24|11541.24|11540.88|11540.88|0
1643193710000|2022-01-26 10:41:50|11541.24|11541.24|11542.55|11542.55|11542.55|11542.55|11541.24|11541.24|0
1643193720000|2022-01-26 10:42:00|11542.77|11542.77|11543.51|11543.51|11543.51|11543.51|11542.77|11542.77|0
1643193730000|2022-01-26 10:42:10|11543.18|11543.18|11543.18|11543.18|11543.18|11543.18|11543.18|11543.18|0
1643193740000|2022-01-26 10:42:20|11542.2|11542.2|11541.22|11541.22|11542.2|11542.2|11541.22|11541.22|0
1643193750000|2022-01-26 10:42:30|11541.34|11541.34|11541.29|11541.29|11541.51|11541.51|11541.29|11541.29|0
1643193780000|2022-01-26 10:43:00|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|0
1643193810000|2022-01-26 10:43:30|11541.07|11541.07|11542.31|11542.31|11543.24|11543.24|11541.07|11541.07|0
1643193820000|2022-01-26 10:43:40|11542.55|11542.55|11542.21|11542.21|11542.55|11542.55|11542.21|11542.21|0
1643193850000|2022-01-26 10:44:10|11542.38|11542.38|11542.38|11542.38|11542.38|11542.38|11542.38|11542.38|0
1643193890000|2022-01-26 10:44:50|11542.21|11542.21|11542.21|11542.21|11542.21|11542.21|11542.21|11542.21|0
1643193910000|2022-01-26 10:45:10|11541.82|11541.82|11541.82|11541.82|11541.82|11541.82|11541.82|11541.82|0
1643193940000|2022-01-26 10:45:40|11542.21|11542.21|11542.61|11542.61|11542.61|11542.61|11542.21|11542.21|0
1643193950000|2022-01-26 10:45:50|11542.21|11542.21|11542.21|11542.21|11542.21|11542.21|11542.21|11542.21|0
1643193970000|2022-01-26 10:46:10|11541.03|11541.03|11540.28|11540.28|11541.03|11541.03|11540.05|11540.05|0
1643193980000|2022-01-26 10:46:20|11540.49|11540.49|11540.16|11540.16|11540.49|11540.49|11540.16|11540.16|0
1643193990000|2022-01-26 10:46:30|11540.04|11540.04|11540.04|11540.04|11540.04|11540.04|11540.04|11540.04|0
1643194000000|2022-01-26 10:46:40|11539.61|11539.61|11539.45|11539.45|11539.61|11539.61|11539.45|11539.45|0
1643194050000|2022-01-26 10:47:30|11539.24|11539.24|11539.24|11539.24|11539.24|11539.24|11539.24|11539.24|0
1643194060000|2022-01-26 10:47:40|11540.43|11540.43|11543.19|11543.19|11543.19|11543.19|11540.43|11540.43|0
1643194070000|2022-01-26 10:47:50|11544.17|11544.17|11545.49|11545.49|11545.49|11545.49|11544.17|11544.17|0
1643194080000|2022-01-26 10:48:00|11544.51|11544.51|11544.51|11544.51|11544.51|11544.51|11544.51|11544.51|0
1643194090000|2022-01-26 10:48:10|11544.39|11544.39|11544.22|11544.22|11544.39|11544.39|11544.22|11544.22|0
1643194110000|2022-01-26 10:48:30|11545.02|11545.02|11546.22|11546.22|11546.22|11546.22|11545.02|11545.02|0
1643194120000|2022-01-26 10:48:40|11546.17|11546.17|11543.79|11543.79|11546.17|11546.17|11543.79|11543.79|0
1643194140000|2022-01-26 10:49:00|11543.29|11543.29|11542.89|11542.89|11543.29|11543.29|11542.89|11542.89|0
1643194150000|2022-01-26 10:49:10|11543.87|11543.87|11543.87|11543.87|11543.87|11543.87|11543.87|11543.87|0
1643194160000|2022-01-26 10:49:20|11543.47|11543.47|11543.14|11543.14|11543.47|11543.47|11543.14|11543.14|0
1643194170000|2022-01-26 10:49:30|11543.35|11543.35|11543.35|11543.35|11543.35|11543.35|11543.35|11543.35|0
1643194180000|2022-01-26 10:49:40|11543.66|11543.66|11546.17|11546.17|11546.17|11546.17|11543.66|11543.66|0
1643194200000|2022-01-26 10:50:00|11546.38|11546.38|11546.38|11546.38|11546.38|11546.38|11546.38|11546.38|0
1643194210000|2022-01-26 10:50:10|11546.31|11546.31|11547.29|11547.29|11547.29|11547.29|11546.31|11546.31|0
1643194220000|2022-01-26 10:50:20|11547.41|11547.41|11547.41|11547.41|11547.41|11547.41|11547.41|11547.41|0
1643194230000|2022-01-26 10:50:30|11547.18|11547.18|11546.83|11546.83|11547.18|11547.18|11546.83|11546.83|0
1643194250000|2022-01-26 10:50:50|11548.02|11548.02|11548.14|11548.14|11548.14|11548.14|11548.02|11548.02|0
1643194260000|2022-01-26 10:51:00|11547.77|11547.77|11546.99|11546.99|11547.77|11547.77|11546.59|11546.59|0
1643194270000|2022-01-26 10:51:10|11547.38|11547.38|11547.38|11547.38|11547.38|11547.38|11547.38|11547.38|0
1643194290000|2022-01-26 10:51:30|11546.4|11546.4|11546.89|11546.89|11546.89|11546.89|11546.4|11546.4|0
1643194320000|2022-01-26 10:52:00|11546.77|11546.77|11546.56|11546.56|11546.77|11546.77|11545.58|11545.58|0
1643194330000|2022-01-26 10:52:10|11546.16|11546.16|11546.2|11546.2|11546.2|11546.2|11546.16|11546.16|0
1643194350000|2022-01-26 10:52:30|11546.36|11546.36|11546.36|11546.36|11546.36|11546.36|11546.36|11546.36|0
1643194370000|2022-01-26 10:52:50|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|0
1643194380000|2022-01-26 10:53:00|11547.9|11547.9|11547.9|11547.9|11547.9|11547.9|11547.9|11547.9|0
1643194390000|2022-01-26 10:53:10|11546.72|11546.72|11547.24|11547.24|11547.24|11547.24|11546.72|11546.72|0
1643194400000|2022-01-26 10:53:20|11547.44|11547.44|11547.44|11547.44|11547.44|11547.44|11547.44|11547.44|0
1643194420000|2022-01-26 10:53:40|11547.66|11547.66|11547.66|11547.66|11547.66|11547.66|11547.66|11547.66|0
1643194440000|2022-01-26 10:54:00|11547.54|11547.54|11546.81|11546.81|11547.66|11547.66|11546.81|11546.81|0
1643194450000|2022-01-26 10:54:10|11546.31|11546.31|11546.26|11546.26|11546.31|11546.31|11546.26|11546.26|0
1643194460000|2022-01-26 10:54:20|11546.68|11546.68|11546.68|11546.68|11546.68|11546.68|11546.68|11546.68|0
1643194470000|2022-01-26 10:54:30|11546.28|11546.28|11545.3|11545.3|11546.28|11546.28|11545.3|11545.3|0
1643194490000|2022-01-26 10:54:50|11544.61|11544.61|11544.41|11544.41|11544.61|11544.61|11544.41|11544.41|0
1643194540000|2022-01-26 10:55:40|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|0
1643194550000|2022-01-26 10:55:50|11544.91|11544.91|11545.25|11545.25|11545.25|11545.25|11544.91|11544.91|0
1643194560000|2022-01-26 10:56:00|11545.08|11545.08|11545.08|11545.08|11545.08|11545.08|11545.08|11545.08|0
1643194570000|2022-01-26 10:56:10|11544.56|11544.56|11544.22|11544.22|11544.56|11544.56|11544.22|11544.22|0
1643194580000|2022-01-26 10:56:20|11544.34|11544.34|11544.34|11544.34|11544.34|11544.34|11544.34|11544.34|0
1643194590000|2022-01-26 10:56:30|11544.72|11544.72|11544.85|11544.85|11544.85|11544.85|11544.72|11544.72|0
1643194600000|2022-01-26 10:56:40|11544.98|11544.98|11545.64|11545.64|11545.64|11545.64|11544.98|11544.98|0
1643194610000|2022-01-26 10:56:50|11545.86|11545.86|11545.86|11545.86|11545.86|11545.86|11545.86|11545.86|0
1643194620000|2022-01-26 10:57:00|11546.09|11546.09|11545.49|11545.49|11546.09|11546.09|11545.49|11545.49|0
1643194630000|2022-01-26 10:57:10|11544.51|11544.51|11544.51|11544.51|11544.51|11544.51|11544.51|11544.51|0
1643194640000|2022-01-26 10:57:20|11544.3|11544.3|11545.28|11545.28|11545.28|11545.28|11544.3|11544.3|0
1643194650000|2022-01-26 10:57:30|11545.21|11545.21|11545.94|11545.94|11545.94|11545.94|11545.21|11545.21|0
1643194660000|2022-01-26 10:57:40|11546.8|11546.8|11546.8|11546.8|11546.8|11546.8|11546.8|11546.8|0
1643194680000|2022-01-26 10:58:00|11546.83|11546.83|11547.17|11547.17|11547.34|11547.34|11546.83|11546.83|0
1643194690000|2022-01-26 10:58:10|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|0
1643194700000|2022-01-26 10:58:20|11547.23|11547.23|11547.23|11547.23|11547.23|11547.23|11547.23|11547.23|0
1643194710000|2022-01-26 10:58:30|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|0
1643194720000|2022-01-26 10:58:40|11546.81|11546.81|11546.81|11546.81|11546.81|11546.81|11546.81|11546.81|0
1643194730000|2022-01-26 10:58:50|11547.21|11547.21|11547.19|11547.19|11547.21|11547.21|11547.19|11547.19|0
1643194740000|2022-01-26 10:59:00|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|0
1643194750000|2022-01-26 10:59:10|11545.81|11545.81|11545.81|11545.81|11545.81|11545.81|11545.81|11545.81|0
1643194780000|2022-01-26 10:59:40|11547|11547|11549.03|11549.03|11549.03|11549.03|11547|11547|0
1643194790000|2022-01-26 10:59:50|11550.01|11550.01|11550.17|11550.17|11550.17|11550.17|11549.69|11549.69|0
1643194800000|2022-01-26 11:00:00|11550.33|11550.33|11550.33|11550.33|11550.33|11550.33|11550.33|11550.33|0
1643194810000|2022-01-26 11:00:10|11551.52|11551.52|11555.59|11555.59|11555.59|11555.59|11551.52|11551.52|0
1643194820000|2022-01-26 11:00:20|11556.57|11556.57|11559.59|11559.59|11559.59|11559.59|11556.57|11556.57|0
1643194830000|2022-01-26 11:00:30|11561.55|11561.55|11561.68|11561.68|11561.68|11561.68|11561.55|11561.55|0
1643194860000|2022-01-26 11:01:00|11561.52|11561.52|11561.84|11561.84|11561.92|11561.92|11561.52|11561.52|0
1643194880000|2022-01-26 11:01:20|11561.69|11561.69|11561.48|11561.48|11561.69|11561.69|11561.48|11561.48|0
1643194900000|2022-01-26 11:01:40|11561.83|11561.83|11561.83|11561.83|11561.83|11561.83|11561.83|11561.83|0
1643194920000|2022-01-26 11:02:00|11560.85|11560.85|11560.85|11560.85|11560.85|11560.85|11560.85|11560.85|0
1643194930000|2022-01-26 11:02:10|11560.5|11560.5|11560.5|11560.5|11560.5|11560.5|11560.5|11560.5|0
1643194940000|2022-01-26 11:02:20|11559.53|11559.53|11559.53|11559.53|11559.53|11559.53|11559.53|11559.53|0
1643194950000|2022-01-26 11:02:30|11559.4|11559.4|11559.4|11559.4|11559.4|11559.4|11559.4|11559.4|0
1643194960000|2022-01-26 11:02:40|11559.28|11559.28|11559.17|11559.17|11559.28|11559.28|11559.17|11559.17|0
1643194970000|2022-01-26 11:02:50|11560.36|11560.36|11560.36|11560.36|11560.36|11560.36|11560.36|11560.36|0
1643194980000|2022-01-26 11:03:00|11562.31|11562.31|11562.29|11562.29|11562.31|11562.31|11560.64|11560.64|0
1643194990000|2022-01-26 11:03:10|11562.45|11562.45|11560.87|11560.87|11562.45|11562.45|11560.87|11560.87|0
1643195000000|2022-01-26 11:03:20|11562.05|11562.05|11560.87|11560.87|11562.05|11562.05|11560.87|11560.87|0
1643195010000|2022-01-26 11:03:30|11562.05|11562.05|11563.24|11563.24|11563.24|11563.24|11562.05|11562.05|0
1643195040000|2022-01-26 11:04:00|11562.26|11562.26|11561.07|11561.07|11562.26|11562.26|11561.07|11561.07|0
1643195050000|2022-01-26 11:04:10|11561.28|11561.28|11561.45|11561.45|11561.5|11561.5|11561.28|11561.28|0
1643195060000|2022-01-26 11:04:20|11561.05|11561.05|11560.03|11560.03|11561.05|11561.05|11559.86|11559.86|0
1643195090000|2022-01-26 11:04:50|11560.15|11560.15|11561.34|11561.34|11561.34|11561.34|11560.15|11560.15|0
1643195100000|2022-01-26 11:05:00|11562.32|11562.32|11562.32|11562.32|11562.32|11562.32|11562.32|11562.32|0
1643195120000|2022-01-26 11:05:20|11561.13|11561.13|11561.13|11561.13|11561.13|11561.13|11561.13|11561.13|0
1643195130000|2022-01-26 11:05:30|11560.73|11560.73|11559.15|11559.15|11560.73|11560.73|11559.15|11559.15|0
1643195140000|2022-01-26 11:05:40|11559.03|11559.03|11558.52|11558.52|11559.03|11559.03|11558.52|11558.52|0
1643195150000|2022-01-26 11:05:50|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|0
1643195160000|2022-01-26 11:06:00|11558.2|11558.2|11558.01|11558.01|11558.2|11558.2|11557.51|11557.51|0
1643195170000|2022-01-26 11:06:10|11557.16|11557.16|11557.16|11557.16|11557.16|11557.16|11557.16|11557.16|0
1643195180000|2022-01-26 11:06:20|11555.21|11555.21|11555.84|11555.84|11556.19|11556.19|11555.21|11555.21|0
1643195210000|2022-01-26 11:06:50|11554.86|11554.86|11557.03|11557.03|11557.03|11557.03|11554.86|11554.86|0
1643195220000|2022-01-26 11:07:00|11557.37|11557.37|11558.96|11558.96|11558.96|11558.96|11557.37|11557.37|0
1643195230000|2022-01-26 11:07:10|11559.93|11559.93|11559.93|11559.93|11559.93|11559.93|11559.93|11559.93|0
1643195240000|2022-01-26 11:07:20|11560.33|11560.33|11560.33|11560.33|11560.33|11560.33|11560.33|11560.33|0
1643195250000|2022-01-26 11:07:30|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|0
1643195290000|2022-01-26 11:08:10|11560.48|11560.48|11560.91|11560.91|11560.91|11560.91|11560.48|11560.48|0
1643195300000|2022-01-26 11:08:20|11561.06|11561.06|11560.96|11560.96|11561.21|11561.21|11560.81|11560.81|0
1643195340000|2022-01-26 11:09:00|11561.31|11561.31|11561.65|11561.65|11561.65|11561.65|11561.31|11561.31|0
1643195360000|2022-01-26 11:09:20|11561.86|11561.86|11561.86|11561.86|11561.86|11561.86|11561.86|11561.86|0
1643195380000|2022-01-26 11:09:40|11561.46|11561.46|11562.26|11562.26|11562.26|11562.26|11561.46|11561.46|0
1643195400000|2022-01-26 11:10:00|11562.09|11562.09|11560.11|11560.11|11562.09|11562.09|11559.6|11559.6|0
1643195420000|2022-01-26 11:10:20|11561.09|11561.09|11562.62|11562.62|11562.62|11562.62|11561.09|11561.09|0
1643195430000|2022-01-26 11:10:30|11562.79|11562.79|11563.43|11563.43|11563.43|11563.43|11562.45|11562.45|0
1643195440000|2022-01-26 11:10:40|11563.31|11563.31|11562.87|11562.87|11563.56|11563.56|11562.87|11562.87|0
1643195450000|2022-01-26 11:10:50|11562.53|11562.53|11562.18|11562.18|11562.53|11562.53|11562.18|11562.18|0
1643195470000|2022-01-26 11:11:10|11562.58|11562.58|11563.27|11563.27|11563.27|11563.27|11562.58|11562.58|0
1643195480000|2022-01-26 11:11:20|11562.08|11562.08|11562.08|11562.08|11562.08|11562.08|11562.08|11562.08|0
1643195510000|2022-01-26 11:11:50|11563.06|11563.06|11562.99|11562.99|11563.06|11563.06|11562.99|11562.99|0
1643195520000|2022-01-26 11:12:00|11562.87|11562.87|11562.87|11562.87|11562.87|11562.87|11562.87|11562.87|0
1643195530000|2022-01-26 11:12:10|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|0
1643195570000|2022-01-26 11:12:50|11562.58|11562.58|11562.08|11562.08|11562.58|11562.58|11562.08|11562.08|0
1643195580000|2022-01-26 11:13:00|11561.93|11561.93|11559.62|11559.62|11562.91|11562.91|11559.62|11559.62|0
1643195590000|2022-01-26 11:13:10|11559.22|11559.22|11559.62|11559.62|11559.62|11559.62|11559.22|11559.22|0
1643195600000|2022-01-26 11:13:20|11559.55|11559.55|11559.55|11559.55|11559.55|11559.55|11559.55|11559.55|0
1643195640000|2022-01-26 11:14:00|11559.15|11559.15|11559.36|11559.36|11560.74|11560.74|11559.15|11559.15|0
1643195650000|2022-01-26 11:14:10|11559.49|11559.49|11561.87|11561.87|11561.87|11561.87|11559.49|11559.49|0
1643195660000|2022-01-26 11:14:20|11562.38|11562.38|11562.38|11562.38|11562.38|11562.38|11562.38|11562.38|0
1643195680000|2022-01-26 11:14:40|11561.4|11561.4|11561.4|11561.4|11561.4|11561.4|11561.4|11561.4|0
1643195690000|2022-01-26 11:14:50|11561.75|11561.75|11561.75|11561.75|11561.75|11561.75|11561.75|11561.75|0
1643195700000|2022-01-26 11:15:00|11560.56|11560.56|11560.56|11560.56|11560.56|11560.56|11560.56|11560.56|0
1643195710000|2022-01-26 11:15:10|11560.4|11560.4|11559.36|11559.36|11560.4|11560.4|11559.36|11559.36|0
1643195720000|2022-01-26 11:15:20|11558.18|11558.18|11558.18|11558.18|11558.18|11558.18|11558.18|11558.18|0
1643195730000|2022-01-26 11:15:30|11558.58|11558.58|11558.58|11558.58|11558.58|11558.58|11558.58|11558.58|0
1643195760000|2022-01-26 11:16:00|11558.46|11558.46|11561.93|11561.93|11561.93|11561.93|11558.46|11558.46|0
1643195770000|2022-01-26 11:16:10|11562.45|11562.45|11562.17|11562.17|11562.45|11562.45|11562.17|11562.17|0
1643195780000|2022-01-26 11:16:20|11561.75|11561.75|11561.75|11561.75|11561.75|11561.75|11561.75|11561.75|0
1643195790000|2022-01-26 11:16:30|11561.54|11561.54|11561.54|11561.54|11561.54|11561.54|11561.54|11561.54|0
1643195820000|2022-01-26 11:17:00|11561.39|11561.39|11560.93|11560.93|11561.39|11561.39|11560.93|11560.93|0
1643195830000|2022-01-26 11:17:10|11559.75|11559.75|11560.3|11560.3|11560.3|11560.3|11559.75|11559.75|0
1643195880000|2022-01-26 11:18:00|11559.32|11559.32|11557.27|11557.27|11559.32|11559.32|11557.27|11557.27|0
1643195890000|2022-01-26 11:18:10|11556.08|11556.08|11550.88|11550.88|11556.08|11556.08|11550.88|11550.88|0
1643195900000|2022-01-26 11:18:20|11550.67|11550.67|11549.91|11549.91|11550.67|11550.67|11549.91|11549.91|0
1643195920000|2022-01-26 11:18:40|11549.74|11549.74|11549.74|11549.74|11549.74|11549.74|11549.74|11549.74|0
1643195930000|2022-01-26 11:18:50|11548.94|11548.94|11549.55|11549.55|11549.55|11549.55|11548.94|11548.94|0
1643195960000|2022-01-26 11:19:20|11549.72|11549.72|11546.65|11546.65|11549.72|11549.72|11546.65|11546.65|0
1643195970000|2022-01-26 11:19:30|11547.84|11547.84|11549.03|11549.03|11549.03|11549.03|11547.84|11547.84|0
1643196000000|2022-01-26 11:20:00|11548.79|11548.79|11547.05|11547.05|11548.79|11548.79|11547.05|11547.05|0
1643196010000|2022-01-26 11:20:10|11546.89|11546.89|11545.91|11545.91|11546.89|11546.89|11545.91|11545.91|0
1643196050000|2022-01-26 11:20:50|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|0
1643196060000|2022-01-26 11:21:00|11543.75|11543.75|11544.93|11544.93|11544.93|11544.93|11543.75|11543.75|0
1643196070000|2022-01-26 11:21:10|11544.88|11544.88|11544.76|11544.76|11544.88|11544.88|11544.76|11544.76|0
1643196080000|2022-01-26 11:21:20|11545.13|11545.13|11544.92|11544.92|11545.13|11545.13|11544.92|11544.92|0
1643196120000|2022-01-26 11:22:00|11544.53|11544.53|11544.38|11544.38|11544.53|11544.53|11544.13|11544.13|0
1643196130000|2022-01-26 11:22:10|11545.36|11545.36|11544.57|11544.57|11545.76|11545.76|11544.57|11544.57|0
1643196140000|2022-01-26 11:22:20|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|0
1643196180000|2022-01-26 11:23:00|11544.22|11544.22|11544.22|11544.22|11544.22|11544.22|11544.22|11544.22|0
1643196210000|2022-01-26 11:23:30|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|11544.02|0
1643196240000|2022-01-26 11:24:00|11543.04|11543.04|11543.04|11543.04|11543.04|11543.04|11542.92|11542.92|0
1643196270000|2022-01-26 11:24:30|11541.85|11541.85|11541.85|11541.85|11541.85|11541.85|11541.85|11541.85|0
1643196280000|2022-01-26 11:24:40|11543.04|11543.04|11543.04|11543.04|11543.04|11543.04|11543.04|11543.04|0
1643196300000|2022-01-26 11:25:00|11542.92|11542.92|11542.52|11542.52|11542.92|11542.92|11542.52|11542.52|0
1643196320000|2022-01-26 11:25:20|11542.29|11542.29|11541.82|11541.82|11542.29|11542.29|11541.82|11541.82|0
1643196330000|2022-01-26 11:25:30|11541.18|11541.18|11538.3|11538.3|11541.18|11541.18|11538.3|11538.3|0
1643196340000|2022-01-26 11:25:40|11538.13|11538.13|11538.13|11538.13|11538.13|11538.13|11538.13|11538.13|0
1643196350000|2022-01-26 11:25:50|11540.09|11540.09|11541.28|11541.28|11541.28|11541.28|11540.09|11540.09|0
1643196360000|2022-01-26 11:26:00|11541.68|11541.68|11540.25|11540.25|11541.68|11541.68|11540.25|11540.25|0
1643196370000|2022-01-26 11:26:10|11539.94|11539.94|11539.28|11539.28|11539.94|11539.94|11539.28|11539.28|0
1643196380000|2022-01-26 11:26:20|11539.12|11539.12|11539|11539|11539.12|11539.12|11539|11539|0
1643196390000|2022-01-26 11:26:30|11538.02|11538.02|11537.04|11537.04|11538.02|11538.02|11537.04|11537.04|0
1643196400000|2022-01-26 11:26:40|11536.83|11536.83|11536.83|11536.83|11536.83|11536.83|11536.83|11536.83|0
1643196410000|2022-01-26 11:26:50|11535.85|11535.85|11536.25|11536.25|11536.25|11536.25|11535.85|11535.85|0
1643196420000|2022-01-26 11:27:00|11535.92|11535.92|11535.92|11535.92|11535.92|11535.92|11535.92|11535.92|0
1643196430000|2022-01-26 11:27:10|11537.88|11537.88|11537.88|11537.88|11537.88|11537.88|11537.88|11537.88|0
1643196440000|2022-01-26 11:27:20|11537.41|11537.41|11537.41|11537.41|11537.41|11537.41|11537.41|11537.41|0
1643196450000|2022-01-26 11:27:30|11538.6|11538.6|11538.6|11538.6|11538.6|11538.6|11538.6|11538.6|0
1643196460000|2022-01-26 11:27:40|11539.57|11539.57|11539.41|11539.41|11539.57|11539.57|11539.41|11539.41|0
1643196470000|2022-01-26 11:27:50|11539.81|11539.81|11540.84|11540.84|11540.84|11540.84|11539.81|11539.81|0
1643196480000|2022-01-26 11:28:00|11541.19|11541.19|11541.19|11541.19|11541.19|11541.19|11541.19|11541.19|0
1643196540000|2022-01-26 11:29:00|11542.17|11542.17|11542.17|11542.17|11542.17|11542.17|11542.17|11542.17|0
1643196550000|2022-01-26 11:29:10|11542.51|11542.51|11543.49|11543.49|11543.49|11543.49|11542.51|11542.51|0
1643196560000|2022-01-26 11:29:20|11543.75|11543.75|11545.71|11545.71|11545.71|11545.71|11543.75|11543.75|0
1643196600000|2022-01-26 11:30:00|11545.31|11545.31|11544.97|11544.97|11546.29|11546.29|11544.97|11544.97|0
1643196610000|2022-01-26 11:30:10|11544.71|11544.71|11544.98|11544.98|11544.98|11544.98|11544.58|11544.58|0
1643196620000|2022-01-26 11:30:20|11544.63|11544.63|11544.39|11544.39|11544.79|11544.79|11544.39|11544.39|0
1643196630000|2022-01-26 11:30:30|11545.58|11545.58|11545.98|11545.98|11545.98|11545.98|11545.58|11545.58|0
1643196640000|2022-01-26 11:30:40|11546.96|11546.96|11546.96|11546.96|11546.96|11546.96|11546.96|11546.96|0
1643196650000|2022-01-26 11:30:50|11548.14|11548.14|11550.03|11550.03|11550.03|11550.03|11548.14|11548.14|0
1643196660000|2022-01-26 11:31:00|11550.27|11550.27|11550.66|11550.66|11550.66|11550.66|11550.27|11550.27|0
1643196670000|2022-01-26 11:31:10|11550.45|11550.45|11551.43|11551.43|11551.43|11551.43|11550.45|11550.45|0
1643196680000|2022-01-26 11:31:20|11551.89|11551.89|11551.99|11551.99|11551.99|11551.99|11551.89|11551.89|0
1643196690000|2022-01-26 11:31:30|11552.04|11552.04|11551.71|11551.71|11552.09|11552.09|11551.71|11551.71|0
1643196710000|2022-01-26 11:31:50|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|0
1643196720000|2022-01-26 11:32:00|11550.78|11550.78|11552.8|11552.8|11552.8|11552.8|11550.78|11550.78|0
1643196760000|2022-01-26 11:32:40|11552.97|11552.97|11552.97|11552.97|11552.97|11552.97|11552.97|11552.97|0
1643196770000|2022-01-26 11:32:50|11551.99|11551.99|11550.6|11550.6|11551.99|11551.99|11550.6|11550.6|0
1643196780000|2022-01-26 11:33:00|11550.2|11550.2|11549.93|11549.93|11550.2|11550.2|11549.93|11549.93|0
1643196790000|2022-01-26 11:33:10|11550.03|11550.03|11550.03|11550.03|11550.03|11550.03|11550.03|11550.03|0
1643196810000|2022-01-26 11:33:30|11551.21|11551.21|11551.21|11551.21|11551.21|11551.21|11551.21|11551.21|0
1643196830000|2022-01-26 11:33:50|11550.81|11550.81|11550.81|11550.81|11550.81|11550.81|11550.81|11550.81|0
1643196850000|2022-01-26 11:34:10|11551.05|11551.05|11550.41|11550.41|11551.05|11551.05|11550.41|11550.41|0
1643196860000|2022-01-26 11:34:20|11550.54|11550.54|11550.61|11550.61|11550.61|11550.61|11550.54|11550.54|0
1643196870000|2022-01-26 11:34:30|11549.23|11549.23|11549.33|11549.33|11549.48|11549.48|11549.23|11549.23|0
1643196880000|2022-01-26 11:34:40|11549.54|11549.54|11549.96|11549.96|11549.96|11549.96|11549.54|11549.54|0
1643196890000|2022-01-26 11:34:50|11550.01|11550.01|11550.01|11550.01|11550.01|11550.01|11550.01|11550.01|0
1643196900000|2022-01-26 11:35:00|11550.11|11550.11|11551.22|11551.22|11551.22|11551.22|11550.11|11550.11|0
1643196910000|2022-01-26 11:35:10|11551.61|11551.61|11557.12|11557.12|11557.12|11557.12|11551.61|11551.61|0
1643196920000|2022-01-26 11:35:20|11557.24|11557.24|11557.52|11557.52|11557.52|11557.52|11557.24|11557.24|0
1643196930000|2022-01-26 11:35:30|11558.22|11558.22|11559.54|11559.54|11559.54|11559.54|11558.22|11558.22|0
1643196940000|2022-01-26 11:35:40|11560.52|11560.52|11559.48|11559.48|11561.15|11561.15|11559.48|11559.48|0
1643196950000|2022-01-26 11:35:50|11558.79|11558.79|11558.79|11558.79|11558.79|11558.79|11558.79|11558.79|0
1643196960000|2022-01-26 11:36:00|11558.44|11558.44|11556.48|11556.48|11558.44|11558.44|11556.48|11556.48|0
1643196970000|2022-01-26 11:36:10|11555.5|11555.5|11555.12|11555.12|11555.5|11555.5|11555.12|11555.12|0
1643196980000|2022-01-26 11:36:20|11553.93|11553.93|11554.38|11554.38|11554.38|11554.38|11553.93|11553.93|0
1643197020000|2022-01-26 11:37:00|11554.78|11554.78|11554.62|11554.62|11554.78|11554.78|11554.62|11554.62|0
1643197030000|2022-01-26 11:37:10|11554.83|11554.83|11554.83|11554.83|11554.83|11554.83|11554.83|11554.83|0
1643197040000|2022-01-26 11:37:20|11554.43|11554.43|11554.43|11554.43|11554.43|11554.43|11554.43|11554.43|0
1643197070000|2022-01-26 11:37:50|11554.83|11554.83|11554.83|11554.83|11554.83|11554.83|11554.83|11554.83|0
1643197080000|2022-01-26 11:38:00|11554.57|11554.57|11554.15|11554.15|11554.78|11554.78|11553.95|11553.95|0
1643197090000|2022-01-26 11:38:10|11553.75|11553.75|11553.75|11553.75|11553.75|11553.75|11553.75|11553.75|0
1643197100000|2022-01-26 11:38:20|11552.57|11552.57|11552.42|11552.42|11552.57|11552.57|11552.42|11552.42|0
1643197110000|2022-01-26 11:38:30|11552.63|11552.63|11553.81|11553.81|11553.81|11553.81|11552.63|11552.63|0
1643197160000|2022-01-26 11:39:20|11553.58|11553.58|11553.58|11553.58|11553.58|11553.58|11553.58|11553.58|0
1643197170000|2022-01-26 11:39:30|11554.76|11554.76|11558.84|11558.84|11558.84|11558.84|11554.76|11554.76|0
1643197180000|2022-01-26 11:39:40|11558.97|11558.97|11558.97|11558.97|11558.97|11558.97|11558.97|11558.97|0
1643197200000|2022-01-26 11:40:00|11558.73|11558.73|11558.68|11558.68|11558.73|11558.73|11557.5|11557.5|0
1643197210000|2022-01-26 11:40:10|11558.85|11558.85|11558.85|11558.85|11558.85|11558.85|11558.85|11558.85|0
1643197220000|2022-01-26 11:40:20|11558.63|11558.63|11558.42|11558.42|11558.63|11558.63|11558.42|11558.42|0
1643197230000|2022-01-26 11:40:30|11558.02|11558.02|11558.02|11558.02|11558.02|11558.02|11558.02|11558.02|0
1643197250000|2022-01-26 11:40:50|11557.95|11557.95|11557.93|11557.93|11557.95|11557.95|11557.93|11557.93|0
1643197270000|2022-01-26 11:41:10|11558.14|11558.14|11558.01|11558.01|11558.14|11558.14|11557.88|11557.88|0
1643197280000|2022-01-26 11:41:20|11557.96|11557.96|11557.96|11557.96|11557.96|11557.96|11557.96|11557.96|0
1643197290000|2022-01-26 11:41:30|11557.92|11557.92|11557.92|11557.92|11557.92|11557.92|11557.92|11557.92|0
1643197300000|2022-01-26 11:41:40|11556.94|11556.94|11556.94|11556.94|11556.94|11556.94|11556.82|11556.82|0
1643197350000|2022-01-26 11:42:30|11557.34|11557.34|11557.34|11557.34|11557.34|11557.34|11557.34|11557.34|0
1643197390000|2022-01-26 11:43:10|11557.46|11557.46|11557.58|11557.58|11557.58|11557.58|11557.46|11557.46|0
1643197400000|2022-01-26 11:43:20|11557.53|11557.53|11557.53|11557.53|11557.53|11557.53|11557.53|11557.53|0
1643197420000|2022-01-26 11:43:40|11557.27|11557.27|11556.75|11556.75|11557.27|11557.27|11556.75|11556.75|0
1643197440000|2022-01-26 11:44:00|11559.69|11559.69|11559.21|11559.21|11559.69|11559.69|11559.21|11559.21|0
1643197450000|2022-01-26 11:44:10|11559.91|11559.91|11559.91|11559.91|11559.91|11559.91|11559.91|11559.91|0
1643197460000|2022-01-26 11:44:20|11558.93|11558.93|11559.32|11559.32|11559.42|11559.42|11558.93|11558.93|0
1643197470000|2022-01-26 11:44:30|11558.34|11558.34|11557.6|11557.6|11558.34|11558.34|11557.6|11557.6|0
1643197500000|2022-01-26 11:45:00|11557.43|11557.43|11557.43|11557.43|11557.43|11557.43|11557.43|11557.43|0
1643197520000|2022-01-26 11:45:20|11557.58|11557.58|11560.88|11560.88|11560.88|11560.88|11557.58|11557.58|0
1643197530000|2022-01-26 11:45:30|11560.65|11560.65|11560.66|11560.66|11560.94|11560.94|11560.53|11560.53|0
1643197540000|2022-01-26 11:45:40|11560.63|11560.63|11559.44|11559.44|11560.63|11560.63|11559.44|11559.44|0
1643197550000|2022-01-26 11:45:50|11560.42|11560.42|11560.42|11560.42|11560.42|11560.42|11560.42|11560.42|0
1643197600000|2022-01-26 11:46:40|11559.44|11559.44|11559.04|11559.04|11559.44|11559.44|11559.04|11559.04|0
1643197620000|2022-01-26 11:47:00|11559.44|11559.44|11559.44|11559.44|11559.44|11559.44|11559.44|11559.44|0
1643197630000|2022-01-26 11:47:10|11559.32|11559.32|11558.98|11558.98|11559.32|11559.32|11558.63|11558.63|0
1643197650000|2022-01-26 11:47:30|11559.16|11559.16|11559.16|11559.16|11559.16|11559.16|11559.16|11559.16|0
1643197660000|2022-01-26 11:47:40|11559.36|11559.36|11561.15|11561.15|11561.15|11561.15|11559.36|11559.36|0
1643197670000|2022-01-26 11:47:50|11560.52|11560.52|11559.74|11559.74|11560.52|11560.52|11559.74|11559.74|0
1643197680000|2022-01-26 11:48:00|11559.04|11559.04|11559.37|11559.37|11559.37|11559.37|11559.04|11559.04|0
1643197700000|2022-01-26 11:48:20|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|0
1643197710000|2022-01-26 11:48:30|11559.52|11559.52|11560.62|11560.62|11560.74|11560.74|11559.52|11559.52|0
1643197720000|2022-01-26 11:48:40|11561.6|11561.6|11560.41|11560.41|11561.6|11561.6|11560.41|11560.41|0
1643197740000|2022-01-26 11:49:00|11561.6|11561.6|11561.6|11561.6|11561.6|11561.6|11561.6|11561.6|0
1643197770000|2022-01-26 11:49:30|11562.1|11562.1|11562.1|11562.1|11562.1|11562.1|11562.1|11562.1|0
1643197780000|2022-01-26 11:49:40|11562.33|11562.33|11562.33|11562.33|11562.33|11562.33|11562.33|11562.33|0
1643197800000|2022-01-26 11:50:00|11562.59|11562.59|11563.71|11563.71|11563.71|11563.71|11562.59|11562.59|0
1643197810000|2022-01-26 11:50:10|11562.73|11562.73|11563.95|11563.95|11563.95|11563.95|11562.6|11562.6|0
1643197820000|2022-01-26 11:50:20|11562.77|11562.77|11562.89|11562.89|11562.89|11562.89|11562.77|11562.77|0
1643197830000|2022-01-26 11:50:30|11563.09|11563.09|11564.82|11564.82|11564.82|11564.82|11563.09|11563.09|0
1643197840000|2022-01-26 11:50:40|11565.22|11565.22|11566.39|11566.39|11566.64|11566.64|11565.22|11565.22|0
1643197870000|2022-01-26 11:51:10|11567.58|11567.58|11567.58|11567.58|11567.58|11567.58|11567.58|11567.58|0
1643197880000|2022-01-26 11:51:20|11567.78|11567.78|11567.93|11567.93|11567.93|11567.93|11567.78|11567.78|0
1643197900000|2022-01-26 11:51:40|11568.14|11568.14|11568.14|11568.14|11568.14|11568.14|11568.14|11568.14|0
1643197910000|2022-01-26 11:51:50|11568.25|11568.25|11569.3|11569.3|11569.3|11569.3|11568.14|11568.14|0
1643197920000|2022-01-26 11:52:00|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|0
1643197930000|2022-01-26 11:52:10|11568.5|11568.5|11568.74|11568.74|11568.74|11568.74|11568.5|11568.5|0
1643197940000|2022-01-26 11:52:20|11568.55|11568.55|11568.55|11568.55|11568.55|11568.55|11568.55|11568.55|0
1643197950000|2022-01-26 11:52:30|11566.18|11566.18|11566.18|11566.18|11566.18|11566.18|11566.18|11566.18|0
1643197970000|2022-01-26 11:52:50|11565.2|11565.2|11564.99|11564.99|11565.2|11565.2|11564.99|11564.99|0
1643197980000|2022-01-26 11:53:00|11562.62|11562.62|11561.86|11561.86|11562.62|11562.62|11561.86|11561.86|0
1643197990000|2022-01-26 11:53:10|11561.69|11561.69|11560.84|11560.84|11561.69|11561.69|11560.84|11560.84|0
1643198000000|2022-01-26 11:53:20|11561.05|11561.05|11561.05|11561.05|11561.05|11561.05|11561.05|11561.05|0
1643198020000|2022-01-26 11:53:40|11560.07|11560.07|11560.65|11560.65|11560.65|11560.65|11559.67|11559.67|0
1643198040000|2022-01-26 11:54:00|11560.86|11560.86|11560.86|11560.86|11560.86|11560.86|11560.86|11560.86|0
1643198050000|2022-01-26 11:54:10|11561.84|11561.84|11561.84|11561.84|11561.84|11561.84|11561.84|11561.84|0
1643198060000|2022-01-26 11:54:20|11563.03|11563.03|11563.26|11563.26|11563.26|11563.26|11563.03|11563.03|0
1643198080000|2022-01-26 11:54:40|11562.86|11562.86|11562.86|11562.86|11562.86|11562.86|11562.86|11562.86|0
1643198090000|2022-01-26 11:54:50|11563.26|11563.26|11564.24|11564.24|11564.24|11564.24|11563.26|11563.26|0
1643198110000|2022-01-26 11:55:10|11564.45|11564.45|11564.68|11564.68|11564.68|11564.68|11564.45|11564.45|0
1643198120000|2022-01-26 11:55:20|11565.08|11565.08|11566.06|11566.06|11566.27|11566.27|11565.08|11565.08|0
1643198130000|2022-01-26 11:55:30|11566.13|11566.13|11565.75|11565.75|11566.13|11566.13|11565.75|11565.75|0
1643198150000|2022-01-26 11:55:50|11566.73|11566.73|11564.42|11564.42|11566.73|11566.73|11564.42|11564.42|0
1643198160000|2022-01-26 11:56:00|11564.21|11564.21|11562.42|11562.42|11564.21|11564.21|11562.42|11562.42|0
1643198180000|2022-01-26 11:56:20|11562.29|11562.29|11562.29|11562.29|11562.29|11562.29|11562.29|11562.29|0
1643198190000|2022-01-26 11:56:30|11562.69|11562.69|11562.56|11562.56|11562.69|11562.69|11562.56|11562.56|0
1643198200000|2022-01-26 11:56:40|11562.32|11562.32|11562.32|11562.32|11562.32|11562.32|11562.32|11562.32|0
1643198210000|2022-01-26 11:56:50|11562.2|11562.2|11562.2|11562.2|11562.2|11562.2|11562.2|11562.2|0
1643198280000|2022-01-26 11:58:00|11561.81|11561.81|11561.66|11561.66|11561.81|11561.81|11561.66|11561.66|0
1643198300000|2022-01-26 11:58:20|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|0
1643198310000|2022-01-26 11:58:30|11561.59|11561.59|11560.78|11560.78|11561.59|11561.59|11560.61|11560.61|0
1643198340000|2022-01-26 11:59:00|11560.94|11560.94|11565.5|11565.5|11565.5|11565.5|11560.94|11560.94|0
1643198350000|2022-01-26 11:59:10|11565.66|11565.66|11571.57|11571.57|11571.57|11571.57|11565.66|11565.66|0
1643198360000|2022-01-26 11:59:20|11572.38|11572.38|11575.25|11575.25|11575.94|11575.94|11572.38|11572.38|0
1643198370000|2022-01-26 11:59:30|11575.41|11575.41|11577.3|11577.3|11577.3|11577.3|11575.41|11575.41|0
1643198380000|2022-01-26 11:59:40|11577.77|11577.77|11578.14|11578.14|11579.36|11579.36|11577.53|11577.53|0
1643198400000|2022-01-26 12:00:00|11578.31|11578.31|11578.9|11578.9|11578.9|11578.9|11578.06|11578.06|0
1643198410000|2022-01-26 12:00:10|11579.41|11579.41|11577.39|11577.39|11579.41|11579.41|11577.39|11577.39|0
1643198420000|2022-01-26 12:00:20|11577.05|11577.05|11576.88|11576.88|11577.05|11577.05|11576.88|11576.88|0
1643198430000|2022-01-26 12:00:30|11576.76|11576.76|11575.57|11575.57|11576.76|11576.76|11575.57|11575.57|0
1643198440000|2022-01-26 12:00:40|11575.23|11575.23|11574.48|11574.48|11575.23|11575.23|11574.48|11574.48|0
1643198450000|2022-01-26 12:00:50|11574.06|11574.06|11574.57|11574.57|11574.57|11574.57|11574.06|11574.06|0
1643198460000|2022-01-26 12:01:00|11573.59|11573.59|11573.72|11573.72|11573.72|11573.72|11573.59|11573.59|0
1643198470000|2022-01-26 12:01:10|11573.6|11573.6|11570.79|11570.79|11573.6|11573.6|11570.79|11570.79|0
1643198480000|2022-01-26 12:01:20|11570.62|11570.62|11570.62|11570.62|11570.62|11570.62|11570.62|11570.62|0
1643198490000|2022-01-26 12:01:30|11570.41|11570.41|11569.99|11569.99|11570.41|11570.41|11569.94|11569.94|0
1643198500000|2022-01-26 12:01:40|11570.09|11570.09|11568.96|11568.96|11570.15|11570.15|11568.96|11568.96|0
1643198510000|2022-01-26 12:01:50|11568.75|11568.75|11568.75|11568.75|11568.75|11568.75|11568.75|11568.75|0
1643198520000|2022-01-26 12:02:00|11567.78|11567.78|11564.23|11564.23|11567.78|11567.78|11564.23|11564.23|0
1643198530000|2022-01-26 12:02:10|11564.06|11564.06|11562.12|11562.12|11564.06|11564.06|11562.12|11562.12|0
1643198540000|2022-01-26 12:02:20|11562.29|11562.29|11558.48|11558.48|11562.29|11562.29|11558.48|11558.48|0
1643198550000|2022-01-26 12:02:30|11558.27|11558.27|11558.55|11558.55|11559.46|11559.46|11558.27|11558.27|0
1643198560000|2022-01-26 12:02:40|11558.44|11558.44|11558.16|11558.16|11558.44|11558.44|11558.16|11558.16|0
1643198580000|2022-01-26 12:03:00|11557.76|11557.76|11557.76|11557.76|11557.76|11557.76|11557.76|11557.76|0
1643198590000|2022-01-26 12:03:10|11556.79|11556.79|11556.79|11556.79|11556.79|11556.79|11556.79|11556.79|0
1643198610000|2022-01-26 12:03:30|11555.75|11555.75|11553.93|11553.93|11555.75|11555.75|11553.93|11553.93|0
1643198630000|2022-01-26 12:03:50|11552.73|11552.73|11551.87|11551.87|11552.73|11552.73|11551.87|11551.87|0
1643198640000|2022-01-26 12:04:00|11551.35|11551.35|11551.35|11551.35|11551.35|11551.35|11551.35|11551.35|0
1643198650000|2022-01-26 12:04:10|11551.02|11551.02|11551.02|11551.02|11551.02|11551.02|11551.02|11551.02|0
1643198670000|2022-01-26 12:04:30|11547.46|11547.46|11547.46|11547.46|11547.46|11547.46|11547.46|11547.46|0
1643198680000|2022-01-26 12:04:40|11545.5|11545.5|11545.24|11545.24|11545.5|11545.5|11545.24|11545.24|0
1643198690000|2022-01-26 12:04:50|11545.66|11545.66|11545.87|11545.87|11545.87|11545.87|11545.66|11545.66|0
1643198700000|2022-01-26 12:05:00|11545.47|11545.47|11545.47|11545.47|11545.47|11545.47|11545.47|11545.47|0
1643198710000|2022-01-26 12:05:10|11546.66|11546.66|11546.74|11546.74|11546.74|11546.74|11546.66|11546.66|0
1643198720000|2022-01-26 12:05:20|11546.23|11546.23|11546|11546|11546.23|11546.23|11546|11546|0
1643198730000|2022-01-26 12:05:30|11546.98|11546.98|11546.98|11546.98|11546.98|11546.98|11546.98|11546.98|0
1643198750000|2022-01-26 12:05:50|11547.38|11547.38|11547.18|11547.18|11547.38|11547.38|11547.18|11547.18|0
1643198760000|2022-01-26 12:06:00|11548.15|11548.15|11549.83|11549.83|11549.83|11549.83|11548.15|11548.15|0
1643198800000|2022-01-26 12:06:40|11550.8|11550.8|11550.8|11550.8|11550.8|11550.8|11550.8|11550.8|0
1643198810000|2022-01-26 12:06:50|11550.93|11550.93|11550.93|11550.93|11550.93|11550.93|11550.93|11550.93|0
1643198820000|2022-01-26 12:07:00|11552.11|11552.11|11551.85|11551.85|11552.11|11552.11|11551.85|11551.85|0
1643198840000|2022-01-26 12:07:20|11552.27|11552.27|11554.18|11554.18|11554.18|11554.18|11552.27|11552.27|0
1643198850000|2022-01-26 12:07:30|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|0
1643198860000|2022-01-26 12:07:40|11553.2|11553.2|11553.6|11553.6|11553.6|11553.6|11553.2|11553.2|0
1643198880000|2022-01-26 12:08:00|11553.77|11553.77|11552.79|11552.79|11553.77|11553.77|11552.79|11552.79|0
1643198890000|2022-01-26 12:08:10|11553|11553|11553|11553|11553|11553|11553|11553|0
1643198900000|2022-01-26 12:08:20|11553.21|11553.21|11553.21|11553.21|11553.21|11553.21|11553.21|11553.21|0
1643198930000|2022-01-26 12:08:50|11554.4|11554.4|11555.64|11555.64|11555.64|11555.64|11554.4|11554.4|0
1643198950000|2022-01-26 12:09:10|11555.47|11555.47|11555.47|11555.47|11555.47|11555.47|11555.47|11555.47|0
1643199010000|2022-01-26 12:10:10|11554.49|11554.49|11554.49|11554.49|11554.49|11554.49|11554.49|11554.49|0
1643199030000|2022-01-26 12:10:30|11554.09|11554.09|11554.89|11554.89|11554.89|11554.89|11554.09|11554.09|0
1643199050000|2022-01-26 12:10:50|11554.56|11554.56|11554.56|11554.56|11554.56|11554.56|11554.56|11554.56|0
1643199070000|2022-01-26 12:11:10|11556.51|11556.51|11559.97|11559.97|11559.97|11559.97|11556.51|11556.51|0
1643199110000|2022-01-26 12:11:50|11561.16|11561.16|11561.16|11561.16|11561.16|11561.16|11561.16|11561.16|0
1643199120000|2022-01-26 12:12:00|11561.68|11561.68|11561.52|11561.52|11561.68|11561.68|11561.52|11561.52|0
1643199140000|2022-01-26 12:12:20|11561.35|11561.35|11561.28|11561.28|11561.35|11561.35|11561.28|11561.28|0
1643199160000|2022-01-26 12:12:40|11560.88|11560.88|11560.46|11560.46|11560.88|11560.88|11560.46|11560.46|0
1643199170000|2022-01-26 12:12:50|11560.25|11560.25|11560.65|11560.65|11560.65|11560.65|11560.25|11560.25|0
1643199180000|2022-01-26 12:13:00|11560.88|11560.88|11560.88|11560.88|11560.88|11560.88|11560.88|11560.88|0
1643199190000|2022-01-26 12:13:10|11561.28|11561.28|11561.28|11561.28|11561.28|11561.28|11561.28|11561.28|0
1643199200000|2022-01-26 12:13:20|11561.06|11561.06|11561.06|11561.06|11561.06|11561.06|11561.06|11561.06|0
1643199230000|2022-01-26 12:13:50|11559.88|11559.88|11560.09|11560.09|11560.92|11560.92|11559.88|11559.88|0
1643199240000|2022-01-26 12:14:00|11560.22|11560.22|11560.1|11560.1|11560.22|11560.22|11560.1|11560.1|0
1643199250000|2022-01-26 12:14:10|11560.26|11560.26|11560.26|11560.26|11560.26|11560.26|11560.26|11560.26|0
1643199260000|2022-01-26 12:14:20|11559.92|11559.92|11559|11559|11559.92|11559.92|11559|11559|0
1643199270000|2022-01-26 12:14:30|11557.04|11557.04|11554.87|11554.87|11557.04|11557.04|11554.87|11554.87|0
1643199290000|2022-01-26 12:14:50|11554.53|11554.53|11554.53|11554.53|11554.53|11554.53|11554.53|11554.53|0
1643199300000|2022-01-26 12:15:00|11554.45|11554.45|11555.65|11555.65|11555.65|11555.65|11554.45|11554.45|0
1643199320000|2022-01-26 12:15:20|11555.58|11555.58|11552.83|11552.83|11555.58|11555.58|11552.83|11552.83|0
1643199330000|2022-01-26 12:15:30|11552.43|11552.43|11549.94|11549.94|11552.43|11552.43|11549.94|11549.94|0
1643199340000|2022-01-26 12:15:40|11550.33|11550.33|11550.33|11550.33|11550.33|11550.33|11550.33|11550.33|0
1643199350000|2022-01-26 12:15:50|11550.26|11550.26|11550.26|11550.26|11550.26|11550.26|11550.26|11550.26|0
1643199360000|2022-01-26 12:16:00|11550.6|11550.6|11550.6|11550.6|11550.6|11550.6|11550.6|11550.6|0
1643199370000|2022-01-26 12:16:10|11550.77|11550.77|11550.92|11550.92|11550.92|11550.92|11550.77|11550.77|0
1643199410000|2022-01-26 12:16:50|11549.91|11549.91|11548.93|11548.93|11549.91|11549.91|11548.93|11548.93|0
1643199420000|2022-01-26 12:17:00|11548.54|11548.54|11548.54|11548.54|11548.54|11548.54|11548.54|11548.54|0
1643199430000|2022-01-26 12:17:10|11548.66|11548.66|11549.87|11549.87|11549.87|11549.87|11548.29|11548.29|0
1643199440000|2022-01-26 12:17:20|11550.27|11550.27|11551.04|11551.04|11551.25|11551.25|11550.27|11550.27|0
1643199450000|2022-01-26 12:17:30|11551.21|11551.21|11551.21|11551.21|11551.21|11551.21|11551.21|11551.21|0
1643199470000|2022-01-26 12:17:50|11550.81|11550.81|11550.81|11550.81|11550.81|11550.81|11550.81|11550.81|0
1643199480000|2022-01-26 12:18:00|11550.93|11550.93|11552.12|11552.12|11552.12|11552.12|11550.93|11550.93|0
1643199490000|2022-01-26 12:18:10|11552.33|11552.33|11552.33|11552.33|11552.33|11552.33|11552.33|11552.33|0
1643199550000|2022-01-26 12:19:10|11552.48|11552.48|11552.53|11552.53|11552.53|11552.53|11552.48|11552.48|0
1643199560000|2022-01-26 12:19:20|11551.43|11551.43|11551.43|11551.43|11551.43|11551.43|11551.43|11551.43|0
1643199590000|2022-01-26 12:19:50|11551.2|11551.2|11551.2|11551.2|11551.2|11551.2|11551.2|11551.2|0
1643199600000|2022-01-26 12:20:00|11550.22|11550.22|11548.24|11548.24|11550.22|11550.22|11548.24|11548.24|0
1643199610000|2022-01-26 12:20:10|11548.12|11548.12|11548.32|11548.32|11548.32|11548.32|11548.12|11548.12|0
1643199620000|2022-01-26 12:20:20|11547.63|11547.63|11547.29|11547.29|11547.63|11547.63|11547.29|11547.29|0
1643199630000|2022-01-26 12:20:30|11547.17|11547.17|11547.17|11547.17|11547.17|11547.17|11547.17|11547.17|0
1643199640000|2022-01-26 12:20:40|11548.15|11548.15|11548.15|11548.15|11548.15|11548.15|11548.15|11548.15|0
1643199650000|2022-01-26 12:20:50|11548.3|11548.3|11548.3|11548.3|11548.3|11548.3|11548.3|11548.3|0
1643199660000|2022-01-26 12:21:00|11548.65|11548.65|11548.7|11548.7|11548.7|11548.7|11548.65|11548.65|0
1643199690000|2022-01-26 12:21:30|11548.18|11548.18|11548.18|11548.18|11548.18|11548.18|11548.18|11548.18|0
1643199700000|2022-01-26 12:21:40|11548.38|11548.38|11548.65|11548.65|11548.65|11548.65|11548.08|11548.08|0
1643199720000|2022-01-26 12:22:00|11548.7|11548.7|11548.22|11548.22|11548.7|11548.7|11548.22|11548.22|0
1643199730000|2022-01-26 12:22:10|11547.24|11547.24|11547.24|11547.24|11547.24|11547.24|11547.24|11547.24|0
1643199740000|2022-01-26 12:22:20|11547.12|11547.12|11547.12|11547.12|11547.12|11547.12|11547.12|11547.12|0
1643199750000|2022-01-26 12:22:30|11548.3|11548.3|11548.14|11548.14|11548.3|11548.3|11548.14|11548.14|0
1643199760000|2022-01-26 12:22:40|11547.74|11547.74|11547.74|11547.74|11547.74|11547.74|11547.74|11547.74|0
1643199770000|2022-01-26 12:22:50|11547.48|11547.48|11547.48|11547.48|11547.48|11547.48|11547.48|11547.48|0
1643199780000|2022-01-26 12:23:00|11547.82|11547.82|11547.82|11547.82|11547.82|11547.82|11547.82|11547.82|0
1643199790000|2022-01-26 12:23:10|11547.61|11547.61|11549.25|11549.25|11549.25|11549.25|11547.61|11547.61|0
1643199800000|2022-01-26 12:23:20|11549.05|11549.05|11549.05|11549.05|11549.05|11549.05|11549.05|11549.05|0
1643199820000|2022-01-26 12:23:40|11549.17|11549.17|11549.17|11549.17|11549.17|11549.17|11549.17|11549.17|0
1643199840000|2022-01-26 12:24:00|11549.52|11549.52|11550.5|11550.5|11550.5|11550.5|11549.52|11549.52|0
1643199860000|2022-01-26 12:24:20|11550.33|11550.33|11550.54|11550.54|11550.54|11550.54|11550.33|11550.33|0
1643199880000|2022-01-26 12:24:40|11550.94|11550.94|11550.54|11550.54|11550.94|11550.94|11550.54|11550.54|0
1643199910000|2022-01-26 12:25:10|11550.33|11550.33|11550.54|11550.54|11550.54|11550.54|11550.33|11550.33|0
1643199930000|2022-01-26 12:25:30|11550.94|11550.94|11551.15|11551.15|11551.15|11551.15|11550.94|11550.94|0
1643199950000|2022-01-26 12:25:50|11552.13|11552.13|11551.43|11551.43|11552.13|11552.13|11551.43|11551.43|0
1643199960000|2022-01-26 12:26:00|11550.46|11550.46|11550.46|11550.46|11550.46|11550.46|11550.46|11550.46|0
1643199980000|2022-01-26 12:26:20|11550.12|11550.12|11550.12|11550.12|11550.12|11550.12|11550.12|11550.12|0
1643200000000|2022-01-26 12:26:40|11549.77|11549.77|11548.97|11548.97|11549.77|11549.77|11548.97|11548.97|0
1643200010000|2022-01-26 12:26:50|11549.47|11549.47|11550.78|11550.78|11550.78|11550.78|11549.47|11549.47|0
1643200030000|2022-01-26 12:27:10|11549.59|11549.59|11549.47|11549.47|11549.59|11549.59|11549.47|11549.47|0
1643200040000|2022-01-26 12:27:20|11549.59|11549.59|11548.43|11548.43|11549.75|11549.75|11548.43|11548.43|0
1643200050000|2022-01-26 12:27:30|11548.78|11548.78|11548.27|11548.27|11548.78|11548.78|11548.27|11548.27|0
1643200070000|2022-01-26 12:27:50|11548.43|11548.43|11548.43|11548.43|11548.43|11548.43|11548.43|11548.43|0
1643200090000|2022-01-26 12:28:10|11549.41|11549.41|11550.05|11550.05|11550.38|11550.38|11549.41|11549.41|0
1643200100000|2022-01-26 12:28:20|11549.88|11549.88|11550.31|11550.31|11550.31|11550.31|11549.88|11549.88|0
1643200110000|2022-01-26 12:28:30|11550.48|11550.48|11550.65|11550.65|11551.04|11551.04|11550.48|11550.48|0
1643200120000|2022-01-26 12:28:40|11550.25|11550.25|11550.25|11550.25|11550.25|11550.25|11550.25|11550.25|0
1643200130000|2022-01-26 12:28:50|11550.48|11550.48|11548.52|11548.52|11550.48|11550.48|11548.52|11548.52|0
1643200140000|2022-01-26 12:29:00|11548.12|11548.12|11546.94|11546.94|11548.12|11548.12|11546.94|11546.94|0
1643200160000|2022-01-26 12:29:20|11547.1|11547.1|11547.1|11547.1|11547.1|11547.1|11547.1|11547.1|0
1643200170000|2022-01-26 12:29:30|11546.58|11546.58|11548.26|11548.26|11548.26|11548.26|11546.58|11546.58|0
1643200180000|2022-01-26 12:29:40|11549.45|11549.45|11549.45|11549.45|11549.45|11549.45|11549.45|11549.45|0
1643200190000|2022-01-26 12:29:50|11549.6|11549.6|11549.6|11549.6|11549.6|11549.6|11549.6|11549.6|0
1643200210000|2022-01-26 12:30:10|11549.81|11549.81|11549.46|11549.46|11549.81|11549.81|11549.46|11549.46|0
1643200220000|2022-01-26 12:30:20|11549.69|11549.69|11549.69|11549.69|11549.69|11549.69|11549.69|11549.69|0
1643200230000|2022-01-26 12:30:30|11549.59|11549.59|11549.47|11549.47|11549.59|11549.59|11549.47|11549.47|0
1643200240000|2022-01-26 12:30:40|11549.63|11549.63|11549.8|11549.8|11549.8|11549.8|11549.63|11549.63|0
1643200250000|2022-01-26 12:30:50|11550.06|11550.06|11549.91|11549.91|11550.46|11550.46|11549.91|11549.91|0
1643200260000|2022-01-26 12:31:00|11549.74|11549.74|11549.54|11549.54|11549.95|11549.95|11549.54|11549.54|0
1643200270000|2022-01-26 12:31:10|11549.3|11549.3|11549.3|11549.3|11549.3|11549.3|11549.3|11549.3|0
1643200280000|2022-01-26 12:31:20|11549.51|11549.51|11549.35|11549.35|11549.51|11549.51|11549.35|11549.35|0
1643200290000|2022-01-26 12:31:30|11548.37|11548.37|11548.37|11548.37|11548.37|11548.37|11548.37|11548.37|0
1643200320000|2022-01-26 12:32:00|11547.39|11547.39|11543.64|11543.64|11547.39|11547.39|11543.64|11543.64|0
1643200330000|2022-01-26 12:32:10|11542.66|11542.66|11542.66|11542.66|11542.66|11542.66|11542.66|11542.66|0
1643200340000|2022-01-26 12:32:20|11542.49|11542.49|11542.7|11542.7|11542.7|11542.7|11542.49|11542.49|0
1643200350000|2022-01-26 12:32:30|11542.46|11542.46|11542.77|11542.77|11542.77|11542.77|11542.46|11542.46|0
1643200360000|2022-01-26 12:32:40|11542.6|11542.6|11539.66|11539.66|11542.6|11542.6|11539.66|11539.66|0
1643200380000|2022-01-26 12:33:00|11539.26|11539.26|11539.26|11539.26|11539.26|11539.26|11539.26|11539.26|0
1643200390000|2022-01-26 12:33:10|11539.03|11539.03|11538.24|11538.24|11539.03|11539.03|11537.84|11537.84|0
1643200400000|2022-01-26 12:33:20|11538.47|11538.47|11538.17|11538.17|11538.47|11538.47|11538.17|11538.17|0
1643200410000|2022-01-26 12:33:30|11539.35|11539.35|11539.35|11539.35|11539.35|11539.35|11539.35|11539.35|0
1643200420000|2022-01-26 12:33:40|11539.23|11539.23|11539.23|11539.23|11539.23|11539.23|11539.23|11539.23|0
1643200460000|2022-01-26 12:34:20|11539.46|11539.46|11536.52|11536.52|11539.46|11539.46|11536.52|11536.52|0
1643200470000|2022-01-26 12:34:30|11536.5|11536.5|11536.49|11536.49|11536.5|11536.5|11536.49|11536.49|0
1643200480000|2022-01-26 12:34:40|11536.23|11536.23|11535.97|11535.97|11536.23|11536.23|11535.97|11535.97|0
1643200490000|2022-01-26 12:34:50|11535.89|11535.89|11536.39|11536.39|11536.39|11536.39|11535.89|11535.89|0
1643200500000|2022-01-26 12:35:00|11536.81|11536.81|11538.89|11538.89|11538.89|11538.89|11536.81|11536.81|0
1643200510000|2022-01-26 12:35:10|11539.15|11539.15|11539.27|11539.27|11539.27|11539.27|11539.15|11539.15|0
1643200520000|2022-01-26 12:35:20|11540.25|11540.25|11540.25|11540.25|11540.25|11540.25|11540.25|11540.25|0
1643200540000|2022-01-26 12:35:40|11540.54|11540.54|11540.82|11540.82|11541.03|11541.03|11539.85|11539.85|0
1643200560000|2022-01-26 12:36:00|11541.03|11541.03|11542.36|11542.36|11542.36|11542.36|11541.03|11541.03|0
1643200570000|2022-01-26 12:36:10|11542.48|11542.48|11542.48|11542.48|11542.48|11542.48|11542.48|11542.48|0
1643200600000|2022-01-26 12:36:40|11542.88|11542.88|11545.52|11545.52|11545.52|11545.52|11542.88|11542.88|0
1643200610000|2022-01-26 12:36:50|11545.92|11545.92|11545.92|11545.92|11545.92|11545.92|11545.92|11545.92|0
1643200620000|2022-01-26 12:37:00|11545.69|11545.69|11544.9|11544.9|11545.69|11545.69|11544.9|11544.9|0
1643200630000|2022-01-26 12:37:10|11545.24|11545.24|11545.47|11545.47|11545.59|11545.59|11545.24|11545.24|0
1643200640000|2022-01-26 12:37:20|11545.35|11545.35|11546.54|11546.54|11546.54|11546.54|11545.35|11545.35|0
1643200680000|2022-01-26 12:38:00|11546.88|11546.88|11546.88|11546.88|11546.88|11546.88|11546.88|11546.88|0
1643200690000|2022-01-26 12:38:10|11547.09|11547.09|11547.09|11547.09|11547.09|11547.09|11547.09|11547.09|0
1643200700000|2022-01-26 12:38:20|11546.11|11546.11|11546.26|11546.26|11546.26|11546.26|11546.11|11546.11|0
1643200710000|2022-01-26 12:38:30|11546.46|11546.46|11545.68|11545.68|11546.46|11546.46|11545.48|11545.48|0
1643200720000|2022-01-26 12:38:40|11545.76|11545.76|11546.84|11546.84|11546.84|11546.84|11545.66|11545.66|0
1643200740000|2022-01-26 12:39:00|11545.66|11545.66|11545.66|11545.66|11545.66|11545.66|11545.66|11545.66|0
1643200750000|2022-01-26 12:39:10|11546.64|11546.64|11546.64|11546.64|11546.64|11546.64|11546.64|11546.64|0
1643200760000|2022-01-26 12:39:20|11546.52|11546.52|11546.12|11546.12|11546.52|11546.52|11546.12|11546.12|0
1643200770000|2022-01-26 12:39:30|11546.54|11546.54|11546.96|11546.96|11546.96|11546.96|11546.54|11546.54|0
1643200790000|2022-01-26 12:39:50|11548.15|11548.15|11548.65|11548.65|11548.65|11548.65|11548.15|11548.15|0
1643200800000|2022-01-26 12:40:00|11549.05|11549.05|11549.85|11549.85|11549.85|11549.85|11549.05|11549.05|0
1643200830000|2022-01-26 12:40:30|11549.8|11549.8|11549.8|11549.8|11549.8|11549.8|11549.8|11549.8|0
1643200840000|2022-01-26 12:40:40|11550.2|11550.2|11551.17|11551.17|11551.17|11551.17|11549.8|11549.8|0
1643200880000|2022-01-26 12:41:20|11550.38|11550.38|11551.56|11551.56|11551.56|11551.56|11550.38|11550.38|0
1643200890000|2022-01-26 12:41:30|11551.77|11551.77|11552.12|11552.12|11552.12|11552.12|11551.77|11551.77|0
1643200910000|2022-01-26 12:41:50|11553.1|11553.1|11554.08|11554.08|11554.08|11554.08|11553.1|11553.1|0
1643200920000|2022-01-26 12:42:00|11554.2|11554.2|11555.3|11555.3|11555.3|11555.3|11554.2|11554.2|0
1643200950000|2022-01-26 12:42:30|11555.72|11555.72|11555.49|11555.49|11555.72|11555.72|11555.49|11555.49|0
1643200960000|2022-01-26 12:42:40|11555.28|11555.28|11555.28|11555.28|11555.28|11555.28|11555.28|11555.28|0
1643200970000|2022-01-26 12:42:50|11555.61|11555.61|11556.59|11556.59|11556.59|11556.59|11555.61|11555.61|0
1643200980000|2022-01-26 12:43:00|11556.47|11556.47|11556.47|11556.47|11556.47|11556.47|11556.47|11556.47|0
1643200990000|2022-01-26 12:43:10|11556.24|11556.24|11555.41|11555.41|11556.24|11556.24|11555.41|11555.41|0
1643201010000|2022-01-26 12:43:30|11555.24|11555.24|11555.24|11555.24|11555.24|11555.24|11555.24|11555.24|0
1643201020000|2022-01-26 12:43:40|11555.12|11555.12|11555.12|11555.12|11555.12|11555.12|11555.12|11555.12|0
1643201030000|2022-01-26 12:43:50|11555.35|11555.35|11555.35|11555.35|11555.35|11555.35|11555.35|11555.35|0
1643201040000|2022-01-26 12:44:00|11554.17|11554.17|11554.33|11554.33|11554.33|11554.33|11554.17|11554.17|0
1643201070000|2022-01-26 12:44:30|11554.3|11554.3|11554.16|11554.16|11554.3|11554.3|11554.16|11554.16|0
1643201090000|2022-01-26 12:44:50|11554.37|11554.37|11554.58|11554.58|11554.58|11554.58|11554.37|11554.37|0
1643201100000|2022-01-26 12:45:00|11555.56|11555.56|11555.56|11555.56|11555.56|11555.56|11555.56|11555.56|0
1643201110000|2022-01-26 12:45:10|11555.68|11555.68|11557.5|11557.5|11557.5|11557.5|11555.68|11555.68|0
1643201130000|2022-01-26 12:45:30|11557.42|11557.42|11557.71|11557.71|11557.71|11557.71|11557.42|11557.42|0
1643201140000|2022-01-26 12:45:40|11557.79|11557.79|11557.86|11557.86|11557.86|11557.86|11557.79|11557.79|0
1643201150000|2022-01-26 12:45:50|11558.29|11558.29|11558.29|11558.29|11558.29|11558.29|11558.29|11558.29|0
1643201160000|2022-01-26 12:46:00|11558.68|11558.68|11559.83|11559.83|11559.83|11559.83|11558.68|11558.68|0
1643201170000|2022-01-26 12:46:10|11559.48|11559.48|11559.71|11559.71|11559.83|11559.83|11559.48|11559.48|0
1643201190000|2022-01-26 12:46:30|11559.83|11559.83|11559.83|11559.83|11559.83|11559.83|11559.83|11559.83|0
1643201200000|2022-01-26 12:46:40|11561.01|11561.01|11563.59|11563.59|11564.56|11564.56|11561.01|11561.01|0
1643201210000|2022-01-26 12:46:50|11563.98|11563.98|11563.98|11563.98|11563.98|11563.98|11563.98|11563.98|0
1643201230000|2022-01-26 12:47:10|11564.19|11564.19|11567.79|11567.79|11567.79|11567.79|11564.19|11564.19|0
1643201240000|2022-01-26 12:47:20|11568.77|11568.77|11567.79|11567.79|11568.77|11568.77|11567.79|11567.79|0
1643201260000|2022-01-26 12:47:40|11567.61|11567.61|11567.61|11567.61|11567.61|11567.61|11567.61|11567.61|0
1643201270000|2022-01-26 12:47:50|11567.44|11567.44|11567.44|11567.44|11567.44|11567.44|11567.44|11567.44|0
1643201280000|2022-01-26 12:48:00|11567.7|11567.7|11568.65|11568.65|11568.65|11568.65|11567.7|11567.7|0
1643201290000|2022-01-26 12:48:10|11569.85|11569.85|11571.14|11571.14|11571.14|11571.14|11569.85|11569.85|0
1643201300000|2022-01-26 12:48:20|11571.38|11571.38|11571.38|11571.38|11571.38|11571.38|11571.38|11571.38|0
1643201340000|2022-01-26 12:49:00|11571.03|11571.03|11572.01|11572.01|11572.01|11572.01|11571.03|11571.03|0
1643201350000|2022-01-26 12:49:10|11570.82|11570.82|11571.61|11571.61|11571.61|11571.61|11570.82|11570.82|0
1643201370000|2022-01-26 12:49:30|11571.95|11571.95|11571.95|11571.95|11571.95|11571.95|11571.95|11571.95|0
1643201380000|2022-01-26 12:49:40|11571.15|11571.15|11570.99|11570.99|11571.15|11571.15|11570.99|11570.99|0
1643201390000|2022-01-26 12:49:50|11571.06|11571.06|11570.97|11570.97|11571.06|11571.06|11570.97|11570.97|0
1643201400000|2022-01-26 12:50:00|11571.09|11571.09|11571.09|11571.09|11571.09|11571.09|11571.09|11571.09|0
1643201410000|2022-01-26 12:50:10|11571.3|11571.3|11571.3|11571.3|11571.3|11571.3|11571.3|11571.3|0
1643201420000|2022-01-26 12:50:20|11572.28|11572.28|11572.98|11572.98|11572.98|11572.98|11572.28|11572.28|0
1643201440000|2022-01-26 12:50:40|11572.58|11572.58|11572.58|11572.58|11572.58|11572.58|11572.58|11572.58|0
1643201450000|2022-01-26 12:50:50|11574.95|11574.95|11578.79|11578.79|11578.79|11578.79|11574.95|11574.95|0
1643201460000|2022-01-26 12:51:00|11578.1|11578.1|11579.13|11579.13|11579.13|11579.13|11578.1|11578.1|0
1643201480000|2022-01-26 12:51:20|11579.29|11579.29|11579.29|11579.29|11579.29|11579.29|11579.29|11579.29|0
1643201500000|2022-01-26 12:51:40|11579.12|11579.12|11579.12|11579.12|11579.12|11579.12|11579.12|11579.12|0
1643201510000|2022-01-26 12:51:50|11579.38|11579.38|11579.38|11579.38|11579.38|11579.38|11579.38|11579.38|0
1643201530000|2022-01-26 12:52:10|11578.69|11578.69|11578.46|11578.46|11578.81|11578.81|11578.46|11578.46|0
1643201540000|2022-01-26 12:52:20|11578.86|11578.86|11579.05|11579.05|11579.26|11579.26|11578.86|11578.86|0
1643201560000|2022-01-26 12:52:40|11580.03|11580.03|11580.03|11580.03|11580.03|11580.03|11580.03|11580.03|0
1643201570000|2022-01-26 12:52:50|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|0
1643201580000|2022-01-26 12:53:00|11582.33|11582.33|11582.83|11582.83|11582.83|11582.83|11582.33|11582.33|0
1643201590000|2022-01-26 12:53:10|11583.18|11583.18|11583.18|11583.18|11583.18|11583.18|11583.18|11583.18|0
1643201610000|2022-01-26 12:53:30|11582.2|11582.2|11582.2|11582.2|11582.2|11582.2|11582.2|11582.2|0
1643201620000|2022-01-26 12:53:40|11582.62|11582.62|11582.62|11582.62|11582.62|11582.62|11582.62|11582.62|0
1643201630000|2022-01-26 12:53:50|11581.44|11581.44|11581.44|11581.44|11581.44|11581.44|11581.44|11581.44|0
1643201650000|2022-01-26 12:54:10|11580.46|11580.46|11580.46|11580.46|11580.46|11580.46|11580.46|11580.46|0
1643201670000|2022-01-26 12:54:30|11583.4|11583.4|11584.21|11584.21|11584.21|11584.21|11583.4|11583.4|0
1643201680000|2022-01-26 12:54:40|11585.19|11585.19|11587.98|11587.98|11587.98|11587.98|11585.19|11585.19|0
1643201720000|2022-01-26 12:55:20|11588.03|11588.03|11588.03|11588.03|11588.03|11588.03|11588.03|11588.03|0
1643201730000|2022-01-26 12:55:30|11587.23|11587.23|11586.35|11586.35|11587.23|11587.23|11586.35|11586.35|0
1643201750000|2022-01-26 12:55:50|11586.01|11586.01|11585.5|11585.5|11586.01|11586.01|11585.5|11585.5|0
1643201760000|2022-01-26 12:56:00|11584.32|11584.32|11584.32|11584.32|11584.32|11584.32|11584.32|11584.32|0
1643201780000|2022-01-26 12:56:20|11583.34|11583.34|11582.94|11582.94|11583.34|11583.34|11582.94|11582.94|0
1643201800000|2022-01-26 12:56:40|11582.54|11582.54|11581.01|11581.01|11582.54|11582.54|11581.01|11581.01|0
1643201830000|2022-01-26 12:57:10|11580.61|11580.61|11582.09|11582.09|11583.11|11583.11|11580.61|11580.61|0
1643201840000|2022-01-26 12:57:20|11581.97|11581.97|11581.97|11581.97|11581.97|11581.97|11581.97|11581.97|0
1643201870000|2022-01-26 12:57:50|11581.85|11581.85|11581.85|11581.85|11581.85|11581.85|11581.85|11581.85|0
1643201890000|2022-01-26 12:58:10|11582.06|11582.06|11581.85|11581.85|11582.06|11582.06|11581.85|11581.85|0
1643201900000|2022-01-26 12:58:20|11581.64|11581.64|11581.64|11581.64|11581.64|11581.64|11581.64|11581.64|0
1643201910000|2022-01-26 12:58:30|11581.43|11581.43|11582.7|11582.7|11582.7|11582.7|11581.43|11581.43|0
1643201930000|2022-01-26 12:58:50|11583.68|11583.68|11583.45|11583.45|11583.68|11583.68|11583.45|11583.45|0
1643201940000|2022-01-26 12:59:00|11582.27|11582.27|11582.06|11582.06|11582.27|11582.27|11582.06|11582.06|0
1643201950000|2022-01-26 12:59:10|11581.75|11581.75|11581.29|11581.29|11581.75|11581.75|11581.29|11581.29|0
1643201960000|2022-01-26 12:59:20|11581.5|11581.5|11581.11|11581.11|11581.5|11581.5|11581.11|11581.11|0
1643201970000|2022-01-26 12:59:30|11580.71|11580.71|11580.83|11580.83|11580.83|11580.83|11580.71|11580.71|0
1643201980000|2022-01-26 12:59:40|11580.95|11580.95|11580.95|11580.95|11580.95|11580.95|11580.95|11580.95|0
1643201990000|2022-01-26 12:59:50|11581.06|11581.06|11582.24|11582.24|11582.24|11582.24|11581.06|11581.06|0
1643202010000|2022-01-26 13:00:10|11582.04|11582.04|11581.63|11581.63|11582.73|11582.73|11581.63|11581.63|0
1643202020000|2022-01-26 13:00:20|11582.13|11582.13|11582.13|11582.13|11582.13|11582.13|11582.13|11582.13|0
1643202040000|2022-01-26 13:00:40|11582.53|11582.53|11582.53|11582.53|11582.53|11582.53|11582.53|11582.53|0
1643202050000|2022-01-26 13:00:50|11583.32|11583.32|11583.32|11583.32|11583.32|11583.32|11583.32|11583.32|0
1643202060000|2022-01-26 13:01:00|11582.98|11582.98|11582.98|11582.98|11582.98|11582.98|11582.98|11582.98|0
1643202070000|2022-01-26 13:01:10|11582.82|11582.82|11583.46|11583.46|11583.8|11583.8|11582.82|11582.82|0
1643202080000|2022-01-26 13:01:20|11583.23|11583.23|11583.43|11583.43|11583.43|11583.43|11583.23|11583.23|0
1643202090000|2022-01-26 13:01:30|11584.62|11584.62|11584.62|11584.62|11584.62|11584.62|11584.62|11584.62|0
1643202120000|2022-01-26 13:02:00|11585.6|11585.6|11583.43|11583.43|11585.6|11585.6|11583.43|11583.43|0
1643202140000|2022-01-26 13:02:20|11582.93|11582.93|11582.93|11582.93|11582.93|11582.93|11582.93|11582.93|0
1643202170000|2022-01-26 13:02:50|11582.53|11582.53|11582.53|11582.53|11582.53|11582.53|11582.53|11582.53|0
1643202180000|2022-01-26 13:03:00|11582.86|11582.86|11582.13|11582.13|11583.03|11583.03|11582.05|11582.05|0
1643202200000|2022-01-26 13:03:20|11581.87|11581.87|11582.01|11582.01|11582.01|11582.01|11581.8|11581.8|0
1643202210000|2022-01-26 13:03:30|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|0
1643202220000|2022-01-26 13:03:40|11581.5|11581.5|11580.7|11580.7|11581.5|11581.5|11580.7|11580.7|0
1643202230000|2022-01-26 13:03:50|11580.82|11580.82|11580.82|11580.82|11580.82|11580.82|11580.82|11580.82|0
1643202240000|2022-01-26 13:04:00|11580.98|11580.98|11581.66|11581.66|11581.71|11581.71|11580.98|11580.98|0
1643202250000|2022-01-26 13:04:10|11581.82|11581.82|11582.03|11582.03|11582.03|11582.03|11581.82|11581.82|0
1643202260000|2022-01-26 13:04:20|11582.38|11582.38|11583.36|11583.36|11583.36|11583.36|11582.38|11582.38|0
1643202270000|2022-01-26 13:04:30|11584.55|11584.55|11586.33|11586.33|11586.33|11586.33|11584.55|11584.55|0
1643202300000|2022-01-26 13:05:00|11586.45|11586.45|11586.8|11586.8|11586.8|11586.8|11586.45|11586.45|0
1643202380000|2022-01-26 13:06:20|11584.84|11584.84|11585.82|11585.82|11585.82|11585.82|11584.84|11584.84|0
1643202390000|2022-01-26 13:06:30|11587.78|11587.78|11587.78|11587.78|11587.78|11587.78|11587.78|11587.78|0
1643202400000|2022-01-26 13:06:40|11586.98|11586.98|11587.38|11587.38|11587.38|11587.38|11586.98|11586.98|0
1643202420000|2022-01-26 13:07:00|11587.54|11587.54|11587.54|11587.54|11587.54|11587.54|11587.54|11587.54|0
1643202430000|2022-01-26 13:07:10|11586.9|11586.9|11586.9|11586.9|11586.9|11586.9|11586.9|11586.9|0
1643202440000|2022-01-26 13:07:20|11587.06|11587.06|11588.24|11588.24|11588.24|11588.24|11587.06|11587.06|0
1643202450000|2022-01-26 13:07:30|11588.2|11588.2|11588.2|11588.2|11588.2|11588.2|11588.2|11588.2|0
1643202460000|2022-01-26 13:07:40|11588.32|11588.32|11588.32|11588.32|11588.32|11588.32|11588.32|11588.32|0
1643202470000|2022-01-26 13:07:50|11589.5|11589.5|11589.5|11589.5|11589.5|11589.5|11589.5|11589.5|0
1643202480000|2022-01-26 13:08:00|11589.81|11589.81|11589.6|11589.6|11589.81|11589.81|11589.6|11589.6|0
1643202490000|2022-01-26 13:08:10|11588.42|11588.42|11588.42|11588.42|11588.42|11588.42|11588.42|11588.42|0
1643202510000|2022-01-26 13:08:30|11589.6|11589.6|11590.1|11590.1|11590.1|11590.1|11589.6|11589.6|0
1643202520000|2022-01-26 13:08:40|11590.18|11590.18|11590.18|11590.18|11590.18|11590.18|11590.18|11590.18|0
1643202530000|2022-01-26 13:08:50|11590.11|11590.11|11590.11|11590.11|11590.11|11590.11|11590.11|11590.11|0
1643202540000|2022-01-26 13:09:00|11590.53|11590.53|11590.53|11590.53|11590.53|11590.53|11590.53|11590.53|0
1643202550000|2022-01-26 13:09:10|11590.86|11590.86|11590.86|11590.86|11590.86|11590.86|11590.86|11590.86|0
1643202560000|2022-01-26 13:09:20|11591.12|11591.12|11590.94|11590.94|11591.12|11591.12|11590.94|11590.94|0
1643202580000|2022-01-26 13:09:40|11591.14|11591.14|11590.45|11590.45|11591.14|11591.14|11590.45|11590.45|0
1643202590000|2022-01-26 13:09:50|11590.33|11590.33|11590.33|11590.33|11590.33|11590.33|11590.33|11590.33|0
1643202600000|2022-01-26 13:10:00|11591.31|11591.31|11590.79|11590.79|11591.31|11591.31|11590.79|11590.79|0
1643202610000|2022-01-26 13:10:10|11589.81|11589.81|11589.81|11589.81|11589.81|11589.81|11589.81|11589.81|0
1643202640000|2022-01-26 13:10:40|11589.41|11589.41|11588.14|11588.14|11589.41|11589.41|11588.14|11588.14|0
1643202660000|2022-01-26 13:11:00|11588.48|11588.48|11588.48|11588.48|11588.48|11588.48|11588.48|11588.48|0
1643202690000|2022-01-26 13:11:30|11588.14|11588.14|11588.14|11588.14|11588.14|11588.14|11588.14|11588.14|0
1643202700000|2022-01-26 13:11:40|11587.79|11587.79|11587.59|11587.59|11587.79|11587.79|11587.59|11587.59|0
1643202720000|2022-01-26 13:12:00|11587.98|11587.98|11587.98|11587.98|11587.98|11587.98|11587.98|11587.98|0
1643202740000|2022-01-26 13:12:20|11587|11587|11587|11587|11587|11587|11587|11587|0
1643202760000|2022-01-26 13:12:40|11585.82|11585.82|11585.7|11585.7|11585.82|11585.82|11585.7|11585.7|0
1643202770000|2022-01-26 13:12:50|11584.72|11584.72|11584.37|11584.37|11584.72|11584.72|11584.37|11584.37|0
1643202780000|2022-01-26 13:13:00|11584.16|11584.16|11584|11584|11584.16|11584.16|11584|11584|0
1643202800000|2022-01-26 13:13:20|11584.24|11584.24|11584.24|11584.24|11584.24|11584.24|11584.24|11584.24|0
1643202820000|2022-01-26 13:13:40|11584.58|11584.58|11584.58|11584.58|11584.58|11584.58|11584.58|11584.58|0
1643202830000|2022-01-26 13:13:50|11584.37|11584.37|11584.37|11584.37|11584.37|11584.37|11584.37|11584.37|0
1643202840000|2022-01-26 13:14:00|11583.19|11583.19|11583.31|11583.31|11583.31|11583.31|11583.19|11583.19|0
1643202870000|2022-01-26 13:14:30|11581.36|11581.36|11581.36|11581.36|11581.36|11581.36|11581.36|11581.36|0
1643202890000|2022-01-26 13:14:50|11581.51|11581.51|11581.51|11581.51|11581.51|11581.51|11581.51|11581.51|0
1643202940000|2022-01-26 13:15:40|11581.75|11581.75|11581.35|11581.35|11581.75|11581.75|11581.35|11581.35|0
1643202950000|2022-01-26 13:15:50|11582.54|11582.54|11583.73|11583.73|11583.73|11583.73|11582.54|11582.54|0
1643202960000|2022-01-26 13:16:00|11584.42|11584.42|11584.54|11584.54|11584.54|11584.54|11584.42|11584.42|0
1643202970000|2022-01-26 13:16:10|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|0
1643203010000|2022-01-26 13:16:50|11585.87|11585.87|11585.87|11585.87|11585.87|11585.87|11585.87|11585.87|0
1643203020000|2022-01-26 13:17:00|11586.85|11586.85|11586.85|11586.85|11586.85|11586.85|11586.85|11586.85|0
1643203030000|2022-01-26 13:17:10|11587.15|11587.15|11587.15|11587.15|11587.15|11587.15|11587.15|11587.15|0
1643203050000|2022-01-26 13:17:30|11587.49|11587.49|11587.49|11587.49|11587.49|11587.49|11587.49|11587.49|0
1643203060000|2022-01-26 13:17:40|11589.45|11589.45|11589.45|11589.45|11589.45|11589.45|11589.45|11589.45|0
1643203070000|2022-01-26 13:17:50|11590.64|11590.64|11590.64|11590.64|11590.64|11590.64|11590.64|11590.64|0
1643203080000|2022-01-26 13:18:00|11591.94|11591.94|11592.2|11592.2|11592.2|11592.2|11591.94|11591.94|0
1643203100000|2022-01-26 13:18:20|11593|11593|11593|11593|11593|11593|11593|11593|0
1643203110000|2022-01-26 13:18:30|11593.39|11593.39|11593.47|11593.47|11593.47|11593.47|11593.39|11593.39|0
1643203130000|2022-01-26 13:18:50|11594.27|11594.27|11594.27|11594.27|11594.27|11594.27|11594.27|11594.27|0
1643203140000|2022-01-26 13:19:00|11594.43|11594.43|11594.43|11594.43|11594.43|11594.43|11594.43|11594.43|0
1643203150000|2022-01-26 13:19:10|11595.41|11595.41|11597.37|11597.37|11597.37|11597.37|11595.41|11595.41|0
1643203160000|2022-01-26 13:19:20|11596.68|11596.68|11595.5|11595.5|11596.68|11596.68|11595.5|11595.5|0
1643203170000|2022-01-26 13:19:30|11594.7|11594.7|11593.35|11593.35|11594.7|11594.7|11593.35|11593.35|0
1643203180000|2022-01-26 13:19:40|11592.16|11592.16|11591.02|11591.02|11592.16|11592.16|11590.9|11590.9|0
1643203190000|2022-01-26 13:19:50|11591.36|11591.36|11591.36|11591.36|11591.36|11591.36|11591.36|11591.36|0
1643203210000|2022-01-26 13:20:10|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|0
1643203230000|2022-01-26 13:20:30|11592.95|11592.95|11592.95|11592.95|11592.95|11592.95|11592.95|11592.95|0
1643203250000|2022-01-26 13:20:50|11593.11|11593.11|11594.09|11594.09|11594.09|11594.09|11593.11|11593.11|0
1643203260000|2022-01-26 13:21:00|11593.83|11593.83|11593.98|11593.98|11593.99|11593.99|11593.83|11593.83|0
1643203270000|2022-01-26 13:21:10|11595.16|11595.16|11595.16|11595.16|11595.16|11595.16|11595.04|11595.04|0
1643203280000|2022-01-26 13:21:20|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|11595.04|0
1643203330000|2022-01-26 13:22:10|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|0
1643203340000|2022-01-26 13:22:20|11595.04|11595.04|11595.74|11595.74|11595.74|11595.74|11595.04|11595.04|0
1643203350000|2022-01-26 13:22:30|11595.8|11595.8|11596.02|11596.02|11596.14|11596.14|11595.8|11595.8|0
1643203360000|2022-01-26 13:22:40|11595.81|11595.81|11598.01|11598.01|11598.01|11598.01|11595.6|11595.6|0
1643203370000|2022-01-26 13:22:50|11598.08|11598.08|11598.08|11598.08|11598.08|11598.08|11598.08|11598.08|0
1643203390000|2022-01-26 13:23:10|11598.48|11598.48|11600.71|11600.71|11600.71|11600.71|11598.48|11598.48|0
1643203420000|2022-01-26 13:23:40|11599.38|11599.38|11598.4|11598.4|11599.38|11599.38|11598.4|11598.4|0
1643203440000|2022-01-26 13:24:00|11598.75|11598.75|11599.15|11599.15|11599.15|11599.15|11598.75|11598.75|0
1643203450000|2022-01-26 13:24:10|11600.13|11600.13|11600.13|11600.13|11600.13|11600.13|11600.13|11600.13|0
1643203460000|2022-01-26 13:24:20|11600.47|11600.47|11600.21|11600.21|11600.47|11600.47|11600.21|11600.21|0
1643203470000|2022-01-26 13:24:30|11600.56|11600.56|11600.56|11600.56|11600.56|11600.56|11600.56|11600.56|0
1643203490000|2022-01-26 13:24:50|11600.95|11600.95|11600.26|11600.26|11600.95|11600.95|11600.26|11600.26|0
1643203500000|2022-01-26 13:25:00|11600.47|11600.47|11600.47|11600.47|11600.47|11600.47|11600.12|11600.12|0
1643203510000|2022-01-26 13:25:10|11600.64|11600.64|11600|11600|11600.8|11600.8|11600|11600|0
1643203520000|2022-01-26 13:25:20|11599.66|11599.66|11599.66|11599.66|11599.66|11599.66|11599.66|11599.66|0
1643203530000|2022-01-26 13:25:30|11600|11600|11600.47|11600.47|11600.47|11600.47|11600|11600|0
1643203540000|2022-01-26 13:25:40|11600.82|11600.82|11600.68|11600.68|11601.03|11601.03|11600.68|11600.68|0
1643203560000|2022-01-26 13:26:00|11599.7|11599.7|11599.36|11599.36|11599.7|11599.7|11599.36|11599.36|0
1643203570000|2022-01-26 13:26:10|11600.55|11600.55|11600.95|11600.95|11600.95|11600.95|11600.55|11600.55|0
1643203580000|2022-01-26 13:26:20|11601.75|11601.75|11600.23|11600.23|11601.75|11601.75|11600.23|11600.23|0
1643203590000|2022-01-26 13:26:30|11600.2|11600.2|11600.08|11600.08|11600.29|11600.29|11600.03|11600.03|0
1643203610000|2022-01-26 13:26:50|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|0
1643203620000|2022-01-26 13:27:00|11601.57|11601.57|11601.78|11601.78|11601.78|11601.78|11601.57|11601.57|0
1643203640000|2022-01-26 13:27:20|11601.38|11601.38|11602.76|11602.76|11602.76|11602.76|11601.38|11601.38|0
1643203650000|2022-01-26 13:27:30|11602.42|11602.42|11602.42|11602.42|11602.42|11602.42|11602.42|11602.42|0
1643203680000|2022-01-26 13:28:00|11602.76|11602.76|11604.09|11604.09|11604.09|11604.09|11602.76|11602.76|0
1643203690000|2022-01-26 13:28:10|11605.07|11605.07|11604.83|11604.83|11605.07|11605.07|11604.83|11604.83|0
1643203700000|2022-01-26 13:28:20|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|0
1643203740000|2022-01-26 13:29:00|11606.57|11606.57|11608.42|11608.42|11608.42|11608.42|11606.47|11606.47|0
1643203760000|2022-01-26 13:29:20|11608.55|11608.55|11607.84|11607.84|11608.82|11608.82|11607.84|11607.84|0
1643203770000|2022-01-26 13:29:30|11608.06|11608.06|11608.06|11608.06|11608.06|11608.06|11608.06|11608.06|0
1643203790000|2022-01-26 13:29:50|11609.03|11609.03|11609.26|11609.26|11609.26|11609.26|11609.03|11609.03|0
1643203800000|2022-01-26 13:30:00|11608.86|11608.86|11606.95|11606.95|11608.86|11608.86|11606.7|11606.7|0
1643203810000|2022-01-26 13:30:10|11607.3|11607.3|11611.56|11611.56|11611.56|11611.56|11607.3|11607.3|0
1643203820000|2022-01-26 13:30:20|11612.75|11612.75|11612.75|11612.75|11612.75|11612.75|11612.75|11612.75|0
1643203830000|2022-01-26 13:30:30|11610.79|11610.79|11613.53|11613.53|11613.53|11613.53|11610.79|11610.79|0
1643203840000|2022-01-26 13:30:40|11613.65|11613.65|11611.59|11611.59|11613.65|11613.65|11611.59|11611.59|0
1643203850000|2022-01-26 13:30:50|11611.38|11611.38|11614.02|11614.02|11614.02|11614.02|11611.38|11611.38|0
1643203860000|2022-01-26 13:31:00|11614.28|11614.28|11614.2|11614.2|11614.28|11614.28|11614.2|11614.2|0
1643203870000|2022-01-26 13:31:10|11613.02|11613.02|11613.02|11613.02|11613.02|11613.02|11613.02|11613.02|0
1643203880000|2022-01-26 13:31:20|11612.04|11612.04|11610.08|11610.08|11612.04|11612.04|11610.08|11610.08|0
1643203900000|2022-01-26 13:31:40|11609.28|11609.28|11609.21|11609.21|11609.36|11609.36|11609.21|11609.21|0
1643203910000|2022-01-26 13:31:50|11609.04|11609.04|11608.61|11608.61|11609.24|11609.24|11608.61|11608.61|0
1643203920000|2022-01-26 13:32:00|11607.42|11607.42|11607.77|11607.77|11607.77|11607.77|11607.42|11607.42|0
1643203930000|2022-01-26 13:32:10|11607.53|11607.53|11607.75|11607.75|11607.75|11607.75|11606.78|11606.78|0
1643203950000|2022-01-26 13:32:30|11607.36|11607.36|11608.34|11608.34|11608.34|11608.34|11606.96|11606.96|0
1643203960000|2022-01-26 13:32:40|11607.25|11607.25|11609.6|11609.6|11609.6|11609.6|11607.25|11607.25|0
1643203970000|2022-01-26 13:32:50|11609.26|11609.26|11609.26|11609.26|11609.26|11609.26|11609.26|11609.26|0
1643203980000|2022-01-26 13:33:00|11608.28|11608.28|11608.23|11608.23|11608.28|11608.28|11607.53|11607.53|0
1643204010000|2022-01-26 13:33:30|11608.01|11608.01|11608.01|11608.01|11608.01|11608.01|11608.01|11608.01|0
1643204030000|2022-01-26 13:33:50|11608|11608|11607.47|11607.47|11608|11608|11607.47|11607.47|0
1643204040000|2022-01-26 13:34:00|11606.29|11606.29|11606.17|11606.17|11606.29|11606.29|11606.17|11606.17|0
1643204050000|2022-01-26 13:34:10|11606.51|11606.51|11606.11|11606.11|11606.51|11606.51|11606.11|11606.11|0
1643204060000|2022-01-26 13:34:20|11606.27|11606.27|11605.29|11605.29|11606.27|11606.27|11605.29|11605.29|0
1643204070000|2022-01-26 13:34:30|11604.89|11604.89|11604.89|11604.89|11604.89|11604.89|11604.89|11604.89|0
1643204080000|2022-01-26 13:34:40|11604.49|11604.49|11604.24|11604.24|11604.49|11604.49|11604.24|11604.24|0
1643204090000|2022-01-26 13:34:50|11604|11604|11604|11604|11604|11604|11604|11604|0
1643204120000|2022-01-26 13:35:20|11604.39|11604.39|11605.59|11605.59|11605.59|11605.59|11604.39|11604.39|0
1643204140000|2022-01-26 13:35:40|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|0
1643204150000|2022-01-26 13:35:50|11605.44|11605.44|11603.36|11603.36|11605.44|11605.44|11603.36|11603.36|0
1643204160000|2022-01-26 13:36:00|11604.34|11604.34|11606.3|11606.3|11606.3|11606.3|11604.34|11604.34|0
1643204170000|2022-01-26 13:36:10|11606.1|11606.1|11605.87|11605.87|11606.1|11606.1|11605.87|11605.87|0
1643204190000|2022-01-26 13:36:30|11605.71|11605.71|11605.35|11605.35|11605.71|11605.71|11605.35|11605.35|0
1643204200000|2022-01-26 13:36:40|11605.2|11605.2|11604.41|11604.41|11605.36|11605.36|11604.41|11604.41|0
1643204210000|2022-01-26 13:36:50|11604.57|11604.57|11602.99|11602.99|11604.57|11604.57|11602.99|11602.99|0
1643204230000|2022-01-26 13:37:10|11602.66|11602.66|11601.97|11601.97|11602.66|11602.66|11600.91|11600.91|0
1643204240000|2022-01-26 13:37:20|11600.99|11600.99|11597.22|11597.22|11600.99|11600.99|11597.22|11597.22|0
1643204250000|2022-01-26 13:37:30|11598.19|11598.19|11598.07|11598.07|11598.19|11598.19|11598.07|11598.07|0
1643204280000|2022-01-26 13:38:00|11599.05|11599.05|11599.05|11599.05|11599.05|11599.05|11599.05|11599.05|0
1643204300000|2022-01-26 13:38:20|11598.07|11598.07|11599.25|11599.25|11599.25|11599.25|11598.07|11598.07|0
1643204310000|2022-01-26 13:38:30|11599.48|11599.48|11599.59|11599.59|11599.59|11599.59|11599.48|11599.48|0
1643204320000|2022-01-26 13:38:40|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|0
1643204330000|2022-01-26 13:38:50|11600.25|11600.25|11600.18|11600.18|11600.37|11600.37|11600.18|11600.18|0
1643204340000|2022-01-26 13:39:00|11600.3|11600.3|11600.3|11600.3|11600.3|11600.3|11600.3|11600.3|0
1643204350000|2022-01-26 13:39:10|11600.79|11600.79|11600.69|11600.69|11601.04|11601.04|11600.69|11600.69|0
1643204360000|2022-01-26 13:39:20|11600.52|11600.52|11600.63|11600.63|11600.63|11600.63|11600.52|11600.52|0
1643204370000|2022-01-26 13:39:30|11600.58|11600.58|11599.27|11599.27|11600.58|11600.58|11599.27|11599.27|0
1643204390000|2022-01-26 13:39:50|11598.93|11598.93|11599.14|11599.14|11599.14|11599.14|11598.93|11598.93|0
1643204400000|2022-01-26 13:40:00|11599.25|11599.25|11598.76|11598.76|11599.25|11599.25|11598.76|11598.76|0
1643204450000|2022-01-26 13:40:50|11598.64|11598.64|11598.17|11598.17|11598.64|11598.64|11598.17|11598.17|0
1643204460000|2022-01-26 13:41:00|11596.98|11596.98|11596.98|11596.98|11596.98|11596.98|11596.98|11596.98|0
1643204470000|2022-01-26 13:41:10|11596.58|11596.58|11596.58|11596.58|11596.58|11596.58|11596.58|11596.58|0
1643204490000|2022-01-26 13:41:30|11596.53|11596.53|11596.53|11596.53|11596.53|11596.53|11596.53|11596.53|0
1643204500000|2022-01-26 13:41:40|11596.28|11596.28|11596.4|11596.4|11596.4|11596.4|11596.28|11596.28|0
1643204510000|2022-01-26 13:41:50|11596.28|11596.28|11597.36|11597.36|11597.36|11597.36|11595.77|11595.77|0
1643204520000|2022-01-26 13:42:00|11597.48|11597.48|11600.26|11600.26|11600.26|11600.26|11597.48|11597.48|0
1643204530000|2022-01-26 13:42:10|11600.13|11600.13|11600.13|11600.13|11600.13|11600.13|11600.13|11600.13|0
1643204540000|2022-01-26 13:42:20|11601.11|11601.11|11600.98|11600.98|11601.11|11601.11|11600.98|11600.98|0
1643204550000|2022-01-26 13:42:30|11600.88|11600.88|11605.01|11605.01|11605.01|11605.01|11600.88|11600.88|0
1643204560000|2022-01-26 13:42:40|11605.99|11605.99|11607.28|11607.28|11607.28|11607.28|11605.99|11605.99|0
1643204570000|2022-01-26 13:42:50|11608.26|11608.26|11608.26|11608.26|11608.26|11608.26|11608.26|11608.26|0
1643204580000|2022-01-26 13:43:00|11609.24|11609.24|11609.59|11609.59|11609.59|11609.59|11609.24|11609.24|0
1643204590000|2022-01-26 13:43:10|11609.47|11609.47|11609.33|11609.33|11609.47|11609.47|11609.07|11609.07|0
1643204600000|2022-01-26 13:43:20|11608.35|11608.35|11607.05|11607.05|11608.35|11608.35|11606.76|11606.76|0
1643204610000|2022-01-26 13:43:30|11606.9|11606.9|11606.9|11606.9|11606.9|11606.9|11606.9|11606.9|0
1643204620000|2022-01-26 13:43:40|11606.65|11606.65|11606.3|11606.3|11606.65|11606.65|11606.3|11606.3|0
1643204630000|2022-01-26 13:43:50|11606.53|11606.53|11605.27|11605.27|11606.53|11606.53|11605.14|11605.14|0
1643204640000|2022-01-26 13:44:00|11605.43|11605.43|11604.54|11604.54|11605.67|11605.67|11604.54|11604.54|0
1643204650000|2022-01-26 13:44:10|11604.49|11604.49|11604.31|11604.31|11604.49|11604.49|11604.31|11604.31|0
1643204660000|2022-01-26 13:44:20|11604.71|11604.71|11604.71|11604.71|11604.71|11604.71|11604.71|11604.71|0
1643204680000|2022-01-26 13:44:40|11604.5|11604.5|11604.5|11604.5|11604.5|11604.5|11604.5|11604.5|0
1643204690000|2022-01-26 13:44:50|11604.35|11604.35|11604.09|11604.09|11604.35|11604.35|11604.09|11604.09|0
1643204700000|2022-01-26 13:45:00|11603.88|11603.88|11603.98|11603.98|11603.98|11603.98|11603|11603|0
1643204720000|2022-01-26 13:45:20|11603|11603|11603.4|11603.4|11603.4|11603.4|11603|11603|0
1643204730000|2022-01-26 13:45:30|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|0
1643204740000|2022-01-26 13:45:40|11602.85|11602.85|11603.65|11603.65|11603.65|11603.65|11602.85|11602.85|0
1643204750000|2022-01-26 13:45:50|11606.21|11606.21|11606.21|11606.21|11606.21|11606.21|11606.21|11606.21|0
1643204760000|2022-01-26 13:46:00|11606.62|11606.62|11607.02|11607.02|11607.02|11607.02|11606.62|11606.62|0
1643204770000|2022-01-26 13:46:10|11607.23|11607.23|11607.14|11607.14|11607.23|11607.23|11606.81|11606.81|0
1643204790000|2022-01-26 13:46:30|11607.77|11607.77|11607.77|11607.77|11608.96|11608.96|11607.77|11607.77|0
1643204830000|2022-01-26 13:47:10|11605.82|11605.82|11605.82|11605.82|11605.82|11605.82|11605.82|11605.82|0
1643204840000|2022-01-26 13:47:20|11605.58|11605.58|11606.71|11606.71|11606.71|11606.71|11605.58|11605.58|0
1643204850000|2022-01-26 13:47:30|11607.2|11607.2|11607.2|11607.2|11607.2|11607.2|11607.2|11607.2|0
1643204870000|2022-01-26 13:47:50|11607.36|11607.36|11607.36|11607.36|11607.36|11607.36|11607.36|11607.36|0
1643204890000|2022-01-26 13:48:10|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|0
1643204900000|2022-01-26 13:48:20|11607.45|11607.45|11607.45|11607.45|11607.45|11607.45|11607.45|11607.45|0
1643204910000|2022-01-26 13:48:30|11607.33|11607.33|11607.56|11607.56|11607.56|11607.56|11607.33|11607.33|0
1643204930000|2022-01-26 13:48:50|11607.16|11607.16|11607.04|11607.04|11607.16|11607.16|11607.04|11607.04|0
1643204940000|2022-01-26 13:49:00|11605.85|11605.85|11605.51|11605.51|11605.85|11605.85|11605.51|11605.51|0
1643204960000|2022-01-26 13:49:20|11605.11|11605.11|11605.11|11605.11|11605.11|11605.11|11605.11|11605.11|0
1643204980000|2022-01-26 13:49:40|11604.9|11604.9|11604.9|11604.9|11604.9|11604.9|11604.9|11604.9|0
1643204990000|2022-01-26 13:49:50|11604.5|11604.5|11602.7|11602.7|11604.5|11604.5|11602.7|11602.7|0
1643205000000|2022-01-26 13:50:00|11602.58|11602.58|11602.58|11602.58|11602.58|11602.58|11602.58|11602.58|0
1643205010000|2022-01-26 13:50:10|11602.97|11602.97|11603.37|11603.37|11603.37|11603.37|11602.97|11602.97|0
1643205060000|2022-01-26 13:51:00|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|0
1643205070000|2022-01-26 13:51:10|11605.54|11605.54|11605.14|11605.14|11605.54|11605.54|11605.14|11605.14|0
1643205080000|2022-01-26 13:51:20|11605.27|11605.27|11605.27|11605.27|11605.27|11605.27|11605.27|11605.27|0
1643205120000|2022-01-26 13:52:00|11605.43|11605.43|11605.43|11605.43|11605.43|11605.43|11605.43|11605.43|0
1643205160000|2022-01-26 13:52:40|11605.35|11605.35|11604.77|11604.77|11605.35|11605.35|11604.77|11604.77|0
1643205190000|2022-01-26 13:53:10|11605.17|11605.17|11604.77|11604.77|11605.17|11605.17|11604.77|11604.77|0
1643205200000|2022-01-26 13:53:20|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|0
1643205210000|2022-01-26 13:53:30|11605.53|11605.53|11606.14|11606.14|11606.14|11606.14|11605.53|11605.53|0
1643205220000|2022-01-26 13:53:40|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|0
1643205240000|2022-01-26 13:54:00|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|0
1643205250000|2022-01-26 13:54:10|11604.42|11604.42|11601.28|11601.28|11604.42|11604.42|11601.28|11601.28|0
1643205270000|2022-01-26 13:54:30|11601.78|11601.78|11601.78|11601.78|11601.78|11601.78|11601.78|11601.78|0
1643205280000|2022-01-26 13:54:40|11601.38|11601.38|11601.38|11601.38|11601.38|11601.38|11601.38|11601.38|0
1643205290000|2022-01-26 13:54:50|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|0
1643205300000|2022-01-26 13:55:00|11603.55|11603.55|11603.55|11603.55|11603.55|11603.55|11603.55|11603.55|0
1643205310000|2022-01-26 13:55:10|11604.04|11604.04|11603.31|11603.31|11604.04|11604.04|11602.57|11602.57|0
1643205320000|2022-01-26 13:55:20|11604.66|11604.66|11604.81|11604.81|11604.81|11604.81|11604.66|11604.66|0
1643205330000|2022-01-26 13:55:30|11605.06|11605.06|11605.27|11605.27|11605.27|11605.27|11605.06|11605.06|0
1643205360000|2022-01-26 13:56:00|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|0
1643205370000|2022-01-26 13:56:10|11604.29|11604.29|11604.11|11604.11|11604.29|11604.29|11604.11|11604.11|0
1643205380000|2022-01-26 13:56:20|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|0
1643205390000|2022-01-26 13:56:30|11602.86|11602.86|11602.28|11602.28|11602.86|11602.86|11601.54|11601.54|0
1643205400000|2022-01-26 13:56:40|11604.23|11604.23|11603.84|11603.84|11604.23|11604.23|11603.84|11603.84|0
1643205410000|2022-01-26 13:56:50|11604.18|11604.18|11604.98|11604.98|11604.98|11604.98|11604.18|11604.18|0
1643205420000|2022-01-26 13:57:00|11604.58|11604.58|11604.58|11604.58|11604.58|11604.58|11604.58|11604.58|0
1643205440000|2022-01-26 13:57:20|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|0
1643205450000|2022-01-26 13:57:30|11604.37|11604.37|11604.25|11604.25|11604.37|11604.37|11604.25|11604.25|0
1643205460000|2022-01-26 13:57:40|11602.29|11602.29|11602.29|11602.29|11602.29|11602.29|11602.29|11602.29|0
1643205500000|2022-01-26 13:58:20|11601.9|11601.9|11603.27|11603.27|11603.27|11603.27|11601.9|11601.9|0
1643205510000|2022-01-26 13:58:30|11603.67|11603.67|11604.86|11604.86|11604.86|11604.86|11603.67|11603.67|0
1643205530000|2022-01-26 13:58:50|11605.12|11605.12|11605.1|11605.1|11605.35|11605.35|11605.1|11605.1|0
1643205550000|2022-01-26 13:59:10|11604.89|11604.89|11602.72|11602.72|11604.89|11604.89|11602.72|11602.72|0
1643205600000|2022-01-26 14:00:00|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|0
1643205610000|2022-01-26 14:00:10|11603.02|11603.02|11603.09|11603.09|11603.09|11603.09|11603.02|11603.02|0
1643205620000|2022-01-26 14:00:20|11603.32|11603.32|11603.63|11603.63|11603.63|11603.63|11603.32|11603.32|0
1643205630000|2022-01-26 14:00:30|11604.81|11604.81|11604.81|11604.81|11604.81|11604.81|11604.81|11604.81|0
1643205640000|2022-01-26 14:00:40|11605.21|11605.21|11603.25|11603.25|11605.21|11605.21|11603.25|11603.25|0
1643205650000|2022-01-26 14:00:50|11602.27|11602.27|11602.04|11602.04|11602.27|11602.27|11602.04|11602.04|0
1643205660000|2022-01-26 14:01:00|11602.12|11602.12|11602.12|11602.12|11602.12|11602.12|11602.12|11602.12|0
1643205670000|2022-01-26 14:01:10|11601.97|11601.97|11603.15|11603.15|11603.15|11603.15|11601.97|11601.97|0
1643205680000|2022-01-26 14:01:20|11603|11603|11603|11603|11603|11603|11603|11603|0
1643205690000|2022-01-26 14:01:30|11603.69|11603.69|11602.95|11602.95|11603.69|11603.69|11602.95|11602.95|0
1643205720000|2022-01-26 14:02:00|11603.29|11603.29|11602.95|11602.95|11603.29|11603.29|11602.95|11602.95|0
1643205740000|2022-01-26 14:02:20|11602.77|11602.77|11602.77|11602.77|11602.77|11602.77|11602.77|11602.77|0
1643205750000|2022-01-26 14:02:30|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|0
1643205760000|2022-01-26 14:02:40|11602.38|11602.38|11602.21|11602.21|11602.38|11602.38|11602.21|11602.21|0
1643205770000|2022-01-26 14:02:50|11602.08|11602.08|11602.32|11602.32|11602.32|11602.32|11602.08|11602.08|0
1643205780000|2022-01-26 14:03:00|11602.72|11602.72|11602.72|11602.72|11602.72|11602.72|11602.72|11602.72|0
1643205790000|2022-01-26 14:03:10|11602.54|11602.54|11602.34|11602.34|11602.54|11602.54|11602.34|11602.34|0
1643205800000|2022-01-26 14:03:20|11603.32|11603.32|11603.66|11603.66|11603.66|11603.66|11603.32|11603.32|0
1643205810000|2022-01-26 14:03:30|11603.78|11603.78|11603.38|11603.38|11603.78|11603.78|11603.38|11603.38|0
1643205820000|2022-01-26 14:03:40|11603.33|11603.33|11601.29|11601.29|11603.33|11603.33|11601.29|11601.29|0
1643205830000|2022-01-26 14:03:50|11600.95|11600.95|11600.13|11600.13|11600.95|11600.95|11599.92|11599.92|0
1643205840000|2022-01-26 14:04:00|11600.93|11600.93|11600.41|11600.41|11600.93|11600.93|11600.41|11600.41|0
1643205850000|2022-01-26 14:04:10|11600.28|11600.28|11591.97|11591.97|11600.28|11600.28|11591.97|11591.97|0
1643205870000|2022-01-26 14:04:30|11591.58|11591.58|11592.95|11592.95|11592.95|11592.95|11591.58|11591.58|0
1643205890000|2022-01-26 14:04:50|11592.71|11592.71|11591.53|11591.53|11592.71|11592.71|11591.53|11591.53|0
1643205900000|2022-01-26 14:05:00|11591.13|11591.13|11590.74|11590.74|11591.13|11591.13|11590.74|11590.74|0
1643205910000|2022-01-26 14:05:10|11590.48|11590.48|11590.48|11590.48|11590.48|11590.48|11590.48|11590.48|0
1643205920000|2022-01-26 14:05:20|11590.27|11590.27|11590.27|11590.27|11590.27|11590.27|11590.27|11590.27|0
1643205940000|2022-01-26 14:05:40|11591.46|11591.46|11591.11|11591.11|11591.46|11591.46|11591.11|11591.11|0
1643205950000|2022-01-26 14:05:50|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|0
1643205960000|2022-01-26 14:06:00|11591.06|11591.06|11591.13|11591.13|11591.53|11591.53|11590.66|11590.66|0
1643205970000|2022-01-26 14:06:10|11589.17|11589.17|11589.47|11589.47|11589.47|11589.47|11589.17|11589.17|0
1643205990000|2022-01-26 14:06:30|11588.29|11588.29|11588.29|11588.29|11588.29|11588.29|11588.29|11588.29|0
1643206010000|2022-01-26 14:06:50|11588.19|11588.19|11588.19|11588.19|11588.19|11588.19|11588.19|11588.19|0
1643206020000|2022-01-26 14:07:00|11586.23|11586.23|11586.23|11586.23|11586.23|11586.23|11586.23|11586.23|0
1643206030000|2022-01-26 14:07:10|11586.46|11586.46|11586.46|11586.46|11586.46|11586.46|11586.46|11586.46|0
1643206060000|2022-01-26 14:07:40|11586.58|11586.58|11586.7|11586.7|11586.7|11586.7|11586.58|11586.58|0
1643206080000|2022-01-26 14:08:00|11586.3|11586.3|11585.84|11585.84|11586.3|11586.3|11585.84|11585.84|0
1643206090000|2022-01-26 14:08:10|11587.02|11587.02|11586.68|11586.68|11587.02|11587.02|11586.68|11586.68|0
1643206100000|2022-01-26 14:08:20|11586.8|11586.8|11586.86|11586.86|11586.86|11586.86|11586.8|11586.8|0
1643206120000|2022-01-26 14:08:40|11587.26|11587.26|11587.26|11587.26|11587.26|11587.26|11587.26|11587.26|0
1643206140000|2022-01-26 14:09:00|11587.65|11587.65|11587.58|11587.58|11587.69|11587.69|11587.29|11587.29|0
1643206150000|2022-01-26 14:09:10|11587.83|11587.83|11587.63|11587.63|11587.83|11587.83|11587.63|11587.63|0
1643206160000|2022-01-26 14:09:20|11587.47|11587.47|11587.64|11587.64|11587.64|11587.64|11587.47|11587.47|0
1643206170000|2022-01-26 14:09:30|11586.66|11586.66|11586.46|11586.46|11586.66|11586.66|11586.46|11586.46|0
1643206180000|2022-01-26 14:09:40|11586.33|11586.33|11585.82|11585.82|11586.33|11586.33|11584.64|11584.64|0
1643206190000|2022-01-26 14:09:50|11586.8|11586.8|11586.8|11586.8|11586.8|11586.8|11586.8|11586.8|0
1643206210000|2022-01-26 14:10:10|11587.01|11587.01|11586.71|11586.71|11587.01|11587.01|11586.61|11586.61|0
1643206230000|2022-01-26 14:10:30|11587.69|11587.69|11585.95|11585.95|11587.74|11587.74|11585.95|11585.95|0
1643206240000|2022-01-26 14:10:40|11584.76|11584.76|11589.78|11589.78|11589.78|11589.78|11584.76|11584.76|0
1643206250000|2022-01-26 14:10:50|11590.03|11590.03|11590.03|11590.03|11590.29|11590.29|11590.03|11590.03|0
1643206260000|2022-01-26 14:11:00|11590.2|11590.2|11590.06|11590.06|11590.51|11590.51|11590.06|11590.06|0
1643206270000|2022-01-26 14:11:10|11591.04|11591.04|11590.8|11590.8|11591.04|11591.04|11590.8|11590.8|0
1643206280000|2022-01-26 14:11:20|11591.99|11591.99|11592.81|11592.81|11592.81|11592.81|11591.99|11591.99|0
1643206290000|2022-01-26 14:11:30|11593.99|11593.99|11593.99|11593.99|11593.99|11593.99|11593.99|11593.99|0
1643206300000|2022-01-26 14:11:40|11595.95|11595.95|11596.05|11596.05|11596.36|11596.36|11595.95|11595.95|0
1643206310000|2022-01-26 14:11:50|11596.41|11596.41|11596.53|11596.53|11596.53|11596.53|11596.41|11596.41|0
1643206320000|2022-01-26 14:12:00|11596.14|11596.14|11594.97|11594.97|11596.15|11596.15|11594.97|11594.97|0
1643206330000|2022-01-26 14:12:10|11595.37|11595.37|11595.25|11595.25|11595.37|11595.37|11595.25|11595.25|0
1643206340000|2022-01-26 14:12:20|11595.33|11595.33|11594.83|11594.83|11595.37|11595.37|11594.83|11594.83|0
1643206350000|2022-01-26 14:12:30|11594.78|11594.78|11595.14|11595.14|11595.14|11595.14|11594.78|11594.78|0
1643206360000|2022-01-26 14:12:40|11594.72|11594.72|11594.72|11594.72|11594.72|11594.72|11594.72|11594.72|0
1643206380000|2022-01-26 14:13:00|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|0
1643206390000|2022-01-26 14:13:10|11594.89|11594.89|11594.67|11594.67|11594.89|11594.89|11594.55|11594.55|0
1643206400000|2022-01-26 14:13:20|11594.87|11594.87|11595.08|11595.08|11595.08|11595.08|11594.87|11594.87|0
1643206410000|2022-01-26 14:13:30|11595|11595|11595.12|11595.12|11595.12|11595.12|11595|11595|0
1643206420000|2022-01-26 14:13:40|11596.31|11596.31|11597.29|11597.29|11597.29|11597.29|11596.31|11596.31|0
1643206430000|2022-01-26 14:13:50|11597.06|11597.06|11596.98|11596.98|11597.06|11597.06|11596.98|11596.98|0
1643206440000|2022-01-26 14:14:00|11597.11|11597.11|11596.29|11596.29|11597.11|11597.11|11596.13|11596.13|0
1643206450000|2022-01-26 14:14:10|11595.95|11595.95|11593.86|11593.86|11595.95|11595.95|11593.58|11593.58|0
1643206470000|2022-01-26 14:14:30|11592.67|11592.67|11592.32|11592.32|11592.67|11592.67|11592.15|11592.15|0
1643206490000|2022-01-26 14:14:50|11592.19|11592.19|11589.67|11589.67|11592.19|11592.19|11589.67|11589.67|0
1643206500000|2022-01-26 14:15:00|11589.51|11589.51|11590.49|11590.49|11590.49|11590.49|11589.51|11589.51|0
1643206530000|2022-01-26 14:15:30|11590.37|11590.37|11590.37|11590.37|11590.37|11590.37|11590.37|11590.37|0
1643206550000|2022-01-26 14:15:50|11589.87|11589.87|11589.87|11589.87|11589.87|11589.87|11589.87|11589.87|0
1643206560000|2022-01-26 14:16:00|11589.57|11589.57|11589.57|11589.57|11589.57|11589.57|11589.57|11589.57|0
1643206580000|2022-01-26 14:16:20|11590.75|11590.75|11590.75|11590.75|11590.75|11590.75|11590.75|11590.75|0
1643206590000|2022-01-26 14:16:30|11590.55|11590.55|11590.55|11590.55|11590.55|11590.55|11590.55|11590.55|0
1643206600000|2022-01-26 14:16:40|11590.34|11590.34|11590.53|11590.53|11590.68|11590.68|11590.34|11590.34|0
1643206610000|2022-01-26 14:16:50|11590.7|11590.7|11590.7|11590.7|11590.7|11590.7|11590.7|11590.7|0
1643206630000|2022-01-26 14:17:10|11590.96|11590.96|11590.96|11590.96|11590.96|11590.96|11590.96|11590.96|0
1643206660000|2022-01-26 14:17:40|11591.46|11591.46|11591.46|11591.46|11591.46|11591.46|11591.46|11591.46|0
1643206680000|2022-01-26 14:18:00|11591.06|11591.06|11591.06|11591.06|11591.06|11591.06|11591.06|11591.06|0
1643206690000|2022-01-26 14:18:10|11590.9|11590.9|11590.9|11590.9|11590.9|11590.9|11590.9|11590.9|0
1643206700000|2022-01-26 14:18:20|11590.95|11590.95|11590.95|11590.95|11590.95|11590.95|11590.95|11590.95|0
1643206710000|2022-01-26 14:18:30|11591.74|11591.74|11591.74|11591.74|11591.74|11591.74|11591.74|11591.74|0
1643206730000|2022-01-26 14:18:50|11592.72|11592.72|11593.7|11593.7|11593.7|11593.7|11592.72|11592.72|0
1643206740000|2022-01-26 14:19:00|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|0
1643206750000|2022-01-26 14:19:10|11594.56|11594.56|11594.68|11594.68|11594.68|11594.68|11594.56|11594.56|0
1643206770000|2022-01-26 14:19:30|11593.65|11593.65|11593.48|11593.48|11593.65|11593.65|11593.48|11593.48|0
1643206780000|2022-01-26 14:19:40|11593.82|11593.82|11594.52|11594.52|11594.52|11594.52|11593.48|11593.48|0
1643206830000|2022-01-26 14:20:30|11594.67|11594.67|11594.52|11594.52|11594.67|11594.67|11594.52|11594.52|0
1643206840000|2022-01-26 14:20:40|11594.67|11594.67|11595.7|11595.7|11595.7|11595.7|11594.67|11594.67|0
1643206850000|2022-01-26 14:20:50|11595.58|11595.58|11595.58|11595.58|11595.58|11595.58|11595.58|11595.58|0
1643206860000|2022-01-26 14:21:00|11595.78|11595.78|11595.78|11595.78|11595.78|11595.78|11595.78|11595.78|0
1643206870000|2022-01-26 14:21:10|11596.58|11596.58|11599.07|11599.07|11599.27|11599.27|11596.58|11596.58|0
1643206880000|2022-01-26 14:21:20|11599.76|11599.76|11599.91|11599.91|11599.91|11599.91|11599.76|11599.76|0
1643206890000|2022-01-26 14:21:30|11599.59|11599.59|11599.25|11599.25|11599.59|11599.59|11599.25|11599.25|0
1643206900000|2022-01-26 14:21:40|11597.92|11597.92|11597.84|11597.84|11597.92|11597.92|11597.84|11597.84|0
1643206910000|2022-01-26 14:21:50|11597.92|11597.92|11597.92|11597.92|11597.92|11597.92|11597.92|11597.92|0
1643206930000|2022-01-26 14:22:10|11598.28|11598.28|11597.9|11597.9|11598.28|11598.28|11597.9|11597.9|0
1643206940000|2022-01-26 14:22:20|11597.8|11597.8|11597.55|11597.55|11597.8|11597.8|11597.55|11597.55|0
1643206950000|2022-01-26 14:22:30|11596.57|11596.57|11595.79|11595.79|11596.57|11596.57|11595.79|11595.79|0
1643206970000|2022-01-26 14:22:50|11595.39|11595.39|11594.88|11594.88|11595.39|11595.39|11594.88|11594.88|0
1643206980000|2022-01-26 14:23:00|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|0
1643206990000|2022-01-26 14:23:10|11595.86|11595.86|11595.86|11595.86|11595.86|11595.86|11595.86|11595.86|0
1643207010000|2022-01-26 14:23:30|11596.07|11596.07|11596.35|11596.35|11596.35|11596.35|11596.07|11596.07|0
1643207020000|2022-01-26 14:23:40|11597.33|11597.33|11598.71|11598.71|11598.71|11598.71|11597.33|11597.33|0
1643207030000|2022-01-26 14:23:50|11598.83|11598.83|11598.95|11598.95|11598.95|11598.95|11598.83|11598.83|0
1643207040000|2022-01-26 14:24:00|11599.19|11599.19|11598.83|11598.83|11599.19|11599.19|11598.83|11598.83|0
1643207050000|2022-01-26 14:24:10|11598.72|11598.72|11598.72|11598.72|11598.72|11598.72|11598.72|11598.72|0
1643207060000|2022-01-26 14:24:20|11598.98|11598.98|11600.05|11600.05|11600.05|11600.05|11598.87|11598.87|0
1643207070000|2022-01-26 14:24:30|11599.79|11599.79|11599.79|11599.79|11599.79|11599.79|11599.79|11599.79|0
1643207080000|2022-01-26 14:24:40|11600.05|11600.05|11600.05|11600.05|11601.24|11601.24|11600.05|11600.05|0
1643207100000|2022-01-26 14:25:00|11599.8|11599.8|11599.75|11599.75|11599.8|11599.8|11599.75|11599.75|0
1643207110000|2022-01-26 14:25:10|11599.91|11599.91|11601.46|11601.46|11601.46|11601.46|11599.91|11599.91|0
1643207120000|2022-01-26 14:25:20|11601.57|11601.57|11601.54|11601.54|11601.57|11601.57|11601.42|11601.42|0
1643207130000|2022-01-26 14:25:30|11601.62|11601.62|11602.02|11602.02|11602.02|11602.02|11601.62|11601.62|0
1643207140000|2022-01-26 14:25:40|11601.62|11601.62|11601.94|11601.94|11602.17|11602.17|11601.62|11601.62|0
1643207150000|2022-01-26 14:25:50|11601.86|11601.86|11601.81|11601.81|11601.86|11601.86|11601.81|11601.81|0
1643207160000|2022-01-26 14:26:00|11601.97|11601.97|11603.01|11603.01|11603.01|11603.01|11601.97|11601.97|0
1643207170000|2022-01-26 14:26:10|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|0
1643207180000|2022-01-26 14:26:20|11603.07|11603.07|11603.76|11603.76|11603.76|11603.76|11603.07|11603.07|0
1643207190000|2022-01-26 14:26:30|11603.55|11603.55|11602.72|11602.72|11603.81|11603.81|11602.72|11602.72|0
1643207200000|2022-01-26 14:26:40|11602.51|11602.51|11602.51|11602.51|11602.51|11602.51|11602.51|11602.51|0
1643207230000|2022-01-26 14:27:10|11602.35|11602.35|11602.51|11602.51|11602.51|11602.51|11602.35|11602.35|0
1643207260000|2022-01-26 14:27:40|11602.72|11602.72|11602.57|11602.57|11603.22|11603.22|11602.57|11602.57|0
1643207270000|2022-01-26 14:27:50|11601.59|11601.59|11601.31|11601.31|11601.59|11601.59|11601.31|11601.31|0
1643207280000|2022-01-26 14:28:00|11601.23|11601.23|11600.97|11600.97|11601.23|11601.23|11600.97|11600.97|0
1643207290000|2022-01-26 14:28:10|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|0
1643207310000|2022-01-26 14:28:30|11602.28|11602.28|11599.91|11599.91|11602.28|11602.28|11599.91|11599.91|0
1643207320000|2022-01-26 14:28:40|11600.26|11600.26|11601.44|11601.44|11601.44|11601.44|11600.26|11600.26|0
1643207330000|2022-01-26 14:28:50|11601.57|11601.57|11601.57|11601.57|11601.57|11601.57|11601.57|11601.57|0
1643207340000|2022-01-26 14:29:00|11600.59|11600.59|11600.59|11600.59|11600.59|11600.59|11600.59|11600.59|0
1643207370000|2022-01-26 14:29:30|11601.78|11601.78|11600.59|11600.59|11601.78|11601.78|11600.59|11600.59|0
1643207380000|2022-01-26 14:29:40|11600.42|11600.42|11600.03|11600.03|11600.42|11600.42|11600.03|11600.03|0
1643207390000|2022-01-26 14:29:50|11600.38|11600.38|11598.1|11598.1|11600.43|11600.43|11598.1|11598.1|0
1643207400000|2022-01-26 14:30:00|11599.08|11599.08|11601.69|11601.69|11601.69|11601.69|11599.08|11599.08|0
1643207410000|2022-01-26 14:30:10|11602.88|11602.88|11601.51|11601.51|11602.88|11602.88|11601.51|11601.51|0
1643207420000|2022-01-26 14:30:20|11601.43|11601.43|11603.67|11603.67|11603.67|11603.67|11601.43|11601.43|0
1643207430000|2022-01-26 14:30:30|11604.02|11604.02|11603.46|11603.46|11604.02|11604.02|11603.46|11603.46|0
1643207440000|2022-01-26 14:30:40|11604.44|11604.44|11603.46|11603.46|11604.44|11604.44|11603.46|11603.46|0
1643207450000|2022-01-26 14:30:50|11603.06|11603.06|11602.91|11602.91|11603.06|11603.06|11602.91|11602.91|0
1643207460000|2022-01-26 14:31:00|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|0
1643207470000|2022-01-26 14:31:10|11603.35|11603.35|11603.43|11603.43|11603.43|11603.43|11603.35|11603.35|0
1643207480000|2022-01-26 14:31:20|11602.24|11602.24|11601.43|11601.43|11602.24|11602.24|11601.43|11601.43|0
1643207490000|2022-01-26 14:31:30|11601.28|11601.28|11601.1|11601.1|11601.28|11601.28|11601.1|11601.1|0
1643207500000|2022-01-26 14:31:40|11602.08|11602.08|11600.89|11600.89|11602.08|11602.08|11600.89|11600.89|0
1643207510000|2022-01-26 14:31:50|11602.08|11602.08|11602.14|11602.14|11602.84|11602.84|11601.16|11601.16|0
1643207520000|2022-01-26 14:32:00|11601.74|11601.74|11600.55|11600.55|11601.74|11601.74|11600.55|11600.55|0
1643207530000|2022-01-26 14:32:10|11599.57|11599.57|11599.24|11599.24|11599.88|11599.88|11599.24|11599.24|0
1643207540000|2022-01-26 14:32:20|11601.2|11601.2|11601.41|11601.41|11602.39|11602.39|11601.2|11601.2|0
1643207560000|2022-01-26 14:32:40|11601.5|11601.5|11602|11602|11602|11602|11601.5|11601.5|0
1643207570000|2022-01-26 14:32:50|11600.81|11600.81|11600.81|11600.81|11600.81|11600.81|11600.81|11600.81|0
1643207580000|2022-01-26 14:33:00|11600.47|11600.47|11598.64|11598.64|11600.47|11600.47|11598.64|11598.64|0
1643207590000|2022-01-26 14:33:10|11598.43|11598.43|11597.55|11597.55|11598.43|11598.43|11597.55|11597.55|0
1643207600000|2022-01-26 14:33:20|11597.08|11597.08|11596.66|11596.66|11597.08|11597.08|11596.42|11596.42|0
1643207610000|2022-01-26 14:33:30|11596.4|11596.4|11596.4|11596.4|11596.4|11596.4|11596.4|11596.4|0
1643207620000|2022-01-26 14:33:40|11597.59|11597.59|11596.7|11596.7|11597.8|11597.8|11595.52|11595.52|0
1643207630000|2022-01-26 14:33:50|11596.5|11596.5|11595.66|11595.66|11596.5|11596.5|11595.66|11595.66|0
1643207640000|2022-01-26 14:34:00|11595.26|11595.26|11593.96|11593.96|11595.66|11595.66|11593.96|11593.96|0
1643207660000|2022-01-26 14:34:20|11593.84|11593.84|11593.48|11593.48|11593.84|11593.84|11593.48|11593.48|0
1643207670000|2022-01-26 14:34:30|11593.36|11593.36|11593.01|11593.01|11593.36|11593.36|11593.01|11593.01|0
1643207690000|2022-01-26 14:34:50|11592.59|11592.59|11592.99|11592.99|11592.99|11592.99|11592.59|11592.59|0
1643207700000|2022-01-26 14:35:00|11592.84|11592.84|11593.67|11593.67|11593.67|11593.67|11592.69|11592.69|0
1643207710000|2022-01-26 14:35:10|11594.06|11594.06|11594.81|11594.81|11595.26|11595.26|11594.06|11594.06|0
1643207720000|2022-01-26 14:35:20|11594.35|11594.35|11596.48|11596.48|11596.48|11596.48|11594.35|11594.35|0
1643207730000|2022-01-26 14:35:30|11596.28|11596.28|11594.95|11594.95|11596.28|11596.28|11594.95|11594.95|0
1643207740000|2022-01-26 14:35:40|11594.74|11594.74|11592.59|11592.59|11594.74|11594.74|11592.59|11592.59|0
1643207750000|2022-01-26 14:35:50|11591.61|11591.61|11591.23|11591.23|11591.61|11591.61|11591.23|11591.23|0
1643207760000|2022-01-26 14:36:00|11592.42|11592.42|11591.94|11591.94|11592.42|11592.42|11591.94|11591.94|0
1643207770000|2022-01-26 14:36:10|11591.93|11591.93|11591.93|11591.93|11591.93|11591.93|11591.93|11591.93|0
1643207780000|2022-01-26 14:36:20|11591.53|11591.53|11591.53|11591.53|11591.53|11591.53|11591.53|11591.53|0
1643207790000|2022-01-26 14:36:30|11591.13|11591.13|11591.13|11591.13|11591.13|11591.13|11591.13|11591.13|0
1643207800000|2022-01-26 14:36:40|11590.92|11590.92|11590.92|11590.92|11590.92|11590.92|11590.92|11590.92|0
1643207810000|2022-01-26 14:36:50|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|0
1643207820000|2022-01-26 14:37:00|11590.08|11590.08|11586.94|11586.94|11590.08|11590.08|11586.52|11586.52|0
1643207830000|2022-01-26 14:37:10|11587.06|11587.06|11585.88|11585.88|11587.06|11587.06|11585.88|11585.88|0
1643207840000|2022-01-26 14:37:20|11586.38|11586.38|11585.4|11585.4|11586.38|11586.38|11585.4|11585.4|0
1643207850000|2022-01-26 14:37:30|11585.8|11585.8|11585.58|11585.58|11586.2|11586.2|11585.58|11585.58|0
1643207860000|2022-01-26 14:37:40|11582.03|11582.03|11582.03|11582.03|11582.03|11582.03|11582.03|11582.03|0
1643207880000|2022-01-26 14:38:00|11582.42|11582.42|11585.51|11585.51|11585.51|11585.51|11582.42|11582.42|0
1643207890000|2022-01-26 14:38:10|11586.49|11586.49|11584.57|11584.57|11586.49|11586.49|11584.57|11584.57|0
1643207900000|2022-01-26 14:38:20|11584.22|11584.22|11583.04|11583.04|11584.22|11584.22|11583.04|11583.04|0
1643207910000|2022-01-26 14:38:30|11583.38|11583.38|11584.39|11584.39|11584.39|11584.39|11583.2|11583.2|0
1643207920000|2022-01-26 14:38:40|11584.51|11584.51|11585.48|11585.48|11585.83|11585.83|11584.51|11584.51|0
1643207930000|2022-01-26 14:38:50|11584.44|11584.44|11584.91|11584.91|11584.91|11584.91|11584.44|11584.44|0
1643207940000|2022-01-26 14:39:00|11587.08|11587.08|11588.75|11588.75|11588.75|11588.75|11587.08|11587.08|0
1643207950000|2022-01-26 14:39:10|11588.59|11588.59|11588.59|11588.59|11588.59|11588.59|11588.59|11588.59|0
1643207960000|2022-01-26 14:39:20|11589.57|11589.57|11589.29|11589.29|11589.57|11589.57|11589.29|11589.29|0
1643207970000|2022-01-26 14:39:30|11591.24|11591.24|11592.07|11592.07|11592.07|11592.07|11591.04|11591.04|0
1643207980000|2022-01-26 14:39:40|11592.92|11592.92|11593.22|11593.22|11593.22|11593.22|11592.71|11592.71|0
1643207990000|2022-01-26 14:39:50|11592.82|11592.82|11592.7|11592.7|11592.82|11592.82|11592.7|11592.7|0
1643208000000|2022-01-26 14:40:00|11592.59|11592.59|11587.91|11587.91|11592.59|11592.59|11587.86|11587.86|0
1643208020000|2022-01-26 14:40:20|11588.26|11588.26|11588.26|11588.26|11588.26|11588.26|11588.26|11588.26|0
1643208030000|2022-01-26 14:40:30|11588.13|11588.13|11587.79|11587.79|11588.13|11588.13|11587.79|11587.79|0
1643208040000|2022-01-26 14:40:40|11586.81|11586.81|11586.81|11586.81|11586.81|11586.81|11586.81|11586.81|0
1643208050000|2022-01-26 14:40:50|11585.83|11585.83|11585.49|11585.49|11585.83|11585.83|11585.49|11585.49|0
1643208060000|2022-01-26 14:41:00|11585.09|11585.09|11584.91|11584.91|11585.09|11585.09|11584.72|11584.72|0
1643208070000|2022-01-26 14:41:10|11584.72|11584.72|11586.45|11586.45|11587.43|11587.43|11584.72|11584.72|0
1643208080000|2022-01-26 14:41:20|11585.94|11585.94|11586.31|11586.31|11586.92|11586.92|11585.94|11585.94|0
1643208090000|2022-01-26 14:41:30|11585.91|11585.91|11586.27|11586.27|11586.27|11586.27|11585.29|11585.29|0
1643208120000|2022-01-26 14:42:00|11585.92|11585.92|11585.94|11585.94|11585.94|11585.94|11585.71|11585.71|0
1643208130000|2022-01-26 14:42:10|11584.76|11584.76|11585.79|11585.79|11585.94|11585.94|11584.76|11584.76|0
1643208140000|2022-01-26 14:42:20|11585.44|11585.44|11583.72|11583.72|11585.44|11585.44|11583.72|11583.72|0
1643208150000|2022-01-26 14:42:30|11583.35|11583.35|11583.48|11583.48|11583.48|11583.48|11583.35|11583.35|0
1643208160000|2022-01-26 14:42:40|11582.29|11582.29|11582.29|11582.29|11582.29|11582.29|11582.29|11582.29|0
1643208170000|2022-01-26 14:42:50|11582.98|11582.98|11581.79|11581.79|11582.98|11582.98|11581.79|11581.79|0
1643208180000|2022-01-26 14:43:00|11582.98|11582.98|11583.88|11583.88|11583.88|11583.88|11582.98|11582.98|0
1643208190000|2022-01-26 14:43:10|11584.22|11584.22|11585.2|11585.2|11585.2|11585.2|11584.22|11584.22|0
1643208200000|2022-01-26 14:43:20|11586.39|11586.39|11586.39|11586.39|11586.39|11586.39|11586.39|11586.39|0
1643208210000|2022-01-26 14:43:30|11586.23|11586.23|11586.23|11586.23|11586.23|11586.23|11586.23|11586.23|0
1643208220000|2022-01-26 14:43:40|11586.4|11586.4|11586.4|11586.4|11586.4|11586.4|11586.4|11586.4|0
1643208240000|2022-01-26 14:44:00|11585.7|11585.7|11585.7|11585.7|11585.7|11585.7|11585.7|11585.7|0
1643208250000|2022-01-26 14:44:10|11586.68|11586.68|11587.91|11587.91|11587.91|11587.91|11586.68|11586.68|0
1643208270000|2022-01-26 14:44:30|11588.04|11588.04|11590.67|11590.67|11590.67|11590.67|11588.04|11588.04|0
1643208280000|2022-01-26 14:44:40|11590.87|11590.87|11590.87|11590.87|11590.87|11590.87|11590.87|11590.87|0
1643208290000|2022-01-26 14:44:50|11590.99|11590.99|11596.82|11596.82|11596.82|11596.82|11590.99|11590.99|0
1643208300000|2022-01-26 14:45:00|11596.95|11596.95|11599.61|11599.61|11599.61|11599.61|11596.95|11596.95|0
1643208310000|2022-01-26 14:45:10|11599.45|11599.45|11599.8|11599.8|11599.8|11599.8|11599.45|11599.45|0
1643208320000|2022-01-26 14:45:20|11600.78|11600.78|11601.84|11601.84|11601.84|11601.84|11600.55|11600.55|0
1643208340000|2022-01-26 14:45:40|11601.63|11601.63|11601.96|11601.96|11601.96|11601.96|11601.63|11601.63|0
1643208350000|2022-01-26 14:45:50|11602.46|11602.46|11603.04|11603.04|11603.04|11603.04|11602.46|11602.46|0
1643208360000|2022-01-26 14:46:00|11602.65|11602.65|11603.57|11603.57|11603.57|11603.57|11602.39|11602.39|0
1643208370000|2022-01-26 14:46:10|11603.74|11603.74|11605.35|11605.35|11605.35|11605.35|11603.74|11603.74|0
1643208380000|2022-01-26 14:46:20|11605.74|11605.74|11607.16|11607.16|11607.16|11607.16|11605.74|11605.74|0
1643208390000|2022-01-26 14:46:30|11606.18|11606.18|11605.2|11605.2|11606.18|11606.18|11605.2|11605.2|0
1643208400000|2022-01-26 14:46:40|11606.18|11606.18|11605.03|11605.03|11606.18|11606.18|11604.92|11604.92|0
1643208410000|2022-01-26 14:46:50|11606.01|11606.01|11606.01|11606.01|11606.01|11606.01|11606.01|11606.01|0
1643208420000|2022-01-26 14:47:00|11607.19|11607.19|11607.79|11607.79|11607.79|11607.79|11605.42|11605.42|0
1643208430000|2022-01-26 14:47:10|11607.1|11607.1|11605.91|11605.91|11607.1|11607.1|11605.91|11605.91|0
1643208440000|2022-01-26 14:47:20|11606.08|11606.08|11605.84|11605.84|11606.08|11606.08|11605.84|11605.84|0
1643208450000|2022-01-26 14:47:30|11605.9|11605.9|11605.66|11605.66|11606.29|11606.29|11605.66|11605.66|0
1643208460000|2022-01-26 14:47:40|11605.58|11605.58|11604.37|11604.37|11607|11607|11604.37|11604.37|0
1643208480000|2022-01-26 14:48:00|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|0
1643208490000|2022-01-26 14:48:10|11605.75|11605.75|11605.75|11605.75|11605.75|11605.75|11605.75|11605.75|0
1643208500000|2022-01-26 14:48:20|11606.17|11606.17|11603.8|11603.8|11606.17|11606.17|11603.8|11603.8|0
1643208510000|2022-01-26 14:48:30|11604.03|11604.03|11605.22|11605.22|11605.22|11605.22|11604.03|11604.03|0
1643208520000|2022-01-26 14:48:40|11605.56|11605.56|11607.73|11607.73|11607.73|11607.73|11605.56|11605.56|0
1643208530000|2022-01-26 14:48:50|11607.94|11607.94|11607.97|11607.97|11607.97|11607.97|11607.82|11607.82|0
1643208540000|2022-01-26 14:49:00|11610.35|11610.35|11610.6|11610.6|11610.6|11610.6|11610.35|11610.35|0
1643208550000|2022-01-26 14:49:10|11609.42|11609.42|11610.08|11610.08|11610.08|11610.08|11609.42|11609.42|0
1643208560000|2022-01-26 14:49:20|11610.24|11610.24|11609.74|11609.74|11610.24|11610.24|11609.74|11609.74|0
1643208570000|2022-01-26 14:49:30|11608.55|11608.55|11608.67|11608.67|11608.8|11608.8|11608.55|11608.55|0
1643208580000|2022-01-26 14:49:40|11608.56|11608.56|11607.99|11607.99|11608.61|11608.61|11607.99|11607.99|0
1643208590000|2022-01-26 14:49:50|11607.75|11607.75|11608.73|11608.73|11608.73|11608.73|11607.75|11607.75|0
1643208600000|2022-01-26 14:50:00|11609.92|11609.92|11609.92|11609.92|11609.92|11609.92|11609.92|11609.92|0
1643208610000|2022-01-26 14:50:10|11610.39|11610.39|11608.47|11608.47|11610.68|11610.68|11608.3|11608.3|0
1643208620000|2022-01-26 14:50:20|11607.49|11607.49|11604.55|11604.55|11607.49|11607.49|11604.55|11604.55|0
1643208630000|2022-01-26 14:50:30|11604.08|11604.08|11603.72|11603.72|11604.08|11604.08|11603.72|11603.72|0
1643208640000|2022-01-26 14:50:40|11604.7|11604.7|11603.72|11603.72|11604.7|11604.7|11603.72|11603.72|0
1643208650000|2022-01-26 14:50:50|11603.47|11603.47|11603.58|11603.58|11603.58|11603.58|11603.47|11603.47|0
1643208660000|2022-01-26 14:51:00|11603.92|11603.92|11602.07|11602.07|11603.92|11603.92|11602.07|11602.07|0
1643208670000|2022-01-26 14:51:10|11602.02|11602.02|11602.15|11602.15|11602.25|11602.25|11602.02|11602.02|0
1643208680000|2022-01-26 14:51:20|11600.97|11600.97|11600.97|11600.97|11600.97|11600.97|11600.97|11600.97|0
1643208700000|2022-01-26 14:51:40|11601.36|11601.36|11600.97|11600.97|11601.36|11601.36|11600.97|11600.97|0
1643208720000|2022-01-26 14:52:00|11601.6|11601.6|11601.36|11601.36|11601.6|11601.6|11601.36|11601.36|0
1643208730000|2022-01-26 14:52:10|11602.55|11602.55|11602.67|11602.67|11602.67|11602.67|11602.21|11602.21|0
1643208740000|2022-01-26 14:52:20|11604.05|11604.05|11608.29|11608.29|11608.29|11608.29|11604.05|11604.05|0
1643208750000|2022-01-26 14:52:30|11608.55|11608.55|11608.61|11608.61|11608.95|11608.95|11608.55|11608.55|0
1643208760000|2022-01-26 14:52:40|11608.81|11608.81|11608.18|11608.18|11608.81|11608.81|11608.18|11608.18|0
1643208770000|2022-01-26 14:52:50|11608.33|11608.33|11607.93|11607.93|11608.33|11608.33|11607.93|11607.93|0
1643208780000|2022-01-26 14:53:00|11607.78|11607.78|11608.89|11608.89|11608.89|11608.89|11607.78|11607.78|0
1643208790000|2022-01-26 14:53:10|11609.12|11609.12|11609.87|11609.87|11611.83|11611.83|11608.89|11608.89|0
1643208800000|2022-01-26 14:53:20|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|0
1643208810000|2022-01-26 14:53:30|11611.09|11611.09|11611.32|11611.32|11611.32|11611.32|11611.09|11611.09|0
1643208820000|2022-01-26 14:53:40|11611.44|11611.44|11610.28|11610.28|11611.68|11611.68|11610.28|11610.28|0
1643208830000|2022-01-26 14:53:50|11610.78|11610.78|11611.18|11611.18|11611.18|11611.18|11610.66|11610.66|0
1643208840000|2022-01-26 14:54:00|11610.97|11610.97|11612.37|11612.37|11612.37|11612.37|11610.97|11610.97|0
1643208850000|2022-01-26 14:54:10|11611.97|11611.97|11611.97|11611.97|11611.97|11611.97|11611.97|11611.97|0
1643208860000|2022-01-26 14:54:20|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|0
1643208870000|2022-01-26 14:54:30|11610.52|11610.52|11611.03|11611.03|11611.03|11611.03|11610.52|11610.52|0
1643208880000|2022-01-26 14:54:40|11611.42|11611.42|11612.01|11612.01|11612.4|11612.4|11611.42|11611.42|0
1643208890000|2022-01-26 14:54:50|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|0
1643208900000|2022-01-26 14:55:00|11612.64|11612.64|11612.3|11612.3|11612.93|11612.93|11612.3|11612.3|0
1643208910000|2022-01-26 14:55:10|11612.18|11612.18|11612.18|11612.18|11612.18|11612.18|11612.18|11612.18|0
1643208920000|2022-01-26 14:55:20|11611.98|11611.98|11610.37|11610.37|11611.98|11611.98|11610.37|11610.37|0
1643208930000|2022-01-26 14:55:30|11610.25|11610.25|11608.83|11608.83|11610.79|11610.79|11608.83|11608.83|0
1643208970000|2022-01-26 14:56:10|11607.65|11607.65|11607.25|11607.25|11607.65|11607.65|11607.25|11607.25|0
1643208980000|2022-01-26 14:56:20|11607.04|11607.04|11602.31|11602.31|11607.04|11607.04|11602.31|11602.31|0
1643208990000|2022-01-26 14:56:30|11602.51|11602.51|11602.5|11602.5|11602.51|11602.51|11601.99|11601.99|0
1643209000000|2022-01-26 14:56:40|11602.19|11602.19|11602.19|11602.19|11602.19|11602.19|11602.19|11602.19|0
1643209010000|2022-01-26 14:56:50|11602.59|11602.59|11602.82|11602.82|11602.99|11602.99|11602.59|11602.59|0
1643209020000|2022-01-26 14:57:00|11602.61|11602.61|11599.99|11599.99|11602.61|11602.61|11599.99|11599.99|0
1643209030000|2022-01-26 14:57:10|11600.97|11600.97|11601.21|11601.21|11601.37|11601.37|11600.97|11600.97|0
1643209040000|2022-01-26 14:57:20|11601.06|11601.06|11600.68|11600.68|11601.18|11601.18|11600.68|11600.68|0
1643209050000|2022-01-26 14:57:30|11599.7|11599.7|11597.42|11597.42|11600.88|11600.88|11597.42|11597.42|0
1643209060000|2022-01-26 14:57:40|11599.79|11599.79|11599.79|11599.79|11599.79|11599.79|11599.79|11599.79|0
1643209070000|2022-01-26 14:57:50|11599.39|11599.39|11599.39|11599.39|11599.39|11599.39|11599.39|11599.39|0
1643209080000|2022-01-26 14:58:00|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|0
1643209090000|2022-01-26 14:58:10|11599.96|11599.96|11601.45|11601.45|11601.92|11601.92|11599.96|11599.96|0
1643209100000|2022-01-26 14:58:20|11603.17|11603.17|11605.73|11605.73|11605.73|11605.73|11602.83|11602.83|0
1643209110000|2022-01-26 14:58:30|11605.99|11605.99|11605.31|11605.31|11605.99|11605.99|11605.31|11605.31|0
1643209120000|2022-01-26 14:58:40|11607.27|11607.27|11607.27|11607.27|11607.27|11607.27|11607.27|11607.27|0
1643209130000|2022-01-26 14:58:50|11607.06|11607.06|11607.23|11607.23|11607.23|11607.23|11607.06|11607.06|0
1643209140000|2022-01-26 14:59:00|11607.53|11607.53|11606.4|11606.4|11607.53|11607.53|11606.4|11606.4|0
1643209150000|2022-01-26 14:59:10|11607.58|11607.58|11607.19|11607.19|11607.58|11607.58|11607.19|11607.19|0
1643209170000|2022-01-26 14:59:30|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|0
1643209180000|2022-01-26 14:59:40|11608.45|11608.45|11608.49|11608.49|11608.69|11608.69|11608.45|11608.45|0
1643209190000|2022-01-26 14:59:50|11608.51|11608.51|11608.51|11608.51|11608.51|11608.51|11608.51|11608.51|0
1643209200000|2022-01-26 15:00:00|11607.98|11607.98|11606.26|11606.26|11607.98|11607.98|11606.26|11606.26|0
1643209210000|2022-01-26 15:00:10|11606.66|11606.66|11607.77|11607.77|11607.77|11607.77|11606.14|11606.14|0
1643209220000|2022-01-26 15:00:20|11606.79|11606.79|11607.77|11607.77|11607.77|11607.77|11606.79|11606.79|0
1643209230000|2022-01-26 15:00:30|11608.01|11608.01|11611.82|11611.82|11611.82|11611.82|11608.01|11608.01|0
1643209240000|2022-01-26 15:00:40|11613.01|11613.01|11616.46|11616.46|11616.66|11616.66|11613.01|11613.01|0
1643209250000|2022-01-26 15:00:50|11616.69|11616.69|11617.53|11617.53|11618.12|11618.12|11616.34|11616.34|0
1643209270000|2022-01-26 15:01:10|11618.51|11618.51|11621.43|11621.43|11621.43|11621.43|11618.51|11618.51|0
1643209280000|2022-01-26 15:01:20|11621.22|11621.22|11623.89|11623.89|11623.89|11623.89|11621.22|11621.22|0
1643209290000|2022-01-26 15:01:30|11624.29|11624.29|11625.47|11625.47|11625.47|11625.47|11624.29|11624.29|0
1643209300000|2022-01-26 15:01:40|11625.68|11625.68|11625.6|11625.6|11625.68|11625.68|11625.6|11625.6|0
1643209310000|2022-01-26 15:01:50|11626.79|11626.79|11630.29|11630.29|11630.29|11630.29|11626.79|11626.79|0
1643209320000|2022-01-26 15:02:00|11630.5|11630.5|11629.69|11629.69|11630.67|11630.67|11629.69|11629.69|0
1643209330000|2022-01-26 15:02:10|11629.99|11629.99|11630.34|11630.34|11630.34|11630.34|11629.99|11629.99|0
1643209340000|2022-01-26 15:02:20|11631.72|11631.72|11631.72|11631.72|11632.9|11632.9|11631.72|11631.72|0
1643209350000|2022-01-26 15:02:30|11631.6|11631.6|11630.41|11630.41|11631.6|11631.6|11630.41|11630.41|0
1643209360000|2022-01-26 15:02:40|11630.56|11630.56|11630.61|11630.61|11630.61|11630.61|11630.51|11630.51|0
1643209370000|2022-01-26 15:02:50|11630.22|11630.22|11632.39|11632.39|11632.39|11632.39|11630.22|11630.22|0
1643209380000|2022-01-26 15:03:00|11632.74|11632.74|11632.82|11632.82|11632.82|11632.82|11632.74|11632.74|0
1643209390000|2022-01-26 15:03:10|11632.87|11632.87|11633.18|11633.18|11633.18|11633.18|11632.67|11632.67|0
1643209410000|2022-01-26 15:03:30|11632.78|11632.78|11632.38|11632.38|11632.78|11632.78|11632.38|11632.38|0
1643209420000|2022-01-26 15:03:40|11631.19|11631.19|11630.41|11630.41|11631.59|11631.59|11630.41|11630.41|0
1643209430000|2022-01-26 15:03:50|11630.2|11630.2|11629.22|11629.22|11630.2|11630.2|11629.22|11629.22|0
1643209440000|2022-01-26 15:04:00|11627.05|11627.05|11627.51|11627.51|11627.51|11627.51|11627.05|11627.05|0
1643209450000|2022-01-26 15:04:10|11627.21|11627.21|11627.06|11627.06|11627.21|11627.21|11627.06|11627.06|0
1643209460000|2022-01-26 15:04:20|11626.93|11626.93|11626.41|11626.41|11626.93|11626.93|11626.41|11626.41|0
1643209480000|2022-01-26 15:04:40|11626.02|11626.02|11626.02|11626.02|11626.02|11626.02|11626.02|11626.02|0
1643209490000|2022-01-26 15:04:50|11626.41|11626.41|11626.41|11626.41|11626.41|11626.41|11626.41|11626.41|0
1643209500000|2022-01-26 15:05:00|11626.77|11626.77|11626.3|11626.3|11626.77|11626.77|11626.3|11626.3|0
1643209510000|2022-01-26 15:05:10|11626.18|11626.18|11626.18|11626.18|11626.18|11626.18|11626.18|11626.18|0
1643209520000|2022-01-26 15:05:20|11627.16|11627.16|11627.13|11627.13|11628.74|11628.74|11627.13|11627.13|0
1643209540000|2022-01-26 15:05:40|11627.44|11627.44|11625.98|11625.98|11627.65|11627.65|11625.98|11625.98|0
1643209550000|2022-01-26 15:05:50|11625|11625|11624.71|11624.71|11625.35|11625.35|11624.65|11624.65|0
1643209570000|2022-01-26 15:06:10|11623.52|11623.52|11622.33|11622.33|11623.52|11623.52|11622.33|11622.33|0
1643209580000|2022-01-26 15:06:20|11621.94|11621.94|11619.72|11619.72|11621.94|11621.94|11619.72|11619.72|0
1643209590000|2022-01-26 15:06:30|11619.33|11619.33|11619.71|11619.71|11619.87|11619.87|11619.2|11619.2|0
1643209600000|2022-01-26 15:06:40|11620.69|11620.69|11620.53|11620.53|11620.69|11620.69|11620.53|11620.53|0
1643209620000|2022-01-26 15:07:00|11620.42|11620.42|11618.19|11618.19|11620.42|11620.42|11618.19|11618.19|0
1643209630000|2022-01-26 15:07:10|11618.07|11618.07|11618.07|11618.07|11618.07|11618.07|11618.07|11618.07|0
1643209640000|2022-01-26 15:07:20|11618.28|11618.28|11618.28|11618.28|11618.28|11618.28|11618.28|11618.28|0
1643209650000|2022-01-26 15:07:30|11617.3|11617.3|11615.08|11615.08|11617.3|11617.3|11615.08|11615.08|0
1643209660000|2022-01-26 15:07:40|11614.91|11614.91|11615.03|11615.03|11615.03|11615.03|11614.75|11614.75|0
1643209670000|2022-01-26 15:07:50|11614.91|11614.91|11614.91|11614.91|11614.91|11614.91|11614.91|11614.91|0
1643209680000|2022-01-26 15:08:00|11614.86|11614.86|11617.12|11617.12|11617.12|11617.12|11614.16|11614.16|0
1643209690000|2022-01-26 15:08:10|11617.46|11617.46|11617.78|11617.78|11617.88|11617.88|11617.46|11617.46|0
1643209700000|2022-01-26 15:08:20|11616.6|11616.6|11616.6|11616.6|11616.6|11616.6|11616.6|11616.6|0
1643209710000|2022-01-26 15:08:30|11614.64|11614.64|11610.49|11610.49|11614.64|11614.64|11610.49|11610.49|0
1643209720000|2022-01-26 15:08:40|11610.07|11610.07|11609.15|11609.15|11610.07|11610.07|11608.75|11608.75|0
1643209730000|2022-01-26 15:08:50|11608.17|11608.17|11607.94|11607.94|11608.17|11608.17|11607.94|11607.94|0
1643209740000|2022-01-26 15:09:00|11608.06|11608.06|11607.49|11607.49|11608.06|11608.06|11607.49|11607.49|0
1643209750000|2022-01-26 15:09:10|11607.11|11607.11|11604.77|11604.77|11607.11|11607.11|11604.77|11604.77|0
1643209760000|2022-01-26 15:09:20|11603.79|11603.79|11603.79|11603.79|11604.19|11604.19|11603.79|11603.79|0
1643209770000|2022-01-26 15:09:30|11603.39|11603.39|11602.81|11602.81|11603.39|11603.39|11602.81|11602.81|0
1643209790000|2022-01-26 15:09:50|11603.79|11603.79|11603.79|11603.79|11603.79|11603.79|11603.79|11603.79|0
1643209800000|2022-01-26 15:10:00|11603.39|11603.39|11599.98|11599.98|11603.39|11603.39|11599.98|11599.98|0
1643209810000|2022-01-26 15:10:10|11599.74|11599.74|11596.16|11596.16|11599.74|11599.74|11594.97|11594.97|0
1643209820000|2022-01-26 15:10:20|11595.38|11595.38|11595.48|11595.48|11595.48|11595.48|11594.98|11594.98|0
1643209830000|2022-01-26 15:10:30|11595.12|11595.12|11595.94|11595.94|11595.94|11595.94|11594.96|11594.96|0
1643209840000|2022-01-26 15:10:40|11595.54|11595.54|11595.02|11595.02|11595.54|11595.54|11595.02|11595.02|0
1643209850000|2022-01-26 15:10:50|11594.92|11594.92|11594.92|11594.92|11594.92|11594.92|11594.92|11594.92|0
1643209860000|2022-01-26 15:11:00|11594.52|11594.52|11594.5|11594.5|11594.61|11594.61|11594.27|11594.27|0
1643209870000|2022-01-26 15:11:10|11594.9|11594.9|11595.48|11595.48|11595.48|11595.48|11594.5|11594.5|0
1643209880000|2022-01-26 15:11:20|11595.88|11595.88|11595.88|11595.88|11595.88|11595.88|11595.88|11595.88|0
1643209890000|2022-01-26 15:11:30|11596.62|11596.62|11597.42|11597.42|11597.42|11597.42|11596.62|11596.62|0
1643209900000|2022-01-26 15:11:40|11597.21|11597.21|11599.32|11599.32|11599.32|11599.32|11596.96|11596.96|0
1643209910000|2022-01-26 15:11:50|11599.87|11599.87|11598.92|11598.92|11599.9|11599.9|11598.92|11598.92|0
1643209920000|2022-01-26 15:12:00|11600.11|11600.11|11600.19|11600.19|11600.19|11600.19|11598.52|11598.52|0
1643209930000|2022-01-26 15:12:10|11600.07|11600.07|11599.7|11599.7|11600.07|11600.07|11599.35|11599.35|0
1643209940000|2022-01-26 15:12:20|11598.51|11598.51|11597.07|11597.07|11598.51|11598.51|11597.07|11597.07|0
1643209950000|2022-01-26 15:12:30|11596.65|11596.65|11596.65|11596.65|11596.65|11596.65|11596.65|11596.65|0
1643209960000|2022-01-26 15:12:40|11596.77|11596.77|11593.67|11593.67|11596.77|11596.77|11593.67|11593.67|0
1643209970000|2022-01-26 15:12:50|11594.85|11594.85|11594.79|11594.79|11594.85|11594.85|11594.4|11594.4|0
1643209980000|2022-01-26 15:13:00|11594.4|11594.4|11594.18|11594.18|11594.4|11594.4|11594.18|11594.18|0
1643209990000|2022-01-26 15:13:10|11595.16|11595.16|11596.35|11596.35|11596.35|11596.35|11595.16|11595.16|0
1643210000000|2022-01-26 15:13:20|11595.95|11595.95|11595.87|11595.87|11595.95|11595.95|11593.91|11593.91|0
1643210010000|2022-01-26 15:13:30|11596.85|11596.85|11596.69|11596.69|11596.85|11596.85|11596.69|11596.69|0
1643210020000|2022-01-26 15:13:40|11596.29|11596.29|11595.82|11595.82|11596.29|11596.29|11595.51|11595.51|0
1643210030000|2022-01-26 15:13:50|11595.42|11595.42|11593.82|11593.82|11595.42|11595.42|11593.82|11593.82|0
1643210040000|2022-01-26 15:14:00|11593.61|11593.61|11594.01|11594.01|11594.01|11594.01|11593.61|11593.61|0
1643210050000|2022-01-26 15:14:10|11594.48|11594.48|11595.36|11595.36|11595.36|11595.36|11594.31|11594.31|0
1643210060000|2022-01-26 15:14:20|11596.85|11596.85|11597.71|11597.71|11597.83|11597.83|11596.85|11596.85|0
1643210070000|2022-01-26 15:14:30|11597.5|11597.5|11597.3|11597.3|11597.5|11597.5|11597.3|11597.3|0
1643210080000|2022-01-26 15:14:40|11596.9|11596.9|11596.11|11596.11|11597.3|11597.3|11595.77|11595.77|0
1643210090000|2022-01-26 15:14:50|11594.15|11594.15|11593.88|11593.88|11594.36|11594.36|11593.17|11593.17|0
1643210100000|2022-01-26 15:15:00|11594.86|11594.86|11594.9|11594.9|11594.9|11594.9|11594.69|11594.69|0
1643210120000|2022-01-26 15:15:20|11594.5|11594.5|11592.71|11592.71|11594.5|11594.5|11592.71|11592.71|0
1643210130000|2022-01-26 15:15:30|11591.91|11591.91|11591.91|11591.91|11591.91|11591.91|11591.91|11591.91|0
1643210140000|2022-01-26 15:15:40|11591.74|11591.74|11591.47|11591.47|11591.86|11591.86|11591.47|11591.47|0
1643210150000|2022-01-26 15:15:50|11590.49|11590.49|11590.4|11590.4|11590.49|11590.49|11590|11590|0
1643210160000|2022-01-26 15:16:00|11590.52|11590.52|11590.4|11590.4|11590.52|11590.52|11590.4|11590.4|0
1643210170000|2022-01-26 15:16:10|11590|11590|11589.13|11589.13|11590|11590|11589.13|11589.13|0
1643210180000|2022-01-26 15:16:20|11588.73|11588.73|11587.49|11587.49|11588.73|11588.73|11587.49|11587.49|0
1643210200000|2022-01-26 15:16:40|11587.85|11587.85|11584.91|11584.91|11587.85|11587.85|11584.91|11584.91|0
1643210210000|2022-01-26 15:16:50|11584.52|11584.52|11584.52|11584.52|11584.52|11584.52|11584.52|11584.52|0
1643210220000|2022-01-26 15:17:00|11585.5|11585.5|11585.89|11585.89|11585.89|11585.89|11585.5|11585.5|0
1643210230000|2022-01-26 15:17:10|11585.5|11585.5|11585.38|11585.38|11585.5|11585.5|11585.38|11585.38|0
1643210240000|2022-01-26 15:17:20|11584.98|11584.98|11584.58|11584.58|11584.98|11584.98|11584.58|11584.58|0
1643210250000|2022-01-26 15:17:30|11584.7|11584.7|11584.18|11584.18|11584.7|11584.7|11584.18|11584.18|0
1643210260000|2022-01-26 15:17:40|11583.92|11583.92|11581.56|11581.56|11583.92|11583.92|11581.56|11581.56|0
1643210270000|2022-01-26 15:17:50|11582.54|11582.54|11582.94|11582.94|11582.94|11582.94|11582.54|11582.54|0
1643210280000|2022-01-26 15:18:00|11582.82|11582.82|11581.82|11581.82|11582.82|11582.82|11580.63|11580.63|0
1643210290000|2022-01-26 15:18:10|11581.43|11581.43|11582.61|11582.61|11583.01|11583.01|11581.43|11581.43|0
1643210300000|2022-01-26 15:18:20|11581.43|11581.43|11581.26|11581.26|11581.43|11581.43|11581.26|11581.26|0
1643210310000|2022-01-26 15:18:30|11580.28|11580.28|11580.1|11580.1|11580.68|11580.68|11580.07|11580.07|0
1643210320000|2022-01-26 15:18:40|11581.08|11581.08|11580.12|11580.12|11581.08|11581.08|11580.12|11580.12|0
1643210330000|2022-01-26 15:18:50|11580.24|11580.24|11579.9|11579.9|11580.24|11580.24|11579.9|11579.9|0
1643210340000|2022-01-26 15:19:00|11579.5|11579.5|11579.79|11579.79|11580.19|11580.19|11579.5|11579.5|0
1643210360000|2022-01-26 15:19:20|11579.39|11579.39|11579.39|11579.39|11579.39|11579.39|11579.39|11579.39|0
1643210370000|2022-01-26 15:19:30|11578.41|11578.41|11577.23|11577.23|11578.41|11578.41|11577.23|11577.23|0
1643210380000|2022-01-26 15:19:40|11578.21|11578.21|11578.21|11578.21|11578.21|11578.21|11578.21|11578.21|0
1643210390000|2022-01-26 15:19:50|11577.81|11577.81|11579.23|11579.23|11579.23|11579.23|11577.81|11577.81|0
1643210400000|2022-01-26 15:20:00|11579.63|11579.63|11578.03|11578.03|11579.63|11579.63|11578.03|11578.03|0
1643210410000|2022-01-26 15:20:10|11578.43|11578.43|11577.63|11577.63|11578.43|11578.43|11577.63|11577.63|0
1643210420000|2022-01-26 15:20:20|11578.03|11578.03|11577.63|11577.63|11578.03|11578.03|11577.63|11577.63|0
1643210430000|2022-01-26 15:20:30|11578.03|11578.03|11577.63|11577.63|11578.03|11578.03|11577.63|11577.63|0
1643210440000|2022-01-26 15:20:40|11577.89|11577.89|11577.39|11577.39|11577.89|11577.89|11577.39|11577.39|0
1643210450000|2022-01-26 15:20:50|11576.99|11576.99|11576.84|11576.84|11576.99|11576.99|11576.84|11576.84|0
1643210460000|2022-01-26 15:21:00|11575.86|11575.86|11575.46|11575.46|11575.86|11575.86|11574.66|11574.66|0
1643210470000|2022-01-26 15:21:10|11575.86|11575.86|11579.3|11579.3|11579.3|11579.3|11575.86|11575.86|0
1643210480000|2022-01-26 15:21:20|11579.7|11579.7|11578.53|11578.53|11579.7|11579.7|11578.37|11578.37|0
1643210500000|2022-01-26 15:21:40|11580.49|11580.49|11580.31|11580.31|11580.49|11580.49|11580.31|11580.31|0
1643210510000|2022-01-26 15:21:50|11580.19|11580.19|11580.73|11580.73|11580.73|11580.73|11580.19|11580.19|0
1643210520000|2022-01-26 15:22:00|11580.78|11580.78|11580.73|11580.73|11580.78|11580.78|11580.73|11580.73|0
1643210530000|2022-01-26 15:22:10|11581.12|11581.12|11579.81|11579.81|11581.12|11581.12|11579.81|11579.81|0
1643210540000|2022-01-26 15:22:20|11579.69|11579.69|11577.16|11577.16|11579.69|11579.69|11577.16|11577.16|0
1643210550000|2022-01-26 15:22:30|11576.75|11576.75|11579.33|11579.33|11579.33|11579.33|11576.54|11576.54|0
1643210570000|2022-01-26 15:22:50|11579.17|11579.17|11579.63|11579.63|11579.63|11579.63|11578.04|11578.04|0
1643210580000|2022-01-26 15:23:00|11579.51|11579.51|11580.15|11580.15|11580.15|11580.15|11579.51|11579.51|0
1643210590000|2022-01-26 15:23:10|11579.17|11579.17|11578.83|11578.83|11579.17|11579.17|11578.83|11578.83|0
1643210600000|2022-01-26 15:23:20|11578.43|11578.43|11578.22|11578.22|11578.43|11578.43|11578.22|11578.22|0
1643210610000|2022-01-26 15:23:30|11577.87|11577.87|11576.95|11576.95|11577.87|11577.87|11576.95|11576.95|0
1643210620000|2022-01-26 15:23:40|11576.55|11576.55|11577.65|11577.65|11577.65|11577.65|11576.55|11576.55|0
1643210630000|2022-01-26 15:23:50|11578.45|11578.45|11578.3|11578.3|11578.45|11578.45|11578.3|11578.3|0
1643210640000|2022-01-26 15:24:00|11578.18|11578.18|11578.89|11578.89|11578.89|11578.89|11577.99|11577.99|0
1643210650000|2022-01-26 15:24:10|11578.39|11578.39|11576.9|11576.9|11578.39|11578.39|11576.9|11576.9|0
1643210660000|2022-01-26 15:24:20|11576.82|11576.82|11576.76|11576.76|11577.24|11577.24|11576.67|11576.67|0
1643210670000|2022-01-26 15:24:30|11576.89|11576.89|11576.89|11576.89|11576.89|11576.89|11576.89|11576.89|0
1643210690000|2022-01-26 15:24:50|11575.91|11575.91|11575.91|11575.91|11575.91|11575.91|11575.91|11575.91|0
1643210700000|2022-01-26 15:25:00|11575.51|11575.51|11575.38|11575.38|11575.51|11575.51|11573.93|11573.93|0
1643210710000|2022-01-26 15:25:10|11575.31|11575.31|11569.98|11569.98|11575.31|11575.31|11569.58|11569.58|0
1643210720000|2022-01-26 15:25:20|11570.06|11570.06|11570.3|11570.3|11570.3|11570.3|11570.06|11570.06|0
1643210740000|2022-01-26 15:25:40|11570.06|11570.06|11570.06|11570.06|11570.06|11570.06|11570.06|11570.06|0
1643210750000|2022-01-26 15:25:50|11570.18|11570.18|11569.62|11569.62|11570.18|11570.18|11569.62|11569.62|0
1643210760000|2022-01-26 15:26:00|11568.64|11568.64|11570.41|11570.41|11570.53|11570.53|11568.64|11568.64|0
1643210770000|2022-01-26 15:26:10|11571.6|11571.6|11571.6|11571.6|11571.6|11571.6|11571.6|11571.6|0
1643210790000|2022-01-26 15:26:30|11571.19|11571.19|11567.62|11567.62|11571.19|11571.19|11567.62|11567.62|0
1643210800000|2022-01-26 15:26:40|11567.41|11567.41|11567.62|11567.62|11567.62|11567.62|11567.41|11567.41|0
1643210810000|2022-01-26 15:26:50|11567.86|11567.86|11567.46|11567.46|11567.86|11567.86|11567.46|11567.46|0
1643210830000|2022-01-26 15:27:10|11568.44|11568.44|11568.45|11568.45|11568.69|11568.69|11568.29|11568.29|0
1643210840000|2022-01-26 15:27:20|11568.62|11568.62|11569.8|11569.8|11569.8|11569.8|11568.62|11568.62|0
1643210850000|2022-01-26 15:27:30|11569.4|11569.4|11569.75|11569.75|11569.75|11569.75|11569.4|11569.4|0
1643210860000|2022-01-26 15:27:40|11569.7|11569.7|11566.96|11566.96|11569.7|11569.7|11566.96|11566.96|0
1643210880000|2022-01-26 15:28:00|11566.86|11566.86|11566.86|11566.86|11566.86|11566.86|11566.86|11566.86|0
1643210890000|2022-01-26 15:28:10|11566.74|11566.74|11566.55|11566.55|11566.74|11566.74|11566.55|11566.55|0
1643210900000|2022-01-26 15:28:20|11566.15|11566.15|11565.87|11565.87|11566.55|11566.55|11565.29|11565.29|0
1643210910000|2022-01-26 15:28:30|11565.47|11565.47|11565.87|11565.87|11566.27|11566.27|11565.47|11565.47|0
1643210920000|2022-01-26 15:28:40|11565.52|11565.52|11565.52|11565.52|11565.52|11565.52|11565.52|11565.52|0
1643210930000|2022-01-26 15:28:50|11565.73|11565.73|11565.73|11565.73|11565.73|11565.73|11565.73|11565.73|0
1643210940000|2022-01-26 15:29:00|11565.61|11565.61|11566.52|11566.52|11566.52|11566.52|11565.61|11565.61|0
1643210960000|2022-01-26 15:29:20|11566.73|11566.73|11567.98|11567.98|11568.21|11568.21|11566.73|11566.73|0
1643210970000|2022-01-26 15:29:30|11568.24|11568.24|11569.16|11569.16|11570.54|11570.54|11568.24|11568.24|0
1643210980000|2022-01-26 15:29:40|11569.28|11569.28|11569.45|11569.45|11569.45|11569.45|11569.28|11569.28|0
1643210990000|2022-01-26 15:29:50|11569.57|11569.57|11569.99|11569.99|11569.99|11569.99|11569.57|11569.57|0
1643211000000|2022-01-26 15:30:00|11570.16|11570.16|11568.75|11568.75|11570.53|11570.53|11568.75|11568.75|0
1643211010000|2022-01-26 15:30:10|11569.15|11569.15|11569.15|11569.15|11569.15|11569.15|11569.15|11569.15|0
1643211020000|2022-01-26 15:30:20|11569.03|11569.03|11569.03|11569.03|11569.43|11569.43|11569.03|11569.03|0
1643211030000|2022-01-26 15:30:30|11569.43|11569.43|11569.3|11569.3|11569.43|11569.43|11569.3|11569.3|0
1643211040000|2022-01-26 15:30:40|11569.47|11569.47|11569.47|11569.47|11569.47|11569.47|11569.47|11569.47|0
1643211050000|2022-01-26 15:30:50|11569.21|11569.21|11566.91|11566.91|11569.21|11569.21|11566.91|11566.91|0
1643211060000|2022-01-26 15:31:00|11567.08|11567.08|11566.49|11566.49|11567.87|11567.87|11565.69|11565.69|0
1643211070000|2022-01-26 15:31:10|11566.61|11566.61|11567.01|11567.01|11567.01|11567.01|11566.61|11566.61|0
1643211080000|2022-01-26 15:31:20|11566.61|11566.61|11567.18|11567.18|11567.18|11567.18|11565.81|11565.81|0
1643211090000|2022-01-26 15:31:30|11567.53|11567.53|11563.25|11563.25|11567.53|11567.53|11563.25|11563.25|0
1643211100000|2022-01-26 15:31:40|11558.99|11558.99|11559.57|11559.57|11559.97|11559.97|11558.99|11558.99|0
1643211110000|2022-01-26 15:31:50|11559.17|11559.17|11558.68|11558.68|11559.57|11559.57|11558.59|11558.59|0
1643211120000|2022-01-26 15:32:00|11558.79|11558.79|11560.84|11560.84|11560.84|11560.84|11558.67|11558.67|0
1643211130000|2022-01-26 15:32:10|11560.96|11560.96|11560.64|11560.64|11560.96|11560.96|11560.64|11560.64|0
1643211140000|2022-01-26 15:32:20|11560.24|11560.24|11556.8|11556.8|11560.24|11560.24|11556.8|11556.8|0
1643211150000|2022-01-26 15:32:30|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|0
1643211160000|2022-01-26 15:32:40|11556.06|11556.06|11554.28|11554.28|11556.06|11556.06|11553.09|11553.09|0
1643211170000|2022-01-26 15:32:50|11553.3|11553.3|11553.3|11553.3|11553.3|11553.3|11553.3|11553.3|0
1643211180000|2022-01-26 15:33:00|11553.13|11553.13|11554.11|11554.11|11554.11|11554.11|11553.13|11553.13|0
1643211190000|2022-01-26 15:33:10|11553.99|11553.99|11552.25|11552.25|11553.99|11553.99|11552.25|11552.25|0
1643211200000|2022-01-26 15:33:20|11551.85|11551.85|11550.11|11550.11|11551.85|11551.85|11550.11|11550.11|0
1643211210000|2022-01-26 15:33:30|11552.48|11552.48|11551.29|11551.29|11552.48|11552.48|11551.29|11551.29|0
1643211220000|2022-01-26 15:33:40|11552.09|11552.09|11552.09|11552.09|11552.09|11552.09|11552.09|11552.09|0
1643211230000|2022-01-26 15:33:50|11552.49|11552.49|11551.05|11551.05|11553.01|11553.01|11551.05|11551.05|0
1643211240000|2022-01-26 15:34:00|11551.04|11551.04|11551.98|11551.98|11551.98|11551.98|11550.92|11550.92|0
1643211250000|2022-01-26 15:34:10|11552.19|11552.19|11553.65|11553.65|11553.65|11553.65|11552.14|11552.14|0
1643211260000|2022-01-26 15:34:20|11553.53|11553.53|11553.32|11553.32|11553.53|11553.53|11553.32|11553.32|0
1643211270000|2022-01-26 15:34:30|11552.52|11552.52|11552.64|11552.64|11552.64|11552.64|11552.52|11552.52|0
1643211280000|2022-01-26 15:34:40|11552.24|11552.24|11552.9|11552.9|11552.9|11552.9|11552.24|11552.24|0
1643211290000|2022-01-26 15:34:50|11553.88|11553.88|11553.88|11553.88|11553.88|11553.88|11553.88|11553.88|0
1643211310000|2022-01-26 15:35:10|11553.76|11553.76|11553.76|11553.76|11553.76|11553.76|11553.76|11553.76|0
1643211320000|2022-01-26 15:35:20|11554.74|11554.74|11555.63|11555.63|11555.84|11555.84|11554.74|11554.74|0
1643211330000|2022-01-26 15:35:30|11555.42|11555.42|11556.61|11556.61|11556.61|11556.61|11555.42|11555.42|0
1643211340000|2022-01-26 15:35:40|11557.01|11557.01|11558.39|11558.39|11558.39|11558.39|11557.01|11557.01|0
1643211360000|2022-01-26 15:36:00|11557.41|11557.41|11557.41|11557.41|11557.41|11557.41|11557.41|11557.41|0
1643211370000|2022-01-26 15:36:10|11557.17|11557.17|11553.99|11553.99|11557.17|11557.17|11553.6|11553.6|0
1643211380000|2022-01-26 15:36:20|11553.87|11553.87|11554.76|11554.76|11554.76|11554.76|11553.54|11553.54|0
1643211390000|2022-01-26 15:36:30|11555.16|11555.16|11555.16|11555.16|11555.16|11555.16|11555.16|11555.16|0
1643211400000|2022-01-26 15:36:40|11554.76|11554.76|11555.16|11555.16|11555.16|11555.16|11554.76|11554.76|0
1643211410000|2022-01-26 15:36:50|11555.56|11555.56|11555.56|11555.56|11555.56|11555.56|11555.56|11555.56|0
1643211420000|2022-01-26 15:37:00|11555.96|11555.96|11554.77|11554.77|11555.96|11555.96|11554.77|11554.77|0
1643211430000|2022-01-26 15:37:10|11554.54|11554.54|11555.6|11555.6|11555.86|11555.86|11554.54|11554.54|0
1643211440000|2022-01-26 15:37:20|11554.8|11554.8|11554.56|11554.56|11554.8|11554.8|11554.56|11554.56|0
1643211450000|2022-01-26 15:37:30|11554.44|11554.44|11556.09|11556.09|11556.09|11556.09|11554.44|11554.44|0
1643211460000|2022-01-26 15:37:40|11556.89|11556.89|11557.14|11557.14|11557.19|11557.19|11556.89|11556.89|0
1643211480000|2022-01-26 15:38:00|11556.45|11556.45|11556.45|11556.45|11556.45|11556.45|11556.45|11556.45|0
1643211490000|2022-01-26 15:38:10|11556.28|11556.28|11554.35|11554.35|11556.28|11556.28|11554.35|11554.35|0
1643211500000|2022-01-26 15:38:20|11553.55|11553.55|11554.35|11554.35|11554.35|11554.35|11553.16|11553.16|0
1643211510000|2022-01-26 15:38:30|11553.95|11553.95|11553.65|11553.65|11553.95|11553.95|11553.16|11553.16|0
1643211520000|2022-01-26 15:38:40|11554.11|11554.11|11554.11|11554.11|11554.11|11554.11|11554.11|11554.11|0
1643211530000|2022-01-26 15:38:50|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|0
1643211540000|2022-01-26 15:39:00|11552.87|11552.87|11552.99|11552.99|11552.99|11552.99|11552.87|11552.87|0
1643211550000|2022-01-26 15:39:10|11552.87|11552.87|11553.5|11553.5|11553.5|11553.5|11552.87|11552.87|0
1643211560000|2022-01-26 15:39:20|11553.73|11553.73|11553.73|11553.73|11553.73|11553.73|11553.73|11553.73|0
1643211570000|2022-01-26 15:39:30|11552.76|11552.76|11551.23|11551.23|11552.76|11552.76|11551.16|11551.16|0
1643211580000|2022-01-26 15:39:40|11550.73|11550.73|11547.9|11547.9|11550.73|11550.73|11547.9|11547.9|0
1643211590000|2022-01-26 15:39:50|11547.8|11547.8|11547.59|11547.59|11547.88|11547.88|11547.59|11547.59|0
1643211600000|2022-01-26 15:40:00|11549.75|11549.75|11550.62|11550.62|11550.62|11550.62|11549.75|11549.75|0
1643211610000|2022-01-26 15:40:10|11550.5|11550.5|11550.31|11550.31|11550.71|11550.71|11550.31|11550.31|0
1643211620000|2022-01-26 15:40:20|11550.55|11550.55|11550.95|11550.95|11550.95|11550.95|11550.55|11550.55|0
1643211630000|2022-01-26 15:40:30|11550.83|11550.83|11551.62|11551.62|11551.62|11551.62|11550.83|11550.83|0
1643211640000|2022-01-26 15:40:40|11552.6|11552.6|11552.6|11552.6|11552.6|11552.6|11552.6|11552.6|0
1643211670000|2022-01-26 15:41:10|11552.48|11552.48|11552.48|11552.48|11552.48|11552.48|11552.48|11552.48|0
1643211680000|2022-01-26 15:41:20|11551.79|11551.79|11551.79|11551.79|11551.79|11551.79|11551.79|11551.79|0
1643211690000|2022-01-26 15:41:30|11552|11552|11552|11552|11552|11552|11552|11552|0
1643211700000|2022-01-26 15:41:40|11551.79|11551.79|11552.18|11552.18|11552.18|11552.18|11550.99|11550.99|0
1643211720000|2022-01-26 15:42:00|11551.83|11551.83|11551.62|11551.62|11551.83|11551.83|11551.62|11551.62|0
1643211730000|2022-01-26 15:42:10|11551.27|11551.27|11550.51|11550.51|11551.27|11551.27|11550.51|11550.51|0
1643211740000|2022-01-26 15:42:20|11550.63|11550.63|11550.56|11550.56|11550.63|11550.63|11550.56|11550.56|0
1643211750000|2022-01-26 15:42:30|11549.58|11549.58|11549.45|11549.45|11549.58|11549.58|11549.45|11549.45|0
1643211760000|2022-01-26 15:42:40|11549.1|11549.1|11549.1|11549.1|11549.1|11549.1|11549.1|11549.1|0
1643211770000|2022-01-26 15:42:50|11548.94|11548.94|11548.77|11548.77|11548.94|11548.94|11548.77|11548.77|0
1643211780000|2022-01-26 15:43:00|11549.01|11549.01|11547.83|11547.83|11549.25|11549.25|11547.83|11547.83|0
1643211800000|2022-01-26 15:43:20|11547.99|11547.99|11547.87|11547.87|11548.35|11548.35|11547.87|11547.87|0
1643211810000|2022-01-26 15:43:30|11547.47|11547.47|11544.35|11544.35|11547.47|11547.47|11543.56|11543.56|0
1643211820000|2022-01-26 15:43:40|11544.19|11544.19|11544.07|11544.07|11544.19|11544.19|11544.07|11544.07|0
1643211830000|2022-01-26 15:43:50|11543.09|11543.09|11541.23|11541.23|11543.09|11543.09|11540.03|11540.03|0
1643211840000|2022-01-26 15:44:00|11541.62|11541.62|11538.73|11538.73|11541.62|11541.62|11538.73|11538.73|0
1643211860000|2022-01-26 15:44:20|11538.65|11538.65|11537.97|11537.97|11538.65|11538.65|11537.47|11537.47|0
1643211870000|2022-01-26 15:44:30|11538.1|11538.1|11537.81|11537.81|11538.1|11538.1|11537.81|11537.81|0
1643211880000|2022-01-26 15:44:40|11537.31|11537.31|11537.31|11537.31|11537.31|11537.31|11537.31|11537.31|0
1643211890000|2022-01-26 15:44:50|11537.19|11537.19|11536.3|11536.3|11537.19|11537.19|11535.8|11535.8|0
1643211900000|2022-01-26 15:45:00|11536.13|11536.13|11536.2|11536.2|11536.82|11536.82|11536.13|11536.13|0
1643211910000|2022-01-26 15:45:10|11535.78|11535.78|11531.66|11531.66|11535.78|11535.78|11531.66|11531.66|0
1643211920000|2022-01-26 15:45:20|11532.05|11532.05|11531.68|11531.68|11532.05|11532.05|11531.68|11531.68|0
1643211930000|2022-01-26 15:45:30|11532.08|11532.08|11532.08|11532.08|11532.08|11532.08|11532.08|11532.08|0
1643211950000|2022-01-26 15:45:50|11531.96|11531.96|11530.66|11530.66|11531.96|11531.96|11530.66|11530.66|0
1643211960000|2022-01-26 15:46:00|11530.45|11530.45|11528.89|11528.89|11530.45|11530.45|11528.89|11528.89|0
1643211970000|2022-01-26 15:46:10|11525.34|11525.34|11525.34|11525.34|11525.55|11525.55|11525.34|11525.34|0
1643211980000|2022-01-26 15:46:20|11526.52|11526.52|11526.52|11526.52|11526.52|11526.52|11526.52|11526.52|0
1643211990000|2022-01-26 15:46:30|11526.35|11526.35|11523.74|11523.74|11526.35|11526.35|11523.74|11523.74|0
1643212000000|2022-01-26 15:46:40|11523.57|11523.57|11523.01|11523.01|11523.57|11523.57|11523.01|11523.01|0
1643212010000|2022-01-26 15:46:50|11522.61|11522.61|11521.97|11521.97|11522.61|11522.61|11521.97|11521.97|0
1643212020000|2022-01-26 15:47:00|11523.16|11523.16|11523.28|11523.28|11523.28|11523.28|11523.16|11523.16|0
1643212030000|2022-01-26 15:47:10|11524.26|11524.26|11524.56|11524.56|11525.66|11525.66|11524.26|11524.26|0
1643212040000|2022-01-26 15:47:20|11524.44|11524.44|11524.44|11524.44|11524.44|11524.44|11524.44|11524.44|0
1643212050000|2022-01-26 15:47:30|11524.27|11524.27|11523.69|11523.69|11524.27|11524.27|11523.69|11523.69|0
1643212060000|2022-01-26 15:47:40|11523.29|11523.29|11523.29|11523.29|11523.29|11523.29|11523.29|11523.29|0
1643212070000|2022-01-26 15:47:50|11523.09|11523.09|11523.09|11523.09|11523.09|11523.09|11523.09|11523.09|0
1643212080000|2022-01-26 15:48:00|11522.97|11522.97|11522.89|11522.89|11523.06|11523.06|11522.85|11522.85|0
1643212100000|2022-01-26 15:48:20|11522.72|11522.72|11523.92|11523.92|11523.92|11523.92|11522.72|11522.72|0
1643212110000|2022-01-26 15:48:30|11524.13|11524.13|11526.62|11526.62|11526.62|11526.62|11524.13|11524.13|0
1643212120000|2022-01-26 15:48:40|11526.74|11526.74|11527.22|11527.22|11527.34|11527.34|11526.74|11526.74|0
1643212130000|2022-01-26 15:48:50|11527.1|11527.1|11527.1|11527.1|11527.1|11527.1|11527.1|11527.1|0
1643212140000|2022-01-26 15:49:00|11526.86|11526.86|11527.37|11527.37|11527.49|11527.49|11526.86|11526.86|0
1643212150000|2022-01-26 15:49:10|11527.54|11527.54|11527.53|11527.53|11527.7|11527.7|11527.53|11527.53|0
1643212160000|2022-01-26 15:49:20|11527.41|11527.41|11528.43|11528.43|11528.6|11528.6|11527.41|11527.41|0
1643212180000|2022-01-26 15:49:40|11527.63|11527.63|11526.66|11526.66|11527.63|11527.63|11526.44|11526.44|0
1643212190000|2022-01-26 15:49:50|11525.86|11525.86|11525.86|11525.86|11525.86|11525.86|11525.86|11525.86|0
1643212200000|2022-01-26 15:50:00|11525.98|11525.98|11525.98|11525.98|11525.98|11525.98|11524.79|11524.79|0
1643212210000|2022-01-26 15:50:10|11526.22|11526.22|11526.84|11526.84|11526.84|11526.84|11526.22|11526.22|0
1643212220000|2022-01-26 15:50:20|11527.63|11527.63|11527.63|11527.63|11527.63|11527.63|11527.63|11527.63|0
1643212230000|2022-01-26 15:50:30|11527.68|11527.68|11527.8|11527.8|11527.8|11527.8|11527.63|11527.63|0
1643212240000|2022-01-26 15:50:40|11527.4|11527.4|11526.42|11526.42|11527.4|11527.4|11526.42|11526.42|0
1643212250000|2022-01-26 15:50:50|11526.26|11526.26|11526.26|11526.26|11526.26|11526.26|11526.26|11526.26|0
1643212260000|2022-01-26 15:51:00|11526.38|11526.38|11526.31|11526.31|11526.38|11526.38|11525.28|11525.28|0
1643212270000|2022-01-26 15:51:10|11525.92|11525.92|11525.8|11525.8|11525.92|11525.92|11525.8|11525.8|0
1643212280000|2022-01-26 15:51:20|11526|11526|11526|11526|11526|11526|11526|11526|0
1643212290000|2022-01-26 15:51:30|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|0
1643212310000|2022-01-26 15:51:50|11526.28|11526.28|11525.62|11525.62|11526.28|11526.28|11525.48|11525.48|0
1643212320000|2022-01-26 15:52:00|11525.41|11525.41|11524.64|11524.64|11525.62|11525.62|11524.64|11524.64|0
1643212330000|2022-01-26 15:52:10|11524.52|11524.52|11524.87|11524.87|11524.87|11524.87|11524.52|11524.52|0
1643212340000|2022-01-26 15:52:20|11525.03|11525.03|11522.99|11522.99|11525.03|11525.03|11522.99|11522.99|0
1643212350000|2022-01-26 15:52:30|11522.76|11522.76|11523.53|11523.53|11523.53|11523.53|11522.76|11522.76|0
1643212360000|2022-01-26 15:52:40|11523.41|11523.41|11523.41|11523.41|11523.41|11523.41|11523.41|11523.41|0
1643212370000|2022-01-26 15:52:50|11523.29|11523.29|11522.88|11522.88|11523.29|11523.29|11521.69|11521.69|0
1643212380000|2022-01-26 15:53:00|11522.91|11522.91|11523.28|11523.28|11523.28|11523.28|11522.91|11522.91|0
1643212390000|2022-01-26 15:53:10|11523.02|11523.02|11523.16|11523.16|11523.16|11523.16|11522.82|11522.82|0
1643212400000|2022-01-26 15:53:20|11522.96|11522.96|11522.84|11522.84|11522.96|11522.96|11522.84|11522.84|0
1643212420000|2022-01-26 15:53:40|11522.74|11522.74|11522.74|11522.74|11522.74|11522.74|11522.74|11522.74|0
1643212430000|2022-01-26 15:53:50|11522.34|11522.34|11516.54|11516.54|11522.34|11522.34|11516.54|11516.54|0
1643212440000|2022-01-26 15:54:00|11516.19|11516.19|11516.74|11516.74|11516.74|11516.74|11516.19|11516.19|0
1643212450000|2022-01-26 15:54:10|11517.11|11517.11|11518.29|11518.29|11518.29|11518.29|11516.76|11516.76|0
1643212460000|2022-01-26 15:54:20|11518.41|11518.41|11519.04|11519.04|11519.04|11519.04|11518.41|11518.41|0
1643212470000|2022-01-26 15:54:30|11518.87|11518.87|11518.87|11518.87|11518.87|11518.87|11518.87|11518.87|0
1643212480000|2022-01-26 15:54:40|11518.71|11518.71|11518.71|11518.71|11518.71|11518.71|11518.36|11518.36|0
1643212490000|2022-01-26 15:54:50|11518.54|11518.54|11519.64|11519.64|11519.64|11519.64|11518.54|11518.54|0
1643212500000|2022-01-26 15:55:00|11519.52|11519.52|11518.54|11518.54|11519.92|11519.92|11518.54|11518.54|0
1643212510000|2022-01-26 15:55:10|11518.19|11518.19|11516.48|11516.48|11518.19|11518.19|11516.48|11516.48|0
1643212520000|2022-01-26 15:55:20|11516.65|11516.65|11516.65|11516.65|11517.05|11517.05|11516.65|11516.65|0
1643212530000|2022-01-26 15:55:30|11515.61|11515.61|11515.11|11515.11|11516.3|11516.3|11514.9|11514.9|0
1643212540000|2022-01-26 15:55:40|11514.9|11514.9|11514.26|11514.26|11514.9|11514.9|11514.26|11514.26|0
1643212560000|2022-01-26 15:56:00|11515.24|11515.24|11518.04|11518.04|11518.04|11518.04|11515.24|11515.24|0
1643212570000|2022-01-26 15:56:10|11518.25|11518.25|11520.83|11520.83|11520.93|11520.93|11518.21|11518.21|0
1643212580000|2022-01-26 15:56:20|11522.02|11522.02|11525.59|11525.59|11525.59|11525.59|11522.02|11522.02|0
1643212590000|2022-01-26 15:56:30|11525.47|11525.47|11525.47|11525.47|11525.47|11525.47|11525.47|11525.47|0
1643212600000|2022-01-26 15:56:40|11525.95|11525.95|11525.83|11525.83|11525.95|11525.95|11525.83|11525.83|0
1643212610000|2022-01-26 15:56:50|11525.59|11525.59|11524.93|11524.93|11525.59|11525.59|11523.25|11523.25|0
1643212620000|2022-01-26 15:57:00|11525.1|11525.1|11525.75|11525.75|11526.08|11526.08|11525.1|11525.1|0
1643212630000|2022-01-26 15:57:10|11526.01|11526.01|11526.99|11526.99|11526.99|11526.99|11526.01|11526.01|0
1643212640000|2022-01-26 15:57:20|11527.15|11527.15|11527.14|11527.14|11527.54|11527.54|11526.99|11526.99|0
1643212650000|2022-01-26 15:57:30|11527.02|11527.02|11526.77|11526.77|11527.14|11527.14|11526.77|11526.77|0
1643212680000|2022-01-26 15:58:00|11526.98|11526.98|11527.79|11527.79|11527.96|11527.96|11526.98|11526.98|0
1643212690000|2022-01-26 15:58:10|11528.77|11528.77|11526.4|11526.4|11528.77|11528.77|11526.4|11526.4|0
1643212700000|2022-01-26 15:58:20|11525.71|11525.71|11526.98|11526.98|11527.22|11527.22|11525.71|11525.71|0
1643212710000|2022-01-26 15:58:30|11527.1|11527.1|11526.89|11526.89|11527.1|11527.1|11526.89|11526.89|0
1643212720000|2022-01-26 15:58:40|11527.15|11527.15|11526.49|11526.49|11527.15|11527.15|11526.49|11526.49|0
1643212730000|2022-01-26 15:58:50|11526.61|11526.61|11527.99|11527.99|11527.99|11527.99|11526.61|11526.61|0
1643212740000|2022-01-26 15:59:00|11528.07|11528.07|11527.9|11527.9|11528.07|11528.07|11527.9|11527.9|0
1643212750000|2022-01-26 15:59:10|11529.09|11529.09|11530.58|11530.58|11530.78|11530.78|11529.09|11529.09|0
1643212760000|2022-01-26 15:59:20|11531.77|11531.77|11531.77|11531.77|11531.77|11531.77|11531.77|11531.77|0
1643212770000|2022-01-26 15:59:30|11531.42|11531.42|11532.17|11532.17|11532.57|11532.57|11531.42|11531.42|0
1643212790000|2022-01-26 15:59:50|11533.15|11533.15|11530.7|11530.7|11533.15|11533.15|11530.7|11530.7|0
1643212800000|2022-01-26 16:00:00|11530.28|11530.28|11528.13|11528.13|11530.28|11530.28|11528.13|11528.13|0
1643212810000|2022-01-26 16:00:10|11527.78|11527.78|11527.39|11527.39|11527.78|11527.78|11526.59|11526.59|0
1643212830000|2022-01-26 16:00:30|11527.62|11527.62|11526.1|11526.1|11527.85|11527.85|11526.1|11526.1|0
1643212840000|2022-01-26 16:00:40|11526.5|11526.5|11527.69|11527.69|11527.69|11527.69|11526.5|11526.5|0
1643212860000|2022-01-26 16:01:00|11527.34|11527.34|11525.96|11525.96|11527.34|11527.34|11525.96|11525.96|0
1643212870000|2022-01-26 16:01:10|11525.88|11525.88|11525.62|11525.62|11525.88|11525.88|11525.62|11525.62|0
1643212880000|2022-01-26 16:01:20|11525.38|11525.38|11524.58|11524.58|11525.38|11525.38|11524.58|11524.58|0
1643212890000|2022-01-26 16:01:30|11524.19|11524.19|11524.4|11524.4|11524.4|11524.4|11524.19|11524.19|0
1643212900000|2022-01-26 16:01:40|11525.38|11525.38|11528.09|11528.09|11528.09|11528.09|11525.38|11525.38|0
1643212910000|2022-01-26 16:01:50|11528.21|11528.21|11528.33|11528.33|11528.33|11528.33|11528.21|11528.21|0
1643212920000|2022-01-26 16:02:00|11528.55|11528.55|11528.55|11528.55|11528.55|11528.55|11528.55|11528.55|0
1643212930000|2022-01-26 16:02:10|11528.15|11528.15|11528.31|11528.31|11528.31|11528.31|11528.15|11528.15|0
1643212970000|2022-01-26 16:02:50|11528.19|11528.19|11528.19|11528.19|11528.19|11528.19|11528.19|11528.19|0
1643212980000|2022-01-26 16:03:00|11527.21|11527.21|11527.33|11527.33|11527.33|11527.33|11527.21|11527.21|0
1643212990000|2022-01-26 16:03:10|11526.78|11526.78|11523.11|11523.11|11526.78|11526.78|11523.11|11523.11|0
1643213000000|2022-01-26 16:03:20|11522.99|11522.99|11523.23|11523.23|11523.23|11523.23|11522.99|11522.99|0
1643213010000|2022-01-26 16:03:30|11523.08|11523.08|11523.18|11523.18|11523.18|11523.18|11523.08|11523.08|0
1643213020000|2022-01-26 16:03:40|11523.39|11523.39|11525.47|11525.47|11525.47|11525.47|11523.39|11523.39|0
1643213030000|2022-01-26 16:03:50|11524.15|11524.15|11523.14|11523.14|11524.15|11524.15|11523.02|11523.02|0
1643213040000|2022-01-26 16:04:00|11523.35|11523.35|11524.33|11524.33|11524.33|11524.33|11523.35|11523.35|0
1643213060000|2022-01-26 16:04:20|11524.68|11524.68|11526.84|11526.84|11526.84|11526.84|11524.68|11524.68|0
1643213070000|2022-01-26 16:04:30|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|0
1643213080000|2022-01-26 16:04:40|11526.84|11526.84|11529.12|11529.12|11529.12|11529.12|11526.84|11526.84|0
1643213100000|2022-01-26 16:05:00|11528.97|11528.97|11529.09|11529.09|11529.09|11529.09|11528.97|11528.97|0
1643213110000|2022-01-26 16:05:10|11530.47|11530.47|11531.21|11531.21|11531.21|11531.21|11530.47|11530.47|0
1643213120000|2022-01-26 16:05:20|11531.42|11531.42|11531.42|11531.42|11531.42|11531.42|11531.42|11531.42|0
1643213130000|2022-01-26 16:05:30|11531.59|11531.59|11531.59|11531.59|11531.59|11531.59|11531.59|11531.59|0
1643213140000|2022-01-26 16:05:40|11531.19|11531.19|11531.19|11531.19|11531.19|11531.19|11531.19|11531.19|0
1643213160000|2022-01-26 16:06:00|11530.98|11530.98|11530.74|11530.74|11530.98|11530.98|11530.74|11530.74|0
1643213190000|2022-01-26 16:06:30|11531.04|11531.04|11530.83|11530.83|11531.04|11531.04|11530.83|11530.83|0
1643213200000|2022-01-26 16:06:40|11530.43|11530.43|11530.43|11530.43|11530.43|11530.43|11530.43|11530.43|0
1643213210000|2022-01-26 16:06:50|11530.64|11530.64|11532.81|11532.81|11532.81|11532.81|11530.64|11530.64|0
1643213220000|2022-01-26 16:07:00|11533.14|11533.14|11532.97|11532.97|11533.14|11533.14|11532.97|11532.97|0
1643213230000|2022-01-26 16:07:10|11534.16|11534.16|11534.16|11534.16|11534.16|11534.16|11534.16|11534.16|0
1643213240000|2022-01-26 16:07:20|11532.97|11532.97|11532.97|11532.97|11532.97|11532.97|11532.97|11532.97|0
1643213250000|2022-01-26 16:07:30|11531.79|11531.79|11530.86|11530.86|11531.84|11531.84|11530.86|11530.86|0
1643213270000|2022-01-26 16:07:50|11530.4|11530.4|11530.56|11530.56|11530.56|11530.56|11530.4|11530.4|0
1643213280000|2022-01-26 16:08:00|11530.16|11530.16|11530.16|11530.16|11530.16|11530.16|11530.16|11530.16|0
1643213300000|2022-01-26 16:08:20|11530.46|11530.46|11529.42|11529.42|11530.61|11530.61|11529.42|11529.42|0
1643213310000|2022-01-26 16:08:30|11529.03|11529.03|11526.84|11526.84|11529.42|11529.42|11526.84|11526.84|0
1643213320000|2022-01-26 16:08:40|11526.39|11526.39|11525.98|11525.98|11526.39|11526.39|11525.98|11525.98|0
1643213340000|2022-01-26 16:09:00|11526.96|11526.96|11529.49|11529.49|11529.49|11529.49|11526.96|11526.96|0
1643213350000|2022-01-26 16:09:10|11529.84|11529.84|11530.22|11530.22|11530.22|11530.22|11529.84|11529.84|0
1643213360000|2022-01-26 16:09:20|11530.1|11530.1|11529.89|11529.89|11530.1|11530.1|11529.89|11529.89|0
1643213380000|2022-01-26 16:09:40|11529.55|11529.55|11529.71|11529.71|11529.71|11529.71|11529.55|11529.55|0
1643213400000|2022-01-26 16:10:00|11528.73|11528.73|11528.61|11528.61|11528.73|11528.73|11528.61|11528.61|0
1643213410000|2022-01-26 16:10:10|11529.01|11529.01|11529.01|11529.01|11529.01|11529.01|11529.01|11529.01|0
1643213420000|2022-01-26 16:10:20|11528.89|11528.89|11529.24|11529.24|11529.24|11529.24|11528.84|11528.84|0
1643213430000|2022-01-26 16:10:30|11529.12|11529.12|11529.93|11529.93|11529.93|11529.93|11529.12|11529.12|0
1643213440000|2022-01-26 16:10:40|11529.98|11529.98|11531.09|11531.09|11531.09|11531.09|11529.98|11529.98|0
1643213450000|2022-01-26 16:10:50|11531.29|11531.29|11531.69|11531.69|11531.69|11531.69|11531.29|11531.29|0
1643213460000|2022-01-26 16:11:00|11531.95|11531.95|11532.07|11532.07|11532.07|11532.07|11531.95|11531.95|0
1643213470000|2022-01-26 16:11:10|11532.24|11532.24|11533.42|11533.42|11533.42|11533.42|11532.03|11532.03|0
1643213480000|2022-01-26 16:11:20|11533.59|11533.59|11533.74|11533.74|11533.74|11533.74|11533.59|11533.59|0
1643213490000|2022-01-26 16:11:30|11533.8|11533.8|11533.75|11533.75|11533.8|11533.8|11533.59|11533.59|0
1643213520000|2022-01-26 16:12:00|11533.53|11533.53|11533.44|11533.44|11533.53|11533.53|11532.92|11532.92|0
1643213530000|2022-01-26 16:12:10|11533.59|11533.59|11532.79|11532.79|11533.59|11533.59|11532.79|11532.79|0
1643213540000|2022-01-26 16:12:20|11532.58|11532.58|11531.81|11531.81|11532.58|11532.58|11531.6|11531.6|0
1643213550000|2022-01-26 16:12:30|11531.71|11531.71|11532.69|11532.69|11532.69|11532.69|11531.71|11531.71|0
1643213560000|2022-01-26 16:12:40|11531.71|11531.71|11531.45|11531.45|11531.71|11531.71|11531.45|11531.45|0
1643213570000|2022-01-26 16:12:50|11531.6|11531.6|11530.9|11530.9|11531.6|11531.6|11530.9|11530.9|0
1643213580000|2022-01-26 16:13:00|11530.75|11530.75|11530.81|11530.81|11530.81|11530.81|11530.44|11530.44|0
1643213590000|2022-01-26 16:13:10|11530.96|11530.96|11530.85|11530.85|11531.11|11531.11|11530.85|11530.85|0
1643213600000|2022-01-26 16:13:20|11529.87|11529.87|11529.47|11529.47|11529.87|11529.87|11529.47|11529.47|0
1643213620000|2022-01-26 16:13:40|11530.45|11530.45|11530.58|11530.58|11530.58|11530.58|11530.45|11530.45|0
1643213630000|2022-01-26 16:13:50|11530.81|11530.81|11530.35|11530.35|11530.81|11530.81|11530.35|11530.35|0
1643213640000|2022-01-26 16:14:00|11530.74|11530.74|11530.74|11530.74|11530.74|11530.74|11530.74|11530.74|0
1643213650000|2022-01-26 16:14:10|11530.95|11530.95|11531.37|11531.37|11531.37|11531.37|11530.8|11530.8|0
1643213660000|2022-01-26 16:14:20|11531.04|11531.04|11530.09|11530.09|11531.04|11531.04|11530.09|11530.09|0
1643213670000|2022-01-26 16:14:30|11529.96|11529.96|11528.37|11528.37|11529.96|11529.96|11528.37|11528.37|0
1643213680000|2022-01-26 16:14:40|11528.61|11528.61|11528.45|11528.45|11528.61|11528.61|11528.45|11528.45|0
1643213690000|2022-01-26 16:14:50|11528.68|11528.68|11528.68|11528.68|11528.68|11528.68|11528.68|11528.68|0
1643213700000|2022-01-26 16:15:00|11528.33|11528.33|11527.04|11527.04|11528.33|11528.33|11527.04|11527.04|0
1643213710000|2022-01-26 16:15:10|11527.22|11527.22|11527.29|11527.29|11527.59|11527.59|11527.22|11527.22|0
1643213720000|2022-01-26 16:15:20|11526.89|11526.89|11526.91|11526.91|11526.91|11526.91|11526.79|11526.79|0
1643213740000|2022-01-26 16:15:40|11526.5|11526.5|11526.5|11526.5|11526.5|11526.5|11526.5|11526.5|0
1643213750000|2022-01-26 16:15:50|11526.1|11526.1|11526.1|11526.1|11526.1|11526.1|11526.1|11526.1|0
1643213760000|2022-01-26 16:16:00|11526.5|11526.5|11529.03|11529.03|11529.03|11529.03|11526.5|11526.5|0
1643213770000|2022-01-26 16:16:10|11529.43|11529.43|11534.72|11534.72|11534.94|11534.94|11529.43|11529.43|0
1643213790000|2022-01-26 16:16:30|11535.07|11535.07|11534.52|11534.52|11535.07|11535.07|11534.52|11534.52|0
1643213800000|2022-01-26 16:16:40|11534.32|11534.32|11534.2|11534.2|11534.32|11534.32|11534.15|11534.15|0
1643213810000|2022-01-26 16:16:50|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|0
1643213820000|2022-01-26 16:17:00|11532.88|11532.88|11532.67|11532.67|11533.12|11533.12|11532.67|11532.67|0
1643213830000|2022-01-26 16:17:10|11531.87|11531.87|11531.72|11531.72|11532.21|11532.21|11531.72|11531.72|0
1643213840000|2022-01-26 16:17:20|11531.49|11531.49|11529.72|11529.72|11531.75|11531.75|11529.33|11529.33|0
1643213850000|2022-01-26 16:17:30|11529.55|11529.55|11528.74|11528.74|11529.55|11529.55|11528.69|11528.69|0
1643213860000|2022-01-26 16:17:40|11527.55|11527.55|11527.54|11527.54|11527.75|11527.75|11527.54|11527.54|0
1643213880000|2022-01-26 16:18:00|11527.38|11527.38|11527.38|11527.38|11527.38|11527.38|11527.38|11527.38|0
1643213890000|2022-01-26 16:18:10|11527.55|11527.55|11527.38|11527.38|11527.55|11527.55|11527.38|11527.38|0
1643213900000|2022-01-26 16:18:20|11527.26|11527.26|11527.97|11527.97|11528.85|11528.85|11527.26|11527.26|0
1643213910000|2022-01-26 16:18:30|11528.1|11528.1|11529.07|11529.07|11529.07|11529.07|11528.1|11528.1|0
1643213920000|2022-01-26 16:18:40|11528.87|11528.87|11529.63|11529.63|11529.63|11529.63|11528.65|11528.65|0
1643213930000|2022-01-26 16:18:50|11529.58|11529.58|11530.71|11530.71|11530.71|11530.71|11529.53|11529.53|0
1643213940000|2022-01-26 16:19:00|11530.59|11530.59|11530.59|11530.59|11530.59|11530.59|11530.59|11530.59|0
1643213950000|2022-01-26 16:19:10|11530.38|11530.38|11527.59|11527.59|11530.38|11530.38|11527.59|11527.59|0
1643213960000|2022-01-26 16:19:20|11527.76|11527.76|11526.93|11526.93|11527.76|11527.76|11526.93|11526.93|0
1643213980000|2022-01-26 16:19:40|11527.12|11527.12|11527.27|11527.27|11527.67|11527.67|11526.72|11526.72|0
1643213990000|2022-01-26 16:19:50|11527.06|11527.06|11527.06|11527.06|11527.06|11527.06|11527.06|11527.06|0
1643214000000|2022-01-26 16:20:00|11526.9|11526.9|11525.72|11525.72|11526.9|11526.9|11525.69|11525.69|0
1643214010000|2022-01-26 16:20:10|11524.54|11524.54|11522.37|11522.37|11524.54|11524.54|11522.37|11522.37|0
1643214020000|2022-01-26 16:20:20|11522.53|11522.53|11521.79|11521.79|11522.53|11522.53|11521.79|11521.79|0
1643214030000|2022-01-26 16:20:30|11521.87|11521.87|11522.72|11522.72|11523.45|11523.45|11521.54|11521.54|0
1643214040000|2022-01-26 16:20:40|11523.12|11523.12|11521.94|11521.94|11523.12|11523.12|11521.94|11521.94|0
1643214050000|2022-01-26 16:20:50|11522.15|11522.15|11521.29|11521.29|11522.48|11522.48|11521.29|11521.29|0
1643214060000|2022-01-26 16:21:00|11520.89|11520.89|11522.74|11522.74|11522.86|11522.86|11520.89|11520.89|0
1643214070000|2022-01-26 16:21:10|11522.9|11522.9|11522.9|11522.9|11522.9|11522.9|11522.9|11522.9|0
1643214080000|2022-01-26 16:21:20|11522.11|11522.11|11524.48|11524.48|11524.7|11524.7|11522.11|11522.11|0
1643214090000|2022-01-26 16:21:30|11524.7|11524.7|11526.89|11526.89|11526.89|11526.89|11524.7|11524.7|0
1643214100000|2022-01-26 16:21:40|11525.91|11525.91|11526.33|11526.33|11526.33|11526.33|11525.91|11525.91|0
1643214110000|2022-01-26 16:21:50|11525.35|11525.35|11526.17|11526.17|11526.17|11526.17|11525.35|11525.35|0
1643214120000|2022-01-26 16:22:00|11525.77|11525.77|11526.52|11526.52|11526.75|11526.75|11525.77|11525.77|0
1643214130000|2022-01-26 16:22:10|11526.91|11526.91|11526.65|11526.65|11526.91|11526.91|11526.65|11526.65|0
1643214140000|2022-01-26 16:22:20|11526.58|11526.58|11526.5|11526.5|11526.58|11526.58|11526.5|11526.5|0
1643214150000|2022-01-26 16:22:30|11526.35|11526.35|11526.17|11526.17|11526.51|11526.51|11526.17|11526.17|0
1643214160000|2022-01-26 16:22:40|11525.77|11525.77|11527.41|11527.41|11527.41|11527.41|11525.77|11525.77|0
1643214170000|2022-01-26 16:22:50|11527.01|11527.01|11526.08|11526.08|11527.67|11527.67|11526.08|11526.08|0
1643214180000|2022-01-26 16:23:00|11526.32|11526.32|11526.38|11526.38|11526.38|11526.38|11526.22|11526.22|0
1643214190000|2022-01-26 16:23:10|11526.42|11526.42|11526.21|11526.21|11526.42|11526.42|11526.21|11526.21|0
1643214200000|2022-01-26 16:23:20|11526.09|11526.09|11525.88|11525.88|11526.09|11526.09|11525.88|11525.88|0
1643214220000|2022-01-26 16:23:40|11526.38|11526.38|11526.38|11526.38|11526.59|11526.59|11526.38|11526.38|0
1643214230000|2022-01-26 16:23:50|11526.5|11526.5|11526.78|11526.78|11526.9|11526.9|11526.5|11526.5|0
1643214240000|2022-01-26 16:24:00|11527.04|11527.04|11527.29|11527.29|11527.6|11527.6|11526.52|11526.52|0
1643214250000|2022-01-26 16:24:10|11527.46|11527.46|11526.06|11526.06|11527.46|11527.46|11525.59|11525.59|0
1643214260000|2022-01-26 16:24:20|11526.27|11526.27|11528.62|11528.62|11528.62|11528.62|11526.27|11526.27|0
1643214270000|2022-01-26 16:24:30|11527.64|11527.64|11528.82|11528.82|11528.82|11528.82|11527.64|11527.64|0
1643214280000|2022-01-26 16:24:40|11530.01|11530.01|11530.01|11530.01|11530.01|11530.01|11530.01|11530.01|0
1643214290000|2022-01-26 16:24:50|11530.41|11530.41|11530.41|11530.41|11530.41|11530.41|11530.41|11530.41|0
1643214300000|2022-01-26 16:25:00|11530.53|11530.53|11530.38|11530.38|11530.78|11530.78|11530.38|11530.38|0
1643214310000|2022-01-26 16:25:10|11530.59|11530.59|11530.27|11530.27|11530.82|11530.82|11529.29|11529.29|0
1643214320000|2022-01-26 16:25:20|11529.92|11529.92|11529.68|11529.68|11530.03|11530.03|11529.68|11529.68|0
1643214330000|2022-01-26 16:25:30|11528.7|11528.7|11529.1|11529.1|11529.1|11529.1|11527.92|11527.92|0
1643214340000|2022-01-26 16:25:40|11529.03|11529.03|11529.05|11529.05|11529.05|11529.05|11528.55|11528.55|0
1643214360000|2022-01-26 16:26:00|11529.45|11529.45|11530.67|11530.67|11530.67|11530.67|11529.45|11529.45|0
1643214370000|2022-01-26 16:26:10|11530.55|11530.55|11532.09|11532.09|11532.09|11532.09|11530.55|11530.55|0
1643214380000|2022-01-26 16:26:20|11532.01|11532.01|11531.09|11531.09|11532.36|11532.36|11531.09|11531.09|0
1643214390000|2022-01-26 16:26:30|11531.44|11531.44|11531.39|11531.39|11531.67|11531.67|11531.39|11531.39|0
1643214400000|2022-01-26 16:26:40|11531.27|11531.27|11531.41|11531.41|11531.41|11531.41|11531.25|11531.25|0
1643214410000|2022-01-26 16:26:50|11531.51|11531.51|11531.41|11531.41|11532.31|11532.31|11531.41|11531.41|0
1643214420000|2022-01-26 16:27:00|11531.26|11531.26|11530.96|11530.96|11531.26|11531.26|11530.96|11530.96|0
1643214430000|2022-01-26 16:27:10|11531.14|11531.14|11531.87|11531.87|11531.96|11531.96|11530.9|11530.9|0
1643214440000|2022-01-26 16:27:20|11531.57|11531.57|11531.07|11531.07|11531.57|11531.57|11530.86|11530.86|0
1643214450000|2022-01-26 16:27:30|11531.27|11531.27|11531.81|11531.81|11532.03|11532.03|11531.27|11531.27|0
1643214460000|2022-01-26 16:27:40|11530.78|11530.78|11531.97|11531.97|11531.97|11531.97|11530.78|11530.78|0
1643214470000|2022-01-26 16:27:50|11532.09|11532.09|11532.09|11532.09|11532.09|11532.09|11532.09|11532.09|0
1643214480000|2022-01-26 16:28:00|11531.93|11531.93|11531.86|11531.86|11531.93|11531.93|11530.41|11530.41|0
1643214490000|2022-01-26 16:28:10|11531.65|11531.65|11531.92|11531.92|11531.92|11531.92|11531.65|11531.65|0
1643214500000|2022-01-26 16:28:20|11532.9|11532.9|11533.57|11533.57|11533.57|11533.57|11532.9|11532.9|0
1643214520000|2022-01-26 16:28:40|11533.81|11533.81|11536.74|11536.74|11536.74|11536.74|11533.6|11533.6|0
1643214530000|2022-01-26 16:28:50|11537.09|11537.09|11538.88|11538.88|11538.88|11538.88|11537.09|11537.09|0
1643214540000|2022-01-26 16:29:00|11537.9|11537.9|11537.79|11537.79|11538.05|11538.05|11537.78|11537.78|0
1643214550000|2022-01-26 16:29:10|11537.44|11537.44|11538.51|11538.51|11538.51|11538.51|11537.44|11537.44|0
1643214560000|2022-01-26 16:29:20|11538.25|11538.25|11538.25|11538.25|11538.25|11538.25|11538.25|11538.25|0
1643214570000|2022-01-26 16:29:30|11538.04|11538.04|11536.97|11536.97|11538.9|11538.9|11536.97|11536.97|0
1643214580000|2022-01-26 16:29:40|11536.77|11536.77|11534.36|11534.36|11536.77|11536.77|11533.84|11533.84|0
1643214590000|2022-01-26 16:29:50|11533.38|11533.38|11534.89|11534.89|11537.51|11537.51|11533.17|11533.17|0
1643271300000|2022-01-27 08:15:00|11384.3|11384.3|11385.3|11385.3|11385.3|11385.3|11384.3|11384.3|0
1643271310000|2022-01-27 08:15:10|11385.7|11385.7|11386.76|11386.76|11387.28|11387.28|11385.7|11385.7|0
1643271320000|2022-01-27 08:15:20|11386.53|11386.53|11386.53|11386.53|11386.53|11386.53|11386.53|11386.53|0
1643271330000|2022-01-27 08:15:30|11385.33|11385.33|11387.32|11387.32|11387.32|11387.32|11384.15|11384.15|0
1643271340000|2022-01-27 08:15:40|11388.3|11388.3|11384.53|11384.53|11389.07|11389.07|11384.17|11384.17|0
1643271350000|2022-01-27 08:15:50|11384.84|11384.84|11382.7|11382.7|11385.45|11385.45|11382.7|11382.7|0
1643271360000|2022-01-27 08:16:00|11382.5|11382.5|11381.52|11381.52|11382.5|11382.5|11380.83|11380.83|0
1643271370000|2022-01-27 08:16:10|11380.54|11380.54|11383.06|11383.06|11383.06|11383.06|11379.51|11379.51|0
1643271380000|2022-01-27 08:16:20|11383.26|11383.26|11385.42|11385.42|11385.42|11385.42|11383.26|11383.26|0
1643271390000|2022-01-27 08:16:30|11383.05|11383.05|11382.82|11382.82|11383.05|11383.05|11382.82|11382.82|0
1643271400000|2022-01-27 08:16:40|11382.42|11382.42|11382.42|11382.42|11382.42|11382.42|11382.42|11382.42|0
1643271410000|2022-01-27 08:16:50|11381.23|11381.23|11382.68|11382.68|11382.68|11382.68|11381.23|11381.23|0
1643271420000|2022-01-27 08:17:00|11381.49|11381.49|11385.35|11385.35|11385.35|11385.35|11381.49|11381.49|0
1643271430000|2022-01-27 08:17:10|11385.87|11385.87|11385.71|11385.71|11386.04|11386.04|11385.71|11385.71|0
1643271440000|2022-01-27 08:17:20|11385.66|11385.66|11387.81|11387.81|11387.81|11387.81|11385.66|11385.66|0
1643271450000|2022-01-27 08:17:30|11388|11388|11398.47|11398.47|11398.47|11398.47|11386.43|11386.43|0
1643271460000|2022-01-27 08:17:40|11398.66|11398.66|11405.4|11405.4|11405.4|11405.4|11398.66|11398.66|0
1643271470000|2022-01-27 08:17:50|11405.01|11405.01|11406.19|11406.19|11406.19|11406.19|11405.01|11405.01|0
1643271480000|2022-01-27 08:18:00|11405.2|11405.2|11406.53|11406.53|11406.87|11406.87|11405.2|11405.2|0
1643271490000|2022-01-27 08:18:10|11407.05|11407.05|11407.55|11407.55|11407.81|11407.81|11407.05|11407.05|0
1643271500000|2022-01-27 08:18:20|11407.35|11407.35|11408.2|11408.2|11408.2|11408.2|11407.18|11407.18|0
1643271510000|2022-01-27 08:18:30|11409.38|11409.38|11409.38|11409.38|11409.38|11409.38|11409.38|11409.38|0
1643271520000|2022-01-27 08:18:40|11409.59|11409.59|11408.95|11408.95|11409.93|11409.93|11408.95|11408.95|0
1643271530000|2022-01-27 08:18:50|11409.25|11409.25|11409.83|11409.83|11409.83|11409.83|11409.2|11409.2|0
1643271540000|2022-01-27 08:19:00|11410.23|11410.23|11410.23|11410.23|11410.23|11410.23|11410.23|11410.23|0
1643271550000|2022-01-27 08:19:10|11411.42|11411.42|11411.42|11411.42|11411.42|11411.42|11411.42|11411.42|0
1643271560000|2022-01-27 08:19:20|11411.21|11411.21|11411.57|11411.57|11411.57|11411.57|11411.21|11411.21|0
1643271570000|2022-01-27 08:19:30|11412.36|11412.36|11412.44|11412.44|11412.44|11412.44|11411.94|11411.94|0
1643271580000|2022-01-27 08:19:40|11414.4|11414.4|11417.32|11417.32|11417.32|11417.32|11414.4|11414.4|0
1643271590000|2022-01-27 08:19:50|11416.98|11416.98|11420.14|11420.14|11420.14|11420.14|11416.98|11416.98|0
1643271600000|2022-01-27 08:20:00|11424.06|11424.06|11424.39|11424.39|11425.07|11425.07|11424.06|11424.06|0
1643271610000|2022-01-27 08:20:10|11424.05|11424.05|11425.36|11425.36|11425.82|11425.82|11424.05|11424.05|0
1643271620000|2022-01-27 08:20:20|11425.47|11425.47|11425.47|11425.47|11425.47|11425.47|11425.47|11425.47|0
1643271630000|2022-01-27 08:20:30|11427.85|11427.85|11427.85|11427.85|11427.85|11427.85|11427.85|11427.85|0
1643271640000|2022-01-27 08:20:40|11425.47|11425.47|11427.43|11427.43|11427.43|11427.43|11425.47|11425.47|0
1643271660000|2022-01-27 08:21:00|11426.24|11426.24|11424.59|11424.59|11426.24|11426.24|11422.69|11422.69|0
1643271670000|2022-01-27 08:21:10|11425.19|11425.19|11424.84|11424.84|11425.19|11425.19|11424.84|11424.84|0
1643271680000|2022-01-27 08:21:20|11424.45|11424.45|11424.84|11424.84|11424.84|11424.84|11424.45|11424.45|0
1643271700000|2022-01-27 08:21:40|11423.66|11423.66|11415.54|11415.54|11423.66|11423.66|11415.54|11415.54|0
1643271710000|2022-01-27 08:21:50|11415.5|11415.5|11419.26|11419.26|11420.24|11420.24|11414.94|11414.94|0
1643271720000|2022-01-27 08:22:00|11419.1|11419.1|11419.6|11419.6|11420.08|11420.08|11419.1|11419.1|0
1643271730000|2022-01-27 08:22:10|11420.2|11420.2|11421.71|11421.71|11421.71|11421.71|11419.16|11419.16|0
1643271740000|2022-01-27 08:22:20|11421.91|11421.91|11421.43|11421.43|11421.91|11421.91|11421.43|11421.43|0
1643271750000|2022-01-27 08:22:30|11418.41|11418.41|11417.02|11417.02|11419.45|11419.45|11415.84|11415.84|0
1643271760000|2022-01-27 08:22:40|11417.38|11417.38|11414.89|11414.89|11417.38|11417.38|11414.89|11414.89|0
1643271770000|2022-01-27 08:22:50|11415.01|11415.01|11413.38|11413.38|11415.01|11415.01|11413.05|11413.05|0
1643271780000|2022-01-27 08:23:00|11413.14|11413.14|11410.97|11410.97|11413.14|11413.14|11410.97|11410.97|0
1643271790000|2022-01-27 08:23:10|11410.5|11410.5|11406.11|11406.11|11410.71|11410.71|11406.11|11406.11|0
1643271800000|2022-01-27 08:23:20|11405.32|11405.32|11400.75|11400.75|11405.32|11405.32|11400.75|11400.75|0
1643271810000|2022-01-27 08:23:30|11401.93|11401.93|11401.6|11401.6|11401.93|11401.93|11401.6|11401.6|0
1643271820000|2022-01-27 08:23:40|11402.06|11402.06|11402.06|11402.06|11402.06|11402.06|11402.06|11402.06|0
1643271830000|2022-01-27 08:23:50|11402.85|11402.85|11402.22|11402.22|11402.85|11402.85|11402.22|11402.22|0
1643271860000|2022-01-27 08:24:20|11403.02|11403.02|11402.71|11402.71|11403.02|11403.02|11402.71|11402.71|0
1643271870000|2022-01-27 08:24:30|11403.11|11403.11|11393.1|11393.1|11403.11|11403.11|11392.8|11392.8|0
1643271880000|2022-01-27 08:24:40|11392.74|11392.74|11392.74|11392.74|11392.74|11392.74|11392.74|11392.74|0
1643271890000|2022-01-27 08:24:50|11391.55|11391.55|11391.67|11391.67|11391.67|11391.67|11391.55|11391.55|0
1643271900000|2022-01-27 08:25:00|11392.86|11392.86|11392.06|11392.06|11392.86|11392.86|11392.06|11392.06|0
1643271930000|2022-01-27 08:25:30|11391.82|11391.82|11391.82|11391.82|11391.82|11391.82|11391.03|11391.03|0
1643271940000|2022-01-27 08:25:40|11392.22|11392.22|11394.39|11394.39|11394.81|11394.81|11392.22|11392.22|0
1643271950000|2022-01-27 08:25:50|11395.57|11395.57|11394.04|11394.04|11396.06|11396.06|11394.04|11394.04|0
1643271970000|2022-01-27 08:26:10|11394.38|11394.38|11394.38|11394.38|11394.38|11394.38|11394.38|11394.38|0
1643271980000|2022-01-27 08:26:20|11394.26|11394.26|11393.22|11393.22|11394.26|11394.26|11393.22|11393.22|0
1643271990000|2022-01-27 08:26:30|11392.96|11392.96|11389.63|11389.63|11393.31|11393.31|11389.63|11389.63|0
1643272000000|2022-01-27 08:26:40|11388.45|11388.45|11387.06|11387.06|11388.45|11388.45|11387.06|11387.06|0
1643272010000|2022-01-27 08:26:50|11386.08|11386.08|11385.58|11385.58|11386.08|11386.08|11385.58|11385.58|0
1643272020000|2022-01-27 08:27:00|11385.18|11385.18|11379.31|11379.31|11385.44|11385.44|11379.31|11379.31|0
1643272030000|2022-01-27 08:27:10|11379.06|11379.06|11376.38|11376.38|11379.06|11379.06|11376.38|11376.38|0
1643272050000|2022-01-27 08:27:30|11376.43|11376.43|11376.78|11376.78|11376.78|11376.78|11376.43|11376.43|0
1643272060000|2022-01-27 08:27:40|11377.41|11377.41|11376.57|11376.57|11377.41|11377.41|11376.57|11376.57|0
1643272070000|2022-01-27 08:27:50|11376.73|11376.73|11376.73|11376.73|11376.9|11376.9|11376.73|11376.73|0
1643272080000|2022-01-27 08:28:00|11376.97|11376.97|11376.97|11376.97|11376.97|11376.97|11376.97|11376.97|0
1643272090000|2022-01-27 08:28:10|11377.37|11377.37|11380.1|11380.1|11380.1|11380.1|11377.37|11377.37|0
1643272100000|2022-01-27 08:28:20|11382.06|11382.06|11382.06|11382.06|11382.06|11382.06|11382.06|11382.06|0
1643272110000|2022-01-27 08:28:30|11381.76|11381.76|11381.3|11381.3|11381.91|11381.91|11381.3|11381.3|0
1643272120000|2022-01-27 08:28:40|11381.5|11381.5|11381.5|11381.5|11381.5|11381.5|11381.5|11381.5|0
1643272140000|2022-01-27 08:29:00|11383.69|11383.69|11389.35|11389.35|11389.58|11389.58|11383.69|11383.69|0
1643272150000|2022-01-27 08:29:10|11389.86|11389.86|11390.16|11390.16|11391.34|11391.34|11389.86|11389.86|0
1643272160000|2022-01-27 08:29:20|11391.68|11391.68|11391.88|11391.88|11392.86|11392.86|11391.68|11391.68|0
1643272170000|2022-01-27 08:29:30|11390.7|11390.7|11384.02|11384.02|11390.7|11390.7|11384.02|11384.02|0
1643272180000|2022-01-27 08:29:40|11384.37|11384.37|11382.82|11382.82|11384.37|11384.37|11382.82|11382.82|0
1643272190000|2022-01-27 08:29:50|11382.37|11382.37|11382|11382|11382.37|11382.37|11381.53|11381.53|0
1643272200000|2022-01-27 08:30:00|11382.33|11382.33|11382.01|11382.01|11382.75|11382.75|11381.15|11381.15|0
1643272210000|2022-01-27 08:30:10|11382.43|11382.43|11384.39|11384.39|11385.78|11385.78|11382.43|11382.43|0
1643272220000|2022-01-27 08:30:20|11384.59|11384.59|11383.21|11383.21|11385.23|11385.23|11383.21|11383.21|0
1643272230000|2022-01-27 08:30:30|11382.02|11382.02|11380.44|11380.44|11382.02|11382.02|11380.44|11380.44|0
1643272240000|2022-01-27 08:30:40|11379.25|11379.25|11376.36|11376.36|11379.25|11379.25|11375.89|11375.89|0
1643272250000|2022-01-27 08:30:50|11376.12|11376.12|11374.81|11374.81|11376.12|11376.12|11374.81|11374.81|0
1643272260000|2022-01-27 08:31:00|11374.69|11374.69|11375.53|11375.53|11375.53|11375.53|11374.69|11374.69|0
1643272270000|2022-01-27 08:31:10|11375.65|11375.65|11374.93|11374.93|11376.1|11376.1|11374.93|11374.93|0
1643272280000|2022-01-27 08:31:20|11367.32|11367.32|11359.1|11359.1|11367.32|11367.32|11359.1|11359.1|0
1643272290000|2022-01-27 08:31:30|11359.27|11359.27|11355.3|11355.3|11359.27|11359.27|11354.57|11354.57|0
1643272300000|2022-01-27 08:31:40|11355.14|11355.14|11354.31|11354.31|11355.61|11355.61|11353.91|11353.91|0
1643272310000|2022-01-27 08:31:50|11354.83|11354.83|11350.09|11350.09|11354.83|11354.83|11349.78|11349.78|0
1643272320000|2022-01-27 08:32:00|11349.11|11349.11|11346.3|11346.3|11349.11|11349.11|11346.3|11346.3|0
1643272330000|2022-01-27 08:32:10|11345.11|11345.11|11341.8|11341.8|11345.11|11345.11|11341.8|11341.8|0
1643272340000|2022-01-27 08:32:20|11341.75|11341.75|11340.13|11340.13|11341.75|11341.75|11340.13|11340.13|0
1643272350000|2022-01-27 08:32:30|11340.63|11340.63|11340.93|11340.93|11340.93|11340.93|11339.38|11339.38|0
1643272360000|2022-01-27 08:32:40|11341.33|11341.33|11342.25|11342.25|11342.25|11342.25|11341.33|11341.33|0
1643272370000|2022-01-27 08:32:50|11341.91|11341.91|11341.91|11341.91|11341.91|11341.91|11341.91|11341.91|0
1643272380000|2022-01-27 08:33:00|11338.76|11338.76|11335.64|11335.64|11338.76|11338.76|11335.64|11335.64|0
1643272390000|2022-01-27 08:33:10|11336|11336|11339.58|11339.58|11339.58|11339.58|11335.53|11335.53|0
1643272400000|2022-01-27 08:33:20|11340.05|11340.05|11340.05|11340.05|11340.05|11340.05|11340.05|11340.05|0
1643272410000|2022-01-27 08:33:30|11340.21|11340.21|11341.05|11341.05|11341.05|11341.05|11340.21|11340.21|0
1643272420000|2022-01-27 08:33:40|11341.22|11341.22|11341.67|11341.67|11341.67|11341.67|11341.22|11341.22|0
1643272430000|2022-01-27 08:33:50|11340.69|11340.69|11340.3|11340.3|11340.69|11340.69|11339.51|11339.51|0
1643272440000|2022-01-27 08:34:00|11340.6|11340.6|11340.87|11340.87|11340.87|11340.87|11340|11340|0
1643272470000|2022-01-27 08:34:30|11340.18|11340.18|11340.48|11340.48|11340.48|11340.48|11339.98|11339.98|0
1643272480000|2022-01-27 08:34:40|11341.67|11341.67|11349.85|11349.85|11349.85|11349.85|11341.67|11341.67|0
1643272490000|2022-01-27 08:34:50|11349.35|11349.35|11348.75|11348.75|11349.35|11349.35|11348.75|11348.75|0
1643272500000|2022-01-27 08:35:00|11348.95|11348.95|11347.39|11347.39|11348.95|11348.95|11347.39|11347.39|0
1643272510000|2022-01-27 08:35:10|11347.21|11347.21|11347.4|11347.4|11347.4|11347.4|11346.95|11346.95|0
1643272520000|2022-01-27 08:35:20|11347.33|11347.33|11349.7|11349.7|11349.7|11349.7|11347.33|11347.33|0
1643272530000|2022-01-27 08:35:30|11350.3|11350.3|11350.3|11350.3|11350.3|11350.3|11350.3|11350.3|0
1643272540000|2022-01-27 08:35:40|11350.99|11350.99|11353.18|11353.18|11353.3|11353.3|11350.99|11350.99|0
1643272550000|2022-01-27 08:35:50|11353.52|11353.52|11361.33|11361.33|11361.33|11361.33|11353.52|11353.52|0
1643272560000|2022-01-27 08:36:00|11361.23|11361.23|11366.78|11366.78|11366.78|11366.78|11361.23|11361.23|0
1643272570000|2022-01-27 08:36:10|11364.41|11364.41|11362.55|11362.55|11364.41|11364.41|11362.55|11362.55|0
1643272590000|2022-01-27 08:36:30|11364.51|11364.51|11364.85|11364.85|11364.85|11364.85|11364.51|11364.51|0
1643272600000|2022-01-27 08:36:40|11364.51|11364.51|11364.51|11364.51|11364.51|11364.51|11364.51|11364.51|0
1643272610000|2022-01-27 08:36:50|11364.71|11364.71|11364.4|11364.4|11364.71|11364.71|11364.4|11364.4|0
1643272620000|2022-01-27 08:37:00|11364.6|11364.6|11364.15|11364.15|11364.6|11364.6|11364.15|11364.15|0
1643272650000|2022-01-27 08:37:30|11363.68|11363.68|11363.68|11363.68|11363.68|11363.68|11363.68|11363.68|0
1643272670000|2022-01-27 08:37:50|11362.69|11362.69|11360.31|11360.31|11362.69|11362.69|11360.31|11360.31|0
1643272680000|2022-01-27 08:38:00|11360.95|11360.95|11360.95|11360.95|11360.95|11360.95|11360.95|11360.95|0
1643272690000|2022-01-27 08:38:10|11361.74|11361.74|11361.74|11361.74|11361.74|11361.74|11361.74|11361.74|0
1643272700000|2022-01-27 08:38:20|11361.85|11361.85|11363.48|11363.48|11363.48|11363.48|11361.85|11361.85|0
1643272710000|2022-01-27 08:38:30|11363.53|11363.53|11363.53|11363.53|11363.53|11363.53|11363.53|11363.53|0
1643272720000|2022-01-27 08:38:40|11362.93|11362.93|11358.74|11358.74|11362.93|11362.93|11358.74|11358.74|0
1643272730000|2022-01-27 08:38:50|11358.86|11358.86|11358.86|11358.86|11358.86|11358.86|11358.86|11358.86|0
1643272750000|2022-01-27 08:39:10|11358.62|11358.62|11357.44|11357.44|11358.62|11358.62|11357.44|11357.44|0
1643272760000|2022-01-27 08:39:20|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|0
1643272770000|2022-01-27 08:39:30|11355.45|11355.45|11355.65|11355.65|11355.85|11355.85|11355.45|11355.45|0
1643272780000|2022-01-27 08:39:40|11355.48|11355.48|11355.48|11355.48|11355.48|11355.48|11355.48|11355.48|0
1643272790000|2022-01-27 08:39:50|11355.15|11355.15|11348.55|11348.55|11355.15|11355.15|11348.55|11348.55|0
1643272800000|2022-01-27 08:40:00|11348.38|11348.38|11346.67|11346.67|11348.38|11348.38|11346.33|11346.33|0
1643272810000|2022-01-27 08:40:10|11345.67|11345.67|11343.48|11343.48|11345.67|11345.67|11343.48|11343.48|0
1643272820000|2022-01-27 08:40:20|11343.28|11343.28|11343.45|11343.45|11343.76|11343.76|11343.28|11343.28|0
1643272830000|2022-01-27 08:40:30|11343.37|11343.37|11343.94|11343.94|11343.94|11343.94|11343.37|11343.37|0
1643272840000|2022-01-27 08:40:40|11343.25|11343.25|11346.13|11346.13|11346.33|11346.33|11343.25|11343.25|0
1643272850000|2022-01-27 08:40:50|11345.68|11345.68|11346.27|11346.27|11346.27|11346.27|11345.68|11345.68|0
1643272860000|2022-01-27 08:41:00|11346.48|11346.48|11346.2|11346.2|11346.48|11346.48|11345.4|11345.4|0
1643272870000|2022-01-27 08:41:10|11346.36|11346.36|11345.75|11345.75|11346.36|11346.36|11345.75|11345.75|0
1643272880000|2022-01-27 08:41:20|11345.59|11345.59|11350.41|11350.41|11350.41|11350.41|11345.59|11345.59|0
1643272890000|2022-01-27 08:41:30|11350.21|11350.21|11350.21|11350.21|11350.21|11350.21|11350.21|11350.21|0
1643272900000|2022-01-27 08:41:40|11349.17|11349.17|11348.76|11348.76|11349.17|11349.17|11348.76|11348.76|0
1643272910000|2022-01-27 08:41:50|11348.64|11348.64|11348.64|11348.64|11348.64|11348.64|11348.64|11348.64|0
1643272920000|2022-01-27 08:42:00|11348.81|11348.81|11351.76|11351.76|11351.76|11351.76|11348.81|11348.81|0
1643272930000|2022-01-27 08:42:10|11352.02|11352.02|11354.82|11354.82|11354.82|11354.82|11352.02|11352.02|0
1643272940000|2022-01-27 08:42:20|11355.29|11355.29|11356.72|11356.72|11358.68|11358.68|11355.29|11355.29|0
1643272950000|2022-01-27 08:42:30|11357.7|11357.7|11358.98|11358.98|11358.98|11358.98|11357.46|11357.46|0
1643272960000|2022-01-27 08:42:40|11360.17|11360.17|11361.9|11361.9|11361.9|11361.9|11360.17|11360.17|0
1643272970000|2022-01-27 08:42:50|11363.08|11363.08|11364.27|11364.27|11364.27|11364.27|11363.08|11363.08|0
1643272980000|2022-01-27 08:43:00|11364.6|11364.6|11366.12|11366.12|11366.12|11366.12|11364.6|11364.6|0
1643272990000|2022-01-27 08:43:10|11366.36|11366.36|11366.29|11366.29|11366.6|11366.6|11366.29|11366.29|0
1643273000000|2022-01-27 08:43:20|11365.11|11365.11|11364.4|11364.4|11365.11|11365.11|11364.4|11364.4|0
1643273010000|2022-01-27 08:43:30|11365.79|11365.79|11363.85|11363.85|11365.79|11365.79|11363.85|11363.85|0
1643273040000|2022-01-27 08:44:00|11363.75|11363.75|11364.73|11364.73|11364.93|11364.93|11363.75|11363.75|0
1643273050000|2022-01-27 08:44:10|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|0
1643273070000|2022-01-27 08:44:30|11363.89|11363.89|11362.96|11362.96|11363.89|11363.89|11362.7|11362.7|0
1643273090000|2022-01-27 08:44:50|11363.6|11363.6|11363.6|11363.6|11363.6|11363.6|11363.6|11363.6|0
1643273100000|2022-01-27 08:45:00|11363.96|11363.96|11364.16|11364.16|11364.16|11364.16|11363.76|11363.76|0
1643273110000|2022-01-27 08:45:10|11363.9|11363.9|11357.09|11357.09|11363.9|11363.9|11357.09|11357.09|0
1643273120000|2022-01-27 08:45:20|11355.91|11355.91|11354.87|11354.87|11355.91|11355.91|11354.75|11354.75|0
1643273130000|2022-01-27 08:45:30|11353.69|11353.69|11353.69|11353.69|11353.69|11353.69|11353.69|11353.69|0
1643273140000|2022-01-27 08:45:40|11353.09|11353.09|11353.51|11353.51|11353.51|11353.51|11353.09|11353.09|0
1643273150000|2022-01-27 08:45:50|11352.32|11352.32|11352.22|11352.22|11352.32|11352.32|11352.22|11352.22|0
1643273160000|2022-01-27 08:46:00|11351.24|11351.24|11352.38|11352.38|11352.38|11352.38|11351.24|11351.24|0
1643273170000|2022-01-27 08:46:10|11352.73|11352.73|11352.51|11352.51|11352.84|11352.84|11352.12|11352.12|0
1643273180000|2022-01-27 08:46:20|11352.69|11352.69|11352.69|11352.69|11352.69|11352.69|11352.69|11352.69|0
1643273190000|2022-01-27 08:46:30|11352.85|11352.85|11352.85|11352.85|11352.85|11352.85|11352.85|11352.85|0
1643273200000|2022-01-27 08:46:40|11352.25|11352.25|11352.25|11352.25|11352.25|11352.25|11352.25|11352.25|0
1643273210000|2022-01-27 08:46:50|11352.05|11352.05|11352.05|11352.05|11352.05|11352.05|11352.05|11352.05|0
1643273220000|2022-01-27 08:47:00|11350.86|11350.86|11346.49|11346.49|11350.86|11350.86|11346.17|11346.17|0
1643273230000|2022-01-27 08:47:10|11346.69|11346.69|11346.01|11346.01|11346.69|11346.69|11346.01|11346.01|0
1643273240000|2022-01-27 08:47:20|11345.45|11345.45|11351.08|11351.08|11351.08|11351.08|11343.85|11343.85|0
1643273250000|2022-01-27 08:47:30|11351.43|11351.43|11351.74|11351.74|11351.74|11351.74|11351.36|11351.36|0
1643273260000|2022-01-27 08:47:40|11351.95|11351.95|11351.74|11351.74|11352.54|11352.54|11351.74|11351.74|0
1643273270000|2022-01-27 08:47:50|11352.07|11352.07|11351.9|11351.9|11352.07|11352.07|11351.9|11351.9|0
1643273280000|2022-01-27 08:48:00|11351.54|11351.54|11352.26|11352.26|11352.26|11352.26|11351.54|11351.54|0
1643273290000|2022-01-27 08:48:10|11352.38|11352.38|11352.38|11352.38|11352.38|11352.38|11352.38|11352.38|0
1643273300000|2022-01-27 08:48:20|11352.59|11352.59|11352.69|11352.69|11352.69|11352.69|11352.59|11352.59|0
1643273310000|2022-01-27 08:48:30|11351.89|11351.89|11347.22|11347.22|11351.89|11351.89|11347.22|11347.22|0
1643273320000|2022-01-27 08:48:40|11348.41|11348.41|11346.04|11346.04|11348.41|11348.41|11346.04|11346.04|0
1643273330000|2022-01-27 08:48:50|11345.84|11345.84|11345.84|11345.84|11345.84|11345.84|11345.84|11345.84|0
1643273340000|2022-01-27 08:49:00|11345.96|11345.96|11345.75|11345.75|11345.96|11345.96|11345.75|11345.75|0
1643273350000|2022-01-27 08:49:10|11345.91|11345.91|11345.9|11345.9|11345.91|11345.91|11345.75|11345.75|0
1643273360000|2022-01-27 08:49:20|11345.88|11345.88|11345.76|11345.76|11345.88|11345.88|11345.76|11345.76|0
1643273380000|2022-01-27 08:49:40|11348.14|11348.14|11349.33|11349.33|11349.49|11349.49|11348.14|11348.14|0
1643273390000|2022-01-27 08:49:50|11349.45|11349.45|11348.26|11348.26|11349.45|11349.45|11348.26|11348.26|0
1643273400000|2022-01-27 08:50:00|11345.32|11345.32|11346.42|11346.42|11346.42|11346.42|11345.23|11345.23|0
1643273410000|2022-01-27 08:50:10|11345.96|11345.96|11350.42|11350.42|11350.42|11350.42|11345.75|11345.75|0
1643273420000|2022-01-27 08:50:20|11350.62|11350.62|11361.14|11361.14|11361.14|11361.14|11350.62|11350.62|0
1643273430000|2022-01-27 08:50:30|11361.64|11361.64|11362.44|11362.44|11362.49|11362.49|11361.64|11361.64|0
1643273440000|2022-01-27 08:50:40|11364.39|11364.39|11363.83|11363.83|11365.21|11365.21|11363.66|11363.66|0
1643273450000|2022-01-27 08:50:50|11365.01|11365.01|11365.53|11365.53|11365.53|11365.53|11365.01|11365.01|0
1643273460000|2022-01-27 08:51:00|11365.39|11365.39|11366.67|11366.67|11366.67|11366.67|11365.39|11365.39|0
1643273470000|2022-01-27 08:51:10|11367.47|11367.47|11372.59|11372.59|11372.8|11372.8|11367.47|11367.47|0
1643273480000|2022-01-27 08:51:20|11372.75|11372.75|11374.43|11374.43|11374.43|11374.43|11372.75|11372.75|0
1643273500000|2022-01-27 08:51:40|11373.25|11373.25|11373.04|11373.04|11373.25|11373.25|11372.06|11372.06|0
1643273510000|2022-01-27 08:51:50|11373.35|11373.35|11374.74|11374.74|11374.74|11374.74|11373.35|11373.35|0
1643273530000|2022-01-27 08:52:10|11374.94|11374.94|11373.16|11373.16|11374.94|11374.94|11373.16|11373.16|0
1643273550000|2022-01-27 08:52:30|11373.18|11373.18|11373.1|11373.1|11373.31|11373.31|11373.1|11373.1|0
1643273560000|2022-01-27 08:52:40|11374.08|11374.08|11373.87|11373.87|11374.08|11374.08|11373.87|11373.87|0
1643273570000|2022-01-27 08:52:50|11372.89|11372.89|11371.47|11371.47|11372.89|11372.89|11371.47|11371.47|0
1643273580000|2022-01-27 08:53:00|11372.65|11372.65|11374.16|11374.16|11374.16|11374.16|11372.65|11372.65|0
1643273590000|2022-01-27 08:53:10|11373.93|11373.93|11373.93|11373.93|11373.93|11373.93|11373.93|11373.93|0
1643273600000|2022-01-27 08:53:20|11372.95|11372.95|11369.8|11369.8|11372.95|11372.95|11369.8|11369.8|0
1643273610000|2022-01-27 08:53:30|11369.85|11369.85|11369.85|11369.85|11369.85|11369.85|11369.85|11369.85|0
1643273620000|2022-01-27 08:53:40|11370.08|11370.08|11370.77|11370.77|11370.77|11370.77|11370.08|11370.08|0
1643273630000|2022-01-27 08:53:50|11370.42|11370.42|11370.42|11370.42|11370.42|11370.42|11370.42|11370.42|0
1643273640000|2022-01-27 08:54:00|11370.55|11370.55|11370.31|11370.31|11370.55|11370.55|11370.31|11370.31|0
1643273650000|2022-01-27 08:54:10|11370.08|11370.08|11370.08|11370.08|11370.08|11370.08|11370.08|11370.08|0
1643273670000|2022-01-27 08:54:30|11370.47|11370.47|11369.25|11369.25|11370.47|11370.47|11369.25|11369.25|0
1643273680000|2022-01-27 08:54:40|11369.41|11369.41|11372.52|11372.52|11372.72|11372.72|11369.41|11369.41|0
1643273690000|2022-01-27 08:54:50|11372.35|11372.35|11372.35|11372.35|11372.35|11372.35|11372.35|11372.35|0
1643273700000|2022-01-27 08:55:00|11372.58|11372.58|11371.17|11371.17|11372.58|11372.58|11371.17|11371.17|0
1643273710000|2022-01-27 08:55:10|11371.33|11371.33|11371.5|11371.5|11371.5|11371.5|11371.33|11371.33|0
1643273720000|2022-01-27 08:55:20|11371.13|11371.13|11371.13|11371.13|11371.13|11371.13|11371.13|11371.13|0
1643273740000|2022-01-27 08:55:40|11370.77|11370.77|11368.38|11368.38|11370.77|11370.77|11367.19|11367.19|0
1643273760000|2022-01-27 08:56:00|11368.04|11368.04|11362.78|11362.78|11368.04|11368.04|11362.1|11362.1|0
1643273770000|2022-01-27 08:56:10|11363.76|11363.76|11363.96|11363.96|11363.96|11363.96|11363.76|11363.76|0
1643273780000|2022-01-27 08:56:20|11364.31|11364.31|11364.46|11364.46|11364.46|11364.46|11364.26|11364.26|0
1643273790000|2022-01-27 08:56:30|11365.44|11365.44|11365.44|11365.44|11365.44|11365.44|11365.44|11365.44|0
1643273800000|2022-01-27 08:56:40|11366.63|11366.63|11368.42|11368.42|11368.42|11368.42|11366.63|11366.63|0
1643273810000|2022-01-27 08:56:50|11368.57|11368.57|11369.78|11369.78|11369.78|11369.78|11368.57|11368.57|0
1643273820000|2022-01-27 08:57:00|11369.98|11369.98|11370.82|11370.82|11370.82|11370.82|11369.98|11369.98|0
1643273830000|2022-01-27 08:57:10|11369.84|11369.84|11368.5|11368.5|11369.84|11369.84|11368.5|11368.5|0
1643273840000|2022-01-27 08:57:20|11367.91|11367.91|11368.42|11368.42|11368.42|11368.42|11367.91|11367.91|0
1643273850000|2022-01-27 08:57:30|11368.73|11368.73|11368.57|11368.57|11368.73|11368.73|11368.57|11368.57|0
1643273870000|2022-01-27 08:57:50|11368.41|11368.41|11368.41|11368.41|11368.41|11368.41|11368.41|11368.41|0
1643273880000|2022-01-27 08:58:00|11368.53|11368.53|11368.87|11368.87|11368.87|11368.87|11368.53|11368.53|0
1643273900000|2022-01-27 08:58:20|11368.68|11368.68|11371.27|11371.27|11371.27|11371.27|11368.68|11368.68|0
1643273910000|2022-01-27 08:58:30|11371.61|11371.61|11375.88|11375.88|11375.88|11375.88|11371.61|11371.61|0
1643273920000|2022-01-27 08:58:40|11376.09|11376.09|11376.65|11376.65|11376.82|11376.82|11376.09|11376.09|0
1643273930000|2022-01-27 08:58:50|11376.87|11376.87|11377.11|11377.11|11377.34|11377.34|11376.87|11376.87|0
1643273940000|2022-01-27 08:59:00|11377.29|11377.29|11379.13|11379.13|11379.13|11379.13|11377.29|11377.29|0
1643273950000|2022-01-27 08:59:10|11377.17|11377.17|11377.17|11377.17|11377.17|11377.17|11377.17|11377.17|0
1643273960000|2022-01-27 08:59:20|11377.43|11377.43|11377.57|11377.57|11377.57|11377.57|11376.97|11376.97|0
1643273970000|2022-01-27 08:59:30|11377.37|11377.37|11377.82|11377.82|11377.82|11377.82|11377.37|11377.37|0
1643273980000|2022-01-27 08:59:40|11377.94|11377.94|11378.54|11378.54|11378.54|11378.54|11377.94|11377.94|0
1643273990000|2022-01-27 08:59:50|11378.75|11378.75|11378.94|11378.94|11378.94|11378.94|11378.54|11378.54|0
1643274000000|2022-01-27 09:00:00|11377.75|11377.75|11376.96|11376.96|11377.75|11377.75|11376.96|11376.96|0
1643274010000|2022-01-27 09:00:10|11378.14|11378.14|11376.96|11376.96|11378.14|11378.14|11376.96|11376.96|0
1643274020000|2022-01-27 09:00:20|11377.08|11377.08|11377.08|11377.08|11377.08|11377.08|11377.08|11377.08|0
1643274030000|2022-01-27 09:00:30|11376.1|11376.1|11377.28|11377.28|11377.28|11377.28|11376.1|11376.1|0
1643274040000|2022-01-27 09:00:40|11376.1|11376.1|11367.65|11367.65|11376.1|11376.1|11367.65|11367.65|0
1643274050000|2022-01-27 09:00:50|11367.39|11367.39|11366.99|11366.99|11367.39|11367.39|11366.79|11366.79|0
1643274060000|2022-01-27 09:01:00|11367.11|11367.11|11365.12|11365.12|11367.11|11367.11|11364.96|11364.96|0
1643274070000|2022-01-27 09:01:10|11365.92|11365.92|11365.92|11365.92|11365.92|11365.92|11365.92|11365.92|0
1643274080000|2022-01-27 09:01:20|11366.18|11366.18|11370.81|11370.81|11370.81|11370.81|11366.18|11366.18|0
1643274090000|2022-01-27 09:01:30|11371.01|11371.01|11371.58|11371.58|11371.58|11371.58|11371.01|11371.01|0
1643274120000|2022-01-27 09:02:00|11371.24|11371.24|11371.04|11371.04|11371.24|11371.24|11371.04|11371.04|0
1643274130000|2022-01-27 09:02:10|11370.57|11370.57|11372.53|11372.53|11372.53|11372.53|11370.57|11370.57|0
1643274150000|2022-01-27 09:02:30|11372.69|11372.69|11373.09|11373.09|11373.09|11373.09|11372.69|11372.69|0
1643274160000|2022-01-27 09:02:40|11372.75|11372.75|11372.99|11372.99|11372.99|11372.99|11372.75|11372.75|0
1643274180000|2022-01-27 09:03:00|11372.82|11372.82|11373.13|11373.13|11373.13|11373.13|11372.82|11372.82|0
1643274190000|2022-01-27 09:03:10|11372.98|11372.98|11375.35|11375.35|11375.35|11375.35|11372.98|11372.98|0
1643274210000|2022-01-27 09:03:30|11375.76|11375.76|11382.32|11382.32|11382.32|11382.32|11375.76|11375.76|0
1643274220000|2022-01-27 09:03:40|11382.11|11382.11|11382.91|11382.91|11383.24|11383.24|11382.11|11382.11|0
1643274230000|2022-01-27 09:03:50|11383.11|11383.11|11383.91|11383.91|11383.91|11383.91|11383.11|11383.11|0
1643274240000|2022-01-27 09:04:00|11384.41|11384.41|11384.56|11384.56|11384.79|11384.79|11384.41|11384.41|0
1643274250000|2022-01-27 09:04:10|11384.4|11384.4|11383.21|11383.21|11384.4|11384.4|11383.21|11383.21|0
1643274260000|2022-01-27 09:04:20|11384.4|11384.4|11384.4|11384.4|11384.4|11384.4|11384.4|11384.4|0
1643274280000|2022-01-27 09:04:40|11382.44|11382.44|11382.08|11382.08|11382.44|11382.44|11382.08|11382.08|0
1643274290000|2022-01-27 09:04:50|11380.89|11380.89|11380.53|11380.53|11380.89|11380.89|11380.53|11380.53|0
1643274300000|2022-01-27 09:05:00|11380.41|11380.41|11380.23|11380.23|11380.41|11380.41|11379.88|11379.88|0
1643274310000|2022-01-27 09:05:10|11380.58|11380.58|11380.09|11380.09|11381.44|11381.44|11380.09|11380.09|0
1643274320000|2022-01-27 09:05:20|11379.74|11379.74|11376.27|11376.27|11379.74|11379.74|11376.27|11376.27|0
1643274330000|2022-01-27 09:05:30|11376.03|11376.03|11376.03|11376.03|11376.03|11376.03|11376.03|11376.03|0
1643274340000|2022-01-27 09:05:40|11375.79|11375.79|11375.59|11375.59|11375.79|11375.79|11375.59|11375.59|0
1643274350000|2022-01-27 09:05:50|11375.74|11375.74|11377.99|11377.99|11377.99|11377.99|11375.39|11375.39|0
1643274360000|2022-01-27 09:06:00|11378.1|11378.1|11375.78|11375.78|11378.1|11378.1|11375.43|11375.43|0
1643274370000|2022-01-27 09:06:10|11375.61|11375.61|11375.61|11375.61|11375.61|11375.61|11375.61|11375.61|0
1643274380000|2022-01-27 09:06:20|11375.19|11375.19|11372.95|11372.95|11375.19|11375.19|11372.95|11372.95|0
1643274390000|2022-01-27 09:06:30|11372.75|11372.75|11372.7|11372.7|11372.75|11372.75|11372.7|11372.7|0
1643274400000|2022-01-27 09:06:40|11372.85|11372.85|11373.27|11373.27|11373.53|11373.53|11372.85|11372.85|0
1643274410000|2022-01-27 09:06:50|11372.29|11372.29|11375.73|11375.73|11375.73|11375.73|11372.29|11372.29|0
1643274420000|2022-01-27 09:07:00|11375.52|11375.52|11374.86|11374.86|11375.88|11375.88|11374.86|11374.86|0
1643274430000|2022-01-27 09:07:10|11376.04|11376.04|11378.24|11378.24|11378.24|11378.24|11376.04|11376.04|0
1643274440000|2022-01-27 09:07:20|11378.59|11378.59|11378.59|11378.59|11378.59|11378.59|11378.59|11378.59|0
1643274450000|2022-01-27 09:07:30|11377.4|11377.4|11376.5|11376.5|11377.4|11377.4|11376.3|11376.3|0
1643274470000|2022-01-27 09:07:50|11376.65|11376.65|11377.15|11377.15|11377.15|11377.15|11376.65|11376.65|0
1643274480000|2022-01-27 09:08:00|11374.78|11374.78|11372.41|11372.41|11374.78|11374.78|11372.41|11372.41|0
1643274490000|2022-01-27 09:08:10|11372.61|11372.61|11370.61|11370.61|11372.67|11372.67|11370.27|11370.27|0
1643274500000|2022-01-27 09:08:20|11371.01|11371.01|11368.83|11368.83|11371.32|11371.32|11368.83|11368.83|0
1643274510000|2022-01-27 09:08:30|11368.99|11368.99|11368.23|11368.23|11368.99|11368.99|11368.23|11368.23|0
1643274520000|2022-01-27 09:08:40|11367.97|11367.97|11365.06|11365.06|11367.98|11367.98|11364.89|11364.89|0
1643274530000|2022-01-27 09:08:50|11367.02|11367.02|11367.02|11367.02|11367.02|11367.02|11367.02|11367.02|0
1643274540000|2022-01-27 09:09:00|11366.87|11366.87|11366.11|11366.11|11366.87|11366.87|11366.11|11366.11|0
1643274550000|2022-01-27 09:09:10|11367.7|11367.7|11369.95|11369.95|11370.49|11370.49|11367.7|11367.7|0
1643274560000|2022-01-27 09:09:20|11370.35|11370.35|11370.35|11370.35|11370.35|11370.35|11370.35|11370.35|0
1643274570000|2022-01-27 09:09:30|11370.65|11370.65|11370.99|11370.99|11370.99|11370.99|11370.65|11370.65|0
1643274580000|2022-01-27 09:09:40|11371.32|11371.32|11371.32|11371.32|11371.32|11371.32|11371.32|11371.32|0
1643274590000|2022-01-27 09:09:50|11370.13|11370.13|11368.77|11368.77|11370.13|11370.13|11368.6|11368.6|0
1643274600000|2022-01-27 09:10:00|11368.6|11368.6|11368.6|11368.6|11368.6|11368.6|11368.6|11368.6|0
1643274610000|2022-01-27 09:10:10|11368.86|11368.86|11370.04|11370.04|11370.04|11370.04|11368.86|11368.86|0
1643274620000|2022-01-27 09:10:20|11369.2|11369.2|11370.39|11370.39|11370.39|11370.39|11369.2|11369.2|0
1643274640000|2022-01-27 09:10:40|11369.2|11369.2|11369.54|11369.54|11369.54|11369.54|11369.2|11369.2|0
1643274650000|2022-01-27 09:10:50|11370.72|11370.72|11372.98|11372.98|11373.09|11373.09|11370.72|11370.72|0
1643274660000|2022-01-27 09:11:00|11371.8|11371.8|11369.76|11369.76|11371.8|11371.8|11369.76|11369.76|0
1643274670000|2022-01-27 09:11:10|11369.24|11369.24|11366.29|11366.29|11369.48|11369.48|11366.29|11366.29|0
1643274680000|2022-01-27 09:11:20|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|0
1643274700000|2022-01-27 09:11:40|11365.76|11365.76|11365.76|11365.76|11365.76|11365.76|11365.76|11365.76|0
1643274710000|2022-01-27 09:11:50|11366.09|11366.09|11366.28|11366.28|11366.28|11366.28|11366.04|11366.04|0
1643274720000|2022-01-27 09:12:00|11366.38|11366.38|11367.02|11367.02|11368.07|11368.07|11366.38|11366.38|0
1643274740000|2022-01-27 09:12:20|11369.96|11369.96|11370.31|11370.31|11370.31|11370.31|11369.96|11369.96|0
1643274750000|2022-01-27 09:12:30|11369.33|11369.33|11369.33|11369.33|11369.33|11369.33|11369.33|11369.33|0
1643274760000|2022-01-27 09:12:40|11368.98|11368.98|11368.98|11368.98|11368.98|11368.98|11368.98|11368.98|0
1643274770000|2022-01-27 09:12:50|11368.58|11368.58|11368.46|11368.46|11368.58|11368.58|11368.46|11368.46|0
1643274780000|2022-01-27 09:13:00|11370.84|11370.84|11370.84|11370.84|11370.84|11370.84|11370.84|11370.84|0
1643274790000|2022-01-27 09:13:10|11372.32|11372.32|11373.13|11373.13|11373.38|11373.38|11372.32|11372.32|0
1643274800000|2022-01-27 09:13:20|11374.32|11374.32|11374.32|11374.32|11374.32|11374.32|11374.32|11374.32|0
1643274810000|2022-01-27 09:13:30|11375.01|11375.01|11373.35|11373.35|11375.01|11375.01|11373.35|11373.35|0
1643274820000|2022-01-27 09:13:40|11371.39|11371.39|11371.39|11371.39|11371.39|11371.39|11371.39|11371.39|0
1643274840000|2022-01-27 09:14:00|11370.21|11370.21|11369.11|11369.11|11370.21|11370.21|11369.11|11369.11|0
1643274850000|2022-01-27 09:14:10|11369.5|11369.5|11369.16|11369.16|11369.5|11369.5|11369.11|11369.11|0
1643274860000|2022-01-27 09:14:20|11368.85|11368.85|11370.69|11370.69|11370.69|11370.69|11367.75|11367.75|0
1643274870000|2022-01-27 09:14:30|11371.09|11371.09|11371.09|11371.09|11371.09|11371.09|11371.09|11371.09|0
1643274890000|2022-01-27 09:14:50|11370.11|11370.11|11368.31|11368.31|11370.11|11370.11|11368.31|11368.31|0
1643274900000|2022-01-27 09:15:00|11368.13|11368.13|11369.6|11369.6|11369.93|11369.93|11368.11|11368.11|0
1643274910000|2022-01-27 09:15:10|11369.49|11369.49|11370.12|11370.12|11370.12|11370.12|11369.49|11369.49|0
1643274920000|2022-01-27 09:15:20|11369.87|11369.87|11369.73|11369.73|11370.08|11370.08|11369.73|11369.73|0
1643274930000|2022-01-27 09:15:30|11370.25|11370.25|11371.44|11371.44|11371.44|11371.44|11370.25|11370.25|0
1643274940000|2022-01-27 09:15:40|11371.56|11371.56|11371.56|11371.56|11371.56|11371.56|11371.56|11371.56|0
1643274960000|2022-01-27 09:16:00|11370.37|11370.37|11370.37|11370.37|11370.37|11370.37|11370.37|11370.37|0
1643274970000|2022-01-27 09:16:10|11370.13|11370.13|11372.09|11372.09|11372.09|11372.09|11370.13|11370.13|0
1643274990000|2022-01-27 09:16:30|11373.07|11373.07|11373.07|11373.07|11373.07|11373.07|11373.07|11373.07|0
1643275010000|2022-01-27 09:16:50|11372.89|11372.89|11372.85|11372.85|11373.24|11373.24|11372.71|11372.71|0
1643275020000|2022-01-27 09:17:00|11373.03|11373.03|11373.29|11373.29|11373.29|11373.29|11373.03|11373.03|0
1643275030000|2022-01-27 09:17:10|11373.41|11373.41|11373.29|11373.29|11373.41|11373.41|11373.29|11373.29|0
1643275050000|2022-01-27 09:17:30|11372.89|11372.89|11370.93|11370.93|11372.89|11372.89|11370.93|11370.93|0
1643275060000|2022-01-27 09:17:40|11369.75|11369.75|11369.75|11369.75|11369.75|11369.75|11369.75|11369.75|0
1643275070000|2022-01-27 09:17:50|11371.71|11371.71|11374.03|11374.03|11375.62|11375.62|11371.71|11371.71|0
1643275080000|2022-01-27 09:18:00|11374.26|11374.26|11374.94|11374.94|11375.25|11375.25|11374.11|11374.11|0
1643275090000|2022-01-27 09:18:10|11375.09|11375.09|11375.09|11375.09|11375.09|11375.09|11375.09|11375.09|0
1643275110000|2022-01-27 09:18:30|11375.5|11375.5|11375.96|11375.96|11375.96|11375.96|11375.5|11375.5|0
1643275120000|2022-01-27 09:18:40|11376.13|11376.13|11376.13|11376.13|11376.13|11376.13|11376.13|11376.13|0
1643275130000|2022-01-27 09:18:50|11375.79|11375.79|11372.24|11372.24|11375.79|11375.79|11372.24|11372.24|0
1643275140000|2022-01-27 09:19:00|11372.12|11372.12|11370.21|11370.21|11372.12|11372.12|11369.81|11369.81|0
1643275150000|2022-01-27 09:19:10|11370.42|11370.42|11370.06|11370.06|11371.04|11371.04|11370.06|11370.06|0
1643275160000|2022-01-27 09:19:20|11368.88|11368.88|11366.98|11366.98|11369.35|11369.35|11366.98|11366.98|0
1643275170000|2022-01-27 09:19:30|11367.5|11367.5|11367.61|11367.61|11367.61|11367.61|11367.5|11367.5|0
1643275180000|2022-01-27 09:19:40|11368.01|11368.01|11369.2|11369.2|11369.2|11369.2|11368.01|11368.01|0
1643275190000|2022-01-27 09:19:50|11369.46|11369.46|11369.46|11369.46|11369.46|11369.46|11369.46|11369.46|0
1643275200000|2022-01-27 09:20:00|11369.86|11369.86|11369.86|11369.86|11369.86|11369.86|11369.86|11369.86|0
1643275210000|2022-01-27 09:20:10|11369.46|11369.46|11367.09|11367.09|11369.46|11369.46|11367.09|11367.09|0
1643275220000|2022-01-27 09:20:20|11366.97|11366.97|11366.97|11366.97|11366.97|11366.97|11366.97|11366.97|0
1643275230000|2022-01-27 09:20:30|11366.57|11366.57|11365.09|11365.09|11366.57|11366.57|11365.09|11365.09|0
1643275240000|2022-01-27 09:20:40|11365.25|11365.25|11365.25|11365.25|11365.25|11365.25|11365.25|11365.25|0
1643275250000|2022-01-27 09:20:50|11365.12|11365.12|11364.54|11364.54|11365.38|11365.38|11364.14|11364.14|0
1643275260000|2022-01-27 09:21:00|11364.94|11364.94|11362.34|11362.34|11364.94|11364.94|11362.34|11362.34|0
1643275270000|2022-01-27 09:21:10|11362.16|11362.16|11363.14|11363.14|11363.14|11363.14|11362.16|11362.16|0
1643275280000|2022-01-27 09:21:20|11362.96|11362.96|11361.85|11361.85|11363.03|11363.03|11361.85|11361.85|0
1643275290000|2022-01-27 09:21:30|11359.97|11359.97|11356.18|11356.18|11360.14|11360.14|11356.18|11356.18|0
1643275300000|2022-01-27 09:21:40|11355.92|11355.92|11359.34|11359.34|11359.34|11359.34|11355.52|11355.52|0
1643275320000|2022-01-27 09:22:00|11359.74|11359.74|11365.18|11365.18|11365.18|11365.18|11359.74|11359.74|0
1643275330000|2022-01-27 09:22:10|11364.72|11364.72|11364.72|11364.72|11364.72|11364.72|11364.72|11364.72|0
1643275340000|2022-01-27 09:22:20|11364.6|11364.6|11363.53|11363.53|11364.6|11364.6|11363.53|11363.53|0
1643275360000|2022-01-27 09:22:40|11363.29|11363.29|11363.29|11363.29|11363.29|11363.29|11363.29|11363.29|0
1643275370000|2022-01-27 09:22:50|11364.48|11364.48|11364.48|11364.48|11364.48|11364.48|11364.48|11364.48|0
1643275380000|2022-01-27 09:23:00|11364.58|11364.58|11364.98|11364.98|11365.03|11365.03|11364.48|11364.48|0
1643275390000|2022-01-27 09:23:10|11364.58|11364.58|11365.76|11365.76|11365.76|11365.76|11364.58|11364.58|0
1643275400000|2022-01-27 09:23:20|11366.95|11366.95|11365.81|11365.81|11366.95|11366.95|11365.76|11365.76|0
1643275410000|2022-01-27 09:23:30|11365.86|11365.86|11365.86|11365.86|11365.86|11365.86|11365.76|11365.76|0
1643275420000|2022-01-27 09:23:40|11365.92|11365.92|11365.92|11365.92|11365.92|11365.92|11365.92|11365.92|0
1643275430000|2022-01-27 09:23:50|11365.76|11365.76|11365.76|11365.76|11365.76|11365.76|11365.76|11365.76|0
1643275440000|2022-01-27 09:24:00|11365.43|11365.43|11365.43|11365.43|11365.43|11365.43|11365.43|11365.43|0
1643275450000|2022-01-27 09:24:10|11365.54|11365.54|11368.7|11368.7|11368.7|11368.7|11365.39|11365.39|0
1643275460000|2022-01-27 09:24:20|11370.66|11370.66|11373.06|11373.06|11373.06|11373.06|11370.41|11370.41|0
1643275470000|2022-01-27 09:24:30|11374.25|11374.25|11372.5|11372.5|11374.58|11374.58|11372.5|11372.5|0
1643275480000|2022-01-27 09:24:40|11372.9|11372.9|11372.9|11372.9|11372.9|11372.9|11372.9|11372.9|0
1643275490000|2022-01-27 09:24:50|11373.06|11373.06|11372.96|11372.96|11373.06|11373.06|11372.61|11372.61|0
1643275500000|2022-01-27 09:25:00|11373.14|11373.14|11371.96|11371.96|11373.14|11373.14|11371.96|11371.96|0
1643275510000|2022-01-27 09:25:10|11370.78|11370.78|11373|11373|11373|11373|11370.56|11370.56|0
1643275520000|2022-01-27 09:25:20|11373.35|11373.35|11373.61|11373.61|11373.61|11373.61|11373.35|11373.35|0
1643275530000|2022-01-27 09:25:30|11373.51|11373.51|11374.2|11374.2|11374.2|11374.2|11373.51|11373.51|0
1643275540000|2022-01-27 09:25:40|11375.18|11375.18|11375.33|11375.33|11375.33|11375.33|11375.18|11375.18|0
1643275550000|2022-01-27 09:25:50|11376.51|11376.51|11377.58|11377.58|11377.7|11377.7|11376.51|11376.51|0
1643275560000|2022-01-27 09:26:00|11377.46|11377.46|11379.83|11379.83|11379.83|11379.83|11376.27|11376.27|0
1643275570000|2022-01-27 09:26:10|11382.05|11382.05|11382.08|11382.08|11382.76|11382.76|11381.57|11381.57|0
1643275580000|2022-01-27 09:26:20|11382.41|11382.41|11384.52|11384.52|11384.52|11384.52|11382.41|11382.41|0
1643275590000|2022-01-27 09:26:30|11384.86|11384.86|11383.75|11383.75|11384.86|11384.86|11383.68|11383.68|0
1643275600000|2022-01-27 09:26:40|11384.09|11384.09|11386.25|11386.25|11386.25|11386.25|11384.09|11384.09|0
1643275610000|2022-01-27 09:26:50|11388.21|11388.21|11399.27|11399.27|11399.27|11399.27|11388.21|11388.21|0
1643275620000|2022-01-27 09:27:00|11394.17|11394.17|11391.66|11391.66|11394.17|11394.17|11391.66|11391.66|0
1643275630000|2022-01-27 09:27:10|11391.35|11391.35|11392.33|11392.33|11392.33|11392.33|11391.35|11391.35|0
1643275650000|2022-01-27 09:27:30|11392.1|11392.1|11392.17|11392.17|11392.17|11392.17|11391.93|11391.93|0
1643275660000|2022-01-27 09:27:40|11392.41|11392.41|11392.54|11392.54|11392.54|11392.54|11392.41|11392.41|0
1643275670000|2022-01-27 09:27:50|11392.37|11392.37|11391.18|11391.18|11392.37|11392.37|11391.18|11391.18|0
1643275680000|2022-01-27 09:28:00|11391.98|11391.98|11392.4|11392.4|11392.4|11392.4|11391.98|11391.98|0
1643275690000|2022-01-27 09:28:10|11391.9|11391.9|11391.69|11391.69|11391.9|11391.9|11390.71|11390.71|0
1643275700000|2022-01-27 09:28:20|11392.04|11392.04|11391.57|11391.57|11392.04|11392.04|11391.57|11391.57|0
1643275710000|2022-01-27 09:28:30|11391.98|11391.98|11391.98|11391.98|11391.98|11391.98|11391.98|11391.98|0
1643275720000|2022-01-27 09:28:40|11392.21|11392.21|11393.76|11393.76|11393.76|11393.76|11392.21|11392.21|0
1643275730000|2022-01-27 09:28:50|11393.97|11393.97|11393.15|11393.15|11394.52|11394.52|11393.15|11393.15|0
1643275740000|2022-01-27 09:29:00|11393.33|11393.33|11393.49|11393.49|11393.66|11393.66|11393.33|11393.33|0
1643275750000|2022-01-27 09:29:10|11393.15|11393.15|11389.79|11389.79|11393.15|11393.15|11389.79|11389.79|0
1643275760000|2022-01-27 09:29:20|11389.95|11389.95|11389.53|11389.53|11389.95|11389.95|11389.53|11389.53|0
1643275770000|2022-01-27 09:29:30|11389.65|11389.65|11389.65|11389.65|11389.65|11389.65|11389.65|11389.65|0
1643275790000|2022-01-27 09:29:50|11388.46|11388.46|11388.46|11388.46|11388.46|11388.46|11388.46|11388.46|0
1643275800000|2022-01-27 09:30:00|11388.7|11388.7|11388.3|11388.3|11388.7|11388.7|11388.3|11388.3|0
1643275810000|2022-01-27 09:30:10|11387.61|11387.61|11387.61|11387.61|11387.61|11387.61|11387.61|11387.61|0
1643275830000|2022-01-27 09:30:30|11388.8|11388.8|11388.02|11388.02|11389|11389|11388.02|11388.02|0
1643275840000|2022-01-27 09:30:40|11387.82|11387.82|11387.82|11387.82|11387.82|11387.82|11387.82|11387.82|0
1643275850000|2022-01-27 09:30:50|11386.84|11386.84|11386.44|11386.44|11386.84|11386.84|11386.44|11386.44|0
1643275860000|2022-01-27 09:31:00|11386.23|11386.23|11385.97|11385.97|11387.41|11387.41|11385.85|11385.85|0
1643275880000|2022-01-27 09:31:20|11384.78|11384.78|11384.78|11384.78|11384.78|11384.78|11384.78|11384.78|0
1643275890000|2022-01-27 09:31:30|11384.38|11384.38|11384.38|11384.38|11385.57|11385.57|11384.38|11384.38|0
1643275900000|2022-01-27 09:31:40|11384.23|11384.23|11383.28|11383.28|11384.23|11384.23|11383.28|11383.28|0
1643275910000|2022-01-27 09:31:50|11383.16|11383.16|11379.99|11379.99|11383.16|11383.16|11379.01|11379.01|0
1643275920000|2022-01-27 09:32:00|11379.86|11379.86|11381.05|11381.05|11381.05|11381.05|11379.86|11379.86|0
1643275930000|2022-01-27 09:32:10|11380.87|11380.87|11380.57|11380.57|11380.87|11380.87|11380.57|11380.57|0
1643275940000|2022-01-27 09:32:20|11381.55|11381.55|11382.05|11382.05|11382.05|11382.05|11381.55|11381.55|0
1643275950000|2022-01-27 09:32:30|11381.92|11381.92|11381.92|11381.92|11381.92|11381.92|11381.92|11381.92|0
1643275960000|2022-01-27 09:32:40|11382.32|11382.32|11382.32|11382.32|11382.32|11382.32|11382.32|11382.32|0
1643275970000|2022-01-27 09:32:50|11383.3|11383.3|11384.48|11384.48|11384.48|11384.48|11383.3|11383.3|0
1643275990000|2022-01-27 09:33:10|11383.98|11383.98|11384.1|11384.1|11384.1|11384.1|11383.98|11383.98|0
1643276000000|2022-01-27 09:33:20|11384.71|11384.71|11384.71|11384.71|11384.71|11384.71|11384.71|11384.71|0
1643276010000|2022-01-27 09:33:30|11384.6|11384.6|11384.94|11384.94|11384.94|11384.94|11384.6|11384.6|0
1643276020000|2022-01-27 09:33:40|11385.63|11385.63|11386.2|11386.2|11386.2|11386.2|11385.01|11385.01|0
1643276030000|2022-01-27 09:33:50|11386.33|11386.33|11386.59|11386.59|11386.59|11386.59|11386.33|11386.33|0
1643276040000|2022-01-27 09:34:00|11385.4|11385.4|11385.4|11385.4|11385.4|11385.4|11385.4|11385.4|0
1643276050000|2022-01-27 09:34:10|11385.3|11385.3|11385.25|11385.25|11385.3|11385.3|11385.25|11385.25|0
1643276060000|2022-01-27 09:34:20|11385.04|11385.04|11385.04|11385.04|11385.04|11385.04|11385.04|11385.04|0
1643276070000|2022-01-27 09:34:30|11385.3|11385.3|11385.3|11385.3|11385.3|11385.3|11385.3|11385.3|0
1643276080000|2022-01-27 09:34:40|11385.81|11385.81|11388.94|11388.94|11389.57|11389.57|11385.81|11385.81|0
1643276100000|2022-01-27 09:35:00|11387.75|11387.75|11387.75|11387.75|11387.75|11387.75|11387.75|11387.75|0
1643276110000|2022-01-27 09:35:10|11387.35|11387.35|11385.08|11385.08|11387.35|11387.35|11384.93|11384.93|0
1643276130000|2022-01-27 09:35:30|11385.31|11385.31|11385.31|11385.31|11385.31|11385.31|11385.31|11385.31|0
1643276140000|2022-01-27 09:35:40|11385.1|11385.1|11383.91|11383.91|11385.1|11385.1|11383.91|11383.91|0
1643276150000|2022-01-27 09:35:50|11385.1|11385.1|11385.1|11385.1|11385.1|11385.1|11385.1|11385.1|0
1643276160000|2022-01-27 09:36:00|11385.2|11385.2|11384.95|11384.95|11385.2|11385.2|11384.95|11384.95|0
1643276170000|2022-01-27 09:36:10|11386.13|11386.13|11387.64|11387.64|11387.66|11387.66|11386.13|11386.13|0
1643276180000|2022-01-27 09:36:20|11387.43|11387.43|11387.43|11387.43|11387.43|11387.43|11387.43|11387.43|0
1643276200000|2022-01-27 09:36:40|11387.07|11387.07|11387.07|11387.07|11387.07|11387.07|11387.07|11387.07|0
1643276210000|2022-01-27 09:36:50|11386.76|11386.76|11385.35|11385.35|11387.21|11387.21|11385.35|11385.35|0
1643276220000|2022-01-27 09:37:00|11385.75|11385.75|11387.67|11387.67|11387.67|11387.67|11384.73|11384.73|0
1643276230000|2022-01-27 09:37:10|11386.69|11386.69|11386.07|11386.07|11386.69|11386.69|11385.73|11385.73|0
1643276250000|2022-01-27 09:37:30|11386.23|11386.23|11385.04|11385.04|11386.23|11386.23|11385.04|11385.04|0
1643276260000|2022-01-27 09:37:40|11385.38|11385.38|11385.38|11385.38|11385.38|11385.38|11385.38|11385.38|0
1643276270000|2022-01-27 09:37:50|11385.23|11385.23|11384.97|11384.97|11385.23|11385.23|11384.97|11384.97|0
1643276280000|2022-01-27 09:38:00|11384.57|11384.57|11384.86|11384.86|11384.86|11384.86|11384.57|11384.57|0
1643276290000|2022-01-27 09:38:10|11384.74|11384.74|11384.74|11384.74|11385.72|11385.72|11384.74|11384.74|0
1643276300000|2022-01-27 09:38:20|11383.56|11383.56|11383.8|11383.8|11383.8|11383.8|11383.56|11383.56|0
1643276310000|2022-01-27 09:38:30|11382.61|11382.61|11382.92|11382.92|11382.92|11382.92|11382.61|11382.61|0
1643276320000|2022-01-27 09:38:40|11383.62|11383.62|11381.23|11381.23|11383.62|11383.62|11381.23|11381.23|0
1643276330000|2022-01-27 09:38:50|11381.47|11381.47|11381.47|11381.47|11381.47|11381.47|11381.47|11381.47|0
1643276340000|2022-01-27 09:39:00|11381.07|11381.07|11381.07|11381.07|11381.07|11381.07|11381.07|11381.07|0
1643276350000|2022-01-27 09:39:10|11380.72|11380.72|11377.69|11377.69|11380.72|11380.72|11377.69|11377.69|0
1643276380000|2022-01-27 09:39:40|11376.72|11376.72|11373.42|11373.42|11376.72|11376.72|11373.42|11373.42|0
1643276390000|2022-01-27 09:39:50|11373.09|11373.09|11372.18|11372.18|11373.49|11373.49|11372.18|11372.18|0
1643276400000|2022-01-27 09:40:00|11372.3|11372.3|11372.3|11372.3|11372.3|11372.3|11372.3|11372.3|0
1643276410000|2022-01-27 09:40:10|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|0
1643276420000|2022-01-27 09:40:20|11370.89|11370.89|11371.1|11371.1|11371.1|11371.1|11370.89|11370.89|0
1643276430000|2022-01-27 09:40:30|11370.76|11370.76|11368.96|11368.96|11370.76|11370.76|11368.16|11368.16|0
1643276440000|2022-01-27 09:40:40|11367.77|11367.77|11368.17|11368.17|11368.17|11368.17|11367.77|11367.77|0
1643276450000|2022-01-27 09:40:50|11367.19|11367.19|11375.81|11375.81|11375.81|11375.81|11367.19|11367.19|0
1643276460000|2022-01-27 09:41:00|11376.23|11376.23|11376.2|11376.2|11376.35|11376.35|11376.2|11376.2|0
1643276470000|2022-01-27 09:41:10|11375.99|11375.99|11375.84|11375.84|11375.99|11375.99|11375.84|11375.84|0
1643276480000|2022-01-27 09:41:20|11375.57|11375.57|11375.92|11375.92|11375.92|11375.92|11375.57|11375.57|0
1643276500000|2022-01-27 09:41:40|11374.73|11374.73|11374.73|11374.73|11374.73|11374.73|11374.73|11374.73|0
1643276510000|2022-01-27 09:41:50|11375.53|11375.53|11378.83|11378.83|11378.83|11378.83|11375.53|11375.53|0
1643276520000|2022-01-27 09:42:00|11378.95|11378.95|11379.3|11379.3|11379.3|11379.3|11378.95|11378.95|0
1643276530000|2022-01-27 09:42:10|11379.5|11379.5|11379.71|11379.71|11379.71|11379.71|11379.5|11379.5|0
1643276550000|2022-01-27 09:42:30|11380.9|11380.9|11381.29|11381.29|11381.29|11381.29|11380.9|11380.9|0
1643276560000|2022-01-27 09:42:40|11381.41|11381.41|11381.18|11381.18|11381.41|11381.41|11381.18|11381.18|0
1643276570000|2022-01-27 09:42:50|11383.14|11383.14|11384.12|11384.12|11384.12|11384.12|11383.14|11383.14|0
1643276580000|2022-01-27 09:43:00|11384.29|11384.29|11384.29|11384.29|11384.29|11384.29|11384.29|11384.29|0
1643276590000|2022-01-27 09:43:10|11383.1|11383.1|11382.98|11382.98|11383.1|11383.1|11382.98|11382.98|0
1643276610000|2022-01-27 09:43:30|11383.48|11383.48|11384.88|11384.88|11384.88|11384.88|11382.5|11382.5|0
1643276630000|2022-01-27 09:43:50|11385.86|11385.86|11388.63|11388.63|11388.63|11388.63|11385.86|11385.86|0
1643276640000|2022-01-27 09:44:00|11388.87|11388.87|11389.39|11389.39|11389.39|11389.39|11388.87|11388.87|0
1643276660000|2022-01-27 09:44:20|11391.86|11391.86|11394.72|11394.72|11394.72|11394.72|11391.86|11391.86|0
1643276670000|2022-01-27 09:44:30|11395.9|11395.9|11395.9|11395.9|11395.9|11395.9|11395.9|11395.9|0
1643276680000|2022-01-27 09:44:40|11395.69|11395.69|11395.69|11395.69|11395.69|11395.69|11395.69|11395.69|0
1643276690000|2022-01-27 09:44:50|11396.12|11396.12|11395.59|11395.59|11396.12|11396.12|11395.59|11395.59|0
1643276700000|2022-01-27 09:45:00|11393.6|11393.6|11393.67|11393.67|11394.07|11394.07|11393.6|11393.6|0
1643276710000|2022-01-27 09:45:10|11393.55|11393.55|11393.55|11393.55|11393.55|11393.55|11393.55|11393.55|0
1643276720000|2022-01-27 09:45:20|11392.36|11392.36|11392.36|11392.36|11392.36|11392.36|11392.36|11392.36|0
1643276740000|2022-01-27 09:45:40|11392.41|11392.41|11392.02|11392.02|11392.41|11392.41|11392.02|11392.02|0
1643276750000|2022-01-27 09:45:50|11392.14|11392.14|11395.41|11395.41|11396.11|11396.11|11392.14|11392.14|0
1643276760000|2022-01-27 09:46:00|11396.1|11396.1|11398.58|11398.58|11398.58|11398.58|11396.1|11396.1|0
1643276770000|2022-01-27 09:46:10|11398.7|11398.7|11399.06|11399.06|11399.06|11399.06|11398.36|11398.36|0
1643276780000|2022-01-27 09:46:20|11399.83|11399.83|11399.58|11399.58|11399.98|11399.98|11399.58|11399.58|0
1643276800000|2022-01-27 09:46:40|11400.56|11400.56|11405.73|11405.73|11405.73|11405.73|11400.56|11400.56|0
1643276810000|2022-01-27 09:46:50|11406.53|11406.53|11408.64|11408.64|11408.64|11408.64|11406.53|11406.53|0
1643276820000|2022-01-27 09:47:00|11408.66|11408.66|11410.69|11410.69|11411|11411|11408.66|11408.66|0
1643276830000|2022-01-27 09:47:10|11413.63|11413.63|11414.36|11414.36|11414.48|11414.48|11413.63|11413.63|0
1643276840000|2022-01-27 09:47:20|11414.2|11414.2|11415.11|11415.11|11416.09|11416.09|11414.2|11414.2|0
1643276870000|2022-01-27 09:47:50|11415.47|11415.47|11415.35|11415.35|11415.47|11415.47|11415.35|11415.35|0
1643276880000|2022-01-27 09:48:00|11415.58|11415.58|11415.58|11415.58|11415.58|11415.58|11415.58|11415.58|0
1643276890000|2022-01-27 09:48:10|11415.7|11415.7|11415.59|11415.59|11415.82|11415.82|11415.59|11415.59|0
1643276900000|2022-01-27 09:48:20|11416.77|11416.77|11417.97|11417.97|11417.97|11417.97|11416.77|11416.77|0
1643276910000|2022-01-27 09:48:30|11418.66|11418.66|11419.85|11419.85|11419.85|11419.85|11418.66|11418.66|0
1643276920000|2022-01-27 09:48:40|11418.66|11418.66|11418.66|11418.66|11418.66|11418.66|11418.66|11418.66|0
1643276930000|2022-01-27 09:48:50|11418.16|11418.16|11418.56|11418.56|11418.56|11418.56|11418.16|11418.16|0
1643276950000|2022-01-27 09:49:10|11418.76|11418.76|11420.07|11420.07|11420.07|11420.07|11418.76|11418.76|0
1643276960000|2022-01-27 09:49:20|11423.01|11423.01|11424.58|11424.58|11424.65|11424.65|11423.01|11423.01|0
1643276970000|2022-01-27 09:49:30|11429.47|11429.47|11429.47|11429.47|11429.47|11429.47|11429.47|11429.47|0
1643276980000|2022-01-27 09:49:40|11430.45|11430.45|11432.47|11432.47|11432.47|11432.47|11430.45|11430.45|0
1643276990000|2022-01-27 09:49:50|11432.87|11432.87|11433.13|11433.13|11433.13|11433.13|11432.82|11432.82|0
1643277000000|2022-01-27 09:50:00|11433.47|11433.47|11434.97|11434.97|11436.19|11436.19|11433.47|11433.47|0
1643277010000|2022-01-27 09:50:10|11435.31|11435.31|11436.29|11436.29|11436.29|11436.29|11435.31|11435.31|0
1643277020000|2022-01-27 09:50:20|11436.09|11436.09|11436.29|11436.29|11436.29|11436.29|11436.09|11436.09|0
1643277030000|2022-01-27 09:50:30|11435.94|11435.94|11435.94|11435.94|11435.94|11435.94|11435.94|11435.94|0
1643277040000|2022-01-27 09:50:40|11436.74|11436.74|11438.36|11438.36|11438.36|11438.36|11436.74|11436.74|0
1643277050000|2022-01-27 09:50:50|11438.99|11438.99|11438.99|11438.99|11439.97|11439.97|11438.99|11438.99|0
1643277060000|2022-01-27 09:51:00|11439.11|11439.11|11439.46|11439.46|11439.46|11439.46|11439.11|11439.11|0
1643277080000|2022-01-27 09:51:20|11439.61|11439.61|11439.61|11439.61|11439.61|11439.61|11439.61|11439.61|0
1643277090000|2022-01-27 09:51:30|11439.5|11439.5|11440.33|11440.33|11440.33|11440.33|11439.5|11439.5|0
1643277100000|2022-01-27 09:51:40|11439.99|11439.99|11439.99|11439.99|11439.99|11439.99|11439.99|11439.99|0
1643277120000|2022-01-27 09:52:00|11437.82|11437.82|11437.82|11437.82|11437.82|11437.82|11437.82|11437.82|0
1643277130000|2022-01-27 09:52:10|11433.91|11433.91|11433.91|11433.91|11433.91|11433.91|11433.91|11433.91|0
1643277140000|2022-01-27 09:52:20|11434.89|11434.89|11434.89|11434.89|11434.89|11434.89|11434.89|11434.89|0
1643277160000|2022-01-27 09:52:40|11436.07|11436.07|11436.57|11436.57|11436.57|11436.57|11436.07|11436.07|0
1643277170000|2022-01-27 09:52:50|11436.81|11436.81|11436.81|11436.81|11436.81|11436.81|11436.81|11436.81|0
1643277180000|2022-01-27 09:53:00|11437.04|11437.04|11439.89|11439.89|11439.89|11439.89|11436.83|11436.83|0
1643277190000|2022-01-27 09:53:10|11440.11|11440.11|11438.92|11438.92|11440.11|11440.11|11438.92|11438.92|0
1643277200000|2022-01-27 09:53:20|11439.28|11439.28|11439.28|11439.28|11439.28|11439.28|11439.28|11439.28|0
1643277210000|2022-01-27 09:53:30|11439.13|11439.13|11439.13|11439.13|11439.13|11439.13|11439.13|11439.13|0
1643277220000|2022-01-27 09:53:40|11439.46|11439.46|11439.5|11439.5|11439.5|11439.5|11439.29|11439.29|0
1643277230000|2022-01-27 09:53:50|11440.48|11440.48|11441.38|11441.38|11441.38|11441.38|11440.48|11440.48|0
1643277240000|2022-01-27 09:54:00|11440.98|11440.98|11441.22|11441.22|11441.22|11441.22|11439.79|11439.79|0
1643277250000|2022-01-27 09:54:10|11441.39|11441.39|11441.41|11441.41|11441.58|11441.58|11441.04|11441.04|0
1643277260000|2022-01-27 09:54:20|11441.58|11441.58|11442.99|11442.99|11442.99|11442.99|11440.6|11440.6|0
1643277270000|2022-01-27 09:54:30|11442.87|11442.87|11442.77|11442.77|11442.87|11442.87|11442.54|11442.54|0
1643277280000|2022-01-27 09:54:40|11442.54|11442.54|11442.54|11442.54|11442.54|11442.54|11442.54|11442.54|0
1643277300000|2022-01-27 09:55:00|11443.05|11443.05|11444.01|11444.01|11444.01|11444.01|11443.05|11443.05|0
1643277310000|2022-01-27 09:55:10|11442.83|11442.83|11447.82|11447.82|11447.82|11447.82|11442.83|11442.83|0
1643277320000|2022-01-27 09:55:20|11447.48|11447.48|11447.32|11447.32|11447.48|11447.48|11447.32|11447.32|0
1643277330000|2022-01-27 09:55:30|11447.15|11447.15|11446.98|11446.98|11447.15|11447.15|11446.98|11446.98|0
1643277340000|2022-01-27 09:55:40|11446.59|11446.59|11446.82|11446.82|11446.82|11446.82|11446.59|11446.59|0
1643277350000|2022-01-27 09:55:50|11445.44|11445.44|11442.61|11442.61|11445.55|11445.55|11442.61|11442.61|0
1643277360000|2022-01-27 09:56:00|11441.42|11441.42|11441.42|11441.42|11441.42|11441.42|11441.42|11441.42|0
1643277370000|2022-01-27 09:56:10|11443.38|11443.38|11447.62|11447.62|11447.62|11447.62|11443.38|11443.38|0
1643277380000|2022-01-27 09:56:20|11448.02|11448.02|11451.08|11451.08|11451.08|11451.08|11448.02|11448.02|0
1643277390000|2022-01-27 09:56:30|11450.7|11450.7|11449.87|11449.87|11450.7|11450.7|11449.51|11449.51|0
1643277400000|2022-01-27 09:56:40|11448.69|11448.69|11448.44|11448.44|11448.69|11448.69|11448.44|11448.44|0
1643277410000|2022-01-27 09:56:50|11450.82|11450.82|11451.09|11451.09|11451.21|11451.21|11450.82|11450.82|0
1643277420000|2022-01-27 09:57:00|11454.03|11454.03|11454.03|11454.03|11454.03|11454.03|11454.03|11454.03|0
1643277430000|2022-01-27 09:57:10|11452.85|11452.85|11452.96|11452.96|11452.96|11452.96|11452.85|11452.85|0
1643277440000|2022-01-27 09:57:20|11453.13|11453.13|11451.77|11451.77|11453.13|11453.13|11451.77|11451.77|0
1643277450000|2022-01-27 09:57:30|11451.25|11451.25|11451.25|11451.25|11451.25|11451.25|11451.25|11451.25|0
1643277460000|2022-01-27 09:57:40|11451.47|11451.47|11451.74|11451.74|11451.74|11451.74|11451.47|11451.47|0
1643277470000|2022-01-27 09:57:50|11452.09|11452.09|11451.42|11451.42|11452.09|11452.09|11451.42|11451.42|0
1643277480000|2022-01-27 09:58:00|11450.44|11450.44|11449.75|11449.75|11450.44|11450.44|11449.75|11449.75|0
1643277490000|2022-01-27 09:58:10|11448.56|11448.56|11453.33|11453.33|11453.33|11453.33|11448.56|11448.56|0
1643277500000|2022-01-27 09:58:20|11453.5|11453.5|11452.71|11452.71|11453.9|11453.9|11452.71|11452.71|0
1643277510000|2022-01-27 09:58:30|11453.9|11453.9|11453.9|11453.9|11453.9|11453.9|11453.9|11453.9|0
1643277520000|2022-01-27 09:58:40|11454.3|11454.3|11454.3|11454.3|11454.3|11454.3|11454.3|11454.3|0
1643277530000|2022-01-27 09:58:50|11455.09|11455.09|11454.76|11454.76|11455.09|11455.09|11454.76|11454.76|0
1643277550000|2022-01-27 09:59:10|11454.42|11454.42|11454.42|11454.42|11454.42|11454.42|11454.42|11454.42|0
1643277560000|2022-01-27 09:59:20|11454.54|11454.54|11454.7|11454.7|11454.7|11454.7|11454.54|11454.54|0
1643277570000|2022-01-27 09:59:30|11454.91|11454.91|11454.91|11454.91|11454.91|11454.91|11454.91|11454.91|0
1643277580000|2022-01-27 09:59:40|11452.61|11452.61|11450.7|11450.7|11452.61|11452.61|11450.7|11450.7|0
1643277590000|2022-01-27 09:59:50|11449.5|11449.5|11449.5|11449.5|11449.5|11449.5|11449.5|11449.5|0
1643277600000|2022-01-27 10:00:00|11449.66|11449.66|11449.26|11449.26|11449.89|11449.89|11449.26|11449.26|0
1643277610000|2022-01-27 10:00:10|11448.28|11448.28|11448.04|11448.04|11448.28|11448.28|11448.04|11448.04|0
1643277620000|2022-01-27 10:00:20|11447.84|11447.84|11445.1|11445.1|11447.84|11447.84|11445.1|11445.1|0
1643277630000|2022-01-27 10:00:30|11445.9|11445.9|11445.4|11445.4|11445.9|11445.9|11445.4|11445.4|0
1643277640000|2022-01-27 10:00:40|11445.9|11445.9|11445.9|11445.9|11445.9|11445.9|11445.9|11445.9|0
1643277650000|2022-01-27 10:00:50|11445.7|11445.7|11445.28|11445.28|11445.7|11445.7|11445.28|11445.28|0
1643277670000|2022-01-27 10:01:10|11444.31|11444.31|11447.79|11447.79|11447.79|11447.79|11444.14|11444.14|0
1643277710000|2022-01-27 10:01:50|11448.58|11448.58|11449.78|11449.78|11449.78|11449.78|11448.58|11448.58|0
1643277720000|2022-01-27 10:02:00|11449.39|11449.39|11449.39|11449.39|11449.39|11449.39|11449.39|11449.39|0
1643277730000|2022-01-27 10:02:10|11450.58|11450.58|11450.81|11450.81|11450.81|11450.81|11450.58|11450.58|0
1643277740000|2022-01-27 10:02:20|11451.28|11451.28|11452.33|11452.33|11452.56|11452.56|11451.28|11451.28|0
1643277750000|2022-01-27 10:02:30|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|0
1643277770000|2022-01-27 10:02:50|11450.91|11450.91|11450.91|11450.91|11450.91|11450.91|11450.91|11450.91|0
1643277780000|2022-01-27 10:03:00|11451.26|11451.26|11451.26|11451.26|11451.26|11451.26|11451.26|11451.26|0
1643277790000|2022-01-27 10:03:10|11451.65|11451.65|11454.77|11454.77|11454.77|11454.77|11451.65|11451.65|0
1643277800000|2022-01-27 10:03:20|11454.94|11454.94|11454.94|11454.94|11454.94|11454.94|11454.94|11454.94|0
1643277810000|2022-01-27 10:03:30|11455.76|11455.76|11455.67|11455.67|11455.88|11455.88|11455.67|11455.67|0
1643277840000|2022-01-27 10:04:00|11455.8|11455.8|11457.15|11457.15|11457.15|11457.15|11455.8|11455.8|0
1643277850000|2022-01-27 10:04:10|11457.95|11457.95|11457.99|11457.99|11457.99|11457.99|11457.55|11457.55|0
1643277860000|2022-01-27 10:04:20|11459.18|11459.18|11460.36|11460.36|11460.36|11460.36|11459.18|11459.18|0
1643277870000|2022-01-27 10:04:30|11460.4|11460.4|11460.4|11460.4|11460.4|11460.4|11460.4|11460.4|0
1643277880000|2022-01-27 10:04:40|11461.38|11461.38|11463.95|11463.95|11463.95|11463.95|11461.38|11461.38|0
1643277890000|2022-01-27 10:04:50|11464.04|11464.04|11464.04|11464.04|11464.04|11464.04|11464.04|11464.04|0
1643277900000|2022-01-27 10:05:00|11464.3|11464.3|11464.44|11464.44|11464.79|11464.79|11464.3|11464.3|0
1643277910000|2022-01-27 10:05:10|11464.1|11464.1|11464.45|11464.45|11464.45|11464.45|11464.1|11464.1|0
1643277940000|2022-01-27 10:05:40|11464.57|11464.57|11465.35|11465.35|11465.35|11465.35|11464.57|11464.57|0
1643277950000|2022-01-27 10:05:50|11464.96|11464.96|11464.85|11464.85|11466.04|11466.04|11464.85|11464.85|0
1643277960000|2022-01-27 10:06:00|11464.46|11464.46|11464.9|11464.9|11464.97|11464.97|11464.46|11464.46|0
1643277970000|2022-01-27 10:06:10|11465.16|11465.16|11464.18|11464.18|11465.16|11465.16|11464.18|11464.18|0
1643277980000|2022-01-27 10:06:20|11464.53|11464.53|11464.53|11464.53|11464.53|11464.53|11464.53|11464.53|0
1643277990000|2022-01-27 10:06:30|11465.05|11465.05|11465.94|11465.94|11465.94|11465.94|11465.05|11465.05|0
1643278000000|2022-01-27 10:06:40|11466.09|11466.09|11466.09|11466.09|11466.09|11466.09|11466.09|11466.09|0
1643278010000|2022-01-27 10:06:50|11466.78|11466.78|11466.93|11466.93|11466.93|11466.93|11466.78|11466.78|0
1643278020000|2022-01-27 10:07:00|11466.7|11466.7|11469.82|11469.82|11469.82|11469.82|11466.7|11466.7|0
1643278040000|2022-01-27 10:07:20|11470.03|11470.03|11470.03|11470.03|11470.03|11470.03|11470.03|11470.03|0
1643278050000|2022-01-27 10:07:30|11470.23|11470.23|11470.03|11470.03|11470.23|11470.23|11470.03|11470.03|0
1643278060000|2022-01-27 10:07:40|11470.26|11470.26|11470.5|11470.5|11470.5|11470.5|11470.26|11470.26|0
1643278090000|2022-01-27 10:08:10|11471.3|11471.3|11472.25|11472.25|11472.25|11472.25|11471.3|11471.3|0
1643278100000|2022-01-27 10:08:20|11471.85|11471.85|11473.05|11473.05|11473.05|11473.05|11471.85|11471.85|0
1643278110000|2022-01-27 10:08:30|11473.45|11473.45|11473.45|11473.45|11473.45|11473.45|11473.45|11473.45|0
1643278120000|2022-01-27 10:08:40|11473.68|11473.68|11473.68|11473.68|11473.68|11473.68|11473.68|11473.68|0
1643278130000|2022-01-27 10:08:50|11474.1|11474.1|11475.11|11475.11|11475.11|11475.11|11474.1|11474.1|0
1643278140000|2022-01-27 10:09:00|11475.74|11475.74|11475.74|11475.74|11475.74|11475.74|11475.74|11475.74|0
1643278150000|2022-01-27 10:09:10|11476.43|11476.43|11476.22|11476.22|11476.43|11476.43|11476.22|11476.22|0
1643278170000|2022-01-27 10:09:30|11476.39|11476.39|11477.35|11477.35|11477.35|11477.35|11476.39|11476.39|0
1643278180000|2022-01-27 10:09:40|11477.75|11477.75|11477.53|11477.53|11478.84|11478.84|11477.53|11477.53|0
1643278190000|2022-01-27 10:09:50|11476.33|11476.33|11475.98|11475.98|11476.33|11476.33|11475.81|11475.81|0
1643278200000|2022-01-27 10:10:00|11476.16|11476.16|11474.57|11474.57|11476.16|11476.16|11474.57|11474.57|0
1643278210000|2022-01-27 10:10:10|11474.96|11474.96|11475.36|11475.36|11475.36|11475.36|11474.96|11474.96|0
1643278230000|2022-01-27 10:10:30|11474.67|11474.67|11474.91|11474.91|11474.91|11474.91|11474.67|11474.67|0
1643278250000|2022-01-27 10:10:50|11472.53|11472.53|11472.53|11472.53|11472.53|11472.53|11472.53|11472.53|0
1643278270000|2022-01-27 10:11:10|11471.55|11471.55|11474.15|11474.15|11474.15|11474.15|11471.55|11471.55|0
1643278280000|2022-01-27 10:11:20|11474.55|11474.55|11474.55|11474.55|11474.55|11474.55|11474.55|11474.55|0
1643278310000|2022-01-27 10:11:50|11474.31|11474.31|11474.31|11474.31|11474.31|11474.31|11474.31|11474.31|0
1643278320000|2022-01-27 10:12:00|11475.29|11475.29|11475.29|11475.29|11475.29|11475.29|11475.29|11475.29|0
1643278340000|2022-01-27 10:12:20|11475.52|11475.52|11473.36|11473.36|11475.52|11475.52|11473.36|11473.36|0
1643278350000|2022-01-27 10:12:30|11473.12|11473.12|11473|11473|11473.12|11473.12|11473|11473|0
1643278360000|2022-01-27 10:12:40|11472.31|11472.31|11471.9|11471.9|11472.65|11472.65|11471.9|11471.9|0
1643278380000|2022-01-27 10:13:00|11471.67|11471.67|11473.65|11473.65|11473.65|11473.65|11471.27|11471.27|0
1643278390000|2022-01-27 10:13:10|11473.77|11473.77|11473.67|11473.67|11473.77|11473.77|11473.67|11473.67|0
1643278410000|2022-01-27 10:13:30|11473.9|11473.9|11473.47|11473.47|11473.9|11473.9|11473.47|11473.47|0
1643278420000|2022-01-27 10:13:40|11473.35|11473.35|11473.35|11473.35|11473.47|11473.47|11473.35|11473.35|0
1643278430000|2022-01-27 10:13:50|11473.05|11473.05|11472.85|11472.85|11473.05|11473.05|11472.85|11472.85|0
1643278460000|2022-01-27 10:14:20|11473.08|11473.08|11472.87|11472.87|11473.08|11473.08|11472.7|11472.7|0
1643278470000|2022-01-27 10:14:30|11472.52|11472.52|11472.52|11472.52|11472.52|11472.52|11472.52|11472.52|0
1643278490000|2022-01-27 10:14:50|11472.36|11472.36|11472.36|11472.36|11472.36|11472.36|11472.36|11472.36|0
1643278500000|2022-01-27 10:15:00|11471.56|11471.56|11471|11471|11472.19|11472.19|11471|11471|0
1643278510000|2022-01-27 10:15:10|11470.48|11470.48|11470.44|11470.44|11470.74|11470.74|11470.44|11470.44|0
1643278520000|2022-01-27 10:15:20|11470.84|11470.84|11472.14|11472.14|11472.14|11472.14|11470.84|11470.84|0
1643278530000|2022-01-27 10:15:30|11471.99|11471.99|11471.99|11471.99|11471.99|11471.99|11471.99|11471.99|0
1643278540000|2022-01-27 10:15:40|11471.76|11471.76|11471.55|11471.55|11471.76|11471.76|11471.55|11471.55|0
1643278550000|2022-01-27 10:15:50|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|0
1643278560000|2022-01-27 10:16:00|11471.08|11471.08|11471.08|11471.08|11471.08|11471.08|11471.08|11471.08|0
1643278580000|2022-01-27 10:16:20|11472.26|11472.26|11471.08|11471.08|11472.26|11472.26|11471.08|11471.08|0
1643278590000|2022-01-27 10:16:30|11470.87|11470.87|11470.33|11470.33|11470.87|11470.87|11470.33|11470.33|0
1643278610000|2022-01-27 10:16:50|11471.52|11471.52|11472.21|11472.21|11472.21|11472.21|11471.52|11471.52|0
1643278620000|2022-01-27 10:17:00|11472.34|11472.34|11472.34|11472.34|11473.32|11473.32|11472.34|11472.34|0
1643278630000|2022-01-27 10:17:10|11472|11472|11472|11472|11472|11472|11472|11472|0
1643278640000|2022-01-27 10:17:20|11471.61|11471.61|11471.44|11471.44|11472.03|11472.03|11471.44|11471.44|0
1643278650000|2022-01-27 10:17:30|11470.46|11470.46|11470.46|11470.46|11470.46|11470.46|11470.46|11470.46|0
1643278660000|2022-01-27 10:17:40|11470.12|11470.12|11470.27|11470.27|11470.27|11470.27|11470.12|11470.12|0
1643278670000|2022-01-27 10:17:50|11469.08|11469.08|11468.66|11468.66|11469.08|11469.08|11468.66|11468.66|0
1643278680000|2022-01-27 10:18:00|11468.92|11468.92|11468.92|11468.92|11468.92|11468.92|11468.92|11468.92|0
1643278690000|2022-01-27 10:18:10|11469.16|11469.16|11469.16|11469.16|11469.16|11469.16|11469.16|11469.16|0
1643278700000|2022-01-27 10:18:20|11471.12|11471.12|11471|11471|11471.12|11471.12|11471|11471|0
1643278710000|2022-01-27 10:18:30|11472.18|11472.18|11472.18|11472.18|11472.18|11472.18|11472.18|11472.18|0
1643278720000|2022-01-27 10:18:40|11472.11|11472.11|11472.11|11472.11|11472.11|11472.11|11472.11|11472.11|0
1643278730000|2022-01-27 10:18:50|11472.34|11472.34|11472.34|11472.34|11472.34|11472.34|11472.34|11472.34|0
1643278740000|2022-01-27 10:19:00|11471.98|11471.98|11473.58|11473.58|11473.58|11473.58|11470.03|11470.03|0
1643278750000|2022-01-27 10:19:10|11473.84|11473.84|11473.72|11473.72|11473.84|11473.84|11473.72|11473.72|0
1643278760000|2022-01-27 10:19:20|11472.54|11472.54|11471.47|11471.47|11472.54|11472.54|11471.2|11471.2|0
1643278770000|2022-01-27 10:19:30|11470.51|11470.51|11466.28|11466.28|11470.51|11470.51|11466.28|11466.28|0
1643278780000|2022-01-27 10:19:40|11466.04|11466.04|11462.44|11462.44|11466.04|11466.04|11462.44|11462.44|0
1643278790000|2022-01-27 10:19:50|11462.04|11462.04|11460.05|11460.05|11462.04|11462.04|11460.05|11460.05|0
1643278800000|2022-01-27 10:20:00|11459.65|11459.65|11459.94|11459.94|11460.05|11460.05|11459.65|11459.65|0
1643278810000|2022-01-27 10:20:10|11459.76|11459.76|11459.76|11459.76|11459.76|11459.76|11459.76|11459.76|0
1643278820000|2022-01-27 10:20:20|11458.96|11458.96|11458.84|11458.84|11458.96|11458.96|11458.84|11458.84|0
1643278830000|2022-01-27 10:20:30|11458.53|11458.53|11458.22|11458.22|11458.53|11458.53|11458.22|11458.22|0
1643278840000|2022-01-27 10:20:40|11457.82|11457.82|11457.82|11457.82|11457.82|11457.82|11457.82|11457.82|0
1643278850000|2022-01-27 10:20:50|11457.66|11457.66|11458.71|11458.71|11458.71|11458.71|11457.66|11457.66|0
1643278860000|2022-01-27 10:21:00|11458.21|11458.21|11457.65|11457.65|11458.21|11458.21|11457.65|11457.65|0
1643278870000|2022-01-27 10:21:10|11457.32|11457.32|11457.32|11457.32|11457.32|11457.32|11457.32|11457.32|0
1643278890000|2022-01-27 10:21:30|11456.34|11456.34|11454.75|11454.75|11456.34|11456.34|11454.75|11454.75|0
1643278910000|2022-01-27 10:21:50|11455.93|11455.93|11455.93|11455.93|11455.93|11455.93|11455.93|11455.93|0
1643278920000|2022-01-27 10:22:00|11456.91|11456.91|11455.32|11455.32|11456.91|11456.91|11455.32|11455.32|0
1643278940000|2022-01-27 10:22:20|11455.71|11455.71|11456.51|11456.51|11456.51|11456.51|11455.71|11455.71|0
1643278960000|2022-01-27 10:22:40|11457.7|11457.7|11457.7|11457.7|11457.7|11457.7|11457.7|11457.7|0
1643278980000|2022-01-27 10:23:00|11457.49|11457.49|11461.6|11461.6|11461.6|11461.6|11457.49|11457.49|0
1643278990000|2022-01-27 10:23:10|11464.54|11464.54|11465.52|11465.52|11465.52|11465.52|11464.54|11464.54|0
1643279000000|2022-01-27 10:23:20|11466.5|11466.5|11466.5|11466.5|11466.5|11466.5|11466.5|11466.5|0
1643279010000|2022-01-27 10:23:30|11466.71|11466.71|11464.68|11464.68|11467.05|11467.05|11464.68|11464.68|0
1643279020000|2022-01-27 10:23:40|11464.44|11464.44|11465.73|11465.73|11466.71|11466.71|11464.44|11464.44|0
1643279040000|2022-01-27 10:24:00|11467.32|11467.32|11468.3|11468.3|11468.3|11468.3|11467.32|11467.32|0
1643279050000|2022-01-27 10:24:10|11467.32|11467.32|11467.54|11467.54|11467.54|11467.54|11467.32|11467.32|0
1643279100000|2022-01-27 10:25:00|11467.76|11467.76|11469.21|11469.21|11469.21|11469.21|11467.76|11467.76|0
1643279110000|2022-01-27 10:25:10|11469.44|11469.44|11469.44|11469.44|11469.44|11469.44|11469.44|11469.44|0
1643279120000|2022-01-27 10:25:20|11469.19|11469.19|11469.19|11469.19|11469.19|11469.19|11469.19|11469.19|0
1643279140000|2022-01-27 10:25:40|11469.31|11469.31|11469.19|11469.19|11469.31|11469.31|11469.19|11469.19|0
1643279150000|2022-01-27 10:25:50|11468.8|11468.8|11469.19|11469.19|11469.19|11469.19|11468.8|11468.8|0
1643279160000|2022-01-27 10:26:00|11468.97|11468.97|11466.14|11466.14|11468.97|11468.97|11466.14|11466.14|0
1643279180000|2022-01-27 10:26:20|11464.36|11464.36|11465|11465|11465|11465|11464.02|11464.02|0
1643279190000|2022-01-27 10:26:30|11465.12|11465.12|11464.81|11464.81|11465.12|11465.12|11464.81|11464.81|0
1643279200000|2022-01-27 10:26:40|11464.88|11464.88|11464.88|11464.88|11464.88|11464.88|11464.88|11464.88|0
1643279210000|2022-01-27 10:26:50|11464.79|11464.79|11464.2|11464.2|11464.79|11464.79|11464.2|11464.2|0
1643279230000|2022-01-27 10:27:10|11462.24|11462.24|11462.24|11462.24|11463.22|11463.22|11462.24|11462.24|0
1643279240000|2022-01-27 10:27:20|11460.28|11460.28|11460.18|11460.18|11460.28|11460.28|11460.18|11460.18|0
1643279270000|2022-01-27 10:27:50|11459.97|11459.97|11459.63|11459.63|11459.97|11459.97|11459.63|11459.63|0
1643279280000|2022-01-27 10:28:00|11459.04|11459.04|11458.8|11458.8|11459.04|11459.04|11458.8|11458.8|0
1643279290000|2022-01-27 10:28:10|11458.92|11458.92|11457.14|11457.14|11458.92|11458.92|11457.14|11457.14|0
1643279300000|2022-01-27 10:28:20|11457.35|11457.35|11458.13|11458.13|11458.13|11458.13|11457.35|11457.35|0
1643279310000|2022-01-27 10:28:30|11459.11|11459.11|11459.11|11459.11|11459.11|11459.11|11459.11|11459.11|0
1643279320000|2022-01-27 10:28:40|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|11461.48|0
1643279330000|2022-01-27 10:28:50|11461.63|11461.63|11461.89|11461.89|11461.89|11461.89|11461.63|11461.63|0
1643279340000|2022-01-27 10:29:00|11462.1|11462.1|11460.88|11460.88|11462.1|11462.1|11460.88|11460.88|0
1643279350000|2022-01-27 10:29:10|11460.76|11460.76|11459.57|11459.57|11460.76|11460.76|11459.57|11459.57|0
1643279360000|2022-01-27 10:29:20|11458.39|11458.39|11458.39|11458.39|11458.39|11458.39|11458.39|11458.39|0
1643279370000|2022-01-27 10:29:30|11458.06|11458.06|11458.06|11458.06|11458.06|11458.06|11458.06|11458.06|0
1643279380000|2022-01-27 10:29:40|11457.08|11457.08|11458.08|11458.08|11458.88|11458.88|11456.92|11456.92|0
1643279400000|2022-01-27 10:30:00|11456.13|11456.13|11456.13|11456.13|11456.13|11456.13|11456.13|11456.13|0
1643279410000|2022-01-27 10:30:10|11455.91|11455.91|11455.91|11455.91|11455.91|11455.91|11455.91|11455.91|0
1643279420000|2022-01-27 10:30:20|11455.57|11455.57|11454.91|11454.91|11455.62|11455.62|11454.91|11454.91|0
1643279430000|2022-01-27 10:30:30|11454.1|11454.1|11451.06|11451.06|11454.1|11454.1|11449.34|11449.34|0
1643279440000|2022-01-27 10:30:40|11451.41|11451.41|11454.26|11454.26|11454.52|11454.52|11451.41|11451.41|0
1643279450000|2022-01-27 10:30:50|11453.92|11453.92|11453.92|11453.92|11453.92|11453.92|11453.92|11453.92|0
1643279460000|2022-01-27 10:31:00|11452.94|11452.94|11454.68|11454.68|11454.92|11454.92|11452.94|11452.94|0
1643279470000|2022-01-27 10:31:10|11454.44|11454.44|11454.44|11454.44|11454.44|11454.44|11454.44|11454.44|0
1643279480000|2022-01-27 10:31:20|11454.67|11454.67|11454.67|11454.67|11454.67|11454.67|11454.67|11454.67|0
1643279490000|2022-01-27 10:31:30|11454|11454|11452.39|11452.39|11454|11454|11452.39|11452.39|0
1643279500000|2022-01-27 10:31:40|11452.24|11452.24|11451.74|11451.74|11452.24|11452.24|11451.74|11451.74|0
1643279510000|2022-01-27 10:31:50|11451.9|11451.9|11451.58|11451.58|11451.9|11451.9|11451.58|11451.58|0
1643279520000|2022-01-27 10:32:00|11451.37|11451.37|11452.53|11452.53|11452.93|11452.93|11450.97|11450.97|0
1643279540000|2022-01-27 10:32:20|11453.23|11453.23|11453.23|11453.23|11453.23|11453.23|11453.23|11453.23|0
1643279550000|2022-01-27 10:32:30|11453.35|11453.35|11453.35|11453.35|11453.35|11453.35|11453.35|11453.35|0
1643279560000|2022-01-27 10:32:40|11453.58|11453.58|11456.35|11456.35|11456.35|11456.35|11453.58|11453.58|0
1643279570000|2022-01-27 10:32:50|11456.47|11456.47|11456.32|11456.32|11456.47|11456.47|11456.32|11456.32|0
1643279580000|2022-01-27 10:33:00|11455.98|11455.98|11455.98|11455.98|11455.98|11455.98|11455.98|11455.98|0
1643279590000|2022-01-27 10:33:10|11456.24|11456.24|11453.82|11453.82|11456.24|11456.24|11453.82|11453.82|0
1643279600000|2022-01-27 10:33:20|11453.74|11453.74|11453.74|11453.74|11453.74|11453.74|11453.74|11453.74|0
1643279620000|2022-01-27 10:33:40|11453.34|11453.34|11451.18|11451.18|11453.34|11453.34|11451.18|11451.18|0
1643279630000|2022-01-27 10:33:50|11451.02|11451.02|11450.9|11450.9|11451.02|11451.02|11450.9|11450.9|0
1643279640000|2022-01-27 10:34:00|11450.7|11450.7|11450.67|11450.67|11450.88|11450.88|11450.67|11450.67|0
1643279660000|2022-01-27 10:34:20|11450.84|11450.84|11450.64|11450.64|11450.84|11450.84|11450.64|11450.64|0
1643279670000|2022-01-27 10:34:30|11450.98|11450.98|11452.94|11452.94|11452.94|11452.94|11450.98|11450.98|0
1643279680000|2022-01-27 10:34:40|11452.78|11452.78|11454.35|11454.35|11454.35|11454.35|11452.78|11452.78|0
1643279700000|2022-01-27 10:35:00|11454.69|11454.69|11455.9|11455.9|11455.9|11455.9|11454.54|11454.54|0
1643279720000|2022-01-27 10:35:20|11455.69|11455.69|11454.87|11454.87|11455.69|11455.69|11454.87|11454.87|0
1643279750000|2022-01-27 10:35:50|11454.53|11454.53|11452.02|11452.02|11454.53|11454.53|11452.02|11452.02|0
1643279760000|2022-01-27 10:36:00|11451.76|11451.76|11451.76|11451.76|11451.76|11451.76|11451.76|11451.76|0
1643279770000|2022-01-27 10:36:10|11452.16|11452.16|11451.95|11451.95|11452.16|11452.16|11451.74|11451.74|0
1643279780000|2022-01-27 10:36:20|11452.18|11452.18|11452.34|11452.34|11452.34|11452.34|11452.18|11452.18|0
1643279810000|2022-01-27 10:36:50|11454.11|11454.11|11454.11|11454.11|11454.11|11454.11|11454.11|11454.11|0
1643279830000|2022-01-27 10:37:10|11454.06|11454.06|11456.17|11456.17|11456.77|11456.77|11454.06|11454.06|0
1643279840000|2022-01-27 10:37:20|11456.57|11456.57|11456.57|11456.57|11456.57|11456.57|11456.57|11456.57|0
1643279850000|2022-01-27 10:37:30|11456.82|11456.82|11457.9|11457.9|11457.9|11457.9|11456.82|11456.82|0
1643279860000|2022-01-27 10:37:40|11457.31|11457.31|11457.31|11457.31|11457.31|11457.31|11457.31|11457.31|0
1643279870000|2022-01-27 10:37:50|11459.27|11459.27|11459.66|11459.66|11459.66|11459.66|11459.27|11459.27|0
1643279880000|2022-01-27 10:38:00|11459.85|11459.85|11458.87|11458.87|11459.85|11459.85|11458.87|11458.87|0
1643279890000|2022-01-27 10:38:10|11459.71|11459.71|11460.69|11460.69|11460.69|11460.69|11459.71|11459.71|0
1643279900000|2022-01-27 10:38:20|11461.1|11461.1|11460.91|11460.91|11461.1|11461.1|11460.71|11460.71|0
1643279910000|2022-01-27 10:38:30|11460.71|11460.71|11461.37|11461.37|11461.37|11461.37|11460.71|11460.71|0
1643279920000|2022-01-27 10:38:40|11460.39|11460.39|11460.39|11460.39|11460.39|11460.39|11460.39|11460.39|0
1643279940000|2022-01-27 10:39:00|11460.6|11460.6|11460.6|11460.6|11460.6|11460.6|11460.48|11460.48|0
1643279950000|2022-01-27 10:39:10|11460.36|11460.36|11459.72|11459.72|11460.36|11460.36|11459.72|11459.72|0
1643279960000|2022-01-27 10:39:20|11458.74|11458.74|11458.62|11458.62|11458.74|11458.74|11458.62|11458.62|0
1643279970000|2022-01-27 10:39:30|11458.96|11458.96|11459.08|11459.08|11459.08|11459.08|11458.96|11458.96|0
1643279980000|2022-01-27 10:39:40|11458.88|11458.88|11458.88|11458.88|11458.88|11458.88|11458.88|11458.88|0
1643279990000|2022-01-27 10:39:50|11457.9|11457.9|11457.9|11457.9|11457.9|11457.9|11457.9|11457.9|0
1643280010000|2022-01-27 10:40:10|11458.4|11458.4|11458.4|11458.4|11458.4|11458.4|11458.4|11458.4|0
1643280020000|2022-01-27 10:40:20|11458.7|11458.7|11459.31|11459.31|11459.31|11459.31|11458.7|11458.7|0
1643280040000|2022-01-27 10:40:40|11459.47|11459.47|11459.47|11459.47|11459.47|11459.47|11459.47|11459.47|0
1643280050000|2022-01-27 10:40:50|11459.35|11459.35|11459.47|11459.47|11459.47|11459.47|11459.23|11459.23|0
1643280060000|2022-01-27 10:41:00|11460.06|11460.06|11460.06|11460.06|11460.06|11460.06|11460.06|11460.06|0
1643280080000|2022-01-27 10:41:20|11459.85|11459.85|11459.72|11459.72|11459.85|11459.85|11459.72|11459.72|0
1643280090000|2022-01-27 10:41:30|11459.32|11459.32|11459.2|11459.2|11459.32|11459.32|11459.2|11459.2|0
1643280110000|2022-01-27 10:41:50|11458.87|11458.87|11458.71|11458.71|11458.87|11458.87|11458.64|11458.64|0
1643280120000|2022-01-27 10:42:00|11458.59|11458.59|11458.55|11458.55|11458.59|11458.59|11458.55|11458.55|0
1643280130000|2022-01-27 10:42:10|11458.5|11458.5|11458.5|11458.5|11458.5|11458.5|11458.5|11458.5|0
1643280140000|2022-01-27 10:42:20|11458.39|11458.39|11458.53|11458.53|11458.53|11458.53|11458.39|11458.39|0
1643280150000|2022-01-27 10:42:30|11458.08|11458.08|11458.08|11458.08|11458.08|11458.08|11458.08|11458.08|0
1643280180000|2022-01-27 10:43:00|11457.96|11457.96|11457.96|11457.96|11457.96|11457.96|11457.96|11457.96|0
1643280220000|2022-01-27 10:43:40|11457.56|11457.56|11457.16|11457.16|11457.56|11457.56|11457.16|11457.16|0
1643280230000|2022-01-27 10:43:50|11457.04|11457.04|11456.8|11456.8|11457.04|11457.04|11456.8|11456.8|0
1643280240000|2022-01-27 10:44:00|11456.13|11456.13|11455.61|11455.61|11456.13|11456.13|11455.61|11455.61|0
1643280280000|2022-01-27 10:44:40|11455.97|11455.97|11456.52|11456.52|11456.52|11456.52|11455.97|11455.97|0
1643280300000|2022-01-27 10:45:00|11456.41|11456.41|11459.87|11459.87|11459.87|11459.87|11456.41|11456.41|0
1643280310000|2022-01-27 10:45:10|11460.21|11460.21|11461.61|11461.61|11461.61|11461.61|11460.21|11460.21|0
1643280360000|2022-01-27 10:46:00|11461.77|11461.77|11462.17|11462.17|11462.52|11462.52|11461.77|11461.77|0
1643280370000|2022-01-27 10:46:10|11462.38|11462.38|11462.53|11462.53|11462.53|11462.53|11462.38|11462.38|0
1643280380000|2022-01-27 10:46:20|11462.68|11462.68|11462.1|11462.1|11462.68|11462.68|11462.1|11462.1|0
1643280390000|2022-01-27 10:46:30|11461.87|11461.87|11462.21|11462.21|11462.58|11462.58|11461.87|11461.87|0
1643280400000|2022-01-27 10:46:40|11462.34|11462.34|11462.34|11462.34|11462.34|11462.34|11462.34|11462.34|0
1643280410000|2022-01-27 10:46:50|11462.67|11462.67|11462.67|11462.67|11462.67|11462.67|11462.67|11462.67|0
1643280420000|2022-01-27 10:47:00|11461.09|11461.09|11460.97|11460.97|11461.09|11461.09|11460.97|11460.97|0
1643280430000|2022-01-27 10:47:10|11461.37|11461.37|11462.43|11462.43|11462.43|11462.43|11461.37|11461.37|0
1643280450000|2022-01-27 10:47:30|11462.33|11462.33|11462.33|11462.33|11462.33|11462.33|11462.33|11462.33|0
1643280460000|2022-01-27 10:47:40|11462.96|11462.96|11462.96|11462.96|11462.96|11462.96|11462.96|11462.96|0
1643280470000|2022-01-27 10:47:50|11462.87|11462.87|11462.87|11462.87|11462.87|11462.87|11462.87|11462.87|0
1643280480000|2022-01-27 10:48:00|11462.82|11462.82|11462.98|11462.98|11462.98|11462.98|11462.72|11462.72|0
1643280490000|2022-01-27 10:48:10|11463.03|11463.03|11462.49|11462.49|11463.03|11463.03|11462.49|11462.49|0
1643280500000|2022-01-27 10:48:20|11462.07|11462.07|11462.59|11462.59|11462.83|11462.83|11462.07|11462.07|0
1643280510000|2022-01-27 10:48:30|11461.61|11461.61|11461.61|11461.61|11461.61|11461.61|11461.61|11461.61|0
1643280520000|2022-01-27 10:48:40|11460.63|11460.63|11460.63|11460.63|11460.63|11460.63|11460.63|11460.63|0
1643280530000|2022-01-27 10:48:50|11460.37|11460.37|11456.14|11456.14|11460.37|11460.37|11456.14|11456.14|0
1643280540000|2022-01-27 10:49:00|11455.75|11455.75|11455.75|11455.75|11455.75|11455.75|11455.75|11455.75|0
1643280550000|2022-01-27 10:49:10|11455.64|11455.64|11456.13|11456.13|11456.33|11456.33|11455.64|11455.64|0
1643280560000|2022-01-27 10:49:20|11454.94|11454.94|11454.94|11454.94|11454.94|11454.94|11454.94|11454.94|0
1643280570000|2022-01-27 10:49:30|11454.82|11454.82|11452|11452|11454.94|11454.94|11452|11452|0
1643280580000|2022-01-27 10:49:40|11451.83|11451.83|11450.96|11450.96|11451.83|11451.83|11450.96|11450.96|0
1643280590000|2022-01-27 10:49:50|11450.47|11450.47|11449.61|11449.61|11450.47|11450.47|11449.61|11449.61|0
1643280600000|2022-01-27 10:50:00|11449.85|11449.85|11448.58|11448.58|11449.85|11449.85|11448.58|11448.58|0
1643280610000|2022-01-27 10:50:10|11446.62|11446.62|11443.71|11443.71|11446.62|11446.62|11443.71|11443.71|0
1643280620000|2022-01-27 10:50:20|11443.94|11443.94|11441.27|11441.27|11443.94|11443.94|11441.27|11441.27|0
1643280630000|2022-01-27 10:50:30|11441.12|11441.12|11441.02|11441.02|11441.12|11441.12|11441.02|11441.02|0
1643280640000|2022-01-27 10:50:40|11439.64|11439.64|11439.24|11439.24|11439.64|11439.64|11439.24|11439.24|0
1643280650000|2022-01-27 10:50:50|11439.03|11439.03|11439.08|11439.08|11439.2|11439.2|11438.76|11438.76|0
1643280660000|2022-01-27 10:51:00|11438.85|11438.85|11440.65|11440.65|11440.81|11440.81|11438.85|11438.85|0
1643280680000|2022-01-27 10:51:20|11439.67|11439.67|11439.46|11439.46|11439.67|11439.67|11439.46|11439.46|0
1643280690000|2022-01-27 10:51:30|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|11439.15|0
1643280700000|2022-01-27 10:51:40|11439.46|11439.46|11439.46|11439.46|11439.46|11439.46|11439.46|11439.46|0
1643280720000|2022-01-27 10:52:00|11439.06|11439.06|11437.68|11437.68|11439.06|11439.06|11437.68|11437.68|0
1643280730000|2022-01-27 10:52:10|11437.51|11437.51|11437.51|11437.51|11437.51|11437.51|11437.51|11437.51|0
1643280740000|2022-01-27 10:52:20|11438.49|11438.49|11438.09|11438.09|11438.49|11438.49|11438.09|11438.09|0
1643280750000|2022-01-27 10:52:30|11437.75|11437.75|11434.15|11434.15|11437.75|11437.75|11434.01|11434.01|0
1643280760000|2022-01-27 10:52:40|11434.04|11434.04|11433.92|11433.92|11434.04|11434.04|11433.92|11433.92|0
1643280770000|2022-01-27 10:52:50|11433.47|11433.47|11433.05|11433.05|11433.47|11433.47|11433.05|11433.05|0
1643280780000|2022-01-27 10:53:00|11433.17|11433.17|11433.17|11433.17|11433.17|11433.17|11433.17|11433.17|0
1643280790000|2022-01-27 10:53:10|11434.35|11434.35|11434.35|11434.35|11434.35|11434.35|11434.35|11434.35|0
1643280800000|2022-01-27 10:53:20|11435.54|11435.54|11434.68|11434.68|11435.66|11435.66|11434.68|11434.68|0
1643280810000|2022-01-27 10:53:30|11433.49|11433.49|11433.49|11433.49|11433.49|11433.49|11433.49|11433.49|0
1643280820000|2022-01-27 10:53:40|11433.15|11433.15|11433.15|11433.15|11433.15|11433.15|11433.15|11433.15|0
1643280830000|2022-01-27 10:53:50|11433.78|11433.78|11434.77|11434.77|11434.88|11434.88|11433.78|11433.78|0
1643280840000|2022-01-27 10:54:00|11434.97|11434.97|11434.97|11434.97|11434.97|11434.97|11434.97|11434.97|0
1643280850000|2022-01-27 10:54:10|11433.02|11433.02|11433.02|11433.02|11433.02|11433.02|11433.02|11433.02|0
1643280860000|2022-01-27 10:54:20|11431.83|11431.83|11431.83|11431.83|11431.83|11431.83|11431.83|11431.83|0
1643280880000|2022-01-27 10:54:40|11430.45|11430.45|11430.45|11430.45|11430.45|11430.45|11430.45|11430.45|0
1643280890000|2022-01-27 10:54:50|11430.28|11430.28|11430.28|11430.28|11430.28|11430.28|11430.28|11430.28|0
1643280900000|2022-01-27 10:55:00|11430.5|11430.5|11430.08|11430.08|11431.27|11431.27|11429.31|11429.31|0
1643280910000|2022-01-27 10:55:10|11429.74|11429.74|11429.74|11429.74|11429.74|11429.74|11429.74|11429.74|0
1643280920000|2022-01-27 10:55:20|11427.78|11427.78|11427.77|11427.77|11427.78|11427.78|11427.4|11427.4|0
1643280930000|2022-01-27 10:55:30|11427.89|11427.89|11427.89|11427.89|11427.89|11427.89|11427.89|11427.89|0
1643280940000|2022-01-27 10:55:40|11427.74|11427.74|11427.98|11427.98|11428.15|11428.15|11427.74|11427.74|0
1643280950000|2022-01-27 10:55:50|11427.77|11427.77|11424.25|11424.25|11427.77|11427.77|11423.99|11423.99|0
1643280960000|2022-01-27 10:56:00|11425.43|11425.43|11425.55|11425.55|11425.66|11425.66|11425.43|11425.43|0
1643280970000|2022-01-27 10:56:10|11425.62|11425.62|11425.62|11425.62|11425.62|11425.62|11425.62|11425.62|0
1643280980000|2022-01-27 10:56:20|11425.96|11425.96|11425.79|11425.79|11425.96|11425.96|11425.79|11425.79|0
1643281000000|2022-01-27 10:56:40|11425.74|11425.74|11425.94|11425.94|11425.94|11425.94|11425.74|11425.74|0
1643281010000|2022-01-27 10:56:50|11424.76|11424.76|11424.76|11424.76|11424.76|11424.76|11424.76|11424.76|0
1643281020000|2022-01-27 10:57:00|11424.25|11424.25|11422.87|11422.87|11424.46|11424.46|11422.87|11422.87|0
1643281040000|2022-01-27 10:57:20|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|0
1643281050000|2022-01-27 10:57:30|11422.29|11422.29|11422.29|11422.29|11422.29|11422.29|11422.29|11422.29|0
1643281060000|2022-01-27 10:57:40|11421.89|11421.89|11421.14|11421.14|11422.12|11422.12|11421.14|11421.14|0
1643281070000|2022-01-27 10:57:50|11420.88|11420.88|11419.35|11419.35|11420.88|11420.88|11419.35|11419.35|0
1643281080000|2022-01-27 10:58:00|11419.53|11419.53|11419.53|11419.53|11419.53|11419.53|11419.53|11419.53|0
1643281090000|2022-01-27 10:58:10|11419.41|11419.41|11417.46|11417.46|11419.41|11419.41|11416.33|11416.33|0
1643281100000|2022-01-27 10:58:20|11418.44|11418.44|11418.44|11418.44|11418.44|11418.44|11418.44|11418.44|0
1643281130000|2022-01-27 10:58:50|11418.22|11418.22|11418.22|11418.22|11418.22|11418.22|11418.22|11418.22|0
1643281140000|2022-01-27 10:59:00|11417.98|11417.98|11415.61|11415.61|11417.98|11417.98|11415.61|11415.61|0
1643281150000|2022-01-27 10:59:10|11415.73|11415.73|11415.73|11415.73|11415.73|11415.73|11415.73|11415.73|0
1643281170000|2022-01-27 10:59:30|11416.92|11416.92|11415.73|11415.73|11416.92|11416.92|11415.73|11415.73|0
1643281180000|2022-01-27 10:59:40|11415.39|11415.39|11414.5|11414.5|11415.69|11415.69|11414.5|11414.5|0
1643281190000|2022-01-27 10:59:50|11415.69|11415.69|11414.5|11414.5|11415.69|11415.69|11414.5|11414.5|0
1643281210000|2022-01-27 11:00:10|11414.1|11414.1|11415.39|11415.39|11415.39|11415.39|11413.8|11413.8|0
1643281230000|2022-01-27 11:00:30|11415.52|11415.52|11417.56|11417.56|11417.56|11417.56|11415.52|11415.52|0
1643281240000|2022-01-27 11:00:40|11417.72|11417.72|11417.51|11417.51|11417.72|11417.72|11417.51|11417.51|0
1643281250000|2022-01-27 11:00:50|11417.72|11417.72|11418.11|11418.11|11418.11|11418.11|11417.72|11417.72|0
1643281260000|2022-01-27 11:01:00|11416.93|11416.93|11415.15|11415.15|11416.93|11416.93|11415.15|11415.15|0
1643281270000|2022-01-27 11:01:10|11415.08|11415.08|11415.08|11415.08|11415.08|11415.08|11415.08|11415.08|0
1643281280000|2022-01-27 11:01:20|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|0
1643281300000|2022-01-27 11:01:40|11412.57|11412.57|11411.82|11411.82|11412.57|11412.57|11411.82|11411.82|0
1643281310000|2022-01-27 11:01:50|11409.86|11409.86|11409.86|11409.86|11409.86|11409.86|11409.46|11409.46|0
1643281330000|2022-01-27 11:02:10|11411.05|11411.05|11413.21|11413.21|11413.21|11413.21|11411.05|11411.05|0
1643281340000|2022-01-27 11:02:20|11414.4|11414.4|11414.22|11414.22|11414.4|11414.4|11414.22|11414.22|0
1643281350000|2022-01-27 11:02:30|11414.34|11414.34|11416.6|11416.6|11416.6|11416.6|11414.34|11414.34|0
1643281360000|2022-01-27 11:02:40|11416.81|11416.81|11416.81|11416.81|11416.81|11416.81|11416.81|11416.81|0
1643281380000|2022-01-27 11:03:00|11417.33|11417.33|11417.33|11417.33|11417.33|11417.33|11417.33|11417.33|0
1643281390000|2022-01-27 11:03:10|11417.45|11417.45|11418.24|11418.24|11418.24|11418.24|11417.45|11417.45|0
1643281400000|2022-01-27 11:03:20|11419.22|11419.22|11419.22|11419.22|11419.22|11419.22|11419.22|11419.22|0
1643281410000|2022-01-27 11:03:30|11419.56|11419.56|11419.71|11419.71|11419.71|11419.71|11419.56|11419.56|0
1643281420000|2022-01-27 11:03:40|11419.83|11419.83|11421.65|11421.65|11421.65|11421.65|11419.83|11419.83|0
1643281450000|2022-01-27 11:04:10|11421.95|11421.95|11425.09|11425.09|11425.26|11425.26|11421.95|11421.95|0
1643281460000|2022-01-27 11:04:20|11425.26|11425.26|11425.18|11425.18|11425.34|11425.34|11425.18|11425.18|0
1643281500000|2022-01-27 11:05:00|11425.07|11425.07|11425.07|11425.07|11425.07|11425.07|11425.07|11425.07|0
1643281510000|2022-01-27 11:05:10|11425.17|11425.17|11433.76|11433.76|11433.97|11433.97|11425.17|11425.17|0
1643281520000|2022-01-27 11:05:20|11433.95|11433.95|11433.95|11433.95|11433.95|11433.95|11433.95|11433.95|0
1643281530000|2022-01-27 11:05:30|11434.1|11434.1|11437.52|11437.52|11437.52|11437.52|11434.1|11434.1|0
1643281540000|2022-01-27 11:05:40|11438.32|11438.32|11438.32|11438.32|11438.32|11438.32|11438.32|11438.32|0
1643281550000|2022-01-27 11:05:50|11439.11|11439.11|11439.11|11439.11|11439.11|11439.11|11439.11|11439.11|0
1643281560000|2022-01-27 11:06:00|11443.86|11443.86|11441.35|11441.35|11444.01|11444.01|11441.35|11441.35|0
1643281570000|2022-01-27 11:06:10|11442.04|11442.04|11442.04|11442.04|11442.04|11442.04|11442.04|11442.04|0
1643281590000|2022-01-27 11:06:30|11441.87|11441.87|11441.87|11441.87|11441.87|11441.87|11441.87|11441.87|0
1643281620000|2022-01-27 11:07:00|11442.04|11442.04|11440.85|11440.85|11442.04|11442.04|11440.85|11440.85|0
1643281640000|2022-01-27 11:07:20|11443.02|11443.02|11443.02|11443.02|11443.02|11443.02|11443.02|11443.02|0
1643281670000|2022-01-27 11:07:50|11442.94|11442.94|11441.34|11441.34|11442.94|11442.94|11441.34|11441.34|0
1643281690000|2022-01-27 11:08:10|11440.95|11440.95|11440.55|11440.55|11440.95|11440.95|11440.55|11440.55|0
1643281700000|2022-01-27 11:08:20|11440.15|11440.15|11440.15|11440.15|11440.15|11440.15|11440.15|11440.15|0
1643281710000|2022-01-27 11:08:30|11441.13|11441.13|11441.13|11441.13|11441.13|11441.13|11441.13|11441.13|0
1643281720000|2022-01-27 11:08:40|11440.66|11440.66|11439.07|11439.07|11440.66|11440.66|11439.07|11439.07|0
1643281730000|2022-01-27 11:08:50|11438.09|11438.09|11439.07|11439.07|11439.07|11439.07|11438.09|11438.09|0
1643281740000|2022-01-27 11:09:00|11438.86|11438.86|11438.86|11438.86|11438.86|11438.86|11438.86|11438.86|0
1643281750000|2022-01-27 11:09:10|11438.94|11438.94|11434.35|11434.35|11438.94|11438.94|11434.35|11434.35|0
1643281760000|2022-01-27 11:09:20|11434.12|11434.12|11430.19|11430.19|11434.12|11434.12|11430.19|11430.19|0
1643281770000|2022-01-27 11:09:30|11429.96|11429.96|11429.46|11429.46|11429.96|11429.96|11429.46|11429.46|0
1643281780000|2022-01-27 11:09:40|11429.23|11429.23|11430.42|11430.42|11430.42|11430.42|11429.23|11429.23|0
1643281790000|2022-01-27 11:09:50|11430.31|11430.31|11430.42|11430.42|11430.42|11430.42|11430.31|11430.31|0
1643281800000|2022-01-27 11:10:00|11431.4|11431.4|11435.91|11435.91|11435.91|11435.91|11431.28|11431.28|0
1643281830000|2022-01-27 11:10:30|11436.14|11436.14|11436.14|11436.14|11436.14|11436.14|11436.14|11436.14|0
1643281860000|2022-01-27 11:11:00|11436.25|11436.25|11437.68|11437.68|11437.68|11437.68|11436.25|11436.25|0
1643281870000|2022-01-27 11:11:10|11438.47|11438.47|11438.47|11438.47|11438.47|11438.47|11438.47|11438.47|0
1643281880000|2022-01-27 11:11:20|11438.21|11438.21|11435.68|11435.68|11438.61|11438.61|11435.68|11435.68|0
1643281890000|2022-01-27 11:11:30|11435.33|11435.33|11435.07|11435.07|11435.33|11435.33|11435.07|11435.07|0
1643281910000|2022-01-27 11:11:50|11433.89|11433.89|11435.49|11435.49|11435.49|11435.49|11433.89|11433.89|0
1643281920000|2022-01-27 11:12:00|11435.99|11435.99|11436.53|11436.53|11436.53|11436.53|11435.99|11435.99|0
1643281940000|2022-01-27 11:12:20|11437.22|11437.22|11437.22|11437.22|11437.22|11437.22|11437.01|11437.01|0
1643281960000|2022-01-27 11:12:40|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|0
1643281970000|2022-01-27 11:12:50|11436.32|11436.32|11435.97|11435.97|11436.32|11436.32|11435.97|11435.97|0
1643281990000|2022-01-27 11:13:10|11435.8|11435.8|11435.8|11435.8|11435.8|11435.8|11435.8|11435.8|0
1643282000000|2022-01-27 11:13:20|11435.54|11435.54|11433.32|11433.32|11435.54|11435.54|11433.32|11433.32|0
1643282010000|2022-01-27 11:13:30|11433.09|11433.09|11432.42|11432.42|11433.51|11433.51|11432.42|11432.42|0
1643282020000|2022-01-27 11:13:40|11432.16|11432.16|11432.04|11432.04|11432.16|11432.16|11432.04|11432.04|0
1643282030000|2022-01-27 11:13:50|11431.06|11431.06|11431.06|11431.06|11431.29|11431.29|11431.06|11431.06|0
1643282040000|2022-01-27 11:14:00|11431.29|11431.29|11432.03|11432.03|11432.08|11432.08|11431.29|11431.29|0
1643282050000|2022-01-27 11:14:10|11431.79|11431.79|11431.79|11431.79|11431.79|11431.79|11431.79|11431.79|0
1643282060000|2022-01-27 11:14:20|11431.91|11431.91|11432.4|11432.4|11432.47|11432.47|11431.91|11431.91|0
1643282070000|2022-01-27 11:14:30|11432.47|11432.47|11432.47|11432.47|11432.47|11432.47|11432.47|11432.47|0
1643282080000|2022-01-27 11:14:40|11432.63|11432.63|11432.95|11432.95|11432.95|11432.95|11432.15|11432.15|0
1643282090000|2022-01-27 11:14:50|11432.97|11432.97|11432.57|11432.57|11432.97|11432.97|11432.57|11432.57|0
1643282100000|2022-01-27 11:15:00|11431.88|11431.88|11431.4|11431.4|11431.88|11431.88|11431.4|11431.4|0
1643282110000|2022-01-27 11:15:10|11431.61|11431.61|11430.64|11430.64|11431.61|11431.61|11430.64|11430.64|0
1643282120000|2022-01-27 11:15:20|11430.71|11430.71|11431.69|11431.69|11431.85|11431.85|11430.71|11430.71|0
1643282130000|2022-01-27 11:15:30|11431.53|11431.53|11431.11|11431.11|11431.53|11431.53|11431.11|11431.11|0
1643282150000|2022-01-27 11:15:50|11429.72|11429.72|11429.74|11429.74|11429.95|11429.95|11429.72|11429.72|0
1643282160000|2022-01-27 11:16:00|11429.11|11429.11|11429.35|11429.35|11430.09|11430.09|11429.11|11429.11|0
1643282170000|2022-01-27 11:16:10|11429.42|11429.42|11429.65|11429.65|11429.77|11429.77|11429.42|11429.42|0
1643282180000|2022-01-27 11:16:20|11429.15|11429.15|11428.75|11428.75|11429.15|11429.15|11428.75|11428.75|0
1643282190000|2022-01-27 11:16:30|11427.56|11427.56|11427.56|11427.56|11427.56|11427.56|11427.56|11427.56|0
1643282200000|2022-01-27 11:16:40|11427.81|11427.81|11428.27|11428.27|11428.27|11428.27|11427.81|11427.81|0
1643282210000|2022-01-27 11:16:50|11427.88|11427.88|11428.09|11428.09|11428.09|11428.09|11427.88|11427.88|0
1643282220000|2022-01-27 11:17:00|11427.11|11427.11|11426.76|11426.76|11427.11|11427.11|11426.76|11426.76|0
1643282240000|2022-01-27 11:17:20|11426.64|11426.64|11426.59|11426.59|11426.64|11426.64|11426.59|11426.59|0
1643282250000|2022-01-27 11:17:30|11426.38|11426.38|11426.38|11426.38|11426.38|11426.38|11426.38|11426.38|0
1643282290000|2022-01-27 11:18:10|11426.3|11426.3|11426.3|11426.3|11426.3|11426.3|11426.3|11426.3|0
1643282300000|2022-01-27 11:18:20|11426.22|11426.22|11426.38|11426.38|11426.38|11426.38|11426.22|11426.22|0
1643282320000|2022-01-27 11:18:40|11425.19|11425.19|11425.19|11425.19|11425.19|11425.19|11425.19|11425.19|0
1643282330000|2022-01-27 11:18:50|11425.27|11425.27|11425.51|11425.51|11425.51|11425.51|11425.12|11425.12|0
1643282340000|2022-01-27 11:19:00|11425.91|11425.91|11424.24|11424.24|11425.91|11425.91|11424.16|11424.16|0
1643282350000|2022-01-27 11:19:10|11424.06|11424.06|11424.06|11424.06|11424.06|11424.06|11424.06|11424.06|0
1643282360000|2022-01-27 11:19:20|11423.98|11423.98|11423.82|11423.82|11423.98|11423.98|11423.82|11423.82|0
1643282370000|2022-01-27 11:19:30|11423.6|11423.6|11423.71|11423.71|11423.71|11423.71|11423.6|11423.6|0
1643282390000|2022-01-27 11:19:50|11423.28|11423.28|11423.28|11423.28|11423.28|11423.28|11423.28|11423.28|0
1643282400000|2022-01-27 11:20:00|11422.49|11422.49|11422.44|11422.44|11422.49|11422.49|11422.26|11422.26|0
1643282410000|2022-01-27 11:20:10|11422.65|11422.65|11422.65|11422.65|11422.65|11422.65|11422.65|11422.65|0
1643282420000|2022-01-27 11:20:20|11422.42|11422.42|11422.02|11422.02|11422.42|11422.42|11422.02|11422.02|0
1643282430000|2022-01-27 11:20:30|11422.19|11422.19|11421.98|11421.98|11422.19|11422.19|11421.98|11421.98|0
1643282460000|2022-01-27 11:21:00|11423.17|11423.17|11426.43|11426.43|11426.43|11426.43|11423.17|11423.17|0
1643282480000|2022-01-27 11:21:20|11425.69|11425.69|11425.58|11425.58|11425.7|11425.7|11425.45|11425.45|0
1643282490000|2022-01-27 11:21:30|11425.92|11425.92|11423.87|11423.87|11425.92|11425.92|11423.87|11423.87|0
1643282510000|2022-01-27 11:21:50|11423.47|11423.47|11423.12|11423.12|11423.47|11423.47|11423.12|11423.12|0
1643282520000|2022-01-27 11:22:00|11423.52|11423.52|11424.31|11424.31|11424.31|11424.31|11423.12|11423.12|0
1643282540000|2022-01-27 11:22:20|11424.65|11424.65|11423.62|11423.62|11424.65|11424.65|11423.47|11423.47|0
1643282550000|2022-01-27 11:22:30|11422.44|11422.44|11422.23|11422.23|11422.44|11422.44|11422.23|11422.23|0
1643282560000|2022-01-27 11:22:40|11421.99|11421.99|11422.11|11422.11|11422.11|11422.11|11421.99|11421.99|0
1643282570000|2022-01-27 11:22:50|11421.77|11421.77|11420.26|11420.26|11422.16|11422.16|11420.26|11420.26|0
1643282580000|2022-01-27 11:23:00|11419.28|11419.28|11418.96|11418.96|11419.28|11419.28|11418.96|11418.96|0
1643282600000|2022-01-27 11:23:20|11419.06|11419.06|11419.06|11419.06|11419.06|11419.06|11419.06|11419.06|0
1643282610000|2022-01-27 11:23:30|11418.71|11418.71|11418.71|11418.71|11418.71|11418.71|11418.71|11418.71|0
1643282630000|2022-01-27 11:23:50|11418.59|11418.59|11416.58|11416.58|11418.59|11418.59|11416.58|11416.58|0
1643282640000|2022-01-27 11:24:00|11415.4|11415.4|11415.32|11415.32|11415.4|11415.4|11415.32|11415.32|0
1643282650000|2022-01-27 11:24:10|11415.72|11415.72|11417.02|11417.02|11417.02|11417.02|11415.72|11415.72|0
1643282660000|2022-01-27 11:24:20|11417.24|11417.24|11420.43|11420.43|11420.43|11420.43|11417.24|11417.24|0
1643282670000|2022-01-27 11:24:30|11420.63|11420.63|11420.63|11420.63|11420.63|11420.63|11420.63|11420.63|0
1643282680000|2022-01-27 11:24:40|11420.84|11420.84|11420|11420|11421.18|11421.18|11420|11420|0
1643282690000|2022-01-27 11:24:50|11419.79|11419.79|11420.59|11420.59|11420.59|11420.59|11419.79|11419.79|0
1643282700000|2022-01-27 11:25:00|11420.7|11420.7|11418.9|11418.9|11420.7|11420.7|11418.7|11418.7|0
1643282710000|2022-01-27 11:25:10|11418.7|11418.7|11419.11|11419.11|11419.11|11419.11|11418.7|11418.7|0
1643282730000|2022-01-27 11:25:30|11419.32|11419.32|11419.32|11419.32|11419.32|11419.32|11419.32|11419.32|0
1643282740000|2022-01-27 11:25:40|11419.11|11419.11|11419.11|11419.11|11419.11|11419.11|11419.11|11419.11|0
1643282750000|2022-01-27 11:25:50|11418.87|11418.87|11417.68|11417.68|11418.87|11418.87|11417.68|11417.68|0
1643282760000|2022-01-27 11:26:00|11417.6|11417.6|11417.1|11417.1|11417.6|11417.6|11417.1|11417.1|0
1643282770000|2022-01-27 11:26:10|11416.12|11416.12|11416.12|11416.12|11416.33|11416.33|11416.12|11416.12|0
1643282780000|2022-01-27 11:26:20|11415.72|11415.72|11415.63|11415.63|11415.72|11415.72|11415.42|11415.42|0
1643282790000|2022-01-27 11:26:30|11415.7|11415.7|11415.7|11415.7|11415.7|11415.7|11415.7|11415.7|0
1643282800000|2022-01-27 11:26:40|11414.72|11414.72|11414.38|11414.38|11414.72|11414.72|11414.38|11414.38|0
1643282810000|2022-01-27 11:26:50|11413.4|11413.4|11411.37|11411.37|11413.4|11413.4|11411.37|11411.37|0
1643282820000|2022-01-27 11:27:00|11410.97|11410.97|11410.84|11410.84|11411.04|11411.04|11410.69|11410.69|0
1643282830000|2022-01-27 11:27:10|11408.85|11408.85|11410.84|11410.84|11410.84|11410.84|11408.85|11408.85|0
1643282840000|2022-01-27 11:27:20|11410.05|11410.05|11408.67|11408.67|11410.05|11410.05|11408.67|11408.67|0
1643282850000|2022-01-27 11:27:30|11408.51|11408.51|11408.51|11408.51|11408.51|11408.51|11408.51|11408.51|0
1643282870000|2022-01-27 11:27:50|11408.58|11408.58|11408.38|11408.38|11408.58|11408.58|11407.4|11407.4|0
1643282880000|2022-01-27 11:28:00|11408.17|11408.17|11408.17|11408.17|11408.17|11408.17|11408.17|11408.17|0
1643282890000|2022-01-27 11:28:10|11407.82|11407.82|11406.63|11406.63|11407.82|11407.82|11406.63|11406.63|0
1643282900000|2022-01-27 11:28:20|11405.45|11405.45|11405.92|11405.92|11405.92|11405.92|11405.45|11405.45|0
1643282910000|2022-01-27 11:28:30|11405.71|11405.71|11406.59|11406.59|11406.59|11406.59|11405.71|11405.71|0
1643282930000|2022-01-27 11:28:50|11406.79|11406.79|11406.59|11406.59|11407|11407|11406.59|11406.59|0
1643282940000|2022-01-27 11:29:00|11406.66|11406.66|11407.35|11407.35|11407.35|11407.35|11406.66|11406.66|0
1643282950000|2022-01-27 11:29:10|11408.33|11408.33|11410.35|11410.35|11410.85|11410.85|11408.33|11408.33|0
1643282960000|2022-01-27 11:29:20|11410.52|11410.52|11410.35|11410.35|11410.52|11410.52|11410.35|11410.35|0
1643282970000|2022-01-27 11:29:30|11410.5|11410.5|11410.65|11410.65|11410.65|11410.65|11410.5|11410.5|0
1643282980000|2022-01-27 11:29:40|11410.78|11410.78|11410.98|11410.98|11411.1|11411.1|11410.78|11410.78|0
1643282990000|2022-01-27 11:29:50|11411.24|11411.24|11410.92|11410.92|11411.32|11411.32|11410.92|11410.92|0
1643283000000|2022-01-27 11:30:00|11411.16|11411.16|11413.1|11413.1|11413.1|11413.1|11411.16|11411.16|0
1643283010000|2022-01-27 11:30:10|11412.76|11412.76|11413.73|11413.73|11413.73|11413.73|11412.54|11412.54|0
1643283020000|2022-01-27 11:30:20|11413.65|11413.65|11413.65|11413.65|11413.65|11413.65|11413.65|11413.65|0
1643283050000|2022-01-27 11:30:50|11413.86|11413.86|11413.86|11413.86|11413.86|11413.86|11413.86|11413.86|0
1643283060000|2022-01-27 11:31:00|11415.86|11415.86|11416.04|11416.04|11416.44|11416.44|11415.46|11415.46|0
1643283080000|2022-01-27 11:31:20|11417.59|11417.59|11417.47|11417.47|11417.59|11417.59|11417.47|11417.47|0
1643283090000|2022-01-27 11:31:30|11417.31|11417.31|11417.49|11417.49|11418|11418|11417.31|11417.31|0
1643283100000|2022-01-27 11:31:40|11416.52|11416.52|11416.52|11416.52|11416.52|11416.52|11416.52|11416.52|0
1643283110000|2022-01-27 11:31:50|11416.18|11416.18|11416.18|11416.18|11416.18|11416.18|11416.18|11416.18|0
1643283120000|2022-01-27 11:32:00|11416.42|11416.42|11416.42|11416.42|11416.42|11416.42|11416.42|11416.42|0
1643283130000|2022-01-27 11:32:10|11416.21|11416.21|11416.21|11416.21|11416.21|11416.21|11416.21|11416.21|0
1643283150000|2022-01-27 11:32:30|11416.43|11416.43|11416.43|11416.43|11416.43|11416.43|11416.43|11416.43|0
1643283170000|2022-01-27 11:32:50|11416.36|11416.36|11415.79|11415.79|11416.83|11416.83|11415.79|11415.79|0
1643283180000|2022-01-27 11:33:00|11415.96|11415.96|11416.19|11416.19|11416.19|11416.19|11415.96|11415.96|0
1643283190000|2022-01-27 11:33:10|11415.79|11415.79|11416.49|11416.49|11416.49|11416.49|11415.79|11415.79|0
1643283200000|2022-01-27 11:33:20|11416.56|11416.56|11416.56|11416.56|11416.56|11416.56|11416.56|11416.56|0
1643283210000|2022-01-27 11:33:30|11415.37|11415.37|11415.37|11415.37|11415.37|11415.37|11415.37|11415.37|0
1643283230000|2022-01-27 11:33:50|11415.06|11415.06|11415.06|11415.06|11415.06|11415.06|11415.06|11415.06|0
1643283250000|2022-01-27 11:34:10|11414.08|11414.08|11414.08|11414.08|11414.08|11414.08|11414.08|11414.08|0
1643283270000|2022-01-27 11:34:30|11412.9|11412.9|11412.9|11412.9|11412.9|11412.9|11412.9|11412.9|0
1643283290000|2022-01-27 11:34:50|11412.67|11412.67|11413.02|11413.02|11413.02|11413.02|11412.67|11412.67|0
1643283300000|2022-01-27 11:35:00|11412.67|11412.67|11412.17|11412.17|11412.67|11412.67|11412.17|11412.17|0
1643283310000|2022-01-27 11:35:10|11412.67|11412.67|11412.67|11412.67|11412.67|11412.67|11412.67|11412.67|0
1643283320000|2022-01-27 11:35:20|11412.32|11412.32|11412.32|11412.32|11412.32|11412.32|11412.32|11412.32|0
1643283330000|2022-01-27 11:35:30|11412.79|11412.79|11412.79|11412.79|11412.79|11412.79|11412.79|11412.79|0
1643283340000|2022-01-27 11:35:40|11412.95|11412.95|11412.95|11412.95|11412.95|11412.95|11412.95|11412.95|0
1643283350000|2022-01-27 11:35:50|11413.29|11413.29|11413.53|11413.53|11413.53|11413.53|11413.29|11413.29|0
1643283360000|2022-01-27 11:36:00|11413.74|11413.74|11414.72|11414.72|11414.72|11414.72|11413.74|11413.74|0
1643283370000|2022-01-27 11:36:10|11414.84|11414.84|11414.84|11414.84|11415.82|11415.82|11414.84|11414.84|0
1643283380000|2022-01-27 11:36:20|11414.91|11414.91|11414.91|11414.91|11414.91|11414.91|11414.91|11414.91|0
1643283390000|2022-01-27 11:36:30|11416.1|11416.1|11414.91|11414.91|11416.1|11416.1|11414.91|11414.91|0
1643283410000|2022-01-27 11:36:50|11415.26|11415.26|11415.26|11415.26|11415.26|11415.26|11415.26|11415.26|0
1643283430000|2022-01-27 11:37:10|11414.91|11414.91|11414.91|11414.91|11414.91|11414.91|11414.91|11414.91|0
1643283440000|2022-01-27 11:37:20|11416.1|11416.1|11416.1|11416.1|11416.1|11416.1|11416.1|11416.1|0
1643283450000|2022-01-27 11:37:30|11415.88|11415.88|11414.91|11414.91|11415.88|11415.88|11414.91|11414.91|0
1643283460000|2022-01-27 11:37:40|11414.51|11414.51|11415.49|11415.49|11415.49|11415.49|11414.51|11414.51|0
1643283480000|2022-01-27 11:38:00|11414.3|11414.3|11414.3|11414.3|11414.3|11414.3|11414.3|11414.3|0
1643283500000|2022-01-27 11:38:20|11414.17|11414.17|11414.36|11414.36|11414.36|11414.36|11414.17|11414.17|0
1643283510000|2022-01-27 11:38:30|11414.56|11414.56|11414.03|11414.03|11414.56|11414.56|11413.53|11413.53|0
1643283520000|2022-01-27 11:38:40|11412.85|11412.85|11413.48|11413.48|11414.03|11414.03|11412.85|11412.85|0
1643283530000|2022-01-27 11:38:50|11412.98|11412.98|11412.24|11412.24|11412.98|11412.98|11412.24|11412.24|0
1643283540000|2022-01-27 11:39:00|11411.84|11411.84|11410.64|11410.64|11411.84|11411.84|11410.64|11410.64|0
1643283560000|2022-01-27 11:39:20|11409.46|11409.46|11408.76|11408.76|11409.46|11409.46|11408.76|11408.76|0
1643283570000|2022-01-27 11:39:30|11408.26|11408.26|11408.42|11408.42|11408.42|11408.42|11408.26|11408.26|0
1643283580000|2022-01-27 11:39:40|11408.21|11408.21|11408.21|11408.21|11408.21|11408.21|11408.21|11408.21|0
1643283590000|2022-01-27 11:39:50|11407.71|11407.71|11409.24|11409.24|11409.24|11409.24|11407.71|11407.71|0
1643283600000|2022-01-27 11:40:00|11409.07|11409.07|11408.87|11408.87|11410.05|11410.05|11408.87|11408.87|0
1643283610000|2022-01-27 11:40:10|11409.08|11409.08|11409.52|11409.52|11409.52|11409.52|11409.08|11409.08|0
1643283620000|2022-01-27 11:40:20|11409.35|11409.35|11410.11|11410.11|11410.45|11410.45|11409.27|11409.27|0
1643283630000|2022-01-27 11:40:30|11410.31|11410.31|11410.31|11410.31|11410.31|11410.31|11410.31|11410.31|0
1643283650000|2022-01-27 11:40:50|11409.13|11409.13|11409.59|11409.59|11409.59|11409.59|11409.13|11409.13|0
1643283660000|2022-01-27 11:41:00|11408.61|11408.61|11407.92|11407.92|11408.61|11408.61|11407.92|11407.92|0
1643283670000|2022-01-27 11:41:10|11407.72|11407.72|11406.95|11406.95|11407.72|11407.72|11406.95|11406.95|0
1643283680000|2022-01-27 11:41:20|11406.55|11406.55|11406.33|11406.33|11406.55|11406.55|11406.33|11406.33|0
1643283690000|2022-01-27 11:41:30|11405.35|11405.35|11405.35|11405.35|11405.35|11405.35|11405.35|11405.35|0
1643283710000|2022-01-27 11:41:50|11405.14|11405.14|11405.14|11405.14|11405.14|11405.14|11405.14|11405.14|0
1643283720000|2022-01-27 11:42:00|11405.06|11405.06|11404.3|11404.3|11405.06|11405.06|11404.3|11404.3|0
1643283730000|2022-01-27 11:42:10|11404.47|11404.47|11404.06|11404.06|11404.47|11404.47|11404.06|11404.06|0
1643283740000|2022-01-27 11:42:20|11404.41|11404.41|11404.41|11404.41|11404.41|11404.41|11404.41|11404.41|0
1643283750000|2022-01-27 11:42:30|11403.43|11403.43|11403.43|11403.43|11403.43|11403.43|11403.43|11403.43|0
1643283780000|2022-01-27 11:43:00|11403.59|11403.59|11403.43|11403.43|11403.59|11403.59|11403.43|11403.43|0
1643283790000|2022-01-27 11:43:10|11403.59|11403.59|11403.48|11403.48|11403.59|11403.59|11403.48|11403.48|0
1643283800000|2022-01-27 11:43:20|11403.6|11403.6|11403.6|11403.6|11403.6|11403.6|11403.6|11403.6|0
1643283810000|2022-01-27 11:43:30|11404.58|11404.58|11404.58|11404.58|11404.58|11404.58|11404.58|11404.58|0
1643283820000|2022-01-27 11:43:40|11404.71|11404.71|11405.34|11405.34|11405.34|11405.34|11404.71|11404.71|0
1643283830000|2022-01-27 11:43:50|11405.47|11405.47|11406.66|11406.66|11406.66|11406.66|11405.47|11405.47|0
1643283840000|2022-01-27 11:44:00|11406.77|11406.77|11406.77|11406.77|11406.77|11406.77|11406.77|11406.77|0
1643283850000|2022-01-27 11:44:10|11406.42|11406.42|11406.76|11406.76|11406.76|11406.76|11406.42|11406.42|0
1643283860000|2022-01-27 11:44:20|11407.09|11407.09|11407.09|11407.09|11407.09|11407.09|11407.09|11407.09|0
1643283870000|2022-01-27 11:44:30|11408.07|11408.07|11408.07|11408.07|11408.07|11408.07|11408.07|11408.07|0
1643283880000|2022-01-27 11:44:40|11407.72|11407.72|11407.72|11407.72|11407.72|11407.72|11407.72|11407.72|0
1643283920000|2022-01-27 11:45:20|11408.07|11408.07|11408.23|11408.23|11408.23|11408.23|11408.07|11408.07|0
1643283930000|2022-01-27 11:45:30|11409.21|11409.21|11409.21|11409.21|11409.21|11409.21|11409.21|11409.21|0
1643283940000|2022-01-27 11:45:40|11409.05|11409.05|11406.74|11406.74|11409.05|11409.05|11406.74|11406.74|0
1643283950000|2022-01-27 11:45:50|11406.34|11406.34|11406.34|11406.34|11406.34|11406.34|11406.34|11406.34|0
1643283960000|2022-01-27 11:46:00|11406.53|11406.53|11407.51|11407.51|11407.51|11407.51|11406.53|11406.53|0
1643283970000|2022-01-27 11:46:10|11408.3|11408.3|11408.7|11408.7|11408.7|11408.7|11408.3|11408.3|0
1643284000000|2022-01-27 11:46:40|11408.45|11408.45|11409.91|11409.91|11409.91|11409.91|11408.45|11408.45|0
1643284030000|2022-01-27 11:47:10|11410.12|11410.12|11410.33|11410.33|11410.33|11410.33|11410.12|11410.12|0
1643284060000|2022-01-27 11:47:40|11409.93|11409.93|11409.93|11409.93|11409.93|11409.93|11409.93|11409.93|0
1643284090000|2022-01-27 11:48:10|11410.09|11410.09|11410.09|11410.09|11410.26|11410.26|11410.09|11410.09|0
1643284100000|2022-01-27 11:48:20|11411.07|11411.07|11411.42|11411.42|11411.42|11411.42|11411.07|11411.07|0
1643284110000|2022-01-27 11:48:30|11411.26|11411.26|11411.53|11411.53|11411.53|11411.53|11411.18|11411.18|0
1643284120000|2022-01-27 11:48:40|11411.41|11411.41|11411.29|11411.29|11411.41|11411.41|11411.29|11411.29|0
1643284130000|2022-01-27 11:48:50|11411.36|11411.36|11411.36|11411.36|11411.36|11411.36|11411.36|11411.36|0
1643284140000|2022-01-27 11:49:00|11411.03|11411.03|11411.03|11411.03|11411.03|11411.03|11411.03|11411.03|0
1643284150000|2022-01-27 11:49:10|11411.29|11411.29|11411.29|11411.29|11411.29|11411.29|11411.29|11411.29|0
1643284160000|2022-01-27 11:49:20|11410.51|11410.51|11410.51|11410.51|11410.51|11410.51|11410.51|11410.51|0
1643284170000|2022-01-27 11:49:30|11409.99|11409.99|11410.79|11410.79|11410.79|11410.79|11409.99|11409.99|0
1643284180000|2022-01-27 11:49:40|11410.39|11410.39|11410.39|11410.39|11410.39|11410.39|11410.39|11410.39|0
1643284190000|2022-01-27 11:49:50|11410.13|11410.13|11410.13|11410.13|11410.13|11410.13|11410.13|11410.13|0
1643284200000|2022-01-27 11:50:00|11409.92|11409.92|11409.52|11409.52|11409.92|11409.92|11409.52|11409.52|0
1643284210000|2022-01-27 11:50:10|11410.71|11410.71|11414.27|11414.27|11414.5|11414.5|11410.71|11410.71|0
1643284220000|2022-01-27 11:50:20|11415.45|11415.45|11416.35|11416.35|11416.35|11416.35|11415.45|11415.45|0
1643284230000|2022-01-27 11:50:30|11416.14|11416.14|11416.14|11416.14|11416.14|11416.14|11416.14|11416.14|0
1643284260000|2022-01-27 11:51:00|11415.94|11415.94|11415.94|11415.94|11415.94|11415.94|11415.94|11415.94|0
1643284280000|2022-01-27 11:51:20|11416.28|11416.28|11416.28|11416.28|11416.28|11416.28|11416.28|11416.28|0
1643284290000|2022-01-27 11:51:30|11416.21|11416.21|11416.36|11416.36|11416.52|11416.52|11416.21|11416.21|0
1643284300000|2022-01-27 11:51:40|11416.86|11416.86|11416.86|11416.86|11416.86|11416.86|11416.86|11416.86|0
1643284310000|2022-01-27 11:51:50|11417.26|11417.26|11417.26|11417.26|11417.66|11417.66|11417.26|11417.26|0
1643284320000|2022-01-27 11:52:00|11417.38|11417.38|11417.53|11417.53|11417.53|11417.53|11417.38|11417.38|0
1643284350000|2022-01-27 11:52:30|11417.88|11417.88|11417.88|11417.88|11417.88|11417.88|11417.88|11417.88|0
1643284360000|2022-01-27 11:52:40|11419.06|11419.06|11419.7|11419.7|11419.7|11419.7|11419.06|11419.06|0
1643284370000|2022-01-27 11:52:50|11420.2|11420.2|11420.7|11420.7|11420.7|11420.7|11420.2|11420.2|0
1643284390000|2022-01-27 11:53:10|11420.53|11420.53|11420.53|11420.53|11420.53|11420.53|11420.53|11420.53|0
1643284410000|2022-01-27 11:53:30|11420.19|11420.19|11418.84|11418.84|11420.19|11420.19|11418.61|11418.61|0
1643284440000|2022-01-27 11:54:00|11418.34|11418.34|11418.34|11418.34|11418.34|11418.34|11418.34|11418.34|0
1643284460000|2022-01-27 11:54:20|11417.94|11417.94|11417.94|11417.94|11417.94|11417.94|11417.94|11417.94|0
1643284490000|2022-01-27 11:54:50|11417.7|11417.7|11417.7|11417.7|11417.7|11417.7|11417.7|11417.7|0
1643284500000|2022-01-27 11:55:00|11417.89|11417.89|11417.89|11417.89|11417.89|11417.89|11417.89|11417.89|0
1643284520000|2022-01-27 11:55:20|11417.68|11417.68|11417.13|11417.13|11417.93|11417.93|11417.13|11417.13|0
1643284530000|2022-01-27 11:55:30|11417.34|11417.34|11417.18|11417.18|11417.34|11417.34|11417.11|11417.11|0
1643284560000|2022-01-27 11:56:00|11417.11|11417.11|11417.11|11417.11|11417.11|11417.11|11417.11|11417.11|0
1643284570000|2022-01-27 11:56:10|11416.94|11416.94|11415.92|11415.92|11416.94|11416.94|11415.92|11415.92|0
1643284580000|2022-01-27 11:56:20|11415.45|11415.45|11414.31|11414.31|11415.45|11415.45|11414.31|11414.31|0
1643284590000|2022-01-27 11:56:30|11413.62|11413.62|11413.62|11413.62|11413.62|11413.62|11413.62|11413.62|0
1643284600000|2022-01-27 11:56:40|11413.38|11413.38|11413.73|11413.73|11413.73|11413.73|11413.38|11413.38|0
1643284610000|2022-01-27 11:56:50|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|0
1643284630000|2022-01-27 11:57:10|11414.24|11414.24|11416.07|11416.07|11416.12|11416.12|11414.24|11414.24|0
1643284660000|2022-01-27 11:57:40|11416.49|11416.49|11416.49|11416.49|11416.49|11416.49|11416.49|11416.49|0
1643284710000|2022-01-27 11:58:30|11416.83|11416.83|11419.93|11419.93|11420.05|11420.05|11416.83|11416.83|0
1643284730000|2022-01-27 11:58:50|11419.13|11419.13|11419.66|11419.66|11419.66|11419.66|11419.13|11419.13|0
1643284740000|2022-01-27 11:59:00|11419.83|11419.83|11420.61|11420.61|11420.81|11420.81|11419.83|11419.83|0
1643284770000|2022-01-27 11:59:30|11421.3|11421.3|11421.3|11421.3|11421.3|11421.3|11421.3|11421.3|0
1643284790000|2022-01-27 11:59:50|11421.53|11421.53|11421.77|11421.77|11421.77|11421.77|11421.53|11421.53|0
1643284800000|2022-01-27 12:00:00|11421.6|11421.6|11427.42|11427.42|11427.42|11427.42|11421.6|11421.6|0
1643284810000|2022-01-27 12:00:10|11427.84|11427.84|11427.84|11427.84|11427.84|11427.84|11427.84|11427.84|0
1643284870000|2022-01-27 12:01:10|11429.03|11429.03|11426.86|11426.86|11429.03|11429.03|11426.86|11426.86|0
1643284890000|2022-01-27 12:01:30|11426.47|11426.47|11427.78|11427.78|11431.29|11431.29|11426.47|11426.47|0
1643284900000|2022-01-27 12:01:40|11428.28|11428.28|11428.28|11428.28|11428.28|11428.28|11428.28|11428.28|0
1643284920000|2022-01-27 12:02:00|11427.3|11427.3|11426.95|11426.95|11427.3|11427.3|11426.95|11426.95|0
1643284930000|2022-01-27 12:02:10|11426.16|11426.16|11426.32|11426.32|11426.32|11426.32|11426.16|11426.16|0
1643284940000|2022-01-27 12:02:20|11426.67|11426.67|11424.18|11424.18|11426.67|11426.67|11424.18|11424.18|0
1643284950000|2022-01-27 12:02:30|11423.92|11423.92|11423.92|11423.92|11423.92|11423.92|11423.92|11423.92|0
1643285000000|2022-01-27 12:03:20|11424.04|11424.04|11424.44|11424.44|11424.44|11424.44|11424.04|11424.04|0
1643285010000|2022-01-27 12:03:30|11423.25|11423.25|11423.25|11423.25|11423.25|11423.25|11423.25|11423.25|0
1643285030000|2022-01-27 12:03:50|11423.02|11423.02|11422.81|11422.81|11423.02|11423.02|11422.81|11422.81|0
1643285040000|2022-01-27 12:04:00|11422.64|11422.64|11424.42|11424.42|11424.78|11424.78|11422.41|11422.41|0
1643285070000|2022-01-27 12:04:30|11424.26|11424.26|11424.26|11424.26|11424.26|11424.26|11424.26|11424.26|0
1643285080000|2022-01-27 12:04:40|11424.43|11424.43|11424.1|11424.1|11424.43|11424.43|11424.1|11424.1|0
1643285090000|2022-01-27 12:04:50|11424.02|11424.02|11424.02|11424.02|11424.02|11424.02|11424.02|11424.02|0
1643285110000|2022-01-27 12:05:10|11425|11425|11425|11425|11425|11425|11425|11425|0
1643285120000|2022-01-27 12:05:20|11425.4|11425.4|11425.4|11425.4|11425.4|11425.4|11425.4|11425.4|0
1643285130000|2022-01-27 12:05:30|11425.79|11425.79|11425.79|11425.79|11425.79|11425.79|11425.79|11425.79|0
1643285140000|2022-01-27 12:05:40|11425.99|11425.99|11425.99|11425.99|11425.99|11425.99|11425.99|11425.99|0
1643285170000|2022-01-27 12:06:10|11425.01|11425.01|11424.67|11424.67|11425.01|11425.01|11424.67|11424.67|0
1643285180000|2022-01-27 12:06:20|11424.9|11424.9|11424.9|11424.9|11424.9|11424.9|11424.9|11424.9|0
1643285210000|2022-01-27 12:06:50|11424.69|11424.69|11424.69|11424.69|11424.69|11424.69|11424.69|11424.69|0
1643285220000|2022-01-27 12:07:00|11425.21|11425.21|11425.55|11425.55|11425.55|11425.55|11425.21|11425.21|0
1643285230000|2022-01-27 12:07:10|11426.07|11426.07|11427.31|11427.31|11427.31|11427.31|11426.07|11426.07|0
1643285240000|2022-01-27 12:07:20|11427.74|11427.74|11429.12|11429.12|11429.12|11429.12|11427.74|11427.74|0
1643285250000|2022-01-27 12:07:30|11429.52|11429.52|11429.52|11429.52|11429.52|11429.52|11429.52|11429.52|0
1643285260000|2022-01-27 12:07:40|11430.7|11430.7|11430.7|11430.7|11430.7|11430.7|11430.7|11430.7|0
1643285280000|2022-01-27 12:08:00|11429.49|11429.49|11429.71|11429.71|11429.89|11429.89|11429.49|11429.49|0
1643285310000|2022-01-27 12:08:30|11429.25|11429.25|11429.25|11429.25|11429.25|11429.25|11429.25|11429.25|0
1643285340000|2022-01-27 12:09:00|11429.09|11429.09|11428.88|11428.88|11429.09|11429.09|11428.88|11428.88|0
1643285350000|2022-01-27 12:09:10|11427.9|11427.9|11427.56|11427.56|11427.9|11427.9|11427.56|11427.56|0
1643285360000|2022-01-27 12:09:20|11426.16|11426.16|11425.18|11425.18|11426.16|11426.16|11425.18|11425.18|0
1643285370000|2022-01-27 12:09:30|11424.88|11424.88|11424.88|11424.88|11424.88|11424.88|11424.88|11424.88|0
1643285380000|2022-01-27 12:09:40|11424.76|11424.76|11424.43|11424.43|11424.76|11424.76|11424.43|11424.43|0
1643285410000|2022-01-27 12:10:10|11425.4|11425.4|11427.98|11427.98|11427.98|11427.98|11425.4|11425.4|0
1643285420000|2022-01-27 12:10:20|11429.17|11429.17|11428.19|11428.19|11429.17|11429.17|11428.19|11428.19|0
1643285430000|2022-01-27 12:10:30|11428.07|11428.07|11426.89|11426.89|11428.07|11428.07|11426.89|11426.89|0
1643285440000|2022-01-27 12:10:40|11427.01|11427.01|11427.01|11427.01|11427.01|11427.01|11427.01|11427.01|0
1643285450000|2022-01-27 12:10:50|11426.78|11426.78|11427.04|11427.04|11427.04|11427.04|11426.78|11426.78|0
1643285460000|2022-01-27 12:11:00|11426.91|11426.91|11426.91|11426.91|11426.91|11426.91|11426.91|11426.91|0
1643285470000|2022-01-27 12:11:10|11427.08|11427.08|11427.08|11427.08|11427.08|11427.08|11427.08|11427.08|0
1643285480000|2022-01-27 12:11:20|11427.19|11427.19|11427.31|11427.31|11427.31|11427.31|11427.19|11427.19|0
1643285500000|2022-01-27 12:11:40|11427.71|11427.71|11429.31|11429.31|11429.31|11429.31|11427.71|11427.71|0
1643285510000|2022-01-27 12:11:50|11429.43|11429.43|11429.43|11429.43|11429.43|11429.43|11429.43|11429.43|0
1643285520000|2022-01-27 12:12:00|11430.41|11430.41|11430.98|11430.98|11430.98|11430.98|11430.29|11430.29|0
1643285550000|2022-01-27 12:12:30|11432.17|11432.17|11435.6|11435.6|11435.6|11435.6|11432.17|11432.17|0
1643285560000|2022-01-27 12:12:40|11436.4|11436.4|11438.52|11438.52|11438.52|11438.52|11436.4|11436.4|0
1643285570000|2022-01-27 12:12:50|11438.12|11438.12|11439.37|11439.37|11439.37|11439.37|11438.12|11438.12|0
1643285580000|2022-01-27 12:13:00|11439.53|11439.53|11441.9|11441.9|11441.9|11441.9|11439.53|11439.53|0
1643285590000|2022-01-27 12:13:10|11442.08|11442.08|11442.32|11442.32|11442.32|11442.32|11442.08|11442.08|0
1643285610000|2022-01-27 12:13:30|11442.92|11442.92|11440.75|11440.75|11442.92|11442.92|11440.75|11440.75|0
1643285630000|2022-01-27 12:13:50|11441.34|11441.34|11440.75|11440.75|11441.34|11441.34|11440.75|11440.75|0
1643285660000|2022-01-27 12:14:20|11440.35|11440.35|11440.35|11440.35|11440.35|11440.35|11440.35|11440.35|0
1643285700000|2022-01-27 12:15:00|11440.18|11440.18|11440.18|11440.18|11440.18|11440.18|11440.18|11440.18|0
1643285710000|2022-01-27 12:15:10|11440.8|11440.8|11440.96|11440.96|11440.96|11440.96|11440.8|11440.8|0
1643285720000|2022-01-27 12:15:20|11441.15|11441.15|11441.15|11441.15|11441.15|11441.15|11441.15|11441.15|0
1643285740000|2022-01-27 12:15:40|11441.94|11441.94|11441.94|11441.94|11441.94|11441.94|11441.94|11441.94|0
1643285750000|2022-01-27 12:15:50|11442.09|11442.09|11442.09|11442.09|11442.09|11442.09|11442.09|11442.09|0
1643285760000|2022-01-27 12:16:00|11441.3|11441.3|11440.32|11440.32|11441.3|11441.3|11440.32|11440.32|0
1643285770000|2022-01-27 12:16:10|11440.91|11440.91|11440.57|11440.57|11440.91|11440.91|11439.97|11439.97|0
1643285780000|2022-01-27 12:16:20|11439.59|11439.59|11439.59|11439.59|11439.59|11439.59|11439.59|11439.59|0
1643285790000|2022-01-27 12:16:30|11437.21|11437.21|11435.63|11435.63|11437.21|11437.21|11435.63|11435.63|0
1643285800000|2022-01-27 12:16:40|11435.32|11435.32|11434|11434|11435.32|11435.32|11434|11434|0
1643285810000|2022-01-27 12:16:50|11439.53|11439.53|11438.36|11438.36|11439.53|11439.53|11438.36|11438.36|0
1643285830000|2022-01-27 12:17:10|11438.18|11438.18|11437.92|11437.92|11438.18|11438.18|11437.92|11437.92|0
1643285870000|2022-01-27 12:17:50|11434.98|11434.98|11434.98|11434.98|11434.98|11434.98|11434.98|11434.98|0
1643285880000|2022-01-27 12:18:00|11434.46|11434.46|11434.46|11434.46|11434.46|11434.46|11434.46|11434.46|0
1643285890000|2022-01-27 12:18:10|11434.72|11434.72|11434.72|11434.72|11434.72|11434.72|11434.72|11434.72|0
1643285910000|2022-01-27 12:18:30|11436.68|11436.68|11435.49|11435.49|11436.68|11436.68|11435.49|11435.49|0
1643285920000|2022-01-27 12:18:40|11435.29|11435.29|11433.62|11433.62|11435.29|11435.29|11433.62|11433.62|0
1643285950000|2022-01-27 12:19:10|11434.8|11434.8|11434.8|11434.8|11434.8|11434.8|11434.8|11434.8|0
1643285970000|2022-01-27 12:19:30|11433.82|11433.82|11432.63|11432.63|11433.82|11433.82|11432.63|11432.63|0
1643285990000|2022-01-27 12:19:50|11432.78|11432.78|11432.78|11432.78|11432.78|11432.78|11432.78|11432.78|0
1643286000000|2022-01-27 12:20:00|11432.36|11432.36|11432.36|11432.36|11432.36|11432.36|11432.36|11432.36|0
1643286010000|2022-01-27 12:20:10|11431.96|11431.96|11431.96|11431.96|11431.96|11431.96|11431.96|11431.96|0
1643286020000|2022-01-27 12:20:20|11432.36|11432.36|11433.33|11433.33|11433.33|11433.33|11432.36|11432.36|0
1643286030000|2022-01-27 12:20:30|11433.21|11433.21|11433.21|11433.21|11433.21|11433.21|11433.21|11433.21|0
1643286050000|2022-01-27 12:20:50|11433|11433|11433|11433|11433|11433|11433|11433|0
1643286060000|2022-01-27 12:21:00|11433.39|11433.39|11435.69|11435.69|11435.69|11435.69|11433.39|11433.39|0
1643286080000|2022-01-27 12:21:20|11436.09|11436.09|11436.09|11436.09|11436.09|11436.09|11436.09|11436.09|0
1643286120000|2022-01-27 12:22:00|11435.88|11435.88|11435.88|11435.88|11435.88|11435.88|11435.88|11435.88|0
1643286150000|2022-01-27 12:22:30|11436.86|11436.86|11437.26|11437.26|11437.26|11437.26|11435.93|11435.93|0
1643286160000|2022-01-27 12:22:40|11437|11437|11437|11437|11437|11437|11437|11437|0
1643286170000|2022-01-27 12:22:50|11435.81|11435.81|11435.98|11435.98|11436.22|11436.22|11435.81|11435.81|0
1643286180000|2022-01-27 12:23:00|11435.86|11435.86|11435.86|11435.86|11435.86|11435.86|11434.88|11434.88|0
1643286190000|2022-01-27 12:23:10|11435.65|11435.65|11435.44|11435.44|11435.65|11435.65|11435.44|11435.44|0
1643286200000|2022-01-27 12:23:20|11435.23|11435.23|11435.02|11435.02|11435.23|11435.23|11435.02|11435.02|0
1643286210000|2022-01-27 12:23:30|11435.45|11435.45|11435.45|11435.45|11435.45|11435.45|11435.45|11435.45|0
1643286230000|2022-01-27 12:23:50|11437.82|11437.82|11437.93|11437.93|11437.93|11437.93|11437.82|11437.82|0
1643286240000|2022-01-27 12:24:00|11436.75|11436.75|11436.67|11436.67|11436.75|11436.75|11436.67|11436.67|0
1643286260000|2022-01-27 12:24:20|11437.07|11437.07|11437.01|11437.01|11437.07|11437.07|11437.01|11437.01|0
1643286280000|2022-01-27 12:24:40|11437.38|11437.38|11437.58|11437.58|11437.58|11437.58|11437.38|11437.38|0
1643286290000|2022-01-27 12:24:50|11437.19|11437.19|11436.98|11436.98|11437.19|11437.19|11436.98|11436.98|0
1643286300000|2022-01-27 12:25:00|11437.19|11437.19|11437.66|11437.66|11437.66|11437.66|11436.69|11436.69|0
1643286330000|2022-01-27 12:25:30|11438.17|11438.17|11438.17|11438.17|11438.17|11438.17|11438.17|11438.17|0
1643286340000|2022-01-27 12:25:40|11438.04|11438.04|11438.04|11438.04|11438.04|11438.04|11438.04|11438.04|0
1643286390000|2022-01-27 12:26:30|11440|11440|11439.6|11439.6|11440|11440|11439.6|11439.6|0
1643286400000|2022-01-27 12:26:40|11440|11440|11440|11440|11440|11440|11440|11440|0
1643286420000|2022-01-27 12:27:00|11440.34|11440.34|11440.34|11440.34|11440.34|11440.34|11440.34|11440.34|0
1643286430000|2022-01-27 12:27:10|11439.95|11439.95|11439.34|11439.34|11439.95|11439.95|11439.34|11439.34|0
1643286480000|2022-01-27 12:28:00|11439.17|11439.17|11439.17|11439.17|11439.17|11439.17|11439.17|11439.17|0
1643286490000|2022-01-27 12:28:10|11439.28|11439.28|11439.28|11439.28|11439.28|11439.28|11439.28|11439.28|0
1643286540000|2022-01-27 12:29:00|11439.12|11439.12|11441.01|11441.01|11441.01|11441.01|11439.12|11439.12|0
1643286560000|2022-01-27 12:29:20|11441.41|11441.41|11441.41|11441.41|11441.41|11441.41|11441.41|11441.41|0
1643286570000|2022-01-27 12:29:30|11441.01|11441.01|11441.01|11441.01|11441.01|11441.01|11441.01|11441.01|0
1643286580000|2022-01-27 12:29:40|11440.84|11440.84|11440.44|11440.44|11440.84|11440.84|11440.44|11440.44|0
1643286590000|2022-01-27 12:29:50|11439.26|11439.26|11439.26|11439.26|11439.26|11439.26|11439.26|11439.26|0
1643286620000|2022-01-27 12:30:20|11439.06|11439.06|11438.49|11438.49|11439.06|11439.06|11438.49|11438.49|0
1643286630000|2022-01-27 12:30:30|11438.29|11438.29|11438.17|11438.17|11438.29|11438.29|11438.17|11438.17|0
1643286640000|2022-01-27 12:30:40|11437.77|11437.77|11437.77|11437.77|11437.77|11437.77|11437.77|11437.77|0
1643286650000|2022-01-27 12:30:50|11437.65|11437.65|11437.65|11437.65|11437.65|11437.65|11437.65|11437.65|0
1643286660000|2022-01-27 12:31:00|11437.39|11437.39|11436.89|11436.89|11437.39|11437.39|11436.89|11436.89|0
1643286680000|2022-01-27 12:31:20|11436.2|11436.2|11436.2|11436.2|11436.2|11436.2|11436.2|11436.2|0
1643286690000|2022-01-27 12:31:30|11435.22|11435.22|11435.22|11435.22|11435.22|11435.22|11435.22|11435.22|0
1643286720000|2022-01-27 12:32:00|11434.04|11434.04|11434.4|11434.4|11434.4|11434.4|11434.04|11434.04|0
1643286730000|2022-01-27 12:32:10|11434.28|11434.28|11434.28|11434.28|11434.28|11434.28|11434.28|11434.28|0
1643286750000|2022-01-27 12:32:30|11433.3|11433.3|11433.3|11433.3|11433.3|11433.3|11433.3|11433.3|0
1643286770000|2022-01-27 12:32:50|11433.09|11433.09|11432.88|11432.88|11433.09|11433.09|11432.88|11432.88|0
1643286780000|2022-01-27 12:33:00|11431.37|11431.37|11431.37|11431.37|11431.37|11431.37|11431.37|11431.37|0
1643286790000|2022-01-27 12:33:10|11431.15|11431.15|11431.37|11431.37|11431.37|11431.37|11431.15|11431.15|0
1643286800000|2022-01-27 12:33:20|11430.86|11430.86|11430.86|11430.86|11430.86|11430.86|11430.86|11430.86|0
1643286810000|2022-01-27 12:33:30|11430.56|11430.56|11428.39|11428.39|11430.56|11430.56|11428.39|11428.39|0
1643286820000|2022-01-27 12:33:40|11428.74|11428.74|11428.86|11428.86|11428.86|11428.86|11428.74|11428.74|0
1643286840000|2022-01-27 12:34:00|11429.2|11429.2|11430.12|11430.12|11430.12|11430.12|11429.2|11429.2|0
1643286850000|2022-01-27 12:34:10|11430.33|11430.33|11429.81|11429.81|11430.33|11430.33|11429.81|11429.81|0
1643286860000|2022-01-27 12:34:20|11430.02|11430.02|11431.52|11431.52|11431.52|11431.52|11430.02|11430.02|0
1643286880000|2022-01-27 12:34:40|11431.35|11431.35|11431.23|11431.23|11431.35|11431.35|11431.23|11431.23|0
1643286890000|2022-01-27 12:34:50|11428.3|11428.3|11427.99|11427.99|11428.3|11428.3|11427.99|11427.99|0
1643286900000|2022-01-27 12:35:00|11428.36|11428.36|11428.36|11428.36|11428.36|11428.36|11428.36|11428.36|0
1643286920000|2022-01-27 12:35:20|11428.15|11428.15|11428.15|11428.15|11428.15|11428.15|11428.15|11428.15|0
1643286950000|2022-01-27 12:35:50|11427.79|11427.79|11428.29|11428.29|11428.29|11428.29|11427.79|11427.79|0
1643286960000|2022-01-27 12:36:00|11428.69|11428.69|11428.11|11428.11|11429.09|11429.09|11428.11|11428.11|0
1643286970000|2022-01-27 12:36:10|11428.51|11428.51|11428.51|11428.51|11428.51|11428.51|11428.51|11428.51|0
1643286980000|2022-01-27 12:36:20|11428.91|11428.91|11428.91|11428.91|11428.91|11428.91|11428.91|11428.91|0
1643286990000|2022-01-27 12:36:30|11429.88|11429.88|11429.88|11429.88|11429.88|11429.88|11429.88|11429.88|0
1643287000000|2022-01-27 12:36:40|11430.01|11430.01|11430.01|11430.01|11430.01|11430.01|11430.01|11430.01|0
1643287010000|2022-01-27 12:36:50|11430.98|11430.98|11432.17|11432.17|11432.17|11432.17|11430.98|11430.98|0
1643287020000|2022-01-27 12:37:00|11432.38|11432.38|11432.38|11432.38|11432.38|11432.38|11432.38|11432.38|0
1643287030000|2022-01-27 12:37:10|11432.2|11432.2|11432.58|11432.58|11432.58|11432.58|11432.2|11432.2|0
1643287070000|2022-01-27 12:37:50|11433.09|11433.09|11433.25|11433.25|11433.25|11433.25|11433.09|11433.09|0
1643287080000|2022-01-27 12:38:00|11433.33|11433.33|11433.5|11433.5|11433.5|11433.5|11433.33|11433.33|0
1643287100000|2022-01-27 12:38:20|11433.62|11433.62|11433.43|11433.43|11433.62|11433.62|11433.43|11433.43|0
1643287110000|2022-01-27 12:38:30|11433.83|11433.83|11433.83|11433.83|11433.83|11433.83|11433.83|11433.83|0
1643287140000|2022-01-27 12:39:00|11433.43|11433.43|11433.43|11433.43|11433.43|11433.43|11433.43|11433.43|0
1643287160000|2022-01-27 12:39:20|11433.04|11433.04|11434.02|11434.02|11434.02|11434.02|11433.04|11433.04|0
1643287170000|2022-01-27 12:39:30|11434.41|11434.41|11434.41|11434.41|11434.41|11434.41|11434.41|11434.41|0
1643287180000|2022-01-27 12:39:40|11434.29|11434.29|11432.33|11432.33|11434.29|11434.29|11432.33|11432.33|0
1643287190000|2022-01-27 12:39:50|11432|11432|11431.83|11431.83|11432|11432|11431.83|11431.83|0
1643287240000|2022-01-27 12:40:40|11431.71|11431.71|11431.71|11431.71|11431.71|11431.71|11431.71|11431.71|0
1643287260000|2022-01-27 12:41:00|11430.92|11430.92|11430.3|11430.3|11430.92|11430.92|11430.19|11430.19|0
1643287270000|2022-01-27 12:41:10|11430.37|11430.37|11430.6|11430.6|11430.6|11430.6|11430.37|11430.37|0
1643287280000|2022-01-27 12:41:20|11428.64|11428.64|11428.64|11428.64|11428.64|11428.64|11428.64|11428.64|0
1643287290000|2022-01-27 12:41:30|11427.66|11427.66|11427.72|11427.72|11427.87|11427.87|11427.64|11427.64|0
1643287310000|2022-01-27 12:41:50|11428.7|11428.7|11428.7|11428.7|11428.7|11428.7|11428.7|11428.7|0
1643287320000|2022-01-27 12:42:00|11429.68|11429.68|11430.5|11430.5|11430.5|11430.5|11429.68|11429.68|0
1643287330000|2022-01-27 12:42:10|11430.45|11430.45|11430.65|11430.65|11430.65|11430.65|11430.45|11430.45|0
1643287340000|2022-01-27 12:42:20|11429.47|11429.47|11430.48|11430.48|11430.65|11430.65|11429.47|11429.47|0
1643287360000|2022-01-27 12:42:40|11430.3|11430.3|11429.63|11429.63|11430.3|11430.3|11429.27|11429.27|0
1643287380000|2022-01-27 12:43:00|11429.28|11429.28|11430.1|11430.1|11430.1|11430.1|11429.28|11429.28|0
1643287410000|2022-01-27 12:43:30|11432.47|11432.47|11432.64|11432.64|11432.64|11432.64|11432.47|11432.47|0
1643287430000|2022-01-27 12:43:50|11433.62|11433.62|11433.62|11433.62|11433.62|11433.62|11433.62|11433.62|0
1643287440000|2022-01-27 12:44:00|11434.31|11434.31|11434.82|11434.82|11434.82|11434.82|11434.31|11434.31|0
1643287450000|2022-01-27 12:44:10|11435.22|11435.22|11435.22|11435.22|11435.22|11435.22|11435.22|11435.22|0
1643287460000|2022-01-27 12:44:20|11435.42|11435.42|11435.75|11435.75|11435.75|11435.75|11435.42|11435.42|0
1643287470000|2022-01-27 12:44:30|11436.15|11436.15|11436.15|11436.15|11436.15|11436.15|11436.15|11436.15|0
1643287480000|2022-01-27 12:44:40|11435.98|11435.98|11436.11|11436.11|11436.11|11436.11|11435.98|11435.98|0
1643287490000|2022-01-27 12:44:50|11435.85|11435.85|11435.35|11435.35|11435.85|11435.85|11435.35|11435.35|0
1643287500000|2022-01-27 12:45:00|11435.66|11435.66|11435.66|11435.66|11435.66|11435.66|11435.66|11435.66|0
1643287510000|2022-01-27 12:45:10|11436.64|11436.64|11438.08|11438.08|11438.08|11438.08|11436.64|11436.64|0
1643287520000|2022-01-27 12:45:20|11438.39|11438.39|11438.39|11438.39|11438.39|11438.39|11438.39|11438.39|0
1643287530000|2022-01-27 12:45:30|11438.59|11438.59|11438.59|11438.59|11438.59|11438.59|11438.59|11438.59|0
1643287540000|2022-01-27 12:45:40|11438.47|11438.47|11438.62|11438.62|11438.62|11438.62|11438.47|11438.47|0
1643287560000|2022-01-27 12:46:00|11439.02|11439.02|11439.02|11439.02|11439.02|11439.02|11439.02|11439.02|0
1643287590000|2022-01-27 12:46:30|11439.19|11439.19|11439.02|11439.02|11439.19|11439.19|11439.02|11439.02|0
1643287600000|2022-01-27 12:46:40|11439.18|11439.18|11439.18|11439.18|11439.18|11439.18|11439.18|11439.18|0
1643287620000|2022-01-27 12:47:00|11439.39|11439.39|11439.89|11439.89|11439.89|11439.89|11439.39|11439.39|0
1643287630000|2022-01-27 12:47:10|11440.87|11440.87|11441.27|11441.27|11441.27|11441.27|11440.87|11440.87|0
1643287650000|2022-01-27 12:47:30|11443.23|11443.23|11444.21|11444.21|11444.21|11444.21|11443.23|11443.23|0
1643287670000|2022-01-27 12:47:50|11444.37|11444.37|11446.12|11446.12|11446.12|11446.12|11444.37|11444.37|0
1643287690000|2022-01-27 12:48:10|11447.51|11447.51|11447.85|11447.85|11447.85|11447.85|11447.51|11447.51|0
1643287710000|2022-01-27 12:48:30|11447.97|11447.97|11448.88|11448.88|11448.88|11448.88|11447.97|11447.97|0
1643287720000|2022-01-27 12:48:40|11449.28|11449.28|11448.88|11448.88|11449.28|11449.28|11448.88|11448.88|0
1643287740000|2022-01-27 12:49:00|11448.49|11448.49|11448.49|11448.49|11448.49|11448.49|11448.49|11448.49|0
1643287760000|2022-01-27 12:49:20|11448.9|11448.9|11448.9|11448.9|11448.9|11448.9|11448.9|11448.9|0
1643287770000|2022-01-27 12:49:30|11448.73|11448.73|11448.73|11448.73|11448.73|11448.73|11448.73|11448.73|0
1643287780000|2022-01-27 12:49:40|11448.38|11448.38|11448.38|11448.38|11448.38|11448.38|11448.38|11448.38|0
1643287790000|2022-01-27 12:49:50|11448.63|11448.63|11448.63|11448.63|11448.63|11448.63|11448.63|11448.63|0
1643287800000|2022-01-27 12:50:00|11448.01|11448.01|11448.21|11448.21|11448.21|11448.21|11448.01|11448.01|0
1643287810000|2022-01-27 12:50:10|11448.6|11448.6|11448.6|11448.6|11448.6|11448.6|11448.6|11448.6|0
1643287820000|2022-01-27 12:50:20|11449.12|11449.12|11449.12|11449.12|11449.12|11449.12|11449.12|11449.12|0
1643287850000|2022-01-27 12:50:50|11449.71|11449.71|11449.92|11449.92|11449.92|11449.92|11449.71|11449.71|0
1643287860000|2022-01-27 12:51:00|11450.07|11450.07|11450.07|11450.07|11450.07|11450.07|11450.07|11450.07|0
1643287870000|2022-01-27 12:51:10|11450.19|11450.19|11450.19|11450.19|11450.19|11450.19|11450.19|11450.19|0
1643287880000|2022-01-27 12:51:20|11450.88|11450.88|11450.88|11450.88|11450.88|11450.88|11450.88|11450.88|0
1643287890000|2022-01-27 12:51:30|11450.72|11450.72|11450.88|11450.88|11450.88|11450.88|11450.72|11450.72|0
1643287910000|2022-01-27 12:51:50|11451.28|11451.28|11450.48|11450.48|11452.26|11452.26|11450.48|11450.48|0
1643287920000|2022-01-27 12:52:00|11450.83|11450.83|11451.04|11451.04|11451.04|11451.04|11450.83|11450.83|0
1643287930000|2022-01-27 12:52:10|11451.15|11451.15|11452.28|11452.28|11452.28|11452.28|11451.15|11451.15|0
1643287940000|2022-01-27 12:52:20|11453.26|11453.26|11453.77|11453.77|11453.77|11453.77|11453.26|11453.26|0
1643287950000|2022-01-27 12:52:30|11454.01|11454.01|11454.01|11454.01|11454.01|11454.01|11454.01|11454.01|0
1643287970000|2022-01-27 12:52:50|11454.11|11454.11|11455.81|11455.81|11455.81|11455.81|11454.11|11454.11|0
1643287980000|2022-01-27 12:53:00|11455.65|11455.65|11455.65|11455.65|11455.65|11455.65|11455.65|11455.65|0
1643287990000|2022-01-27 12:53:10|11456.01|11456.01|11456.01|11456.01|11456.01|11456.01|11456.01|11456.01|0
1643288000000|2022-01-27 12:53:20|11457.2|11457.2|11457.2|11457.2|11457.2|11457.2|11457.2|11457.2|0
1643288010000|2022-01-27 12:53:30|11457.42|11457.42|11457.42|11457.42|11457.42|11457.42|11457.42|11457.42|0
1643288020000|2022-01-27 12:53:40|11457.77|11457.77|11458.17|11458.17|11458.17|11458.17|11457.77|11457.77|0
1643288030000|2022-01-27 12:53:50|11458.28|11458.28|11461.61|11461.61|11461.61|11461.61|11458.28|11458.28|0
1643288040000|2022-01-27 12:54:00|11461.49|11461.49|11461.85|11461.85|11462.45|11462.45|11461.49|11461.49|0
1643288050000|2022-01-27 12:54:10|11461.69|11461.69|11461.35|11461.35|11461.95|11461.95|11461.35|11461.35|0
1643288070000|2022-01-27 12:54:30|11461.52|11461.52|11461.52|11461.52|11461.52|11461.52|11461.52|11461.52|0
1643288090000|2022-01-27 12:54:50|11460.54|11460.54|11460.54|11460.54|11460.54|11460.54|11460.54|11460.54|0
1643288100000|2022-01-27 12:55:00|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|0
1643288110000|2022-01-27 12:55:10|11461.3|11461.3|11461.3|11461.3|11461.3|11461.3|11461.3|11461.3|0
1643288120000|2022-01-27 12:55:20|11460.97|11460.97|11462.06|11462.06|11462.06|11462.06|11460.97|11460.97|0
1643288160000|2022-01-27 12:56:00|11462.41|11462.41|11460.16|11460.16|11462.41|11462.41|11460.04|11460.04|0
1643288170000|2022-01-27 12:56:10|11459.76|11459.76|11460.74|11460.74|11460.74|11460.74|11459.76|11459.76|0
1643288180000|2022-01-27 12:56:20|11462.7|11462.7|11462.7|11462.7|11462.7|11462.7|11462.7|11462.7|0
1643288190000|2022-01-27 12:56:30|11462.46|11462.46|11459.52|11459.52|11462.46|11462.46|11459.52|11459.52|0
1643288200000|2022-01-27 12:56:40|11459.88|11459.88|11461.84|11461.84|11461.84|11461.84|11459.88|11459.88|0
1643288210000|2022-01-27 12:56:50|11463.03|11463.03|11463.03|11463.03|11463.03|11463.03|11463.03|11463.03|0
1643288220000|2022-01-27 12:57:00|11463.44|11463.44|11463.44|11463.44|11463.44|11463.44|11463.44|11463.44|0
1643288230000|2022-01-27 12:57:10|11463.59|11463.59|11463.59|11463.59|11463.59|11463.59|11463.59|11463.59|0
1643288250000|2022-01-27 12:57:30|11462.61|11462.61|11462.61|11462.61|11462.61|11462.61|11462.61|11462.61|0
1643288260000|2022-01-27 12:57:40|11462.83|11462.83|11462.83|11462.83|11462.83|11462.83|11462.83|11462.83|0
1643288320000|2022-01-27 12:58:40|11463.04|11463.04|11463.04|11463.04|11463.04|11463.04|11463.04|11463.04|0
1643288330000|2022-01-27 12:58:50|11462.87|11462.87|11460.91|11460.91|11462.87|11462.87|11460.91|11460.91|0
1643288340000|2022-01-27 12:59:00|11460.51|11460.51|11460.09|11460.09|11460.51|11460.51|11460.09|11460.09|0
1643288350000|2022-01-27 12:59:10|11459.83|11459.83|11460.46|11460.46|11460.46|11460.46|11459.83|11459.83|0
1643288360000|2022-01-27 12:59:20|11460.69|11460.69|11460.81|11460.81|11460.81|11460.81|11460.19|11460.19|0
1643288370000|2022-01-27 12:59:30|11460.98|11460.98|11460.86|11460.86|11460.98|11460.98|11460.86|11460.86|0
1643288380000|2022-01-27 12:59:40|11460.5|11460.5|11460.13|11460.13|11460.5|11460.5|11460.13|11460.13|0
1643288390000|2022-01-27 12:59:50|11459.96|11459.96|11459.96|11459.96|11460.32|11460.32|11459.96|11459.96|0
1643288400000|2022-01-27 13:00:00|11460.2|11460.2|11460.32|11460.32|11460.32|11460.32|11460.2|11460.2|0
1643288410000|2022-01-27 13:00:10|11460.2|11460.2|11460.52|11460.52|11460.52|11460.52|11459.99|11459.99|0
1643288420000|2022-01-27 13:00:20|11460.31|11460.31|11460.45|11460.45|11460.45|11460.45|11460.15|11460.15|0
1643288430000|2022-01-27 13:00:30|11460.62|11460.62|11459.67|11459.67|11460.77|11460.77|11459.67|11459.67|0
1643288450000|2022-01-27 13:00:50|11459.74|11459.74|11459.15|11459.15|11459.74|11459.74|11459.15|11459.15|0
1643288470000|2022-01-27 13:01:10|11459.32|11459.32|11460.48|11460.48|11460.65|11460.65|11459.32|11459.32|0
1643288480000|2022-01-27 13:01:20|11460.74|11460.74|11461|11461|11461|11461|11460.74|11460.74|0
1643288490000|2022-01-27 13:01:30|11461.23|11461.23|11461.23|11461.23|11461.23|11461.23|11461.23|11461.23|0
1643288520000|2022-01-27 13:02:00|11461.07|11461.07|11461.07|11461.07|11461.07|11461.07|11461.07|11461.07|0
1643288540000|2022-01-27 13:02:20|11460.72|11460.72|11460.72|11460.72|11460.72|11460.72|11460.72|11460.72|0
1643288570000|2022-01-27 13:02:50|11460.77|11460.77|11459.59|11459.59|11460.77|11460.77|11459.59|11459.59|0
1643288580000|2022-01-27 13:03:00|11459.71|11459.71|11462.08|11462.08|11462.08|11462.08|11459.71|11459.71|0
1643288590000|2022-01-27 13:03:10|11462.77|11462.77|11463.75|11463.75|11463.75|11463.75|11462.77|11462.77|0
1643288600000|2022-01-27 13:03:20|11464.94|11464.94|11465.11|11465.11|11465.11|11465.11|11464.94|11464.94|0
1643288620000|2022-01-27 13:03:40|11465.16|11465.16|11465.16|11465.16|11465.16|11465.16|11465.16|11465.16|0
1643288630000|2022-01-27 13:03:50|11466.14|11466.14|11466.14|11466.14|11466.14|11466.14|11466.14|11466.14|0
1643288640000|2022-01-27 13:04:00|11466.35|11466.35|11465.37|11465.37|11466.35|11466.35|11465.37|11465.37|0
1643288650000|2022-01-27 13:04:10|11465.77|11465.77|11465.77|11465.77|11465.77|11465.77|11465.77|11465.77|0
1643288660000|2022-01-27 13:04:20|11465.37|11465.37|11463.97|11463.97|11465.37|11465.37|11463.97|11463.97|0
1643288670000|2022-01-27 13:04:30|11463.28|11463.28|11463.07|11463.07|11463.28|11463.28|11463.07|11463.07|0
1643288680000|2022-01-27 13:04:40|11462.9|11462.9|11462.9|11462.9|11462.9|11462.9|11462.9|11462.9|0
1643288690000|2022-01-27 13:04:50|11460.94|11460.94|11460.94|11460.94|11460.94|11460.94|11460.94|11460.94|0
1643288710000|2022-01-27 13:05:10|11461.34|11461.34|11462.24|11462.24|11462.24|11462.24|11461.34|11461.34|0
1643288720000|2022-01-27 13:05:20|11462.36|11462.36|11462.76|11462.76|11462.76|11462.76|11462.36|11462.36|0
1643288750000|2022-01-27 13:05:50|11463.16|11463.16|11463.41|11463.41|11463.41|11463.41|11463.16|11463.16|0
1643288760000|2022-01-27 13:06:00|11463.64|11463.64|11463.24|11463.24|11463.64|11463.64|11463.24|11463.24|0
1643288770000|2022-01-27 13:06:10|11463.29|11463.29|11464.48|11464.48|11464.48|11464.48|11463.29|11463.29|0
1643288780000|2022-01-27 13:06:20|11464.6|11464.6|11463.42|11463.42|11464.6|11464.6|11463.42|11463.42|0
1643288790000|2022-01-27 13:06:30|11463.26|11463.26|11463.26|11463.26|11463.26|11463.26|11463.26|11463.26|0
1643288820000|2022-01-27 13:07:00|11463.43|11463.43|11463.43|11463.43|11463.43|11463.43|11463.43|11463.43|0
1643288840000|2022-01-27 13:07:20|11465.39|11465.39|11465.39|11465.39|11465.39|11465.39|11465.39|11465.39|0
1643288850000|2022-01-27 13:07:30|11465.49|11465.49|11465.49|11465.49|11465.49|11465.49|11465.49|11465.49|0
1643288870000|2022-01-27 13:07:50|11465.09|11465.09|11464.88|11464.88|11465.09|11465.09|11464.88|11464.88|0
1643288900000|2022-01-27 13:08:20|11465.09|11465.09|11465.09|11465.09|11465.09|11465.09|11465.09|11465.09|0
1643288920000|2022-01-27 13:08:40|11466.3|11466.3|11467.1|11467.1|11467.1|11467.1|11466.3|11466.3|0
1643288930000|2022-01-27 13:08:50|11468.08|11468.08|11468.08|11468.08|11468.08|11468.08|11468.08|11468.08|0
1643288950000|2022-01-27 13:09:10|11467.84|11467.84|11468.24|11468.24|11468.24|11468.24|11467.84|11467.84|0
1643288960000|2022-01-27 13:09:20|11469.43|11469.43|11468.24|11468.24|11469.43|11469.43|11468.24|11468.24|0
1643288980000|2022-01-27 13:09:40|11468.45|11468.45|11474.44|11474.44|11474.44|11474.44|11468.45|11468.45|0
1643288990000|2022-01-27 13:09:50|11474.81|11474.81|11474.81|11474.81|11474.81|11474.81|11474.81|11474.81|0
1643289010000|2022-01-27 13:10:10|11475.6|11475.6|11475.6|11475.6|11475.6|11475.6|11475.6|11475.6|0
1643289020000|2022-01-27 13:10:20|11475.82|11475.82|11476.48|11476.48|11476.48|11476.48|11475.82|11475.82|0
1643289030000|2022-01-27 13:10:30|11475.29|11475.29|11475.29|11475.29|11475.29|11475.29|11475.29|11475.29|0
1643289050000|2022-01-27 13:10:50|11476|11476|11474.22|11474.22|11476|11476|11474.22|11474.22|0
1643289090000|2022-01-27 13:11:30|11474.39|11474.39|11476.55|11476.55|11476.55|11476.55|11474.39|11474.39|0
1643289100000|2022-01-27 13:11:40|11476.72|11476.72|11476.72|11476.72|11476.72|11476.72|11476.72|11476.72|0
1643289110000|2022-01-27 13:11:50|11478.1|11478.1|11479.89|11479.89|11479.89|11479.89|11477.93|11477.93|0
1643289120000|2022-01-27 13:12:00|11480.23|11480.23|11480.74|11480.74|11480.74|11480.74|11480.23|11480.23|0
1643289130000|2022-01-27 13:12:10|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|0
1643289140000|2022-01-27 13:12:20|11480.51|11480.51|11480.91|11480.91|11480.91|11480.91|11480.51|11480.51|0
1643289150000|2022-01-27 13:12:30|11481.02|11481.02|11485.33|11485.33|11485.33|11485.33|11480.79|11480.79|0
1643289160000|2022-01-27 13:12:40|11484.86|11484.86|11485.21|11485.21|11485.21|11485.21|11484.86|11484.86|0
1643289170000|2022-01-27 13:12:50|11485.37|11485.37|11485.37|11485.37|11485.37|11485.37|11485.37|11485.37|0
1643289210000|2022-01-27 13:13:30|11485.72|11485.72|11485.72|11485.72|11485.72|11485.72|11485.72|11485.72|0
1643289220000|2022-01-27 13:13:40|11485.93|11485.93|11485.93|11485.93|11485.93|11485.93|11485.93|11485.93|0
1643289230000|2022-01-27 13:13:50|11486.05|11486.05|11486.17|11486.17|11486.17|11486.17|11486.05|11486.05|0
1643289240000|2022-01-27 13:14:00|11489.73|11489.73|11489.73|11489.73|11489.73|11489.73|11489.73|11489.73|0
1643289260000|2022-01-27 13:14:20|11490.13|11490.13|11490.13|11490.13|11490.33|11490.33|11490.13|11490.13|0
1643289270000|2022-01-27 13:14:30|11490.3|11490.3|11491.48|11491.48|11491.48|11491.48|11490.3|11490.3|0
1643289290000|2022-01-27 13:14:50|11491.08|11491.08|11491.69|11491.69|11491.69|11491.69|11491.08|11491.08|0
1643289300000|2022-01-27 13:15:00|11492.88|11492.88|11493.06|11493.06|11493.06|11493.06|11492.71|11492.71|0
1643289310000|2022-01-27 13:15:10|11492.66|11492.66|11492.49|11492.49|11492.66|11492.66|11492.49|11492.49|0
1643289320000|2022-01-27 13:15:20|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|0
1643289330000|2022-01-27 13:15:30|11492.66|11492.66|11492.66|11492.66|11492.66|11492.66|11492.66|11492.66|0
1643289340000|2022-01-27 13:15:40|11492.82|11492.82|11493.8|11493.8|11493.8|11493.8|11492.82|11492.82|0
1643289350000|2022-01-27 13:15:50|11493.68|11493.68|11493.68|11493.68|11493.68|11493.68|11493.68|11493.68|0
1643289360000|2022-01-27 13:16:00|11492.5|11492.5|11491.31|11491.31|11492.5|11492.5|11491.31|11491.31|0
1643289370000|2022-01-27 13:16:10|11492.5|11492.5|11492.5|11492.5|11492.5|11492.5|11492.5|11492.5|0
1643289390000|2022-01-27 13:16:30|11492.26|11492.26|11492.26|11492.26|11492.26|11492.26|11492.26|11492.26|0
1643289440000|2022-01-27 13:17:20|11492.47|11492.47|11492.47|11492.47|11492.47|11492.47|11492.47|11492.47|0
1643289450000|2022-01-27 13:17:30|11492.12|11492.12|11491.97|11491.97|11492.12|11492.12|11491.97|11491.97|0
1643289460000|2022-01-27 13:17:40|11491.82|11491.82|11491.27|11491.27|11491.82|11491.82|11491.27|11491.27|0
1643289470000|2022-01-27 13:17:50|11490.92|11490.92|11488.02|11488.02|11490.92|11490.92|11488.02|11488.02|0
1643289480000|2022-01-27 13:18:00|11487.9|11487.9|11487.69|11487.69|11487.9|11487.9|11487.69|11487.69|0
1643289490000|2022-01-27 13:18:10|11487|11487|11485.53|11485.53|11487|11487|11484.7|11484.7|0
1643289510000|2022-01-27 13:18:30|11485.13|11485.13|11485.53|11485.53|11485.53|11485.53|11485.13|11485.13|0
1643289520000|2022-01-27 13:18:40|11485.65|11485.65|11486.97|11486.97|11487.37|11487.37|11485.65|11485.65|0
1643289530000|2022-01-27 13:18:50|11486.77|11486.77|11488.17|11488.17|11489.15|11489.15|11486.77|11486.77|0
1643289540000|2022-01-27 13:19:00|11488.01|11488.01|11487.89|11487.89|11488.01|11488.01|11487.89|11487.89|0
1643289560000|2022-01-27 13:19:20|11487.49|11487.49|11487.49|11487.49|11487.49|11487.49|11487.49|11487.49|0
1643289590000|2022-01-27 13:19:50|11486.51|11486.51|11485.53|11485.53|11486.51|11486.51|11485.53|11485.53|0
1643289600000|2022-01-27 13:20:00|11485.36|11485.36|11485.36|11485.36|11485.36|11485.36|11485.36|11485.36|0
1643289610000|2022-01-27 13:20:10|11485.49|11485.49|11481.74|11481.74|11485.49|11485.49|11481.48|11481.48|0
1643289620000|2022-01-27 13:20:20|11479.78|11479.78|11478.46|11478.46|11479.78|11479.78|11478.46|11478.46|0
1643289630000|2022-01-27 13:20:30|11477.48|11477.48|11476.68|11476.68|11477.48|11477.48|11476.68|11476.68|0
1643289650000|2022-01-27 13:20:50|11477.87|11477.87|11477.87|11477.87|11477.87|11477.87|11477.87|11477.87|0
1643289670000|2022-01-27 13:21:10|11476.68|11476.68|11474.24|11474.24|11476.68|11476.68|11474.24|11474.24|0
1643289690000|2022-01-27 13:21:30|11473.98|11473.98|11473.98|11473.98|11473.98|11473.98|11473.98|11473.98|0
1643289700000|2022-01-27 13:21:40|11473.29|11473.29|11471.86|11471.86|11473.29|11473.29|11471.86|11471.86|0
1643289710000|2022-01-27 13:21:50|11471.56|11471.56|11472.37|11472.37|11472.54|11472.54|11471.35|11471.35|0
1643289720000|2022-01-27 13:22:00|11472.15|11472.15|11472|11472|11472.15|11472.15|11472|11472|0
1643289730000|2022-01-27 13:22:10|11470.04|11470.04|11470.04|11470.04|11470.04|11470.04|11470.04|11470.04|0
1643289740000|2022-01-27 13:22:20|11469.83|11469.83|11469.83|11469.83|11469.83|11469.83|11469.83|11469.83|0
1643289770000|2022-01-27 13:22:50|11469.52|11469.52|11469.87|11469.87|11469.87|11469.87|11469.52|11469.52|0
1643289780000|2022-01-27 13:23:00|11470.85|11470.85|11471.09|11471.09|11471.27|11471.27|11470.85|11470.85|0
1643289800000|2022-01-27 13:23:20|11472.07|11472.07|11472.07|11472.07|11472.07|11472.07|11472.07|11472.07|0
1643289810000|2022-01-27 13:23:30|11472.23|11472.23|11472.07|11472.07|11472.23|11472.23|11472.07|11472.07|0
1643289820000|2022-01-27 13:23:40|11475.01|11475.01|11475.75|11475.75|11475.75|11475.75|11475.01|11475.01|0
1643289830000|2022-01-27 13:23:50|11476.93|11476.93|11476.93|11476.93|11476.93|11476.93|11476.93|11476.93|0
1643289840000|2022-01-27 13:24:00|11477.09|11477.09|11477.09|11477.09|11477.09|11477.09|11477.09|11477.09|0
1643289860000|2022-01-27 13:24:20|11477.48|11477.48|11480.38|11480.38|11480.38|11480.38|11477.48|11477.48|0
1643289870000|2022-01-27 13:24:30|11479.19|11479.19|11480.09|11480.09|11480.28|11480.28|11479.19|11479.19|0
1643289880000|2022-01-27 13:24:40|11480.26|11480.26|11480.26|11480.26|11480.26|11480.26|11480.26|11480.26|0
1643289900000|2022-01-27 13:25:00|11481.24|11481.24|11483.4|11483.4|11483.4|11483.4|11481.24|11481.24|0
1643289920000|2022-01-27 13:25:20|11483.28|11483.28|11481.75|11481.75|11483.28|11483.28|11481.75|11481.75|0
1643289940000|2022-01-27 13:25:40|11481.55|11481.55|11481.55|11481.55|11481.55|11481.55|11481.55|11481.55|0
1643289950000|2022-01-27 13:25:50|11481.2|11481.2|11480.32|11480.32|11481.2|11481.2|11480.16|11480.16|0
1643289970000|2022-01-27 13:26:10|11481.51|11481.51|11481.51|11481.51|11481.51|11481.51|11481.51|11481.51|0
1643289990000|2022-01-27 13:26:30|11481.86|11481.86|11482.95|11482.95|11482.95|11482.95|11481.86|11481.86|0
1643290000000|2022-01-27 13:26:40|11483.07|11483.07|11483.07|11483.07|11483.07|11483.07|11483.07|11483.07|0
1643290010000|2022-01-27 13:26:50|11482.95|11482.95|11482.81|11482.81|11482.95|11482.95|11482.6|11482.6|0
1643290020000|2022-01-27 13:27:00|11482.5|11482.5|11483.13|11483.13|11483.13|11483.13|11482.33|11482.33|0
1643290030000|2022-01-27 13:27:10|11482.73|11482.73|11481.86|11481.86|11482.73|11482.73|11481.86|11481.86|0
1643290050000|2022-01-27 13:27:30|11481.07|11481.07|11481.07|11481.07|11481.07|11481.07|11481.07|11481.07|0
1643290060000|2022-01-27 13:27:40|11481.46|11481.46|11481.46|11481.46|11481.46|11481.46|11481.46|11481.46|0
1643290070000|2022-01-27 13:27:50|11481.72|11481.72|11481.72|11481.72|11481.72|11481.72|11481.72|11481.72|0
1643290080000|2022-01-27 13:28:00|11480.54|11480.54|11478.58|11478.58|11480.54|11480.54|11478.46|11478.46|0
1643290110000|2022-01-27 13:28:30|11478.98|11478.98|11478.98|11478.98|11478.98|11478.98|11478.98|11478.98|0
1643290120000|2022-01-27 13:28:40|11478.81|11478.81|11478.81|11478.81|11478.81|11478.81|11478.81|11478.81|0
1643290130000|2022-01-27 13:28:50|11477.83|11477.83|11477.65|11477.65|11477.85|11477.85|11477.65|11477.65|0
1643290140000|2022-01-27 13:29:00|11478|11478|11479.24|11479.24|11479.24|11479.24|11478|11478|0
1643290160000|2022-01-27 13:29:20|11479.64|11479.64|11479.64|11479.64|11479.64|11479.64|11479.64|11479.64|0
1643290180000|2022-01-27 13:29:40|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|0
1643290200000|2022-01-27 13:30:00|11480.41|11480.41|11480.24|11480.24|11480.41|11480.41|11480.08|11480.08|0
1643290220000|2022-01-27 13:30:20|11480.64|11480.64|11479.66|11479.66|11480.64|11480.64|11479.66|11479.66|0
1643290250000|2022-01-27 13:30:50|11478.48|11478.48|11478.27|11478.27|11478.48|11478.48|11478.27|11478.27|0
1643290270000|2022-01-27 13:31:10|11478.49|11478.49|11481.64|11481.64|11481.64|11481.64|11478.49|11478.49|0
1643290290000|2022-01-27 13:31:30|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|0
1643290310000|2022-01-27 13:31:50|11480.6|11480.6|11480.26|11480.26|11480.6|11480.6|11480.26|11480.26|0
1643290320000|2022-01-27 13:32:00|11479.86|11479.86|11479.86|11479.86|11479.86|11479.86|11479.86|11479.86|0
1643290350000|2022-01-27 13:32:30|11479.71|11479.71|11479.71|11479.71|11479.71|11479.71|11479.71|11479.71|0
1643290360000|2022-01-27 13:32:40|11480.06|11480.06|11480.06|11480.06|11480.06|11480.06|11480.06|11480.06|0
1643290370000|2022-01-27 13:32:50|11478.87|11478.87|11478.87|11478.87|11478.87|11478.87|11478.87|11478.87|0
1643290380000|2022-01-27 13:33:00|11476.92|11476.92|11476.92|11476.92|11476.92|11476.92|11476.92|11476.92|0
1643290400000|2022-01-27 13:33:20|11476.58|11476.58|11476.58|11476.58|11476.58|11476.58|11476.58|11476.58|0
1643290410000|2022-01-27 13:33:30|11476.46|11476.46|11477.65|11477.65|11477.65|11477.65|11476.46|11476.46|0
1643290420000|2022-01-27 13:33:40|11477.81|11477.81|11477.81|11477.81|11477.81|11477.81|11477.81|11477.81|0
1643290430000|2022-01-27 13:33:50|11477.89|11477.89|11477.89|11477.89|11477.89|11477.89|11477.89|11477.89|0
1643290440000|2022-01-27 13:34:00|11477.28|11477.28|11477.28|11477.28|11477.28|11477.28|11477.28|11477.28|0
1643290460000|2022-01-27 13:34:20|11479.24|11479.24|11479.24|11479.24|11479.24|11479.24|11479.24|11479.24|0
1643290470000|2022-01-27 13:34:30|11479.39|11479.39|11479.39|11479.39|11479.39|11479.39|11479.39|11479.39|0
1643290480000|2022-01-27 13:34:40|11479.56|11479.56|11479.56|11479.56|11479.56|11479.56|11479.56|11479.56|0
1643290490000|2022-01-27 13:34:50|11479.73|11479.73|11479.56|11479.56|11479.73|11479.73|11479.56|11479.56|0
1643290510000|2022-01-27 13:35:10|11479.16|11479.16|11479.16|11479.16|11479.16|11479.16|11479.16|11479.16|0
1643290530000|2022-01-27 13:35:30|11479.96|11479.96|11480.37|11480.37|11480.37|11480.37|11479.96|11479.96|0
1643290540000|2022-01-27 13:35:40|11480.14|11480.14|11480.14|11480.14|11480.14|11480.14|11480.14|11480.14|0
1643290560000|2022-01-27 13:36:00|11479.84|11479.84|11479.63|11479.63|11479.84|11479.84|11479.63|11479.63|0
1643290570000|2022-01-27 13:36:10|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|0
1643290580000|2022-01-27 13:36:20|11479.37|11479.37|11479.37|11479.37|11479.37|11479.37|11479.37|11479.37|0
1643290590000|2022-01-27 13:36:30|11478.97|11478.97|11478.97|11478.97|11478.97|11478.97|11478.97|11478.97|0
1643290620000|2022-01-27 13:37:00|11479.31|11479.31|11479.36|11479.36|11479.36|11479.36|11479.15|11479.15|0
1643290630000|2022-01-27 13:37:10|11480.34|11480.34|11480.34|11480.34|11480.34|11480.34|11480.34|11480.34|0
1643290640000|2022-01-27 13:37:20|11480.17|11480.17|11480.04|11480.04|11480.17|11480.17|11480.04|11480.04|0
1643290650000|2022-01-27 13:37:30|11479.83|11479.83|11479.83|11479.83|11479.83|11479.83|11479.83|11479.83|0
1643290660000|2022-01-27 13:37:40|11480.81|11480.81|11481.48|11481.48|11481.68|11481.68|11480.81|11480.81|0
1643290670000|2022-01-27 13:37:50|11481.27|11481.27|11482.12|11482.12|11482.12|11482.12|11481.27|11481.27|0
1643290680000|2022-01-27 13:38:00|11483.31|11483.31|11483.31|11483.31|11483.31|11483.31|11483.31|11483.31|0
1643290700000|2022-01-27 13:38:20|11483.49|11483.49|11483.86|11483.86|11483.86|11483.86|11483.49|11483.49|0
1643290730000|2022-01-27 13:38:50|11485.04|11485.04|11485.04|11485.04|11485.04|11485.04|11485.04|11485.04|0
1643290740000|2022-01-27 13:39:00|11484.8|11484.8|11488.21|11488.21|11488.21|11488.21|11484.32|11484.32|0
1643290750000|2022-01-27 13:39:10|11485.84|11485.84|11485.84|11485.84|11486.04|11486.04|11485.84|11485.84|0
1643290760000|2022-01-27 13:39:20|11485.72|11485.72|11488.72|11488.72|11489.03|11489.03|11485.72|11485.72|0
1643290770000|2022-01-27 13:39:30|11488.02|11488.02|11488.02|11488.02|11488.14|11488.14|11488.02|11488.02|0
1643290780000|2022-01-27 13:39:40|11487.87|11487.87|11488.03|11488.03|11488.03|11488.03|11486.89|11486.89|0
1643290790000|2022-01-27 13:39:50|11488.39|11488.39|11485.67|11485.67|11488.39|11488.39|11485.67|11485.67|0
1643290800000|2022-01-27 13:40:00|11485.56|11485.56|11485.22|11485.22|11485.56|11485.56|11485.22|11485.22|0
1643290810000|2022-01-27 13:40:10|11485.47|11485.47|11485.47|11485.47|11485.47|11485.47|11485.47|11485.47|0
1643290830000|2022-01-27 13:40:30|11485.7|11485.7|11485.85|11485.85|11485.85|11485.85|11485.7|11485.7|0
1643290840000|2022-01-27 13:40:40|11485.49|11485.49|11485.37|11485.37|11485.49|11485.49|11485.37|11485.37|0
1643290850000|2022-01-27 13:40:50|11485.49|11485.49|11486.92|11486.92|11486.92|11486.92|11485.49|11485.49|0
1643290860000|2022-01-27 13:41:00|11487.15|11487.15|11487.15|11487.15|11487.15|11487.15|11487.15|11487.15|0
1643290910000|2022-01-27 13:41:50|11487.38|11487.38|11487.38|11487.38|11487.38|11487.38|11487.38|11487.38|0
1643290920000|2022-01-27 13:42:00|11486.4|11486.4|11485.56|11485.56|11486.4|11486.4|11484.58|11484.58|0
1643290930000|2022-01-27 13:42:10|11485.77|11485.77|11485.77|11485.77|11485.77|11485.77|11485.77|11485.77|0
1643290940000|2022-01-27 13:42:20|11485.98|11485.98|11485.98|11485.98|11485.98|11485.98|11485.98|11485.98|0
1643290950000|2022-01-27 13:42:30|11486.21|11486.21|11487.19|11487.19|11487.19|11487.19|11486.21|11486.21|0
1643290960000|2022-01-27 13:42:40|11486.79|11486.79|11486.79|11486.79|11486.79|11486.79|11486.79|11486.79|0
1643290970000|2022-01-27 13:42:50|11485.81|11485.81|11484.26|11484.26|11485.81|11485.81|11484.26|11484.26|0
1643290980000|2022-01-27 13:43:00|11482.3|11482.3|11480.34|11480.34|11482.3|11482.3|11480.34|11480.34|0
1643290990000|2022-01-27 13:43:10|11480.58|11480.58|11480.58|11480.58|11480.58|11480.58|11480.58|11480.58|0
1643291000000|2022-01-27 13:43:20|11480.18|11480.18|11479.2|11479.2|11480.18|11480.18|11479.2|11479.2|0
1643291030000|2022-01-27 13:43:50|11479.32|11479.32|11479.47|11479.47|11479.47|11479.47|11479.21|11479.21|0
1643291040000|2022-01-27 13:44:00|11479.62|11479.62|11479.96|11479.96|11479.96|11479.96|11479.62|11479.62|0
1643291050000|2022-01-27 13:44:10|11480.36|11480.36|11480.36|11480.36|11480.36|11480.36|11480.36|11480.36|0
1643291060000|2022-01-27 13:44:20|11482.32|11482.32|11482.63|11482.63|11482.63|11482.63|11482.32|11482.32|0
1643291070000|2022-01-27 13:44:30|11483.81|11483.81|11485|11485|11485|11485|11483.81|11483.81|0
1643291080000|2022-01-27 13:44:40|11485.34|11485.34|11485.34|11485.34|11485.34|11485.34|11485.34|11485.34|0
1643291090000|2022-01-27 13:44:50|11486.32|11486.32|11486.32|11486.32|11486.32|11486.32|11486.32|11486.32|0
1643291100000|2022-01-27 13:45:00|11487.51|11487.51|11487.72|11487.72|11487.72|11487.72|11487.33|11487.33|0
1643291110000|2022-01-27 13:45:10|11487.47|11487.47|11487.47|11487.47|11487.47|11487.47|11487.47|11487.47|0
1643291120000|2022-01-27 13:45:20|11487.12|11487.12|11487.12|11487.12|11487.12|11487.12|11487.12|11487.12|0
1643291160000|2022-01-27 13:46:00|11487.52|11487.52|11490.68|11490.68|11490.68|11490.68|11487.12|11487.12|0
1643291170000|2022-01-27 13:46:10|11489.49|11489.49|11489.15|11489.15|11489.49|11489.49|11489.15|11489.15|0
1643291180000|2022-01-27 13:46:20|11489.1|11489.1|11489.1|11489.1|11489.1|11489.1|11489.1|11489.1|0
1643291200000|2022-01-27 13:46:40|11489.5|11489.5|11487.52|11487.52|11489.68|11489.68|11487.52|11487.52|0
1643291210000|2022-01-27 13:46:50|11487.73|11487.73|11487.73|11487.73|11487.73|11487.73|11487.73|11487.73|0
1643291220000|2022-01-27 13:47:00|11488.92|11488.92|11488.92|11488.92|11488.92|11488.92|11488.92|11488.92|0
1643291230000|2022-01-27 13:47:10|11488.88|11488.88|11489.56|11489.56|11489.86|11489.86|11488.88|11488.88|0
1643291240000|2022-01-27 13:47:20|11487.39|11487.39|11487.56|11487.56|11487.56|11487.56|11487.39|11487.39|0
1643291250000|2022-01-27 13:47:30|11487.73|11487.73|11487.73|11487.73|11487.73|11487.73|11487.73|11487.73|0
1643291270000|2022-01-27 13:47:50|11488.13|11488.13|11487.73|11487.73|11488.13|11488.13|11487.73|11487.73|0
1643291280000|2022-01-27 13:48:00|11487.96|11487.96|11487.48|11487.48|11488.76|11488.76|11487.48|11487.48|0
1643291290000|2022-01-27 13:48:10|11488.28|11488.28|11487.48|11487.48|11488.28|11488.28|11487.48|11487.48|0
1643291300000|2022-01-27 13:48:20|11487.18|11487.18|11487.18|11487.18|11487.18|11487.18|11487.18|11487.18|0
1643291330000|2022-01-27 13:48:50|11486.97|11486.97|11486.97|11486.97|11486.97|11486.97|11486.97|11486.97|0
1643291340000|2022-01-27 13:49:00|11486.92|11486.92|11486.92|11486.92|11486.92|11486.92|11486.92|11486.92|0
1643291350000|2022-01-27 13:49:10|11487.26|11487.26|11490.12|11490.12|11490.12|11490.12|11487.26|11487.26|0
1643291360000|2022-01-27 13:49:20|11489.73|11489.73|11492.48|11492.48|11492.48|11492.48|11489.73|11489.73|0
1643291370000|2022-01-27 13:49:30|11493.67|11493.67|11494.4|11494.4|11494.4|11494.4|11493.67|11493.67|0
1643291380000|2022-01-27 13:49:40|11494.8|11494.8|11495.01|11495.01|11495.01|11495.01|11494.8|11494.8|0
1643291400000|2022-01-27 13:50:00|11494.61|11494.61|11493.68|11493.68|11494.61|11494.61|11493.68|11493.68|0
1643291410000|2022-01-27 13:50:10|11494.08|11494.08|11494.77|11494.77|11494.77|11494.77|11494.08|11494.08|0
1643291420000|2022-01-27 13:50:20|11495.08|11495.08|11499.61|11499.61|11499.61|11499.61|11495.08|11495.08|0
1643291430000|2022-01-27 13:50:30|11499.73|11499.73|11499.73|11499.73|11499.73|11499.73|11499.73|11499.73|0
1643291440000|2022-01-27 13:50:40|11500.13|11500.13|11500.13|11500.13|11500.13|11500.13|11500.13|11500.13|0
1643291450000|2022-01-27 13:50:50|11499.87|11499.87|11502|11502|11502|11502|11499.87|11499.87|0
1643291470000|2022-01-27 13:51:10|11500.81|11500.81|11500.81|11500.81|11500.81|11500.81|11500.81|11500.81|0
1643291480000|2022-01-27 13:51:20|11501.04|11501.04|11501.25|11501.25|11501.25|11501.25|11501.04|11501.04|0
1643291490000|2022-01-27 13:51:30|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|0
1643291510000|2022-01-27 13:51:50|11502.27|11502.27|11502.26|11502.26|11503.24|11503.24|11502.26|11502.26|0
1643291520000|2022-01-27 13:52:00|11503.44|11503.44|11503.44|11503.44|11503.65|11503.65|11503.44|11503.44|0
1643291530000|2022-01-27 13:52:10|11503.23|11503.23|11503.4|11503.4|11503.4|11503.4|11503.23|11503.23|0
1643291540000|2022-01-27 13:52:20|11504.59|11504.59|11504.16|11504.16|11504.96|11504.96|11504.16|11504.16|0
1643291550000|2022-01-27 13:52:30|11503.95|11503.95|11503.95|11503.95|11503.95|11503.95|11503.95|11503.95|0
1643291560000|2022-01-27 13:52:40|11504.37|11504.37|11504.54|11504.54|11504.54|11504.54|11504.37|11504.37|0
1643291570000|2022-01-27 13:52:50|11505.52|11505.52|11505.52|11505.52|11505.52|11505.52|11505.52|11505.52|0
1643291580000|2022-01-27 13:53:00|11505.91|11505.91|11505.91|11505.91|11505.91|11505.91|11505.91|11505.91|0
1643291600000|2022-01-27 13:53:20|11506.08|11506.08|11506.41|11506.41|11506.41|11506.41|11506.08|11506.08|0
1643291610000|2022-01-27 13:53:30|11506.58|11506.58|11509.21|11509.21|11509.21|11509.21|11506.58|11506.58|0
1643291640000|2022-01-27 13:54:00|11509.61|11509.61|11511.42|11511.42|11511.42|11511.42|11509.61|11509.61|0
1643291650000|2022-01-27 13:54:10|11511.25|11511.25|11512.18|11512.18|11512.18|11512.18|11511.25|11511.25|0
1643291660000|2022-01-27 13:54:20|11514.14|11514.14|11514.14|11514.14|11514.14|11514.14|11514.14|11514.14|0
1643291670000|2022-01-27 13:54:30|11515.12|11515.12|11516.32|11516.32|11516.32|11516.32|11515.12|11515.12|0
1643291680000|2022-01-27 13:54:40|11516.82|11516.82|11517.6|11517.6|11517.6|11517.6|11516.82|11516.82|0
1643291690000|2022-01-27 13:54:50|11517.86|11517.86|11517.76|11517.76|11518.11|11518.11|11517.76|11517.76|0
1643291700000|2022-01-27 13:55:00|11518.17|11518.17|11518.37|11518.37|11518.37|11518.37|11518.17|11518.17|0
1643291720000|2022-01-27 13:55:20|11518.72|11518.72|11519.23|11519.23|11519.23|11519.23|11518.72|11518.72|0
1643291730000|2022-01-27 13:55:30|11519.47|11519.47|11519.47|11519.47|11521.43|11521.43|11519.47|11519.47|0
1643291740000|2022-01-27 13:55:40|11520.66|11520.66|11520.66|11520.66|11520.66|11520.66|11520.66|11520.66|0
1643291750000|2022-01-27 13:55:50|11522.62|11522.62|11522.62|11522.62|11522.62|11522.62|11522.62|11522.62|0
1643291760000|2022-01-27 13:56:00|11523.02|11523.02|11523.14|11523.14|11523.14|11523.14|11523.02|11523.02|0
1643291780000|2022-01-27 13:56:20|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|0
1643291790000|2022-01-27 13:56:30|11521.97|11521.97|11523.65|11523.65|11523.91|11523.91|11521.97|11521.97|0
1643291800000|2022-01-27 13:56:40|11523.91|11523.91|11523.91|11523.91|11523.91|11523.91|11523.91|11523.91|0
1643291810000|2022-01-27 13:56:50|11524.3|11524.3|11524.3|11524.3|11524.3|11524.3|11524.3|11524.3|0
1643291820000|2022-01-27 13:57:00|11524.99|11524.99|11525.86|11525.86|11525.86|11525.86|11524.99|11524.99|0
1643291830000|2022-01-27 13:57:10|11527.05|11527.05|11528.87|11528.87|11528.87|11528.87|11526.99|11526.99|0
1643291850000|2022-01-27 13:57:30|11529.22|11529.22|11529.64|11529.64|11529.64|11529.64|11529.22|11529.22|0
1643291860000|2022-01-27 13:57:40|11529.22|11529.22|11529.18|11529.18|11529.43|11529.43|11529.02|11529.02|0
1643291870000|2022-01-27 13:57:50|11529.57|11529.57|11529.57|11529.57|11529.57|11529.57|11529.57|11529.57|0
1643291880000|2022-01-27 13:58:00|11529.22|11529.22|11533.14|11533.14|11533.14|11533.14|11529.22|11529.22|0
1643291890000|2022-01-27 13:58:10|11534.12|11534.12|11535.42|11535.42|11535.42|11535.42|11533.14|11533.14|0
1643291930000|2022-01-27 13:58:50|11537.38|11537.38|11538.01|11538.01|11538.24|11538.24|11536.4|11536.4|0
1643291940000|2022-01-27 13:59:00|11538.35|11538.35|11538.52|11538.52|11538.52|11538.52|11538.35|11538.35|0
1643291950000|2022-01-27 13:59:10|11538.17|11538.17|11538.17|11538.17|11538.17|11538.17|11538.17|11538.17|0
1643291960000|2022-01-27 13:59:20|11536.99|11536.99|11539.54|11539.54|11539.54|11539.54|11536.99|11536.99|0
1643291970000|2022-01-27 13:59:30|11539.89|11539.89|11540.29|11540.29|11540.29|11540.29|11539.89|11539.89|0
1643291980000|2022-01-27 13:59:40|11541.89|11541.89|11542.31|11542.31|11542.31|11542.31|11541.89|11541.89|0
1643291990000|2022-01-27 13:59:50|11542.46|11542.46|11542.46|11542.46|11542.46|11542.46|11542.46|11542.46|0
1643292000000|2022-01-27 14:00:00|11542.69|11542.69|11543.24|11543.24|11543.24|11543.24|11542.69|11542.69|0
1643292010000|2022-01-27 14:00:10|11543.03|11543.03|11542.69|11542.69|11543.03|11543.03|11542.69|11542.69|0
1643292030000|2022-01-27 14:00:30|11542.47|11542.47|11542.47|11542.47|11542.47|11542.47|11542.47|11542.47|0
1643292050000|2022-01-27 14:00:50|11542.71|11542.71|11544.32|11544.32|11544.67|11544.67|11542.71|11542.71|0
1643292060000|2022-01-27 14:01:00|11543.34|11543.34|11543.34|11543.34|11543.34|11543.34|11543.34|11543.34|0
1643292070000|2022-01-27 14:01:10|11542.15|11542.15|11541.35|11541.35|11542.15|11542.15|11541.35|11541.35|0
1643292090000|2022-01-27 14:01:30|11541.56|11541.56|11541.16|11541.16|11541.56|11541.56|11540.76|11540.76|0
1643292120000|2022-01-27 14:02:00|11541.09|11541.09|11542.33|11542.33|11542.33|11542.33|11540.3|11540.3|0
1643292140000|2022-01-27 14:02:20|11542.18|11542.18|11542.03|11542.03|11542.18|11542.18|11542.03|11542.03|0
1643292150000|2022-01-27 14:02:30|11543.22|11543.22|11543.22|11543.22|11543.22|11543.22|11543.22|11543.22|0
1643292160000|2022-01-27 14:02:40|11543.38|11543.38|11543.58|11543.58|11543.58|11543.58|11543.08|11543.08|0
1643292170000|2022-01-27 14:02:50|11543.71|11543.71|11543.84|11543.84|11543.84|11543.84|11543.71|11543.71|0
1643292180000|2022-01-27 14:03:00|11544.01|11544.01|11543.24|11543.24|11544.43|11544.43|11543.24|11543.24|0
1643292190000|2022-01-27 14:03:10|11543.41|11543.41|11543.41|11543.41|11543.41|11543.41|11543.41|11543.41|0
1643292200000|2022-01-27 14:03:20|11543.58|11543.58|11543.58|11543.58|11543.58|11543.58|11543.58|11543.58|0
1643292230000|2022-01-27 14:03:50|11542.6|11542.6|11543.58|11543.58|11543.58|11543.58|11542.6|11542.6|0
1643292240000|2022-01-27 14:04:00|11544.18|11544.18|11544.18|11544.18|11544.3|11544.3|11544.18|11544.18|0
1643292250000|2022-01-27 14:04:10|11543.83|11543.83|11544.22|11544.22|11544.22|11544.22|11543.04|11543.04|0
1643292260000|2022-01-27 14:04:20|11544.57|11544.57|11544.57|11544.57|11544.57|11544.57|11544.57|11544.57|0
1643292270000|2022-01-27 14:04:30|11544.45|11544.45|11544.34|11544.34|11544.45|11544.45|11544.34|11544.34|0
1643292280000|2022-01-27 14:04:40|11544.08|11544.08|11544.58|11544.58|11545.77|11545.77|11544.08|11544.08|0
1643292290000|2022-01-27 14:04:50|11545.01|11545.01|11543.82|11543.82|11545.01|11545.01|11543.82|11543.82|0
1643292300000|2022-01-27 14:05:00|11542.63|11542.63|11541.44|11541.44|11542.63|11542.63|11541.44|11541.44|0
1643292310000|2022-01-27 14:05:10|11541.61|11541.61|11543.87|11543.87|11544.14|11544.14|11541.61|11541.61|0
1643292320000|2022-01-27 14:05:20|11543.46|11543.46|11543.46|11543.46|11543.46|11543.46|11543.46|11543.46|0
1643292330000|2022-01-27 14:05:30|11543.27|11543.27|11543.27|11543.27|11543.27|11543.27|11543.27|11543.27|0
1643292340000|2022-01-27 14:05:40|11543.06|11543.06|11543.06|11543.06|11543.06|11543.06|11543.06|11543.06|0
1643292350000|2022-01-27 14:05:50|11543.18|11543.18|11543.18|11543.18|11543.18|11543.18|11543.18|11543.18|0
1643292360000|2022-01-27 14:06:00|11542|11542|11540.51|11540.51|11542|11542|11540.51|11540.51|0
1643292370000|2022-01-27 14:06:10|11540.71|11540.71|11540.51|11540.51|11540.71|11540.71|11540.51|11540.51|0
1643292380000|2022-01-27 14:06:20|11540.34|11540.34|11540.34|11540.34|11540.34|11540.34|11540.34|11540.34|0
1643292390000|2022-01-27 14:06:30|11540.68|11540.68|11541.18|11541.18|11541.18|11541.18|11540.68|11540.68|0
1643292400000|2022-01-27 14:06:40|11540.66|11540.66|11540.31|11540.31|11540.66|11540.66|11540.31|11540.31|0
1643292410000|2022-01-27 14:06:50|11539.13|11539.13|11531.72|11531.72|11539.13|11539.13|11531.72|11531.72|0
1643292420000|2022-01-27 14:07:00|11530.74|11530.74|11530.74|11530.74|11530.74|11530.74|11530.74|11530.74|0
1643292430000|2022-01-27 14:07:10|11530.95|11530.95|11530.74|11530.74|11530.95|11530.95|11530.74|11530.74|0
1643292450000|2022-01-27 14:07:30|11532.7|11532.7|11533.24|11533.24|11533.24|11533.24|11532.7|11532.7|0
1643292460000|2022-01-27 14:07:40|11532.84|11532.84|11533.47|11533.47|11533.47|11533.47|11532.84|11532.84|0
1643292480000|2022-01-27 14:08:00|11533.3|11533.3|11533.3|11533.3|11533.3|11533.3|11533.3|11533.3|0
1643292490000|2022-01-27 14:08:10|11535.26|11535.26|11534.24|11534.24|11535.26|11535.26|11534.08|11534.08|0
1643292500000|2022-01-27 14:08:20|11534.64|11534.64|11534.64|11534.64|11534.64|11534.64|11534.64|11534.64|0
1643292520000|2022-01-27 14:08:40|11535.62|11535.62|11535.01|11535.01|11535.62|11535.62|11535.01|11535.01|0
1643292540000|2022-01-27 14:09:00|11533.83|11533.83|11533.49|11533.49|11533.83|11533.83|11533.49|11533.49|0
1643292550000|2022-01-27 14:09:10|11533.7|11533.7|11533.7|11533.7|11533.7|11533.7|11533.7|11533.7|0
1643292560000|2022-01-27 14:09:20|11533.52|11533.52|11533.12|11533.12|11533.52|11533.52|11533.12|11533.12|0
1643292570000|2022-01-27 14:09:30|11533|11533|11532.84|11532.84|11533|11533|11532.84|11532.84|0
1643292590000|2022-01-27 14:09:50|11533.07|11533.07|11533.07|11533.07|11533.07|11533.07|11533.07|11533.07|0
1643292600000|2022-01-27 14:10:00|11532.77|11532.77|11532.77|11532.77|11532.77|11532.77|11532.77|11532.77|0
1643292620000|2022-01-27 14:10:20|11532.97|11532.97|11533.11|11533.11|11533.18|11533.18|11532.77|11532.77|0
1643292650000|2022-01-27 14:10:50|11534.09|11534.09|11534.36|11534.36|11534.36|11534.36|11533.84|11533.84|0
1643292660000|2022-01-27 14:11:00|11533.39|11533.39|11534.36|11534.36|11534.36|11534.36|11533.39|11533.39|0
1643292680000|2022-01-27 14:11:20|11533.86|11533.86|11534.01|11534.01|11534.01|11534.01|11532.88|11532.88|0
1643292720000|2022-01-27 14:12:00|11533.03|11533.03|11531.85|11531.85|11533.03|11533.03|11531.85|11531.85|0
1643292740000|2022-01-27 14:12:20|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|0
1643292750000|2022-01-27 14:12:30|11531.11|11531.11|11531.1|11531.1|11531.11|11531.11|11530.94|11530.94|0
1643292760000|2022-01-27 14:12:40|11531.26|11531.26|11531.66|11531.66|11531.66|11531.66|11531.26|11531.26|0
1643292770000|2022-01-27 14:12:50|11531.83|11531.83|11531.83|11531.83|11531.83|11531.83|11531.83|11531.83|0
1643292780000|2022-01-27 14:13:00|11532.81|11532.81|11532.35|11532.35|11532.81|11532.81|11532.35|11532.35|0
1643292790000|2022-01-27 14:13:10|11533.32|11533.32|11533.32|11533.32|11533.32|11533.32|11533.32|11533.32|0
1643292810000|2022-01-27 14:13:30|11532.35|11532.35|11532.14|11532.14|11532.35|11532.35|11532.14|11532.14|0
1643292830000|2022-01-27 14:13:50|11531.99|11531.99|11531.78|11531.78|11531.99|11531.99|11531.78|11531.78|0
1643292860000|2022-01-27 14:14:20|11529.82|11529.82|11528.84|11528.84|11529.82|11529.82|11528.84|11528.84|0
1643292870000|2022-01-27 14:14:30|11528.63|11528.63|11529.61|11529.61|11529.61|11529.61|11528.63|11528.63|0
1643292900000|2022-01-27 14:15:00|11529.8|11529.8|11529.8|11529.8|11529.8|11529.8|11529.8|11529.8|0
1643292920000|2022-01-27 14:15:20|11530.14|11530.14|11528.95|11528.95|11530.14|11530.14|11528.95|11528.95|0
1643292930000|2022-01-27 14:15:30|11528.61|11528.61|11528.43|11528.43|11528.61|11528.61|11528.43|11528.43|0
1643292940000|2022-01-27 14:15:40|11527.45|11527.45|11527.14|11527.14|11527.45|11527.45|11527.14|11527.14|0
1643292950000|2022-01-27 14:15:50|11527.02|11527.02|11528.41|11528.41|11528.41|11528.41|11527.02|11527.02|0
1643292960000|2022-01-27 14:16:00|11528.76|11528.76|11528.3|11528.3|11528.76|11528.76|11528.3|11528.3|0
1643292970000|2022-01-27 14:16:10|11528.09|11528.09|11528.09|11528.09|11528.09|11528.09|11528.09|11528.09|0
1643292990000|2022-01-27 14:16:30|11529.07|11529.07|11528.09|11528.09|11529.07|11529.07|11528.09|11528.09|0
1643293000000|2022-01-27 14:16:40|11528.3|11528.3|11527.12|11527.12|11528.3|11528.3|11527.12|11527.12|0
1643293010000|2022-01-27 14:16:50|11527.51|11527.51|11527.51|11527.51|11527.51|11527.51|11527.51|11527.51|0
1643293020000|2022-01-27 14:17:00|11528.7|11528.7|11527.91|11527.91|11528.7|11528.7|11527.51|11527.51|0
1643293040000|2022-01-27 14:17:20|11526.93|11526.93|11526.93|11526.93|11526.93|11526.93|11526.93|11526.93|0
1643293060000|2022-01-27 14:17:40|11526.81|11526.81|11526.81|11526.81|11526.81|11526.81|11526.81|11526.81|0
1643293080000|2022-01-27 14:18:00|11525.49|11525.49|11523.53|11523.53|11525.49|11525.49|11523.53|11523.53|0
1643293090000|2022-01-27 14:18:10|11523.13|11523.13|11522.61|11522.61|11523.13|11523.13|11522.61|11522.61|0
1643293100000|2022-01-27 14:18:20|11521.63|11521.63|11519.98|11519.98|11521.63|11521.63|11519.98|11519.98|0
1643293120000|2022-01-27 14:18:40|11520.38|11520.38|11520.22|11520.22|11520.38|11520.38|11520.22|11520.22|0
1643293130000|2022-01-27 14:18:50|11520.05|11520.05|11519.76|11519.76|11520.09|11520.09|11519.76|11519.76|0
1643293140000|2022-01-27 14:19:00|11520.16|11520.16|11522.12|11522.12|11522.12|11522.12|11520.16|11520.16|0
1643293180000|2022-01-27 14:19:40|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|0
1643293210000|2022-01-27 14:20:10|11521.84|11521.84|11523.06|11523.06|11523.06|11523.06|11521.84|11521.84|0
1643293220000|2022-01-27 14:20:20|11523.27|11523.27|11523.27|11523.27|11524.25|11524.25|11523.27|11523.27|0
1643293260000|2022-01-27 14:21:00|11524.46|11524.46|11525.72|11525.72|11525.72|11525.72|11524.34|11524.34|0
1643293270000|2022-01-27 14:21:10|11525.5|11525.5|11525.85|11525.85|11525.85|11525.85|11525.5|11525.5|0
1643293300000|2022-01-27 14:21:40|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|0
1643293310000|2022-01-27 14:21:50|11525.85|11525.85|11526.03|11526.03|11526.03|11526.03|11525.85|11525.85|0
1643293320000|2022-01-27 14:22:00|11527.22|11527.22|11528.6|11528.6|11528.6|11528.6|11527.22|11527.22|0
1643293330000|2022-01-27 14:22:10|11528.39|11528.39|11532.4|11532.4|11532.4|11532.4|11528.39|11528.39|0
1643293340000|2022-01-27 14:22:20|11532.51|11532.51|11532.51|11532.51|11532.51|11532.51|11532.51|11532.51|0
1643293360000|2022-01-27 14:22:40|11532.75|11532.75|11532.55|11532.55|11533.73|11533.73|11532.55|11532.55|0
1643293370000|2022-01-27 14:22:50|11532.89|11532.89|11532.96|11532.96|11533.13|11533.13|11532.89|11532.89|0
1643293380000|2022-01-27 14:23:00|11531.98|11531.98|11531.77|11531.77|11531.98|11531.98|11531.77|11531.77|0
1643293390000|2022-01-27 14:23:10|11531.53|11531.53|11531.53|11531.53|11531.53|11531.53|11531.53|11531.53|0
1643293400000|2022-01-27 14:23:20|11531.41|11531.41|11531.19|11531.19|11531.41|11531.41|11531.19|11531.19|0
1643293410000|2022-01-27 14:23:30|11531.53|11531.53|11530.62|11530.62|11531.53|11531.53|11530.62|11530.62|0
1643293420000|2022-01-27 14:23:40|11531.8|11531.8|11531.8|11531.8|11531.8|11531.8|11531.8|11531.8|0
1643293430000|2022-01-27 14:23:50|11531.59|11531.59|11531.49|11531.49|11531.59|11531.59|11531.49|11531.49|0
1643293440000|2022-01-27 14:24:00|11530.3|11530.3|11530.3|11530.3|11530.3|11530.3|11530.3|11530.3|0
1643293460000|2022-01-27 14:24:20|11531.28|11531.28|11531.28|11531.28|11531.28|11531.28|11531.28|11531.28|0
1643293490000|2022-01-27 14:24:50|11530.3|11530.3|11530.51|11530.51|11530.51|11530.51|11530.3|11530.3|0
1643293500000|2022-01-27 14:25:00|11530.28|11530.28|11530.28|11530.28|11530.28|11530.28|11530.28|11530.28|0
1643293510000|2022-01-27 14:25:10|11531.46|11531.46|11531.46|11531.46|11531.46|11531.46|11531.46|11531.46|0
1643293520000|2022-01-27 14:25:20|11532.44|11532.44|11532.44|11532.44|11532.44|11532.44|11532.44|11532.44|0
1643293530000|2022-01-27 14:25:30|11532.84|11532.84|11532.84|11532.84|11532.84|11532.84|11532.84|11532.84|0
1643293540000|2022-01-27 14:25:40|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|0
1643293550000|2022-01-27 14:25:50|11534.24|11534.24|11534.74|11534.74|11534.74|11534.74|11534.24|11534.24|0
1643293560000|2022-01-27 14:26:00|11534.89|11534.89|11537.1|11537.1|11537.1|11537.1|11534.89|11534.89|0
1643293570000|2022-01-27 14:26:10|11537.3|11537.3|11537.62|11537.62|11537.62|11537.62|11537.1|11537.1|0
1643293580000|2022-01-27 14:26:20|11538.6|11538.6|11538.6|11538.6|11538.6|11538.6|11538.6|11538.6|0
1643293590000|2022-01-27 14:26:30|11538.75|11538.75|11538.75|11538.75|11538.75|11538.75|11538.75|11538.75|0
1643293600000|2022-01-27 14:26:40|11538.57|11538.57|11539.19|11539.19|11539.19|11539.19|11538.57|11538.57|0
1643293620000|2022-01-27 14:27:00|11539.07|11539.07|11539.65|11539.65|11539.77|11539.77|11538.95|11538.95|0
1643293650000|2022-01-27 14:27:30|11540.04|11540.04|11540.44|11540.44|11540.44|11540.44|11540.04|11540.04|0
1643293660000|2022-01-27 14:27:40|11540.65|11540.65|11540.65|11540.65|11540.65|11540.65|11540.65|11540.65|0
1643293680000|2022-01-27 14:28:00|11539.46|11539.46|11539.46|11539.46|11539.46|11539.46|11539.46|11539.46|0
1643293700000|2022-01-27 14:28:20|11539.06|11539.06|11539.43|11539.43|11539.43|11539.43|11539.06|11539.06|0
1643293730000|2022-01-27 14:28:50|11539.95|11539.95|11539.95|11539.95|11539.95|11539.95|11539.95|11539.95|0
1643293740000|2022-01-27 14:29:00|11540.07|11540.07|11540.44|11540.44|11540.44|11540.44|11540.07|11540.07|0
1643293750000|2022-01-27 14:29:10|11540.18|11540.18|11540.75|11540.75|11540.75|11540.75|11540.18|11540.18|0
1643293760000|2022-01-27 14:29:20|11540.97|11540.97|11540.97|11540.97|11540.97|11540.97|11540.97|11540.97|0
1643293770000|2022-01-27 14:29:30|11541.66|11541.66|11542.11|11542.11|11542.11|11542.11|11541.66|11541.66|0
1643293780000|2022-01-27 14:29:40|11542.51|11542.51|11543.49|11543.49|11543.49|11543.49|11542.51|11542.51|0
1643293790000|2022-01-27 14:29:50|11542.51|11542.51|11542.76|11542.76|11542.76|11542.76|11542.51|11542.51|0
1643293800000|2022-01-27 14:30:00|11542.5|11542.5|11541.74|11541.74|11542.5|11542.5|11541.74|11541.74|0
1643293810000|2022-01-27 14:30:10|11540.99|11540.99|11537.03|11537.03|11540.99|11540.99|11537.03|11537.03|0
1643293820000|2022-01-27 14:30:20|11536.05|11536.05|11536.05|11536.05|11536.05|11536.05|11536.05|11536.05|0
1643293830000|2022-01-27 14:30:30|11536.18|11536.18|11535.58|11535.58|11536.18|11536.18|11535.58|11535.58|0
1643293840000|2022-01-27 14:30:40|11535.92|11535.92|11538.83|11538.83|11538.83|11538.83|11535.92|11535.92|0
1643293850000|2022-01-27 14:30:50|11539.04|11539.04|11541.66|11541.66|11541.66|11541.66|11539.04|11539.04|0
1643293860000|2022-01-27 14:31:00|11542.63|11542.63|11544.12|11544.12|11544.12|11544.12|11542.63|11542.63|0
1643293870000|2022-01-27 14:31:10|11544.36|11544.36|11544.36|11544.36|11544.36|11544.36|11544.36|11544.36|0
1643293880000|2022-01-27 14:31:20|11543.96|11543.96|11543.28|11543.28|11544.08|11544.08|11543.28|11543.28|0
1643293900000|2022-01-27 14:31:40|11543.23|11543.23|11543.23|11543.23|11543.23|11543.23|11543.23|11543.23|0
1643293910000|2022-01-27 14:31:50|11542.88|11542.88|11541.55|11541.55|11542.88|11542.88|11541.55|11541.55|0
1643293920000|2022-01-27 14:32:00|11541.36|11541.36|11541.76|11541.76|11541.76|11541.76|11541.36|11541.36|0
1643293930000|2022-01-27 14:32:10|11541.64|11541.64|11543.29|11543.29|11543.29|11543.29|11541.53|11541.53|0
1643293950000|2022-01-27 14:32:30|11543.45|11543.45|11543.29|11543.29|11543.45|11543.45|11543.29|11543.29|0
1643293960000|2022-01-27 14:32:40|11545.25|11545.25|11550.81|11550.81|11550.81|11550.81|11545.25|11545.25|0
1643293970000|2022-01-27 14:32:50|11551.05|11551.05|11555.79|11555.79|11556.56|11556.56|11551.05|11551.05|0
1643293980000|2022-01-27 14:33:00|11556|11556|11558.36|11558.36|11558.36|11558.36|11555.02|11555.02|0
1643294000000|2022-01-27 14:33:20|11557.96|11557.96|11557.96|11557.96|11557.96|11557.96|11557.96|11557.96|0
1643294010000|2022-01-27 14:33:30|11557.81|11557.81|11558.15|11558.15|11558.15|11558.15|11557.81|11557.81|0
1643294020000|2022-01-27 14:33:40|11558.33|11558.33|11558.33|11558.33|11558.33|11558.33|11558.33|11558.33|0
1643294030000|2022-01-27 14:33:50|11557.15|11557.15|11556.75|11556.75|11557.15|11557.15|11556.75|11556.75|0
1643294040000|2022-01-27 14:34:00|11554.79|11554.79|11555.59|11555.59|11555.59|11555.59|11554.79|11554.79|0
1643294050000|2022-01-27 14:34:10|11556.57|11556.57|11559.68|11559.68|11559.68|11559.68|11556.57|11556.57|0
1643294060000|2022-01-27 14:34:20|11558.7|11558.7|11560.13|11560.13|11560.13|11560.13|11558.06|11558.06|0
1643294070000|2022-01-27 14:34:30|11558.95|11558.95|11557.28|11557.28|11558.95|11558.95|11557.28|11557.28|0
1643294080000|2022-01-27 14:34:40|11556.09|11556.09|11556.09|11556.09|11556.09|11556.09|11556.09|11556.09|0
1643294090000|2022-01-27 14:34:50|11555.69|11555.69|11555.32|11555.32|11555.69|11555.69|11553.02|11553.02|0
1643294100000|2022-01-27 14:35:00|11555.2|11555.2|11553.95|11553.95|11555.2|11555.2|11553.95|11553.95|0
1643294110000|2022-01-27 14:35:10|11554.11|11554.11|11553|11553|11554.11|11554.11|11552.85|11552.85|0
1643294120000|2022-01-27 14:35:20|11553.98|11553.98|11552.18|11552.18|11553.98|11553.98|11551.2|11551.2|0
1643294130000|2022-01-27 14:35:30|11552.49|11552.49|11549.15|11549.15|11552.49|11552.49|11549.15|11549.15|0
1643294140000|2022-01-27 14:35:40|11550.13|11550.13|11551.16|11551.16|11551.16|11551.16|11549.98|11549.98|0
1643294150000|2022-01-27 14:35:50|11552.14|11552.14|11549.21|11549.21|11552.35|11552.35|11549.21|11549.21|0
1643294160000|2022-01-27 14:36:00|11548.23|11548.23|11544.33|11544.33|11548.23|11548.23|11544.33|11544.33|0
1643294170000|2022-01-27 14:36:10|11543.35|11543.35|11539.79|11539.79|11543.35|11543.35|11539.79|11539.79|0
1643294180000|2022-01-27 14:36:20|11539.6|11539.6|11539.84|11539.84|11541.02|11541.02|11538.86|11538.86|0
1643294190000|2022-01-27 14:36:30|11538.86|11538.86|11537.98|11537.98|11538.86|11538.86|11537.58|11537.58|0
1643294200000|2022-01-27 14:36:40|11538.14|11538.14|11536.9|11536.9|11538.14|11538.14|11536.9|11536.9|0
1643294230000|2022-01-27 14:37:10|11538.09|11538.09|11539.7|11539.7|11539.7|11539.7|11538.09|11538.09|0
1643294240000|2022-01-27 14:37:20|11540.68|11540.68|11543.41|11543.41|11543.41|11543.41|11540.68|11540.68|0
1643294250000|2022-01-27 14:37:30|11543.76|11543.76|11543.06|11543.06|11543.76|11543.76|11542.89|11542.89|0
1643294260000|2022-01-27 14:37:40|11543.32|11543.32|11543.58|11543.58|11543.58|11543.58|11543.32|11543.32|0
1643294280000|2022-01-27 14:38:00|11543.18|11543.18|11544.16|11544.16|11544.16|11544.16|11542.98|11542.98|0
1643294290000|2022-01-27 14:38:10|11544.56|11544.56|11544.05|11544.05|11544.56|11544.56|11544.05|11544.05|0
1643294300000|2022-01-27 14:38:20|11544.45|11544.45|11544.79|11544.79|11544.79|11544.79|11544.45|11544.45|0
1643294310000|2022-01-27 14:38:30|11544.49|11544.49|11544.09|11544.09|11544.49|11544.49|11544.09|11544.09|0
1643294330000|2022-01-27 14:38:50|11545.9|11545.9|11546.76|11546.76|11546.76|11546.76|11545.9|11545.9|0
1643294340000|2022-01-27 14:39:00|11546.97|11546.97|11547.78|11547.78|11547.78|11547.78|11546.64|11546.64|0
1643294350000|2022-01-27 14:39:10|11548.01|11548.01|11553.67|11553.67|11553.67|11553.67|11548.01|11548.01|0
1643294360000|2022-01-27 14:39:20|11553.27|11553.27|11553.5|11553.5|11554.48|11554.48|11553.27|11553.27|0
1643294370000|2022-01-27 14:39:30|11553.25|11553.25|11553.6|11553.6|11553.6|11553.6|11553.25|11553.25|0
1643294380000|2022-01-27 14:39:40|11554.78|11554.78|11552.37|11552.37|11554.95|11554.95|11552.37|11552.37|0
1643294390000|2022-01-27 14:39:50|11551.4|11551.4|11551.4|11551.4|11551.4|11551.4|11551.4|11551.4|0
1643294400000|2022-01-27 14:40:00|11551.56|11551.56|11552.78|11552.78|11552.95|11552.95|11551.4|11551.4|0
1643294410000|2022-01-27 14:40:10|11552.39|11552.39|11553.36|11553.36|11554.34|11554.34|11552.39|11552.39|0
1643294420000|2022-01-27 14:40:20|11554.55|11554.55|11555.54|11555.54|11555.54|11555.54|11554.55|11554.55|0
1643294430000|2022-01-27 14:40:30|11555.59|11555.59|11556.15|11556.15|11556.15|11556.15|11555.54|11555.54|0
1643294440000|2022-01-27 14:40:40|11556.52|11556.52|11556.72|11556.72|11557.7|11557.7|11556.52|11556.52|0
1643294450000|2022-01-27 14:40:50|11557.06|11557.06|11556.72|11556.72|11557.06|11557.06|11556.72|11556.72|0
1643294460000|2022-01-27 14:41:00|11556.32|11556.32|11555.37|11555.37|11556.58|11556.58|11555|11555|0
1643294470000|2022-01-27 14:41:10|11558.3|11558.3|11556.91|11556.91|11558.3|11558.3|11556.35|11556.35|0
1643294480000|2022-01-27 14:41:20|11557.07|11557.07|11557.3|11557.3|11557.3|11557.3|11556.91|11556.91|0
1643294490000|2022-01-27 14:41:30|11558.68|11558.68|11559.9|11559.9|11559.9|11559.9|11558.68|11558.68|0
1643294500000|2022-01-27 14:41:40|11560.29|11560.29|11562.56|11562.56|11562.56|11562.56|11560.29|11560.29|0
1643294510000|2022-01-27 14:41:50|11562.35|11562.35|11562.96|11562.96|11563.13|11563.13|11562.35|11562.35|0
1643294520000|2022-01-27 14:42:00|11563.13|11563.13|11563.13|11563.13|11563.13|11563.13|11563.13|11563.13|0
1643294530000|2022-01-27 14:42:10|11564.11|11564.11|11564.11|11564.11|11564.11|11564.11|11564.11|11564.11|0
1643294540000|2022-01-27 14:42:20|11564.23|11564.23|11564.79|11564.79|11564.97|11564.97|11564.23|11564.23|0
1643294550000|2022-01-27 14:42:30|11564.93|11564.93|11564.63|11564.63|11564.93|11564.93|11564.63|11564.63|0
1643294560000|2022-01-27 14:42:40|11564.8|11564.8|11564.8|11564.8|11565.3|11565.3|11564.8|11564.8|0
1643294570000|2022-01-27 14:42:50|11564.96|11564.96|11564.8|11564.8|11564.96|11564.96|11564.8|11564.8|0
1643294580000|2022-01-27 14:43:00|11565.78|11565.78|11565.78|11565.78|11565.78|11565.78|11565.78|11565.78|0
1643294590000|2022-01-27 14:43:10|11566.76|11566.76|11570.58|11570.58|11570.58|11570.58|11566.76|11566.76|0
1643294600000|2022-01-27 14:43:20|11570.98|11570.98|11574.21|11574.21|11574.21|11574.21|11570.98|11570.98|0
1643294610000|2022-01-27 14:43:30|11575.4|11575.4|11575.53|11575.53|11577.35|11577.35|11575.19|11575.19|0
1643294620000|2022-01-27 14:43:40|11575.87|11575.87|11576.83|11576.83|11576.83|11576.83|11575.87|11575.87|0
1643294630000|2022-01-27 14:43:50|11578.79|11578.79|11579.87|11579.87|11579.87|11579.87|11578.79|11578.79|0
1643294640000|2022-01-27 14:44:00|11580.85|11580.85|11581.09|11581.09|11582.4|11582.4|11580.85|11580.85|0
1643294660000|2022-01-27 14:44:20|11581.49|11581.49|11581.92|11581.92|11581.92|11581.92|11581.49|11581.49|0
1643294670000|2022-01-27 14:44:30|11582.9|11582.9|11583.88|11583.88|11583.88|11583.88|11582.9|11582.9|0
1643294680000|2022-01-27 14:44:40|11584.09|11584.09|11585.07|11585.07|11585.07|11585.07|11584.09|11584.09|0
1643294690000|2022-01-27 14:44:50|11585.45|11585.45|11585.95|11585.95|11585.95|11585.95|11585.45|11585.45|0
1643294700000|2022-01-27 14:45:00|11586.29|11586.29|11586.79|11586.79|11586.79|11586.79|11586.29|11586.29|0
1643294710000|2022-01-27 14:45:10|11587.18|11587.18|11587.53|11587.53|11587.53|11587.53|11587.18|11587.18|0
1643294720000|2022-01-27 14:45:20|11587.7|11587.7|11588.13|11588.13|11588.46|11588.46|11586.09|11586.09|0
1643294740000|2022-01-27 14:45:40|11587.15|11587.15|11588.5|11588.5|11588.71|11588.71|11587.15|11587.15|0
1643294750000|2022-01-27 14:45:50|11586.33|11586.33|11580.76|11580.76|11586.33|11586.33|11580.76|11580.76|0
1643294760000|2022-01-27 14:46:00|11580.59|11580.59|11580.59|11580.59|11580.59|11580.59|11580.59|11580.59|0
1643294770000|2022-01-27 14:46:10|11578.92|11578.92|11578.7|11578.7|11578.92|11578.92|11578.7|11578.7|0
1643294780000|2022-01-27 14:46:20|11578.53|11578.53|11580.14|11580.14|11580.14|11580.14|11578.53|11578.53|0
1643294790000|2022-01-27 14:46:30|11580.65|11580.65|11578.44|11578.44|11580.65|11580.65|11578.28|11578.28|0
1643294800000|2022-01-27 14:46:40|11577.46|11577.46|11577.46|11577.46|11577.46|11577.46|11577.46|11577.46|0
1643294810000|2022-01-27 14:46:50|11577.25|11577.25|11578.22|11578.22|11578.22|11578.22|11577.25|11577.25|0
1643294820000|2022-01-27 14:47:00|11578.44|11578.44|11578.44|11578.44|11578.44|11578.44|11578.44|11578.44|0
1643294830000|2022-01-27 14:47:10|11578.25|11578.25|11578.25|11578.25|11578.25|11578.25|11578.25|11578.25|0
1643294850000|2022-01-27 14:47:30|11577.85|11577.85|11577.85|11577.85|11577.85|11577.85|11577.85|11577.85|0
1643294860000|2022-01-27 14:47:40|11578.07|11578.07|11578.07|11578.07|11578.07|11578.07|11578.07|11578.07|0
1643294870000|2022-01-27 14:47:50|11579.25|11579.25|11582.72|11582.72|11582.72|11582.72|11579.25|11579.25|0
1643294880000|2022-01-27 14:48:00|11583.22|11583.22|11587.01|11587.01|11587.01|11587.01|11583.22|11583.22|0
1643294890000|2022-01-27 14:48:10|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|0
1643294900000|2022-01-27 14:48:20|11588.46|11588.46|11589.72|11589.72|11589.72|11589.72|11588.46|11588.46|0
1643294910000|2022-01-27 14:48:30|11590.12|11590.12|11593.7|11593.7|11593.7|11593.7|11590.12|11590.12|0
1643294920000|2022-01-27 14:48:40|11594.33|11594.33|11595.23|11595.23|11595.23|11595.23|11594.33|11594.33|0
1643294930000|2022-01-27 14:48:50|11595.35|11595.35|11595.29|11595.29|11595.71|11595.71|11595.29|11595.29|0
1643294940000|2022-01-27 14:49:00|11594.54|11594.54|11596.07|11596.07|11596.07|11596.07|11594.54|11594.54|0
1643294950000|2022-01-27 14:49:10|11595.09|11595.09|11595.09|11595.09|11595.09|11595.09|11595.09|11595.09|0
1643294960000|2022-01-27 14:49:20|11594.69|11594.69|11595.96|11595.96|11596.22|11596.22|11594.69|11594.69|0
1643294970000|2022-01-27 14:49:30|11595.56|11595.56|11594.7|11594.7|11595.56|11595.56|11594.31|11594.31|0
1643294980000|2022-01-27 14:49:40|11594.36|11594.36|11594.06|11594.06|11594.36|11594.36|11593.85|11593.85|0
1643294990000|2022-01-27 14:49:50|11593.85|11593.85|11593.85|11593.85|11593.85|11593.85|11593.85|11593.85|0
1643295000000|2022-01-27 14:50:00|11594.36|11594.36|11596.05|11596.05|11596.05|11596.05|11594.36|11594.36|0
1643295010000|2022-01-27 14:50:10|11596.26|11596.26|11597.24|11597.24|11597.24|11597.24|11596.26|11596.26|0
1643295020000|2022-01-27 14:50:20|11597.59|11597.59|11597.59|11597.59|11597.59|11597.59|11597.59|11597.59|0
1643295040000|2022-01-27 14:50:40|11597.8|11597.8|11597.8|11597.8|11597.8|11597.8|11597.8|11597.8|0
1643295060000|2022-01-27 14:51:00|11597|11597|11597|11597|11597|11597|11597|11597|0
1643295070000|2022-01-27 14:51:10|11595.82|11595.82|11594.39|11594.39|11595.82|11595.82|11594.39|11594.39|0
1643295090000|2022-01-27 14:51:30|11594.7|11594.7|11595.18|11595.18|11595.68|11595.68|11594.7|11594.7|0
1643295100000|2022-01-27 14:51:40|11595.34|11595.34|11594.92|11594.92|11595.34|11595.34|11594.92|11594.92|0
1643295110000|2022-01-27 14:51:50|11596.1|11596.1|11596.1|11596.1|11596.1|11596.1|11596.1|11596.1|0
1643295120000|2022-01-27 14:52:00|11595.86|11595.86|11595.35|11595.35|11595.86|11595.86|11595.35|11595.35|0
1643295130000|2022-01-27 14:52:10|11595.09|11595.09|11592.39|11592.39|11595.09|11595.09|11592.39|11592.39|0
1643295140000|2022-01-27 14:52:20|11591.34|11591.34|11591.14|11591.14|11591.34|11591.34|11591.14|11591.14|0
1643295150000|2022-01-27 14:52:30|11591.54|11591.54|11592.97|11592.97|11592.97|11592.97|11591.54|11591.54|0
1643295160000|2022-01-27 14:52:40|11593.31|11593.31|11594.49|11594.49|11594.49|11594.49|11593.31|11593.31|0
1643295190000|2022-01-27 14:53:10|11594.28|11594.28|11593.93|11593.93|11594.28|11594.28|11593.93|11593.93|0
1643295200000|2022-01-27 14:53:20|11593.53|11593.53|11593.93|11593.93|11593.93|11593.93|11593.53|11593.53|0
1643295210000|2022-01-27 14:53:30|11594.19|11594.19|11598.52|11598.52|11598.52|11598.52|11594.19|11594.19|0
1643295220000|2022-01-27 14:53:40|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|0
1643295230000|2022-01-27 14:53:50|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|0
1643295240000|2022-01-27 14:54:00|11598.22|11598.22|11596.49|11596.49|11598.22|11598.22|11596.49|11596.49|0
1643295250000|2022-01-27 14:54:10|11596.83|11596.83|11599.45|11599.45|11599.45|11599.45|11596.83|11596.83|0
1643295260000|2022-01-27 14:54:20|11599.8|11599.8|11604.79|11604.79|11605.77|11605.77|11599.8|11599.8|0
1643295270000|2022-01-27 14:54:30|11603.61|11603.61|11603.42|11603.42|11604.11|11604.11|11603.42|11603.42|0
1643295280000|2022-01-27 14:54:40|11603.02|11603.02|11602.04|11602.04|11603.02|11603.02|11602.04|11602.04|0
1643295290000|2022-01-27 14:54:50|11603.02|11603.02|11602.68|11602.68|11603.02|11603.02|11601.83|11601.83|0
1643295300000|2022-01-27 14:55:00|11602.57|11602.57|11601.95|11601.95|11602.57|11602.57|11601.45|11601.45|0
1643295310000|2022-01-27 14:55:10|11602.35|11602.35|11603.38|11603.38|11603.71|11603.71|11602.35|11602.35|0
1643295330000|2022-01-27 14:55:30|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|0
1643295340000|2022-01-27 14:55:40|11604.96|11604.96|11605.94|11605.94|11606.92|11606.92|11604.96|11604.96|0
1643295350000|2022-01-27 14:55:50|11605.54|11605.54|11604.97|11604.97|11605.54|11605.54|11604.87|11604.87|0
1643295360000|2022-01-27 14:56:00|11604.82|11604.82|11606.26|11606.26|11606.26|11606.26|11604.67|11604.67|0
1643295370000|2022-01-27 14:56:10|11608.22|11608.22|11608.22|11608.22|11608.22|11608.22|11608.22|11608.22|0
1643295380000|2022-01-27 14:56:20|11607.24|11607.24|11606.4|11606.4|11607.24|11607.24|11606.05|11606.05|0
1643295390000|2022-01-27 14:56:30|11608.35|11608.35|11609|11609|11609|11609|11608.35|11608.35|0
1643295400000|2022-01-27 14:56:40|11608.45|11608.45|11606.54|11606.54|11608.6|11608.6|11606.54|11606.54|0
1643295420000|2022-01-27 14:57:00|11604.58|11604.58|11603.22|11603.22|11604.58|11604.58|11603.22|11603.22|0
1643295430000|2022-01-27 14:57:10|11602.96|11602.96|11601.06|11601.06|11602.96|11602.96|11600.03|11600.03|0
1643295440000|2022-01-27 14:57:20|11600.71|11600.71|11601.26|11601.26|11601.26|11601.26|11600.07|11600.07|0
1643295450000|2022-01-27 14:57:30|11600.28|11600.28|11601.26|11601.26|11601.26|11601.26|11600.28|11600.28|0
1643295460000|2022-01-27 14:57:40|11599.3|11599.3|11599.14|11599.14|11600.28|11600.28|11598.9|11598.9|0
1643295480000|2022-01-27 14:58:00|11599.53|11599.53|11605.6|11605.6|11605.6|11605.6|11599.53|11599.53|0
1643295490000|2022-01-27 14:58:10|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|0
1643295500000|2022-01-27 14:58:20|11605.98|11605.98|11607.55|11607.55|11607.55|11607.55|11605.82|11605.82|0
1643295510000|2022-01-27 14:58:30|11607.88|11607.88|11609.17|11609.17|11609.17|11609.17|11607.88|11607.88|0
1643295520000|2022-01-27 14:58:40|11609.38|11609.38|11611.33|11611.33|11611.33|11611.33|11609.38|11609.38|0
1643295530000|2022-01-27 14:58:50|11612.31|11612.31|11613.64|11613.64|11613.64|11613.64|11612.31|11612.31|0
1643295540000|2022-01-27 14:59:00|11613.22|11613.22|11613.22|11613.22|11613.43|11613.43|11613.22|11613.22|0
1643295560000|2022-01-27 14:59:20|11614.4|11614.4|11614.4|11614.4|11614.4|11614.4|11614.4|11614.4|0
1643295570000|2022-01-27 14:59:30|11614|11614|11611.84|11611.84|11614|11614|11611.84|11611.84|0
1643295590000|2022-01-27 14:59:50|11610.86|11610.86|11610.86|11610.86|11610.86|11610.86|11610.86|11610.86|0
1643295600000|2022-01-27 15:00:00|11609.67|11609.67|11609.88|11609.88|11611.84|11611.84|11609.47|11609.47|0
1643295610000|2022-01-27 15:00:10|11611.07|11611.07|11608.01|11608.01|11611.57|11611.57|11608.01|11608.01|0
1643295620000|2022-01-27 15:00:20|11607.67|11607.67|11603.05|11603.05|11607.67|11607.67|11603.05|11603.05|0
1643295630000|2022-01-27 15:00:30|11602.65|11602.65|11600.84|11600.84|11602.65|11602.65|11600.84|11600.84|0
1643295650000|2022-01-27 15:00:50|11599.65|11599.65|11595.09|11595.09|11599.65|11599.65|11595.09|11595.09|0
1643295660000|2022-01-27 15:01:00|11595.35|11595.35|11591.85|11591.85|11595.35|11595.35|11591.61|11591.61|0
1643295670000|2022-01-27 15:01:10|11591.45|11591.45|11592.79|11592.79|11593.41|11593.41|11591.45|11591.45|0
1643295680000|2022-01-27 15:01:20|11593.97|11593.97|11593.81|11593.81|11594.14|11594.14|11593.81|11593.81|0
1643295690000|2022-01-27 15:01:30|11593.46|11593.46|11594.07|11594.07|11594.07|11594.07|11592.48|11592.48|0
1643295700000|2022-01-27 15:01:40|11595.05|11595.05|11595.87|11595.87|11595.87|11595.87|11595.05|11595.05|0
1643295710000|2022-01-27 15:01:50|11597.05|11597.05|11595.99|11595.99|11598.15|11598.15|11595.99|11595.99|0
1643295720000|2022-01-27 15:02:00|11596.33|11596.33|11595.99|11595.99|11596.33|11596.33|11595.99|11595.99|0
1643295730000|2022-01-27 15:02:10|11594.8|11594.8|11594.8|11594.8|11594.8|11594.8|11594.8|11594.8|0
1643295740000|2022-01-27 15:02:20|11595.2|11595.2|11598.21|11598.21|11598.21|11598.21|11595.2|11595.2|0
1643295750000|2022-01-27 15:02:30|11598|11598|11598|11598|11598|11598|11598|11598|0
1643295770000|2022-01-27 15:02:50|11597.83|11597.83|11597.83|11597.83|11597.83|11597.83|11597.83|11597.83|0
1643295780000|2022-01-27 15:03:00|11597.98|11597.98|11598.91|11598.91|11599.12|11599.12|11597.98|11597.98|0
1643295790000|2022-01-27 15:03:10|11598.99|11598.99|11600.78|11600.78|11600.78|11600.78|11598.82|11598.82|0
1643295800000|2022-01-27 15:03:20|11600.58|11600.58|11600.58|11600.58|11600.58|11600.58|11600.58|11600.58|0
1643295810000|2022-01-27 15:03:30|11600.79|11600.79|11600.79|11600.79|11600.79|11600.79|11600.79|11600.79|0
1643295820000|2022-01-27 15:03:40|11601.29|11601.29|11600.71|11600.71|11602.67|11602.67|11600.71|11600.71|0
1643295830000|2022-01-27 15:03:50|11600.47|11600.47|11600.23|11600.23|11600.47|11600.47|11600.23|11600.23|0
1643295840000|2022-01-27 15:04:00|11600.44|11600.44|11602.69|11602.69|11602.69|11602.69|11600.44|11600.44|0
1643295850000|2022-01-27 15:04:10|11602.81|11602.81|11610.38|11610.38|11610.38|11610.38|11602.81|11602.81|0
1643295860000|2022-01-27 15:04:20|11610.31|11610.31|11612.03|11612.03|11612.03|11612.03|11610.31|11610.31|0
1643295880000|2022-01-27 15:04:40|11612.15|11612.15|11612.08|11612.08|11612.15|11612.15|11611.35|11611.35|0
1643295890000|2022-01-27 15:04:50|11611.91|11611.91|11612.81|11612.81|11612.81|11612.81|11611.91|11611.91|0
1643295900000|2022-01-27 15:05:00|11613.79|11613.79|11615.95|11615.95|11615.95|11615.95|11613.79|11613.79|0
1643295910000|2022-01-27 15:05:10|11615.55|11615.55|11611.97|11611.97|11615.55|11615.55|11610.01|11610.01|0
1643295920000|2022-01-27 15:05:20|11611.71|11611.71|11611.63|11611.63|11611.86|11611.86|11611.63|11611.63|0
1643295930000|2022-01-27 15:05:30|11612.03|11612.03|11612.65|11612.65|11612.65|11612.65|11611.46|11611.46|0
1643295940000|2022-01-27 15:05:40|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|0
1643295950000|2022-01-27 15:05:50|11612.15|11612.15|11613.13|11613.13|11613.13|11613.13|11612.15|11612.15|0
1643295960000|2022-01-27 15:06:00|11613.01|11613.01|11614.02|11614.02|11614.02|11614.02|11612.5|11612.5|0
1643295970000|2022-01-27 15:06:10|11615|11615|11613.04|11613.04|11615|11615|11613.04|11613.04|0
1643295980000|2022-01-27 15:06:20|11614.02|11614.02|11614.02|11614.02|11614.42|11614.42|11614.02|11614.02|0
1643295990000|2022-01-27 15:06:30|11614.42|11614.42|11614.05|11614.05|11614.77|11614.77|11613.79|11613.79|0
1643296000000|2022-01-27 15:06:40|11612.86|11612.86|11617.19|11617.19|11617.19|11617.19|11612.86|11612.86|0
1643296010000|2022-01-27 15:06:50|11618.17|11618.17|11620.13|11620.13|11620.13|11620.13|11618.17|11618.17|0
1643296020000|2022-01-27 15:07:00|11619.87|11619.87|11619.87|11619.87|11619.87|11619.87|11619.87|11619.87|0
1643296030000|2022-01-27 15:07:10|11620.22|11620.22|11615.89|11615.89|11620.22|11620.22|11615.89|11615.89|0
1643296040000|2022-01-27 15:07:20|11616.16|11616.16|11618.12|11618.12|11618.12|11618.12|11616.16|11616.16|0
1643296050000|2022-01-27 15:07:30|11618.52|11618.52|11620.23|11620.23|11620.23|11620.23|11618.52|11618.52|0
1643296060000|2022-01-27 15:07:40|11619.83|11619.83|11615.18|11615.18|11619.83|11619.83|11615.18|11615.18|0
1643296070000|2022-01-27 15:07:50|11615.03|11615.03|11615.03|11615.03|11615.03|11615.03|11615.03|11615.03|0
1643296080000|2022-01-27 15:08:00|11614.05|11614.05|11611.11|11611.11|11614.05|11614.05|11611.11|11611.11|0
1643296090000|2022-01-27 15:08:10|11610.13|11610.13|11608.17|11608.17|11610.13|11610.13|11608.17|11608.17|0
1643296100000|2022-01-27 15:08:20|11610.13|11610.13|11610.25|11610.25|11611.23|11611.23|11610.13|11610.13|0
1643296110000|2022-01-27 15:08:30|11610.37|11610.37|11611.79|11611.79|11611.79|11611.79|11610.37|11610.37|0
1643296120000|2022-01-27 15:08:40|11611.67|11611.67|11611.34|11611.34|11612.52|11612.52|11611.34|11611.34|0
1643296130000|2022-01-27 15:08:50|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|0
1643296140000|2022-01-27 15:09:00|11612.53|11612.53|11614.9|11614.9|11614.9|11614.9|11612.53|11612.53|0
1643296150000|2022-01-27 15:09:10|11616.09|11616.09|11620.8|11620.8|11620.8|11620.8|11616.09|11616.09|0
1643296160000|2022-01-27 15:09:20|11618.43|11618.43|11615.43|11615.43|11618.77|11618.77|11615.43|11615.43|0
1643296170000|2022-01-27 15:09:30|11614.25|11614.25|11615.86|11615.86|11615.86|11615.86|11613.5|11613.5|0
1643296190000|2022-01-27 15:09:50|11616.26|11616.26|11616.26|11616.26|11616.26|11616.26|11616.26|11616.26|0
1643296200000|2022-01-27 15:10:00|11616.37|11616.37|11616.37|11616.37|11616.37|11616.37|11616.37|11616.37|0
1643296210000|2022-01-27 15:10:10|11617.35|11617.35|11615.8|11615.8|11617.35|11617.35|11615.5|11615.5|0
1643296220000|2022-01-27 15:10:20|11615.68|11615.68|11616.16|11616.16|11616.16|11616.16|11615.68|11615.68|0
1643296230000|2022-01-27 15:10:30|11615.18|11615.18|11615.61|11615.61|11615.61|11615.61|11614.92|11614.92|0
1643296240000|2022-01-27 15:10:40|11617.57|11617.57|11617.45|11617.45|11617.57|11617.57|11617.45|11617.45|0
1643296250000|2022-01-27 15:10:50|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|11617.57|0
1643296260000|2022-01-27 15:11:00|11618.55|11618.55|11622.34|11622.34|11622.34|11622.34|11618.55|11618.55|0
1643296270000|2022-01-27 15:11:10|11622.42|11622.42|11621.44|11621.44|11622.42|11622.42|11621.44|11621.44|0
1643296280000|2022-01-27 15:11:20|11621.8|11621.8|11620.82|11620.82|11621.8|11621.8|11620.82|11620.82|0
1643296290000|2022-01-27 15:11:30|11621.06|11621.06|11621.44|11621.44|11621.49|11621.49|11621.06|11621.06|0
1643296300000|2022-01-27 15:11:40|11622.62|11622.62|11622.62|11622.62|11622.62|11622.62|11622.62|11622.62|0
1643296310000|2022-01-27 15:11:50|11622.38|11622.38|11622.05|11622.05|11622.38|11622.38|11622.05|11622.05|0
1643296320000|2022-01-27 15:12:00|11621.94|11621.94|11622.15|11622.15|11622.15|11622.15|11621.94|11621.94|0
1643296330000|2022-01-27 15:12:10|11621.97|11621.97|11621.79|11621.79|11621.97|11621.97|11621.79|11621.79|0
1643296340000|2022-01-27 15:12:20|11622.77|11622.77|11621.58|11621.58|11623.75|11623.75|11621.58|11621.58|0
1643296350000|2022-01-27 15:12:30|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|0
1643296360000|2022-01-27 15:12:40|11621.44|11621.44|11621.44|11621.44|11621.44|11621.44|11621.44|11621.44|0
1643296370000|2022-01-27 15:12:50|11621.65|11621.65|11621.65|11621.65|11621.65|11621.65|11621.65|11621.65|0
1643296380000|2022-01-27 15:13:00|11620.33|11620.33|11618.32|11618.32|11620.33|11620.33|11618.32|11618.32|0
1643296390000|2022-01-27 15:13:10|11620.01|11620.01|11620.01|11620.01|11620.01|11620.01|11620.01|11620.01|0
1643296400000|2022-01-27 15:13:20|11620.41|11620.41|11620.66|11620.66|11620.66|11620.66|11619.94|11619.94|0
1643296410000|2022-01-27 15:13:30|11620.99|11620.99|11621.64|11621.64|11621.64|11621.64|11620.66|11620.66|0
1643296420000|2022-01-27 15:13:40|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|0
1643296440000|2022-01-27 15:14:00|11621.06|11621.06|11619.77|11619.77|11621.17|11621.17|11619.77|11619.77|0
1643296450000|2022-01-27 15:14:10|11620.75|11620.75|11620.75|11620.75|11620.75|11620.75|11620.75|11620.75|0
1643296460000|2022-01-27 15:14:20|11621.1|11621.1|11621.3|11621.3|11621.3|11621.3|11621.1|11621.1|0
1643296470000|2022-01-27 15:14:30|11620.32|11620.32|11620.49|11620.49|11620.49|11620.49|11620.32|11620.32|0
1643296480000|2022-01-27 15:14:40|11621.47|11621.47|11621.47|11621.47|11621.47|11621.47|11621.47|11621.47|0
1643296500000|2022-01-27 15:15:00|11621.83|11621.83|11621.83|11621.83|11621.83|11621.83|11621.83|11621.83|0
1643296520000|2022-01-27 15:15:20|11622.07|11622.07|11623.05|11623.05|11623.05|11623.05|11622.07|11622.07|0
1643296550000|2022-01-27 15:15:50|11623.39|11623.39|11619.47|11619.47|11623.39|11623.39|11619.47|11619.47|0
1643296560000|2022-01-27 15:16:00|11620.45|11620.45|11619.94|11619.94|11620.45|11620.45|11619.94|11619.94|0
1643296570000|2022-01-27 15:16:10|11618.76|11618.76|11618.76|11618.76|11618.76|11618.76|11618.76|11618.76|0
1643296580000|2022-01-27 15:16:20|11618.45|11618.45|11617.99|11617.99|11618.45|11618.45|11617.01|11617.01|0
1643296590000|2022-01-27 15:16:30|11617.87|11617.87|11618.2|11618.2|11618.2|11618.2|11617.87|11617.87|0
1643296600000|2022-01-27 15:16:40|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|0
1643296610000|2022-01-27 15:16:50|11618.04|11618.04|11618.04|11618.04|11618.04|11618.04|11618.04|11618.04|0
1643296620000|2022-01-27 15:17:00|11617.53|11617.53|11618.12|11618.12|11618.62|11618.62|11615.86|11615.86|0
1643296640000|2022-01-27 15:17:20|11617.95|11617.95|11617.95|11617.95|11617.95|11617.95|11617.95|11617.95|0
1643296660000|2022-01-27 15:17:40|11617.55|11617.55|11617.28|11617.28|11617.55|11617.55|11617.28|11617.28|0
1643296680000|2022-01-27 15:18:00|11618.26|11618.26|11618.26|11618.26|11618.26|11618.26|11618.26|11618.26|0
1643296690000|2022-01-27 15:18:10|11618.15|11618.15|11616.76|11616.76|11618.15|11618.15|11616.76|11616.76|0
1643296700000|2022-01-27 15:18:20|11616.91|11616.91|11616.61|11616.61|11616.91|11616.91|11616.61|11616.61|0
1643296710000|2022-01-27 15:18:30|11616.46|11616.46|11616.66|11616.66|11616.66|11616.66|11616.46|11616.46|0
1643296720000|2022-01-27 15:18:40|11615.48|11615.48|11615.36|11615.36|11615.48|11615.48|11615.36|11615.36|0
1643296730000|2022-01-27 15:18:50|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|0
1643296740000|2022-01-27 15:19:00|11615.4|11615.4|11613.78|11613.78|11615.55|11615.55|11613.78|11613.78|0
1643296750000|2022-01-27 15:19:10|11612.6|11612.6|11612.2|11612.2|11612.6|11612.6|11612.2|11612.2|0
1643296760000|2022-01-27 15:19:20|11611.22|11611.22|11611.22|11611.22|11611.22|11611.22|11611.22|11611.22|0
1643296770000|2022-01-27 15:19:30|11611.72|11611.72|11611.72|11611.72|11611.72|11611.72|11611.72|11611.72|0
1643296780000|2022-01-27 15:19:40|11611.84|11611.84|11611.44|11611.44|11611.84|11611.84|11611.44|11611.44|0
1643296790000|2022-01-27 15:19:50|11611.7|11611.7|11611.7|11611.7|11611.7|11611.7|11611.7|11611.7|0
1643296800000|2022-01-27 15:20:00|11614.35|11614.35|11613.37|11613.37|11616.62|11616.62|11613.25|11613.25|0
1643296810000|2022-01-27 15:20:10|11613.25|11613.25|11613.59|11613.59|11613.59|11613.59|11613.25|11613.25|0
1643296830000|2022-01-27 15:20:30|11614.57|11614.57|11614.17|11614.17|11614.57|11614.57|11614.17|11614.17|0
1643296840000|2022-01-27 15:20:40|11613.77|11613.77|11613.77|11613.77|11613.77|11613.77|11613.77|11613.77|0
1643296850000|2022-01-27 15:20:50|11614.75|11614.75|11614.57|11614.57|11614.75|11614.75|11613.77|11613.77|0
1643296860000|2022-01-27 15:21:00|11614.44|11614.44|11614.59|11614.59|11614.59|11614.59|11614.44|11614.44|0
1643296870000|2022-01-27 15:21:10|11614.85|11614.85|11615.63|11615.63|11615.63|11615.63|11614.72|11614.72|0
1643296880000|2022-01-27 15:21:20|11617.59|11617.59|11617.41|11617.41|11617.8|11617.8|11617.41|11617.41|0
1643296890000|2022-01-27 15:21:30|11617.8|11617.8|11619.17|11619.17|11619.17|11619.17|11617.8|11617.8|0
1643296900000|2022-01-27 15:21:40|11619.34|11619.34|11620.39|11620.39|11622.35|11622.35|11619.34|11619.34|0
1643296910000|2022-01-27 15:21:50|11620.56|11620.56|11620.56|11620.56|11620.56|11620.56|11620.56|11620.56|0
1643296920000|2022-01-27 15:22:00|11620.39|11620.39|11621.74|11621.74|11621.74|11621.74|11620.39|11620.39|0
1643296940000|2022-01-27 15:22:20|11620.76|11620.76|11620.91|11620.91|11620.91|11620.91|11620.76|11620.76|0
1643296960000|2022-01-27 15:22:40|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|0
1643296970000|2022-01-27 15:22:50|11621.97|11621.97|11622.02|11622.02|11622.02|11622.02|11621.97|11621.97|0
1643296980000|2022-01-27 15:23:00|11621.04|11621.04|11621.38|11621.38|11621.38|11621.38|11621.04|11621.04|0
1643296990000|2022-01-27 15:23:10|11621.21|11621.21|11621.03|11621.03|11621.21|11621.21|11620.88|11620.88|0
1643297000000|2022-01-27 15:23:20|11622.01|11622.01|11621.42|11621.42|11622.01|11622.01|11620.26|11620.26|0
1643297010000|2022-01-27 15:23:30|11621.34|11621.34|11617.3|11617.3|11621.34|11621.34|11617.3|11617.3|0
1643297020000|2022-01-27 15:23:40|11617.01|11617.01|11616.99|11616.99|11617.08|11617.08|11616.65|11616.65|0
1643297030000|2022-01-27 15:23:50|11616.58|11616.58|11616.27|11616.27|11616.69|11616.69|11616.27|11616.27|0
1643297040000|2022-01-27 15:24:00|11616.35|11616.35|11616.7|11616.7|11616.7|11616.7|11615.32|11615.32|0
1643297050000|2022-01-27 15:24:10|11616.81|11616.81|11614.19|11614.19|11616.81|11616.81|11614.19|11614.19|0
1643297060000|2022-01-27 15:24:20|11613.21|11613.21|11611.61|11611.61|11613.21|11613.21|11611.61|11611.61|0
1643297070000|2022-01-27 15:24:30|11611.31|11611.31|11610.36|11610.36|11611.31|11611.31|11610.36|11610.36|0
1643297080000|2022-01-27 15:24:40|11610.76|11610.76|11610.03|11610.03|11610.76|11610.76|11610.03|11610.03|0
1643297090000|2022-01-27 15:24:50|11608.84|11608.84|11609.58|11609.58|11609.58|11609.58|11608.84|11608.84|0
1643297100000|2022-01-27 15:25:00|11609.32|11609.32|11610.51|11610.51|11610.51|11610.51|11609.32|11609.32|0
1643297110000|2022-01-27 15:25:10|11610.43|11610.43|11607.5|11607.5|11610.43|11610.43|11607.5|11607.5|0
1643297120000|2022-01-27 15:25:20|11607.89|11607.89|11603.18|11603.18|11607.89|11607.89|11603.18|11603.18|0
1643297130000|2022-01-27 15:25:30|11603.33|11603.33|11602.35|11602.35|11603.33|11603.33|11601.37|11601.37|0
1643297140000|2022-01-27 15:25:40|11601.95|11601.95|11596.05|11596.05|11601.95|11601.95|11596.05|11596.05|0
1643297150000|2022-01-27 15:25:50|11595.82|11595.82|11595.82|11595.82|11595.82|11595.82|11595.82|11595.82|0
1643297160000|2022-01-27 15:26:00|11594.84|11594.84|11595.05|11595.05|11595.05|11595.05|11594.84|11594.84|0
1643297170000|2022-01-27 15:26:10|11596.23|11596.23|11595.89|11595.89|11596.23|11596.23|11595.89|11595.89|0
1643297180000|2022-01-27 15:26:20|11595.63|11595.63|11596.7|11596.7|11596.7|11596.7|11595.51|11595.51|0
1643297190000|2022-01-27 15:26:30|11596.82|11596.82|11597.5|11597.5|11598.48|11598.48|11596.73|11596.73|0
1643297200000|2022-01-27 15:26:40|11597.11|11597.11|11595.92|11595.92|11597.11|11597.11|11595.92|11595.92|0
1643297210000|2022-01-27 15:26:50|11595.57|11595.57|11593.41|11593.41|11595.57|11595.57|11593.41|11593.41|0
1643297220000|2022-01-27 15:27:00|11592.43|11592.43|11593.06|11593.06|11593.06|11593.06|11592.43|11592.43|0
1643297230000|2022-01-27 15:27:10|11592.9|11592.9|11592.64|11592.64|11592.9|11592.9|11592.52|11592.52|0
1643297240000|2022-01-27 15:27:20|11592.69|11592.69|11597.04|11597.04|11598.55|11598.55|11592.69|11592.69|0
1643297260000|2022-01-27 15:27:40|11597.25|11597.25|11597.13|11597.13|11597.25|11597.25|11597.13|11597.13|0
1643297270000|2022-01-27 15:27:50|11594.97|11594.97|11595.95|11595.95|11595.95|11595.95|11593.99|11593.99|0
1643297280000|2022-01-27 15:28:00|11596.35|11596.35|11596.27|11596.27|11596.35|11596.35|11595.95|11595.95|0
1643297290000|2022-01-27 15:28:10|11595.09|11595.09|11589.48|11589.48|11595.25|11595.25|11589.48|11589.48|0
1643297300000|2022-01-27 15:28:20|11588.98|11588.98|11586.61|11586.61|11588.98|11588.98|11586.61|11586.61|0
1643297310000|2022-01-27 15:28:30|11586.38|11586.38|11584.67|11584.67|11586.38|11586.38|11584.67|11584.67|0
1643297320000|2022-01-27 15:28:40|11583.69|11583.69|11582.5|11582.5|11583.69|11583.69|11582.5|11582.5|0
1643297330000|2022-01-27 15:28:50|11582.34|11582.34|11581.94|11581.94|11582.34|11582.34|11581.94|11581.94|0
1643297340000|2022-01-27 15:29:00|11583.12|11583.12|11583.12|11583.12|11583.12|11583.12|11583.12|11583.12|0
1643297350000|2022-01-27 15:29:10|11584.31|11584.31|11585.55|11585.55|11585.71|11585.71|11584.31|11584.31|0
1643297360000|2022-01-27 15:29:20|11584.57|11584.57|11584.57|11584.57|11584.57|11584.57|11584.57|11584.57|0
1643297370000|2022-01-27 15:29:30|11584.11|11584.11|11581.87|11581.87|11584.11|11584.11|11581.87|11581.87|0
1643297380000|2022-01-27 15:29:40|11581.7|11581.7|11580.56|11580.56|11581.7|11581.7|11580.56|11580.56|0
1643297390000|2022-01-27 15:29:50|11580.54|11580.54|11579.04|11579.04|11580.54|11580.54|11578.69|11578.69|0
1643297400000|2022-01-27 15:30:00|11578.64|11578.64|11578.64|11578.64|11578.64|11578.64|11578.64|11578.64|0
1643297410000|2022-01-27 15:30:10|11578.29|11578.29|11577.53|11577.53|11578.29|11578.29|11577.32|11577.32|0
1643297420000|2022-01-27 15:30:20|11577.76|11577.76|11577.36|11577.36|11578.95|11578.95|11577.36|11577.36|0
1643297430000|2022-01-27 15:30:30|11577.7|11577.7|11575.32|11575.32|11577.7|11577.7|11575.32|11575.32|0
1643297440000|2022-01-27 15:30:40|11574.92|11574.92|11572.76|11572.76|11574.92|11574.92|11572.76|11572.76|0
1643297450000|2022-01-27 15:30:50|11572.36|11572.36|11572.36|11572.36|11572.36|11572.36|11572.36|11572.36|0
1643297460000|2022-01-27 15:31:00|11572.67|11572.67|11570.04|11570.04|11573.15|11573.15|11570.04|11570.04|0
1643297470000|2022-01-27 15:31:10|11569.83|11569.83|11565.47|11565.47|11569.83|11569.83|11565.47|11565.47|0
1643297480000|2022-01-27 15:31:20|11564.49|11564.49|11563.31|11563.31|11564.49|11564.49|11563.19|11563.19|0
1643297490000|2022-01-27 15:31:30|11562.81|11562.81|11562.56|11562.56|11562.81|11562.81|11562.56|11562.56|0
1643297500000|2022-01-27 15:31:40|11562.68|11562.68|11560.61|11560.61|11562.68|11562.68|11560.61|11560.61|0
1643297510000|2022-01-27 15:31:50|11560.94|11560.94|11560.94|11560.94|11560.94|11560.94|11560.94|11560.94|0
1643297520000|2022-01-27 15:32:00|11558.98|11558.98|11560.04|11560.04|11561.15|11561.15|11558.98|11558.98|0
1643297530000|2022-01-27 15:32:10|11559.8|11559.8|11561.44|11561.44|11562.42|11562.42|11559.65|11559.65|0
1643297540000|2022-01-27 15:32:20|11560.26|11560.26|11559.51|11559.51|11560.26|11560.26|11559.17|11559.17|0
1643297550000|2022-01-27 15:32:30|11559.39|11559.39|11559.39|11559.39|11559.39|11559.39|11559.39|11559.39|0
1643297580000|2022-01-27 15:33:00|11561.35|11561.35|11563.97|11563.97|11563.97|11563.97|11561.35|11561.35|0
1643297590000|2022-01-27 15:33:10|11564.36|11564.36|11564.63|11564.63|11565.61|11565.61|11564.36|11564.36|0
1643297600000|2022-01-27 15:33:20|11565.27|11565.27|11565.43|11565.43|11565.6|11565.6|11565.27|11565.27|0
1643297610000|2022-01-27 15:33:30|11565.55|11565.55|11563.96|11563.96|11565.55|11565.55|11563.96|11563.96|0
1643297620000|2022-01-27 15:33:40|11562.98|11562.98|11561.02|11561.02|11562.98|11562.98|11561.02|11561.02|0
1643297630000|2022-01-27 15:33:50|11559.84|11559.84|11558.86|11558.86|11559.84|11559.84|11558.65|11558.65|0
1643297640000|2022-01-27 15:34:00|11558.62|11558.62|11557.21|11557.21|11558.62|11558.62|11557.21|11557.21|0
1643297660000|2022-01-27 15:34:20|11556.23|11556.23|11555.54|11555.54|11556.23|11556.23|11555.54|11555.54|0
1643297670000|2022-01-27 15:34:30|11555.88|11555.88|11558.45|11558.45|11558.45|11558.45|11555.88|11555.88|0
1643297680000|2022-01-27 15:34:40|11558.05|11558.05|11558.05|11558.05|11558.05|11558.05|11558.05|11558.05|0
1643297700000|2022-01-27 15:35:00|11556.86|11556.86|11556.57|11556.57|11556.92|11556.92|11556.57|11556.57|0
1643297710000|2022-01-27 15:35:10|11556.52|11556.52|11556.92|11556.92|11556.92|11556.92|11556.52|11556.52|0
1643297720000|2022-01-27 15:35:20|11556.87|11556.87|11559.62|11559.62|11560.76|11560.76|11556.87|11556.87|0
1643297730000|2022-01-27 15:35:30|11559.38|11559.38|11560.18|11560.18|11560.18|11560.18|11559.38|11559.38|0
1643297740000|2022-01-27 15:35:40|11561.16|11561.16|11561.16|11561.16|11561.16|11561.16|11561.16|11561.16|0
1643297750000|2022-01-27 15:35:50|11561.36|11561.36|11564.67|11564.67|11564.67|11564.67|11561.36|11561.36|0
1643297760000|2022-01-27 15:36:00|11564.78|11564.78|11565.02|11565.02|11565.02|11565.02|11564.78|11564.78|0
1643297770000|2022-01-27 15:36:10|11565|11565|11565.31|11565.31|11565.31|11565.31|11565|11565|0
1643297780000|2022-01-27 15:36:20|11565.1|11565.1|11563.14|11563.14|11565.1|11565.1|11563.14|11563.14|0
1643297790000|2022-01-27 15:36:30|11563.4|11563.4|11559.96|11559.96|11563.4|11563.4|11559.91|11559.91|0
1643297800000|2022-01-27 15:36:40|11560.05|11560.05|11560.44|11560.44|11560.94|11560.94|11559.96|11559.96|0
1643297810000|2022-01-27 15:36:50|11560.7|11560.7|11559.69|11559.69|11560.7|11560.7|11559.69|11559.69|0
1643297820000|2022-01-27 15:37:00|11560.21|11560.21|11561.76|11561.76|11561.76|11561.76|11560.21|11560.21|0
1643297830000|2022-01-27 15:37:10|11562.26|11562.26|11563.03|11563.03|11563.03|11563.03|11562.26|11562.26|0
1643297840000|2022-01-27 15:37:20|11562.69|11562.69|11561.5|11561.5|11562.69|11562.69|11561.5|11561.5|0
1643297850000|2022-01-27 15:37:30|11559.54|11559.54|11559.54|11559.54|11559.54|11559.54|11559.54|11559.54|0
1643297860000|2022-01-27 15:37:40|11559.71|11559.71|11556.56|11556.56|11559.71|11559.71|11556.56|11556.56|0
1643297870000|2022-01-27 15:37:50|11556.49|11556.49|11556.49|11556.49|11556.49|11556.49|11556.49|11556.49|0
1643297880000|2022-01-27 15:38:00|11556.34|11556.34|11560|11560|11560|11560|11556.33|11556.33|0
1643297890000|2022-01-27 15:38:10|11560.3|11560.3|11560.92|11560.92|11561.9|11561.9|11560.3|11560.3|0
1643297900000|2022-01-27 15:38:20|11561.09|11561.09|11562.29|11562.29|11562.29|11562.29|11561.09|11561.09|0
1643297910000|2022-01-27 15:38:30|11563.27|11563.27|11563.69|11563.69|11563.69|11563.69|11562.09|11562.09|0
1643297920000|2022-01-27 15:38:40|11562.51|11562.51|11562.51|11562.51|11562.51|11562.51|11562.51|11562.51|0
1643297930000|2022-01-27 15:38:50|11561.53|11561.53|11559.82|11559.82|11561.53|11561.53|11559.82|11559.82|0
1643297940000|2022-01-27 15:39:00|11557.86|11557.86|11556.44|11556.44|11557.86|11557.86|11556.15|11556.15|0
1643297950000|2022-01-27 15:39:10|11556.23|11556.23|11553.13|11553.13|11556.23|11556.23|11553.13|11553.13|0
1643297960000|2022-01-27 15:39:20|11552.96|11552.96|11551.66|11551.66|11553.13|11553.13|11551.66|11551.66|0
1643297970000|2022-01-27 15:39:30|11552.18|11552.18|11551.76|11551.76|11552.18|11552.18|11551.76|11551.76|0
1643297980000|2022-01-27 15:39:40|11551.55|11551.55|11550.57|11550.57|11551.55|11551.55|11550.57|11550.57|0
1643297990000|2022-01-27 15:39:50|11550.77|11550.77|11552.5|11552.5|11553.13|11553.13|11550.77|11550.77|0
1643298000000|2022-01-27 15:40:00|11552.9|11552.9|11555.29|11555.29|11555.65|11555.65|11552.9|11552.9|0
1643298010000|2022-01-27 15:40:10|11554.11|11554.11|11553.6|11553.6|11554.12|11554.12|11552.63|11552.63|0
1643298020000|2022-01-27 15:40:20|11554.78|11554.78|11557.15|11557.15|11557.15|11557.15|11554.78|11554.78|0
1643298030000|2022-01-27 15:40:30|11557.2|11557.2|11557.98|11557.98|11557.98|11557.98|11557.2|11557.2|0
1643298040000|2022-01-27 15:40:40|11557.82|11557.82|11557.57|11557.57|11558.09|11558.09|11557.31|11557.31|0
1643298050000|2022-01-27 15:40:50|11555.19|11555.19|11552.56|11552.56|11555.54|11555.54|11552.56|11552.56|0
1643298060000|2022-01-27 15:41:00|11552.4|11552.4|11552.85|11552.85|11552.9|11552.9|11552.4|11552.4|0
1643298070000|2022-01-27 15:41:10|11553.06|11553.06|11556.41|11556.41|11556.41|11556.41|11553.06|11553.06|0
1643298080000|2022-01-27 15:41:20|11556.46|11556.46|11554.09|11554.09|11556.46|11556.46|11554.09|11554.09|0
1643298090000|2022-01-27 15:41:30|11554.3|11554.3|11554.51|11554.51|11554.51|11554.51|11554.3|11554.3|0
1643298100000|2022-01-27 15:41:40|11554.64|11554.64|11554.64|11554.64|11554.64|11554.64|11554.64|11554.64|0
1643298120000|2022-01-27 15:42:00|11554.47|11554.47|11557.19|11557.19|11557.19|11557.19|11554.47|11554.47|0
1643298130000|2022-01-27 15:42:10|11556|11556|11556.42|11556.42|11556.42|11556.42|11556|11556|0
1643298140000|2022-01-27 15:42:20|11556.63|11556.63|11556.63|11556.63|11556.63|11556.63|11556.63|11556.63|0
1643298150000|2022-01-27 15:42:30|11558.59|11558.59|11558.59|11558.59|11558.59|11558.59|11558.59|11558.59|0
1643298160000|2022-01-27 15:42:40|11557.61|11557.61|11557.61|11557.61|11557.61|11557.61|11557.61|11557.61|0
1643298170000|2022-01-27 15:42:50|11557.66|11557.66|11558.05|11558.05|11558.05|11558.05|11557.66|11557.66|0
1643298180000|2022-01-27 15:43:00|11557.93|11557.93|11557.98|11557.98|11557.98|11557.98|11557.93|11557.93|0
1643298190000|2022-01-27 15:43:10|11558.33|11558.33|11559.7|11559.7|11559.82|11559.82|11558.33|11558.33|0
1643298200000|2022-01-27 15:43:20|11559.5|11559.5|11559.38|11559.38|11559.5|11559.5|11559.38|11559.38|0
1643298210000|2022-01-27 15:43:30|11559.25|11559.25|11560.44|11560.44|11560.44|11560.44|11559.25|11559.25|0
1643298220000|2022-01-27 15:43:40|11560.65|11560.65|11561.23|11561.23|11561.23|11561.23|11560.65|11560.65|0
1643298230000|2022-01-27 15:43:50|11561.62|11561.62|11564.65|11564.65|11564.65|11564.65|11561.62|11561.62|0
1643298240000|2022-01-27 15:44:00|11564.82|11564.82|11566.98|11566.98|11566.98|11566.98|11564.82|11564.82|0
1643298250000|2022-01-27 15:44:10|11566.82|11566.82|11566.94|11566.94|11566.94|11566.94|11566.82|11566.82|0
1643298260000|2022-01-27 15:44:20|11567.01|11567.01|11567.84|11567.84|11567.84|11567.84|11567.01|11567.01|0
1643298270000|2022-01-27 15:44:30|11568.34|11568.34|11569.03|11569.03|11569.03|11569.03|11568.34|11568.34|0
1643298280000|2022-01-27 15:44:40|11569.13|11569.13|11571.09|11571.09|11571.09|11571.09|11569.13|11569.13|0
1643298290000|2022-01-27 15:44:50|11571.14|11571.14|11571.97|11571.97|11571.97|11571.97|11571.14|11571.14|0
1643298300000|2022-01-27 15:45:00|11572.09|11572.09|11577.94|11577.94|11577.94|11577.94|11572.09|11572.09|0
1643298310000|2022-01-27 15:45:10|11579.13|11579.13|11583.2|11583.2|11583.2|11583.2|11578.89|11578.89|0
1643298320000|2022-01-27 15:45:20|11583.53|11583.53|11585.48|11585.48|11585.48|11585.48|11583.53|11583.53|0
1643298330000|2022-01-27 15:45:30|11585.88|11585.88|11589.36|11589.36|11589.36|11589.36|11585.88|11585.88|0
1643298340000|2022-01-27 15:45:40|11589.27|11589.27|11591.04|11591.04|11591.04|11591.04|11589.27|11589.27|0
1643298350000|2022-01-27 15:45:50|11591.21|11591.21|11593.51|11593.51|11593.51|11593.51|11591.21|11591.21|0
1643298360000|2022-01-27 15:46:00|11593.3|11593.3|11594.91|11594.91|11595.57|11595.57|11593.3|11593.3|0
1643298370000|2022-01-27 15:46:10|11592.54|11592.54|11589.58|11589.58|11592.54|11592.54|11589.58|11589.58|0
1643298380000|2022-01-27 15:46:20|11588.89|11588.89|11589.14|11589.14|11589.14|11589.14|11588.89|11588.89|0
1643298390000|2022-01-27 15:46:30|11589.35|11589.35|11589.47|11589.47|11589.47|11589.47|11589.35|11589.35|0
1643298400000|2022-01-27 15:46:40|11589.58|11589.58|11589.58|11589.58|11589.75|11589.75|11589.58|11589.58|0
1643298410000|2022-01-27 15:46:50|11588.6|11588.6|11586.95|11586.95|11588.6|11588.6|11586.95|11586.95|0
1643298420000|2022-01-27 15:47:00|11587.12|11587.12|11588.59|11588.59|11588.59|11588.59|11587|11587|0
1643298430000|2022-01-27 15:47:10|11588.43|11588.43|11588.28|11588.28|11588.43|11588.43|11588.28|11588.28|0
1643298440000|2022-01-27 15:47:20|11588.43|11588.43|11587.45|11587.45|11588.43|11588.43|11587.45|11587.45|0
1643298450000|2022-01-27 15:47:30|11587.61|11587.61|11587.26|11587.26|11587.61|11587.61|11587.26|11587.26|0
1643298460000|2022-01-27 15:47:40|11588.24|11588.24|11588.24|11588.24|11588.24|11588.24|11588.24|11588.24|0
1643298470000|2022-01-27 15:47:50|11587.26|11587.26|11587.26|11587.26|11587.26|11587.26|11587.26|11587.26|0
1643298480000|2022-01-27 15:48:00|11588.24|11588.24|11585.37|11585.37|11588.24|11588.24|11585.37|11585.37|0
1643298490000|2022-01-27 15:48:10|11584.87|11584.87|11581.68|11581.68|11584.87|11584.87|11581.56|11581.56|0
1643298500000|2022-01-27 15:48:20|11581.53|11581.53|11581.22|11581.22|11581.53|11581.53|11581.05|11581.05|0
1643298510000|2022-01-27 15:48:30|11581.05|11581.05|11581.05|11581.05|11581.05|11581.05|11581.05|11581.05|0
1643298520000|2022-01-27 15:48:40|11581.22|11581.22|11580.99|11580.99|11581.22|11581.22|11580.99|11580.99|0
1643298530000|2022-01-27 15:48:50|11581.97|11581.97|11579.58|11579.58|11581.97|11581.97|11579.58|11579.58|0
1643298540000|2022-01-27 15:49:00|11579.46|11579.46|11583.85|11583.85|11583.85|11583.85|11579.46|11579.46|0
1643298550000|2022-01-27 15:49:10|11584.25|11584.25|11584.62|11584.62|11584.62|11584.62|11584.25|11584.25|0
1643298560000|2022-01-27 15:49:20|11582.66|11582.66|11582.66|11582.66|11582.66|11582.66|11582.66|11582.66|0
1643298570000|2022-01-27 15:49:30|11582.92|11582.92|11585.7|11585.7|11585.7|11585.7|11582.92|11582.92|0
1643298580000|2022-01-27 15:49:40|11585.82|11585.82|11587.94|11587.94|11587.94|11587.94|11585.42|11585.42|0
1643298590000|2022-01-27 15:49:50|11587.52|11587.52|11587.62|11587.62|11588.8|11588.8|11587.4|11587.4|0
1643298600000|2022-01-27 15:50:00|11584.68|11584.68|11584.94|11584.94|11584.94|11584.94|11584.56|11584.56|0
1643298610000|2022-01-27 15:50:10|11587.88|11587.88|11587.88|11587.88|11587.88|11587.88|11587.88|11587.88|0
1643298620000|2022-01-27 15:50:20|11590.25|11590.25|11590.75|11590.75|11590.91|11590.91|11590.25|11590.25|0
1643298630000|2022-01-27 15:50:30|11591.25|11591.25|11592.23|11592.23|11592.23|11592.23|11591.25|11591.25|0
1643298640000|2022-01-27 15:50:40|11592.46|11592.46|11590.83|11590.83|11592.67|11592.67|11590.66|11590.66|0
1643298650000|2022-01-27 15:50:50|11590.61|11590.61|11589.08|11589.08|11590.61|11590.61|11589.08|11589.08|0
1643298660000|2022-01-27 15:51:00|11589.2|11589.2|11589.32|11589.32|11589.32|11589.32|11589.2|11589.2|0
1643298670000|2022-01-27 15:51:10|11590.3|11590.3|11591.84|11591.84|11593.01|11593.01|11590.3|11590.3|0
1643298680000|2022-01-27 15:51:20|11592.04|11592.04|11591.52|11591.52|11592.71|11592.71|11589.27|11589.27|0
1643298690000|2022-01-27 15:51:30|11592.71|11592.71|11593.08|11593.08|11593.69|11593.69|11592.71|11592.71|0
1643298700000|2022-01-27 15:51:40|11592.92|11592.92|11593.9|11593.9|11593.9|11593.9|11592.92|11592.92|0
1643298710000|2022-01-27 15:51:50|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|0
1643298730000|2022-01-27 15:52:10|11595.64|11595.64|11594.46|11594.46|11595.64|11595.64|11594.46|11594.46|0
1643298750000|2022-01-27 15:52:30|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|0
1643298760000|2022-01-27 15:52:40|11594.46|11594.46|11594.29|11594.29|11594.46|11594.46|11594.29|11594.29|0
1643298770000|2022-01-27 15:52:50|11594.53|11594.53|11594.53|11594.53|11594.53|11594.53|11594.53|11594.53|0
1643298780000|2022-01-27 15:53:00|11593.34|11593.34|11591.79|11591.79|11593.34|11593.34|11590.47|11590.47|0
1643298790000|2022-01-27 15:53:10|11591.44|11591.44|11591.44|11591.44|11591.44|11591.44|11591.44|11591.44|0
1643298800000|2022-01-27 15:53:20|11591.84|11591.84|11593.45|11593.45|11593.45|11593.45|11591.44|11591.44|0
1643298810000|2022-01-27 15:53:30|11593.23|11593.23|11593.23|11593.23|11593.23|11593.23|11593.23|11593.23|0
1643298830000|2022-01-27 15:53:50|11593.35|11593.35|11593.35|11593.35|11593.35|11593.35|11593.35|11593.35|0
1643298840000|2022-01-27 15:54:00|11593.57|11593.57|11593.49|11593.49|11593.57|11593.57|11593.49|11593.49|0
1643298850000|2022-01-27 15:54:10|11592.3|11592.3|11592.3|11592.3|11592.3|11592.3|11592.3|11592.3|0
1643298860000|2022-01-27 15:54:20|11593.28|11593.28|11593.28|11593.28|11593.28|11593.28|11593.28|11593.28|0
1643298870000|2022-01-27 15:54:30|11593.49|11593.49|11596.06|11596.06|11596.06|11596.06|11593.49|11593.49|0
1643298890000|2022-01-27 15:54:50|11594.1|11594.1|11594.25|11594.25|11594.25|11594.25|11594.1|11594.1|0
1643298900000|2022-01-27 15:55:00|11593.9|11593.9|11593.9|11593.9|11593.9|11593.9|11593.82|11593.82|0
1643298910000|2022-01-27 15:55:10|11594.02|11594.02|11594.79|11594.79|11594.79|11594.79|11593.81|11593.81|0
1643298920000|2022-01-27 15:55:20|11595.77|11595.77|11595.77|11595.77|11595.77|11595.77|11595.77|11595.77|0
1643298930000|2022-01-27 15:55:30|11595.94|11595.94|11595.94|11595.94|11595.94|11595.94|11595.94|11595.94|0
1643298940000|2022-01-27 15:55:40|11596.15|11596.15|11594.19|11594.19|11596.15|11596.15|11594.19|11594.19|0
1643298950000|2022-01-27 15:55:50|11594.02|11594.02|11593.22|11593.22|11594.02|11594.02|11593.22|11593.22|0
1643298970000|2022-01-27 15:56:10|11594.2|11594.2|11594.2|11594.2|11594.2|11594.2|11594.2|11594.2|0
1643298980000|2022-01-27 15:56:20|11593.86|11593.86|11593.86|11593.86|11593.86|11593.86|11593.86|11593.86|0
1643298990000|2022-01-27 15:56:30|11592.88|11592.88|11593.86|11593.86|11593.86|11593.86|11592.88|11592.88|0
1643299000000|2022-01-27 15:56:40|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|0
1643299010000|2022-01-27 15:56:50|11592.48|11592.48|11592.78|11592.78|11592.78|11592.78|11592.48|11592.48|0
1643299020000|2022-01-27 15:57:00|11593.97|11593.97|11595.25|11595.25|11595.25|11595.25|11593.94|11593.94|0
1643299030000|2022-01-27 15:57:10|11595.64|11595.64|11597.31|11597.31|11597.48|11597.48|11595.64|11595.64|0
1643299040000|2022-01-27 15:57:20|11597.48|11597.48|11601.58|11601.58|11601.58|11601.58|11597.48|11597.48|0
1643299060000|2022-01-27 15:57:40|11602.56|11602.56|11602.39|11602.39|11602.73|11602.73|11602.39|11602.39|0
1643299080000|2022-01-27 15:58:00|11603.37|11603.37|11603.74|11603.74|11603.74|11603.74|11603.37|11603.37|0
1643299090000|2022-01-27 15:58:10|11604.07|11604.07|11607.93|11607.93|11607.93|11607.93|11603.62|11603.62|0
1643299100000|2022-01-27 15:58:20|11607.96|11607.96|11607.83|11607.83|11608.97|11608.97|11607.83|11607.83|0
1643299110000|2022-01-27 15:58:30|11608.09|11608.09|11608.09|11608.09|11608.09|11608.09|11608.09|11608.09|0
1643299120000|2022-01-27 15:58:40|11608.25|11608.25|11610.21|11610.21|11610.21|11610.21|11608.25|11608.25|0
1643299130000|2022-01-27 15:58:50|11611.4|11611.4|11611.61|11611.61|11611.61|11611.61|11611.4|11611.4|0
1643299140000|2022-01-27 15:59:00|11611.87|11611.87|11612.63|11612.63|11612.63|11612.63|11611.65|11611.65|0
1643299150000|2022-01-27 15:59:10|11612.68|11612.68|11611.17|11611.17|11612.68|11612.68|11611.17|11611.17|0
1643299160000|2022-01-27 15:59:20|11609.21|11609.21|11609.04|11609.04|11609.54|11609.54|11609.04|11609.04|0
1643299180000|2022-01-27 15:59:40|11609.37|11609.37|11612.99|11612.99|11612.99|11612.99|11609.37|11609.37|0
1643299190000|2022-01-27 15:59:50|11613.2|11613.2|11613.44|11613.44|11613.44|11613.44|11613.2|11613.2|0
1643299200000|2022-01-27 16:00:00|11614.42|11614.42|11615.99|11615.99|11615.99|11615.99|11614.42|11614.42|0
1643299210000|2022-01-27 16:00:10|11616.97|11616.97|11617.74|11617.74|11617.74|11617.74|11616.97|11616.97|0
1643299220000|2022-01-27 16:00:20|11617.87|11617.87|11619.35|11619.35|11619.35|11619.35|11617.87|11617.87|0
1643299230000|2022-01-27 16:00:30|11619.69|11619.69|11621.01|11621.01|11621.01|11621.01|11619.69|11619.69|0
1643299240000|2022-01-27 16:00:40|11621.34|11621.34|11621.9|11621.9|11621.9|11621.9|11621.34|11621.34|0
1643299250000|2022-01-27 16:00:50|11622.32|11622.32|11622.44|11622.44|11622.44|11622.44|11622.32|11622.32|0
1643299260000|2022-01-27 16:01:00|11622.33|11622.33|11623.06|11623.06|11623.06|11623.06|11621.91|11621.91|0
1643299270000|2022-01-27 16:01:10|11622.9|11622.9|11623.83|11623.83|11623.83|11623.83|11622.85|11622.85|0
1643299280000|2022-01-27 16:01:20|11623.49|11623.49|11622.62|11622.62|11623.49|11623.49|11622.62|11622.62|0
1643299290000|2022-01-27 16:01:30|11623.81|11623.81|11624.15|11624.15|11624.15|11624.15|11623.81|11623.81|0
1643299300000|2022-01-27 16:01:40|11624.37|11624.37|11624.73|11624.73|11624.73|11624.73|11624.37|11624.37|0
1643299310000|2022-01-27 16:01:50|11624.89|11624.89|11624.89|11624.89|11624.89|11624.89|11624.89|11624.89|0
1643299320000|2022-01-27 16:02:00|11625.06|11625.06|11620.54|11620.54|11625.06|11625.06|11620.54|11620.54|0
1643299330000|2022-01-27 16:02:10|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|0
1643299340000|2022-01-27 16:02:20|11620.74|11620.74|11620.66|11620.66|11620.74|11620.74|11620.66|11620.66|0
1643299350000|2022-01-27 16:02:30|11621.84|11621.84|11622.21|11622.21|11622.43|11622.43|11621.84|11621.84|0
1643299360000|2022-01-27 16:02:40|11622.34|11622.34|11622.74|11622.74|11622.74|11622.74|11622.34|11622.34|0
1643299370000|2022-01-27 16:02:50|11623.93|11623.93|11625.15|11625.15|11625.15|11625.15|11622.74|11622.74|0
1643299380000|2022-01-27 16:03:00|11627.11|11627.11|11625.57|11625.57|11627.74|11627.74|11625.57|11625.57|0
1643299390000|2022-01-27 16:03:10|11626.55|11626.55|11627.05|11627.05|11627.05|11627.05|11626.55|11626.55|0
1643299410000|2022-01-27 16:03:30|11627.21|11627.21|11624.6|11624.6|11628|11628|11624.6|11624.6|0
1643299420000|2022-01-27 16:03:40|11624.81|11624.81|11626.98|11626.98|11626.98|11626.98|11624.81|11624.81|0
1643299430000|2022-01-27 16:03:50|11628.17|11628.17|11628.72|11628.72|11628.86|11628.86|11626.48|11626.48|0
1643299440000|2022-01-27 16:04:00|11628.84|11628.84|11629.07|11629.07|11629.07|11629.07|11628.84|11628.84|0
1643299450000|2022-01-27 16:04:10|11628.95|11628.95|11628.95|11628.95|11628.95|11628.95|11628.95|11628.95|0
1643299460000|2022-01-27 16:04:20|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|0
1643299470000|2022-01-27 16:04:30|11628.4|11628.4|11628.8|11628.8|11628.8|11628.8|11628.4|11628.4|0
1643299480000|2022-01-27 16:04:40|11626.84|11626.84|11626.84|11626.84|11626.84|11626.84|11626.84|11626.84|0
1643299490000|2022-01-27 16:04:50|11626.63|11626.63|11626.63|11626.63|11626.63|11626.63|11626.63|11626.63|0
1643299500000|2022-01-27 16:05:00|11627.61|11627.61|11627.24|11627.24|11627.61|11627.61|11627.21|11627.21|0
1643299510000|2022-01-27 16:05:10|11624.87|11624.87|11626.27|11626.27|11626.27|11626.27|11624.87|11624.87|0
1643299520000|2022-01-27 16:05:20|11625.29|11625.29|11622.73|11622.73|11625.29|11625.29|11622.73|11622.73|0
1643299540000|2022-01-27 16:05:40|11622.85|11622.85|11623.07|11623.07|11623.41|11623.41|11622.85|11622.85|0
1643299550000|2022-01-27 16:05:50|11621.88|11621.88|11623.07|11623.07|11623.07|11623.07|11621.88|11621.88|0
1643299560000|2022-01-27 16:06:00|11624.25|11624.25|11625.08|11625.08|11625.08|11625.08|11624.25|11624.25|0
1643299570000|2022-01-27 16:06:10|11623.9|11623.9|11623.9|11623.9|11623.9|11623.9|11623.9|11623.9|0
1643299580000|2022-01-27 16:06:20|11623.78|11623.78|11622.56|11622.56|11623.78|11623.78|11622.56|11622.56|0
1643299590000|2022-01-27 16:06:30|11622.77|11622.77|11622.35|11622.35|11622.77|11622.77|11622.13|11622.13|0
1643299600000|2022-01-27 16:06:40|11619.97|11619.97|11617.05|11617.05|11621.16|11621.16|11616.02|11616.02|0
1643299610000|2022-01-27 16:06:50|11617.31|11617.31|11618.5|11618.5|11618.5|11618.5|11617.31|11617.31|0
1643299620000|2022-01-27 16:07:00|11619.68|11619.68|11621.16|11621.16|11621.16|11621.16|11619.68|11619.68|0
1643299630000|2022-01-27 16:07:10|11621.05|11621.05|11620.78|11620.78|11621.05|11621.05|11620.78|11620.78|0
1643299640000|2022-01-27 16:07:20|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|0
1643299650000|2022-01-27 16:07:30|11621.29|11621.29|11620.94|11620.94|11621.29|11621.29|11620.94|11620.94|0
1643299660000|2022-01-27 16:07:40|11620.54|11620.54|11620.54|11620.54|11620.54|11620.54|11620.54|11620.54|0
1643299670000|2022-01-27 16:07:50|11620.38|11620.38|11616.56|11616.56|11620.38|11620.38|11616.56|11616.56|0
1643299680000|2022-01-27 16:08:00|11616.48|11616.48|11615.14|11615.14|11616.48|11616.48|11615.14|11615.14|0
1643299690000|2022-01-27 16:08:10|11615.48|11615.48|11613.96|11613.96|11615.48|11615.48|11613.96|11613.96|0
1643299700000|2022-01-27 16:08:20|11613.56|11613.56|11612.81|11612.81|11613.56|11613.56|11612.58|11612.58|0
1643299710000|2022-01-27 16:08:30|11612.55|11612.55|11605.6|11605.6|11612.55|11612.55|11605.6|11605.6|0
1643299720000|2022-01-27 16:08:40|11605.66|11605.66|11604.37|11604.37|11605.66|11605.66|11604.37|11604.37|0
1643299730000|2022-01-27 16:08:50|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|0
1643299740000|2022-01-27 16:09:00|11604.37|11604.37|11604.77|11604.77|11605.16|11605.16|11604.37|11604.37|0
1643299750000|2022-01-27 16:09:10|11605.16|11605.16|11603.79|11603.79|11605.16|11605.16|11603.79|11603.79|0
1643299760000|2022-01-27 16:09:20|11601.41|11601.41|11604.35|11604.35|11604.75|11604.75|11601.41|11601.41|0
1643299770000|2022-01-27 16:09:30|11605.54|11605.54|11605.87|11605.87|11605.87|11605.87|11605.54|11605.54|0
1643299780000|2022-01-27 16:09:40|11605.99|11605.99|11605.99|11605.99|11605.99|11605.99|11605.99|11605.99|0
1643299790000|2022-01-27 16:09:50|11606.38|11606.38|11605.01|11605.01|11606.38|11606.38|11605.01|11605.01|0
1643299800000|2022-01-27 16:10:00|11605.27|11605.27|11609.62|11609.62|11609.62|11609.62|11605.27|11605.27|0
1643299810000|2022-01-27 16:10:10|11609.42|11609.42|11609.32|11609.32|11609.42|11609.42|11609.32|11609.32|0
1643299820000|2022-01-27 16:10:20|11610.5|11610.5|11610.5|11610.5|11610.5|11610.5|11610.5|11610.5|0
1643299840000|2022-01-27 16:10:40|11610.85|11610.85|11610.42|11610.42|11611.12|11611.12|11610.06|11610.06|0
1643299850000|2022-01-27 16:10:50|11608.84|11608.84|11608.37|11608.37|11608.89|11608.89|11608.37|11608.37|0
1643299860000|2022-01-27 16:11:00|11607.39|11607.39|11606.21|11606.21|11607.39|11607.39|11606.21|11606.21|0
1643299870000|2022-01-27 16:11:10|11605.23|11605.23|11605.23|11605.23|11605.23|11605.23|11605.23|11605.23|0
1643299880000|2022-01-27 16:11:20|11604.89|11604.89|11604.89|11604.89|11604.89|11604.89|11604.5|11604.5|0
1643299890000|2022-01-27 16:11:30|11603.71|11603.71|11602.46|11602.46|11603.71|11603.71|11602.46|11602.46|0
1643299900000|2022-01-27 16:11:40|11601.28|11601.28|11599.62|11599.62|11601.68|11601.68|11599.62|11599.62|0
1643299910000|2022-01-27 16:11:50|11599.28|11599.28|11599.28|11599.28|11599.68|11599.68|11599.28|11599.28|0
1643299920000|2022-01-27 16:12:00|11598.88|11598.88|11598.7|11598.7|11599.68|11599.68|11598.3|11598.3|0
1643299930000|2022-01-27 16:12:10|11599.68|11599.68|11599.68|11599.68|11600.86|11600.86|11599.68|11599.68|0
1643299940000|2022-01-27 16:12:20|11599.17|11599.17|11598.49|11598.49|11599.68|11599.68|11598.49|11598.49|0
1643299950000|2022-01-27 16:12:30|11598.15|11598.15|11598.01|11598.01|11598.15|11598.15|11597.8|11597.8|0
1643299960000|2022-01-27 16:12:40|11597.97|11597.97|11597.46|11597.46|11597.97|11597.97|11597.34|11597.34|0
1643299970000|2022-01-27 16:12:50|11597.34|11597.34|11597.68|11597.68|11597.68|11597.68|11597.34|11597.34|0
1643299980000|2022-01-27 16:13:00|11597.53|11597.53|11605.98|11605.98|11605.98|11605.98|11597.53|11597.53|0
1643299990000|2022-01-27 16:13:10|11606.13|11606.13|11606.96|11606.96|11606.96|11606.96|11606.13|11606.13|0
1643300000000|2022-01-27 16:13:20|11607.13|11607.13|11607.67|11607.67|11607.67|11607.67|11607.11|11607.11|0
1643300010000|2022-01-27 16:13:30|11607.8|11607.8|11607.8|11607.8|11607.8|11607.8|11607.8|11607.8|0
1643300020000|2022-01-27 16:13:40|11607.96|11607.96|11607.96|11607.96|11607.96|11607.96|11607.96|11607.96|0
1643300030000|2022-01-27 16:13:50|11608.94|11608.94|11608.94|11608.94|11609.06|11609.06|11608.94|11608.94|0
1643300040000|2022-01-27 16:14:00|11609.15|11609.15|11609.15|11609.15|11609.15|11609.15|11609.15|11609.15|0
1643300050000|2022-01-27 16:14:10|11608.17|11608.17|11607.36|11607.36|11608.17|11608.17|11607.36|11607.36|0
1643300060000|2022-01-27 16:14:20|11607.7|11607.7|11607.47|11607.47|11607.7|11607.7|11607.47|11607.47|0
1643300070000|2022-01-27 16:14:30|11607.67|11607.67|11607.79|11607.79|11607.79|11607.79|11607.67|11607.67|0
1643300080000|2022-01-27 16:14:40|11607.68|11607.68|11607.79|11607.79|11607.79|11607.79|11607.68|11607.68|0
1643300090000|2022-01-27 16:14:50|11607.91|11607.91|11607.22|11607.22|11607.91|11607.91|11606.72|11606.72|0
1643300100000|2022-01-27 16:15:00|11606.24|11606.24|11602.63|11602.63|11606.24|11606.24|11602.63|11602.63|0
1643300110000|2022-01-27 16:15:10|11603.81|11603.81|11605.77|11605.77|11605.77|11605.77|11603.81|11603.81|0
1643300120000|2022-01-27 16:15:20|11605.61|11605.61|11604.85|11604.85|11605.61|11605.61|11604.85|11604.85|0
1643300130000|2022-01-27 16:15:30|11605.83|11605.83|11607.02|11607.02|11607.02|11607.02|11605.83|11605.83|0
1643300140000|2022-01-27 16:15:40|11606.69|11606.69|11606.57|11606.57|11606.69|11606.69|11606.57|11606.57|0
1643300150000|2022-01-27 16:15:50|11606.4|11606.4|11605.74|11605.74|11606.4|11606.4|11605.74|11605.74|0
1643300160000|2022-01-27 16:16:00|11604.55|11604.55|11603.58|11603.58|11604.76|11604.76|11603.58|11603.58|0
1643300170000|2022-01-27 16:16:10|11603.46|11603.46|11603.46|11603.46|11603.46|11603.46|11603.46|11603.46|0
1643300180000|2022-01-27 16:16:20|11603.82|11603.82|11602.58|11602.58|11603.82|11603.82|11602.25|11602.25|0
1643300190000|2022-01-27 16:16:30|11602.23|11602.23|11600.86|11600.86|11602.66|11602.66|11600.86|11600.86|0
1643300200000|2022-01-27 16:16:40|11600.73|11600.73|11600.58|11600.58|11600.73|11600.73|11600.58|11600.58|0
1643300220000|2022-01-27 16:17:00|11599.39|11599.39|11599.22|11599.22|11599.47|11599.47|11596.63|11596.63|0
1643300230000|2022-01-27 16:17:10|11598.04|11598.04|11600.6|11600.6|11600.6|11600.6|11598.04|11598.04|0
1643300240000|2022-01-27 16:17:20|11600.77|11600.77|11601.18|11601.18|11601.18|11601.18|11600.77|11600.77|0
1643300250000|2022-01-27 16:17:30|11600.78|11600.78|11599.62|11599.62|11600.78|11600.78|11599.62|11599.62|0
1643300260000|2022-01-27 16:17:40|11599.65|11599.65|11598.9|11598.9|11599.65|11599.65|11598.9|11598.9|0
1643300280000|2022-01-27 16:18:00|11599.11|11599.11|11598.13|11598.13|11599.11|11599.11|11598.13|11598.13|0
1643300290000|2022-01-27 16:18:10|11597.78|11597.78|11596.59|11596.59|11597.78|11597.78|11596.59|11596.59|0
1643300300000|2022-01-27 16:18:20|11596.2|11596.2|11595.34|11595.34|11596.2|11596.2|11595.34|11595.34|0
1643300310000|2022-01-27 16:18:30|11595.6|11595.6|11595.4|11595.4|11595.6|11595.6|11595.4|11595.4|0
1643300330000|2022-01-27 16:18:50|11594.21|11594.21|11594.21|11594.21|11594.21|11594.21|11594.21|11594.21|0
1643300340000|2022-01-27 16:19:00|11593.23|11593.23|11592.87|11592.87|11593.46|11593.46|11592.67|11592.67|0
1643300350000|2022-01-27 16:19:10|11592.99|11592.99|11593.86|11593.86|11593.86|11593.86|11592.88|11592.88|0
1643300370000|2022-01-27 16:19:30|11593.65|11593.65|11592.47|11592.47|11593.65|11593.65|11592.47|11592.47|0
1643300380000|2022-01-27 16:19:40|11592.26|11592.26|11592.68|11592.68|11592.68|11592.68|11592.26|11592.26|0
1643300390000|2022-01-27 16:19:50|11592.47|11592.47|11596.24|11596.24|11596.68|11596.68|11592.47|11592.47|0
1643300400000|2022-01-27 16:20:00|11595.06|11595.06|11594.84|11594.84|11595.18|11595.18|11594.84|11594.84|0
1643300410000|2022-01-27 16:20:10|11595.08|11595.08|11595.47|11595.47|11595.47|11595.47|11594.85|11594.85|0
1643300420000|2022-01-27 16:20:20|11595.62|11595.62|11595.57|11595.57|11595.62|11595.62|11595.57|11595.57|0
1643300430000|2022-01-27 16:20:30|11595.49|11595.49|11595.07|11595.07|11595.49|11595.49|11595.07|11595.07|0
1643300440000|2022-01-27 16:20:40|11594.73|11594.73|11595.13|11595.13|11595.13|11595.13|11594.73|11594.73|0
1643300450000|2022-01-27 16:20:50|11594.93|11594.93|11595.3|11595.3|11595.3|11595.3|11594.93|11594.93|0
1643300460000|2022-01-27 16:21:00|11595.65|11595.65|11596.11|11596.11|11596.16|11596.16|11595.65|11595.65|0
1643300470000|2022-01-27 16:21:10|11596.27|11596.27|11596.27|11596.27|11596.27|11596.27|11596.27|11596.27|0
1643300480000|2022-01-27 16:21:20|11596.43|11596.43|11596.17|11596.17|11596.43|11596.43|11596.17|11596.17|0
1643300490000|2022-01-27 16:21:30|11594.98|11594.98|11596.33|11596.33|11596.33|11596.33|11594.98|11594.98|0
1643300500000|2022-01-27 16:21:40|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|0
1643300510000|2022-01-27 16:21:50|11595.64|11595.64|11595.21|11595.21|11595.64|11595.64|11595.04|11595.04|0
1643300520000|2022-01-27 16:22:00|11594.78|11594.78|11595.34|11595.34|11595.34|11595.34|11594.78|11594.78|0
1643300530000|2022-01-27 16:22:10|11595.28|11595.28|11595.5|11595.5|11595.71|11595.71|11595.28|11595.28|0
1643300550000|2022-01-27 16:22:30|11593.54|11593.54|11592.85|11592.85|11593.54|11593.54|11592.85|11592.85|0
1643300560000|2022-01-27 16:22:40|11592.34|11592.34|11591.37|11591.37|11592.34|11592.34|11591.16|11591.16|0
1643300570000|2022-01-27 16:22:50|11591.71|11591.71|11591.71|11591.71|11591.71|11591.71|11591.71|11591.71|0
1643300580000|2022-01-27 16:23:00|11591.37|11591.37|11591.48|11591.48|11591.53|11591.53|11590.71|11590.71|0
1643300590000|2022-01-27 16:23:10|11591.69|11591.69|11591.9|11591.9|11591.9|11591.9|11591.69|11591.69|0
1643300600000|2022-01-27 16:23:20|11589.55|11589.55|11589.82|11589.82|11589.95|11589.95|11589.55|11589.55|0
1643300610000|2022-01-27 16:23:30|11590.04|11590.04|11589.54|11589.54|11590.04|11590.04|11589.38|11589.38|0
1643300630000|2022-01-27 16:23:50|11590.05|11590.05|11590.26|11590.26|11590.26|11590.26|11590.05|11590.05|0
1643300640000|2022-01-27 16:24:00|11590.1|11590.1|11589.77|11589.77|11590.1|11590.1|11589.71|11589.71|0
1643300650000|2022-01-27 16:24:10|11589.66|11589.66|11589.65|11589.65|11589.98|11589.98|11589.65|11589.65|0
1643300660000|2022-01-27 16:24:20|11589.44|11589.44|11589.44|11589.44|11589.44|11589.44|11589.44|11589.44|0
1643300670000|2022-01-27 16:24:30|11588.46|11588.46|11587.39|11587.39|11588.53|11588.53|11587.39|11587.39|0
1643300680000|2022-01-27 16:24:40|11587.18|11587.18|11586.3|11586.3|11587.18|11587.18|11586.13|11586.13|0
1643300690000|2022-01-27 16:24:50|11586.35|11586.35|11585.66|11585.66|11586.72|11586.72|11585.66|11585.66|0
1643300700000|2022-01-27 16:25:00|11585.83|11585.83|11587.75|11587.75|11587.91|11587.91|11585.83|11585.83|0
1643300710000|2022-01-27 16:25:10|11587.63|11587.63|11587.89|11587.89|11587.89|11587.89|11587.37|11587.37|0
1643300720000|2022-01-27 16:25:20|11587.77|11587.77|11583.88|11583.88|11587.77|11587.77|11583.88|11583.88|0
1643300730000|2022-01-27 16:25:30|11584.11|11584.11|11584.45|11584.45|11584.45|11584.45|11584.11|11584.11|0
1643300740000|2022-01-27 16:25:40|11584.85|11584.85|11584.86|11584.86|11585.01|11585.01|11584.85|11584.85|0
1643300750000|2022-01-27 16:25:50|11584.97|11584.97|11585.09|11585.09|11585.09|11585.09|11584.97|11584.97|0
1643300760000|2022-01-27 16:26:00|11584.74|11584.74|11583.71|11583.71|11584.74|11584.74|11583.71|11583.71|0
1643300770000|2022-01-27 16:26:10|11583.55|11583.55|11580.56|11580.56|11583.55|11583.55|11580.56|11580.56|0
1643300780000|2022-01-27 16:26:20|11580.21|11580.21|11579.81|11579.81|11580.21|11580.21|11579.81|11579.81|0
1643300790000|2022-01-27 16:26:30|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|0
1643300800000|2022-01-27 16:26:40|11578.97|11578.97|11579.18|11579.18|11579.18|11579.18|11578.81|11578.81|0
1643300810000|2022-01-27 16:26:50|11577.78|11577.78|11577.69|11577.69|11577.78|11577.78|11577.49|11577.49|0
1643300820000|2022-01-27 16:27:00|11577.49|11577.49|11578.02|11578.02|11578.02|11578.02|11576.25|11576.25|0
1643300830000|2022-01-27 16:27:10|11578.44|11578.44|11578.1|11578.1|11578.44|11578.44|11578.1|11578.1|0
1643300840000|2022-01-27 16:27:20|11576.91|11576.91|11576.91|11576.91|11576.91|11576.91|11576.91|11576.91|0
1643300850000|2022-01-27 16:27:30|11577.12|11577.12|11576.89|11576.89|11578.29|11578.29|11576.7|11576.7|0
1643300860000|2022-01-27 16:27:40|11577.87|11577.87|11578.29|11578.29|11578.29|11578.29|11577.87|11577.87|0
1643300870000|2022-01-27 16:27:50|11578.08|11578.08|11578.51|11578.51|11578.51|11578.51|11578.08|11578.08|0
1643300880000|2022-01-27 16:28:00|11579.2|11579.2|11582.26|11582.26|11582.26|11582.26|11579.2|11579.2|0
1643300890000|2022-01-27 16:28:10|11582.47|11582.47|11582.68|11582.68|11582.68|11582.68|11582.47|11582.47|0
1643300900000|2022-01-27 16:28:20|11583.08|11583.08|11584.83|11584.83|11585.28|11585.28|11583.08|11583.08|0
1643300910000|2022-01-27 16:28:30|11584.65|11584.65|11584.48|11584.48|11584.65|11584.65|11584.48|11584.48|0
1643300920000|2022-01-27 16:28:40|11584.65|11584.65|11586.23|11586.23|11586.23|11586.23|11584.65|11584.65|0
1643300930000|2022-01-27 16:28:50|11587.02|11587.02|11586.84|11586.84|11587.02|11587.02|11586.84|11586.84|0
1643300940000|2022-01-27 16:29:00|11587.05|11587.05|11587.47|11587.47|11587.73|11587.73|11586.54|11586.54|0
1643300950000|2022-01-27 16:29:10|11587.3|11587.3|11587.07|11587.07|11587.3|11587.3|11585.82|11585.82|0
1643300960000|2022-01-27 16:29:20|11587.22|11587.22|11587.43|11587.43|11587.43|11587.43|11587.22|11587.22|0
1643300970000|2022-01-27 16:29:30|11587.32|11587.32|11586.5|11586.5|11587.54|11587.54|11586.26|11586.26|0
1643300980000|2022-01-27 16:29:40|11586.17|11586.17|11586.08|11586.08|11586.76|11586.76|11584.92|11584.92|0
1643300990000|2022-01-27 16:29:50|11586.23|11586.23|11589.01|11589.01|11589.36|11589.36|11585.98|11585.98|0
1643357700000|2022-01-28 08:15:00|11577.69|11577.69|11576.76|11576.76|11577.74|11577.74|11574.63|11574.63|0
1643357710000|2022-01-28 08:15:10|11577.74|11577.74|11574.23|11574.23|11577.74|11577.74|11573.25|11573.25|0
1643357720000|2022-01-28 08:15:20|11574.11|11574.11|11574.99|11574.99|11575.29|11575.29|11574.11|11574.11|0
1643357730000|2022-01-28 08:15:30|11574.48|11574.48|11572.68|11572.68|11574.48|11574.48|11572.64|11572.64|0
1643357740000|2022-01-28 08:15:40|11572.02|11572.02|11571.04|11571.04|11572.02|11572.02|11570.69|11570.69|0
1643357750000|2022-01-28 08:15:50|11573|11573|11572.53|11572.53|11573|11573|11572.53|11572.53|0
1643357760000|2022-01-28 08:16:00|11572.81|11572.81|11572.78|11572.78|11572.81|11572.81|11572.55|11572.55|0
1643357770000|2022-01-28 08:16:10|11572.43|11572.43|11570.45|11570.45|11572.43|11572.43|11570.45|11570.45|0
1643357780000|2022-01-28 08:16:20|11570.6|11570.6|11564.73|11564.73|11570.6|11570.6|11564.73|11564.73|0
1643357790000|2022-01-28 08:16:30|11563.75|11563.75|11563.06|11563.06|11563.75|11563.75|11563.06|11563.06|0
1643357800000|2022-01-28 08:16:40|11562.45|11562.45|11559.95|11559.95|11562.45|11562.45|11559.95|11559.95|0
1643357810000|2022-01-28 08:16:50|11558.92|11558.92|11556.94|11556.94|11559.43|11559.43|11556.94|11556.94|0
1643357820000|2022-01-28 08:17:00|11557.03|11557.03|11562.55|11562.55|11564.51|11564.51|11557.03|11557.03|0
1643357830000|2022-01-28 08:17:10|11564.51|11564.51|11567.98|11567.98|11567.98|11567.98|11564.51|11564.51|0
1643357840000|2022-01-28 08:17:20|11568.48|11568.48|11572.79|11572.79|11574.36|11574.36|11568.48|11568.48|0
1643357850000|2022-01-28 08:17:30|11572.91|11572.91|11573.17|11573.17|11574.15|11574.15|11572.91|11572.91|0
1643357880000|2022-01-28 08:18:00|11572.93|11572.93|11572.93|11572.93|11573.27|11573.27|11572.93|11572.93|0
1643357890000|2022-01-28 08:18:10|11573.27|11573.27|11573.39|11573.39|11573.39|11573.39|11573.27|11573.27|0
1643357900000|2022-01-28 08:18:20|11574.37|11574.37|11574.56|11574.56|11574.56|11574.56|11574.03|11574.03|0
1643357910000|2022-01-28 08:18:30|11574.79|11574.79|11574.67|11574.67|11574.79|11574.79|11574.67|11574.67|0
1643357920000|2022-01-28 08:18:40|11573.69|11573.69|11576.29|11576.29|11576.29|11576.29|11573.42|11573.42|0
1643357930000|2022-01-28 08:18:50|11576.5|11576.5|11576.5|11576.5|11576.5|11576.5|11576.5|11576.5|0
1643357940000|2022-01-28 08:19:00|11575.06|11575.06|11574.84|11574.84|11576.04|11576.04|11574.84|11574.84|0
1643357950000|2022-01-28 08:19:10|11574.73|11574.73|11569.85|11569.85|11574.73|11574.73|11569.85|11569.85|0
1643357960000|2022-01-28 08:19:20|11569.51|11569.51|11567.58|11567.58|11569.51|11569.51|11566.5|11566.5|0
1643357970000|2022-01-28 08:19:30|11568.36|11568.36|11567.65|11567.65|11568.36|11568.36|11567.65|11567.65|0
1643357980000|2022-01-28 08:19:40|11567.39|11567.39|11566.2|11566.2|11567.39|11567.39|11566.2|11566.2|0
1643357990000|2022-01-28 08:19:50|11565.01|11565.01|11564|11564|11565.01|11565.01|11564|11564|0
1643358000000|2022-01-28 08:20:00|11564.17|11564.17|11560.23|11560.23|11564.17|11564.17|11559.93|11559.93|0
1643358010000|2022-01-28 08:20:10|11560.63|11560.63|11559.02|11559.02|11560.63|11560.63|11556.37|11556.37|0
1643358020000|2022-01-28 08:20:20|11557.83|11557.83|11557|11557|11557.83|11557.83|11557|11557|0
1643358030000|2022-01-28 08:20:30|11556.79|11556.79|11554.19|11554.19|11556.79|11556.79|11554.19|11554.19|0
1643358040000|2022-01-28 08:20:40|11553.72|11553.72|11552.71|11552.71|11553.74|11553.74|11552.45|11552.45|0
1643358050000|2022-01-28 08:20:50|11551.52|11551.52|11547.4|11547.4|11551.52|11551.52|11547.4|11547.4|0
1643358060000|2022-01-28 08:21:00|11546.42|11546.42|11547.13|11547.13|11547.13|11547.13|11546.18|11546.18|0
1643358070000|2022-01-28 08:21:10|11548.32|11548.32|11548.53|11548.53|11548.53|11548.53|11547.34|11547.34|0
1643358080000|2022-01-28 08:21:20|11547.34|11547.34|11546.95|11546.95|11547.34|11547.34|11546.95|11546.95|0
1643358090000|2022-01-28 08:21:30|11546.68|11546.68|11547.77|11547.77|11547.77|11547.77|11546.56|11546.56|0
1643358100000|2022-01-28 08:21:40|11547.27|11547.27|11547.92|11547.92|11547.92|11547.92|11546.94|11546.94|0
1643358110000|2022-01-28 08:21:50|11548.9|11548.9|11546.3|11546.3|11548.9|11548.9|11545.51|11545.51|0
1643358120000|2022-01-28 08:22:00|11547.28|11547.28|11554.56|11554.56|11554.56|11554.56|11547.28|11547.28|0
1643358130000|2022-01-28 08:22:10|11554.82|11554.82|11554|11554|11555.19|11555.19|11554|11554|0
1643358140000|2022-01-28 08:22:20|11555.19|11555.19|11555.59|11555.59|11555.59|11555.59|11555.19|11555.19|0
1643358150000|2022-01-28 08:22:30|11555.98|11555.98|11558.36|11558.36|11558.36|11558.36|11555.98|11555.98|0
1643358160000|2022-01-28 08:22:40|11560.73|11560.73|11558.01|11558.01|11560.73|11560.73|11558.01|11558.01|0
1643358170000|2022-01-28 08:22:50|11558.99|11558.99|11558.99|11558.99|11558.99|11558.99|11558.99|11558.99|0
1643358180000|2022-01-28 08:23:00|11559.33|11559.33|11560.23|11560.23|11560.52|11560.52|11559.33|11559.33|0
1643358190000|2022-01-28 08:23:10|11559.89|11559.89|11559.89|11559.89|11559.89|11559.89|11559.89|11559.89|0
1643358200000|2022-01-28 08:23:20|11559.79|11559.79|11553.95|11553.95|11559.79|11559.79|11553.95|11553.95|0
1643358210000|2022-01-28 08:23:30|11553.45|11553.45|11551.49|11551.49|11553.45|11553.45|11551.49|11551.49|0
1643358220000|2022-01-28 08:23:40|11551.17|11551.17|11550.31|11550.31|11551.17|11551.17|11550.31|11550.31|0
1643358230000|2022-01-28 08:23:50|11550.52|11550.52|11550.52|11550.52|11550.52|11550.52|11550.52|11550.52|0
1643358240000|2022-01-28 08:24:00|11550.85|11550.85|11550.14|11550.14|11550.85|11550.85|11550.14|11550.14|0
1643358250000|2022-01-28 08:24:10|11551.12|11551.12|11552.64|11552.64|11552.64|11552.64|11551.12|11551.12|0
1643358260000|2022-01-28 08:24:20|11552.45|11552.45|11551.98|11551.98|11553.58|11553.58|11551.98|11551.98|0
1643358270000|2022-01-28 08:24:30|11551.58|11551.58|11549.61|11549.61|11551.58|11551.58|11549.26|11549.26|0
1643358280000|2022-01-28 08:24:40|11549.4|11549.4|11549.65|11549.65|11549.65|11549.65|11548.84|11548.84|0
1643358290000|2022-01-28 08:24:50|11550|11550|11548.26|11548.26|11551.19|11551.19|11548.26|11548.26|0
1643358300000|2022-01-28 08:25:00|11546.3|11546.3|11546.18|11546.18|11546.5|11546.5|11545.32|11545.32|0
1643358310000|2022-01-28 08:25:10|11546.31|11546.31|11544.72|11544.72|11546.49|11546.49|11544.72|11544.72|0
1643358320000|2022-01-28 08:25:20|11544.51|11544.51|11541.58|11541.58|11544.51|11544.51|11541.58|11541.58|0
1643358330000|2022-01-28 08:25:30|11540.6|11540.6|11531.28|11531.28|11540.6|11540.6|11530.78|11530.78|0
1643358340000|2022-01-28 08:25:40|11531.49|11531.49|11535.61|11535.61|11535.61|11535.61|11531.49|11531.49|0
1643358350000|2022-01-28 08:25:50|11534.55|11534.55|11533.13|11533.13|11534.55|11534.55|11532.88|11532.88|0
1643358360000|2022-01-28 08:26:00|11532.79|11532.79|11527.33|11527.33|11532.79|11532.79|11527.33|11527.33|0
1643358370000|2022-01-28 08:26:10|11527.84|11527.84|11523.05|11523.05|11527.84|11527.84|11523.05|11523.05|0
1643358390000|2022-01-28 08:26:30|11523.28|11523.28|11529.28|11529.28|11530.26|11530.26|11523.28|11523.28|0
1643358400000|2022-01-28 08:26:40|11529.97|11529.97|11533.88|11533.88|11533.93|11533.93|11529.97|11529.97|0
1643358410000|2022-01-28 08:26:50|11534.57|11534.57|11533.81|11533.81|11534.57|11534.57|11533.81|11533.81|0
1643358420000|2022-01-28 08:27:00|11533.88|11533.88|11536.64|11536.64|11536.64|11536.64|11533.88|11533.88|0
1643358430000|2022-01-28 08:27:10|11536.53|11536.53|11535.99|11535.99|11536.68|11536.68|11535.99|11535.99|0
1643358450000|2022-01-28 08:27:30|11536.99|11536.99|11547.01|11547.01|11547.01|11547.01|11536.99|11536.99|0
1643358460000|2022-01-28 08:27:40|11546.22|11546.22|11546.22|11546.22|11546.22|11546.22|11546.22|11546.22|0
1643358470000|2022-01-28 08:27:50|11546.38|11546.38|11546.89|11546.89|11546.89|11546.89|11546.38|11546.38|0
1643358480000|2022-01-28 08:28:00|11547.64|11547.64|11547.7|11547.7|11547.7|11547.7|11546.89|11546.89|0
1643358500000|2022-01-28 08:28:20|11545.74|11545.74|11545.69|11545.69|11545.74|11545.74|11545.69|11545.69|0
1643358510000|2022-01-28 08:28:30|11545.77|11545.77|11545.25|11545.25|11545.77|11545.77|11545.25|11545.25|0
1643358520000|2022-01-28 08:28:40|11545.09|11545.09|11544.12|11544.12|11545.09|11545.09|11544.12|11544.12|0
1643358530000|2022-01-28 08:28:50|11544.32|11544.32|11544.32|11544.32|11544.32|11544.32|11544.32|11544.32|0
1643358540000|2022-01-28 08:29:00|11543.98|11543.98|11545.51|11545.51|11545.51|11545.51|11543.58|11543.58|0
1643358550000|2022-01-28 08:29:10|11545.67|11545.67|11544.58|11544.58|11545.83|11545.83|11544.58|11544.58|0
1643358560000|2022-01-28 08:29:20|11543.4|11543.4|11538.65|11538.65|11543.4|11543.4|11538.23|11538.23|0
1643358570000|2022-01-28 08:29:30|11538.44|11538.44|11539.42|11539.42|11539.42|11539.42|11538.44|11538.44|0
1643358590000|2022-01-28 08:29:50|11538.82|11538.82|11535.31|11535.31|11538.82|11538.82|11535.31|11535.31|0
1643358600000|2022-01-28 08:30:00|11535.43|11535.43|11541.13|11541.13|11541.13|11541.13|11535.11|11535.11|0
1643358610000|2022-01-28 08:30:10|11541.48|11541.48|11543.57|11543.57|11543.57|11543.57|11541.48|11541.48|0
1643358630000|2022-01-28 08:30:30|11543.33|11543.33|11543.73|11543.73|11543.73|11543.73|11543.33|11543.33|0
1643358640000|2022-01-28 08:30:40|11543.5|11543.5|11543.5|11543.5|11543.5|11543.5|11543.5|11543.5|0
1643358650000|2022-01-28 08:30:50|11543.11|11543.11|11543.5|11543.5|11543.5|11543.5|11543.11|11543.11|0
1643358660000|2022-01-28 08:31:00|11545.46|11545.46|11550.05|11550.05|11550.74|11550.74|11545.46|11545.46|0
1643358670000|2022-01-28 08:31:10|11549.07|11549.07|11548.26|11548.26|11549.07|11549.07|11548.26|11548.26|0
1643358680000|2022-01-28 08:31:20|11548.11|11548.11|11547.53|11547.53|11548.11|11548.11|11546.92|11546.92|0
1643358690000|2022-01-28 08:31:30|11548.72|11548.72|11548.95|11548.95|11548.95|11548.95|11548.72|11548.72|0
1643358700000|2022-01-28 08:31:40|11549.29|11549.29|11548.11|11548.11|11549.29|11549.29|11548.11|11548.11|0
1643358710000|2022-01-28 08:31:50|11548.27|11548.27|11548.02|11548.02|11548.27|11548.27|11547.78|11547.78|0
1643358720000|2022-01-28 08:32:00|11549|11549|11548.9|11548.9|11549.66|11549.66|11548.34|11548.34|0
1643358730000|2022-01-28 08:32:10|11548.75|11548.75|11544.28|11544.28|11548.75|11548.75|11544.28|11544.28|0
1643358740000|2022-01-28 08:32:20|11544.16|11544.16|11544.31|11544.31|11544.31|11544.31|11544.16|11544.16|0
1643358750000|2022-01-28 08:32:30|11543.62|11543.62|11543.48|11543.48|11544.08|11544.08|11543.48|11543.48|0
1643358760000|2022-01-28 08:32:40|11543.31|11543.31|11543.24|11543.24|11543.7|11543.7|11543.24|11543.24|0
1643358770000|2022-01-28 08:32:50|11543.93|11543.93|11544.24|11544.24|11544.24|11544.24|11543.93|11543.93|0
1643358790000|2022-01-28 08:33:10|11542.26|11542.26|11541.68|11541.68|11542.38|11542.38|11540.79|11540.79|0
1643358810000|2022-01-28 08:33:30|11537.76|11537.76|11534.1|11534.1|11537.76|11537.76|11534.1|11534.1|0
1643358820000|2022-01-28 08:33:40|11533.75|11533.75|11533.75|11533.75|11533.75|11533.75|11533.75|11533.75|0
1643358830000|2022-01-28 08:33:50|11533.33|11533.33|11532.71|11532.71|11533.33|11533.33|11532.71|11532.71|0
1643358840000|2022-01-28 08:34:00|11532.4|11532.4|11531.4|11531.4|11533.61|11533.61|11531.4|11531.4|0
1643358850000|2022-01-28 08:34:10|11530.89|11530.89|11528.92|11528.92|11530.97|11530.97|11528.92|11528.92|0
1643358860000|2022-01-28 08:34:20|11528.71|11528.71|11525.86|11525.86|11528.71|11528.71|11525.78|11525.78|0
1643358870000|2022-01-28 08:34:30|11526.33|11526.33|11526.33|11526.33|11526.33|11526.33|11526.33|11526.33|0
1643358880000|2022-01-28 08:34:40|11526.49|11526.49|11526.27|11526.27|11526.49|11526.49|11526.27|11526.27|0
1643358890000|2022-01-28 08:34:50|11528.23|11528.23|11531.07|11531.07|11531.07|11531.07|11528.23|11528.23|0
1643358900000|2022-01-28 08:35:00|11531.12|11531.12|11535.53|11535.53|11535.53|11535.53|11530.77|11530.77|0
1643358910000|2022-01-28 08:35:10|11535.42|11535.42|11535.42|11535.42|11535.42|11535.42|11535.42|11535.42|0
1643358920000|2022-01-28 08:35:20|11535.66|11535.66|11534.8|11534.8|11535.78|11535.78|11534.8|11534.8|0
1643358930000|2022-01-28 08:35:30|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|0
1643358940000|2022-01-28 08:35:40|11534.05|11534.05|11534.07|11534.07|11534.07|11534.07|11534.05|11534.05|0
1643358950000|2022-01-28 08:35:50|11533.09|11533.09|11533.09|11533.09|11533.09|11533.09|11533.09|11533.09|0
1643358960000|2022-01-28 08:36:00|11534.13|11534.13|11540.16|11540.16|11540.16|11540.16|11534.13|11534.13|0
1643358970000|2022-01-28 08:36:10|11542.11|11542.11|11543.09|11543.09|11544.07|11544.07|11542.11|11542.11|0
1643358990000|2022-01-28 08:36:30|11543.02|11543.02|11541.71|11541.71|11543.02|11543.02|11541.71|11541.71|0
1643359000000|2022-01-28 08:36:40|11542.9|11542.9|11542.9|11542.9|11542.9|11542.9|11542.9|11542.9|0
1643359010000|2022-01-28 08:36:50|11544.08|11544.08|11539.83|11539.83|11544.08|11544.08|11539.83|11539.83|0
1643359020000|2022-01-28 08:37:00|11540.18|11540.18|11546.82|11546.82|11546.82|11546.82|11540.18|11540.18|0
1643359030000|2022-01-28 08:37:10|11547.29|11547.29|11548.81|11548.81|11549.21|11549.21|11547.29|11547.29|0
1643359040000|2022-01-28 08:37:20|11551.75|11551.75|11552.78|11552.78|11552.78|11552.78|11551.75|11551.75|0
1643359050000|2022-01-28 08:37:30|11553.97|11553.97|11554.37|11554.37|11554.37|11554.37|11553.97|11553.97|0
1643359070000|2022-01-28 08:37:50|11553.94|11553.94|11555.9|11555.9|11555.9|11555.9|11553.94|11553.94|0
1643359080000|2022-01-28 08:38:00|11554.92|11554.92|11553.56|11553.56|11555.09|11555.09|11553.56|11553.56|0
1643359090000|2022-01-28 08:38:10|11552.36|11552.36|11552.71|11552.71|11552.71|11552.71|11552.36|11552.36|0
1643359100000|2022-01-28 08:38:20|11553.04|11553.04|11555.78|11555.78|11555.78|11555.78|11553.04|11553.04|0
1643359110000|2022-01-28 08:38:30|11556.97|11556.97|11559.13|11559.13|11559.13|11559.13|11556.97|11556.97|0
1643359120000|2022-01-28 08:38:40|11558.78|11558.78|11558.78|11558.78|11558.78|11558.78|11558.78|11558.78|0
1643359130000|2022-01-28 08:38:50|11561.72|11561.72|11561.72|11561.72|11561.72|11561.72|11561.72|11561.72|0
1643359140000|2022-01-28 08:39:00|11560.92|11560.92|11560.26|11560.26|11560.92|11560.92|11560.26|11560.26|0
1643359150000|2022-01-28 08:39:10|11559.29|11559.29|11558.78|11558.78|11559.29|11559.29|11558.78|11558.78|0
1643359200000|2022-01-28 08:40:00|11559.13|11559.13|11562.12|11562.12|11562.12|11562.12|11559.13|11559.13|0
1643359210000|2022-01-28 08:40:10|11563.1|11563.1|11563.59|11563.59|11563.59|11563.59|11562.94|11562.94|0
1643359220000|2022-01-28 08:40:20|11564.1|11564.1|11564.1|11564.1|11564.1|11564.1|11564.1|11564.1|0
1643359230000|2022-01-28 08:40:30|11563.97|11563.97|11563.97|11563.97|11563.97|11563.97|11563.97|11563.97|0
1643359240000|2022-01-28 08:40:40|11562.99|11562.99|11561.01|11561.01|11562.99|11562.99|11561.01|11561.01|0
1643359250000|2022-01-28 08:40:50|11561.46|11561.46|11561.25|11561.25|11561.46|11561.46|11561.25|11561.25|0
1643359260000|2022-01-28 08:41:00|11561.6|11561.6|11566.59|11566.59|11566.59|11566.59|11561.6|11561.6|0
1643359270000|2022-01-28 08:41:10|11566.37|11566.37|11566.37|11566.37|11566.37|11566.37|11566.37|11566.37|0
1643359280000|2022-01-28 08:41:20|11566.21|11566.21|11566.39|11566.39|11566.39|11566.39|11566.21|11566.21|0
1643359290000|2022-01-28 08:41:30|11565.41|11565.41|11567.37|11567.37|11567.37|11567.37|11565.41|11565.41|0
1643359300000|2022-01-28 08:41:40|11567.54|11567.54|11567.54|11567.54|11567.54|11567.54|11567.54|11567.54|0
1643359310000|2022-01-28 08:41:50|11567.59|11567.59|11566.5|11566.5|11567.59|11567.59|11566.5|11566.5|0
1643359350000|2022-01-28 08:42:30|11566.93|11566.93|11566.93|11566.93|11566.93|11566.93|11566.93|11566.93|0
1643359360000|2022-01-28 08:42:40|11567.19|11567.19|11568.36|11568.36|11568.36|11568.36|11567.19|11567.19|0
1643359380000|2022-01-28 08:43:00|11568.7|11568.7|11568.7|11568.7|11568.7|11568.7|11568.7|11568.7|0
1643359390000|2022-01-28 08:43:10|11567.52|11567.52|11567.77|11567.77|11567.77|11567.77|11567.52|11567.52|0
1643359400000|2022-01-28 08:43:20|11569.73|11569.73|11569.73|11569.73|11569.73|11569.73|11569.73|11569.73|0
1643359410000|2022-01-28 08:43:30|11568.93|11568.93|11568.93|11568.93|11568.93|11568.93|11568.93|11568.93|0
1643359420000|2022-01-28 08:43:40|11569.33|11569.33|11565.07|11565.07|11569.33|11569.33|11565.07|11565.07|0
1643359430000|2022-01-28 08:43:50|11564.67|11564.67|11564.67|11564.67|11564.67|11564.67|11564.67|11564.67|0
1643359440000|2022-01-28 08:44:00|11565.02|11565.02|11564.04|11564.04|11565.02|11565.02|11564.04|11564.04|0
1643359450000|2022-01-28 08:44:10|11563.69|11563.69|11560.91|11560.91|11563.69|11563.69|11559.7|11559.7|0
1643359460000|2022-01-28 08:44:20|11558.95|11558.95|11558.16|11558.16|11558.95|11558.95|11558.16|11558.16|0
1643359480000|2022-01-28 08:44:40|11556.97|11556.97|11556.44|11556.44|11556.97|11556.97|11556.36|11556.36|0
1643359490000|2022-01-28 08:44:50|11556.09|11556.09|11556.31|11556.31|11556.31|11556.31|11556.09|11556.09|0
1643359500000|2022-01-28 08:45:00|11555.33|11555.33|11556.31|11556.31|11556.31|11556.31|11555.33|11555.33|0
1643359510000|2022-01-28 08:45:10|11557.29|11557.29|11556.31|11556.31|11557.29|11557.29|11556.31|11556.31|0
1643359520000|2022-01-28 08:45:20|11553.74|11553.74|11554.64|11554.64|11554.72|11554.72|11553.74|11553.74|0
1643359530000|2022-01-28 08:45:30|11554.72|11554.72|11553.15|11553.15|11554.82|11554.82|11553.15|11553.15|0
1643359540000|2022-01-28 08:45:40|11552.98|11552.98|11552.98|11552.98|11552.98|11552.98|11552.98|11552.98|0
1643359550000|2022-01-28 08:45:50|11553.33|11553.33|11553.33|11553.33|11553.33|11553.33|11553.33|11553.33|0
1643359560000|2022-01-28 08:46:00|11553.5|11553.5|11556.8|11556.8|11556.8|11556.8|11553.5|11553.5|0
1643359570000|2022-01-28 08:46:10|11557.78|11557.78|11558.76|11558.76|11558.76|11558.76|11557.78|11557.78|0
1643359580000|2022-01-28 08:46:20|11558.56|11558.56|11558.56|11558.56|11558.56|11558.56|11558.56|11558.56|0
1643359590000|2022-01-28 08:46:30|11558.51|11558.51|11560.19|11560.19|11560.19|11560.19|11558.51|11558.51|0
1643359600000|2022-01-28 08:46:40|11560.96|11560.96|11560.5|11560.5|11560.96|11560.96|11560.5|11560.5|0
1643359610000|2022-01-28 08:46:50|11561.68|11561.68|11567.59|11567.59|11567.59|11567.59|11561.53|11561.53|0
1643359620000|2022-01-28 08:47:00|11568.77|11568.77|11573.9|11573.9|11573.9|11573.9|11568.77|11568.77|0
1643359630000|2022-01-28 08:47:10|11572.71|11572.71|11572.87|11572.87|11572.87|11572.87|11572.71|11572.71|0
1643359640000|2022-01-28 08:47:20|11574.05|11574.05|11574.05|11574.05|11574.05|11574.05|11574.05|11574.05|0
1643359660000|2022-01-28 08:47:40|11573.98|11573.98|11573.98|11573.98|11573.98|11573.98|11573.98|11573.98|0
1643359680000|2022-01-28 08:48:00|11574.48|11574.48|11581.66|11581.66|11581.66|11581.66|11574.48|11574.48|0
1643359690000|2022-01-28 08:48:10|11581.71|11581.71|11583.67|11583.67|11583.67|11583.67|11581.71|11581.71|0
1643359700000|2022-01-28 08:48:20|11587.59|11587.59|11585.63|11585.63|11587.59|11587.59|11585.63|11585.63|0
1643359710000|2022-01-28 08:48:30|11586.57|11586.57|11586.57|11586.57|11586.57|11586.57|11586.57|11586.57|0
1643359720000|2022-01-28 08:48:40|11586.78|11586.78|11586.78|11586.78|11586.78|11586.78|11586.78|11586.78|0
1643359730000|2022-01-28 08:48:50|11587.97|11587.97|11585.8|11585.8|11587.97|11587.97|11585.8|11585.8|0
1643359740000|2022-01-28 08:49:00|11585.65|11585.65|11583.13|11583.13|11585.65|11585.65|11583.13|11583.13|0
1643359750000|2022-01-28 08:49:10|11583.36|11583.36|11583.59|11583.59|11583.59|11583.59|11583.36|11583.36|0
1643359760000|2022-01-28 08:49:20|11583.44|11583.44|11581.16|11581.16|11583.44|11583.44|11581.16|11581.16|0
1643359780000|2022-01-28 08:49:40|11580.66|11580.66|11582.62|11582.62|11582.62|11582.62|11580.66|11580.66|0
1643359790000|2022-01-28 08:49:50|11583.8|11583.8|11583.8|11583.8|11583.8|11583.8|11583.8|11583.8|0
1643359800000|2022-01-28 08:50:00|11583.68|11583.68|11582.12|11582.12|11583.8|11583.8|11581.59|11581.59|0
1643359810000|2022-01-28 08:50:10|11582.16|11582.16|11582.58|11582.58|11582.58|11582.58|11582.16|11582.16|0
1643359830000|2022-01-28 08:50:30|11582.89|11582.89|11582.48|11582.48|11582.89|11582.89|11582.43|11582.43|0
1643359840000|2022-01-28 08:50:40|11583.67|11583.67|11593.59|11593.59|11593.59|11593.59|11583.67|11583.67|0
1643359850000|2022-01-28 08:50:50|11595.55|11595.55|11596.05|11596.05|11596.05|11596.05|11595.55|11595.55|0
1643359860000|2022-01-28 08:51:00|11596.13|11596.13|11596.13|11596.13|11596.13|11596.13|11596.13|11596.13|0
1643359870000|2022-01-28 08:51:10|11594.95|11594.95|11593.76|11593.76|11595.16|11595.16|11593.76|11593.76|0
1643359880000|2022-01-28 08:51:20|11593.96|11593.96|11590.72|11590.72|11594.32|11594.32|11590.72|11590.72|0
1643359890000|2022-01-28 08:51:30|11590.96|11590.96|11590.96|11590.96|11590.96|11590.96|11590.96|11590.96|0
1643359900000|2022-01-28 08:51:40|11591.11|11591.11|11591.11|11591.11|11591.11|11591.11|11591.11|11591.11|0
1643359920000|2022-01-28 08:52:00|11591.67|11591.67|11592.28|11592.28|11592.28|11592.28|11591.59|11591.59|0
1643359930000|2022-01-28 08:52:10|11592.91|11592.91|11592.91|11592.91|11592.91|11592.91|11592.91|11592.91|0
1643359940000|2022-01-28 08:52:20|11591.73|11591.73|11587.17|11587.17|11592.83|11592.83|11587.17|11587.17|0
1643359950000|2022-01-28 08:52:30|11587.51|11587.51|11589.68|11589.68|11589.68|11589.68|11587.51|11587.51|0
1643359960000|2022-01-28 08:52:40|11590.87|11590.87|11590.87|11590.87|11590.87|11590.87|11590.87|11590.87|0
1643359970000|2022-01-28 08:52:50|11591.02|11591.02|11591.02|11591.02|11591.02|11591.02|11591.02|11591.02|0
1643359990000|2022-01-28 08:53:10|11592.98|11592.98|11589.83|11589.83|11593.96|11593.96|11589.83|11589.83|0
1643360010000|2022-01-28 08:53:30|11590.45|11590.45|11590.14|11590.14|11590.45|11590.45|11590.14|11590.14|0
1643360020000|2022-01-28 08:53:40|11588.37|11588.37|11588.52|11588.52|11588.52|11588.52|11588.37|11588.37|0
1643360030000|2022-01-28 08:53:50|11588.57|11588.57|11586.92|11586.92|11588.92|11588.92|11586.92|11586.92|0
1643360040000|2022-01-28 08:54:00|11586.7|11586.7|11587.1|11587.1|11587.1|11587.1|11586.7|11586.7|0
1643360050000|2022-01-28 08:54:10|11587.26|11587.26|11587.53|11587.53|11587.53|11587.53|11587.26|11587.26|0
1643360070000|2022-01-28 08:54:30|11588.72|11588.72|11588.72|11588.72|11588.72|11588.72|11588.72|11588.72|0
1643360080000|2022-01-28 08:54:40|11588.79|11588.79|11586.84|11586.84|11588.79|11588.79|11586.44|11586.44|0
1643360090000|2022-01-28 08:54:50|11586.94|11586.94|11589.13|11589.13|11589.13|11589.13|11586.94|11586.94|0
1643360100000|2022-01-28 08:55:00|11589.52|11589.52|11589.78|11589.78|11589.86|11589.86|11589.52|11589.52|0
1643360110000|2022-01-28 08:55:10|11588.6|11588.6|11588.6|11588.6|11588.6|11588.6|11588.6|11588.6|0
1643360120000|2022-01-28 08:55:20|11588.2|11588.2|11584.7|11584.7|11588.2|11588.2|11584.7|11584.7|0
1643360130000|2022-01-28 08:55:30|11584.58|11584.58|11581.24|11581.24|11584.7|11584.7|11581.24|11581.24|0
1643360140000|2022-01-28 08:55:40|11581.15|11581.15|11580.29|11580.29|11581.15|11581.15|11580.04|11580.04|0
1643360150000|2022-01-28 08:55:50|11580.17|11580.17|11578.57|11578.57|11580.17|11580.17|11578.57|11578.57|0
1643360160000|2022-01-28 08:56:00|11578.44|11578.44|11574.55|11574.55|11578.49|11578.49|11574.55|11574.55|0
1643360170000|2022-01-28 08:56:10|11573.57|11573.57|11573.79|11573.79|11573.79|11573.79|11573.44|11573.44|0
1643360180000|2022-01-28 08:56:20|11574.18|11574.18|11575.17|11575.17|11575.56|11575.56|11574.18|11574.18|0
1643360190000|2022-01-28 08:56:30|11574.93|11574.93|11572.02|11572.02|11574.93|11574.93|11572.02|11572.02|0
1643360200000|2022-01-28 08:56:40|11571.39|11571.39|11571.39|11571.39|11571.39|11571.39|11571.39|11571.39|0
1643360210000|2022-01-28 08:56:50|11570.3|11570.3|11568.52|11568.52|11570.3|11570.3|11568.52|11568.52|0
1643360220000|2022-01-28 08:57:00|11567.34|11567.34|11563.08|11563.08|11567.34|11567.34|11563.08|11563.08|0
1643360230000|2022-01-28 08:57:10|11561.89|11561.89|11559.27|11559.27|11561.89|11561.89|11559.27|11559.27|0
1643360240000|2022-01-28 08:57:20|11558.87|11558.87|11556.01|11556.01|11558.87|11558.87|11556|11556|0
1643360260000|2022-01-28 08:57:40|11555.68|11555.68|11560.24|11560.24|11561.22|11561.22|11555.68|11555.68|0
1643360270000|2022-01-28 08:57:50|11561.43|11561.43|11561.63|11561.63|11561.63|11561.63|11560.9|11560.9|0
1643360280000|2022-01-28 08:58:00|11560.44|11560.44|11561.22|11561.22|11561.22|11561.22|11559.98|11559.98|0
1643360290000|2022-01-28 08:58:10|11562.41|11562.41|11565.22|11565.22|11565.22|11565.22|11562.41|11562.41|0
1643360300000|2022-01-28 08:58:20|11565.05|11565.05|11568.12|11568.12|11568.12|11568.12|11565.05|11565.05|0
1643360310000|2022-01-28 08:58:30|11569.1|11569.1|11571.26|11571.26|11571.26|11571.26|11569.1|11569.1|0
1643360320000|2022-01-28 08:58:40|11571.57|11571.57|11571.73|11571.73|11571.73|11571.73|11571.57|11571.57|0
1643360330000|2022-01-28 08:58:50|11571.45|11571.45|11572.1|11572.1|11572.1|11572.1|11571.45|11571.45|0
1643360340000|2022-01-28 08:59:00|11572.26|11572.26|11573.48|11573.48|11573.48|11573.48|11572.26|11572.26|0
1643360350000|2022-01-28 08:59:10|11574.18|11574.18|11574.18|11574.18|11574.18|11574.18|11574.18|11574.18|0
1643360360000|2022-01-28 08:59:20|11579.07|11579.07|11579.07|11579.07|11579.07|11579.07|11579.07|11579.07|0
1643360370000|2022-01-28 08:59:30|11579.42|11579.42|11582.37|11582.37|11582.37|11582.37|11579.42|11579.42|0
1643360380000|2022-01-28 08:59:40|11582.62|11582.62|11583.29|11583.29|11583.29|11583.29|11582.62|11582.62|0
1643360390000|2022-01-28 08:59:50|11583.62|11583.62|11584.9|11584.9|11585.56|11585.56|11583.17|11583.17|0
1643360400000|2022-01-28 09:00:00|11585.69|11585.69|11585.86|11585.86|11585.86|11585.86|11585.69|11585.69|0
1643360410000|2022-01-28 09:00:10|11586.16|11586.16|11586.16|11586.16|11586.16|11586.16|11586.16|11586.16|0
1643360420000|2022-01-28 09:00:20|11586.04|11586.04|11585.08|11585.08|11586.04|11586.04|11585.08|11585.08|0
1643360430000|2022-01-28 09:00:30|11585.24|11585.24|11585.98|11585.98|11586.14|11586.14|11585.24|11585.24|0
1643360440000|2022-01-28 09:00:40|11585.85|11585.85|11585.85|11585.85|11585.85|11585.85|11585.85|11585.85|0
1643360460000|2022-01-28 09:01:00|11585.68|11585.68|11587.2|11587.2|11587.2|11587.2|11585.68|11585.68|0
1643360470000|2022-01-28 09:01:10|11587.13|11587.13|11584.75|11584.75|11587.13|11587.13|11584.75|11584.75|0
1643360480000|2022-01-28 09:01:20|11585.73|11585.73|11584.21|11584.21|11585.73|11585.73|11584.21|11584.21|0
1643360490000|2022-01-28 09:01:30|11584.31|11584.31|11584.31|11584.31|11584.31|11584.31|11584.31|11584.31|0
1643360500000|2022-01-28 09:01:40|11585.29|11585.29|11585.69|11585.69|11585.69|11585.69|11585.29|11585.29|0
1643360510000|2022-01-28 09:01:50|11586.67|11586.67|11585.29|11585.29|11586.67|11586.67|11585.29|11585.29|0
1643360550000|2022-01-28 09:02:30|11584.6|11584.6|11584.36|11584.36|11584.6|11584.6|11584.36|11584.36|0
1643360560000|2022-01-28 09:02:40|11583.88|11583.88|11580.77|11580.77|11583.88|11583.88|11580.66|11580.66|0
1643360570000|2022-01-28 09:02:50|11580.26|11580.26|11579.88|11579.88|11580.26|11580.26|11579.88|11579.88|0
1643360580000|2022-01-28 09:03:00|11580.05|11580.05|11579.65|11579.65|11580.05|11580.05|11579.65|11579.65|0
1643360590000|2022-01-28 09:03:10|11577.69|11577.69|11577.49|11577.49|11577.69|11577.69|11577.49|11577.49|0
1643360620000|2022-01-28 09:03:40|11577.53|11577.53|11576.63|11576.63|11577.53|11577.53|11576.63|11576.63|0
1643360630000|2022-01-28 09:03:50|11575.99|11575.99|11574.36|11574.36|11576.97|11576.97|11574.36|11574.36|0
1643360640000|2022-01-28 09:04:00|11573.86|11573.86|11572.25|11572.25|11573.86|11573.86|11572.25|11572.25|0
1643360660000|2022-01-28 09:04:20|11572.06|11572.06|11572.06|11572.06|11572.06|11572.06|11572.06|11572.06|0
1643360670000|2022-01-28 09:04:30|11571.72|11571.72|11567.45|11567.45|11571.72|11571.72|11567.45|11567.45|0
1643360680000|2022-01-28 09:04:40|11568.43|11568.43|11567.25|11567.25|11568.43|11568.43|11567.25|11567.25|0
1643360690000|2022-01-28 09:04:50|11567.71|11567.71|11567.15|11567.15|11567.71|11567.71|11567.15|11567.15|0
1643360700000|2022-01-28 09:05:00|11566.3|11566.3|11566.52|11566.52|11566.73|11566.73|11566.3|11566.3|0
1643360710000|2022-01-28 09:05:10|11566.44|11566.44|11565.65|11565.65|11567.45|11567.45|11565.65|11565.65|0
1643360720000|2022-01-28 09:05:20|11565.25|11565.25|11565.25|11565.25|11565.25|11565.25|11565.25|11565.25|0
1643360730000|2022-01-28 09:05:30|11565.04|11565.04|11565.04|11565.04|11565.04|11565.04|11565.04|11565.04|0
1643360740000|2022-01-28 09:05:40|11565.25|11565.25|11565.21|11565.21|11565.3|11565.3|11565.21|11565.21|0
1643360750000|2022-01-28 09:05:50|11565.05|11565.05|11565.05|11565.05|11565.05|11565.05|11565.05|11565.05|0
1643360760000|2022-01-28 09:06:00|11565.29|11565.29|11564.31|11564.31|11565.29|11565.29|11564.31|11564.31|0
1643360770000|2022-01-28 09:06:10|11561.17|11561.17|11559.49|11559.49|11561.17|11561.17|11559.15|11559.15|0
1643360780000|2022-01-28 09:06:20|11558.52|11558.52|11558.52|11558.52|11558.52|11558.52|11558.52|11558.52|0
1643360790000|2022-01-28 09:06:30|11558.21|11558.21|11558.21|11558.21|11558.21|11558.21|11558.21|11558.21|0
1643360800000|2022-01-28 09:06:40|11558.42|11558.42|11557.91|11557.91|11558.42|11558.42|11557.91|11557.91|0
1643360810000|2022-01-28 09:06:50|11557.57|11557.57|11556.24|11556.24|11557.57|11557.57|11556.24|11556.24|0
1643360820000|2022-01-28 09:07:00|11555.84|11555.84|11555.6|11555.6|11555.84|11555.84|11555.6|11555.6|0
1643360830000|2022-01-28 09:07:10|11556|11556|11556|11556|11556|11556|11556|11556|0
1643360840000|2022-01-28 09:07:20|11554.82|11554.82|11552.49|11552.49|11554.82|11554.82|11552.49|11552.49|0
1643360850000|2022-01-28 09:07:30|11552.25|11552.25|11549.12|11549.12|11552.25|11552.25|11549.12|11549.12|0
1643360860000|2022-01-28 09:07:40|11548.95|11548.95|11544.91|11544.91|11548.95|11548.95|11544.91|11544.91|0
1643360870000|2022-01-28 09:07:50|11542.92|11542.92|11542.92|11542.92|11542.92|11542.92|11542.92|11542.92|0
1643360880000|2022-01-28 09:08:00|11542.52|11542.52|11539.58|11539.58|11542.52|11542.52|11539.58|11539.58|0
1643360890000|2022-01-28 09:08:10|11539.83|11539.83|11538.08|11538.08|11540.26|11540.26|11538.08|11538.08|0
1643360900000|2022-01-28 09:08:20|11541.13|11541.13|11541.13|11541.13|11541.13|11541.13|11541.13|11541.13|0
1643360910000|2022-01-28 09:08:30|11539.94|11539.94|11539.94|11539.94|11539.94|11539.94|11539.94|11539.94|0
1643360920000|2022-01-28 09:08:40|11540.15|11540.15|11541.13|11541.13|11541.13|11541.13|11540.15|11540.15|0
1643360940000|2022-01-28 09:09:00|11541.38|11541.38|11541.39|11541.39|11541.72|11541.72|11541.38|11541.38|0
1643360950000|2022-01-28 09:09:10|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|0
1643360970000|2022-01-28 09:09:30|11540.78|11540.78|11540.78|11540.78|11540.78|11540.78|11540.78|11540.78|0
1643360980000|2022-01-28 09:09:40|11540.44|11540.44|11540.68|11540.68|11540.68|11540.68|11540.44|11540.44|0
1643360990000|2022-01-28 09:09:50|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|0
1643361000000|2022-01-28 09:10:00|11541.34|11541.34|11540.35|11540.35|11541.53|11541.53|11540.35|11540.35|0
1643361010000|2022-01-28 09:10:10|11540.47|11540.47|11540.47|11540.47|11540.47|11540.47|11540.47|11540.47|0
1643361020000|2022-01-28 09:10:20|11539.29|11539.29|11535.51|11535.51|11539.29|11539.29|11535.39|11535.39|0
1643361030000|2022-01-28 09:10:30|11535.72|11535.72|11536.61|11536.61|11536.61|11536.61|11535.72|11535.72|0
1643361040000|2022-01-28 09:10:40|11536.77|11536.77|11537.86|11537.86|11537.86|11537.86|11536.77|11536.77|0
1643361060000|2022-01-28 09:11:00|11538.18|11538.18|11538.18|11538.18|11538.18|11538.18|11538.18|11538.18|0
1643361090000|2022-01-28 09:11:30|11538.55|11538.55|11539.73|11539.73|11539.73|11539.73|11538.55|11538.55|0
1643361100000|2022-01-28 09:11:40|11540.08|11540.08|11540.67|11540.67|11540.67|11540.67|11538.68|11538.68|0
1643361110000|2022-01-28 09:11:50|11541.13|11541.13|11539.95|11539.95|11541.13|11541.13|11539.95|11539.95|0
1643361120000|2022-01-28 09:12:00|11540|11540|11538.4|11538.4|11540|11540|11538.4|11538.4|0
1643361130000|2022-01-28 09:12:10|11540.36|11540.36|11541.34|11541.34|11541.34|11541.34|11540.36|11540.36|0
1643361160000|2022-01-28 09:12:40|11541.13|11541.13|11541.13|11541.13|11541.13|11541.13|11541.13|11541.13|0
1643361170000|2022-01-28 09:12:50|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|0
1643361180000|2022-01-28 09:13:00|11540.74|11540.74|11540.74|11540.74|11540.74|11540.74|11540.74|11540.74|0
1643361200000|2022-01-28 09:13:20|11540.97|11540.97|11540.42|11540.42|11541.4|11541.4|11540.42|11540.42|0
1643361210000|2022-01-28 09:13:30|11540.67|11540.67|11540.67|11540.67|11540.67|11540.67|11540.67|11540.67|0
1643361220000|2022-01-28 09:13:40|11540.75|11540.75|11542.16|11542.16|11542.16|11542.16|11540.75|11540.75|0
1643361230000|2022-01-28 09:13:50|11543.35|11543.35|11543.61|11543.61|11543.61|11543.61|11543.35|11543.35|0
1643361240000|2022-01-28 09:14:00|11544.11|11544.11|11543.8|11543.8|11544.11|11544.11|11543.8|11543.8|0
1643361250000|2022-01-28 09:14:10|11543.95|11543.95|11543.95|11543.95|11543.95|11543.95|11543.95|11543.95|0
1643361260000|2022-01-28 09:14:20|11545.91|11545.91|11546.56|11546.56|11546.56|11546.56|11545.91|11545.91|0
1643361280000|2022-01-28 09:14:40|11545.58|11545.58|11545.58|11545.58|11545.58|11545.58|11545.58|11545.58|0
1643361290000|2022-01-28 09:14:50|11545.93|11545.93|11545.93|11545.93|11545.93|11545.93|11545.93|11545.93|0
1643361300000|2022-01-28 09:15:00|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|0
1643361310000|2022-01-28 09:15:10|11545.7|11545.7|11545.7|11545.7|11545.7|11545.7|11545.7|11545.7|0
1643361320000|2022-01-28 09:15:20|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|0
1643361330000|2022-01-28 09:15:30|11546.31|11546.31|11546.31|11546.31|11546.31|11546.31|11546.31|11546.31|0
1643361340000|2022-01-28 09:15:40|11547.5|11547.5|11547.5|11547.5|11547.5|11547.5|11547.5|11547.5|0
1643361350000|2022-01-28 09:15:50|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|0
1643361360000|2022-01-28 09:16:00|11546.87|11546.87|11546.87|11546.87|11546.87|11546.87|11546.87|11546.87|0
1643361370000|2022-01-28 09:16:10|11547.85|11547.85|11549.55|11549.55|11549.55|11549.55|11547.85|11547.85|0
1643361400000|2022-01-28 09:16:40|11549.22|11549.22|11549.22|11549.22|11549.22|11549.22|11549.22|11549.22|0
1643361410000|2022-01-28 09:16:50|11548.8|11548.8|11548.8|11548.8|11548.8|11548.8|11548.8|11548.8|0
1643361420000|2022-01-28 09:17:00|11548.96|11548.96|11548.96|11548.96|11548.96|11548.96|11548.96|11548.96|0
1643361430000|2022-01-28 09:17:10|11549.63|11549.63|11549.96|11549.96|11549.96|11549.96|11549.63|11549.63|0
1643361440000|2022-01-28 09:17:20|11550.08|11550.08|11548.77|11548.77|11550.08|11550.08|11548.77|11548.77|0
1643361450000|2022-01-28 09:17:30|11548.65|11548.65|11548.65|11548.65|11548.65|11548.65|11548.65|11548.65|0
1643361460000|2022-01-28 09:17:40|11548.53|11548.53|11548.41|11548.41|11548.53|11548.53|11548.41|11548.41|0
1643361470000|2022-01-28 09:17:50|11548.2|11548.2|11545.48|11545.48|11548.2|11548.2|11545.48|11545.48|0
1643361480000|2022-01-28 09:18:00|11545.27|11545.27|11545.14|11545.14|11545.27|11545.27|11544.8|11544.8|0
1643361490000|2022-01-28 09:18:10|11544.72|11544.72|11544.01|11544.01|11544.72|11544.72|11544.01|11544.01|0
1643361500000|2022-01-28 09:18:20|11544.57|11544.57|11544.57|11544.57|11544.57|11544.57|11544.57|11544.57|0
1643361510000|2022-01-28 09:18:30|11545.75|11545.75|11545.52|11545.52|11545.75|11545.75|11545.52|11545.52|0
1643361520000|2022-01-28 09:18:40|11546.32|11546.32|11547.11|11547.11|11547.11|11547.11|11546.32|11546.32|0
1643361540000|2022-01-28 09:19:00|11547.46|11547.46|11547.94|11547.94|11548.44|11548.44|11547.46|11547.46|0
1643361550000|2022-01-28 09:19:10|11546.96|11546.96|11546.96|11546.96|11546.96|11546.96|11546.96|11546.96|0
1643361560000|2022-01-28 09:19:20|11545.77|11545.77|11545.77|11545.77|11545.77|11545.77|11545.77|11545.77|0
1643361580000|2022-01-28 09:19:40|11545.98|11545.98|11545.56|11545.56|11545.98|11545.98|11545.56|11545.56|0
1643361590000|2022-01-28 09:19:50|11545.72|11545.72|11545.72|11545.72|11545.72|11545.72|11545.72|11545.72|0
1643361600000|2022-01-28 09:20:00|11543.4|11543.4|11543.25|11543.25|11544.61|11544.61|11542.65|11542.65|0
1643361610000|2022-01-28 09:20:10|11543.67|11543.67|11543.67|11543.67|11543.67|11543.67|11543.67|11543.67|0
1643361640000|2022-01-28 09:20:40|11543.59|11543.59|11543.36|11543.36|11543.59|11543.59|11543.36|11543.36|0
1643361650000|2022-01-28 09:20:50|11542.97|11542.97|11542.97|11542.97|11542.97|11542.97|11542.97|11542.97|0
1643361660000|2022-01-28 09:21:00|11543|11543|11544.99|11544.99|11545.01|11545.01|11542.84|11542.84|0
1643361670000|2022-01-28 09:21:10|11545.97|11545.97|11545.97|11545.97|11545.97|11545.97|11545.97|11545.97|0
1643361680000|2022-01-28 09:21:20|11546.12|11546.12|11546.12|11546.12|11546.12|11546.12|11546.12|11546.12|0
1643361690000|2022-01-28 09:21:30|11546.19|11546.19|11546.35|11546.35|11546.35|11546.35|11546.19|11546.19|0
1643361700000|2022-01-28 09:21:40|11544.39|11544.39|11544.04|11544.04|11544.39|11544.39|11544.04|11544.04|0
1643361710000|2022-01-28 09:21:50|11543.54|11543.54|11542.3|11542.3|11543.54|11543.54|11541.72|11541.72|0
1643361740000|2022-01-28 09:22:20|11542.72|11542.72|11542.72|11542.72|11542.72|11542.72|11542.72|11542.72|0
1643361750000|2022-01-28 09:22:30|11543.52|11543.52|11543.39|11543.39|11543.52|11543.52|11543.39|11543.39|0
1643361760000|2022-01-28 09:22:40|11543.74|11543.74|11543.74|11543.74|11543.74|11543.74|11543.74|11543.74|0
1643361780000|2022-01-28 09:23:00|11543.58|11543.58|11545.66|11545.66|11545.66|11545.66|11543.58|11543.58|0
1643361790000|2022-01-28 09:23:10|11545.79|11545.79|11547.06|11547.06|11547.35|11547.35|11545.79|11545.79|0
1643361800000|2022-01-28 09:23:20|11547.29|11547.29|11547.29|11547.29|11547.29|11547.29|11547.29|11547.29|0
1643361810000|2022-01-28 09:23:30|11545.33|11545.33|11545.24|11545.24|11545.33|11545.33|11544.77|11544.77|0
1643361820000|2022-01-28 09:23:40|11545.12|11545.12|11545|11545|11545.12|11545.12|11545|11545|0
1643361840000|2022-01-28 09:24:00|11545.17|11545.17|11545|11545|11545.17|11545.17|11545|11545|0
1643361850000|2022-01-28 09:24:10|11545.13|11545.13|11544.64|11544.64|11545.46|11545.46|11544.64|11544.64|0
1643361860000|2022-01-28 09:24:20|11544.39|11544.39|11544.39|11544.39|11544.39|11544.39|11544.39|11544.39|0
1643361880000|2022-01-28 09:24:40|11544.18|11544.18|11544.18|11544.18|11544.18|11544.18|11544.18|11544.18|0
1643361900000|2022-01-28 09:25:00|11543.86|11543.86|11543.91|11543.91|11544.07|11544.07|11543.86|11543.86|0
1643361910000|2022-01-28 09:25:10|11543.75|11543.75|11546.52|11546.52|11546.52|11546.52|11543.75|11543.75|0
1643361920000|2022-01-28 09:25:20|11546.18|11546.18|11546.18|11546.18|11546.18|11546.18|11546.18|11546.18|0
1643361960000|2022-01-28 09:26:00|11546.39|11546.39|11547.58|11547.58|11547.58|11547.58|11546.39|11546.39|0
1643361970000|2022-01-28 09:26:10|11547.41|11547.41|11548.84|11548.84|11548.84|11548.84|11547.41|11547.41|0
1643361980000|2022-01-28 09:26:20|11547.8|11547.8|11547.8|11547.8|11547.8|11547.8|11547.8|11547.8|0
1643361990000|2022-01-28 09:26:30|11550.74|11550.74|11549.76|11549.76|11550.74|11550.74|11549.76|11549.76|0
1643362010000|2022-01-28 09:26:50|11548.96|11548.96|11549.94|11549.94|11549.94|11549.94|11548.96|11548.96|0
1643362020000|2022-01-28 09:27:00|11550.17|11550.17|11551.15|11551.15|11551.15|11551.15|11550.17|11550.17|0
1643362040000|2022-01-28 09:27:20|11552.34|11552.34|11552.34|11552.34|11552.34|11552.34|11552.34|11552.34|0
1643362050000|2022-01-28 09:27:30|11551.15|11551.15|11551.15|11551.15|11551.15|11551.15|11551.15|11551.15|0
1643362080000|2022-01-28 09:28:00|11551.32|11551.32|11552.93|11552.93|11553.91|11553.91|11551.19|11551.19|0
1643362090000|2022-01-28 09:28:10|11553.14|11553.14|11551.82|11551.82|11553.14|11553.14|11551.82|11551.82|0
1643362110000|2022-01-28 09:28:30|11552.52|11552.52|11554.71|11554.71|11554.71|11554.71|11552.52|11552.52|0
1643362120000|2022-01-28 09:28:40|11555.69|11555.69|11554.88|11554.88|11555.69|11555.69|11554.88|11554.88|0
1643362130000|2022-01-28 09:28:50|11553.9|11553.9|11552.87|11552.87|11553.9|11553.9|11552.87|11552.87|0
1643362140000|2022-01-28 09:29:00|11550.91|11550.91|11549.93|11549.93|11550.91|11550.91|11548.93|11548.93|0
1643362150000|2022-01-28 09:29:10|11548.75|11548.75|11548.75|11548.75|11548.75|11548.75|11548.75|11548.75|0
1643362160000|2022-01-28 09:29:20|11548.54|11548.54|11547.53|11547.53|11549.09|11549.09|11547.53|11547.53|0
1643362170000|2022-01-28 09:29:30|11547.67|11547.67|11546.42|11546.42|11547.67|11547.67|11546.42|11546.42|0
1643362180000|2022-01-28 09:29:40|11546.01|11546.01|11545.8|11545.8|11546.78|11546.78|11545.59|11545.59|0
1643362190000|2022-01-28 09:29:50|11545.62|11545.62|11545.67|11545.67|11545.67|11545.67|11545.62|11545.62|0
1643362200000|2022-01-28 09:30:00|11545.17|11545.17|11548.34|11548.34|11548.34|11548.34|11544.59|11544.59|0
1643362210000|2022-01-28 09:30:10|11548.54|11548.54|11548.54|11548.54|11548.54|11548.54|11548.54|11548.54|0
1643362220000|2022-01-28 09:30:20|11549.73|11549.73|11549.73|11549.73|11549.73|11549.73|11549.73|11549.73|0
1643362230000|2022-01-28 09:30:30|11550.36|11550.36|11549.97|11549.97|11550.36|11550.36|11549.97|11549.97|0
1643362250000|2022-01-28 09:30:50|11551.15|11551.15|11552.17|11552.17|11552.17|11552.17|11551.15|11551.15|0
1643362270000|2022-01-28 09:31:10|11553.36|11553.36|11553.36|11553.36|11553.36|11553.36|11553.36|11553.36|0
1643362280000|2022-01-28 09:31:20|11553.47|11553.47|11553.47|11553.47|11553.47|11553.47|11553.47|11553.47|0
1643362300000|2022-01-28 09:31:40|11553.62|11553.62|11554.6|11554.6|11555.58|11555.58|11553.62|11553.62|0
1643362320000|2022-01-28 09:32:00|11554.77|11554.77|11551.26|11551.26|11555.46|11555.46|11551.26|11551.26|0
1643362330000|2022-01-28 09:32:10|11551.03|11551.03|11548.54|11548.54|11551.03|11551.03|11548.54|11548.54|0
1643362340000|2022-01-28 09:32:20|11548.77|11548.77|11548.77|11548.77|11548.77|11548.77|11548.77|11548.77|0
1643362360000|2022-01-28 09:32:40|11549.95|11549.95|11549.95|11549.95|11549.95|11549.95|11549.95|11549.95|0
1643362370000|2022-01-28 09:32:50|11548.77|11548.77|11548.77|11548.77|11548.77|11548.77|11548.77|11548.77|0
1643362380000|2022-01-28 09:33:00|11548.84|11548.84|11549.82|11549.82|11550.34|11550.34|11548.84|11548.84|0
1643362390000|2022-01-28 09:33:10|11550.61|11550.61|11551.01|11551.01|11551.01|11551.01|11550.22|11550.22|0
1643362420000|2022-01-28 09:33:40|11550.8|11550.8|11550.8|11550.8|11550.8|11550.8|11550.8|11550.8|0
1643362430000|2022-01-28 09:33:50|11551.04|11551.04|11551.04|11551.04|11551.04|11551.04|11551.04|11551.04|0
1643362440000|2022-01-28 09:34:00|11551.25|11551.25|11551.25|11551.25|11551.25|11551.25|11550.06|11550.06|0
1643362450000|2022-01-28 09:34:10|11550.9|11550.9|11550.56|11550.56|11550.9|11550.9|11550.56|11550.56|0
1643362460000|2022-01-28 09:34:20|11550.21|11550.21|11550.33|11550.33|11550.33|11550.33|11550.21|11550.21|0
1643362480000|2022-01-28 09:34:40|11547.96|11547.96|11548.17|11548.17|11548.32|11548.32|11547.34|11547.34|0
1643362500000|2022-01-28 09:35:00|11547.19|11547.19|11547.19|11547.19|11547.19|11547.19|11547.19|11547.19|0
1643362510000|2022-01-28 09:35:10|11546.21|11546.21|11546.38|11546.38|11546.38|11546.38|11546.21|11546.21|0
1643362560000|2022-01-28 09:36:00|11546.6|11546.6|11546.98|11546.98|11546.98|11546.98|11546.6|11546.6|0
1643362570000|2022-01-28 09:36:10|11548.17|11548.17|11548.74|11548.74|11548.74|11548.74|11547.93|11547.93|0
1643362580000|2022-01-28 09:36:20|11548.39|11548.39|11548.39|11548.39|11548.39|11548.39|11548.39|11548.39|0
1643362600000|2022-01-28 09:36:40|11548.81|11548.81|11548.81|11548.81|11548.81|11548.81|11548.81|11548.81|0
1643362610000|2022-01-28 09:36:50|11548.42|11548.42|11546.92|11546.92|11548.42|11548.42|11546.13|11546.13|0
1643362620000|2022-01-28 09:37:00|11545.74|11545.74|11542.38|11542.38|11545.74|11545.74|11542.38|11542.38|0
1643362630000|2022-01-28 09:37:10|11543.36|11543.36|11543.36|11543.36|11543.36|11543.36|11543.36|11543.36|0
1643362650000|2022-01-28 09:37:30|11544.33|11544.33|11544.33|11544.33|11544.33|11544.33|11544.33|11544.33|0
1643362660000|2022-01-28 09:37:40|11545.52|11545.52|11548.34|11548.34|11548.34|11548.34|11544.54|11544.54|0
1643362670000|2022-01-28 09:37:50|11548.46|11548.46|11548.34|11548.34|11548.46|11548.46|11548.34|11548.34|0
1643362690000|2022-01-28 09:38:10|11548.4|11548.4|11548.45|11548.45|11548.45|11548.45|11548.4|11548.4|0
1643362700000|2022-01-28 09:38:20|11547.47|11547.47|11546.6|11546.6|11547.47|11547.47|11546.6|11546.6|0
1643362710000|2022-01-28 09:38:30|11546.1|11546.1|11546.08|11546.08|11546.22|11546.22|11546.08|11546.08|0
1643362730000|2022-01-28 09:38:50|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|0
1643362750000|2022-01-28 09:39:10|11545.72|11545.72|11546.91|11546.91|11546.91|11546.91|11545.72|11545.72|0
1643362760000|2022-01-28 09:39:20|11547.95|11547.95|11547.6|11547.6|11547.95|11547.95|11547.6|11547.6|0
1643362770000|2022-01-28 09:39:30|11549.97|11549.97|11549.97|11549.97|11549.97|11549.97|11549.97|11549.97|0
1643362800000|2022-01-28 09:40:00|11550.32|11550.32|11550.72|11550.72|11550.72|11550.72|11550.32|11550.32|0
1643362810000|2022-01-28 09:40:10|11550.37|11550.37|11549.75|11549.75|11550.37|11550.37|11549.75|11549.75|0
1643362820000|2022-01-28 09:40:20|11549.63|11549.63|11549.63|11549.63|11549.63|11549.63|11549.63|11549.63|0
1643362830000|2022-01-28 09:40:30|11549.51|11549.51|11549.51|11549.51|11549.51|11549.51|11549.51|11549.51|0
1643362840000|2022-01-28 09:40:40|11549.36|11549.36|11549.46|11549.46|11549.46|11549.46|11549.36|11549.36|0
1643362850000|2022-01-28 09:40:50|11549.07|11549.07|11548.63|11548.63|11549.07|11549.07|11548.63|11548.63|0
1643362910000|2022-01-28 09:41:50|11549.61|11549.61|11549.61|11549.61|11549.61|11549.61|11549.61|11549.61|0
1643362920000|2022-01-28 09:42:00|11550.3|11550.3|11550.06|11550.06|11550.3|11550.3|11550.06|11550.06|0
1643362930000|2022-01-28 09:42:10|11550.27|11550.27|11550.27|11550.27|11550.27|11550.27|11550.27|11550.27|0
1643362960000|2022-01-28 09:42:40|11550.04|11550.04|11549.81|11549.81|11550.04|11550.04|11549.81|11549.81|0
1643362970000|2022-01-28 09:42:50|11549.4|11549.4|11549.4|11549.4|11549.4|11549.4|11549.4|11549.4|0
1643362980000|2022-01-28 09:43:00|11549.81|11549.81|11549.81|11549.81|11549.81|11549.81|11549.81|11549.81|0
1643363010000|2022-01-28 09:43:30|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|0
1643363020000|2022-01-28 09:43:40|11552.68|11552.68|11556.12|11556.12|11556.12|11556.12|11552.68|11552.68|0
1643363030000|2022-01-28 09:43:50|11556.38|11556.38|11558.52|11558.52|11558.83|11558.83|11556.38|11556.38|0
1643363040000|2022-01-28 09:44:00|11559.21|11559.21|11556.65|11556.65|11559.21|11559.21|11556.65|11556.65|0
1643363050000|2022-01-28 09:44:10|11556.44|11556.44|11558.8|11558.8|11558.8|11558.8|11556.44|11556.44|0
1643363060000|2022-01-28 09:44:20|11558.92|11558.92|11558.92|11558.92|11558.92|11558.92|11558.92|11558.92|0
1643363080000|2022-01-28 09:44:40|11558.8|11558.8|11558.55|11558.55|11558.8|11558.8|11558.55|11558.55|0
1643363100000|2022-01-28 09:45:00|11558.89|11558.89|11558.53|11558.53|11558.89|11558.89|11558.53|11558.53|0
1643363110000|2022-01-28 09:45:10|11558.77|11558.77|11558.77|11558.77|11558.77|11558.77|11558.77|11558.77|0
1643363120000|2022-01-28 09:45:20|11558.89|11558.89|11559.36|11559.36|11559.36|11559.36|11558.89|11558.89|0
1643363130000|2022-01-28 09:45:30|11559.01|11559.01|11559.01|11559.01|11559.01|11559.01|11559.01|11559.01|0
1643363140000|2022-01-28 09:45:40|11559.25|11559.25|11559.32|11559.32|11559.32|11559.32|11559.25|11559.25|0
1643363160000|2022-01-28 09:46:00|11559.41|11559.41|11558.72|11558.72|11559.91|11559.91|11558.72|11558.72|0
1643363180000|2022-01-28 09:46:20|11558.6|11558.6|11558.25|11558.25|11558.6|11558.6|11558.25|11558.25|0
1643363190000|2022-01-28 09:46:30|11557.91|11557.91|11559.07|11559.07|11560.21|11560.21|11557.91|11557.91|0
1643363210000|2022-01-28 09:46:50|11560.05|11560.05|11560.05|11560.05|11560.05|11560.05|11560.05|11560.05|0
1643363220000|2022-01-28 09:47:00|11560.17|11560.17|11560.52|11560.52|11560.52|11560.52|11560.17|11560.17|0
1643363230000|2022-01-28 09:47:10|11561.02|11561.02|11561.02|11561.02|11561.02|11561.02|11561.02|11561.02|0
1643363240000|2022-01-28 09:47:20|11560.9|11560.9|11560.56|11560.56|11560.9|11560.9|11560.56|11560.56|0
1643363250000|2022-01-28 09:47:30|11559.37|11559.37|11558.39|11558.39|11559.37|11559.37|11558.39|11558.39|0
1643363260000|2022-01-28 09:47:40|11557.59|11557.59|11556.07|11556.07|11557.59|11557.59|11555.73|11555.73|0
1643363280000|2022-01-28 09:48:00|11556.42|11556.42|11556.42|11556.42|11556.42|11556.42|11556.42|11556.42|0
1643363290000|2022-01-28 09:48:10|11556.92|11556.92|11556.92|11556.92|11556.92|11556.92|11556.92|11556.92|0
1643363310000|2022-01-28 09:48:30|11556.57|11556.57|11556.57|11556.57|11556.57|11556.57|11556.57|11556.57|0
1643363320000|2022-01-28 09:48:40|11556.05|11556.05|11556.05|11556.05|11556.05|11556.05|11556.05|11556.05|0
1643363330000|2022-01-28 09:48:50|11555.84|11555.84|11555.77|11555.77|11555.84|11555.84|11555.77|11555.77|0
1643363340000|2022-01-28 09:49:00|11555.08|11555.08|11555.8|11555.8|11555.8|11555.8|11555|11555|0
1643363350000|2022-01-28 09:49:10|11555.4|11555.4|11553.71|11553.71|11555.4|11555.4|11553.71|11553.71|0
1643363370000|2022-01-28 09:49:30|11553.2|11553.2|11550.28|11550.28|11553.2|11553.2|11550.26|11550.26|0
1643363380000|2022-01-28 09:49:40|11550.49|11550.49|11548.22|11548.22|11550.64|11550.64|11548.22|11548.22|0
1643363400000|2022-01-28 09:50:00|11547.74|11547.74|11547.86|11547.86|11547.86|11547.86|11547.74|11547.74|0
1643363410000|2022-01-28 09:50:10|11548.2|11548.2|11548.2|11548.2|11548.2|11548.2|11548.2|11548.2|0
1643363420000|2022-01-28 09:50:20|11548.32|11548.32|11548.5|11548.5|11549.3|11549.3|11548.32|11548.32|0
1643363430000|2022-01-28 09:50:30|11548.16|11548.16|11548.16|11548.16|11548.16|11548.16|11548.16|11548.16|0
1643363440000|2022-01-28 09:50:40|11547.81|11547.81|11545.85|11545.85|11547.81|11547.81|11545.85|11545.85|0
1643363450000|2022-01-28 09:50:50|11545.45|11545.45|11544.67|11544.67|11545.45|11545.45|11544.27|11544.27|0
1643363460000|2022-01-28 09:51:00|11544.15|11544.15|11544.15|11544.15|11544.15|11544.15|11544.15|11544.15|0
1643363470000|2022-01-28 09:51:10|11542.96|11542.96|11542.96|11542.96|11542.96|11542.96|11542.96|11542.96|0
1643363480000|2022-01-28 09:51:20|11541|11541|11541|11541|11541|11541|11541|11541|0
1643363500000|2022-01-28 09:51:40|11540.21|11540.21|11539.99|11539.99|11540.21|11540.21|11539.99|11539.99|0
1643363510000|2022-01-28 09:51:50|11540.79|11540.79|11542.01|11542.01|11542.4|11542.4|11540.45|11540.45|0
1643363520000|2022-01-28 09:52:00|11543.19|11543.19|11544.21|11544.21|11544.21|11544.21|11543.03|11543.03|0
1643363530000|2022-01-28 09:52:10|11544.33|11544.33|11544.33|11544.33|11544.33|11544.33|11544.33|11544.33|0
1643363540000|2022-01-28 09:52:20|11545.52|11545.52|11546.04|11546.04|11546.04|11546.04|11545.52|11545.52|0
1643363560000|2022-01-28 09:52:40|11545.87|11545.87|11545.87|11545.87|11545.87|11545.87|11545.87|11545.87|0
1643363570000|2022-01-28 09:52:50|11544.69|11544.69|11545.03|11545.03|11545.03|11545.03|11544.69|11544.69|0
1643363580000|2022-01-28 09:53:00|11545.2|11545.2|11545.08|11545.08|11545.2|11545.2|11545.08|11545.08|0
1643363590000|2022-01-28 09:53:10|11544.73|11544.73|11544.73|11544.73|11544.73|11544.73|11544.73|11544.73|0
1643363600000|2022-01-28 09:53:20|11544.53|11544.53|11544.53|11544.53|11544.53|11544.53|11544.53|11544.53|0
1643363610000|2022-01-28 09:53:30|11544.64|11544.64|11544.43|11544.43|11544.64|11544.64|11544.43|11544.43|0
1643363620000|2022-01-28 09:53:40|11544.09|11544.09|11541.31|11541.31|11544.09|11544.09|11541.31|11541.31|0
1643363630000|2022-01-28 09:53:50|11540.91|11540.91|11541.47|11541.47|11541.47|11541.47|11540.91|11540.91|0
1643363640000|2022-01-28 09:54:00|11541.59|11541.59|11541.59|11541.59|11541.59|11541.59|11541.59|11541.59|0
1643363670000|2022-01-28 09:54:30|11542.57|11542.57|11539.73|11539.73|11542.57|11542.57|11539.73|11539.73|0
1643363680000|2022-01-28 09:54:40|11538.93|11538.93|11536.33|11536.33|11538.93|11538.93|11536.33|11536.33|0
1643363700000|2022-01-28 09:55:00|11538.34|11538.34|11538.34|11538.34|11538.34|11538.34|11538.34|11538.34|0
1643363710000|2022-01-28 09:55:10|11539.32|11539.32|11540.51|11540.51|11540.51|11540.51|11539.32|11539.32|0
1643363720000|2022-01-28 09:55:20|11541.01|11541.01|11542.4|11542.4|11542.4|11542.4|11541.01|11541.01|0
1643363750000|2022-01-28 09:55:50|11542.55|11542.55|11542.55|11542.55|11542.55|11542.55|11542.55|11542.55|0
1643363760000|2022-01-28 09:56:00|11542.08|11542.08|11541.87|11541.87|11542.08|11542.08|11541.87|11541.87|0
1643363770000|2022-01-28 09:56:10|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|0
1643363780000|2022-01-28 09:56:20|11542.25|11542.25|11542.25|11542.25|11542.25|11542.25|11542.25|11542.25|0
1643363790000|2022-01-28 09:56:30|11542.04|11542.04|11541.39|11541.39|11542.04|11542.04|11541.39|11541.39|0
1643363800000|2022-01-28 09:56:40|11541.86|11541.86|11541.69|11541.69|11541.86|11541.86|11541.69|11541.69|0
1643363810000|2022-01-28 09:56:50|11540.71|11540.71|11540.71|11540.71|11540.71|11540.71|11540.71|11540.71|0
1643363820000|2022-01-28 09:57:00|11541.06|11541.06|11540.49|11540.49|11541.06|11541.06|11540.49|11540.49|0
1643363830000|2022-01-28 09:57:10|11540.32|11540.32|11540.32|11540.32|11540.32|11540.32|11540.32|11540.32|0
1643363840000|2022-01-28 09:57:20|11540.12|11540.12|11540.12|11540.12|11540.12|11540.12|11540.12|11540.12|0
1643363850000|2022-01-28 09:57:30|11538.93|11538.93|11540.12|11540.12|11540.12|11540.12|11538.93|11538.93|0
1643363860000|2022-01-28 09:57:40|11539.89|11539.89|11539.77|11539.77|11539.96|11539.96|11539.62|11539.62|0
1643363880000|2022-01-28 09:58:00|11539.89|11539.89|11543.93|11543.93|11543.93|11543.93|11539.89|11539.89|0
1643363890000|2022-01-28 09:58:10|11544.05|11544.05|11544.61|11544.61|11544.61|11544.61|11544.05|11544.05|0
1643363920000|2022-01-28 09:58:40|11543.42|11543.42|11542.73|11542.73|11543.42|11543.42|11542.73|11542.73|0
1643363940000|2022-01-28 09:59:00|11543.09|11543.09|11543.3|11543.3|11543.3|11543.3|11543.09|11543.09|0
1643363950000|2022-01-28 09:59:10|11543.65|11543.65|11543.65|11543.65|11543.65|11543.65|11543.65|11543.65|0
1643363960000|2022-01-28 09:59:20|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|0
1643363970000|2022-01-28 09:59:30|11543.23|11543.23|11541.96|11541.96|11543.23|11543.23|11541.96|11541.96|0
1643363980000|2022-01-28 09:59:40|11542.04|11542.04|11542.12|11542.12|11542.12|11542.12|11542.04|11542.04|0
1643363990000|2022-01-28 09:59:50|11542.35|11542.35|11542.35|11542.35|11542.35|11542.35|11542.35|11542.35|0
1643364020000|2022-01-28 10:00:20|11541.37|11541.37|11541.71|11541.71|11541.71|11541.71|11541.37|11541.37|0
1643364030000|2022-01-28 10:00:30|11542.23|11542.23|11542.49|11542.49|11542.49|11542.49|11542.23|11542.23|0
1643364040000|2022-01-28 10:00:40|11542.15|11542.15|11543|11543|11543|11543|11542.15|11542.15|0
1643364050000|2022-01-28 10:00:50|11542.6|11542.6|11541.14|11541.14|11542.6|11542.6|11541.14|11541.14|0
1643364060000|2022-01-28 10:01:00|11540.63|11540.63|11539.84|11539.84|11540.63|11540.63|11538.86|11538.86|0
1643364070000|2022-01-28 10:01:10|11539.99|11539.99|11540.2|11540.2|11541.18|11541.18|11539.99|11539.99|0
1643364080000|2022-01-28 10:01:20|11539.51|11539.51|11538.31|11538.31|11539.51|11539.51|11538.31|11538.31|0
1643364090000|2022-01-28 10:01:30|11538.1|11538.1|11537.3|11537.3|11538.1|11538.1|11537.3|11537.3|0
1643364100000|2022-01-28 10:01:40|11537.18|11537.18|11537.05|11537.05|11537.18|11537.18|11537.05|11537.05|0
1643364120000|2022-01-28 10:02:00|11536.63|11536.63|11528.94|11528.94|11536.63|11536.63|11528.71|11528.71|0
1643364140000|2022-01-28 10:02:20|11528.6|11528.6|11528.6|11528.6|11528.6|11528.6|11527.41|11527.41|0
1643364150000|2022-01-28 10:02:30|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|0
1643364160000|2022-01-28 10:02:40|11527.57|11527.57|11527.57|11527.57|11527.57|11527.57|11527.57|11527.57|0
1643364170000|2022-01-28 10:02:50|11527.45|11527.45|11526.24|11526.24|11527.45|11527.45|11526.12|11526.12|0
1643364180000|2022-01-28 10:03:00|11526.13|11526.13|11526.13|11526.13|11526.13|11526.13|11526.13|11526.13|0
1643364190000|2022-01-28 10:03:10|11527.11|11527.11|11525.08|11525.08|11527.11|11527.11|11525.08|11525.08|0
1643364200000|2022-01-28 10:03:20|11524.56|11524.56|11525.54|11525.54|11525.54|11525.54|11524.56|11524.56|0
1643364240000|2022-01-28 10:04:00|11524.74|11524.74|11521.02|11521.02|11524.74|11524.74|11521.02|11521.02|0
1643364250000|2022-01-28 10:04:10|11521.37|11521.37|11520.02|11520.02|11521.37|11521.37|11519.68|11519.68|0
1643364260000|2022-01-28 10:04:20|11519.55|11519.55|11518.98|11518.98|11519.55|11519.55|11518.82|11518.82|0
1643364270000|2022-01-28 10:04:30|11518.74|11518.74|11518.74|11518.74|11518.74|11518.74|11518.74|11518.74|0
1643364280000|2022-01-28 10:04:40|11518.34|11518.34|11518.74|11518.74|11518.74|11518.74|11518.34|11518.34|0
1643364290000|2022-01-28 10:04:50|11519.93|11519.93|11520.25|11520.25|11520.26|11520.26|11519.93|11519.93|0
1643364300000|2022-01-28 10:05:00|11520.62|11520.62|11520.07|11520.07|11520.78|11520.78|11520.07|11520.07|0
1643364310000|2022-01-28 10:05:10|11519.74|11519.74|11519.78|11519.78|11519.95|11519.95|11519.74|11519.74|0
1643364320000|2022-01-28 10:05:20|11519.28|11519.28|11519.28|11519.28|11519.28|11519.28|11519.28|11519.28|0
1643364340000|2022-01-28 10:05:40|11520.47|11520.47|11521.1|11521.1|11521.1|11521.1|11520.47|11520.47|0
1643364350000|2022-01-28 10:05:50|11520.12|11520.12|11520.02|11520.02|11521.1|11521.1|11520.02|11520.02|0
1643364360000|2022-01-28 10:06:00|11519.22|11519.22|11519.41|11519.41|11519.62|11519.62|11519.22|11519.22|0
1643364370000|2022-01-28 10:06:10|11518.99|11518.99|11518.82|11518.82|11519.14|11519.14|11518.82|11518.82|0
1643364380000|2022-01-28 10:06:20|11519.05|11519.05|11519.05|11519.05|11519.05|11519.05|11519.05|11519.05|0
1643364390000|2022-01-28 10:06:30|11518.7|11518.7|11516.87|11516.87|11518.7|11518.7|11516.87|11516.87|0
1643364400000|2022-01-28 10:06:40|11515.69|11515.69|11515.69|11515.69|11515.69|11515.69|11515.69|11515.69|0
1643364410000|2022-01-28 10:06:50|11515.19|11515.19|11514.95|11514.95|11515.19|11515.19|11514.95|11514.95|0
1643364420000|2022-01-28 10:07:00|11514.45|11514.45|11515.45|11515.45|11515.45|11515.45|11514.45|11514.45|0
1643364430000|2022-01-28 10:07:10|11515.8|11515.8|11515.09|11515.09|11515.8|11515.8|11515.09|11515.09|0
1643364440000|2022-01-28 10:07:20|11515.44|11515.44|11515.44|11515.44|11515.44|11515.44|11515.44|11515.44|0
1643364450000|2022-01-28 10:07:30|11514.46|11514.46|11511.49|11511.49|11514.46|11514.46|11511.49|11511.49|0
1643364480000|2022-01-28 10:08:00|11511.32|11511.32|11511.16|11511.16|11511.32|11511.32|11511.16|11511.16|0
1643364500000|2022-01-28 10:08:20|11511.31|11511.31|11511.31|11511.31|11511.31|11511.31|11511.31|11511.31|0
1643364510000|2022-01-28 10:08:30|11510.81|11510.81|11510.81|11510.81|11510.81|11510.81|11510.81|11510.81|0
1643364520000|2022-01-28 10:08:40|11512.77|11512.77|11512.84|11512.84|11512.84|11512.84|11512.77|11512.77|0
1643364530000|2022-01-28 10:08:50|11511.86|11511.86|11510.38|11510.38|11512.21|11512.21|11510.38|11510.38|0
1643364540000|2022-01-28 10:09:00|11509.51|11509.51|11501.41|11501.41|11509.51|11509.51|11501.41|11501.41|0
1643364550000|2022-01-28 10:09:10|11500.95|11500.95|11501.1|11501.1|11501.1|11501.1|11500.95|11500.95|0
1643364560000|2022-01-28 10:09:20|11500.7|11500.7|11498.03|11498.03|11500.7|11500.7|11497.79|11497.79|0
1643364570000|2022-01-28 10:09:30|11497.82|11497.82|11496.32|11496.32|11498.37|11498.37|11496.32|11496.32|0
1643364580000|2022-01-28 10:09:40|11496.09|11496.09|11495.94|11495.94|11496.09|11496.09|11495.94|11495.94|0
1643364590000|2022-01-28 10:09:50|11496.24|11496.24|11496.24|11496.24|11496.24|11496.24|11496.24|11496.24|0
1643364600000|2022-01-28 10:10:00|11497.25|11497.25|11497.25|11497.25|11497.25|11497.25|11497.25|11497.25|0
1643364620000|2022-01-28 10:10:20|11498.43|11498.43|11498.02|11498.02|11498.43|11498.43|11498.02|11498.02|0
1643364640000|2022-01-28 10:10:40|11497.85|11497.85|11497.85|11497.85|11497.85|11497.85|11497.85|11497.85|0
1643364650000|2022-01-28 10:10:50|11498.25|11498.25|11498.65|11498.65|11498.65|11498.65|11498.25|11498.25|0
1643364660000|2022-01-28 10:11:00|11498.86|11498.86|11498.98|11498.98|11499.07|11499.07|11498.86|11498.86|0
1643364680000|2022-01-28 10:11:20|11500.94|11500.94|11500.94|11500.94|11500.94|11500.94|11500.94|11500.94|0
1643364700000|2022-01-28 10:11:40|11500.25|11500.25|11500.6|11500.6|11500.6|11500.6|11499.91|11499.91|0
1643364710000|2022-01-28 10:11:50|11500.48|11500.48|11502.11|11502.11|11502.11|11502.11|11500.48|11500.48|0
1643364720000|2022-01-28 10:12:00|11503.09|11503.09|11503.09|11503.09|11503.09|11503.09|11503.09|11503.09|0
1643364740000|2022-01-28 10:12:20|11502.76|11502.76|11501.82|11501.82|11502.76|11502.76|11501.82|11501.82|0
1643364750000|2022-01-28 10:12:30|11500.84|11500.84|11498.35|11498.35|11500.84|11500.84|11497.85|11497.85|0
1643364760000|2022-01-28 10:12:40|11497.66|11497.66|11495.78|11495.78|11497.66|11497.66|11495.78|11495.78|0
1643364780000|2022-01-28 10:13:00|11495.38|11495.38|11495.38|11495.38|11495.38|11495.38|11495.38|11495.38|0
1643364820000|2022-01-28 10:13:40|11495.5|11495.5|11493.67|11493.67|11495.5|11495.5|11493.67|11493.67|0
1643364830000|2022-01-28 10:13:50|11493.51|11493.51|11493.51|11493.51|11493.51|11493.51|11493.51|11493.51|0
1643364840000|2022-01-28 10:14:00|11493.85|11493.85|11493.82|11493.82|11493.85|11493.85|11493.7|11493.7|0
1643364860000|2022-01-28 10:14:20|11493.7|11493.7|11493.05|11493.05|11493.7|11493.7|11493.05|11493.05|0
1643364870000|2022-01-28 10:14:30|11492.9|11492.9|11492.9|11492.9|11492.9|11492.9|11492.9|11492.9|0
1643364880000|2022-01-28 10:14:40|11492.74|11492.74|11493.1|11493.1|11493.78|11493.78|11492.59|11492.59|0
1643364890000|2022-01-28 10:14:50|11492.94|11492.94|11492.43|11492.43|11492.94|11492.94|11492.43|11492.43|0
1643364900000|2022-01-28 10:15:00|11493.41|11493.41|11493.5|11493.5|11493.5|11493.5|11493.41|11493.41|0
1643364910000|2022-01-28 10:15:10|11493.15|11493.15|11493.15|11493.15|11493.15|11493.15|11493.15|11493.15|0
1643364920000|2022-01-28 10:15:20|11493.31|11493.31|11494.49|11494.49|11494.49|11494.49|11493.31|11493.31|0
1643364940000|2022-01-28 10:15:40|11494.84|11494.84|11495.94|11495.94|11495.94|11495.94|11494.84|11494.84|0
1643364950000|2022-01-28 10:15:50|11495.78|11495.78|11504.6|11504.6|11504.6|11504.6|11495.78|11495.78|0
1643364960000|2022-01-28 10:16:00|11504.49|11504.49|11505.14|11505.14|11506.32|11506.32|11504.36|11504.36|0
1643364970000|2022-01-28 10:16:10|11506.32|11506.32|11506.32|11506.32|11506.32|11506.32|11506.32|11506.32|0
1643364990000|2022-01-28 10:16:30|11506.83|11506.83|11507.26|11507.26|11507.33|11507.33|11506.83|11506.83|0
1643365000000|2022-01-28 10:16:40|11507.2|11507.2|11507.2|11507.2|11507.2|11507.2|11507.2|11507.2|0
1643365010000|2022-01-28 10:16:50|11507.05|11507.05|11506.82|11506.82|11507.05|11507.05|11506.82|11506.82|0
1643365020000|2022-01-28 10:17:00|11506.99|11506.99|11508.18|11508.18|11508.18|11508.18|11506.99|11506.99|0
1643365030000|2022-01-28 10:17:10|11508.02|11508.02|11507.91|11507.91|11508.02|11508.02|11507.8|11507.8|0
1643365040000|2022-01-28 10:17:20|11508.08|11508.08|11508.08|11508.08|11508.08|11508.08|11508.08|11508.08|0
1643365050000|2022-01-28 10:17:30|11507.95|11507.95|11508.08|11508.08|11508.08|11508.08|11507.95|11507.95|0
1643365070000|2022-01-28 10:17:50|11506.89|11506.89|11506.89|11506.89|11506.89|11506.89|11506.89|11506.89|0
1643365080000|2022-01-28 10:18:00|11508.08|11508.08|11508.15|11508.15|11508.15|11508.15|11508.08|11508.08|0
1643365090000|2022-01-28 10:18:10|11507.97|11507.97|11507.97|11507.97|11507.97|11507.97|11507.97|11507.97|0
1643365100000|2022-01-28 10:18:20|11507.71|11507.71|11505.78|11505.78|11507.71|11507.71|11505.78|11505.78|0
1643365110000|2022-01-28 10:18:30|11505.38|11505.38|11505.18|11505.18|11505.38|11505.38|11505.18|11505.18|0
1643365130000|2022-01-28 10:18:50|11505.33|11505.33|11505.24|11505.24|11505.33|11505.33|11505.24|11505.24|0
1643365140000|2022-01-28 10:19:00|11505|11505|11506.68|11506.68|11507.08|11507.08|11504.99|11504.99|0
1643365150000|2022-01-28 10:19:10|11506.76|11506.76|11503.57|11503.57|11506.76|11506.76|11503.57|11503.57|0
1643365160000|2022-01-28 10:19:20|11503.5|11503.5|11503.5|11503.5|11503.5|11503.5|11503.5|11503.5|0
1643365170000|2022-01-28 10:19:30|11503.28|11503.28|11502.89|11502.89|11503.28|11503.28|11502.89|11502.89|0
1643365180000|2022-01-28 10:19:40|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|0
1643365190000|2022-01-28 10:19:50|11501.52|11501.52|11500.09|11500.09|11501.52|11501.52|11500.03|11500.03|0
1643365200000|2022-01-28 10:20:00|11500.49|11500.49|11500.49|11500.49|11500.49|11500.49|11500.49|11500.49|0
1643365210000|2022-01-28 10:20:10|11499.98|11499.98|11499.98|11499.98|11499.98|11499.98|11499.98|11499.98|0
1643365220000|2022-01-28 10:20:20|11499|11499|11499|11499|11499|11499|11499|11499|0
1643365230000|2022-01-28 10:20:30|11498.66|11498.66|11497.44|11497.44|11498.66|11498.66|11497.44|11497.44|0
1643365240000|2022-01-28 10:20:40|11497.32|11497.32|11497.04|11497.04|11497.32|11497.32|11497.04|11497.04|0
1643365250000|2022-01-28 10:20:50|11498.99|11498.99|11499.01|11499.01|11499.01|11499.01|11498.99|11498.99|0
1643365270000|2022-01-28 10:21:10|11500.2|11500.2|11500.2|11500.2|11500.2|11500.2|11500.2|11500.2|0
1643365280000|2022-01-28 10:21:20|11498.6|11498.6|11498.6|11498.6|11498.6|11498.6|11498.6|11498.6|0
1643365310000|2022-01-28 10:21:50|11498.37|11498.37|11498.37|11498.37|11498.37|11498.37|11498.37|11498.37|0
1643365330000|2022-01-28 10:22:10|11497.92|11497.92|11501.55|11501.55|11501.55|11501.55|11497.87|11497.87|0
1643365340000|2022-01-28 10:22:20|11501.95|11501.95|11501.88|11501.88|11502.35|11502.35|11501.88|11501.88|0
1643365360000|2022-01-28 10:22:40|11501.81|11501.81|11501.81|11501.81|11501.81|11501.81|11501.81|11501.81|0
1643365370000|2022-01-28 10:22:50|11501.76|11501.76|11500.6|11500.6|11501.76|11501.76|11500.48|11500.48|0
1643365380000|2022-01-28 10:23:00|11500.84|11500.84|11500.72|11500.72|11500.96|11500.96|11500.72|11500.72|0
1643365390000|2022-01-28 10:23:10|11500.31|11500.31|11500.54|11500.54|11500.54|11500.54|11500.31|11500.31|0
1643365400000|2022-01-28 10:23:20|11500.19|11500.19|11500.43|11500.43|11500.43|11500.43|11500.19|11500.19|0
1643365410000|2022-01-28 10:23:30|11501.44|11501.44|11501.44|11501.44|11501.44|11501.44|11501.44|11501.44|0
1643365420000|2022-01-28 10:23:40|11501.94|11501.94|11502.29|11502.29|11502.29|11502.29|11501.94|11501.94|0
1643365440000|2022-01-28 10:24:00|11502.64|11502.64|11502|11502|11502.64|11502.64|11502|11502|0
1643365450000|2022-01-28 10:24:10|11503.19|11503.19|11502.86|11502.86|11503.19|11503.19|11502.86|11502.86|0
1643365460000|2022-01-28 10:24:20|11502.69|11502.69|11502.53|11502.53|11502.69|11502.69|11502.53|11502.53|0
1643365480000|2022-01-28 10:24:40|11502.94|11502.94|11503.15|11503.15|11503.15|11503.15|11502.94|11502.94|0
1643365490000|2022-01-28 10:24:50|11503.36|11503.36|11503.59|11503.59|11503.59|11503.59|11503.36|11503.36|0
1643365500000|2022-01-28 10:25:00|11503.94|11503.94|11504.31|11504.31|11504.31|11504.31|11503.81|11503.81|0
1643365520000|2022-01-28 10:25:20|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11503.35|11503.35|0
1643365530000|2022-01-28 10:25:30|11505.06|11505.06|11505.06|11505.06|11505.06|11505.06|11505.06|11505.06|0
1643365540000|2022-01-28 10:25:40|11505.34|11505.34|11513.94|11513.94|11513.94|11513.94|11505.25|11505.25|0
1643365560000|2022-01-28 10:26:00|11514.02|11514.02|11513.62|11513.62|11514.02|11514.02|11513.62|11513.62|0
1643365570000|2022-01-28 10:26:10|11511.25|11511.25|11508.8|11508.8|11511.25|11511.25|11508.8|11508.8|0
1643365580000|2022-01-28 10:26:20|11508.3|11508.3|11508.3|11508.3|11508.3|11508.3|11508.3|11508.3|0
1643365590000|2022-01-28 10:26:30|11508.15|11508.15|11508.15|11508.15|11508.15|11508.15|11508.15|11508.15|0
1643365600000|2022-01-28 10:26:40|11508.35|11508.35|11509.54|11509.54|11509.54|11509.54|11508.35|11508.35|0
1643365610000|2022-01-28 10:26:50|11510.52|11510.52|11511.15|11511.15|11511.15|11511.15|11510.52|11510.52|0
1643365630000|2022-01-28 10:27:10|11511.46|11511.46|11511.46|11511.46|11511.46|11511.46|11511.46|11511.46|0
1643365640000|2022-01-28 10:27:20|11511.61|11511.61|11510.42|11510.42|11511.61|11511.61|11510.42|11510.42|0
1643365650000|2022-01-28 10:27:30|11510.08|11510.08|11509.75|11509.75|11510.08|11510.08|11509.75|11509.75|0
1643365660000|2022-01-28 10:27:40|11509.67|11509.67|11509.67|11509.67|11509.67|11509.67|11509.67|11509.67|0
1643365680000|2022-01-28 10:28:00|11509.51|11509.51|11509.12|11509.12|11509.51|11509.51|11509.12|11509.12|0
1643365710000|2022-01-28 10:28:30|11508.72|11508.72|11508.37|11508.37|11508.72|11508.72|11508.37|11508.37|0
1643365720000|2022-01-28 10:28:40|11507.97|11507.97|11501.59|11501.59|11507.97|11507.97|11501.59|11501.59|0
1643365730000|2022-01-28 10:28:50|11502.43|11502.43|11502.2|11502.2|11502.43|11502.43|11502.2|11502.2|0
1643365740000|2022-01-28 10:29:00|11500.24|11500.24|11499.6|11499.6|11500.24|11500.24|11499.06|11499.06|0
1643365770000|2022-01-28 10:29:30|11499.79|11499.79|11499.29|11499.29|11499.79|11499.79|11499.21|11499.21|0
1643365790000|2022-01-28 10:29:50|11499.11|11499.11|11498.18|11498.18|11499.11|11499.11|11498.18|11498.18|0
1643365800000|2022-01-28 10:30:00|11499.36|11499.36|11499.36|11499.36|11499.36|11499.36|11499.36|11499.36|0
1643365810000|2022-01-28 10:30:10|11499.88|11499.88|11500.09|11500.09|11500.09|11500.09|11499.88|11499.88|0
1643365820000|2022-01-28 10:30:20|11500.89|11500.89|11500.49|11500.49|11500.89|11500.89|11500.49|11500.49|0
1643365860000|2022-01-28 10:31:00|11500.82|11500.82|11496.69|11496.69|11500.82|11500.82|11496.69|11496.69|0
1643365880000|2022-01-28 10:31:20|11498.65|11498.65|11498.65|11498.65|11498.65|11498.65|11498.65|11498.65|0
1643365910000|2022-01-28 10:31:50|11497.67|11497.67|11497.67|11497.67|11497.67|11497.67|11497.67|11497.67|0
1643365920000|2022-01-28 10:32:00|11497.46|11497.46|11494.9|11494.9|11497.46|11497.46|11494.9|11494.9|0
1643365940000|2022-01-28 10:32:20|11495.86|11495.86|11495.86|11495.86|11495.86|11495.86|11495.86|11495.86|0
1643365980000|2022-01-28 10:33:00|11497.04|11497.04|11497.04|11497.04|11497.04|11497.04|11497.04|11497.04|0
1643365990000|2022-01-28 10:33:10|11497.39|11497.39|11497.39|11497.39|11497.39|11497.39|11497.39|11497.39|0
1643366000000|2022-01-28 10:33:20|11497.52|11497.52|11497.52|11497.52|11497.52|11497.52|11497.52|11497.52|0
1643366010000|2022-01-28 10:33:30|11497.31|11497.31|11496.58|11496.58|11497.31|11497.31|11496.3|11496.3|0
1643366020000|2022-01-28 10:33:40|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|0
1643366040000|2022-01-28 10:34:00|11498.11|11498.11|11498.03|11498.03|11498.11|11498.11|11498.03|11498.03|0
1643366050000|2022-01-28 10:34:10|11497.95|11497.95|11497.95|11497.95|11497.95|11497.95|11497.95|11497.95|0
1643366060000|2022-01-28 10:34:20|11498.03|11498.03|11495.52|11495.52|11498.03|11498.03|11495.52|11495.52|0
1643366080000|2022-01-28 10:34:40|11495.1|11495.1|11495.1|11495.1|11495.1|11495.1|11495.1|11495.1|0
1643366090000|2022-01-28 10:34:50|11494.98|11494.98|11494.98|11494.98|11494.98|11494.98|11494.98|11494.98|0
1643366100000|2022-01-28 10:35:00|11491.84|11491.84|11491.84|11491.84|11491.84|11491.84|11491.84|11491.84|0
1643366110000|2022-01-28 10:35:10|11491.58|11491.58|11491.19|11491.19|11491.58|11491.58|11491.19|11491.19|0
1643366120000|2022-01-28 10:35:20|11491.08|11491.08|11491.08|11491.08|11491.08|11491.08|11491.08|11491.08|0
1643366160000|2022-01-28 10:36:00|11490.65|11490.65|11490.65|11490.65|11490.65|11490.65|11490.65|11490.65|0
1643366170000|2022-01-28 10:36:10|11490.26|11490.26|11489.56|11489.56|11490.26|11490.26|11489.56|11489.56|0
1643366180000|2022-01-28 10:36:20|11489.89|11489.89|11489.89|11489.89|11489.89|11489.89|11489.89|11489.89|0
1643366190000|2022-01-28 10:36:30|11489.46|11489.46|11488.9|11488.9|11489.46|11489.46|11488.9|11488.9|0
1643366200000|2022-01-28 10:36:40|11489.7|11489.7|11488.61|11488.61|11489.7|11489.7|11488.61|11488.61|0
1643366220000|2022-01-28 10:37:00|11488.77|11488.77|11490.3|11490.3|11490.3|11490.3|11488.77|11488.77|0
1643366240000|2022-01-28 10:37:20|11490.85|11490.85|11492.37|11492.37|11492.63|11492.63|11490.85|11490.85|0
1643366250000|2022-01-28 10:37:30|11492.2|11492.2|11492.2|11492.2|11492.2|11492.2|11492.2|11492.2|0
1643366260000|2022-01-28 10:37:40|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|0
1643366280000|2022-01-28 10:38:00|11491.5|11491.5|11491.5|11491.5|11491.5|11491.5|11491.5|11491.5|0
1643366290000|2022-01-28 10:38:10|11491.7|11491.7|11491.7|11491.7|11491.7|11491.7|11491.7|11491.7|0
1643366300000|2022-01-28 10:38:20|11491.3|11491.3|11490.91|11490.91|11491.3|11491.3|11490.91|11490.91|0
1643366310000|2022-01-28 10:38:30|11490.56|11490.56|11485.36|11485.36|11490.56|11490.56|11485.36|11485.36|0
1643366320000|2022-01-28 10:38:40|11485.01|11485.01|11485.24|11485.24|11485.24|11485.24|11485.01|11485.01|0
1643366330000|2022-01-28 10:38:50|11485.12|11485.12|11484.92|11484.92|11485.12|11485.12|11484.62|11484.62|0
1643366340000|2022-01-28 10:39:00|11484.66|11484.66|11484.66|11484.66|11484.66|11484.66|11484.66|11484.66|0
1643366350000|2022-01-28 10:39:10|11482.7|11482.7|11479.42|11479.42|11482.7|11482.7|11479.42|11479.42|0
1643366360000|2022-01-28 10:39:20|11478.44|11478.44|11478.44|11478.44|11478.44|11478.44|11478.44|11478.44|0
1643366370000|2022-01-28 10:39:30|11479.42|11479.42|11479.42|11479.42|11479.42|11479.42|11479.42|11479.42|0
1643366380000|2022-01-28 10:39:40|11479.31|11479.31|11479.18|11479.18|11479.31|11479.31|11479.18|11479.18|0
1643366390000|2022-01-28 10:39:50|11478.97|11478.97|11478.97|11478.97|11478.97|11478.97|11478.97|11478.97|0
1643366400000|2022-01-28 10:40:00|11479.66|11479.66|11480.36|11480.36|11480.36|11480.36|11479.66|11479.66|0
1643366410000|2022-01-28 10:40:10|11479.17|11479.17|11479.32|11479.32|11479.32|11479.32|11479.17|11479.17|0
1643366420000|2022-01-28 10:40:20|11479.68|11479.68|11479.8|11479.8|11479.8|11479.8|11479.68|11479.68|0
1643366440000|2022-01-28 10:40:40|11480.6|11480.6|11481.79|11481.79|11481.79|11481.79|11480.6|11480.6|0
1643366460000|2022-01-28 10:41:00|11482.97|11482.97|11487.39|11487.39|11487.66|11487.66|11482.97|11482.97|0
1643366470000|2022-01-28 10:41:10|11487.18|11487.18|11487.17|11487.17|11487.61|11487.61|11487.17|11487.17|0
1643366500000|2022-01-28 10:41:40|11487.67|11487.67|11488.07|11488.07|11488.07|11488.07|11487.67|11487.67|0
1643366510000|2022-01-28 10:41:50|11488.47|11488.47|11489.91|11489.91|11490.26|11490.26|11488.47|11488.47|0
1643366520000|2022-01-28 10:42:00|11489.57|11489.57|11489.91|11489.91|11489.91|11489.91|11489.57|11489.57|0
1643366530000|2022-01-28 10:42:10|11490.06|11490.06|11490.27|11490.27|11490.27|11490.27|11490.06|11490.06|0
1643366540000|2022-01-28 10:42:20|11489.29|11489.29|11489.24|11489.24|11489.29|11489.29|11489.12|11489.12|0
1643366560000|2022-01-28 10:42:40|11488.98|11488.98|11488.98|11488.98|11488.98|11488.98|11488.98|11488.98|0
1643366570000|2022-01-28 10:42:50|11489.24|11489.24|11489.76|11489.76|11489.76|11489.76|11489.24|11489.24|0
1643366580000|2022-01-28 10:43:00|11488.58|11488.58|11489.7|11489.7|11489.7|11489.7|11488.11|11488.11|0
1643366590000|2022-01-28 10:43:10|11489.95|11489.95|11489.83|11489.83|11489.95|11489.95|11489.83|11489.83|0
1643366600000|2022-01-28 10:43:20|11490.8|11490.8|11490.8|11490.8|11490.8|11490.8|11490.8|11490.8|0
1643366610000|2022-01-28 10:43:30|11490.44|11490.44|11491.51|11491.51|11491.51|11491.51|11490.44|11490.44|0
1643366630000|2022-01-28 10:43:50|11491.66|11491.66|11491.92|11491.92|11491.92|11491.92|11491.66|11491.66|0
1643366640000|2022-01-28 10:44:00|11492.26|11492.26|11492.9|11492.9|11492.9|11492.9|11492.26|11492.26|0
1643366650000|2022-01-28 10:44:10|11493.36|11493.36|11493.36|11493.36|11493.36|11493.36|11493.36|11493.36|0
1643366660000|2022-01-28 10:44:20|11493.6|11493.6|11493.53|11493.53|11493.6|11493.6|11493.48|11493.48|0
1643366670000|2022-01-28 10:44:30|11493.73|11493.73|11495.51|11495.51|11495.51|11495.51|11493.73|11493.73|0
1643366680000|2022-01-28 10:44:40|11495.91|11495.91|11498.85|11498.85|11498.85|11498.85|11495.91|11495.91|0
1643366690000|2022-01-28 10:44:50|11499.83|11499.83|11502.51|11502.51|11502.51|11502.51|11499.83|11499.83|0
1643366700000|2022-01-28 10:45:00|11502.72|11502.72|11501.83|11501.83|11502.83|11502.83|11501.72|11501.72|0
1643366710000|2022-01-28 10:45:10|11502.13|11502.13|11501.92|11501.92|11502.13|11502.13|11501.92|11501.92|0
1643366720000|2022-01-28 10:45:20|11501.71|11501.71|11501.97|11501.97|11501.97|11501.97|11501.71|11501.71|0
1643366730000|2022-01-28 10:45:30|11502.09|11502.09|11501.97|11501.97|11502.09|11502.09|11501.97|11501.97|0
1643366750000|2022-01-28 10:45:50|11502.09|11502.09|11502.48|11502.48|11502.48|11502.48|11502.09|11502.09|0
1643366760000|2022-01-28 10:46:00|11502.65|11502.65|11502.77|11502.77|11502.77|11502.77|11502.65|11502.65|0
1643366770000|2022-01-28 10:46:10|11503.17|11503.17|11503.17|11503.17|11503.17|11503.17|11503.17|11503.17|0
1643366790000|2022-01-28 10:46:30|11504.14|11504.14|11505.5|11505.5|11505.5|11505.5|11504.14|11504.14|0
1643366810000|2022-01-28 10:46:50|11505.63|11505.63|11505.63|11505.63|11505.63|11505.63|11505.63|11505.63|0
1643366820000|2022-01-28 10:47:00|11505.97|11505.97|11504.99|11504.99|11505.97|11505.97|11504.99|11504.99|0
1643366830000|2022-01-28 10:47:10|11503.81|11503.81|11503.81|11503.81|11503.81|11503.81|11503.81|11503.81|0
1643366840000|2022-01-28 10:47:20|11502.62|11502.62|11502.62|11502.62|11502.62|11502.62|11502.62|11502.62|0
1643366860000|2022-01-28 10:47:40|11500.85|11500.85|11500.5|11500.5|11500.85|11500.85|11500.5|11500.5|0
1643366870000|2022-01-28 10:47:50|11500.71|11500.71|11500.71|11500.71|11500.71|11500.71|11500.71|11500.71|0
1643366880000|2022-01-28 10:48:00|11499.53|11499.53|11499.73|11499.73|11499.73|11499.73|11499.53|11499.53|0
1643366890000|2022-01-28 10:48:10|11500.21|11500.21|11500.65|11500.65|11500.65|11500.65|11500.21|11500.21|0
1643366900000|2022-01-28 10:48:20|11500.85|11500.85|11500.61|11500.61|11501.59|11501.59|11500.61|11500.61|0
1643366910000|2022-01-28 10:48:30|11500.26|11500.26|11500.26|11500.26|11500.26|11500.26|11500.26|11500.26|0
1643366920000|2022-01-28 10:48:40|11500.49|11500.49|11500.57|11500.57|11500.57|11500.57|11500.49|11500.49|0
1643366930000|2022-01-28 10:48:50|11500.62|11500.62|11503.48|11503.48|11503.48|11503.48|11500.62|11500.62|0
1643366940000|2022-01-28 10:49:00|11503.65|11503.65|11505.73|11505.73|11505.73|11505.73|11503.65|11503.65|0
1643366950000|2022-01-28 10:49:10|11505.54|11505.54|11505.54|11505.54|11505.54|11505.54|11505.54|11505.54|0
1643366960000|2022-01-28 10:49:20|11505.71|11505.71|11506.11|11506.11|11506.11|11506.11|11505.71|11505.71|0
1643366970000|2022-01-28 10:49:30|11508.48|11508.48|11508.66|11508.66|11508.66|11508.66|11508.48|11508.48|0
1643366980000|2022-01-28 10:49:40|11509.01|11509.01|11509.51|11509.51|11509.51|11509.51|11509.01|11509.01|0
1643366990000|2022-01-28 10:49:50|11509.64|11509.64|11511.34|11511.34|11511.34|11511.34|11509.51|11509.51|0
1643367000000|2022-01-28 10:50:00|11511.65|11511.65|11512|11512|11512.16|11512.16|11511.65|11511.65|0
1643367010000|2022-01-28 10:50:10|11511.31|11511.31|11512.35|11512.35|11512.35|11512.35|11511.31|11511.31|0
1643367020000|2022-01-28 10:50:20|11511.37|11511.37|11510.06|11510.06|11511.37|11511.37|11510.06|11510.06|0
1643367040000|2022-01-28 10:50:40|11509.98|11509.98|11509.75|11509.75|11509.98|11509.98|11509.75|11509.75|0
1643367060000|2022-01-28 10:51:00|11507.79|11507.79|11509.27|11509.27|11509.27|11509.27|11507.79|11507.79|0
1643367070000|2022-01-28 10:51:10|11509.16|11509.16|11508.95|11508.95|11509.16|11509.16|11508.95|11508.95|0
1643367080000|2022-01-28 10:51:20|11508.45|11508.45|11508.45|11508.45|11508.45|11508.45|11508.45|11508.45|0
1643367090000|2022-01-28 10:51:30|11508.41|11508.41|11508.41|11508.41|11508.41|11508.41|11508.41|11508.41|0
1643367110000|2022-01-28 10:51:50|11507.41|11507.41|11507.41|11507.41|11507.41|11507.41|11507.41|11507.41|0
1643367120000|2022-01-28 10:52:00|11506.89|11506.89|11504.01|11504.01|11506.89|11506.89|11504.01|11504.01|0
1643367130000|2022-01-28 10:52:10|11504.25|11504.25|11504.36|11504.36|11505.58|11505.58|11504.09|11504.09|0
1643367140000|2022-01-28 10:52:20|11504.2|11504.2|11502.08|11502.08|11504.2|11504.2|11502.08|11502.08|0
1643367150000|2022-01-28 10:52:30|11499.77|11499.77|11498.98|11498.98|11499.77|11499.77|11498.98|11498.98|0
1643367160000|2022-01-28 10:52:40|11498.56|11498.56|11497.92|11497.92|11498.56|11498.56|11497.92|11497.92|0
1643367180000|2022-01-28 10:53:00|11498.27|11498.27|11498.27|11498.27|11498.27|11498.27|11498.27|11498.27|0
1643367190000|2022-01-28 10:53:10|11499.46|11499.46|11502.62|11502.62|11502.62|11502.62|11499.46|11499.46|0
1643367200000|2022-01-28 10:53:20|11502.67|11502.67|11502.69|11502.69|11502.69|11502.69|11502.67|11502.67|0
1643367220000|2022-01-28 10:53:40|11502.51|11502.51|11502.51|11502.51|11502.51|11502.51|11502.51|11502.51|0
1643367230000|2022-01-28 10:53:50|11502.85|11502.85|11502.85|11502.85|11502.85|11502.85|11502.85|11502.85|0
1643367240000|2022-01-28 10:54:00|11503.28|11503.28|11503.83|11503.83|11503.83|11503.83|11502.09|11502.09|0
1643367250000|2022-01-28 10:54:10|11504.34|11504.34|11506.78|11506.78|11506.78|11506.78|11504.34|11504.34|0
1643367260000|2022-01-28 10:54:20|11507.26|11507.26|11507.66|11507.66|11507.66|11507.66|11507.26|11507.26|0
1643367270000|2022-01-28 10:54:30|11507.26|11507.26|11507.26|11507.26|11507.26|11507.26|11507.26|11507.26|0
1643367280000|2022-01-28 10:54:40|11507.31|11507.31|11507.43|11507.43|11507.43|11507.43|11507.31|11507.31|0
1643367290000|2022-01-28 10:54:50|11506.45|11506.45|11505.76|11505.76|11506.45|11506.45|11505.76|11505.76|0
1643367300000|2022-01-28 10:55:00|11506.11|11506.11|11504.24|11504.24|11506.45|11506.45|11504.24|11504.24|0
1643367310000|2022-01-28 10:55:10|11503.9|11503.9|11501.52|11501.52|11503.9|11503.9|11501.52|11501.52|0
1643367320000|2022-01-28 10:55:20|11501.87|11501.87|11501.87|11501.87|11501.87|11501.87|11501.87|11501.87|0
1643367330000|2022-01-28 10:55:30|11501.69|11501.69|11501.69|11501.69|11501.69|11501.69|11501.69|11501.69|0
1643367340000|2022-01-28 10:55:40|11502.04|11502.04|11501.96|11501.96|11502.04|11502.04|11501.96|11501.96|0
1643367360000|2022-01-28 10:56:00|11502.31|11502.31|11502.31|11502.31|11502.31|11502.31|11502.31|11502.31|0
1643367410000|2022-01-28 10:56:50|11501.96|11501.96|11501.54|11501.54|11501.96|11501.96|11501.54|11501.54|0
1643367420000|2022-01-28 10:57:00|11503.91|11503.91|11504.71|11504.71|11504.71|11504.71|11503.73|11503.73|0
1643367430000|2022-01-28 10:57:10|11505.11|11505.11|11505.8|11505.8|11505.8|11505.8|11505.11|11505.11|0
1643367440000|2022-01-28 10:57:20|11506.78|11506.78|11506.78|11506.78|11506.78|11506.78|11506.78|11506.78|0
1643367450000|2022-01-28 10:57:30|11507.96|11507.96|11508.73|11508.73|11508.73|11508.73|11507.96|11507.96|0
1643367460000|2022-01-28 10:57:40|11508.96|11508.96|11511.28|11511.28|11511.28|11511.28|11508.96|11508.96|0
1643367470000|2022-01-28 10:57:50|11512.47|11512.47|11513.2|11513.2|11513.41|11513.41|11512.47|11512.47|0
1643367480000|2022-01-28 10:58:00|11513.55|11513.55|11513.55|11513.55|11513.55|11513.55|11513.55|11513.55|0
1643367490000|2022-01-28 10:58:10|11514.73|11514.73|11514.73|11514.73|11514.73|11514.73|11514.73|11514.73|0
1643367510000|2022-01-28 10:58:30|11514.66|11514.66|11514.96|11514.96|11514.96|11514.96|11514.66|11514.66|0
1643367520000|2022-01-28 10:58:40|11515.36|11515.36|11515.36|11515.36|11515.36|11515.36|11515.36|11515.36|0
1643367530000|2022-01-28 10:58:50|11515.75|11515.75|11515.75|11515.75|11515.75|11515.75|11515.75|11515.75|0
1643367540000|2022-01-28 10:59:00|11514.57|11514.57|11510.15|11510.15|11514.57|11514.57|11510.15|11510.15|0
1643367550000|2022-01-28 10:59:10|11511.13|11511.13|11511.13|11511.13|11511.13|11511.13|11511.13|11511.13|0
1643367560000|2022-01-28 10:59:20|11510.79|11510.79|11510.79|11510.79|11510.79|11510.79|11510.79|11510.79|0
1643367570000|2022-01-28 10:59:30|11510.95|11510.95|11509.97|11509.97|11510.95|11510.95|11509.97|11509.97|0
1643367580000|2022-01-28 10:59:40|11510.34|11510.34|11510.34|11510.34|11510.34|11510.34|11510.34|11510.34|0
1643367590000|2022-01-28 10:59:50|11510.5|11510.5|11511.51|11511.51|11511.51|11511.51|11510.5|11510.5|0
1643367600000|2022-01-28 11:00:00|11511.71|11511.71|11512.53|11512.53|11512.53|11512.53|11511.71|11511.71|0
1643367610000|2022-01-28 11:00:10|11512.76|11512.76|11512.76|11512.76|11512.76|11512.76|11512.76|11512.76|0
1643367620000|2022-01-28 11:00:20|11514.72|11514.72|11514.72|11514.72|11514.72|11514.72|11514.72|11514.72|0
1643367630000|2022-01-28 11:00:30|11516.88|11516.88|11519.21|11519.21|11519.21|11519.21|11516.88|11516.88|0
1643367640000|2022-01-28 11:00:40|11519.45|11519.45|11519.45|11519.45|11519.45|11519.45|11519.45|11519.45|0
1643367650000|2022-01-28 11:00:50|11519.62|11519.62|11519.62|11519.62|11519.62|11519.62|11519.62|11519.62|0
1643367660000|2022-01-28 11:01:00|11519.67|11519.67|11519.67|11519.67|11519.67|11519.67|11519.67|11519.67|0
1643367670000|2022-01-28 11:01:10|11521.34|11521.34|11522.87|11522.87|11522.87|11522.87|11521.34|11521.34|0
1643367680000|2022-01-28 11:01:20|11523.85|11523.85|11524.11|11524.11|11524.11|11524.11|11523.85|11523.85|0
1643367690000|2022-01-28 11:01:30|11524.37|11524.37|11523.06|11523.06|11524.37|11524.37|11523.06|11523.06|0
1643367700000|2022-01-28 11:01:40|11522.93|11522.93|11522.93|11522.93|11522.93|11522.93|11522.93|11522.93|0
1643367710000|2022-01-28 11:01:50|11523.27|11523.27|11523.27|11523.27|11523.27|11523.27|11523.27|11523.27|0
1643367720000|2022-01-28 11:02:00|11523.4|11523.4|11523.4|11523.4|11523.4|11523.4|11523.4|11523.4|0
1643367730000|2022-01-28 11:02:10|11523.27|11523.27|11523.4|11523.4|11523.4|11523.4|11523.27|11523.27|0
1643367770000|2022-01-28 11:02:50|11523.14|11523.14|11521.95|11521.95|11523.14|11523.14|11521.95|11521.95|0
1643367780000|2022-01-28 11:03:00|11520.76|11520.76|11520.76|11520.76|11520.76|11520.76|11520.76|11520.76|0
1643367790000|2022-01-28 11:03:10|11521.11|11521.11|11521.48|11521.48|11521.48|11521.48|11521.11|11521.11|0
1643367800000|2022-01-28 11:03:20|11521.13|11521.13|11521.13|11521.13|11521.13|11521.13|11521.13|11521.13|0
1643367820000|2022-01-28 11:03:40|11520.78|11520.78|11518|11518|11520.78|11520.78|11518|11518|0
1643367830000|2022-01-28 11:03:50|11518.49|11518.49|11519.47|11519.47|11519.47|11519.47|11518.49|11518.49|0
1643367840000|2022-01-28 11:04:00|11519.12|11519.12|11520.87|11520.87|11520.87|11520.87|11518.91|11518.91|0
1643367850000|2022-01-28 11:04:10|11521.85|11521.85|11521.85|11521.85|11521.85|11521.85|11521.85|11521.85|0
1643367870000|2022-01-28 11:04:30|11521.95|11521.95|11521.94|11521.94|11521.95|11521.95|11521.94|11521.94|0
1643367880000|2022-01-28 11:04:40|11521.88|11521.88|11521.83|11521.83|11521.88|11521.88|11521.83|11521.83|0
1643367890000|2022-01-28 11:04:50|11521.59|11521.59|11521.25|11521.25|11521.59|11521.59|11521.25|11521.25|0
1643367900000|2022-01-28 11:05:00|11520.85|11520.85|11518.31|11518.31|11520.85|11520.85|11518.31|11518.31|0
1643367910000|2022-01-28 11:05:10|11517.97|11517.97|11518.19|11518.19|11518.19|11518.19|11517.85|11517.85|0
1643367920000|2022-01-28 11:05:20|11517.96|11517.96|11514.93|11514.93|11517.96|11517.96|11514.93|11514.93|0
1643367930000|2022-01-28 11:05:30|11515.91|11515.91|11515.91|11515.91|11515.91|11515.91|11515.91|11515.91|0
1643367940000|2022-01-28 11:05:40|11516.12|11516.12|11516.12|11516.12|11516.12|11516.12|11516.12|11516.12|0
1643367950000|2022-01-28 11:05:50|11517.1|11517.1|11516.92|11516.92|11517.1|11517.1|11516.92|11516.92|0
1643367960000|2022-01-28 11:06:00|11517.27|11517.27|11519.55|11519.55|11519.55|11519.55|11517.27|11517.27|0
1643367970000|2022-01-28 11:06:10|11519.9|11519.9|11519.38|11519.38|11519.9|11519.9|11519.38|11519.38|0
1643368020000|2022-01-28 11:07:00|11519.54|11519.54|11520.88|11520.88|11521.12|11521.12|11519.15|11519.15|0
1643368030000|2022-01-28 11:07:10|11520.76|11520.76|11520.76|11520.76|11520.76|11520.76|11520.76|11520.76|0
1643368050000|2022-01-28 11:07:30|11521.15|11521.15|11521.15|11521.15|11521.15|11521.15|11521.15|11521.15|0
1643368060000|2022-01-28 11:07:40|11521.22|11521.22|11522.67|11522.67|11522.67|11522.67|11521.22|11521.22|0
1643368070000|2022-01-28 11:07:50|11523.01|11523.01|11523.01|11523.01|11523.01|11523.01|11523.01|11523.01|0
1643368080000|2022-01-28 11:08:00|11523.18|11523.18|11522.76|11522.76|11523.18|11523.18|11522.76|11522.76|0
1643368100000|2022-01-28 11:08:20|11521.78|11521.78|11520.09|11520.09|11521.78|11521.78|11520.09|11520.09|0
1643368110000|2022-01-28 11:08:30|11519.76|11519.76|11519.76|11519.76|11519.76|11519.76|11519.76|11519.76|0
1643368130000|2022-01-28 11:08:50|11519.4|11519.4|11519.56|11519.56|11519.56|11519.56|11519.4|11519.4|0
1643368140000|2022-01-28 11:09:00|11520.54|11520.54|11520.88|11520.88|11520.88|11520.88|11520.54|11520.54|0
1643368150000|2022-01-28 11:09:10|11521.86|11521.86|11521.86|11521.86|11522.37|11522.37|11521.86|11521.86|0
1643368160000|2022-01-28 11:09:20|11522.12|11522.12|11522.12|11522.12|11522.12|11522.12|11522.12|11522.12|0
1643368170000|2022-01-28 11:09:30|11521.88|11521.88|11521.88|11521.88|11521.88|11521.88|11521.88|11521.88|0
1643368180000|2022-01-28 11:09:40|11520.9|11520.9|11520.9|11520.9|11520.9|11520.9|11520.9|11520.9|0
1643368210000|2022-01-28 11:10:10|11521.07|11521.07|11521.07|11521.07|11521.07|11521.07|11521.07|11521.07|0
1643368220000|2022-01-28 11:10:20|11521.41|11521.41|11521.41|11521.41|11521.41|11521.41|11521.41|11521.41|0
1643368250000|2022-01-28 11:10:50|11521.02|11521.02|11519.48|11519.48|11521.02|11521.02|11519.48|11519.48|0
1643368260000|2022-01-28 11:11:00|11519.22|11519.22|11516.87|11516.87|11519.22|11519.22|11516.87|11516.87|0
1643368270000|2022-01-28 11:11:10|11516.47|11516.47|11514.38|11514.38|11516.47|11516.47|11514.38|11514.38|0
1643368280000|2022-01-28 11:11:20|11513.95|11513.95|11512.6|11512.6|11513.95|11513.95|11512.6|11512.6|0
1643368290000|2022-01-28 11:11:30|11512.44|11512.44|11512.44|11512.44|11512.44|11512.44|11512.44|11512.44|0
1643368320000|2022-01-28 11:12:00|11512.6|11512.6|11512.22|11512.22|11512.6|11512.6|11512.22|11512.22|0
1643368330000|2022-01-28 11:12:10|11511.91|11511.91|11511.73|11511.73|11511.91|11511.91|11511.73|11511.73|0
1643368350000|2022-01-28 11:12:30|11510.93|11510.93|11511.33|11511.33|11511.33|11511.33|11510.93|11510.93|0
1643368360000|2022-01-28 11:12:40|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|0
1643368370000|2022-01-28 11:12:50|11510.33|11510.33|11509.35|11509.35|11510.51|11510.51|11508.55|11508.55|0
1643368380000|2022-01-28 11:13:00|11509.14|11509.14|11509.14|11509.14|11509.14|11509.14|11509.14|11509.14|0
1643368390000|2022-01-28 11:13:10|11509.53|11509.53|11508.35|11508.35|11509.53|11509.53|11508.35|11508.35|0
1643368400000|2022-01-28 11:13:20|11508.69|11508.69|11508.69|11508.69|11508.69|11508.69|11508.69|11508.69|0
1643368410000|2022-01-28 11:13:30|11508.91|11508.91|11511.23|11511.23|11511.57|11511.57|11508.91|11508.91|0
1643368430000|2022-01-28 11:13:50|11510.25|11510.25|11510.51|11510.51|11510.66|11510.66|11510.25|11510.25|0
1643368440000|2022-01-28 11:14:00|11509.53|11509.53|11509.18|11509.18|11509.53|11509.53|11509.18|11509.18|0
1643368450000|2022-01-28 11:14:10|11510.38|11510.38|11510.38|11510.38|11510.38|11510.38|11510.38|11510.38|0
1643368460000|2022-01-28 11:14:20|11510.15|11510.15|11510|11510|11510.15|11510.15|11510|11510|0
1643368470000|2022-01-28 11:14:30|11510.98|11510.98|11510.98|11510.98|11510.98|11510.98|11510.98|11510.98|0
1643368480000|2022-01-28 11:14:40|11510.58|11510.58|11510.34|11510.34|11510.58|11510.58|11510.19|11510.19|0
1643368490000|2022-01-28 11:14:50|11509.84|11509.84|11509.84|11509.84|11509.84|11509.84|11509.84|11509.84|0
1643368500000|2022-01-28 11:15:00|11510|11510|11510|11510|11510|11510|11510|11510|0
1643368510000|2022-01-28 11:15:10|11509.93|11509.93|11509.81|11509.81|11509.93|11509.93|11509.81|11509.81|0
1643368530000|2022-01-28 11:15:30|11508.62|11508.62|11508.38|11508.38|11508.62|11508.62|11508.38|11508.38|0
1643368570000|2022-01-28 11:16:10|11507.4|11507.4|11507.52|11507.52|11507.52|11507.52|11507.4|11507.4|0
1643368580000|2022-01-28 11:16:20|11507.37|11507.37|11507.04|11507.04|11507.37|11507.37|11507.04|11507.04|0
1643368600000|2022-01-28 11:16:40|11507.19|11507.19|11506|11506|11507.19|11507.19|11506|11506|0
1643368630000|2022-01-28 11:17:10|11506.98|11506.98|11505.79|11505.79|11506.98|11506.98|11505.79|11505.79|0
1643368650000|2022-01-28 11:17:30|11505.37|11505.37|11504.19|11504.19|11505.37|11505.37|11504.19|11504.19|0
1643368670000|2022-01-28 11:17:50|11504.35|11504.35|11504.35|11504.35|11504.35|11504.35|11504.35|11504.35|0
1643368680000|2022-01-28 11:18:00|11504|11504|11502.82|11502.82|11504|11504|11502.82|11502.82|0
1643368690000|2022-01-28 11:18:10|11503|11503|11503|11503|11503|11503|11503|11503|0
1643368710000|2022-01-28 11:18:30|11501.81|11501.81|11498.08|11498.08|11501.81|11501.81|11498.08|11498.08|0
1643368720000|2022-01-28 11:18:40|11498.53|11498.53|11498.09|11498.09|11498.53|11498.53|11498.09|11498.09|0
1643368730000|2022-01-28 11:18:50|11498.27|11498.27|11499.04|11499.04|11499.04|11499.04|11497.08|11497.08|0
1643368740000|2022-01-28 11:19:00|11498.81|11498.81|11498.37|11498.37|11498.81|11498.81|11498.16|11498.16|0
1643368750000|2022-01-28 11:19:10|11498.04|11498.04|11495.37|11495.37|11498.04|11498.04|11495.37|11495.37|0
1643368760000|2022-01-28 11:19:20|11495.14|11495.14|11495.14|11495.14|11495.14|11495.14|11495.14|11495.14|0
1643368770000|2022-01-28 11:19:30|11496.12|11496.12|11495.62|11495.62|11496.12|11496.12|11493.66|11493.66|0
1643368780000|2022-01-28 11:19:40|11495.5|11495.5|11495.37|11495.37|11495.5|11495.5|11495.37|11495.37|0
1643368800000|2022-01-28 11:20:00|11494.56|11494.56|11494.56|11494.56|11494.56|11494.56|11494.56|11494.56|0
1643368810000|2022-01-28 11:20:10|11493.38|11493.38|11493.39|11493.39|11493.39|11493.39|11493.17|11493.17|0
1643368820000|2022-01-28 11:20:20|11493.62|11493.62|11493.38|11493.38|11493.62|11493.62|11493.38|11493.38|0
1643368830000|2022-01-28 11:20:30|11491.16|11491.16|11488.85|11488.85|11491.16|11491.16|11488.85|11488.85|0
1643368840000|2022-01-28 11:20:40|11489.01|11489.01|11489.01|11489.01|11489.01|11489.01|11489.01|11489.01|0
1643368850000|2022-01-28 11:20:50|11488.92|11488.92|11488.92|11488.92|11488.92|11488.92|11488.92|11488.92|0
1643368860000|2022-01-28 11:21:00|11489.26|11489.26|11489.12|11489.12|11489.94|11489.94|11488.96|11488.96|0
1643368870000|2022-01-28 11:21:10|11488.92|11488.92|11487.61|11487.61|11488.92|11488.92|11487.61|11487.61|0
1643368880000|2022-01-28 11:21:20|11487.55|11487.55|11487.55|11487.55|11487.55|11487.55|11487.55|11487.55|0
1643368890000|2022-01-28 11:21:30|11487.23|11487.23|11486.43|11486.43|11487.23|11487.23|11486.43|11486.43|0
1643368900000|2022-01-28 11:21:40|11486.27|11486.27|11486.27|11486.27|11486.27|11486.27|11486.27|11486.27|0
1643368910000|2022-01-28 11:21:50|11486.19|11486.19|11485.01|11485.01|11486.19|11486.19|11485.01|11485.01|0
1643368920000|2022-01-28 11:22:00|11484.75|11484.75|11484.75|11484.75|11484.75|11484.75|11484.75|11484.75|0
1643368930000|2022-01-28 11:22:10|11484.95|11484.95|11484.95|11484.95|11484.95|11484.95|11484.95|11484.95|0
1643368950000|2022-01-28 11:22:30|11485.21|11485.21|11485.26|11485.26|11485.26|11485.26|11485.21|11485.21|0
1643368960000|2022-01-28 11:22:40|11485.36|11485.36|11484.17|11484.17|11485.36|11485.36|11484.17|11484.17|0
1643368980000|2022-01-28 11:23:00|11484.08|11484.08|11484.08|11484.08|11484.08|11484.08|11484.08|11484.08|0
1643368990000|2022-01-28 11:23:10|11483.87|11483.87|11483.87|11483.87|11483.87|11483.87|11483.87|11483.87|0
1643369000000|2022-01-28 11:23:20|11484.85|11484.85|11484.85|11484.85|11484.85|11484.85|11484.85|11484.85|0
1643369010000|2022-01-28 11:23:30|11483.67|11483.67|11483.67|11483.67|11483.67|11483.67|11483.67|11483.67|0
1643369030000|2022-01-28 11:23:50|11483.11|11483.11|11482.99|11482.99|11483.24|11483.24|11482.47|11482.47|0
1643369040000|2022-01-28 11:24:00|11482.79|11482.79|11482.79|11482.79|11482.79|11482.79|11482.79|11482.79|0
1643369060000|2022-01-28 11:24:20|11483.19|11483.19|11483.45|11483.45|11483.45|11483.45|11483.19|11483.19|0
1643369080000|2022-01-28 11:24:40|11483.79|11483.79|11483.79|11483.79|11483.79|11483.79|11483.79|11483.79|0
1643369100000|2022-01-28 11:25:00|11483.39|11483.39|11483.32|11483.32|11483.39|11483.39|11483.32|11483.32|0
1643369110000|2022-01-28 11:25:10|11483.55|11483.55|11483.55|11483.55|11483.55|11483.55|11483.55|11483.55|0
1643369120000|2022-01-28 11:25:20|11484.35|11484.35|11484.35|11484.35|11484.35|11484.35|11484.35|11484.35|0
1643369160000|2022-01-28 11:26:00|11484.69|11484.69|11482.47|11482.47|11484.69|11484.69|11482.47|11482.47|0
1643369170000|2022-01-28 11:26:10|11482.54|11482.54|11482.54|11482.54|11482.54|11482.54|11482.54|11482.54|0
1643369190000|2022-01-28 11:26:30|11483.73|11483.73|11483.85|11483.85|11483.85|11483.85|11483.73|11483.73|0
1643369200000|2022-01-28 11:26:40|11483.73|11483.73|11483.02|11483.02|11483.73|11483.73|11482.04|11482.04|0
1643369210000|2022-01-28 11:26:50|11483.44|11483.44|11483.35|11483.35|11483.44|11483.44|11483.35|11483.35|0
1643369220000|2022-01-28 11:27:00|11483.7|11483.7|11482.54|11482.54|11483.7|11483.7|11482.54|11482.54|0
1643369230000|2022-01-28 11:27:10|11483.52|11483.52|11485.68|11485.68|11485.68|11485.68|11483.52|11483.52|0
1643369240000|2022-01-28 11:27:20|11485.47|11485.47|11485.47|11485.47|11485.47|11485.47|11485.47|11485.47|0
1643369250000|2022-01-28 11:27:30|11486.31|11486.31|11486.31|11486.31|11486.31|11486.31|11486.31|11486.31|0
1643369260000|2022-01-28 11:27:40|11486.53|11486.53|11486.53|11486.53|11486.53|11486.53|11486.53|11486.53|0
1643369270000|2022-01-28 11:27:50|11486.76|11486.76|11486.76|11486.76|11486.76|11486.76|11486.76|11486.76|0
1643369280000|2022-01-28 11:28:00|11487.15|11487.15|11486.12|11486.12|11487.31|11487.31|11486.12|11486.12|0
1643369290000|2022-01-28 11:28:10|11485.91|11485.91|11485.91|11485.91|11485.91|11485.91|11485.91|11485.91|0
1643369310000|2022-01-28 11:28:30|11486.25|11486.25|11486.6|11486.6|11486.6|11486.6|11486.25|11486.25|0
1643369320000|2022-01-28 11:28:40|11486.81|11486.81|11486.81|11486.81|11486.81|11486.81|11486.81|11486.81|0
1643369340000|2022-01-28 11:29:00|11486.97|11486.97|11486.97|11486.97|11486.97|11486.97|11486.97|11486.97|0
1643369350000|2022-01-28 11:29:10|11487.09|11487.09|11488.07|11488.07|11488.07|11488.07|11487.09|11487.09|0
1643369370000|2022-01-28 11:29:30|11490.44|11490.44|11490.44|11490.44|11490.44|11490.44|11490.44|11490.44|0
1643369380000|2022-01-28 11:29:40|11490.83|11490.83|11490.83|11490.83|11490.83|11490.83|11490.83|11490.83|0
1643369390000|2022-01-28 11:29:50|11491|11491|11491.94|11491.94|11491.94|11491.94|11491|11491|0
1643369400000|2022-01-28 11:30:00|11492.36|11492.36|11492.94|11492.94|11493.34|11493.34|11492.36|11492.36|0
1643369410000|2022-01-28 11:30:10|11493.28|11493.28|11494.47|11494.47|11494.47|11494.47|11493.28|11493.28|0
1643369420000|2022-01-28 11:30:20|11494.52|11494.52|11497.11|11497.11|11497.11|11497.11|11494.52|11494.52|0
1643369450000|2022-01-28 11:30:50|11496.77|11496.77|11497.74|11497.74|11497.74|11497.74|11496.77|11496.77|0
1643369460000|2022-01-28 11:31:00|11497.98|11497.98|11498.8|11498.8|11498.8|11498.8|11497.98|11497.98|0
1643369470000|2022-01-28 11:31:10|11499.78|11499.78|11499.78|11499.78|11499.78|11499.78|11499.78|11499.78|0
1643369480000|2022-01-28 11:31:20|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|0
1643369490000|2022-01-28 11:31:30|11499.14|11499.14|11499.31|11499.31|11499.31|11499.31|11499.14|11499.14|0
1643369500000|2022-01-28 11:31:40|11498.12|11498.12|11498.33|11498.33|11498.33|11498.33|11497.14|11497.14|0
1643369510000|2022-01-28 11:31:50|11497.56|11497.56|11497.21|11497.21|11497.56|11497.56|11497.21|11497.21|0
1643369520000|2022-01-28 11:32:00|11499.17|11499.17|11499.17|11499.17|11499.17|11499.17|11499.17|11499.17|0
1643369530000|2022-01-28 11:32:10|11500.15|11500.15|11500.15|11500.15|11500.15|11500.15|11500.15|11500.15|0
1643369540000|2022-01-28 11:32:20|11499.99|11499.99|11500.15|11500.15|11500.15|11500.15|11499.99|11499.99|0
1643369550000|2022-01-28 11:32:30|11499.8|11499.8|11498.19|11498.19|11499.8|11499.8|11498.19|11498.19|0
1643369580000|2022-01-28 11:33:00|11497.79|11497.79|11497.79|11497.79|11497.79|11497.79|11497.79|11497.79|0
1643369590000|2022-01-28 11:33:10|11498.77|11498.77|11498.72|11498.72|11498.77|11498.77|11498.72|11498.72|0
1643369600000|2022-01-28 11:33:20|11498.48|11498.48|11499.46|11499.46|11499.46|11499.46|11498.48|11498.48|0
1643369610000|2022-01-28 11:33:30|11499.86|11499.86|11499.98|11499.98|11499.98|11499.98|11499.86|11499.86|0
1643369620000|2022-01-28 11:33:40|11501.16|11501.16|11500.98|11500.98|11501.16|11501.16|11500.98|11500.98|0
1643369640000|2022-01-28 11:34:00|11501.38|11501.38|11504.99|11504.99|11504.99|11504.99|11501.38|11501.38|0
1643369680000|2022-01-28 11:34:40|11505.68|11505.68|11505.91|11505.91|11505.91|11505.91|11505.68|11505.68|0
1643369690000|2022-01-28 11:34:50|11506.13|11506.13|11506.13|11506.13|11506.13|11506.13|11506.13|11506.13|0
1643369700000|2022-01-28 11:35:00|11507.31|11507.31|11507.31|11507.31|11507.31|11507.31|11507.31|11507.31|0
1643369710000|2022-01-28 11:35:10|11507.81|11507.81|11507.81|11507.81|11507.81|11507.81|11507.81|11507.81|0
1643369750000|2022-01-28 11:35:50|11507.97|11507.97|11508.31|11508.31|11508.31|11508.31|11507.89|11507.89|0
1643369760000|2022-01-28 11:36:00|11508.66|11508.66|11508.37|11508.37|11509.01|11509.01|11508.37|11508.37|0
1643369770000|2022-01-28 11:36:10|11508.58|11508.58|11509.89|11509.89|11509.89|11509.89|11508.58|11508.58|0
1643369780000|2022-01-28 11:36:20|11510.29|11510.29|11510.29|11510.29|11510.29|11510.29|11510.29|11510.29|0
1643369790000|2022-01-28 11:36:30|11510.98|11510.98|11512.94|11512.94|11512.94|11512.94|11510.98|11510.98|0
1643369800000|2022-01-28 11:36:40|11513.3|11513.3|11513.3|11513.3|11513.3|11513.3|11513.3|11513.3|0
1643369810000|2022-01-28 11:36:50|11513.45|11513.45|11513.45|11513.45|11513.45|11513.45|11513.45|11513.45|0
1643369820000|2022-01-28 11:37:00|11513.6|11513.6|11517.66|11517.66|11517.66|11517.66|11513.6|11513.6|0
1643369830000|2022-01-28 11:37:10|11518.86|11518.86|11518.86|11518.86|11518.86|11518.86|11518.86|11518.86|0
1643369840000|2022-01-28 11:37:20|11519.12|11519.12|11519.38|11519.38|11519.38|11519.38|11519.12|11519.12|0
1643369860000|2022-01-28 11:37:40|11520.36|11520.36|11520.36|11520.36|11520.36|11520.36|11520.36|11520.36|0
1643369870000|2022-01-28 11:37:50|11521.54|11521.54|11521.54|11521.54|11521.54|11521.54|11521.54|11521.54|0
1643369880000|2022-01-28 11:38:00|11521.96|11521.96|11521.96|11521.96|11521.96|11521.96|11521.96|11521.96|0
1643369890000|2022-01-28 11:38:10|11521.75|11521.75|11522.73|11522.73|11522.73|11522.73|11521.75|11521.75|0
1643369910000|2022-01-28 11:38:30|11524.69|11524.69|11524.69|11524.69|11524.69|11524.69|11524.69|11524.69|0
1643369930000|2022-01-28 11:38:50|11524.82|11524.82|11524.37|11524.37|11524.82|11524.82|11523.63|11523.63|0
1643369940000|2022-01-28 11:39:00|11524.7|11524.7|11524.3|11524.3|11524.7|11524.7|11524.3|11524.3|0
1643369950000|2022-01-28 11:39:10|11523.9|11523.9|11524.25|11524.25|11524.25|11524.25|11523.9|11523.9|0
1643369960000|2022-01-28 11:39:20|11524.43|11524.43|11524.61|11524.61|11524.61|11524.61|11524.43|11524.43|0
1643369990000|2022-01-28 11:39:50|11524.27|11524.27|11524.15|11524.15|11524.27|11524.27|11524.15|11524.15|0
1643370000000|2022-01-28 11:40:00|11523.94|11523.94|11523.55|11523.55|11523.94|11523.94|11523.55|11523.55|0
1643370030000|2022-01-28 11:40:30|11523.95|11523.95|11522.98|11522.98|11524.16|11524.16|11522.98|11522.98|0
1643370040000|2022-01-28 11:40:40|11522.58|11522.58|11522.58|11522.58|11522.58|11522.58|11522.58|11522.58|0
1643370050000|2022-01-28 11:40:50|11522.37|11522.37|11522.16|11522.16|11522.37|11522.37|11522.16|11522.16|0
1643370070000|2022-01-28 11:41:10|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|0
1643370080000|2022-01-28 11:41:20|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|0
1643370090000|2022-01-28 11:41:30|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|0
1643370100000|2022-01-28 11:41:40|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|0
1643370110000|2022-01-28 11:41:50|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|0
1643370120000|2022-01-28 11:42:00|11524.24|11524.24|11524.24|11524.24|11524.24|11524.24|11523.26|11523.26|0
1643370130000|2022-01-28 11:42:10|11524.42|11524.42|11524.42|11524.42|11524.42|11524.42|11524.42|11524.42|0
1643370140000|2022-01-28 11:42:20|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|0
1643370160000|2022-01-28 11:42:40|11522.26|11522.26|11522.26|11522.26|11522.26|11522.26|11522.26|11522.26|0
1643370170000|2022-01-28 11:42:50|11521.91|11521.91|11521.91|11521.91|11521.91|11521.91|11521.91|11521.91|0
1643370180000|2022-01-28 11:43:00|11522.17|11522.17|11520.69|11520.69|11522.17|11522.17|11520.69|11520.69|0
1643370190000|2022-01-28 11:43:10|11520.52|11520.52|11519.13|11519.13|11520.52|11520.52|11519.13|11519.13|0
1643370200000|2022-01-28 11:43:20|11518.93|11518.93|11518|11518|11519.19|11519.19|11518|11518|0
1643370210000|2022-01-28 11:43:30|11517.66|11517.66|11517.66|11517.66|11518.05|11518.05|11517.66|11517.66|0
1643370240000|2022-01-28 11:44:00|11517.92|11517.92|11516.88|11516.88|11517.92|11517.92|11516.88|11516.88|0
1643370250000|2022-01-28 11:44:10|11516.54|11516.54|11516.54|11516.54|11516.54|11516.54|11516.54|11516.54|0
1643370270000|2022-01-28 11:44:30|11515.56|11515.56|11513.73|11513.73|11515.56|11515.56|11513.73|11513.73|0
1643370290000|2022-01-28 11:44:50|11513.4|11513.4|11509.15|11509.15|11513.7|11513.7|11509.15|11509.15|0
1643370300000|2022-01-28 11:45:00|11508.75|11508.75|11508.47|11508.47|11508.92|11508.92|11508.3|11508.3|0
1643370310000|2022-01-28 11:45:10|11508.87|11508.87|11508.35|11508.35|11508.87|11508.87|11508.35|11508.35|0
1643370320000|2022-01-28 11:45:20|11504.43|11504.43|11504.43|11504.43|11504.43|11504.43|11504.43|11504.43|0
1643370330000|2022-01-28 11:45:30|11505.41|11505.41|11503.45|11503.45|11505.41|11505.41|11503.45|11503.45|0
1643370350000|2022-01-28 11:45:50|11503.28|11503.28|11503.28|11503.28|11503.28|11503.28|11503.28|11503.28|0
1643370360000|2022-01-28 11:46:00|11503.16|11503.16|11503.16|11503.16|11503.16|11503.16|11503.16|11503.16|0
1643370390000|2022-01-28 11:46:30|11502.99|11502.99|11503.15|11503.15|11503.15|11503.15|11502.99|11502.99|0
1643370410000|2022-01-28 11:46:50|11502.94|11502.94|11501.6|11501.6|11502.94|11502.94|11501.6|11501.6|0
1643370420000|2022-01-28 11:47:00|11504.54|11504.54|11504.16|11504.16|11505.72|11505.72|11504.16|11504.16|0
1643370440000|2022-01-28 11:47:20|11503.66|11503.66|11503.66|11503.66|11503.66|11503.66|11503.66|11503.66|0
1643370450000|2022-01-28 11:47:30|11503.49|11503.49|11506.31|11506.31|11506.31|11506.31|11503.16|11503.16|0
1643370480000|2022-01-28 11:48:00|11506.65|11506.65|11506.49|11506.49|11506.65|11506.65|11506.44|11506.44|0
1643370490000|2022-01-28 11:48:10|11507.68|11507.68|11507.68|11507.68|11507.68|11507.68|11507.68|11507.68|0
1643370500000|2022-01-28 11:48:20|11507.48|11507.48|11510.13|11510.13|11510.13|11510.13|11507.48|11507.48|0
1643370530000|2022-01-28 11:48:50|11506.98|11506.98|11506.98|11506.98|11506.98|11506.98|11506.98|11506.98|0
1643370550000|2022-01-28 11:49:10|11507.19|11507.19|11507.19|11507.19|11507.19|11507.19|11507.19|11507.19|0
1643370560000|2022-01-28 11:49:20|11507.07|11507.07|11507.19|11507.19|11507.19|11507.19|11507.07|11507.07|0
1643370570000|2022-01-28 11:49:30|11507.43|11507.43|11507.66|11507.66|11507.66|11507.66|11507.43|11507.43|0
1643370580000|2022-01-28 11:49:40|11506.68|11506.68|11506.85|11506.85|11506.85|11506.85|11506.68|11506.68|0
1643370600000|2022-01-28 11:50:00|11507.27|11507.27|11507.62|11507.62|11507.78|11507.78|11507.27|11507.27|0
1643370630000|2022-01-28 11:50:30|11506.58|11506.58|11507.27|11507.27|11507.27|11507.27|11506.58|11506.58|0
1643370640000|2022-01-28 11:50:40|11507.53|11507.53|11507.4|11507.4|11507.53|11507.53|11507.4|11507.4|0
1643370660000|2022-01-28 11:51:00|11507.73|11507.73|11507.81|11507.81|11507.93|11507.93|11507.73|11507.73|0
1643370680000|2022-01-28 11:51:20|11507.68|11507.68|11507.89|11507.89|11507.89|11507.89|11507.68|11507.68|0
1643370690000|2022-01-28 11:51:30|11508.1|11508.1|11508.1|11508.1|11508.1|11508.1|11508.1|11508.1|0
1643370700000|2022-01-28 11:51:40|11507.95|11507.95|11507.95|11507.95|11507.95|11507.95|11507.95|11507.95|0
1643370710000|2022-01-28 11:51:50|11507.83|11507.83|11507.43|11507.43|11507.83|11507.83|11507.43|11507.43|0
1643370720000|2022-01-28 11:52:00|11507.53|11507.53|11507.68|11507.68|11507.68|11507.68|11507.53|11507.53|0
1643370730000|2022-01-28 11:52:10|11507.78|11507.78|11506.6|11506.6|11507.78|11507.78|11506.6|11506.6|0
1643370740000|2022-01-28 11:52:20|11506.17|11506.17|11506.17|11506.17|11506.17|11506.17|11506.17|11506.17|0
1643370750000|2022-01-28 11:52:30|11506.34|11506.34|11506.19|11506.19|11506.34|11506.34|11506.19|11506.19|0
1643370760000|2022-01-28 11:52:40|11505.8|11505.8|11505.8|11505.8|11505.8|11505.8|11505.8|11505.8|0
1643370780000|2022-01-28 11:53:00|11505.64|11505.64|11505.43|11505.43|11505.64|11505.64|11505.43|11505.43|0
1643370790000|2022-01-28 11:53:10|11504.24|11504.24|11503.82|11503.82|11504.24|11504.24|11503.82|11503.82|0
1643370810000|2022-01-28 11:53:30|11503.42|11503.42|11503.02|11503.02|11503.42|11503.42|11503.02|11503.02|0
1643370820000|2022-01-28 11:53:40|11501.49|11501.49|11499.1|11499.1|11501.49|11501.49|11499.1|11499.1|0
1643370880000|2022-01-28 11:54:40|11499.22|11499.22|11501.73|11501.73|11501.73|11501.73|11499.22|11499.22|0
1643370900000|2022-01-28 11:55:00|11501.94|11501.94|11501.94|11501.94|11501.94|11501.94|11501.94|11501.94|0
1643370910000|2022-01-28 11:55:10|11502.92|11502.92|11502.92|11502.92|11502.92|11502.92|11502.92|11502.92|0
1643370920000|2022-01-28 11:55:20|11502.53|11502.53|11501.15|11501.15|11502.53|11502.53|11501.15|11501.15|0
1643370930000|2022-01-28 11:55:30|11500.8|11500.8|11499.66|11499.66|11500.8|11500.8|11499.66|11499.66|0
1643370940000|2022-01-28 11:55:40|11500.64|11500.64|11500.49|11500.49|11500.64|11500.64|11500.49|11500.49|0
1643370950000|2022-01-28 11:55:50|11500.09|11500.09|11500.49|11500.49|11500.49|11500.49|11500.09|11500.09|0
1643370960000|2022-01-28 11:56:00|11501.47|11501.47|11503.43|11503.43|11503.43|11503.43|11501.47|11501.47|0
1643370980000|2022-01-28 11:56:20|11501.47|11501.47|11501.47|11501.47|11501.47|11501.47|11501.47|11501.47|0
1643370990000|2022-01-28 11:56:30|11502.45|11502.45|11502.45|11502.45|11502.45|11502.45|11502.45|11502.45|0
1643371000000|2022-01-28 11:56:40|11503.43|11503.43|11503.43|11503.43|11503.43|11503.43|11503.43|11503.43|0
1643371010000|2022-01-28 11:56:50|11503.03|11503.03|11503.03|11503.03|11503.03|11503.03|11503.03|11503.03|0
1643371020000|2022-01-28 11:57:00|11504.01|11504.01|11502.95|11502.95|11504.01|11504.01|11502.95|11502.95|0
1643371030000|2022-01-28 11:57:10|11502.55|11502.55|11502.95|11502.95|11502.95|11502.95|11502.55|11502.55|0
1643371040000|2022-01-28 11:57:20|11500.99|11500.99|11500.01|11500.01|11500.99|11500.99|11500.01|11500.01|0
1643371050000|2022-01-28 11:57:30|11499.03|11499.03|11499.03|11499.03|11499.03|11499.03|11499.03|11499.03|0
1643371060000|2022-01-28 11:57:40|11498.98|11498.98|11498.18|11498.18|11498.98|11498.98|11498.18|11498.18|0
1643371070000|2022-01-28 11:57:50|11498.31|11498.31|11504.73|11504.73|11504.73|11504.73|11498.31|11498.31|0
1643371080000|2022-01-28 11:58:00|11504.94|11504.94|11504.19|11504.19|11504.94|11504.94|11503.75|11503.75|0
1643371090000|2022-01-28 11:58:10|11504.39|11504.39|11504.44|11504.44|11504.44|11504.44|11504.39|11504.39|0
1643371100000|2022-01-28 11:58:20|11504.91|11504.91|11504.91|11504.91|11504.91|11504.91|11504.91|11504.91|0
1643371110000|2022-01-28 11:58:30|11505.06|11505.06|11505.18|11505.18|11505.18|11505.18|11505.06|11505.06|0
1643371120000|2022-01-28 11:58:40|11504.95|11504.95|11505.03|11505.03|11505.03|11505.03|11504.95|11504.95|0
1643371130000|2022-01-28 11:58:50|11505.24|11505.24|11504.44|11504.44|11505.24|11505.24|11504.44|11504.44|0
1643371150000|2022-01-28 11:59:10|11505.24|11505.24|11506.42|11506.42|11506.42|11506.42|11505.24|11505.24|0
1643371190000|2022-01-28 11:59:50|11506.59|11506.59|11507.37|11507.37|11507.37|11507.37|11506.59|11506.59|0
1643371200000|2022-01-28 12:00:00|11507.83|11507.83|11507.83|11507.83|11507.83|11507.83|11507.83|11507.83|0
1643371210000|2022-01-28 12:00:10|11508.07|11508.07|11508.19|11508.19|11508.19|11508.19|11508.07|11508.07|0
1643371270000|2022-01-28 12:01:10|11508.36|11508.36|11506.05|11506.05|11508.36|11508.36|11506.05|11506.05|0
1643371290000|2022-01-28 12:01:30|11506.18|11506.18|11506.18|11506.18|11506.18|11506.18|11506.18|11506.18|0
1643371330000|2022-01-28 12:02:10|11506.32|11506.32|11506.45|11506.45|11506.45|11506.45|11506.32|11506.32|0
1643371340000|2022-01-28 12:02:20|11506.33|11506.33|11505.54|11505.54|11506.33|11506.33|11505.54|11505.54|0
1643371350000|2022-01-28 12:02:30|11505.42|11505.42|11505.31|11505.31|11505.42|11505.42|11505.31|11505.31|0
1643371360000|2022-01-28 12:02:40|11505.43|11505.43|11505.43|11505.43|11505.43|11505.43|11505.43|11505.43|0
1643371410000|2022-01-28 12:03:30|11504.23|11504.23|11505.03|11505.03|11505.03|11505.03|11504.23|11504.23|0
1643371440000|2022-01-28 12:04:00|11505.43|11505.43|11505.43|11505.43|11505.43|11505.43|11505.43|11505.43|0
1643371450000|2022-01-28 12:04:10|11505.17|11505.17|11505.17|11505.17|11505.17|11505.17|11505.17|11505.17|0
1643371460000|2022-01-28 12:04:20|11505.38|11505.38|11505.46|11505.46|11505.46|11505.46|11505.38|11505.38|0
1643371470000|2022-01-28 12:04:30|11505.59|11505.59|11503.55|11503.55|11505.59|11505.59|11503.55|11503.55|0
1643371480000|2022-01-28 12:04:40|11503.42|11503.42|11503.42|11503.42|11503.42|11503.42|11503.42|11503.42|0
1643371500000|2022-01-28 12:05:00|11503.21|11503.21|11502.86|11502.86|11503.21|11503.21|11502.86|11502.86|0
1643371510000|2022-01-28 12:05:10|11503.05|11503.05|11502.65|11502.65|11503.05|11503.05|11502.65|11502.65|0
1643371520000|2022-01-28 12:05:20|11502.25|11502.25|11502.25|11502.25|11502.25|11502.25|11502.25|11502.25|0
1643371540000|2022-01-28 12:05:40|11502.65|11502.65|11502.25|11502.25|11502.65|11502.65|11502.25|11502.25|0
1643371550000|2022-01-28 12:05:50|11501.85|11501.85|11503.66|11503.66|11503.66|11503.66|11501.85|11501.85|0
1643371560000|2022-01-28 12:06:00|11503.32|11503.32|11503.32|11503.32|11503.32|11503.32|11503.32|11503.32|0
1643371600000|2022-01-28 12:06:40|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|0
1643371630000|2022-01-28 12:07:10|11502.08|11502.08|11502.08|11502.08|11502.08|11502.08|11502.08|11502.08|0
1643371640000|2022-01-28 12:07:20|11502.2|11502.2|11499.3|11499.3|11502.2|11502.2|11499.3|11499.3|0
1643371650000|2022-01-28 12:07:30|11499.18|11499.18|11496.34|11496.34|11499.18|11499.18|11495.64|11495.64|0
1643371660000|2022-01-28 12:07:40|11496.02|11496.02|11497|11497|11497|11497|11496.02|11496.02|0
1643371680000|2022-01-28 12:08:00|11496.02|11496.02|11496.02|11496.02|11496.02|11496.02|11496.02|11496.02|0
1643371700000|2022-01-28 12:08:20|11495.04|11495.04|11495.04|11495.04|11495.04|11495.04|11495.04|11495.04|0
1643371710000|2022-01-28 12:08:30|11493.86|11493.86|11493.86|11493.86|11493.86|11493.86|11493.86|11493.86|0
1643371730000|2022-01-28 12:08:50|11492.88|11492.88|11492.88|11492.88|11492.88|11492.88|11492.88|11492.88|0
1643371740000|2022-01-28 12:09:00|11492.53|11492.53|11491.39|11491.39|11492.53|11492.53|11491.39|11491.39|0
1643371760000|2022-01-28 12:09:20|11490.84|11490.84|11488.93|11488.93|11490.84|11490.84|11488.93|11488.93|0
1643371770000|2022-01-28 12:09:30|11488.58|11488.58|11485.04|11485.04|11488.58|11488.58|11485.04|11485.04|0
1643371800000|2022-01-28 12:10:00|11484.64|11484.64|11484.64|11484.64|11484.64|11484.64|11484.64|11484.64|0
1643371820000|2022-01-28 12:10:20|11483.67|11483.67|11482.48|11482.48|11483.67|11483.67|11482.48|11482.48|0
1643371850000|2022-01-28 12:10:50|11481.86|11481.86|11481.86|11481.86|11481.86|11481.86|11481.86|11481.86|0
1643371860000|2022-01-28 12:11:00|11482.21|11482.21|11482.21|11482.21|11482.21|11482.21|11482.21|11482.21|0
1643371870000|2022-01-28 12:11:10|11482.47|11482.47|11481.28|11481.28|11482.47|11482.47|11481.28|11481.28|0
1643371880000|2022-01-28 12:11:20|11480.78|11480.78|11477.13|11477.13|11480.78|11480.78|11477.13|11477.13|0
1643371890000|2022-01-28 12:11:30|11476.34|11476.34|11476.34|11476.34|11476.34|11476.34|11476.34|11476.34|0
1643371900000|2022-01-28 12:11:40|11475.7|11475.7|11475.7|11475.7|11475.7|11475.7|11475.7|11475.7|0
1643371910000|2022-01-28 12:11:50|11475.33|11475.33|11475.33|11475.33|11475.33|11475.33|11475.33|11475.33|0
1643371970000|2022-01-28 12:12:50|11476.78|11476.78|11476.78|11476.78|11476.78|11476.78|11476.56|11476.56|0
1643371980000|2022-01-28 12:13:00|11477.96|11477.96|11481.52|11481.52|11481.52|11481.52|11477.96|11477.96|0
1643371990000|2022-01-28 12:13:10|11481.93|11481.93|11481.93|11481.93|11481.93|11481.93|11481.93|11481.93|0
1643372000000|2022-01-28 12:13:20|11482.32|11482.32|11482.32|11482.32|11482.32|11482.32|11482.32|11482.32|0
1643372010000|2022-01-28 12:13:30|11483.3|11483.3|11483.3|11483.3|11483.3|11483.3|11483.3|11483.3|0
1643372020000|2022-01-28 12:13:40|11483.56|11483.56|11483.56|11483.56|11483.56|11483.56|11483.56|11483.56|0
1643372030000|2022-01-28 12:13:50|11483.72|11483.72|11483.72|11483.72|11483.72|11483.72|11483.72|11483.72|0
1643372040000|2022-01-28 12:14:00|11484.7|11484.7|11484.87|11484.87|11484.87|11484.87|11484.7|11484.7|0
1643372050000|2022-01-28 12:14:10|11484.64|11484.64|11484.5|11484.5|11484.64|11484.64|11484.29|11484.29|0
1643372060000|2022-01-28 12:14:20|11484.66|11484.66|11484.82|11484.82|11484.82|11484.82|11484.66|11484.66|0
1643372070000|2022-01-28 12:14:30|11485.22|11485.22|11485.22|11485.22|11485.22|11485.22|11485.22|11485.22|0
1643372080000|2022-01-28 12:14:40|11484.82|11484.82|11484.43|11484.43|11484.82|11484.82|11484.43|11484.43|0
1643372090000|2022-01-28 12:14:50|11484.59|11484.59|11484.92|11484.92|11484.92|11484.92|11484.59|11484.59|0
1643372100000|2022-01-28 12:15:00|11484.76|11484.76|11484.76|11484.76|11484.76|11484.76|11484.76|11484.76|0
1643372130000|2022-01-28 12:15:30|11485.94|11485.94|11485.54|11485.54|11485.94|11485.94|11485.54|11485.54|0
1643372140000|2022-01-28 12:15:40|11485.78|11485.78|11485.78|11485.78|11485.78|11485.78|11485.78|11485.78|0
1643372170000|2022-01-28 12:16:10|11485.85|11485.85|11485.78|11485.78|11485.85|11485.85|11485.78|11485.78|0
1643372180000|2022-01-28 12:16:20|11485.38|11485.38|11485.38|11485.38|11485.38|11485.38|11485.38|11485.38|0
1643372200000|2022-01-28 12:16:40|11485.54|11485.54|11485.71|11485.71|11485.71|11485.71|11485.54|11485.54|0
1643372220000|2022-01-28 12:17:00|11485.5|11485.5|11485.29|11485.29|11485.5|11485.5|11485.29|11485.29|0
1643372230000|2022-01-28 12:17:10|11484.89|11484.89|11484.81|11484.81|11484.89|11484.89|11484.81|11484.81|0
1643372240000|2022-01-28 12:17:20|11486|11486|11485.02|11485.02|11486|11486|11485.02|11485.02|0
1643372250000|2022-01-28 12:17:30|11484.62|11484.62|11485.93|11485.93|11485.93|11485.93|11484.62|11484.62|0
1643372270000|2022-01-28 12:17:50|11485.16|11485.16|11485.16|11485.16|11485.29|11485.29|11485.16|11485.16|0
1643372280000|2022-01-28 12:18:00|11484.99|11484.99|11484.34|11484.34|11484.99|11484.99|11484.19|11484.19|0
1643372330000|2022-01-28 12:18:50|11484.5|11484.5|11484.38|11484.38|11484.5|11484.5|11484.38|11484.38|0
1643372340000|2022-01-28 12:19:00|11484.8|11484.8|11484.8|11484.8|11484.8|11484.8|11484.8|11484.8|0
1643372350000|2022-01-28 12:19:10|11484.68|11484.68|11484.68|11484.68|11484.68|11484.68|11484.68|11484.68|0
1643372370000|2022-01-28 12:19:30|11484.47|11484.47|11482.51|11482.51|11484.47|11484.47|11482.51|11482.51|0
1643372380000|2022-01-28 12:19:40|11482.25|11482.25|11482.25|11482.25|11482.51|11482.51|11482.25|11482.25|0
1643372410000|2022-01-28 12:20:10|11482.47|11482.47|11482.47|11482.47|11482.47|11482.47|11482.47|11482.47|0
1643372430000|2022-01-28 12:20:30|11483.44|11483.44|11483.44|11483.44|11483.44|11483.44|11483.44|11483.44|0
1643372460000|2022-01-28 12:21:00|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|0
1643372470000|2022-01-28 12:21:10|11483.4|11483.4|11483.4|11483.4|11483.4|11483.4|11483.4|11483.4|0
1643372480000|2022-01-28 12:21:20|11482.21|11482.21|11483.4|11483.4|11483.4|11483.4|11482.21|11482.21|0
1643372500000|2022-01-28 12:21:40|11483.06|11483.06|11482.72|11482.72|11483.06|11483.06|11482.72|11482.72|0
1643372510000|2022-01-28 12:21:50|11482.67|11482.67|11479.73|11479.73|11482.67|11482.67|11479.73|11479.73|0
1643372520000|2022-01-28 12:22:00|11479.39|11479.39|11478.63|11478.63|11479.39|11479.39|11478.63|11478.63|0
1643372530000|2022-01-28 12:22:10|11477.65|11477.65|11477.25|11477.25|11477.65|11477.65|11476.27|11476.27|0
1643372540000|2022-01-28 12:22:20|11475.93|11475.93|11475.45|11475.45|11476.33|11476.33|11474.95|11474.95|0
1643372550000|2022-01-28 12:22:30|11475.19|11475.19|11474.4|11474.4|11475.19|11475.19|11474.34|11474.34|0
1643372560000|2022-01-28 12:22:40|11474.52|11474.52|11474.52|11474.52|11474.52|11474.52|11474.52|11474.52|0
1643372570000|2022-01-28 12:22:50|11475.5|11475.5|11475.5|11475.5|11475.5|11475.5|11475.5|11475.5|0
1643372580000|2022-01-28 12:23:00|11474.52|11474.52|11474.47|11474.47|11475.5|11475.5|11474.47|11474.47|0
1643372600000|2022-01-28 12:23:20|11473.67|11473.67|11473.67|11473.67|11473.67|11473.67|11473.67|11473.67|0
1643372610000|2022-01-28 12:23:30|11473.27|11473.27|11473.02|11473.02|11473.27|11473.27|11473.02|11473.02|0
1643372640000|2022-01-28 12:24:00|11471.84|11471.84|11471.78|11471.78|11471.84|11471.84|11471.78|11471.78|0
1643372650000|2022-01-28 12:24:10|11471.73|11471.73|11471.55|11471.55|11471.73|11471.73|11471.55|11471.55|0
1643372660000|2022-01-28 12:24:20|11471.15|11471.15|11471.15|11471.15|11471.15|11471.15|11471.15|11471.15|0
1643372670000|2022-01-28 12:24:30|11470.17|11470.17|11470|11470|11470.17|11470.17|11468.99|11468.99|0
1643372680000|2022-01-28 12:24:40|11469.85|11469.85|11469.64|11469.64|11469.85|11469.85|11469.64|11469.64|0
1643372690000|2022-01-28 12:24:50|11469.29|11469.29|11469.06|11469.06|11469.44|11469.44|11469.06|11469.06|0
1643372700000|2022-01-28 12:25:00|11468.66|11468.66|11468.92|11468.92|11468.97|11468.97|11468.61|11468.61|0
1643372710000|2022-01-28 12:25:10|11468.52|11468.52|11470.3|11470.3|11470.3|11470.3|11468.52|11468.52|0
1643372730000|2022-01-28 12:25:30|11469.5|11469.5|11469.5|11469.5|11469.5|11469.5|11469.5|11469.5|0
1643372740000|2022-01-28 12:25:40|11469.1|11469.1|11469.9|11469.9|11469.9|11469.9|11469.1|11469.1|0
1643372750000|2022-01-28 12:25:50|11469.55|11469.55|11467.6|11467.6|11469.55|11469.55|11467.6|11467.6|0
1643372760000|2022-01-28 12:26:00|11466.62|11466.62|11465.01|11465.01|11466.62|11466.62|11465.01|11465.01|0
1643372770000|2022-01-28 12:26:10|11464.54|11464.54|11465.54|11465.54|11465.54|11465.54|11464.14|11464.14|0
1643372790000|2022-01-28 12:26:30|11465.94|11465.94|11465.7|11465.7|11465.94|11465.94|11465.7|11465.7|0
1643372800000|2022-01-28 12:26:40|11465.82|11465.82|11465.74|11465.74|11465.82|11465.82|11464.56|11464.56|0
1643372810000|2022-01-28 12:26:50|11465.54|11465.54|11465.54|11465.54|11465.94|11465.94|11465.54|11465.54|0
1643372820000|2022-01-28 12:27:00|11465.37|11465.37|11466.59|11466.59|11467.36|11467.36|11465.37|11465.37|0
1643372830000|2022-01-28 12:27:10|11466.44|11466.44|11465.97|11465.97|11466.44|11466.44|11465.97|11465.97|0
1643372840000|2022-01-28 12:27:20|11466.32|11466.32|11467.5|11467.5|11467.5|11467.5|11466.32|11466.32|0
1643372850000|2022-01-28 12:27:30|11467.85|11467.85|11467.05|11467.05|11467.85|11467.85|11467.05|11467.05|0
1643372870000|2022-01-28 12:27:50|11468.15|11468.15|11468.15|11468.15|11468.15|11468.15|11468.15|11468.15|0
1643372880000|2022-01-28 12:28:00|11468.36|11468.36|11468.39|11468.39|11469.94|11469.94|11468.36|11468.36|0
1643372890000|2022-01-28 12:28:10|11469.19|11469.19|11468.53|11468.53|11469.19|11469.19|11468.39|11468.39|0
1643372900000|2022-01-28 12:28:20|11468.18|11468.18|11469.56|11469.56|11469.56|11469.56|11468.18|11468.18|0
1643372920000|2022-01-28 12:28:40|11469.96|11469.96|11469.96|11469.96|11469.96|11469.96|11469.96|11469.96|0
1643372930000|2022-01-28 12:28:50|11470.94|11470.94|11471.92|11471.92|11471.92|11471.92|11470.94|11470.94|0
1643372940000|2022-01-28 12:29:00|11470.73|11470.73|11469.83|11469.83|11470.81|11470.81|11469.83|11469.83|0
1643372950000|2022-01-28 12:29:10|11469.88|11469.88|11469.49|11469.49|11469.88|11469.88|11469.49|11469.49|0
1643372960000|2022-01-28 12:29:20|11469.88|11469.88|11468.3|11468.3|11469.88|11469.88|11468.3|11468.3|0
1643372980000|2022-01-28 12:29:40|11468|11468|11468|11468|11468|11468|11468|11468|0
1643373000000|2022-01-28 12:30:00|11467.48|11467.48|11467.48|11467.48|11467.48|11467.48|11467.48|11467.48|0
1643373010000|2022-01-28 12:30:10|11466.97|11466.97|11463.83|11463.83|11466.97|11466.97|11463.83|11463.83|0
1643373020000|2022-01-28 12:30:20|11465.79|11465.79|11465.53|11465.53|11465.79|11465.79|11463.57|11463.57|0
1643373030000|2022-01-28 12:30:30|11465.56|11465.56|11466.05|11466.05|11466.05|11466.05|11465.54|11465.54|0
1643373040000|2022-01-28 12:30:40|11465.07|11465.07|11465.07|11465.07|11465.07|11465.07|11465.07|11465.07|0
1643373060000|2022-01-28 12:31:00|11465.23|11465.23|11464.84|11464.84|11465.23|11465.23|11464.84|11464.84|0
1643373070000|2022-01-28 12:31:10|11464.41|11464.41|11464.2|11464.2|11464.41|11464.41|11464.2|11464.2|0
1643373080000|2022-01-28 12:31:20|11464.41|11464.41|11464.62|11464.62|11464.62|11464.62|11464.41|11464.41|0
1643373100000|2022-01-28 12:31:40|11464.74|11464.74|11464.98|11464.98|11464.98|11464.98|11464.74|11464.74|0
1643373120000|2022-01-28 12:32:00|11464.77|11464.77|11464.77|11464.77|11464.77|11464.77|11464.77|11464.77|0
1643373140000|2022-01-28 12:32:20|11465.96|11465.96|11464.62|11464.62|11466.01|11466.01|11464.62|11464.62|0
1643373160000|2022-01-28 12:32:40|11465.04|11465.04|11465.04|11465.04|11465.04|11465.04|11465.04|11465.04|0
1643373180000|2022-01-28 12:33:00|11465.38|11465.38|11465.38|11465.38|11465.38|11465.38|11465.38|11465.38|0
1643373240000|2022-01-28 12:34:00|11465.73|11465.73|11466.71|11466.71|11466.71|11466.71|11465.73|11465.73|0
1643373250000|2022-01-28 12:34:10|11467.9|11467.9|11467.91|11467.91|11467.91|11467.91|11467.9|11467.9|0
1643373260000|2022-01-28 12:34:20|11466.93|11466.93|11466.93|11466.93|11466.93|11466.93|11466.93|11466.93|0
1643373270000|2022-01-28 12:34:30|11467.19|11467.19|11466.8|11466.8|11467.19|11467.19|11466.8|11466.8|0
1643373290000|2022-01-28 12:34:50|11466.99|11466.99|11465.69|11465.69|11467.03|11467.03|11465.69|11465.69|0
1643373300000|2022-01-28 12:35:00|11465.85|11465.85|11465.85|11465.85|11465.85|11465.85|11465.85|11465.85|0
1643373330000|2022-01-28 12:35:30|11465.35|11465.35|11465.14|11465.14|11465.35|11465.35|11465.14|11465.14|0
1643373350000|2022-01-28 12:35:50|11465.44|11465.44|11465.65|11465.65|11465.65|11465.65|11465.44|11465.44|0
1643373360000|2022-01-28 12:36:00|11465.56|11465.56|11462.72|11462.72|11465.66|11465.66|11462.72|11462.72|0
1643373370000|2022-01-28 12:36:10|11463.91|11463.91|11463.91|11463.91|11463.91|11463.91|11463.91|11463.91|0
1643373380000|2022-01-28 12:36:20|11464.3|11464.3|11465.55|11465.55|11465.55|11465.55|11464.3|11464.3|0
1643373390000|2022-01-28 12:36:30|11465.24|11465.24|11461.91|11461.91|11465.24|11465.24|11461.91|11461.91|0
1643373400000|2022-01-28 12:36:40|11462.89|11462.89|11463.04|11463.04|11464.02|11464.02|11462.89|11462.89|0
1643373420000|2022-01-28 12:37:00|11462.83|11462.83|11462.15|11462.15|11463.04|11463.04|11462.15|11462.15|0
1643373430000|2022-01-28 12:37:10|11461.41|11461.41|11458.79|11458.79|11461.41|11461.41|11458.79|11458.79|0
1643373440000|2022-01-28 12:37:20|11458.41|11458.41|11457.9|11457.9|11458.41|11458.41|11457.9|11457.9|0
1643373450000|2022-01-28 12:37:30|11457.44|11457.44|11454.23|11454.23|11457.44|11457.44|11454.23|11454.23|0
1643373460000|2022-01-28 12:37:40|11453.99|11453.99|11451.02|11451.02|11453.99|11453.99|11451.02|11451.02|0
1643373470000|2022-01-28 12:37:50|11450.6|11450.6|11450.2|11450.2|11450.6|11450.6|11450.2|11450.2|0
1643373480000|2022-01-28 12:38:00|11450.6|11450.6|11450.28|11450.28|11450.6|11450.6|11450.28|11450.28|0
1643373490000|2022-01-28 12:38:10|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|11449.09|0
1643373500000|2022-01-28 12:38:20|11448.98|11448.98|11445.87|11445.87|11448.98|11448.98|11445.87|11445.87|0
1643373510000|2022-01-28 12:38:30|11445.67|11445.67|11448.48|11448.48|11448.48|11448.48|11444.56|11444.56|0
1643373530000|2022-01-28 12:38:50|11448.27|11448.27|11448.27|11448.27|11448.27|11448.27|11448.27|11448.27|0
1643373540000|2022-01-28 12:39:00|11448.04|11448.04|11448.15|11448.15|11448.15|11448.15|11448.04|11448.04|0
1643373550000|2022-01-28 12:39:10|11446.2|11446.2|11446.2|11446.2|11446.2|11446.2|11446.2|11446.2|0
1643373570000|2022-01-28 12:39:30|11445.98|11445.98|11445.98|11445.98|11445.98|11445.98|11445.98|11445.98|0
1643373580000|2022-01-28 12:39:40|11445.64|11445.64|11445.64|11445.64|11445.64|11445.64|11445.64|11445.64|0
1643373630000|2022-01-28 12:40:30|11445.98|11445.98|11445.98|11445.98|11445.98|11445.98|11445.98|11445.98|0
1643373650000|2022-01-28 12:40:50|11445.73|11445.73|11446.01|11446.01|11446.23|11446.23|11445.73|11445.73|0
1643373660000|2022-01-28 12:41:00|11445.94|11445.94|11448.2|11448.2|11448.2|11448.2|11445.92|11445.92|0
1643373670000|2022-01-28 12:41:10|11447.73|11447.73|11447.73|11447.73|11447.73|11447.73|11447.73|11447.73|0
1643373710000|2022-01-28 12:41:50|11447.92|11447.92|11447.75|11447.75|11447.92|11447.92|11447.75|11447.75|0
1643373720000|2022-01-28 12:42:00|11447.59|11447.59|11447.59|11447.59|11447.59|11447.59|11447.59|11447.59|0
1643373730000|2022-01-28 12:42:10|11446.98|11446.98|11445.37|11445.37|11446.98|11446.98|11445.37|11445.37|0
1643373740000|2022-01-28 12:42:20|11445.72|11445.72|11445.34|11445.34|11445.72|11445.72|11445.34|11445.34|0
1643373760000|2022-01-28 12:42:40|11445.22|11445.22|11445.22|11445.22|11445.22|11445.22|11445.22|11445.22|0
1643373780000|2022-01-28 12:43:00|11444.72|11444.72|11444.85|11444.85|11444.85|11444.85|11444.72|11444.72|0
1643373790000|2022-01-28 12:43:10|11445.06|11445.06|11444.71|11444.71|11445.06|11445.06|11444.71|11444.71|0
1643373800000|2022-01-28 12:43:20|11444.59|11444.59|11444.59|11444.59|11444.59|11444.59|11444.59|11444.59|0
1643373810000|2022-01-28 12:43:30|11444.39|11444.39|11443.21|11443.21|11444.39|11444.39|11443.21|11443.21|0
1643373830000|2022-01-28 12:43:50|11442.23|11442.23|11440.69|11440.69|11442.23|11442.23|11440.69|11440.69|0
1643373840000|2022-01-28 12:44:00|11440.86|11440.86|11440.14|11440.14|11441.2|11441.2|11440.14|11440.14|0
1643373850000|2022-01-28 12:44:10|11439.98|11439.98|11437.11|11437.11|11439.98|11439.98|11437.11|11437.11|0
1643373860000|2022-01-28 12:44:20|11435.15|11435.15|11435|11435|11435.15|11435.15|11435|11435|0
1643373870000|2022-01-28 12:44:30|11435.35|11435.35|11435.29|11435.29|11435.35|11435.35|11435.29|11435.29|0
1643373880000|2022-01-28 12:44:40|11435.17|11435.17|11435.17|11435.17|11435.17|11435.17|11435.17|11435.17|0
1643373890000|2022-01-28 12:44:50|11434.94|11434.94|11434.94|11434.94|11434.94|11434.94|11434.94|11434.94|0
1643373900000|2022-01-28 12:45:00|11435.28|11435.28|11435.5|11435.5|11435.63|11435.63|11435.28|11435.28|0
1643373920000|2022-01-28 12:45:20|11435.09|11435.09|11437.05|11437.05|11437.05|11437.05|11435.09|11435.09|0
1643373930000|2022-01-28 12:45:30|11436.7|11436.7|11436.7|11436.7|11436.7|11436.7|11436.7|11436.7|0
1643373950000|2022-01-28 12:45:50|11436.86|11436.86|11437.07|11437.07|11438.05|11438.05|11436.86|11436.86|0
1643373960000|2022-01-28 12:46:00|11436.86|11436.86|11436.86|11436.86|11436.86|11436.86|11436.86|11436.86|0
1643373970000|2022-01-28 12:46:10|11436.51|11436.51|11433.81|11433.81|11436.51|11436.51|11433.81|11433.81|0
1643373980000|2022-01-28 12:46:20|11434.14|11434.14|11434.14|11434.14|11434.14|11434.14|11434.14|11434.14|0
1643374020000|2022-01-28 12:47:00|11434.49|11434.49|11434.28|11434.28|11434.49|11434.49|11433.09|11433.09|0
1643374030000|2022-01-28 12:47:10|11433.58|11433.58|11432.26|11432.26|11433.58|11433.58|11432.26|11432.26|0
1643374040000|2022-01-28 12:47:20|11431.28|11431.28|11431.33|11431.33|11431.67|11431.67|11431.28|11431.28|0
1643374050000|2022-01-28 12:47:30|11429.37|11429.37|11429.16|11429.16|11429.37|11429.37|11429.16|11429.16|0
1643374060000|2022-01-28 12:47:40|11429.56|11429.56|11429.56|11429.56|11429.56|11429.56|11429.56|11429.56|0
1643374080000|2022-01-28 12:48:00|11430.74|11430.74|11430.51|11430.51|11430.74|11430.74|11430.51|11430.51|0
1643374090000|2022-01-28 12:48:10|11431.3|11431.3|11432.28|11432.28|11432.28|11432.28|11431.3|11431.3|0
1643374100000|2022-01-28 12:48:20|11432.68|11432.68|11432.68|11432.68|11432.68|11432.68|11432.68|11432.68|0
1643374110000|2022-01-28 12:48:30|11433.08|11433.08|11432.9|11432.9|11433.08|11433.08|11432.9|11432.9|0
1643374120000|2022-01-28 12:48:40|11432.1|11432.1|11432.1|11432.1|11432.1|11432.1|11432.1|11432.1|0
1643374140000|2022-01-28 12:49:00|11432.44|11432.44|11432.44|11432.44|11432.44|11432.44|11432.44|11432.44|0
1643374170000|2022-01-28 12:49:30|11432.23|11432.23|11432.23|11432.23|11432.23|11432.23|11432.23|11432.23|0
1643374190000|2022-01-28 12:49:50|11432.63|11432.63|11432.63|11432.63|11432.63|11432.63|11432.63|11432.63|0
1643374200000|2022-01-28 12:50:00|11432.42|11432.42|11432.4|11432.4|11432.42|11432.42|11432.4|11432.4|0
1643374220000|2022-01-28 12:50:20|11431.71|11431.71|11431.71|11431.71|11431.71|11431.71|11431.71|11431.71|0
1643374240000|2022-01-28 12:50:40|11432.9|11432.9|11432.9|11432.9|11432.9|11432.9|11432.9|11432.9|0
1643374250000|2022-01-28 12:50:50|11432.1|11432.1|11432.1|11432.1|11432.1|11432.1|11432.1|11432.1|0
1643374260000|2022-01-28 12:51:00|11431.7|11431.7|11431.52|11431.52|11431.7|11431.7|11431.52|11431.52|0
1643374300000|2022-01-28 12:51:40|11434.46|11434.46|11440.77|11440.77|11440.77|11440.77|11434.46|11434.46|0
1643374310000|2022-01-28 12:51:50|11440.97|11440.97|11440.97|11440.97|11440.97|11440.97|11440.97|11440.97|0
1643374320000|2022-01-28 12:52:00|11441.12|11441.12|11441.36|11441.36|11441.9|11441.9|11441.12|11441.12|0
1643374330000|2022-01-28 12:52:10|11439|11439|11439|11439|11439|11439|11439|11439|0
1643374340000|2022-01-28 12:52:20|11439.98|11439.98|11439.77|11439.77|11439.98|11439.98|11439.77|11439.77|0
1643374370000|2022-01-28 12:52:50|11438.58|11438.58|11439.77|11439.77|11439.77|11439.77|11438.58|11438.58|0
1643374380000|2022-01-28 12:53:00|11439.6|11439.6|11439.6|11439.6|11439.6|11439.6|11439.6|11439.6|0
1643374390000|2022-01-28 12:53:10|11439.26|11439.26|11439.26|11439.26|11439.26|11439.26|11439.26|11439.26|0
1643374420000|2022-01-28 12:53:40|11439.43|11439.43|11439.55|11439.55|11439.55|11439.55|11439.43|11439.43|0
1643374440000|2022-01-28 12:54:00|11440.73|11440.73|11440.73|11440.73|11440.73|11440.73|11440.73|11440.73|0
1643374470000|2022-01-28 12:54:30|11441.71|11441.71|11442.69|11442.69|11442.69|11442.69|11441.71|11441.71|0
1643374480000|2022-01-28 12:54:40|11441.71|11441.71|11441.71|11441.71|11441.71|11441.71|11441.71|11441.71|0
1643374490000|2022-01-28 12:54:50|11441.37|11441.37|11442.35|11442.35|11442.35|11442.35|11441.37|11441.37|0
1643374520000|2022-01-28 12:55:20|11442.8|11442.8|11442.75|11442.75|11442.8|11442.8|11442.75|11442.75|0
1643374530000|2022-01-28 12:55:30|11442.94|11442.94|11440.02|11440.02|11442.98|11442.98|11440.02|11440.02|0
1643374540000|2022-01-28 12:55:40|11440.48|11440.48|11440.48|11440.48|11440.48|11440.48|11440.48|11440.48|0
1643374560000|2022-01-28 12:56:00|11440.6|11440.6|11441.78|11441.78|11441.78|11441.78|11440.6|11440.6|0
1643374570000|2022-01-28 12:56:10|11442.09|11442.09|11442.09|11442.09|11442.09|11442.09|11442.09|11442.09|0
1643374580000|2022-01-28 12:56:20|11442.89|11442.89|11447.64|11447.64|11447.64|11447.64|11442.89|11442.89|0
1643374590000|2022-01-28 12:56:30|11447.57|11447.57|11447.57|11447.57|11447.57|11447.57|11447.57|11447.57|0
1643374600000|2022-01-28 12:56:40|11446.59|11446.59|11446.59|11446.59|11446.59|11446.59|11446.59|11446.59|0
1643374630000|2022-01-28 12:57:10|11448.55|11448.55|11451.34|11451.34|11451.34|11451.34|11448.55|11448.55|0
1643374640000|2022-01-28 12:57:20|11451.85|11451.85|11451.67|11451.67|11452.18|11452.18|11451.67|11451.67|0
1643374650000|2022-01-28 12:57:30|11451.86|11451.86|11451.86|11451.86|11451.86|11451.86|11451.86|11451.86|0
1643374660000|2022-01-28 12:57:40|11451.65|11451.65|11449.29|11449.29|11451.65|11451.65|11449.29|11449.29|0
1643374670000|2022-01-28 12:57:50|11447.76|11447.76|11447.17|11447.17|11447.76|11447.76|11447.17|11447.17|0
1643374680000|2022-01-28 12:58:00|11447.38|11447.38|11448.36|11448.36|11448.36|11448.36|11447.38|11447.38|0
1643374690000|2022-01-28 12:58:10|11449.54|11449.54|11449.54|11449.54|11449.54|11449.54|11449.54|11449.54|0
1643374700000|2022-01-28 12:58:20|11449.47|11449.47|11449.47|11449.47|11449.47|11449.47|11449.47|11449.47|0
1643374710000|2022-01-28 12:58:30|11449.7|11449.7|11449.45|11449.45|11449.7|11449.7|11449.45|11449.45|0
1643374740000|2022-01-28 12:59:00|11450.14|11450.14|11450.27|11450.27|11450.35|11450.35|11450.14|11450.14|0
1643374750000|2022-01-28 12:59:10|11450.07|11450.07|11449.68|11449.68|11450.86|11450.86|11449.68|11449.68|0
1643374760000|2022-01-28 12:59:20|11450.04|11450.04|11450.04|11450.04|11450.04|11450.04|11450.04|11450.04|0
1643374770000|2022-01-28 12:59:30|11448.85|11448.85|11449.43|11449.43|11449.43|11449.43|11448.85|11448.85|0
1643374780000|2022-01-28 12:59:40|11449.76|11449.76|11449.76|11449.76|11449.76|11449.76|11449.76|11449.76|0
1643374790000|2022-01-28 12:59:50|11450.07|11450.07|11450.07|11450.07|11450.07|11450.07|11450.07|11450.07|0
1643374800000|2022-01-28 13:00:00|11450.33|11450.33|11449.69|11449.69|11450.33|11450.33|11449.69|11449.69|0
1643374820000|2022-01-28 13:00:20|11449.9|11449.9|11450.62|11450.62|11450.62|11450.62|11449.9|11449.9|0
1643374830000|2022-01-28 13:00:30|11450.45|11450.45|11449.9|11449.9|11450.45|11450.45|11449.9|11449.9|0
1643374840000|2022-01-28 13:00:40|11450.03|11450.03|11450.03|11450.03|11450.03|11450.03|11450.03|11450.03|0
1643374850000|2022-01-28 13:00:50|11449.99|11449.99|11449.81|11449.81|11449.99|11449.99|11449.81|11449.81|0
1643374890000|2022-01-28 13:01:30|11449.96|11449.96|11449.96|11449.96|11449.96|11449.96|11449.96|11449.96|0
1643374900000|2022-01-28 13:01:40|11450.38|11450.38|11450.38|11450.38|11450.38|11450.38|11450.38|11450.38|0
1643374920000|2022-01-28 13:02:00|11450.26|11450.26|11450.26|11450.26|11450.26|11450.26|11450.26|11450.26|0
1643374930000|2022-01-28 13:02:10|11450.39|11450.39|11450.39|11450.39|11450.39|11450.39|11450.39|11450.39|0
1643374960000|2022-01-28 13:02:40|11450.7|11450.7|11450.7|11450.7|11450.7|11450.7|11450.7|11450.7|0
1643374970000|2022-01-28 13:02:50|11450.91|11450.91|11452.21|11452.21|11452.21|11452.21|11449.27|11449.27|0
1643374980000|2022-01-28 13:03:00|11452.56|11452.56|11452.96|11452.96|11452.96|11452.96|11452.56|11452.56|0
1643374990000|2022-01-28 13:03:10|11453.17|11453.17|11452.96|11452.96|11453.17|11453.17|11452.96|11452.96|0
1643375000000|2022-01-28 13:03:20|11453.94|11453.94|11453.86|11453.86|11453.94|11453.94|11453.86|11453.86|0
1643375010000|2022-01-28 13:03:30|11453.51|11453.51|11453.51|11453.51|11453.51|11453.51|11453.51|11453.51|0
1643375020000|2022-01-28 13:03:40|11452.53|11452.53|11452.92|11452.92|11453|11453|11452.53|11452.53|0
1643375030000|2022-01-28 13:03:50|11449|11449|11449|11449|11449|11449|11449|11449|0
1643375040000|2022-01-28 13:04:00|11447.47|11447.47|11448.66|11448.66|11448.66|11448.66|11447.47|11447.47|0
1643375060000|2022-01-28 13:04:20|11448.9|11448.9|11448.9|11448.9|11448.9|11448.9|11448.9|11448.9|0
1643375070000|2022-01-28 13:04:30|11450.86|11450.86|11450.86|11450.86|11450.86|11450.86|11450.86|11450.86|0
1643375080000|2022-01-28 13:04:40|11451.2|11451.2|11451.2|11451.2|11451.2|11451.2|11451.2|11451.2|0
1643375120000|2022-01-28 13:05:20|11450.22|11450.22|11450.22|11450.22|11450.22|11450.22|11450.22|11450.22|0
1643375140000|2022-01-28 13:05:40|11450.57|11450.57|11450.57|11450.57|11450.57|11450.57|11450.57|11450.57|0
1643375150000|2022-01-28 13:05:50|11450.22|11450.22|11450.22|11450.22|11450.22|11450.22|11450.22|11450.22|0
1643375160000|2022-01-28 13:06:00|11450.39|11450.39|11450.27|11450.27|11450.39|11450.39|11450.27|11450.27|0
1643375170000|2022-01-28 13:06:10|11451.45|11451.45|11451.8|11451.8|11451.8|11451.8|11451.45|11451.45|0
1643375180000|2022-01-28 13:06:20|11451.3|11451.3|11451.3|11451.3|11451.3|11451.3|11451.3|11451.3|0
1643375190000|2022-01-28 13:06:30|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|0
1643375200000|2022-01-28 13:06:40|11451.49|11451.49|11454.75|11454.75|11454.75|11454.75|11451.49|11451.49|0
1643375210000|2022-01-28 13:06:50|11455.09|11455.09|11455.33|11455.33|11455.33|11455.33|11455.09|11455.09|0
1643375220000|2022-01-28 13:07:00|11455.85|11455.85|11456.84|11456.84|11456.84|11456.84|11455.85|11455.85|0
1643375230000|2022-01-28 13:07:10|11457.07|11457.07|11458.26|11458.26|11458.26|11458.26|11457.07|11457.07|0
1643375250000|2022-01-28 13:07:30|11458.47|11458.47|11458.47|11458.47|11458.47|11458.47|11458.47|11458.47|0
1643375260000|2022-01-28 13:07:40|11460.42|11460.42|11461.4|11461.4|11461.4|11461.4|11460.42|11460.42|0
1643375270000|2022-01-28 13:07:50|11461.01|11461.01|11461.4|11461.4|11461.4|11461.4|11461.01|11461.01|0
1643375280000|2022-01-28 13:08:00|11461.1|11461.1|11461.27|11461.27|11461.27|11461.27|11461.1|11461.1|0
1643375300000|2022-01-28 13:08:20|11461.43|11461.43|11461.43|11461.43|11461.43|11461.43|11461.43|11461.43|0
1643375310000|2022-01-28 13:08:30|11462.12|11462.12|11462.12|11462.12|11462.12|11462.12|11462.12|11462.12|0
1643375330000|2022-01-28 13:08:50|11461.62|11461.62|11461.49|11461.49|11461.62|11461.62|11461.49|11461.49|0
1643375340000|2022-01-28 13:09:00|11461.66|11461.66|11460.13|11460.13|11461.66|11461.66|11460.13|11460.13|0
1643375350000|2022-01-28 13:09:10|11461.32|11461.32|11461.32|11461.32|11461.32|11461.32|11461.32|11461.32|0
1643375360000|2022-01-28 13:09:20|11461.5|11461.5|11461.5|11461.5|11461.5|11461.5|11461.5|11461.5|0
1643375380000|2022-01-28 13:09:40|11461.65|11461.65|11463.61|11463.61|11463.61|11463.61|11461.65|11461.65|0
1643375390000|2022-01-28 13:09:50|11464.59|11464.59|11466.62|11466.62|11466.62|11466.62|11464.59|11464.59|0
1643375400000|2022-01-28 13:10:00|11466.41|11466.41|11466.98|11466.98|11466.98|11466.98|11466.01|11466.01|0
1643375410000|2022-01-28 13:10:10|11466.01|11466.01|11466.01|11466.01|11466.01|11466.01|11466.01|11466.01|0
1643375420000|2022-01-28 13:10:20|11465.03|11465.03|11465.03|11465.03|11465.03|11465.03|11465.03|11465.03|0
1643375430000|2022-01-28 13:10:30|11465.7|11465.7|11465.7|11465.7|11465.7|11465.7|11465.7|11465.7|0
1643375440000|2022-01-28 13:10:40|11465.86|11465.86|11465.86|11465.86|11465.86|11465.86|11465.86|11465.86|0
1643375460000|2022-01-28 13:11:00|11466.26|11466.26|11466.66|11466.66|11466.66|11466.66|11466.26|11466.26|0
1643375470000|2022-01-28 13:11:10|11466.82|11466.82|11466.82|11466.82|11466.82|11466.82|11466.82|11466.82|0
1643375480000|2022-01-28 13:11:20|11466.86|11466.86|11467.84|11467.84|11467.84|11467.84|11466.86|11466.86|0
1643375490000|2022-01-28 13:11:30|11468.24|11468.24|11468.24|11468.24|11468.24|11468.24|11468.24|11468.24|0
1643375520000|2022-01-28 13:12:00|11468.4|11468.4|11467.67|11467.67|11468.4|11468.4|11467.22|11467.22|0
1643375540000|2022-01-28 13:12:20|11467.33|11467.33|11466.35|11466.35|11467.33|11467.33|11466.35|11466.35|0
1643375550000|2022-01-28 13:12:30|11466.23|11466.23|11466.23|11466.23|11466.23|11466.23|11466.23|11466.23|0
1643375560000|2022-01-28 13:12:40|11465.88|11465.88|11462.13|11462.13|11465.88|11465.88|11461.36|11461.36|0
1643375570000|2022-01-28 13:12:50|11461.79|11461.79|11462|11462|11462|11462|11461.79|11461.79|0
1643375590000|2022-01-28 13:13:10|11462.23|11462.23|11462.23|11462.23|11462.23|11462.23|11462.23|11462.23|0
1643375600000|2022-01-28 13:13:20|11461.05|11461.05|11461.05|11461.05|11461.05|11461.05|11461.05|11461.05|0
1643375630000|2022-01-28 13:13:50|11462.23|11462.23|11462.23|11462.23|11462.23|11462.23|11462.23|11462.23|0
1643375640000|2022-01-28 13:14:00|11462.4|11462.4|11463.3|11463.3|11463.3|11463.3|11462.4|11462.4|0
1643375650000|2022-01-28 13:14:10|11463.06|11463.06|11463.06|11463.06|11463.06|11463.06|11463.06|11463.06|0
1643375680000|2022-01-28 13:14:40|11463.41|11463.41|11463.81|11463.81|11464|11464|11463.41|11463.41|0
1643375690000|2022-01-28 13:14:50|11463.34|11463.34|11465.54|11465.54|11465.54|11465.54|11463.34|11463.34|0
1643375700000|2022-01-28 13:15:00|11464.74|11464.74|11464.91|11464.91|11464.91|11464.91|11464.74|11464.74|0
1643375710000|2022-01-28 13:15:10|11464.83|11464.83|11464.83|11464.83|11464.83|11464.83|11464.83|11464.83|0
1643375720000|2022-01-28 13:15:20|11466.02|11466.02|11466.02|11466.02|11466.02|11466.02|11466.02|11466.02|0
1643375730000|2022-01-28 13:15:30|11466.68|11466.68|11467.1|11467.1|11467.1|11467.1|11466.68|11466.68|0
1643375740000|2022-01-28 13:15:40|11467.31|11467.31|11467.81|11467.81|11467.81|11467.81|11467.31|11467.31|0
1643375750000|2022-01-28 13:15:50|11468.04|11468.04|11468.39|11468.39|11468.39|11468.39|11468.04|11468.04|0
1643375760000|2022-01-28 13:16:00|11469.37|11469.37|11469.56|11469.56|11469.56|11469.56|11469.37|11469.37|0
1643375770000|2022-01-28 13:16:10|11469.8|11469.8|11471.83|11471.83|11471.83|11471.83|11469.8|11469.8|0
1643375780000|2022-01-28 13:16:20|11472.07|11472.07|11472.06|11472.06|11472.27|11472.27|11472.06|11472.06|0
1643375790000|2022-01-28 13:16:30|11472.16|11472.16|11474.84|11474.84|11474.84|11474.84|11472.16|11472.16|0
1643375800000|2022-01-28 13:16:40|11474.92|11474.92|11474.58|11474.58|11474.92|11474.92|11474.58|11474.58|0
1643375810000|2022-01-28 13:16:50|11474.81|11474.81|11474.81|11474.81|11474.81|11474.81|11474.81|11474.81|0
1643375820000|2022-01-28 13:17:00|11475.31|11475.31|11477.76|11477.76|11477.76|11477.76|11475.31|11475.31|0
1643375830000|2022-01-28 13:17:10|11478.11|11478.11|11480.08|11480.08|11480.48|11480.48|11478.11|11478.11|0
1643375840000|2022-01-28 13:17:20|11479.74|11479.74|11479.74|11479.74|11479.74|11479.74|11479.74|11479.74|0
1643375860000|2022-01-28 13:17:40|11479.52|11479.52|11479.92|11479.92|11479.92|11479.92|11479.52|11479.52|0
1643375870000|2022-01-28 13:17:50|11479.52|11479.52|11479.6|11479.6|11479.72|11479.72|11478.54|11478.54|0
1643375880000|2022-01-28 13:18:00|11479.81|11479.81|11479.81|11479.81|11479.81|11479.81|11479.81|11479.81|0
1643375890000|2022-01-28 13:18:10|11479.41|11479.41|11479.41|11479.41|11479.41|11479.41|11479.41|11479.41|0
1643375900000|2022-01-28 13:18:20|11478.43|11478.43|11477.51|11477.51|11478.43|11478.43|11477.51|11477.51|0
1643375910000|2022-01-28 13:18:30|11477.35|11477.35|11476.54|11476.54|11477.35|11477.35|11476.54|11476.54|0
1643375920000|2022-01-28 13:18:40|11476.94|11476.94|11476.94|11476.94|11476.94|11476.94|11476.94|11476.94|0
1643375930000|2022-01-28 13:18:50|11477.28|11477.28|11477.28|11477.28|11477.28|11477.28|11477.28|11477.28|0
1643375940000|2022-01-28 13:19:00|11477.62|11477.62|11477.62|11477.62|11477.62|11477.62|11477.62|11477.62|0
1643375960000|2022-01-28 13:19:20|11476.64|11476.64|11474.76|11474.76|11476.64|11476.64|11474.76|11474.76|0
1643375970000|2022-01-28 13:19:30|11474.96|11474.96|11475.17|11475.17|11475.17|11475.17|11474.96|11474.96|0
1643375980000|2022-01-28 13:19:40|11475.29|11475.29|11474.89|11474.89|11475.29|11475.29|11474.89|11474.89|0
1643376000000|2022-01-28 13:20:00|11474.56|11474.56|11473.2|11473.2|11474.56|11474.56|11473.2|11473.2|0
1643376010000|2022-01-28 13:20:10|11472.81|11472.81|11472.81|11472.81|11472.81|11472.81|11471.83|11471.83|0
1643376020000|2022-01-28 13:20:20|11470.85|11470.85|11468.8|11468.8|11470.85|11470.85|11468.8|11468.8|0
1643376050000|2022-01-28 13:20:50|11468.45|11468.45|11468.27|11468.27|11468.45|11468.45|11468.27|11468.27|0
1643376070000|2022-01-28 13:21:10|11467.29|11467.29|11467.29|11467.29|11467.29|11467.29|11467.29|11467.29|0
1643376080000|2022-01-28 13:21:20|11468.27|11468.27|11468.27|11468.27|11468.27|11468.27|11468.27|11468.27|0
1643376090000|2022-01-28 13:21:30|11467.75|11467.75|11467.75|11467.75|11467.75|11467.75|11467.75|11467.75|0
1643376100000|2022-01-28 13:21:40|11467.35|11467.35|11467.35|11467.35|11467.35|11467.35|11467.35|11467.35|0
1643376130000|2022-01-28 13:22:10|11467.14|11467.14|11464.06|11464.06|11467.14|11467.14|11464.06|11464.06|0
1643376140000|2022-01-28 13:22:20|11464.48|11464.48|11464.48|11464.48|11464.48|11464.48|11464.48|11464.48|0
1643376150000|2022-01-28 13:22:30|11463.5|11463.5|11463.32|11463.32|11463.5|11463.5|11462.32|11462.32|0
1643376180000|2022-01-28 13:23:00|11464.3|11464.3|11464.3|11464.3|11464.3|11464.3|11464.3|11464.3|0
1643376190000|2022-01-28 13:23:10|11465.49|11465.49|11465.49|11465.49|11465.49|11465.49|11465.49|11465.49|0
1643376260000|2022-01-28 13:24:20|11465.83|11465.83|11466.03|11466.03|11466.63|11466.63|11465.83|11465.83|0
1643376270000|2022-01-28 13:24:30|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|0
1643376280000|2022-01-28 13:24:40|11465.98|11465.98|11465.65|11465.65|11465.98|11465.98|11465.65|11465.65|0
1643376290000|2022-01-28 13:24:50|11465.3|11465.3|11464.32|11464.32|11465.3|11465.3|11464.32|11464.32|0
1643376300000|2022-01-28 13:25:00|11464.19|11464.19|11463.07|11463.07|11464.19|11464.19|11463.07|11463.07|0
1643376320000|2022-01-28 13:25:20|11462.65|11462.65|11462.65|11462.65|11462.65|11462.65|11462.65|11462.65|0
1643376340000|2022-01-28 13:25:40|11462.82|11462.82|11462.44|11462.44|11462.82|11462.82|11462.44|11462.44|0
1643376350000|2022-01-28 13:25:50|11461.93|11461.93|11460.95|11460.95|11461.93|11461.93|11460.95|11460.95|0
1643376370000|2022-01-28 13:26:10|11461.45|11461.45|11461.85|11461.85|11461.85|11461.85|11461.45|11461.45|0
1643376380000|2022-01-28 13:26:20|11461.45|11461.45|11461.06|11461.06|11461.45|11461.45|11461.06|11461.06|0
1643376390000|2022-01-28 13:26:30|11461.46|11461.46|11461.58|11461.58|11461.58|11461.58|11461.46|11461.46|0
1643376410000|2022-01-28 13:26:50|11461.18|11461.18|11460.82|11460.82|11461.18|11461.18|11460.82|11460.82|0
1643376420000|2022-01-28 13:27:00|11460.99|11460.99|11460.99|11460.99|11460.99|11460.99|11460.99|11460.99|0
1643376430000|2022-01-28 13:27:10|11460.78|11460.78|11460.78|11460.78|11460.78|11460.78|11460.78|11460.78|0
1643376450000|2022-01-28 13:27:30|11460.66|11460.66|11463.97|11463.97|11463.97|11463.97|11460.66|11460.66|0
1643376460000|2022-01-28 13:27:40|11464.66|11464.66|11466.83|11466.83|11466.83|11466.83|11464.66|11464.66|0
1643376470000|2022-01-28 13:27:50|11466.99|11466.99|11467.34|11467.34|11467.34|11467.34|11466.99|11466.99|0
1643376480000|2022-01-28 13:28:00|11467|11467|11470.29|11470.29|11470.29|11470.29|11467|11467|0
1643376490000|2022-01-28 13:28:10|11469.63|11469.63|11469.53|11469.53|11469.63|11469.63|11469.53|11469.53|0
1643376500000|2022-01-28 13:28:20|11469.93|11469.93|11468.4|11468.4|11469.93|11469.93|11467.47|11467.47|0
1643376510000|2022-01-28 13:28:30|11468.05|11468.05|11466.09|11466.09|11468.05|11468.05|11466.09|11466.09|0
1643376520000|2022-01-28 13:28:40|11465.93|11465.93|11465.93|11465.93|11465.93|11465.93|11465.93|11465.93|0
1643376540000|2022-01-28 13:29:00|11466.13|11466.13|11466.13|11466.13|11466.23|11466.23|11466.13|11466.13|0
1643376550000|2022-01-28 13:29:10|11469.69|11469.69|11469.69|11469.69|11469.69|11469.69|11469.69|11469.69|0
1643376580000|2022-01-28 13:29:40|11470.03|11470.03|11470.1|11470.1|11470.1|11470.1|11469.89|11469.89|0
1643376590000|2022-01-28 13:29:50|11470.45|11470.45|11470.32|11470.32|11470.45|11470.45|11470.32|11470.32|0
1643376600000|2022-01-28 13:30:00|11475.02|11475.02|11479.26|11479.26|11479.26|11479.26|11475.02|11475.02|0
1643376610000|2022-01-28 13:30:10|11479.47|11479.47|11482.05|11482.05|11482.05|11482.05|11479.47|11479.47|0
1643376620000|2022-01-28 13:30:20|11483.24|11483.24|11490.61|11490.61|11490.61|11490.61|11483.24|11483.24|0
1643376630000|2022-01-28 13:30:30|11490.4|11490.4|11488.44|11488.44|11490.61|11490.61|11488.44|11488.44|0
1643376640000|2022-01-28 13:30:40|11488.79|11488.79|11488.79|11488.79|11488.79|11488.79|11488.79|11488.79|0
1643376650000|2022-01-28 13:30:50|11489.2|11489.2|11490.18|11490.18|11490.18|11490.18|11489.2|11489.2|0
1643376660000|2022-01-28 13:31:00|11492.55|11492.55|11493.24|11493.24|11493.24|11493.24|11492.55|11492.55|0
1643376670000|2022-01-28 13:31:10|11491.92|11491.92|11491.92|11491.92|11491.92|11491.92|11491.92|11491.92|0
1643376680000|2022-01-28 13:31:20|11492.05|11492.05|11492.05|11492.05|11492.05|11492.05|11492.05|11492.05|0
1643376700000|2022-01-28 13:31:40|11491.59|11491.59|11491.75|11491.75|11491.75|11491.75|11491.59|11491.59|0
1643376710000|2022-01-28 13:31:50|11491.55|11491.55|11491.55|11491.55|11491.55|11491.55|11491.55|11491.55|0
1643376720000|2022-01-28 13:32:00|11491.77|11491.77|11491.77|11491.77|11491.77|11491.77|11491.77|11491.77|0
1643376730000|2022-01-28 13:32:10|11491.98|11491.98|11500.19|11500.19|11500.19|11500.19|11491.98|11491.98|0
1643376740000|2022-01-28 13:32:20|11500.4|11500.4|11503.43|11503.43|11503.43|11503.43|11500.17|11500.17|0
1643376750000|2022-01-28 13:32:30|11503.67|11503.67|11504.95|11504.95|11505.07|11505.07|11503.67|11503.67|0
1643376760000|2022-01-28 13:32:40|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|0
1643376770000|2022-01-28 13:32:50|11504.89|11504.89|11504.11|11504.11|11504.89|11504.89|11503.59|11503.59|0
1643376780000|2022-01-28 13:33:00|11503.9|11503.9|11503.9|11503.9|11503.9|11503.9|11503.9|11503.9|0
1643376790000|2022-01-28 13:33:10|11503.21|11503.21|11501.25|11501.25|11503.21|11503.21|11501.25|11501.25|0
1643376800000|2022-01-28 13:33:20|11501.04|11501.04|11500.7|11500.7|11501.04|11501.04|11500.7|11500.7|0
1643376810000|2022-01-28 13:33:30|11500.85|11500.85|11499.66|11499.66|11500.85|11500.85|11499.66|11499.66|0
1643376820000|2022-01-28 13:33:40|11499.74|11499.74|11500.93|11500.93|11500.93|11500.93|11499.74|11499.74|0
1643376830000|2022-01-28 13:33:50|11501.91|11501.91|11502.81|11502.81|11503.15|11503.15|11501.91|11501.91|0
1643376840000|2022-01-28 13:34:00|11503.32|11503.32|11504.16|11504.16|11504.16|11504.16|11503.32|11503.32|0
1643376850000|2022-01-28 13:34:10|11503.71|11503.71|11504.52|11504.52|11504.52|11504.52|11503.71|11503.71|0
1643376860000|2022-01-28 13:34:20|11504.73|11504.73|11504.65|11504.65|11505.71|11505.71|11504.65|11504.65|0
1643376870000|2022-01-28 13:34:30|11505.81|11505.81|11505.81|11505.81|11505.81|11505.81|11505.81|11505.81|0
1643376890000|2022-01-28 13:34:50|11506.21|11506.21|11506.21|11506.21|11506.21|11506.21|11506.21|11506.21|0
1643376900000|2022-01-28 13:35:00|11508.16|11508.16|11508.16|11508.16|11508.16|11508.16|11508.16|11508.16|0
1643376910000|2022-01-28 13:35:10|11509.35|11509.35|11508.16|11508.16|11509.35|11509.35|11508.16|11508.16|0
1643376920000|2022-01-28 13:35:20|11508.56|11508.56|11508.56|11508.56|11508.56|11508.56|11508.56|11508.56|0
1643376930000|2022-01-28 13:35:30|11509.25|11509.25|11509.25|11509.25|11509.25|11509.25|11509.25|11509.25|0
1643376960000|2022-01-28 13:36:00|11509.07|11509.07|11509.07|11509.07|11510.26|11510.26|11509.07|11509.07|0
1643376970000|2022-01-28 13:36:10|11507.88|11507.88|11508.39|11508.39|11508.39|11508.39|11507.88|11507.88|0
1643376990000|2022-01-28 13:36:30|11508.55|11508.55|11513.91|11513.91|11513.91|11513.91|11508.55|11508.55|0
1643377000000|2022-01-28 13:36:40|11512.73|11512.73|11512.96|11512.96|11512.96|11512.96|11512.73|11512.73|0
1643377010000|2022-01-28 13:36:50|11513.03|11513.03|11513.96|11513.96|11513.96|11513.96|11512|11512|0
1643377020000|2022-01-28 13:37:00|11513.56|11513.56|11516.25|11516.25|11516.25|11516.25|11513.56|11513.56|0
1643377030000|2022-01-28 13:37:10|11516.46|11516.46|11516.46|11516.46|11516.46|11516.46|11516.46|11516.46|0
1643377040000|2022-01-28 13:37:20|11516.25|11516.25|11515.27|11515.27|11516.25|11516.25|11515.27|11515.27|0
1643377060000|2022-01-28 13:37:40|11515.31|11515.31|11515.82|11515.82|11515.82|11515.82|11515.31|11515.31|0
1643377070000|2022-01-28 13:37:50|11515.48|11515.48|11515.6|11515.6|11515.6|11515.6|11515.48|11515.48|0
1643377080000|2022-01-28 13:38:00|11515.48|11515.48|11515.82|11515.82|11515.82|11515.82|11515.48|11515.48|0
1643377090000|2022-01-28 13:38:10|11514.84|11514.84|11514.5|11514.5|11514.84|11514.84|11514.5|11514.5|0
1643377110000|2022-01-28 13:38:30|11513.31|11513.31|11513.31|11513.31|11513.31|11513.31|11513.31|11513.31|0
1643377130000|2022-01-28 13:38:50|11515.27|11515.27|11515.27|11515.27|11515.27|11515.27|11515.27|11515.27|0
1643377140000|2022-01-28 13:39:00|11515.77|11515.77|11516.12|11516.12|11516.12|11516.12|11515.77|11515.77|0
1643377160000|2022-01-28 13:39:20|11516.91|11516.91|11516.91|11516.91|11516.91|11516.91|11516.91|11516.91|0
1643377180000|2022-01-28 13:39:40|11517.13|11517.13|11519.86|11519.86|11519.86|11519.86|11517.13|11517.13|0
1643377190000|2022-01-28 13:39:50|11520.7|11520.7|11521.48|11521.48|11521.48|11521.48|11520.7|11520.7|0
1643377200000|2022-01-28 13:40:00|11521.83|11521.83|11522|11522|11522|11522|11521.83|11521.83|0
1643377210000|2022-01-28 13:40:10|11523.18|11523.18|11522.2|11522.2|11523.18|11523.18|11521.86|11521.86|0
1643377220000|2022-01-28 13:40:20|11521.78|11521.78|11521.7|11521.7|11521.78|11521.78|11521.7|11521.7|0
1643377230000|2022-01-28 13:40:30|11521.87|11521.87|11521.87|11521.87|11521.87|11521.87|11521.87|11521.87|0
1643377250000|2022-01-28 13:40:50|11523.83|11523.83|11524.17|11524.17|11524.17|11524.17|11523.83|11523.83|0
1643377260000|2022-01-28 13:41:00|11524.43|11524.43|11524.43|11524.43|11524.43|11524.43|11524.43|11524.43|0
1643377270000|2022-01-28 13:41:10|11524.6|11524.6|11524.6|11524.6|11524.6|11524.6|11524.6|11524.6|0
1643377280000|2022-01-28 13:41:20|11524.95|11524.95|11526.64|11526.64|11526.64|11526.64|11524.69|11524.69|0
1643377290000|2022-01-28 13:41:30|11526.95|11526.95|11526.82|11526.82|11526.95|11526.95|11526.82|11526.82|0
1643377300000|2022-01-28 13:41:40|11526.67|11526.67|11526.67|11526.67|11526.67|11526.67|11526.67|11526.67|0
1643377310000|2022-01-28 13:41:50|11526.8|11526.8|11527.2|11527.2|11527.2|11527.2|11526.8|11526.8|0
1643377320000|2022-01-28 13:42:00|11527.41|11527.41|11527.65|11527.65|11527.65|11527.65|11527.41|11527.41|0
1643377330000|2022-01-28 13:42:10|11527.25|11527.25|11527.6|11527.6|11527.6|11527.6|11527.25|11527.25|0
1643377340000|2022-01-28 13:42:20|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|0
1643377350000|2022-01-28 13:42:30|11526.76|11526.76|11527.94|11527.94|11527.94|11527.94|11526.76|11526.76|0
1643377360000|2022-01-28 13:42:40|11527.78|11527.78|11527.78|11527.78|11527.78|11527.78|11527.78|11527.78|0
1643377370000|2022-01-28 13:42:50|11527.85|11527.85|11524.5|11524.5|11527.85|11527.85|11524.5|11524.5|0
1643377410000|2022-01-28 13:43:30|11525.34|11525.34|11525.79|11525.79|11525.79|11525.79|11524.99|11524.99|0
1643377420000|2022-01-28 13:43:40|11524.6|11524.6|11527.33|11527.33|11527.33|11527.33|11524.6|11524.6|0
1643377430000|2022-01-28 13:43:50|11528.52|11528.52|11528.83|11528.83|11529.18|11529.18|11528.52|11528.52|0
1643377440000|2022-01-28 13:44:00|11528.78|11528.78|11529.13|11529.13|11529.13|11529.13|11528.73|11528.73|0
1643377450000|2022-01-28 13:44:10|11529.35|11529.35|11530.59|11530.59|11530.59|11530.59|11529.35|11529.35|0
1643377460000|2022-01-28 13:44:20|11530.83|11530.83|11531.14|11531.14|11531.14|11531.14|11530.83|11530.83|0
1643377480000|2022-01-28 13:44:40|11530.92|11530.92|11530.42|11530.42|11530.92|11530.92|11530.42|11530.42|0
1643377490000|2022-01-28 13:44:50|11529.23|11529.23|11528.31|11528.31|11529.23|11529.23|11528.31|11528.31|0
1643377500000|2022-01-28 13:45:00|11528.43|11528.43|11525.23|11525.23|11528.43|11528.43|11525.23|11525.23|0
1643377510000|2022-01-28 13:45:10|11527.4|11527.4|11527.58|11527.58|11527.58|11527.58|11527.4|11527.4|0
1643377520000|2022-01-28 13:45:20|11527.23|11527.23|11526.05|11526.05|11527.23|11527.23|11526.05|11526.05|0
1643377540000|2022-01-28 13:45:40|11525.93|11525.93|11525.79|11525.79|11525.93|11525.93|11525.79|11525.79|0
1643377550000|2022-01-28 13:45:50|11525.59|11525.59|11524.61|11524.61|11525.59|11525.59|11524.61|11524.61|0
1643377560000|2022-01-28 13:46:00|11524.79|11524.79|11524.32|11524.32|11524.79|11524.79|11524.32|11524.32|0
1643377590000|2022-01-28 13:46:30|11523.97|11523.97|11524.06|11524.06|11524.58|11524.58|11523.97|11523.97|0
1643377620000|2022-01-28 13:47:00|11523.08|11523.08|11522.53|11522.53|11523.08|11523.08|11522.53|11522.53|0
1643377630000|2022-01-28 13:47:10|11521.35|11521.35|11519.87|11519.87|11521.35|11521.35|11519.87|11519.87|0
1643377640000|2022-01-28 13:47:20|11519.63|11519.63|11518.78|11518.78|11519.63|11519.63|11518.78|11518.78|0
1643377680000|2022-01-28 13:48:00|11517.6|11517.6|11516.31|11516.31|11517.6|11517.6|11516.31|11516.31|0
1643377690000|2022-01-28 13:48:10|11515.13|11515.13|11515.13|11515.13|11515.13|11515.13|11515.13|11515.13|0
1643377710000|2022-01-28 13:48:30|11514.92|11514.92|11514.66|11514.66|11514.92|11514.92|11514.66|11514.66|0
1643377720000|2022-01-28 13:48:40|11514.36|11514.36|11514.59|11514.59|11514.59|11514.59|11514.36|11514.36|0
1643377730000|2022-01-28 13:48:50|11514.23|11514.23|11513.91|11513.91|11514.23|11514.23|11513.91|11513.91|0
1643377740000|2022-01-28 13:49:00|11513.74|11513.74|11513.11|11513.11|11513.74|11513.74|11513.11|11513.11|0
1643377750000|2022-01-28 13:49:10|11513.46|11513.46|11513.31|11513.31|11513.46|11513.46|11513.31|11513.31|0
1643377760000|2022-01-28 13:49:20|11512.12|11512.12|11507.83|11507.83|11512.12|11512.12|11507.83|11507.83|0
1643377770000|2022-01-28 13:49:30|11506.85|11506.85|11506.16|11506.16|11507.51|11507.51|11506.16|11506.16|0
1643377780000|2022-01-28 13:49:40|11507.35|11507.35|11506.84|11506.84|11507.35|11507.35|11506.84|11506.84|0
1643377790000|2022-01-28 13:49:50|11506.5|11506.5|11505.74|11505.74|11506.5|11506.5|11505.74|11505.74|0
1643377800000|2022-01-28 13:50:00|11505.89|11505.89|11505.89|11505.89|11505.89|11505.89|11505.89|11505.89|0
1643377810000|2022-01-28 13:50:10|11505.74|11505.74|11504.7|11504.7|11505.74|11505.74|11504.7|11504.7|0
1643377820000|2022-01-28 13:50:20|11503.52|11503.52|11496.95|11496.95|11503.52|11503.52|11496.95|11496.95|0
1643377830000|2022-01-28 13:50:30|11496.55|11496.55|11496.95|11496.95|11496.95|11496.95|11496.55|11496.55|0
1643377850000|2022-01-28 13:50:50|11496.55|11496.55|11496.55|11496.55|11496.55|11496.55|11496.29|11496.29|0
1643377860000|2022-01-28 13:51:00|11496.29|11496.29|11495.66|11495.66|11496.29|11496.29|11495.66|11495.66|0
1643377880000|2022-01-28 13:51:20|11495.27|11495.27|11497.29|11497.29|11497.29|11497.29|11495.15|11495.15|0
1643377890000|2022-01-28 13:51:30|11498.47|11498.47|11498.47|11498.47|11498.47|11498.47|11498.47|11498.47|0
1643377910000|2022-01-28 13:51:50|11498.26|11498.26|11498.71|11498.71|11498.71|11498.71|11498.26|11498.26|0
1643377920000|2022-01-28 13:52:00|11500.67|11500.67|11500.67|11500.67|11500.67|11500.67|11500.67|11500.67|0
1643377940000|2022-01-28 13:52:20|11499.69|11499.69|11499.82|11499.82|11500.09|11500.09|11499.48|11499.48|0
1643377960000|2022-01-28 13:52:40|11499.98|11499.98|11499.98|11499.98|11499.98|11499.98|11499.98|11499.98|0
1643377980000|2022-01-28 13:53:00|11500.13|11500.13|11500.13|11500.13|11500.13|11500.13|11500.13|11500.13|0
1643378000000|2022-01-28 13:53:20|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|0
1643378040000|2022-01-28 13:54:00|11499.41|11499.41|11500.03|11500.03|11500.03|11500.03|11499.41|11499.41|0
1643378050000|2022-01-28 13:54:10|11500.24|11500.24|11500.24|11500.24|11500.24|11500.24|11500.24|11500.24|0
1643378070000|2022-01-28 13:54:30|11500.04|11500.04|11500.38|11500.38|11500.38|11500.38|11500.04|11500.04|0
1643378080000|2022-01-28 13:54:40|11499.99|11499.99|11499.99|11499.99|11499.99|11499.99|11499.99|11499.99|0
1643378090000|2022-01-28 13:54:50|11499.59|11499.59|11499.59|11499.59|11499.59|11499.59|11499.59|11499.59|0
1643378100000|2022-01-28 13:55:00|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|0
1643378120000|2022-01-28 13:55:20|11499.77|11499.77|11500.17|11500.17|11500.17|11500.17|11499.77|11499.77|0
1643378140000|2022-01-28 13:55:40|11501.15|11501.15|11501.15|11501.15|11501.15|11501.15|11501.15|11501.15|0
1643378160000|2022-01-28 13:56:00|11501.28|11501.28|11501.28|11501.28|11501.28|11501.28|11501.28|11501.28|0
1643378210000|2022-01-28 13:56:50|11500.78|11500.78|11501.96|11501.96|11501.96|11501.96|11500.78|11500.78|0
1643378220000|2022-01-28 13:57:00|11502.94|11502.94|11503.71|11503.71|11503.71|11503.71|11502.94|11502.94|0
1643378230000|2022-01-28 13:57:10|11504.04|11504.04|11504.63|11504.63|11504.63|11504.63|11504.04|11504.04|0
1643378240000|2022-01-28 13:57:20|11504.83|11504.83|11504.83|11504.83|11504.83|11504.83|11504.83|11504.83|0
1643378250000|2022-01-28 13:57:30|11505.18|11505.18|11505.18|11505.18|11505.18|11505.18|11505.18|11505.18|0
1643378260000|2022-01-28 13:57:40|11505.41|11505.41|11505.53|11505.53|11505.53|11505.53|11505.41|11505.41|0
1643378280000|2022-01-28 13:58:00|11505.79|11505.79|11510.15|11510.15|11510.15|11510.15|11505.79|11505.79|0
1643378290000|2022-01-28 13:58:10|11510.32|11510.32|11511.9|11511.9|11511.9|11511.9|11510.32|11510.32|0
1643378300000|2022-01-28 13:58:20|11512.06|11512.06|11512.06|11512.06|11512.06|11512.06|11512.06|11512.06|0
1643378310000|2022-01-28 13:58:30|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|0
1643378320000|2022-01-28 13:58:40|11512.73|11512.73|11512.73|11512.73|11512.73|11512.73|11512.73|11512.73|0
1643378340000|2022-01-28 13:59:00|11512.94|11512.94|11517.46|11517.46|11517.46|11517.46|11512.94|11512.94|0
1643378350000|2022-01-28 13:59:10|11522.2|11522.2|11522.56|11522.56|11522.56|11522.56|11522.2|11522.2|0
1643378370000|2022-01-28 13:59:30|11522.96|11522.96|11524.15|11524.15|11524.15|11524.15|11522.96|11522.96|0
1643378390000|2022-01-28 13:59:50|11523.85|11523.85|11524.24|11524.24|11524.24|11524.24|11523.85|11523.85|0
1643378400000|2022-01-28 14:00:00|11524.93|11524.93|11525.51|11525.51|11525.51|11525.51|11524.93|11524.93|0
1643378420000|2022-01-28 14:00:20|11525.66|11525.66|11525.32|11525.32|11525.66|11525.66|11525.32|11525.32|0
1643378440000|2022-01-28 14:00:40|11525.72|11525.72|11526.51|11526.51|11526.51|11526.51|11525.72|11525.72|0
1643378450000|2022-01-28 14:00:50|11527.49|11527.49|11527.49|11527.49|11527.49|11527.49|11527.49|11527.49|0
1643378460000|2022-01-28 14:01:00|11527.34|11527.34|11524.19|11524.19|11527.84|11527.84|11524.19|11524.19|0
1643378470000|2022-01-28 14:01:10|11523.85|11523.85|11522.75|11522.75|11523.85|11523.85|11522.75|11522.75|0
1643378500000|2022-01-28 14:01:40|11522.4|11522.4|11522.4|11522.4|11522.4|11522.4|11522.4|11522.4|0
1643378510000|2022-01-28 14:01:50|11521.42|11521.42|11520.37|11520.37|11521.42|11521.42|11520.37|11520.37|0
1643378520000|2022-01-28 14:02:00|11519.97|11519.97|11520.46|11520.46|11520.46|11520.46|11519.76|11519.76|0
1643378530000|2022-01-28 14:02:10|11520.2|11520.2|11516|11516|11520.2|11520.2|11516|11516|0
1643378540000|2022-01-28 14:02:20|11515.66|11515.66|11510.13|11510.13|11515.66|11515.66|11510.13|11510.13|0
1643378550000|2022-01-28 14:02:30|11509.93|11509.93|11509.93|11509.93|11509.93|11509.93|11509.93|11509.93|0
1643378560000|2022-01-28 14:02:40|11509.71|11509.71|11509.57|11509.57|11510.17|11510.17|11509.57|11509.57|0
1643378570000|2022-01-28 14:02:50|11507.61|11507.61|11508.04|11508.04|11508.04|11508.04|11507.61|11507.61|0
1643378590000|2022-01-28 14:03:10|11507.53|11507.53|11505.36|11505.36|11507.53|11507.53|11505.36|11505.36|0
1643378600000|2022-01-28 14:03:20|11505.52|11505.52|11505.67|11505.67|11505.67|11505.67|11505.52|11505.52|0
1643378610000|2022-01-28 14:03:30|11505.49|11505.49|11505.09|11505.09|11505.49|11505.49|11505.09|11505.09|0
1643378620000|2022-01-28 14:03:40|11504.75|11504.75|11505.09|11505.09|11505.09|11505.09|11504.75|11504.75|0
1643378630000|2022-01-28 14:03:50|11505.44|11505.44|11505.65|11505.65|11505.65|11505.65|11505.44|11505.44|0
1643378640000|2022-01-28 14:04:00|11506.83|11506.83|11506.96|11506.96|11506.96|11506.96|11506.83|11506.83|0
1643378650000|2022-01-28 14:04:10|11508.91|11508.91|11508.91|11508.91|11508.91|11508.91|11508.91|11508.91|0
1643378660000|2022-01-28 14:04:20|11508.22|11508.22|11508.57|11508.57|11508.57|11508.57|11508.22|11508.22|0
1643378670000|2022-01-28 14:04:30|11508.73|11508.73|11510.64|11510.64|11511.04|11511.04|11508.73|11508.73|0
1643378680000|2022-01-28 14:04:40|11511.62|11511.62|11511.62|11511.62|11511.62|11511.62|11511.62|11511.62|0
1643378690000|2022-01-28 14:04:50|11512.12|11512.12|11512.12|11512.12|11512.12|11512.12|11512.12|11512.12|0
1643378710000|2022-01-28 14:05:10|11512.33|11512.33|11512.46|11512.46|11512.46|11512.46|11512.33|11512.33|0
1643378720000|2022-01-28 14:05:20|11511.48|11511.48|11511.48|11511.48|11511.48|11511.48|11511.48|11511.48|0
1643378740000|2022-01-28 14:05:40|11512.46|11512.46|11512.46|11512.46|11512.46|11512.46|11512.46|11512.46|0
1643378760000|2022-01-28 14:06:00|11511.48|11511.48|11511.48|11511.48|11511.48|11511.48|11511.48|11511.48|0
1643378780000|2022-01-28 14:06:20|11511.26|11511.26|11510.92|11510.92|11511.26|11511.26|11510.92|11510.92|0
1643378790000|2022-01-28 14:06:30|11511.32|11511.32|11511.21|11511.21|11511.32|11511.32|11510.97|11510.97|0
1643378810000|2022-01-28 14:06:50|11510.86|11510.86|11510.86|11510.86|11510.86|11510.86|11510.86|11510.86|0
1643378820000|2022-01-28 14:07:00|11508.9|11508.9|11508.53|11508.53|11508.9|11508.9|11508.19|11508.19|0
1643378830000|2022-01-28 14:07:10|11508.76|11508.76|11509.11|11509.11|11509.11|11509.11|11508.76|11508.76|0
1643378860000|2022-01-28 14:07:40|11507.92|11507.92|11506.74|11506.74|11507.92|11507.92|11506.74|11506.74|0
1643378880000|2022-01-28 14:08:00|11506.58|11506.58|11506.8|11506.8|11506.8|11506.8|11506.58|11506.58|0
1643378890000|2022-01-28 14:08:10|11506.92|11506.92|11513.51|11513.51|11513.51|11513.51|11506.92|11506.92|0
1643378900000|2022-01-28 14:08:20|11513.67|11513.67|11513.67|11513.67|11513.67|11513.67|11513.67|11513.67|0
1643378910000|2022-01-28 14:08:30|11513.8|11513.8|11516.4|11516.4|11516.4|11516.4|11513.8|11513.8|0
1643378920000|2022-01-28 14:08:40|11519.16|11519.16|11520.77|11520.77|11520.77|11520.77|11519.16|11519.16|0
1643378940000|2022-01-28 14:09:00|11521.53|11521.53|11520.55|11520.55|11521.53|11521.53|11520.55|11520.55|0
1643378960000|2022-01-28 14:09:20|11520.76|11520.76|11520.76|11520.76|11520.76|11520.76|11520.76|11520.76|0
1643378970000|2022-01-28 14:09:30|11521.17|11521.17|11520.08|11520.08|11521.17|11521.17|11520.08|11520.08|0
1643378980000|2022-01-28 14:09:40|11520.19|11520.19|11520.2|11520.2|11520.2|11520.2|11520.19|11520.19|0
1643378990000|2022-01-28 14:09:50|11520.46|11520.46|11521.35|11521.35|11521.35|11521.35|11520.25|11520.25|0
1643379000000|2022-01-28 14:10:00|11521.59|11521.59|11521.94|11521.94|11521.94|11521.94|11521.59|11521.59|0
1643379010000|2022-01-28 14:10:10|11522.24|11522.24|11522.24|11522.24|11522.24|11522.24|11522.24|11522.24|0
1643379020000|2022-01-28 14:10:20|11522.59|11522.59|11522.59|11522.59|11522.59|11522.59|11522.59|11522.59|0
1643379040000|2022-01-28 14:10:40|11521.4|11521.4|11521.4|11521.4|11521.4|11521.4|11521.4|11521.4|0
1643379050000|2022-01-28 14:10:50|11521.6|11521.6|11521.6|11521.6|11521.6|11521.6|11521.6|11521.6|0
1643379060000|2022-01-28 14:11:00|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|11521.72|0
1643379110000|2022-01-28 14:11:50|11522.22|11522.22|11522.22|11522.22|11522.22|11522.22|11522.22|11522.22|0
1643379120000|2022-01-28 14:12:00|11521.91|11521.91|11519.04|11519.04|11522.03|11522.03|11519.04|11519.04|0
1643379130000|2022-01-28 14:12:10|11518.69|11518.69|11518.69|11518.69|11518.69|11518.69|11518.69|11518.69|0
1643379140000|2022-01-28 14:12:20|11517.71|11517.71|11517.32|11517.32|11517.71|11517.71|11517.32|11517.32|0
1643379150000|2022-01-28 14:12:30|11517.16|11517.16|11517.16|11517.16|11517.16|11517.16|11517.16|11517.16|0
1643379170000|2022-01-28 14:12:50|11515.98|11515.98|11514.79|11514.79|11515.98|11515.98|11514.79|11514.79|0
1643379180000|2022-01-28 14:13:00|11513.47|11513.47|11511.07|11511.07|11513.47|11513.47|11511.07|11511.07|0
1643379210000|2022-01-28 14:13:30|11511.19|11511.19|11511.4|11511.4|11511.4|11511.4|11511.19|11511.19|0
1643379230000|2022-01-28 14:13:50|11511.61|11511.61|11511.61|11511.61|11511.61|11511.61|11511.61|11511.61|0
1643379240000|2022-01-28 14:14:00|11510.63|11510.63|11510.66|11510.66|11510.79|11510.79|11510.63|11510.63|0
1643379250000|2022-01-28 14:14:10|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|0
1643379260000|2022-01-28 14:14:20|11510.95|11510.95|11510.95|11510.95|11510.95|11510.95|11510.95|11510.95|0
1643379290000|2022-01-28 14:14:50|11511.12|11511.12|11511.46|11511.46|11511.46|11511.46|11511.12|11511.12|0
1643379300000|2022-01-28 14:15:00|11510.66|11510.66|11510.66|11510.66|11510.66|11510.66|11510.66|11510.66|0
1643379310000|2022-01-28 14:15:10|11511.7|11511.7|11511.51|11511.51|11511.7|11511.7|11511.51|11511.51|0
1643379330000|2022-01-28 14:15:30|11511.35|11511.35|11513.7|11513.7|11513.7|11513.7|11511.35|11511.35|0
1643379340000|2022-01-28 14:15:40|11513.5|11513.5|11513.29|11513.29|11513.5|11513.5|11513.29|11513.29|0
1643379350000|2022-01-28 14:15:50|11513.06|11513.06|11513.06|11513.06|11513.06|11513.06|11513.06|11513.06|0
1643379360000|2022-01-28 14:16:00|11513.4|11513.4|11513.33|11513.33|11513.4|11513.4|11513.33|11513.33|0
1643379370000|2022-01-28 14:16:10|11512.93|11512.93|11512.08|11512.08|11512.93|11512.93|11511.95|11511.95|0
1643379380000|2022-01-28 14:16:20|11512.44|11512.44|11512.57|11512.57|11512.57|11512.57|11512.44|11512.44|0
1643379400000|2022-01-28 14:16:40|11512.44|11512.44|11512.65|11512.65|11512.65|11512.65|11512.44|11512.44|0
1643379410000|2022-01-28 14:16:50|11512.86|11512.86|11513.26|11513.26|11513.26|11513.26|11512.86|11512.86|0
1643379420000|2022-01-28 14:17:00|11513.44|11513.44|11513.09|11513.09|11513.44|11513.44|11513.09|11513.09|0
1643379430000|2022-01-28 14:17:10|11513.44|11513.44|11513.44|11513.44|11513.44|11513.44|11513.44|11513.44|0
1643379440000|2022-01-28 14:17:20|11513.23|11513.23|11514.21|11514.21|11514.21|11514.21|11513.23|11513.23|0
1643379470000|2022-01-28 14:17:50|11513.2|11513.2|11514.85|11514.85|11514.85|11514.85|11513.2|11513.2|0
1643379490000|2022-01-28 14:18:10|11514.67|11514.67|11513.69|11513.69|11514.67|11514.67|11513.69|11513.69|0
1643379500000|2022-01-28 14:18:20|11514.49|11514.49|11514.89|11514.89|11514.89|11514.89|11514.49|11514.49|0
1643379510000|2022-01-28 14:18:30|11514.81|11514.81|11514.81|11514.81|11514.81|11514.81|11514.81|11514.81|0
1643379530000|2022-01-28 14:18:50|11515.23|11515.23|11515.44|11515.44|11515.44|11515.44|11515.23|11515.23|0
1643379550000|2022-01-28 14:19:10|11515.29|11515.29|11515.29|11515.29|11515.29|11515.29|11515.29|11515.29|0
1643379560000|2022-01-28 14:19:20|11515.69|11515.69|11515.61|11515.61|11515.69|11515.69|11515.61|11515.61|0
1643379570000|2022-01-28 14:19:30|11515.79|11515.79|11515.79|11515.79|11515.79|11515.79|11515.79|11515.79|0
1643379580000|2022-01-28 14:19:40|11517.75|11517.75|11517.75|11517.75|11517.75|11517.75|11517.75|11517.75|0
1643379590000|2022-01-28 14:19:50|11516.57|11516.57|11517.12|11517.12|11517.12|11517.12|11516.49|11516.49|0
1643379600000|2022-01-28 14:20:00|11517.55|11517.55|11518.73|11518.73|11518.73|11518.73|11517.55|11517.55|0
1643379610000|2022-01-28 14:20:10|11518.52|11518.52|11518.41|11518.41|11518.6|11518.6|11518.41|11518.41|0
1643379620000|2022-01-28 14:20:20|11518.81|11518.81|11519.02|11519.02|11519.02|11519.02|11518.81|11518.81|0
1643379640000|2022-01-28 14:20:40|11517.64|11517.64|11517.64|11517.64|11517.64|11517.64|11517.64|11517.64|0
1643379660000|2022-01-28 14:21:00|11517.48|11517.48|11517.13|11517.13|11517.48|11517.48|11517.13|11517.13|0
1643379670000|2022-01-28 14:21:10|11516.81|11516.81|11517.23|11517.23|11517.23|11517.23|11516.81|11516.81|0
1643379680000|2022-01-28 14:21:20|11517.41|11517.41|11517.41|11517.41|11517.41|11517.41|11517.41|11517.41|0
1643379690000|2022-01-28 14:21:30|11517.65|11517.65|11517.65|11517.65|11517.65|11517.65|11517.65|11517.65|0
1643379710000|2022-01-28 14:21:50|11518.63|11518.63|11518.63|11518.63|11518.63|11518.63|11518.63|11518.63|0
1643379720000|2022-01-28 14:22:00|11518.97|11518.97|11518.63|11518.63|11518.97|11518.97|11518.63|11518.63|0
1643379730000|2022-01-28 14:22:10|11519.26|11519.26|11519.26|11519.26|11519.26|11519.26|11519.26|11519.26|0
1643379750000|2022-01-28 14:22:30|11521.22|11521.22|11521.22|11521.22|11521.22|11521.22|11521.22|11521.22|0
1643379770000|2022-01-28 14:22:50|11521.56|11521.56|11522.54|11522.54|11522.54|11522.54|11521.56|11521.56|0
1643379780000|2022-01-28 14:23:00|11522.66|11522.66|11522.66|11522.66|11522.66|11522.66|11522.66|11522.66|0
1643379790000|2022-01-28 14:23:10|11522.4|11522.4|11522.4|11522.4|11522.4|11522.4|11521.22|11521.22|0
1643379810000|2022-01-28 14:23:30|11522.8|11522.8|11523.2|11523.2|11523.2|11523.2|11522.8|11522.8|0
1643379820000|2022-01-28 14:23:40|11523.5|11523.5|11523.5|11523.5|11523.5|11523.5|11523.5|11523.5|0
1643379840000|2022-01-28 14:24:00|11522.32|11522.32|11520.73|11520.73|11522.32|11522.32|11520.73|11520.73|0
1643379850000|2022-01-28 14:24:10|11520.94|11520.94|11521.92|11521.92|11521.92|11521.92|11520.94|11520.94|0
1643379860000|2022-01-28 14:24:20|11522.04|11522.04|11523.21|11523.21|11523.21|11523.21|11522.02|11522.02|0
1643379870000|2022-01-28 14:24:30|11523.47|11523.47|11523.47|11523.47|11524.27|11524.27|11523.47|11523.47|0
1643379920000|2022-01-28 14:25:20|11522.49|11522.49|11522.49|11522.49|11522.89|11522.89|11522.49|11522.49|0
1643379940000|2022-01-28 14:25:40|11522.41|11522.41|11522.36|11522.36|11522.41|11522.41|11522.36|11522.36|0
1643379950000|2022-01-28 14:25:50|11524.32|11524.32|11524.44|11524.44|11524.44|11524.44|11524.32|11524.32|0
1643379960000|2022-01-28 14:26:00|11524.67|11524.67|11524.55|11524.55|11524.67|11524.67|11524.55|11524.55|0
1643379970000|2022-01-28 14:26:10|11523.57|11523.57|11523.57|11523.57|11523.74|11523.74|11523.57|11523.57|0
1643379980000|2022-01-28 14:26:20|11522.59|11522.59|11522.72|11522.72|11522.79|11522.79|11522.59|11522.59|0
1643379990000|2022-01-28 14:26:30|11520.94|11520.94|11520.94|11520.94|11520.94|11520.94|11520.94|11520.94|0
1643380010000|2022-01-28 14:26:50|11520.86|11520.86|11520.86|11520.86|11520.86|11520.86|11520.86|11520.86|0
1643380030000|2022-01-28 14:27:10|11520.71|11520.71|11519.73|11519.73|11520.71|11520.71|11519.73|11519.73|0
1643380040000|2022-01-28 14:27:20|11519.52|11519.52|11519.31|11519.31|11519.52|11519.52|11519.31|11519.31|0
1643380050000|2022-01-28 14:27:30|11518.9|11518.9|11518.9|11518.9|11518.9|11518.9|11518.9|11518.9|0
1643380060000|2022-01-28 14:27:40|11518.56|11518.56|11518.56|11518.56|11518.56|11518.56|11518.56|11518.56|0
1643380070000|2022-01-28 14:27:50|11518.21|11518.21|11518.21|11518.21|11518.21|11518.21|11518.21|11518.21|0
1643380080000|2022-01-28 14:28:00|11518.39|11518.39|11518.79|11518.79|11518.79|11518.79|11518.39|11518.39|0
1643380100000|2022-01-28 14:28:20|11519.19|11519.19|11520.17|11520.17|11520.17|11520.17|11519.19|11519.19|0
1643380110000|2022-01-28 14:28:30|11521.35|11521.35|11522.54|11522.54|11522.54|11522.54|11521.35|11521.35|0
1643380120000|2022-01-28 14:28:40|11523.72|11523.72|11526.05|11526.05|11526.05|11526.05|11523.72|11523.72|0
1643380140000|2022-01-28 14:29:00|11526.21|11526.21|11526.54|11526.54|11526.61|11526.61|11526.21|11526.21|0
1643380150000|2022-01-28 14:29:10|11525.56|11525.56|11525.8|11525.8|11525.8|11525.8|11525.56|11525.56|0
1643380170000|2022-01-28 14:29:30|11524.82|11524.82|11525.8|11525.8|11525.8|11525.8|11524.82|11524.82|0
1643380180000|2022-01-28 14:29:40|11526.18|11526.18|11526.58|11526.58|11526.58|11526.58|11526.18|11526.18|0
1643380190000|2022-01-28 14:29:50|11526.82|11526.82|11527.19|11527.19|11527.19|11527.19|11526.82|11526.82|0
1643380200000|2022-01-28 14:30:00|11528.17|11528.17|11528.92|11528.92|11528.92|11528.92|11527.83|11527.83|0
1643380210000|2022-01-28 14:30:10|11529.9|11529.9|11530.8|11530.8|11530.8|11530.8|11529.9|11529.9|0
1643380230000|2022-01-28 14:30:30|11530.85|11530.85|11531.1|11531.1|11531.15|11531.15|11530.85|11530.85|0
1643380240000|2022-01-28 14:30:40|11531.22|11531.22|11531.22|11531.22|11531.22|11531.22|11531.22|11531.22|0
1643380250000|2022-01-28 14:30:50|11531.73|11531.73|11531.93|11531.93|11531.93|11531.93|11531.73|11531.73|0
1643380260000|2022-01-28 14:31:00|11532.02|11532.02|11532.65|11532.65|11532.65|11532.65|11532.02|11532.02|0
1643380270000|2022-01-28 14:31:10|11531.47|11531.47|11530.89|11530.89|11531.87|11531.87|11530.89|11530.89|0
1643380280000|2022-01-28 14:31:20|11532.07|11532.07|11531.62|11531.62|11532.66|11532.66|11531.62|11531.62|0
1643380290000|2022-01-28 14:31:30|11531.86|11531.86|11531.11|11531.11|11531.86|11531.86|11531.11|11531.11|0
1643380300000|2022-01-28 14:31:40|11531.91|11531.91|11538.72|11538.72|11538.72|11538.72|11531.03|11531.03|0
1643380310000|2022-01-28 14:31:50|11535.79|11535.79|11535.45|11535.45|11535.79|11535.79|11535.28|11535.28|0
1643380320000|2022-01-28 14:32:00|11535.36|11535.36|11534.2|11534.2|11535.36|11535.36|11534.2|11534.2|0
1643380330000|2022-01-28 14:32:10|11534.99|11534.99|11527.43|11527.43|11534.99|11534.99|11527.43|11527.43|0
1643380340000|2022-01-28 14:32:20|11528.62|11528.62|11529.52|11529.52|11529.52|11529.52|11528.62|11528.62|0
1643380350000|2022-01-28 14:32:30|11528.48|11528.48|11528.29|11528.29|11528.48|11528.48|11528.29|11528.29|0
1643380360000|2022-01-28 14:32:40|11527.96|11527.96|11526.62|11526.62|11527.96|11527.96|11526.62|11526.62|0
1643380370000|2022-01-28 14:32:50|11526.26|11526.26|11526.44|11526.44|11526.44|11526.44|11526.26|11526.26|0
1643380380000|2022-01-28 14:33:00|11527.13|11527.13|11526.54|11526.54|11527.16|11527.16|11526.54|11526.54|0
1643380390000|2022-01-28 14:33:10|11526.14|11526.14|11524.28|11524.28|11526.35|11526.35|11524.28|11524.28|0
1643380400000|2022-01-28 14:33:20|11523.3|11523.3|11520.56|11520.56|11523.3|11523.3|11520.56|11520.56|0
1643380410000|2022-01-28 14:33:30|11519.37|11519.37|11516.62|11516.62|11519.37|11519.37|11516.62|11516.62|0
1643380420000|2022-01-28 14:33:40|11515.64|11515.64|11515.88|11515.88|11516.09|11516.09|11514.69|11514.69|0
1643380430000|2022-01-28 14:33:50|11514.9|11514.9|11514.9|11514.9|11514.9|11514.9|11514.9|11514.9|0
1643380440000|2022-01-28 14:34:00|11514.75|11514.75|11514.39|11514.39|11514.75|11514.75|11513.54|11513.54|0
1643380450000|2022-01-28 14:34:10|11515.37|11515.37|11515.37|11515.37|11515.37|11515.37|11515.37|11515.37|0
1643380460000|2022-01-28 14:34:20|11515.21|11515.21|11515.19|11515.19|11515.21|11515.21|11515.19|11515.19|0
1643380470000|2022-01-28 14:34:30|11515.54|11515.54|11515.19|11515.19|11515.54|11515.54|11515.19|11515.19|0
1643380480000|2022-01-28 14:34:40|11514.85|11514.85|11515.35|11515.35|11515.35|11515.35|11514.85|11514.85|0
1643380490000|2022-01-28 14:34:50|11515|11515|11513.41|11513.41|11515|11515|11513.41|11513.41|0
1643380500000|2022-01-28 14:35:00|11513.81|11513.81|11508.57|11508.57|11513.81|11513.81|11508.57|11508.57|0
1643380520000|2022-01-28 14:35:20|11508.97|11508.97|11509.27|11509.27|11509.27|11509.27|11508.97|11508.97|0
1643380530000|2022-01-28 14:35:30|11509.43|11509.43|11508.45|11508.45|11509.43|11509.43|11508.45|11508.45|0
1643380540000|2022-01-28 14:35:40|11508.05|11508.05|11507.55|11507.55|11508.05|11508.05|11507.07|11507.07|0
1643380550000|2022-01-28 14:35:50|11507.34|11507.34|11505.86|11505.86|11507.34|11507.34|11505.86|11505.86|0
1643380560000|2022-01-28 14:36:00|11505.65|11505.65|11506.21|11506.21|11506.82|11506.82|11505.65|11505.65|0
1643380570000|2022-01-28 14:36:10|11506.33|11506.33|11506.33|11506.33|11506.33|11506.33|11506.12|11506.12|0
1643380580000|2022-01-28 14:36:20|11505.83|11505.83|11504.64|11504.64|11505.83|11505.83|11504.64|11504.64|0
1643380590000|2022-01-28 14:36:30|11505.04|11505.04|11504.92|11504.92|11505.04|11505.04|11504.92|11504.92|0
1643380600000|2022-01-28 14:36:40|11504.8|11504.8|11504.47|11504.47|11504.8|11504.8|11504.47|11504.47|0
1643380610000|2022-01-28 14:36:50|11504.23|11504.23|11500.18|11500.18|11504.23|11504.23|11499.97|11499.97|0
1643380620000|2022-01-28 14:37:00|11499.84|11499.84|11495.22|11495.22|11499.84|11499.84|11494.83|11494.83|0
1643380630000|2022-01-28 14:37:10|11495.02|11495.02|11495.62|11495.62|11495.62|11495.62|11494.81|11494.81|0
1643380640000|2022-01-28 14:37:20|11494.58|11494.58|11489.92|11489.92|11494.58|11494.58|11489.92|11489.92|0
1643380650000|2022-01-28 14:37:30|11489.52|11489.52|11490.2|11490.2|11490.32|11490.32|11489.52|11489.52|0
1643380660000|2022-01-28 14:37:40|11489.4|11489.4|11494.12|11494.12|11494.12|11494.12|11489.4|11489.4|0
1643380670000|2022-01-28 14:37:50|11494.46|11494.46|11494.12|11494.12|11494.46|11494.46|11494.12|11494.12|0
1643380680000|2022-01-28 14:38:00|11494.24|11494.24|11494.4|11494.4|11494.4|11494.4|11493.9|11493.9|0
1643380690000|2022-01-28 14:38:10|11491.46|11491.46|11490.85|11490.85|11491.46|11491.46|11490.85|11490.85|0
1643380700000|2022-01-28 14:38:20|11491.6|11491.6|11491.2|11491.2|11491.6|11491.6|11491.2|11491.2|0
1643380710000|2022-01-28 14:38:30|11490.99|11490.99|11491.34|11491.34|11491.34|11491.34|11490.99|11490.99|0
1643380720000|2022-01-28 14:38:40|11492.13|11492.13|11490.95|11490.95|11492.13|11492.13|11490.95|11490.95|0
1643380730000|2022-01-28 14:38:50|11490.74|11490.74|11491.72|11491.72|11491.72|11491.72|11490.74|11490.74|0
1643380740000|2022-01-28 14:39:00|11490.74|11490.74|11489.64|11489.64|11490.74|11490.74|11489.64|11489.64|0
1643380760000|2022-01-28 14:39:20|11490.14|11490.14|11490.14|11490.14|11490.14|11490.14|11490.14|11490.14|0
1643380770000|2022-01-28 14:39:30|11490.94|11490.94|11491.24|11491.24|11491.24|11491.24|11490.42|11490.42|0
1643380780000|2022-01-28 14:39:40|11491.09|11491.09|11491.44|11491.44|11491.44|11491.44|11491.09|11491.09|0
1643380790000|2022-01-28 14:39:50|11492.63|11492.63|11492.67|11492.67|11492.75|11492.75|11492.63|11492.63|0
1643380800000|2022-01-28 14:40:00|11495.61|11495.61|11495.95|11495.95|11496.3|11496.3|11495.49|11495.49|0
1643380810000|2022-01-28 14:40:10|11496.26|11496.26|11493.47|11493.47|11496.26|11496.26|11493.32|11493.32|0
1643380820000|2022-01-28 14:40:20|11495.43|11495.43|11496.62|11496.62|11496.62|11496.62|11495.43|11495.43|0
1643380830000|2022-01-28 14:40:30|11495.43|11495.43|11495.43|11495.43|11495.43|11495.43|11495.43|11495.43|0
1643380840000|2022-01-28 14:40:40|11495.83|11495.83|11495.83|11495.83|11495.83|11495.83|11495.83|11495.83|0
1643380850000|2022-01-28 14:40:50|11495.98|11495.98|11496.38|11496.38|11496.38|11496.38|11495.98|11495.98|0
1643380860000|2022-01-28 14:41:00|11497.07|11497.07|11496.36|11496.36|11497.07|11497.07|11496.36|11496.36|0
1643380870000|2022-01-28 14:41:10|11496.22|11496.22|11496.62|11496.62|11496.62|11496.62|11496.22|11496.22|0
1643380880000|2022-01-28 14:41:20|11496.41|11496.41|11496.41|11496.41|11496.41|11496.41|11496.41|11496.41|0
1643380890000|2022-01-28 14:41:30|11495.43|11495.43|11494.64|11494.64|11495.43|11495.43|11494.64|11494.64|0
1643380900000|2022-01-28 14:41:40|11494.8|11494.8|11497.45|11497.45|11497.45|11497.45|11494.8|11494.8|0
1643380910000|2022-01-28 14:41:50|11497.58|11497.58|11500.72|11500.72|11500.72|11500.72|11497.58|11497.58|0
1643380920000|2022-01-28 14:42:00|11499.74|11499.74|11497.24|11497.24|11500.72|11500.72|11497.24|11497.24|0
1643380930000|2022-01-28 14:42:10|11494.88|11494.88|11494.48|11494.48|11494.88|11494.88|11494.48|11494.48|0
1643380940000|2022-01-28 14:42:20|11495.46|11495.46|11495.07|11495.07|11495.46|11495.46|11495.07|11495.07|0
1643380950000|2022-01-28 14:42:30|11494.73|11494.73|11494.2|11494.2|11495.07|11495.07|11494.2|11494.2|0
1643380960000|2022-01-28 14:42:40|11492.87|11492.87|11492.53|11492.53|11492.87|11492.87|11492.53|11492.53|0
1643380970000|2022-01-28 14:42:50|11492.87|11492.87|11493.27|11493.27|11493.27|11493.27|11492.87|11492.87|0
1643380980000|2022-01-28 14:43:00|11493.67|11493.67|11494.18|11494.18|11494.18|11494.18|11493.67|11493.67|0
1643380990000|2022-01-28 14:43:10|11493.78|11493.78|11493.78|11493.78|11493.78|11493.78|11493.78|11493.78|0
1643381000000|2022-01-28 14:43:20|11493.62|11493.62|11492.27|11492.27|11493.62|11493.62|11491.93|11491.93|0
1643381010000|2022-01-28 14:43:30|11492.42|11492.42|11492.42|11492.42|11492.42|11492.42|11492.42|11492.42|0
1643381020000|2022-01-28 14:43:40|11493.61|11493.61|11494.01|11494.01|11494.01|11494.01|11493.61|11493.61|0
1643381030000|2022-01-28 14:43:50|11493.61|11493.61|11493.61|11493.61|11493.61|11493.61|11493.61|11493.61|0
1643381050000|2022-01-28 14:44:10|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|0
1643381060000|2022-01-28 14:44:20|11493.66|11493.66|11492.68|11492.68|11493.66|11493.66|11492.68|11492.68|0
1643381070000|2022-01-28 14:44:30|11492.47|11492.47|11492.07|11492.07|11492.47|11492.47|11492.07|11492.07|0
1643381080000|2022-01-28 14:44:40|11491.96|11491.96|11493.91|11493.91|11494.12|11494.12|11491.96|11491.96|0
1643381090000|2022-01-28 14:44:50|11493.57|11493.57|11491.8|11491.8|11493.68|11493.68|11491.8|11491.8|0
1643381100000|2022-01-28 14:45:00|11490.61|11490.61|11488.61|11488.61|11490.61|11490.61|11488.61|11488.61|0
1643381110000|2022-01-28 14:45:10|11488.77|11488.77|11487.99|11487.99|11488.77|11488.77|11487.99|11487.99|0
1643381120000|2022-01-28 14:45:20|11486.8|11486.8|11485.51|11485.51|11486.8|11486.8|11485.16|11485.16|0
1643381130000|2022-01-28 14:45:30|11483.5|11483.5|11482.5|11482.5|11483.5|11483.5|11482.1|11482.1|0
1643381140000|2022-01-28 14:45:40|11482.26|11482.26|11482.26|11482.26|11482.26|11482.26|11482.26|11482.26|0
1643381150000|2022-01-28 14:45:50|11483.45|11483.45|11483.45|11483.45|11483.45|11483.45|11483.45|11483.45|0
1643381170000|2022-01-28 14:46:10|11483.57|11483.57|11482.57|11482.57|11483.57|11483.57|11481.03|11481.03|0
1643381180000|2022-01-28 14:46:20|11482.97|11482.97|11482.57|11482.57|11482.97|11482.97|11482.57|11482.57|0
1643381190000|2022-01-28 14:46:30|11481.38|11481.38|11479.65|11479.65|11483.75|11483.75|11479.65|11479.65|0
1643381200000|2022-01-28 14:46:40|11478.67|11478.67|11474.53|11474.53|11478.67|11478.67|11474.53|11474.53|0
1643381210000|2022-01-28 14:46:50|11474.13|11474.13|11474.4|11474.4|11474.53|11474.53|11474.13|11474.13|0
1643381220000|2022-01-28 14:47:00|11474.19|11474.19|11475|11475|11475.17|11475.17|11474.19|11474.19|0
1643381230000|2022-01-28 14:47:10|11474.88|11474.88|11474.88|11474.88|11474.88|11474.88|11474.88|11474.88|0
1643381240000|2022-01-28 14:47:20|11475.04|11475.04|11476.02|11476.02|11476.02|11476.02|11475.04|11475.04|0
1643381250000|2022-01-28 14:47:30|11476.08|11476.08|11475.56|11475.56|11476.08|11476.08|11475.56|11475.56|0
1643381260000|2022-01-28 14:47:40|11475.68|11475.68|11475.68|11475.68|11475.68|11475.68|11475.68|11475.68|0
1643381270000|2022-01-28 14:47:50|11475.28|11475.28|11474.86|11474.86|11475.28|11475.28|11474.86|11474.86|0
1643381280000|2022-01-28 14:48:00|11474.46|11474.46|11475.72|11475.72|11475.72|11475.72|11473.76|11473.76|0
1643381290000|2022-01-28 14:48:10|11475.84|11475.84|11476.57|11476.57|11476.82|11476.82|11475.84|11475.84|0
1643381300000|2022-01-28 14:48:20|11476.36|11476.36|11475.71|11475.71|11476.36|11476.36|11474.67|11474.67|0
1643381310000|2022-01-28 14:48:30|11475.92|11475.92|11476.9|11476.9|11476.9|11476.9|11475.92|11475.92|0
1643381330000|2022-01-28 14:48:50|11477.88|11477.88|11479.06|11479.06|11479.06|11479.06|11477.88|11477.88|0
1643381340000|2022-01-28 14:49:00|11479.46|11479.46|11482.28|11482.28|11482.28|11482.28|11479.46|11479.46|0
1643381350000|2022-01-28 14:49:10|11482.62|11482.62|11484.14|11484.14|11484.14|11484.14|11482.62|11482.62|0
1643381360000|2022-01-28 14:49:20|11486.1|11486.1|11486.1|11486.1|11486.1|11486.1|11486.1|11486.1|0
1643381370000|2022-01-28 14:49:30|11485.73|11485.73|11485.25|11485.25|11485.73|11485.73|11485.25|11485.25|0
1643381380000|2022-01-28 14:49:40|11486.23|11486.23|11486.39|11486.39|11487.37|11487.37|11486.23|11486.23|0
1643381400000|2022-01-28 14:50:00|11486.55|11486.55|11486.05|11486.05|11486.55|11486.55|11485.08|11485.08|0
1643381420000|2022-01-28 14:50:20|11487.24|11487.24|11489.2|11489.2|11489.2|11489.2|11487.24|11487.24|0
1643381430000|2022-01-28 14:50:30|11487.24|11487.24|11487.24|11487.24|11487.24|11487.24|11487.24|11487.24|0
1643381450000|2022-01-28 14:50:50|11487.66|11487.66|11488.97|11488.97|11488.97|11488.97|11487.66|11487.66|0
1643381460000|2022-01-28 14:51:00|11489.12|11489.12|11489.94|11489.94|11489.94|11489.94|11489.12|11489.12|0
1643381470000|2022-01-28 14:51:10|11489.59|11489.59|11494.24|11494.24|11494.24|11494.24|11489.59|11489.59|0
1643381480000|2022-01-28 14:51:20|11494.59|11494.59|11494.4|11494.4|11494.59|11494.59|11494.24|11494.24|0
1643381490000|2022-01-28 14:51:30|11495.58|11495.58|11495.84|11495.84|11495.84|11495.84|11495.58|11495.58|0
1643381500000|2022-01-28 14:51:40|11496.24|11496.24|11497.72|11497.72|11497.8|11497.8|11496.24|11496.24|0
1643381510000|2022-01-28 14:51:50|11496.74|11496.74|11496.82|11496.82|11497.08|11497.08|11496.74|11496.74|0
1643381520000|2022-01-28 14:52:00|11497.17|11497.17|11497.38|11497.38|11497.38|11497.38|11497.17|11497.17|0
1643381530000|2022-01-28 14:52:10|11498.17|11498.17|11497.78|11497.78|11498.17|11498.17|11497.78|11497.78|0
1643381540000|2022-01-28 14:52:20|11498.12|11498.12|11499.31|11499.31|11499.31|11499.31|11498.12|11498.12|0
1643381550000|2022-01-28 14:52:30|11499.08|11499.08|11496.57|11496.57|11499.08|11499.08|11496.45|11496.45|0
1643381560000|2022-01-28 14:52:40|11496.35|11496.35|11496.76|11496.76|11496.88|11496.88|11496.35|11496.35|0
1643381580000|2022-01-28 14:53:00|11497.16|11497.16|11498.14|11498.14|11498.14|11498.14|11497.16|11497.16|0
1643381590000|2022-01-28 14:53:10|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|0
1643381600000|2022-01-28 14:53:20|11498.2|11498.2|11497.85|11497.85|11498.2|11498.2|11497.85|11497.85|0
1643381610000|2022-01-28 14:53:30|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|0
1643381620000|2022-01-28 14:53:40|11496.27|11496.27|11496.27|11496.27|11496.27|11496.27|11496.27|11496.27|0
1643381630000|2022-01-28 14:53:50|11495.29|11495.29|11493.62|11493.62|11495.29|11495.29|11493.62|11493.62|0
1643381640000|2022-01-28 14:54:00|11493.56|11493.56|11491.36|11491.36|11493.56|11493.56|11491.36|11491.36|0
1643381650000|2022-01-28 14:54:10|11490.86|11490.86|11490.37|11490.37|11490.86|11490.86|11490.02|11490.02|0
1643381660000|2022-01-28 14:54:20|11490.16|11490.16|11489.92|11489.92|11490.16|11490.16|11489.92|11489.92|0
1643381670000|2022-01-28 14:54:30|11488.74|11488.74|11488.34|11488.34|11488.74|11488.74|11488.34|11488.34|0
1643381680000|2022-01-28 14:54:40|11489.52|11489.52|11490.36|11490.36|11490.36|11490.36|11489.52|11489.52|0
1643381690000|2022-01-28 14:54:50|11490.52|11490.52|11490.05|11490.05|11490.52|11490.52|11490.05|11490.05|0
1643381700000|2022-01-28 14:55:00|11491.03|11491.03|11492.28|11492.28|11492.28|11492.28|11491.03|11491.03|0
1643381710000|2022-01-28 14:55:10|11491.86|11491.86|11491.86|11491.86|11491.86|11491.86|11491.86|11491.86|0
1643381720000|2022-01-28 14:55:20|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|0
1643381730000|2022-01-28 14:55:30|11492.88|11492.88|11492.51|11492.51|11493.12|11493.12|11492.14|11492.14|0
1643381740000|2022-01-28 14:55:40|11492.72|11492.72|11492.6|11492.6|11492.72|11492.72|11492.6|11492.6|0
1643381750000|2022-01-28 14:55:50|11491.41|11491.41|11491.41|11491.41|11491.41|11491.41|11491.41|11491.41|0
1643381760000|2022-01-28 14:56:00|11491.76|11491.76|11489.17|11489.17|11492.11|11492.11|11489.17|11489.17|0
1643381780000|2022-01-28 14:56:20|11490.15|11490.15|11490.31|11490.31|11490.31|11490.31|11490.15|11490.15|0
1643381790000|2022-01-28 14:56:30|11491.29|11491.29|11490.31|11490.31|11491.29|11491.29|11490.31|11490.31|0
1643381800000|2022-01-28 14:56:40|11490|11490|11487.14|11487.14|11490|11490|11487.14|11487.14|0
1643381810000|2022-01-28 14:56:50|11488.12|11488.12|11489.99|11489.99|11490.09|11490.09|11488.12|11488.12|0
1643381820000|2022-01-28 14:57:00|11489.01|11489.01|11490.19|11490.19|11490.19|11490.19|11489.01|11489.01|0
1643381830000|2022-01-28 14:57:10|11489.85|11489.85|11490.19|11490.19|11490.19|11490.19|11489.85|11489.85|0
1643381840000|2022-01-28 14:57:20|11490.59|11490.59|11493.72|11493.72|11493.86|11493.86|11490.59|11490.59|0
1643381850000|2022-01-28 14:57:30|11493.93|11493.93|11493.96|11493.96|11494.16|11494.16|11493.93|11493.93|0
1643381860000|2022-01-28 14:57:40|11493.75|11493.75|11490.3|11490.3|11493.75|11493.75|11490.3|11490.3|0
1643381870000|2022-01-28 14:57:50|11491.28|11491.28|11491.23|11491.23|11491.28|11491.28|11491.23|11491.23|0
1643381880000|2022-01-28 14:58:00|11491.39|11491.39|11491.39|11491.39|11491.39|11491.39|11491.39|11491.39|0
1643381890000|2022-01-28 14:58:10|11490.42|11490.42|11492.92|11492.92|11492.92|11492.92|11490.42|11490.42|0
1643381910000|2022-01-28 14:58:30|11492.58|11492.58|11492.18|11492.18|11492.58|11492.58|11492.18|11492.18|0
1643381920000|2022-01-28 14:58:40|11492.03|11492.03|11493.8|11493.8|11493.8|11493.8|11492.03|11492.03|0
1643381930000|2022-01-28 14:58:50|11494.99|11494.99|11495.68|11495.68|11495.68|11495.68|11494.99|11494.99|0
1643381940000|2022-01-28 14:59:00|11496.03|11496.03|11496.03|11496.03|11496.03|11496.03|11496.03|11496.03|0
1643381950000|2022-01-28 14:59:10|11496.43|11496.43|11494.47|11494.47|11496.43|11496.43|11494.47|11494.47|0
1643381970000|2022-01-28 14:59:30|11494.26|11494.26|11494.26|11494.26|11494.26|11494.26|11494.26|11494.26|0
1643381980000|2022-01-28 14:59:40|11494.04|11494.04|11494.04|11494.04|11494.04|11494.04|11494.04|11494.04|0
1643381990000|2022-01-28 14:59:50|11493.83|11493.83|11494.58|11494.58|11494.58|11494.58|11493.83|11493.83|0
1643382000000|2022-01-28 15:00:00|11494.23|11494.23|11493.96|11493.96|11494.58|11494.58|11493.96|11493.96|0
1643382010000|2022-01-28 15:00:10|11494.47|11494.47|11494.25|11494.25|11494.47|11494.47|11494.25|11494.25|0
1643382020000|2022-01-28 15:00:20|11493.86|11493.86|11490.97|11490.97|11493.86|11493.86|11490.92|11490.92|0
1643382030000|2022-01-28 15:00:30|11489.78|11489.78|11488.79|11488.79|11489.78|11489.78|11488.18|11488.18|0
1643382040000|2022-01-28 15:00:40|11488.67|11488.67|11487.27|11487.27|11488.67|11488.67|11487.27|11487.27|0
1643382060000|2022-01-28 15:01:00|11487.1|11487.1|11486.16|11486.16|11487.26|11487.26|11485.95|11485.95|0
1643382070000|2022-01-28 15:01:10|11486.86|11486.86|11484.41|11484.41|11486.86|11486.86|11484.41|11484.41|0
1643382080000|2022-01-28 15:01:20|11484.28|11484.28|11484.28|11484.28|11484.28|11484.28|11484.28|11484.28|0
1643382090000|2022-01-28 15:01:30|11485.26|11485.26|11484.63|11484.63|11485.26|11485.26|11484.63|11484.63|0
1643382100000|2022-01-28 15:01:40|11484.47|11484.47|11484.59|11484.59|11484.59|11484.59|11484.47|11484.47|0
1643382110000|2022-01-28 15:01:50|11484.85|11484.85|11484.64|11484.64|11484.85|11484.85|11484.64|11484.64|0
1643382130000|2022-01-28 15:02:10|11484.79|11484.79|11483.34|11483.34|11484.79|11484.79|11483.34|11483.34|0
1643382140000|2022-01-28 15:02:20|11483.1|11483.1|11481.86|11481.86|11483.1|11483.1|11481.86|11481.86|0
1643382150000|2022-01-28 15:02:30|11482.84|11482.84|11483.34|11483.34|11483.34|11483.34|11482.84|11482.84|0
1643382160000|2022-01-28 15:02:40|11483.74|11483.74|11483.74|11483.74|11483.74|11483.74|11483.74|11483.74|0
1643382180000|2022-01-28 15:03:00|11483.86|11483.86|11483.74|11483.74|11483.86|11483.86|11483.74|11483.74|0
1643382190000|2022-01-28 15:03:10|11483.39|11483.39|11482.38|11482.38|11483.39|11483.39|11482.38|11482.38|0
1643382200000|2022-01-28 15:03:20|11482.72|11482.72|11482.98|11482.98|11483.19|11483.19|11482.72|11482.72|0
1643382220000|2022-01-28 15:03:40|11484.16|11484.16|11484.08|11484.08|11484.16|11484.16|11483.66|11483.66|0
1643382230000|2022-01-28 15:03:50|11485.06|11485.06|11484.35|11484.35|11485.42|11485.42|11484.35|11484.35|0
1643382240000|2022-01-28 15:04:00|11484.75|11484.75|11485.3|11485.3|11485.3|11485.3|11484.75|11484.75|0
1643382250000|2022-01-28 15:04:10|11485.82|11485.82|11485.99|11485.99|11485.99|11485.99|11485.64|11485.64|0
1643382260000|2022-01-28 15:04:20|11486.25|11486.25|11486.25|11486.25|11486.25|11486.25|11486.25|11486.25|0
1643382270000|2022-01-28 15:04:30|11485.85|11485.85|11483.88|11483.88|11485.85|11485.85|11483.63|11483.63|0
1643382280000|2022-01-28 15:04:40|11483.62|11483.62|11483.62|11483.62|11483.62|11483.62|11483.62|11483.62|0
1643382290000|2022-01-28 15:04:50|11485.58|11485.58|11485.58|11485.58|11485.58|11485.58|11485.58|11485.58|0
1643382300000|2022-01-28 15:05:00|11485.92|11485.92|11484.74|11484.74|11485.92|11485.92|11484.74|11484.74|0
1643382310000|2022-01-28 15:05:10|11485.13|11485.13|11485.69|11485.69|11485.69|11485.69|11485.13|11485.13|0
1643382320000|2022-01-28 15:05:20|11484.5|11484.5|11483.98|11483.98|11484.5|11484.5|11483.31|11483.31|0
1643382330000|2022-01-28 15:05:30|11483.75|11483.75|11480.88|11480.88|11483.75|11483.75|11480.88|11480.88|0
1643382340000|2022-01-28 15:05:40|11482.07|11482.07|11483.05|11483.05|11483.05|11483.05|11482.07|11482.07|0
1643382350000|2022-01-28 15:05:50|11483.12|11483.12|11482.69|11482.69|11483.99|11483.99|11482.35|11482.35|0
1643382360000|2022-01-28 15:06:00|11481.71|11481.71|11482.55|11482.55|11482.69|11482.69|11481.71|11481.71|0
1643382370000|2022-01-28 15:06:10|11482.13|11482.13|11482.13|11482.13|11482.13|11482.13|11482.13|11482.13|0
1643382380000|2022-01-28 15:06:20|11481.61|11481.61|11480.41|11480.41|11481.61|11481.61|11480.38|11480.38|0
1643382390000|2022-01-28 15:06:30|11479.23|11479.23|11478.05|11478.05|11479.23|11479.23|11477.53|11477.53|0
1643382410000|2022-01-28 15:06:50|11478.17|11478.17|11478.17|11478.17|11478.17|11478.17|11478.17|11478.17|0
1643382420000|2022-01-28 15:07:00|11478.52|11478.52|11477.97|11477.97|11478.52|11478.52|11477.97|11477.97|0
1643382430000|2022-01-28 15:07:10|11477.55|11477.55|11476.88|11476.88|11477.82|11477.82|11476.84|11476.84|0
1643382440000|2022-01-28 15:07:20|11477.22|11477.22|11479.18|11479.18|11479.18|11479.18|11477.22|11477.22|0
1643382450000|2022-01-28 15:07:30|11479.53|11479.53|11478.55|11478.55|11479.53|11479.53|11478.55|11478.55|0
1643382460000|2022-01-28 15:07:40|11478.34|11478.34|11478.34|11478.34|11478.34|11478.34|11478.34|11478.34|0
1643382480000|2022-01-28 15:08:00|11478.73|11478.73|11478.92|11478.92|11478.92|11478.92|11478.52|11478.52|0
1643382490000|2022-01-28 15:08:10|11478.58|11478.58|11479.08|11479.08|11479.08|11479.08|11478.36|11478.36|0
1643382500000|2022-01-28 15:08:20|11479.48|11479.48|11480.74|11480.74|11480.74|11480.74|11479.48|11479.48|0
1643382510000|2022-01-28 15:08:30|11480.62|11480.62|11480.5|11480.5|11480.62|11480.62|11480.5|11480.5|0
1643382520000|2022-01-28 15:08:40|11479.31|11479.31|11479.31|11479.31|11479.31|11479.31|11479.31|11479.31|0
1643382530000|2022-01-28 15:08:50|11478.12|11478.12|11478.12|11478.12|11478.12|11478.12|11478.12|11478.12|0
1643382540000|2022-01-28 15:09:00|11477.91|11477.91|11478|11478|11478|11478|11477.58|11477.58|0
1643382550000|2022-01-28 15:09:10|11478.21|11478.21|11478.21|11478.21|11478.21|11478.21|11478.21|11478.21|0
1643382560000|2022-01-28 15:09:20|11479.19|11479.19|11479.59|11479.59|11479.59|11479.59|11479.19|11479.19|0
1643382570000|2022-01-28 15:09:30|11479.45|11479.45|11479.57|11479.57|11479.57|11479.57|11479.45|11479.45|0
1643382580000|2022-01-28 15:09:40|11479.92|11479.92|11480.08|11480.08|11480.08|11480.08|11479.92|11479.92|0
1643382600000|2022-01-28 15:10:00|11479.84|11479.84|11480.68|11480.68|11480.68|11480.68|11478.24|11478.24|0
1643382610000|2022-01-28 15:10:10|11481.66|11481.66|11491.06|11491.06|11491.06|11491.06|11481.66|11481.66|0
1643382620000|2022-01-28 15:10:20|11491.22|11491.22|11493.31|11493.31|11493.31|11493.31|11491.22|11491.22|0
1643382640000|2022-01-28 15:10:40|11494.29|11494.29|11496.74|11496.74|11496.74|11496.74|11494.29|11494.29|0
1643382650000|2022-01-28 15:10:50|11496.54|11496.54|11496.54|11496.54|11496.54|11496.54|11496.54|11496.54|0
1643382660000|2022-01-28 15:11:00|11496.94|11496.94|11494.57|11494.57|11496.94|11496.94|11494.57|11494.57|0
1643382670000|2022-01-28 15:11:10|11495.75|11495.75|11497.4|11497.4|11497.4|11497.4|11495.75|11495.75|0
1643382680000|2022-01-28 15:11:20|11497.64|11497.64|11499.14|11499.14|11499.48|11499.48|11497.64|11497.64|0
1643382690000|2022-01-28 15:11:30|11499.54|11499.54|11499.59|11499.59|11499.59|11499.59|11499.54|11499.54|0
1643382700000|2022-01-28 15:11:40|11499.75|11499.75|11500.01|11500.01|11500.01|11500.01|11499.75|11499.75|0
1643382710000|2022-01-28 15:11:50|11500.25|11500.25|11500.25|11500.25|11500.25|11500.25|11500.25|11500.25|0
1643382720000|2022-01-28 15:12:00|11500.12|11500.12|11500.78|11500.78|11500.78|11500.78|11500.12|11500.12|0
1643382730000|2022-01-28 15:12:10|11499.6|11499.6|11497.66|11497.66|11499.6|11499.6|11496.5|11496.5|0
1643382740000|2022-01-28 15:12:20|11498.06|11498.06|11497.89|11497.89|11498.06|11498.06|11497.89|11497.89|0
1643382750000|2022-01-28 15:12:30|11498.87|11498.87|11498.87|11498.87|11498.87|11498.87|11498.87|11498.87|0
1643382760000|2022-01-28 15:12:40|11498.75|11498.75|11498.63|11498.63|11498.75|11498.75|11498.35|11498.35|0
1643382770000|2022-01-28 15:12:50|11498.51|11498.51|11494.87|11494.87|11498.51|11498.51|11494.87|11494.87|0
1643382780000|2022-01-28 15:13:00|11494.36|11494.36|11490.35|11490.35|11494.36|11494.36|11490.35|11490.35|0
1643382790000|2022-01-28 15:13:10|11489.55|11489.55|11481.33|11481.33|11489.55|11489.55|11480.15|11480.15|0
1643382800000|2022-01-28 15:13:20|11481|11481|11482.65|11482.65|11482.7|11482.7|11480.74|11480.74|0
1643382810000|2022-01-28 15:13:30|11482.3|11482.3|11478.62|11478.62|11482.3|11482.3|11478.62|11478.62|0
1643382820000|2022-01-28 15:13:40|11479.6|11479.6|11481|11481|11481|11481|11479.6|11479.6|0
1643382830000|2022-01-28 15:13:50|11479.81|11479.81|11479.57|11479.57|11479.81|11479.81|11479.57|11479.57|0
1643382840000|2022-01-28 15:14:00|11479.92|11479.92|11481.51|11481.51|11481.51|11481.51|11479.92|11479.92|0
1643382850000|2022-01-28 15:14:10|11481.85|11481.85|11481.85|11481.85|11481.85|11481.85|11481.85|11481.85|0
1643382860000|2022-01-28 15:14:20|11481.3|11481.3|11480.83|11480.83|11481.3|11481.3|11480.83|11480.83|0
1643382890000|2022-01-28 15:14:50|11481.23|11481.23|11481.46|11481.46|11481.46|11481.46|11481.23|11481.23|0
1643382900000|2022-01-28 15:15:00|11481.88|11481.88|11482.16|11482.16|11482.16|11482.16|11481.88|11481.88|0
1643382910000|2022-01-28 15:15:10|11482.68|11482.68|11484.06|11484.06|11484.06|11484.06|11482.68|11482.68|0
1643382920000|2022-01-28 15:15:20|11484.18|11484.18|11484.18|11484.18|11484.18|11484.18|11484.18|11484.18|0
1643382930000|2022-01-28 15:15:30|11483.96|11483.96|11483.84|11483.84|11484.16|11484.16|11483.84|11483.84|0
1643382940000|2022-01-28 15:15:40|11484.24|11484.24|11484.88|11484.88|11484.88|11484.88|11484.24|11484.24|0
1643382960000|2022-01-28 15:16:00|11484.96|11484.96|11486.07|11486.07|11486.07|11486.07|11484.88|11484.88|0
1643382970000|2022-01-28 15:16:10|11485.67|11485.67|11484.27|11484.27|11485.67|11485.67|11484.27|11484.27|0
1643382990000|2022-01-28 15:16:30|11484.4|11484.4|11484.4|11484.4|11484.4|11484.4|11484.4|11484.4|0
1643383000000|2022-01-28 15:16:40|11485.59|11485.59|11486.79|11486.79|11486.79|11486.79|11485.59|11485.59|0
1643383010000|2022-01-28 15:16:50|11486.91|11486.91|11488.6|11488.6|11488.6|11488.6|11486.91|11486.91|0
1643383020000|2022-01-28 15:17:00|11488.81|11488.81|11488.81|11488.81|11488.81|11488.81|11488.81|11488.81|0
1643383040000|2022-01-28 15:17:20|11489.21|11489.21|11489.21|11489.21|11489.21|11489.21|11489.21|11489.21|0
1643383050000|2022-01-28 15:17:30|11490.01|11490.01|11490.01|11490.01|11490.01|11490.01|11490.01|11490.01|0
1643383060000|2022-01-28 15:17:40|11489.61|11489.61|11489.21|11489.21|11489.61|11489.61|11489.21|11489.21|0
1643383070000|2022-01-28 15:17:50|11494.11|11494.11|11493.88|11493.88|11494.11|11494.11|11493.88|11493.88|0
1643383080000|2022-01-28 15:18:00|11494.86|11494.86|11495.06|11495.06|11495.06|11495.06|11494.86|11494.86|0
1643383100000|2022-01-28 15:18:20|11495.41|11495.41|11495.41|11495.41|11495.41|11495.41|11495.41|11495.41|0
1643383110000|2022-01-28 15:18:30|11495.66|11495.66|11495.51|11495.51|11495.66|11495.66|11495.51|11495.51|0
1643383120000|2022-01-28 15:18:40|11495.71|11495.71|11497.3|11497.3|11497.3|11497.3|11495.71|11495.71|0
1643383130000|2022-01-28 15:18:50|11497.54|11497.54|11500.12|11500.12|11500.12|11500.12|11497.54|11497.54|0
1643383140000|2022-01-28 15:19:00|11500.03|11500.03|11502.72|11502.72|11502.72|11502.72|11500.03|11500.03|0
1643383150000|2022-01-28 15:19:10|11505.09|11505.09|11505.49|11505.49|11505.49|11505.49|11505.09|11505.09|0
1643383160000|2022-01-28 15:19:20|11507.44|11507.44|11507.44|11507.44|11507.44|11507.44|11507.44|11507.44|0
1643383170000|2022-01-28 15:19:30|11507.79|11507.79|11508.14|11508.14|11508.14|11508.14|11507.79|11507.79|0
1643383180000|2022-01-28 15:19:40|11508.53|11508.53|11508.64|11508.64|11508.64|11508.64|11508.53|11508.53|0
1643383190000|2022-01-28 15:19:50|11508.87|11508.87|11509.27|11509.27|11509.27|11509.27|11508.87|11508.87|0
1643383200000|2022-01-28 15:20:00|11511.22|11511.22|11511.15|11511.15|11511.22|11511.22|11511.15|11511.15|0
1643383210000|2022-01-28 15:20:10|11511.41|11511.41|11511.41|11511.41|11511.41|11511.41|11511.41|11511.41|0
1643383220000|2022-01-28 15:20:20|11510.43|11510.43|11509.18|11509.18|11510.43|11510.43|11509.18|11509.18|0
1643383230000|2022-01-28 15:20:30|11509.1|11509.1|11509.71|11509.71|11509.71|11509.71|11509.1|11509.1|0
1643383240000|2022-01-28 15:20:40|11509.95|11509.95|11510.28|11510.28|11510.28|11510.28|11509.95|11509.95|0
1643383260000|2022-01-28 15:21:00|11510.51|11510.51|11515.6|11515.6|11515.6|11515.6|11510.51|11510.51|0
1643383270000|2022-01-28 15:21:10|11515.2|11515.2|11515.49|11515.49|11515.49|11515.49|11515.2|11515.2|0
1643383280000|2022-01-28 15:21:20|11515.28|11515.28|11516.46|11516.46|11516.46|11516.46|11515.28|11515.28|0
1643383300000|2022-01-28 15:21:40|11516.54|11516.54|11516.69|11516.69|11516.69|11516.69|11516.54|11516.54|0
1643383310000|2022-01-28 15:21:50|11517.09|11517.09|11517.33|11517.33|11517.33|11517.33|11517.09|11517.09|0
1643383320000|2022-01-28 15:22:00|11516.53|11516.53|11516.53|11516.53|11516.53|11516.53|11516.53|11516.53|0
1643383330000|2022-01-28 15:22:10|11516.76|11516.76|11518.58|11518.58|11518.58|11518.58|11516.76|11516.76|0
1643383340000|2022-01-28 15:22:20|11519.56|11519.56|11519.82|11519.82|11519.82|11519.82|11519.56|11519.56|0
1643383350000|2022-01-28 15:22:30|11518.84|11518.84|11514.43|11514.43|11518.84|11518.84|11514.43|11514.43|0
1643383370000|2022-01-28 15:22:50|11514.28|11514.28|11513.71|11513.71|11514.35|11514.35|11513.45|11513.45|0
1643383380000|2022-01-28 15:23:00|11513.66|11513.66|11513.71|11513.71|11513.71|11513.71|11513.66|11513.66|0
1643383390000|2022-01-28 15:23:10|11514.69|11514.69|11512.95|11512.95|11515.67|11515.67|11512.95|11512.95|0
1643383400000|2022-01-28 15:23:20|11511.76|11511.76|11508.08|11508.08|11511.76|11511.76|11508.08|11508.08|0
1643383420000|2022-01-28 15:23:40|11507.39|11507.39|11507.23|11507.23|11507.39|11507.39|11506.11|11506.11|0
1643383430000|2022-01-28 15:23:50|11507.4|11507.4|11507.4|11507.4|11507.4|11507.4|11507.4|11507.4|0
1643383440000|2022-01-28 15:24:00|11507.49|11507.49|11507.31|11507.31|11507.49|11507.49|11507.31|11507.31|0
1643383450000|2022-01-28 15:24:10|11507.65|11507.65|11507.65|11507.65|11507.65|11507.65|11507.65|11507.65|0
1643383460000|2022-01-28 15:24:20|11507.73|11507.73|11507.33|11507.33|11507.73|11507.73|11507.33|11507.33|0
1643383470000|2022-01-28 15:24:30|11508.31|11508.31|11509.29|11509.29|11509.29|11509.29|11508.31|11508.31|0
1643383480000|2022-01-28 15:24:40|11508.31|11508.31|11508.31|11508.31|11508.31|11508.31|11508.31|11508.31|0
1643383500000|2022-01-28 15:25:00|11508.52|11508.52|11508.36|11508.36|11508.52|11508.52|11508.36|11508.36|0
1643383510000|2022-01-28 15:25:10|11509.34|11509.34|11507.38|11507.38|11509.34|11509.34|11507.38|11507.38|0
1643383520000|2022-01-28 15:25:20|11506.96|11506.96|11507.36|11507.36|11507.36|11507.36|11506.96|11506.96|0
1643383530000|2022-01-28 15:25:30|11507.76|11507.76|11509.29|11509.29|11509.29|11509.29|11507.76|11507.76|0
1643383540000|2022-01-28 15:25:40|11509.52|11509.52|11509.45|11509.45|11509.52|11509.52|11509.45|11509.45|0
1643383550000|2022-01-28 15:25:50|11510.82|11510.82|11509.84|11509.84|11510.82|11510.82|11509.84|11509.84|0
1643383560000|2022-01-28 15:26:00|11509.69|11509.69|11509.95|11509.95|11509.95|11509.95|11509.69|11509.69|0
1643383570000|2022-01-28 15:26:10|11510.19|11510.19|11510.66|11510.66|11510.78|11510.78|11510.19|11510.19|0
1643383580000|2022-01-28 15:26:20|11509.68|11509.68|11509.8|11509.8|11510.18|11510.18|11509.68|11509.68|0
1643383600000|2022-01-28 15:26:40|11509.34|11509.34|11509.05|11509.05|11510.58|11510.58|11509.05|11509.05|0
1643383610000|2022-01-28 15:26:50|11508.55|11508.55|11508.34|11508.34|11508.55|11508.55|11508.34|11508.34|0
1643383620000|2022-01-28 15:27:00|11507.36|11507.36|11505.12|11505.12|11507.36|11507.36|11505.12|11505.12|0
1643383630000|2022-01-28 15:27:10|11505.29|11505.29|11504.62|11504.62|11505.29|11505.29|11504.62|11504.62|0
1643383640000|2022-01-28 15:27:20|11504.57|11504.57|11503.61|11503.61|11504.57|11504.57|11503.61|11503.61|0
1643383650000|2022-01-28 15:27:30|11502.43|11502.43|11501.86|11501.86|11502.43|11502.43|11501.86|11501.86|0
1643383660000|2022-01-28 15:27:40|11502.21|11502.21|11501.46|11501.46|11502.65|11502.65|11501.46|11501.46|0
1643383670000|2022-01-28 15:27:50|11500.91|11500.91|11500.7|11500.7|11500.91|11500.91|11500.7|11500.7|0
1643383680000|2022-01-28 15:28:00|11500.34|11500.34|11497.61|11497.61|11500.67|11500.67|11497.61|11497.61|0
1643383690000|2022-01-28 15:28:10|11497.35|11497.35|11495.88|11495.88|11497.35|11497.35|11495.88|11495.88|0
1643383700000|2022-01-28 15:28:20|11495.64|11495.64|11495.8|11495.8|11495.8|11495.8|11495.64|11495.64|0
1643383710000|2022-01-28 15:28:30|11495.34|11495.34|11494.19|11494.19|11495.34|11495.34|11494.19|11494.19|0
1643383720000|2022-01-28 15:28:40|11493|11493|11489.25|11489.25|11493|11493|11489.13|11489.13|0
1643383730000|2022-01-28 15:28:50|11489.05|11489.05|11487.86|11487.86|11489.05|11489.05|11487.86|11487.86|0
1643383740000|2022-01-28 15:29:00|11487.78|11487.78|11489.95|11489.95|11489.95|11489.95|11487.78|11487.78|0
1643383750000|2022-01-28 15:29:10|11488.97|11488.97|11488.78|11488.78|11488.97|11488.97|11488.57|11488.57|0
1643383770000|2022-01-28 15:29:30|11488.54|11488.54|11488.54|11488.54|11488.54|11488.54|11488.54|11488.54|0
1643383780000|2022-01-28 15:29:40|11488.66|11488.66|11488.66|11488.66|11488.66|11488.66|11488.66|11488.66|0
1643383790000|2022-01-28 15:29:50|11489.64|11489.64|11489.97|11489.97|11489.97|11489.97|11489.64|11489.64|0
1643383800000|2022-01-28 15:30:00|11490.12|11490.12|11488.9|11488.9|11490.85|11490.85|11488.9|11488.9|0
1643383810000|2022-01-28 15:30:10|11488.5|11488.5|11488.8|11488.8|11488.96|11488.96|11488.5|11488.5|0
1643383820000|2022-01-28 15:30:20|11487.82|11487.82|11487.82|11487.82|11487.82|11487.82|11487.82|11487.82|0
1643383830000|2022-01-28 15:30:30|11487.32|11487.32|11487.32|11487.32|11487.32|11487.32|11487.32|11487.32|0
1643383840000|2022-01-28 15:30:40|11487.55|11487.55|11488.05|11488.05|11488.05|11488.05|11487.55|11487.55|0
1643383850000|2022-01-28 15:30:50|11488.17|11488.17|11489.27|11489.27|11489.27|11489.27|11488.17|11488.17|0
1643383860000|2022-01-28 15:31:00|11489.15|11489.15|11487.93|11487.93|11489.15|11489.15|11487.93|11487.93|0
1643383870000|2022-01-28 15:31:10|11487.77|11487.77|11487.54|11487.54|11487.89|11487.89|11487.54|11487.54|0
1643383890000|2022-01-28 15:31:30|11487.04|11487.04|11487.78|11487.78|11487.78|11487.78|11486.8|11486.8|0
1643383900000|2022-01-28 15:31:40|11486.8|11486.8|11486.8|11486.8|11486.8|11486.8|11486.8|11486.8|0
1643383910000|2022-01-28 15:31:50|11486.59|11486.59|11487.09|11487.09|11487.09|11487.09|11486.59|11486.59|0
1643383920000|2022-01-28 15:32:00|11486.94|11486.94|11482.99|11482.99|11486.94|11486.94|11482.99|11482.99|0
1643383930000|2022-01-28 15:32:10|11483.04|11483.04|11480.34|11480.34|11483.04|11483.04|11480.34|11480.34|0
1643383950000|2022-01-28 15:32:30|11480.27|11480.27|11479.55|11479.55|11480.27|11480.27|11479.55|11479.55|0
1643383970000|2022-01-28 15:32:50|11479.38|11479.38|11479.12|11479.12|11479.38|11479.38|11479.12|11479.12|0
1643383980000|2022-01-28 15:33:00|11478.96|11478.96|11478.86|11478.86|11479.3|11479.3|11478.86|11478.86|0
1643383990000|2022-01-28 15:33:10|11478.69|11478.69|11476.96|11476.96|11478.69|11478.69|11476.88|11476.88|0
1643384000000|2022-01-28 15:33:20|11476.75|11476.75|11474.82|11474.82|11476.75|11476.75|11474.82|11474.82|0
1643384010000|2022-01-28 15:33:30|11474.94|11474.94|11474.61|11474.61|11474.94|11474.94|11474.52|11474.52|0
1643384030000|2022-01-28 15:33:50|11473.63|11473.63|11471.67|11471.67|11473.63|11473.63|11471.27|11471.27|0
1643384040000|2022-01-28 15:34:00|11471.27|11471.27|11471.06|11471.06|11471.27|11471.27|11471.06|11471.06|0
1643384050000|2022-01-28 15:34:10|11470.94|11470.94|11470.59|11470.59|11470.94|11470.94|11470.59|11470.59|0
1643384060000|2022-01-28 15:34:20|11470.47|11470.47|11468.9|11468.9|11470.47|11470.47|11468.9|11468.9|0
1643384070000|2022-01-28 15:34:30|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|11468.85|0
1643384080000|2022-01-28 15:34:40|11468.64|11468.64|11468.58|11468.58|11468.79|11468.79|11468.58|11468.58|0
1643384090000|2022-01-28 15:34:50|11468.18|11468.18|11468.18|11468.18|11468.18|11468.18|11468.18|11468.18|0
1643384100000|2022-01-28 15:35:00|11468.39|11468.39|11471.75|11471.75|11471.75|11471.75|11468.39|11468.39|0
1643384110000|2022-01-28 15:35:10|11470.77|11470.77|11470.77|11470.77|11470.77|11470.77|11470.77|11470.77|0
1643384120000|2022-01-28 15:35:20|11470.53|11470.53|11471.31|11471.31|11471.38|11471.38|11470.53|11470.53|0
1643384130000|2022-01-28 15:35:30|11471.14|11471.14|11471.14|11471.14|11471.14|11471.14|11471.14|11471.14|0
1643384150000|2022-01-28 15:35:50|11470.98|11470.98|11470.57|11470.57|11470.98|11470.98|11470.57|11470.57|0
1643384160000|2022-01-28 15:36:00|11470.42|11470.42|11470.18|11470.18|11471.16|11471.16|11470.18|11470.18|0
1643384170000|2022-01-28 15:36:10|11470.36|11470.36|11471.34|11471.34|11471.34|11471.34|11470.36|11470.36|0
1643384180000|2022-01-28 15:36:20|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|0
1643384190000|2022-01-28 15:36:30|11472.53|11472.53|11471.73|11471.73|11472.53|11472.53|11471.73|11471.73|0
1643384200000|2022-01-28 15:36:40|11470.75|11470.75|11470.96|11470.96|11470.96|11470.96|11470.75|11470.75|0
1643384220000|2022-01-28 15:37:00|11471.43|11471.43|11478.49|11478.49|11478.49|11478.49|11471.43|11471.43|0
1643384230000|2022-01-28 15:37:10|11478.64|11478.64|11479.34|11479.34|11479.34|11479.34|11478.64|11478.64|0
1643384240000|2022-01-28 15:37:20|11479.46|11479.46|11479.19|11479.19|11479.58|11479.58|11479.19|11479.19|0
1643384250000|2022-01-28 15:37:30|11480.89|11480.89|11481.36|11481.36|11481.36|11481.36|11480.89|11480.89|0
1643384260000|2022-01-28 15:37:40|11480.94|11480.94|11480.94|11480.94|11480.94|11480.94|11480.94|11480.94|0
1643384270000|2022-01-28 15:37:50|11480.63|11480.63|11480.57|11480.57|11480.63|11480.63|11480.53|11480.53|0
1643384280000|2022-01-28 15:38:00|11480.66|11480.66|11481.36|11481.36|11481.36|11481.36|11480.66|11480.66|0
1643384300000|2022-01-28 15:38:20|11481.7|11481.7|11484.71|11484.71|11484.71|11484.71|11481.7|11481.7|0
1643384310000|2022-01-28 15:38:30|11485.1|11485.1|11488.68|11488.68|11488.68|11488.68|11485.1|11485.1|0
1643384320000|2022-01-28 15:38:40|11489.02|11489.02|11489.02|11489.02|11489.02|11489.02|11489.02|11489.02|0
1643384330000|2022-01-28 15:38:50|11489.37|11489.37|11489.37|11489.37|11489.37|11489.37|11489.37|11489.37|0
1643384340000|2022-01-28 15:39:00|11489.77|11489.77|11489.93|11489.93|11489.93|11489.93|11489.77|11489.77|0
1643384350000|2022-01-28 15:39:10|11489.53|11489.53|11489.53|11489.53|11489.53|11489.53|11489.36|11489.36|0
1643384360000|2022-01-28 15:39:20|11488.89|11488.89|11488.47|11488.47|11488.89|11488.89|11488.47|11488.47|0
1643384370000|2022-01-28 15:39:30|11488.37|11488.37|11488.64|11488.64|11488.72|11488.72|11488.22|11488.22|0
1643384390000|2022-01-28 15:39:50|11488.56|11488.56|11488.49|11488.49|11488.56|11488.56|11488.49|11488.49|0
1643384400000|2022-01-28 15:40:00|11489.67|11489.67|11489.67|11489.67|11489.67|11489.67|11489.67|11489.67|0
1643384410000|2022-01-28 15:40:10|11489.46|11489.46|11487.09|11487.09|11489.46|11489.46|11487.09|11487.09|0
1643384420000|2022-01-28 15:40:20|11486.58|11486.58|11483.75|11483.75|11486.58|11486.58|11483.75|11483.75|0
1643384440000|2022-01-28 15:40:40|11483.35|11483.35|11483.35|11483.35|11483.35|11483.35|11483.35|11483.35|0
1643384450000|2022-01-28 15:40:50|11484.33|11484.33|11483.35|11483.35|11484.33|11484.33|11483.35|11483.35|0
1643384460000|2022-01-28 15:41:00|11483.75|11483.75|11483.75|11483.75|11483.75|11483.75|11483.75|11483.75|0
1643384480000|2022-01-28 15:41:20|11485.71|11485.71|11484.04|11484.04|11486.05|11486.05|11484.04|11484.04|0
1643384490000|2022-01-28 15:41:30|11484.02|11484.02|11484.36|11484.36|11484.36|11484.36|11484.02|11484.02|0
1643384500000|2022-01-28 15:41:40|11483.38|11483.38|11483.38|11483.38|11483.38|11483.38|11483.38|11483.38|0
1643384510000|2022-01-28 15:41:50|11483.89|11483.89|11483.89|11483.89|11483.89|11483.89|11483.89|11483.89|0
1643384520000|2022-01-28 15:42:00|11483.73|11483.73|11483.42|11483.42|11483.89|11483.89|11483.42|11483.42|0
1643384530000|2022-01-28 15:42:10|11483.08|11483.08|11481.46|11481.46|11483.08|11483.08|11481.46|11481.46|0
1643384540000|2022-01-28 15:42:20|11481.26|11481.26|11478.02|11478.02|11481.26|11481.26|11478.02|11478.02|0
1643384550000|2022-01-28 15:42:30|11477.62|11477.62|11477.33|11477.33|11477.62|11477.62|11477.33|11477.33|0
1643384560000|2022-01-28 15:42:40|11476.99|11476.99|11473|11473|11476.99|11476.99|11472.75|11472.75|0
1643384570000|2022-01-28 15:42:50|11472.66|11472.66|11470.4|11470.4|11472.66|11472.66|11470.4|11470.4|0
1643384580000|2022-01-28 15:43:00|11470.19|11470.19|11469.3|11469.3|11470.19|11470.19|11469.12|11469.12|0
1643384590000|2022-01-28 15:43:10|11468.95|11468.95|11468.87|11468.87|11469.08|11469.08|11468.87|11468.87|0
1643384600000|2022-01-28 15:43:20|11468.36|11468.36|11468.36|11468.36|11468.36|11468.36|11468.36|11468.36|0
1643384610000|2022-01-28 15:43:30|11468.52|11468.52|11467.79|11467.79|11468.52|11468.52|11467.79|11467.79|0
1643384630000|2022-01-28 15:43:50|11467.95|11467.95|11468.3|11468.3|11468.3|11468.3|11467.95|11467.95|0
1643384640000|2022-01-28 15:44:00|11468.12|11468.12|11467.21|11467.21|11468.12|11468.12|11467.21|11467.21|0
1643384650000|2022-01-28 15:44:10|11466.75|11466.75|11465.88|11465.88|11466.75|11466.75|11465.88|11465.88|0
1643384660000|2022-01-28 15:44:20|11466.22|11466.22|11466.22|11466.22|11466.22|11466.22|11466.22|11466.22|0
1643384670000|2022-01-28 15:44:30|11466.34|11466.34|11466.47|11466.47|11466.74|11466.74|11466.34|11466.34|0
1643384680000|2022-01-28 15:44:40|11466.13|11466.13|11463.72|11463.72|11467.03|11467.03|11463.72|11463.72|0
1643384690000|2022-01-28 15:44:50|11464.7|11464.7|11464.7|11464.7|11464.7|11464.7|11464.7|11464.7|0
1643384700000|2022-01-28 15:45:00|11464.91|11464.91|11467.29|11467.29|11467.62|11467.62|11464.79|11464.79|0
1643384710000|2022-01-28 15:45:10|11467.63|11467.63|11467.63|11467.63|11467.63|11467.63|11467.51|11467.51|0
1643384730000|2022-01-28 15:45:30|11467.51|11467.51|11464.8|11464.8|11467.51|11467.51|11464.8|11464.8|0
1643384740000|2022-01-28 15:45:40|11463.62|11463.62|11463.62|11463.62|11463.62|11463.62|11463.62|11463.62|0
1643384750000|2022-01-28 15:45:50|11463.5|11463.5|11463.62|11463.62|11463.62|11463.62|11463.5|11463.5|0
1643384760000|2022-01-28 15:46:00|11463.74|11463.74|11463.62|11463.62|11463.74|11463.74|11463.62|11463.62|0
1643384770000|2022-01-28 15:46:10|11464.02|11464.02|11465.21|11465.21|11465.21|11465.21|11464.02|11464.02|0
1643384780000|2022-01-28 15:46:20|11465.68|11465.68|11466.71|11466.71|11466.71|11466.71|11465.68|11465.68|0
1643384790000|2022-01-28 15:46:30|11466.83|11466.83|11466.93|11466.93|11466.93|11466.93|11466.71|11466.71|0
1643384800000|2022-01-28 15:46:40|11466.57|11466.57|11466.57|11466.57|11466.57|11466.57|11466.57|11466.57|0
1643384820000|2022-01-28 15:47:00|11466.69|11466.69|11472.41|11472.41|11472.41|11472.41|11466.69|11466.69|0
1643384830000|2022-01-28 15:47:10|11472.61|11472.61|11479.77|11479.77|11479.77|11479.77|11472.61|11472.61|0
1643384840000|2022-01-28 15:47:20|11479.82|11479.82|11480.32|11480.32|11480.32|11480.32|11479.77|11479.77|0
1643384850000|2022-01-28 15:47:30|11480.72|11480.72|11488.74|11488.74|11488.74|11488.74|11480.72|11480.72|0
1643384860000|2022-01-28 15:47:40|11489.3|11489.3|11490.95|11490.95|11490.95|11490.95|11489.26|11489.26|0
1643384870000|2022-01-28 15:47:50|11489.97|11489.97|11490.2|11490.2|11490.2|11490.2|11489.22|11489.22|0
1643384880000|2022-01-28 15:48:00|11490.15|11490.15|11491.29|11491.29|11491.69|11491.69|11490.15|11490.15|0
1643384890000|2022-01-28 15:48:10|11491.98|11491.98|11491.98|11491.98|11491.98|11491.98|11491.98|11491.98|0
1643384900000|2022-01-28 15:48:20|11491.77|11491.77|11488.01|11488.01|11491.77|11491.77|11488.01|11488.01|0
1643384910000|2022-01-28 15:48:30|11487.75|11487.75|11487.75|11487.75|11487.75|11487.75|11487.75|11487.75|0
1643384930000|2022-01-28 15:48:50|11487.63|11487.63|11487.42|11487.42|11487.63|11487.63|11487.42|11487.42|0
1643384940000|2022-01-28 15:49:00|11487.54|11487.54|11487.54|11487.54|11487.54|11487.54|11487.54|11487.54|0
1643384960000|2022-01-28 15:49:20|11487.66|11487.66|11493.86|11493.86|11493.86|11493.86|11487.66|11487.66|0
1643384970000|2022-01-28 15:49:30|11494.03|11494.03|11493.41|11493.41|11494.19|11494.19|11493.21|11493.21|0
1643384980000|2022-01-28 15:49:40|11493.66|11493.66|11496.54|11496.54|11496.54|11496.54|11493.58|11493.58|0
1643384990000|2022-01-28 15:49:50|11497.04|11497.04|11498.35|11498.35|11498.35|11498.35|11497.04|11497.04|0
1643385000000|2022-01-28 15:50:00|11498.57|11498.57|11499.7|11499.7|11500.29|11500.29|11498.57|11498.57|0
1643385010000|2022-01-28 15:50:10|11499.19|11499.19|11501.53|11501.53|11501.53|11501.53|11499.19|11499.19|0
1643385020000|2022-01-28 15:50:20|11501.72|11501.72|11501.32|11501.32|11501.72|11501.72|11500.74|11500.74|0
1643385030000|2022-01-28 15:50:30|11502.3|11502.3|11503.83|11503.83|11504.81|11504.81|11502.3|11502.3|0
1643385050000|2022-01-28 15:50:50|11503.62|11503.62|11499.18|11499.18|11503.62|11503.62|11499.18|11499.18|0
1643385060000|2022-01-28 15:51:00|11498.2|11498.2|11496.4|11496.4|11498.2|11498.2|11496.4|11496.4|0
1643385070000|2022-01-28 15:51:10|11496.28|11496.28|11496.84|11496.84|11496.84|11496.84|11496.28|11496.28|0
1643385080000|2022-01-28 15:51:20|11498.03|11498.03|11498.27|11498.27|11498.27|11498.27|11498.03|11498.03|0
1643385090000|2022-01-28 15:51:30|11498.29|11498.29|11499.85|11499.85|11499.85|11499.85|11498.29|11498.29|0
1643385100000|2022-01-28 15:51:40|11500.32|11500.32|11500.32|11500.32|11500.32|11500.32|11500.32|11500.32|0
1643385120000|2022-01-28 15:52:00|11500.19|11500.19|11502.65|11502.65|11502.65|11502.65|11500.19|11500.19|0
1643385130000|2022-01-28 15:52:10|11501.67|11501.67|11502.65|11502.65|11502.65|11502.65|11501.67|11501.67|0
1643385140000|2022-01-28 15:52:20|11502.85|11502.85|11502.85|11502.85|11502.85|11502.85|11502.85|11502.85|0
1643385150000|2022-01-28 15:52:30|11501.87|11501.87|11501.87|11501.87|11502.09|11502.09|11501.87|11501.87|0
1643385160000|2022-01-28 15:52:40|11502.09|11502.09|11502.09|11502.09|11502.09|11502.09|11502.09|11502.09|0
1643385170000|2022-01-28 15:52:50|11502.48|11502.48|11502.7|11502.7|11502.7|11502.7|11502.48|11502.48|0
1643385180000|2022-01-28 15:53:00|11502.91|11502.91|11502.91|11502.91|11502.91|11502.91|11502.91|11502.91|0
1643385190000|2022-01-28 15:53:10|11503.89|11503.89|11505.67|11505.67|11505.67|11505.67|11503.89|11503.89|0
1643385200000|2022-01-28 15:53:20|11506.17|11506.17|11506.84|11506.84|11506.84|11506.84|11506.02|11506.02|0
1643385210000|2022-01-28 15:53:30|11506.96|11506.96|11507.4|11507.4|11507.4|11507.4|11506.96|11506.96|0
1643385240000|2022-01-28 15:54:00|11506.9|11506.9|11506.9|11506.9|11506.9|11506.9|11506.9|11506.9|0
1643385250000|2022-01-28 15:54:10|11507.03|11507.03|11507.23|11507.23|11507.23|11507.23|11507.03|11507.03|0
1643385260000|2022-01-28 15:54:20|11509.11|11509.11|11509.11|11509.11|11509.11|11509.11|11509.11|11509.11|0
1643385270000|2022-01-28 15:54:30|11510.29|11510.29|11511.04|11511.04|11511.04|11511.04|11510.29|11510.29|0
1643385280000|2022-01-28 15:54:40|11512.02|11512.02|11512.02|11512.02|11512.02|11512.02|11512.02|11512.02|0
1643385290000|2022-01-28 15:54:50|11512.18|11512.18|11512.18|11512.18|11512.18|11512.18|11512.18|11512.18|0
1643385300000|2022-01-28 15:55:00|11512.22|11512.22|11514.28|11514.28|11514.32|11514.32|11512.07|11512.07|0
1643385310000|2022-01-28 15:55:10|11513.89|11513.89|11513.59|11513.59|11514.74|11514.74|11513.59|11513.59|0
1643385320000|2022-01-28 15:55:20|11514.92|11514.92|11515.43|11515.43|11515.9|11515.9|11514.92|11514.92|0
1643385330000|2022-01-28 15:55:30|11515.17|11515.17|11515.11|11515.11|11515.32|11515.32|11515.11|11515.11|0
1643385350000|2022-01-28 15:55:50|11516.42|11516.42|11518.58|11518.58|11518.58|11518.58|11516.42|11516.42|0
1643385360000|2022-01-28 15:56:00|11518.37|11518.37|11517.18|11517.18|11518.37|11518.37|11517.18|11517.18|0
1643385370000|2022-01-28 15:56:10|11516.2|11516.2|11515.32|11515.32|11516.2|11516.2|11515.32|11515.32|0
1643385380000|2022-01-28 15:56:20|11516.3|11516.3|11516.02|11516.02|11516.3|11516.3|11515.69|11515.69|0
1643385390000|2022-01-28 15:56:30|11515.68|11515.68|11515.69|11515.69|11516.02|11516.02|11515.68|11515.68|0
1643385420000|2022-01-28 15:57:00|11515.48|11515.48|11513.15|11513.15|11515.48|11515.48|11512.75|11512.75|0
1643385430000|2022-01-28 15:57:10|11514.73|11514.73|11517.45|11517.45|11517.45|11517.45|11514.73|11514.73|0
1643385440000|2022-01-28 15:57:20|11520.39|11520.39|11520.39|11520.39|11521.57|11521.57|11520.39|11520.39|0
1643385450000|2022-01-28 15:57:30|11521.57|11521.57|11522.54|11522.54|11522.89|11522.89|11521.57|11521.57|0
1643385460000|2022-01-28 15:57:40|11521.56|11521.56|11520.01|11520.01|11522.04|11522.04|11519.61|11519.61|0
1643385480000|2022-01-28 15:58:00|11519.89|11519.89|11519.89|11519.89|11519.89|11519.89|11519.89|11519.89|0
1643385500000|2022-01-28 15:58:20|11519.49|11519.49|11519.49|11519.49|11519.49|11519.49|11519.49|11519.49|0
1643385510000|2022-01-28 15:58:30|11519.33|11519.33|11518.14|11518.14|11519.33|11519.33|11518.14|11518.14|0
1643385520000|2022-01-28 15:58:40|11518.33|11518.33|11517.99|11517.99|11518.33|11518.33|11517.99|11517.99|0
1643385530000|2022-01-28 15:58:50|11518.39|11518.39|11517.21|11517.21|11518.39|11518.39|11517.21|11517.21|0
1643385540000|2022-01-28 15:59:00|11516.23|11516.23|11515.83|11515.83|11516.23|11516.23|11515.83|11515.83|0
1643385550000|2022-01-28 15:59:10|11515.99|11515.99|11517.17|11517.17|11517.45|11517.45|11515.99|11515.99|0
1643385560000|2022-01-28 15:59:20|11517.29|11517.29|11517.29|11517.29|11517.29|11517.29|11517.29|11517.29|0
1643385590000|2022-01-28 15:59:50|11517.69|11517.69|11519.4|11519.4|11519.4|11519.4|11517.69|11517.69|0
1643385610000|2022-01-28 16:00:10|11518.42|11518.42|11517.84|11517.84|11518.42|11518.42|11517.68|11517.68|0
1643385620000|2022-01-28 16:00:20|11517.1|11517.1|11517.27|11517.27|11517.27|11517.27|11517.1|11517.1|0
1643385630000|2022-01-28 16:00:30|11516.47|11516.47|11515.2|11515.2|11516.97|11516.97|11515.2|11515.2|0
1643385640000|2022-01-28 16:00:40|11515.03|11515.03|11512.02|11512.02|11515.03|11515.03|11512.02|11512.02|0
1643385650000|2022-01-28 16:00:50|11511.67|11511.67|11511.08|11511.08|11511.67|11511.67|11511.08|11511.08|0
1643385660000|2022-01-28 16:01:00|11510.6|11510.6|11510.6|11510.6|11510.6|11510.6|11510.6|11510.6|0
1643385670000|2022-01-28 16:01:10|11510.72|11510.72|11509.88|11509.88|11510.72|11510.72|11509.88|11509.88|0
1643385680000|2022-01-28 16:01:20|11509.76|11509.76|11509.55|11509.55|11509.76|11509.76|11509.55|11509.55|0
1643385690000|2022-01-28 16:01:30|11509.34|11509.34|11509.31|11509.31|11509.95|11509.95|11509.31|11509.31|0
1643385700000|2022-01-28 16:01:40|11509.14|11509.14|11508.8|11508.8|11509.54|11509.54|11508.8|11508.8|0
1643385710000|2022-01-28 16:01:50|11509.14|11509.14|11508.29|11508.29|11509.14|11509.14|11508.18|11508.18|0
1643385720000|2022-01-28 16:02:00|11509.27|11509.27|11509.61|11509.61|11509.61|11509.61|11509.27|11509.27|0
1643385730000|2022-01-28 16:02:10|11510.59|11510.59|11509.97|11509.97|11510.59|11510.59|11509.97|11509.97|0
1643385760000|2022-01-28 16:02:40|11510.13|11510.13|11510.37|11510.37|11510.65|11510.65|11510.13|11510.13|0
1643385770000|2022-01-28 16:02:50|11511.06|11511.06|11513.56|11513.56|11513.56|11513.56|11511.06|11511.06|0
1643385780000|2022-01-28 16:03:00|11515.93|11515.93|11514.72|11514.72|11516.31|11516.31|11514.72|11514.72|0
1643385790000|2022-01-28 16:03:10|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|0
1643385800000|2022-01-28 16:03:20|11514.9|11514.9|11515.34|11515.34|11515.34|11515.34|11514.9|11514.9|0
1643385810000|2022-01-28 16:03:30|11515.42|11515.42|11515.72|11515.72|11515.77|11515.77|11515.42|11515.42|0
1643385820000|2022-01-28 16:03:40|11514.53|11514.53|11514.53|11514.53|11514.53|11514.53|11514.53|11514.53|0
1643385830000|2022-01-28 16:03:50|11514.74|11514.74|11514.74|11514.74|11514.74|11514.74|11514.74|11514.74|0
1643385840000|2022-01-28 16:04:00|11513.76|11513.76|11513.56|11513.56|11514.74|11514.74|11513.56|11513.56|0
1643385850000|2022-01-28 16:04:10|11511.6|11511.6|11511.8|11511.8|11511.8|11511.8|11511.6|11511.6|0
1643385860000|2022-01-28 16:04:20|11511.96|11511.96|11511.96|11511.96|11511.96|11511.96|11511.96|11511.96|0
1643385870000|2022-01-28 16:04:30|11511.56|11511.56|11511.56|11511.56|11511.56|11511.56|11511.16|11511.16|0
1643385880000|2022-01-28 16:04:40|11511.69|11511.69|11512.27|11512.27|11512.67|11512.67|11511.69|11511.69|0
1643385890000|2022-01-28 16:04:50|11512.15|11512.15|11512.15|11512.15|11512.15|11512.15|11512.15|11512.15|0
1643385900000|2022-01-28 16:05:00|11512.27|11512.27|11513.67|11513.67|11513.67|11513.67|11512.27|11512.27|0
1643385910000|2022-01-28 16:05:10|11513.32|11513.32|11513.25|11513.25|11513.32|11513.32|11513.25|11513.25|0
1643385920000|2022-01-28 16:05:20|11514.23|11514.23|11514.44|11514.44|11514.44|11514.44|11514.23|11514.23|0
1643385930000|2022-01-28 16:05:30|11514.75|11514.75|11514.48|11514.48|11514.97|11514.97|11514.48|11514.48|0
1643385950000|2022-01-28 16:05:50|11514.88|11514.88|11515.14|11515.14|11515.14|11515.14|11514.88|11514.88|0
1643385960000|2022-01-28 16:06:00|11514.93|11514.93|11514.93|11514.93|11514.93|11514.93|11514.93|11514.93|0
1643385970000|2022-01-28 16:06:10|11515.14|11515.14|11515.38|11515.38|11515.38|11515.38|11515.14|11515.14|0
1643385980000|2022-01-28 16:06:20|11515.5|11515.5|11515.5|11515.5|11515.5|11515.5|11515.5|11515.5|0
1643385990000|2022-01-28 16:06:30|11516.11|11516.11|11516.32|11516.32|11516.32|11516.32|11516.11|11516.11|0
1643386010000|2022-01-28 16:06:50|11518.28|11518.28|11518.28|11518.28|11518.28|11518.28|11518.28|11518.28|0
1643386020000|2022-01-28 16:07:00|11518.13|11518.13|11518.54|11518.54|11518.54|11518.54|11518.13|11518.13|0
1643386030000|2022-01-28 16:07:10|11518.73|11518.73|11518.73|11518.73|11518.73|11518.73|11518.73|11518.73|0
1643386040000|2022-01-28 16:07:20|11519.42|11519.42|11519.42|11519.42|11519.42|11519.42|11519.42|11519.42|0
1643386050000|2022-01-28 16:07:30|11519.47|11519.47|11521.01|11521.01|11521.48|11521.48|11519.13|11519.13|0
1643386060000|2022-01-28 16:07:40|11520.03|11520.03|11520.03|11520.03|11520.03|11520.03|11520.03|11520.03|0
1643386070000|2022-01-28 16:07:50|11520.11|11520.11|11520.11|11520.11|11520.11|11520.11|11520.11|11520.11|0
1643386080000|2022-01-28 16:08:00|11520.61|11520.61|11520.61|11520.61|11520.84|11520.84|11520.61|11520.61|0
1643386090000|2022-01-28 16:08:10|11520.82|11520.82|11520.82|11520.82|11520.82|11520.82|11520.82|11520.82|0
1643386100000|2022-01-28 16:08:20|11520.52|11520.52|11521.25|11521.25|11521.25|11521.25|11520.52|11520.52|0
1643386110000|2022-01-28 16:08:30|11521.04|11521.04|11521.32|11521.32|11521.32|11521.32|11521.04|11521.04|0
1643386120000|2022-01-28 16:08:40|11521.44|11521.44|11524.05|11524.05|11524.05|11524.05|11521.44|11521.44|0
1643386130000|2022-01-28 16:08:50|11524.17|11524.17|11523.77|11523.77|11524.17|11524.17|11523.77|11523.77|0
1643386140000|2022-01-28 16:09:00|11522.59|11522.59|11521.57|11521.57|11522.59|11522.59|11521.4|11521.4|0
1643386150000|2022-01-28 16:09:10|11522.55|11522.55|11523.25|11523.25|11523.25|11523.25|11522.55|11522.55|0
1643386160000|2022-01-28 16:09:20|11523.46|11523.46|11523.67|11523.67|11523.78|11523.78|11523.38|11523.38|0
1643386170000|2022-01-28 16:09:30|11523.72|11523.72|11523.83|11523.83|11523.83|11523.83|11523.72|11523.72|0
1643386180000|2022-01-28 16:09:40|11523.71|11523.71|11523.71|11523.71|11523.71|11523.71|11523.71|11523.71|0
1643386190000|2022-01-28 16:09:50|11523.29|11523.29|11522.9|11522.9|11523.29|11523.29|11522.9|11522.9|0
1643386200000|2022-01-28 16:10:00|11522.98|11522.98|11522.23|11522.23|11522.98|11522.98|11522.08|11522.08|0
1643386210000|2022-01-28 16:10:10|11522.4|11522.4|11522.9|11522.9|11522.9|11522.9|11522.4|11522.4|0
1643386220000|2022-01-28 16:10:20|11523.88|11523.88|11523.88|11523.88|11523.88|11523.88|11523.88|11523.88|0
1643386230000|2022-01-28 16:10:30|11525.21|11525.21|11525.44|11525.44|11525.44|11525.44|11525.21|11525.21|0
1643386250000|2022-01-28 16:10:50|11525.26|11525.26|11525.65|11525.65|11525.65|11525.65|11525.26|11525.26|0
1643386260000|2022-01-28 16:11:00|11525.82|11525.82|11528.36|11528.36|11528.36|11528.36|11525.82|11525.82|0
1643386270000|2022-01-28 16:11:10|11528.17|11528.17|11528.17|11528.17|11528.17|11528.17|11528.17|11528.17|0
1643386280000|2022-01-28 16:11:20|11527.77|11527.77|11528.32|11528.32|11528.32|11528.32|11527.77|11527.77|0
1643386290000|2022-01-28 16:11:30|11528.44|11528.44|11529.82|11529.82|11529.82|11529.82|11528.44|11528.44|0
1643386300000|2022-01-28 16:11:40|11530.22|11530.22|11531.03|11531.03|11531.03|11531.03|11530.22|11530.22|0
1643386310000|2022-01-28 16:11:50|11532.21|11532.21|11532.21|11532.21|11532.21|11532.21|11532.21|11532.21|0
1643386320000|2022-01-28 16:12:00|11532.4|11532.4|11532.21|11532.21|11532.4|11532.4|11532.21|11532.21|0
1643386330000|2022-01-28 16:12:10|11532.33|11532.33|11532.58|11532.58|11532.58|11532.58|11532.18|11532.18|0
1643386340000|2022-01-28 16:12:20|11532.84|11532.84|11532.84|11532.84|11532.84|11532.84|11532.84|11532.84|0
1643386350000|2022-01-28 16:12:30|11533.1|11533.1|11533.1|11533.1|11533.1|11533.1|11533.1|11533.1|0
1643386370000|2022-01-28 16:12:50|11533.26|11533.26|11534.23|11534.23|11534.23|11534.23|11533.26|11533.26|0
1643386380000|2022-01-28 16:13:00|11534.47|11534.47|11533.73|11533.73|11534.47|11534.47|11533.09|11533.09|0
1643386390000|2022-01-28 16:13:10|11533.49|11533.49|11533.57|11533.57|11533.57|11533.57|11533.49|11533.49|0
1643386400000|2022-01-28 16:13:20|11532.38|11532.38|11532.38|11532.38|11532.38|11532.38|11532.38|11532.38|0
1643386410000|2022-01-28 16:13:30|11532.45|11532.45|11532.49|11532.49|11532.49|11532.49|11532.45|11532.45|0
1643386420000|2022-01-28 16:13:40|11533.47|11533.47|11533.59|11533.59|11533.59|11533.59|11533.47|11533.47|0
1643386430000|2022-01-28 16:13:50|11533.71|11533.71|11533.71|11533.71|11533.71|11533.71|11533.71|11533.71|0
1643386440000|2022-01-28 16:14:00|11533.59|11533.59|11532.53|11532.53|11533.59|11533.59|11532.53|11532.53|0
1643386450000|2022-01-28 16:14:10|11532.23|11532.23|11529.17|11529.17|11532.23|11532.23|11528.75|11528.75|0
1643386460000|2022-01-28 16:14:20|11528.83|11528.83|11528.57|11528.57|11528.83|11528.83|11528.57|11528.57|0
1643386480000|2022-01-28 16:14:40|11528.41|11528.41|11528.37|11528.37|11528.41|11528.41|11528.21|11528.21|0
1643386490000|2022-01-28 16:14:50|11527.98|11527.98|11527.98|11527.98|11527.98|11527.98|11527.98|11527.98|0
1643386500000|2022-01-28 16:15:00|11527.86|11527.86|11528.07|11528.07|11528.07|11528.07|11527.62|11527.62|0
1643386520000|2022-01-28 16:15:20|11527.64|11527.64|11528.13|11528.13|11528.13|11528.13|11527.64|11527.64|0
1643386530000|2022-01-28 16:15:30|11527.96|11527.96|11526|11526|11527.96|11527.96|11525.61|11525.61|0
1643386540000|2022-01-28 16:15:40|11526.21|11526.21|11525.4|11525.4|11526.38|11526.38|11525.19|11525.19|0
1643386550000|2022-01-28 16:15:50|11526.73|11526.73|11527.76|11527.76|11527.91|11527.91|11526.73|11526.73|0
1643386570000|2022-01-28 16:16:10|11528|11528|11528.69|11528.69|11528.69|11528.69|11528|11528|0
1643386590000|2022-01-28 16:16:30|11529.16|11529.16|11529.16|11529.16|11529.16|11529.16|11529.16|11529.16|0
1643386600000|2022-01-28 16:16:40|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|0
1643386610000|2022-01-28 16:16:50|11529.43|11529.43|11529.78|11529.78|11529.78|11529.78|11529.43|11529.43|0
1643386620000|2022-01-28 16:17:00|11529.98|11529.98|11530.96|11530.96|11530.96|11530.96|11529.78|11529.78|0
1643386630000|2022-01-28 16:17:10|11531.94|11531.94|11534.01|11534.01|11534.01|11534.01|11531.94|11531.94|0
1643386640000|2022-01-28 16:17:20|11534.14|11534.14|11533.61|11533.61|11534.14|11534.14|11533.16|11533.16|0
1643386650000|2022-01-28 16:17:30|11533.82|11533.82|11533.94|11533.94|11533.94|11533.94|11533.82|11533.82|0
1643386660000|2022-01-28 16:17:40|11534.34|11534.34|11534.34|11534.34|11534.34|11534.34|11534.34|11534.34|0
1643386670000|2022-01-28 16:17:50|11534.51|11534.51|11534.62|11534.62|11534.62|11534.62|11534.51|11534.51|0
1643386680000|2022-01-28 16:18:00|11535.04|11535.04|11535.29|11535.29|11535.44|11535.44|11535.04|11535.04|0
1643386690000|2022-01-28 16:18:10|11535.5|11535.5|11535.06|11535.06|11535.5|11535.5|11535.06|11535.06|0
1643386700000|2022-01-28 16:18:20|11534.82|11534.82|11536.78|11536.78|11536.78|11536.78|11534.82|11534.82|0
1643386710000|2022-01-28 16:18:30|11536.95|11536.95|11536.95|11536.95|11537.05|11537.05|11536.68|11536.68|0
1643386720000|2022-01-28 16:18:40|11537.26|11537.26|11538.57|11538.57|11538.57|11538.57|11537.26|11537.26|0
1643386730000|2022-01-28 16:18:50|11538.99|11538.99|11538.23|11538.23|11538.99|11538.99|11538.23|11538.23|0
1643386740000|2022-01-28 16:19:00|11538.36|11538.36|11539.62|11539.62|11539.62|11539.62|11538.36|11538.36|0
1643386750000|2022-01-28 16:19:10|11539.22|11539.22|11539.22|11539.22|11539.43|11539.43|11539.22|11539.22|0
1643386760000|2022-01-28 16:19:20|11539.48|11539.48|11542.39|11542.39|11542.39|11542.39|11539.48|11539.48|0
1643386780000|2022-01-28 16:19:40|11543.37|11543.37|11543.78|11543.78|11543.78|11543.78|11543.37|11543.37|0
1643386790000|2022-01-28 16:19:50|11544.02|11544.02|11544.14|11544.14|11544.14|11544.14|11544.02|11544.02|0
1643386800000|2022-01-28 16:20:00|11545.12|11545.12|11543.65|11543.65|11545.12|11545.12|11543.65|11543.65|0
1643386810000|2022-01-28 16:20:10|11544.05|11544.05|11544.45|11544.45|11544.45|11544.45|11544.05|11544.05|0
1643386820000|2022-01-28 16:20:20|11544.1|11544.1|11543.49|11543.49|11544.1|11544.1|11543.49|11543.49|0
1643386830000|2022-01-28 16:20:30|11543.7|11543.7|11543.7|11543.7|11543.7|11543.7|11543.7|11543.7|0
1643386840000|2022-01-28 16:20:40|11544.05|11544.05|11544.04|11544.04|11544.05|11544.05|11543.83|11543.83|0
1643386850000|2022-01-28 16:20:50|11543.69|11543.69|11542.75|11542.75|11543.69|11543.69|11542.75|11542.75|0
1643386860000|2022-01-28 16:21:00|11542.53|11542.53|11542.03|11542.03|11542.53|11542.53|11542.03|11542.03|0
1643386870000|2022-01-28 16:21:10|11541.24|11541.24|11541.64|11541.64|11541.64|11541.64|11541.24|11541.24|0
1643386880000|2022-01-28 16:21:20|11542.62|11542.62|11542.62|11542.62|11542.62|11542.62|11542.62|11542.62|0
1643386890000|2022-01-28 16:21:30|11542.72|11542.72|11542.4|11542.4|11542.77|11542.77|11542.4|11542.4|0
1643386900000|2022-01-28 16:21:40|11542.61|11542.61|11542.61|11542.61|11542.61|11542.61|11542.61|11542.61|0
1643386910000|2022-01-28 16:21:50|11542.95|11542.95|11542.95|11542.95|11542.95|11542.95|11542.95|11542.95|0
1643386920000|2022-01-28 16:22:00|11543.14|11543.14|11542.16|11542.16|11543.14|11543.14|11542.16|11542.16|0
1643386930000|2022-01-28 16:22:10|11542.55|11542.55|11542.55|11542.55|11542.55|11542.55|11542.55|11542.55|0
1643386940000|2022-01-28 16:22:20|11542.77|11542.77|11542.77|11542.77|11542.77|11542.77|11542.77|11542.77|0
1643386950000|2022-01-28 16:22:30|11542.93|11542.93|11542.73|11542.73|11542.93|11542.93|11542.73|11542.73|0
1643386960000|2022-01-28 16:22:40|11544.69|11544.69|11544.69|11544.69|11544.69|11544.69|11543.71|11543.71|0
1643386970000|2022-01-28 16:22:50|11545.67|11545.67|11546.65|11546.65|11546.65|11546.65|11545.67|11545.67|0
1643386980000|2022-01-28 16:23:00|11547|11547|11545.25|11545.25|11547.12|11547.12|11544.39|11544.39|0
1643386990000|2022-01-28 16:23:10|11544.86|11544.86|11544.86|11544.86|11544.86|11544.86|11544.86|11544.86|0
1643387000000|2022-01-28 16:23:20|11544.7|11544.7|11545.12|11545.12|11545.12|11545.12|11544.7|11544.7|0
1643387010000|2022-01-28 16:23:30|11544.72|11544.72|11544.72|11544.72|11544.72|11544.72|11544.72|11544.72|0
1643387020000|2022-01-28 16:23:40|11545.7|11545.7|11545.7|11545.7|11545.7|11545.7|11545.7|11545.7|0
1643387030000|2022-01-28 16:23:50|11545.91|11545.91|11545.91|11545.91|11545.91|11545.91|11545.91|11545.91|0
1643387040000|2022-01-28 16:24:00|11546.15|11546.15|11542.65|11542.65|11546.15|11546.15|11542.65|11542.65|0
1643387050000|2022-01-28 16:24:10|11541.46|11541.46|11541.33|11541.33|11541.52|11541.52|11541.33|11541.33|0
1643387060000|2022-01-28 16:24:20|11542.37|11542.37|11543.43|11543.43|11543.55|11543.55|11542.37|11542.37|0
1643387070000|2022-01-28 16:24:30|11543.66|11543.66|11543.66|11543.66|11543.66|11543.66|11543.66|11543.66|0
1643387080000|2022-01-28 16:24:40|11544.06|11544.06|11543.71|11543.71|11544.06|11544.06|11543.71|11543.71|0
1643387090000|2022-01-28 16:24:50|11543.66|11543.66|11543.96|11543.96|11544.16|11544.16|11543.66|11543.66|0
1643387100000|2022-01-28 16:25:00|11544.12|11544.12|11545.93|11545.93|11546.33|11546.33|11544.12|11544.12|0
1643387110000|2022-01-28 16:25:10|11546.05|11546.05|11547|11547|11547.64|11547.64|11546.05|11546.05|0
1643387120000|2022-01-28 16:25:20|11547.22|11547.22|11547.22|11547.22|11547.61|11547.61|11547.22|11547.22|0
1643387130000|2022-01-28 16:25:30|11547.29|11547.29|11548.04|11548.04|11548.43|11548.43|11547.29|11547.29|0
1643387140000|2022-01-28 16:25:40|11548.38|11548.38|11549.83|11549.83|11549.83|11549.83|11548.38|11548.38|0
1643387150000|2022-01-28 16:25:50|11550.17|11550.17|11551.8|11551.8|11551.8|11551.8|11550.17|11550.17|0
1643387160000|2022-01-28 16:26:00|11552.15|11552.15|11553.46|11553.46|11553.46|11553.46|11552.15|11552.15|0
1643387170000|2022-01-28 16:26:10|11554.44|11554.44|11554.96|11554.96|11554.96|11554.96|11554.44|11554.44|0
1643387180000|2022-01-28 16:26:20|11555.93|11555.93|11558.46|11558.46|11558.46|11558.46|11555.93|11555.93|0
1643387190000|2022-01-28 16:26:30|11557.49|11557.49|11558.09|11558.09|11558.09|11558.09|11557.43|11557.43|0
1643387200000|2022-01-28 16:26:40|11558.26|11558.26|11559.18|11559.18|11559.18|11559.18|11558.26|11558.26|0
1643387210000|2022-01-28 16:26:50|11559.3|11559.3|11562.83|11562.83|11562.83|11562.83|11559.19|11559.19|0
1643387220000|2022-01-28 16:27:00|11562.86|11562.86|11564.53|11564.53|11564.74|11564.74|11562.86|11562.86|0
1643387230000|2022-01-28 16:27:10|11562.57|11562.57|11562.17|11562.17|11562.57|11562.57|11562.17|11562.17|0
1643387270000|2022-01-28 16:27:50|11562.41|11562.41|11564.59|11564.59|11564.59|11564.59|11562.29|11562.29|0
1643387280000|2022-01-28 16:28:00|11564.74|11564.74|11564.96|11564.96|11564.96|11564.96|11564.74|11564.74|0
1643387290000|2022-01-28 16:28:10|11565.12|11565.12|11564.57|11564.57|11565.12|11565.12|11564.57|11564.57|0
1643387300000|2022-01-28 16:28:20|11564.8|11564.8|11563.64|11563.64|11564.82|11564.82|11563.64|11563.64|0
1643387310000|2022-01-28 16:28:30|11563.85|11563.85|11565.38|11565.38|11565.38|11565.38|11563.85|11563.85|0
1643387320000|2022-01-28 16:28:40|11565.5|11565.5|11564.76|11564.76|11566.69|11566.69|11564.76|11564.76|0
1643387330000|2022-01-28 16:28:50|11564.53|11564.53|11564.57|11564.57|11564.57|11564.57|11564.36|11564.36|0
1643387340000|2022-01-28 16:29:00|11564.73|11564.73|11561.96|11561.96|11564.73|11564.73|11561.96|11561.96|0
1643387350000|2022-01-28 16:29:10|11561.71|11561.71|11558.05|11558.05|11561.71|11561.71|11557.08|11557.08|0
1643387360000|2022-01-28 16:29:20|11557.08|11557.08|11555.48|11555.48|11558.05|11558.05|11555.48|11555.48|0
1643387370000|2022-01-28 16:29:30|11555.03|11555.03|11555.59|11555.59|11555.6|11555.6|11554.46|11554.46|0
1643387380000|2022-01-28 16:29:40|11554.41|11554.41|11551.23|11551.23|11554.57|11554.57|11551.23|11551.23|0
1643387390000|2022-01-28 16:29:50|11551.08|11551.08|11552.11|11552.11|11552.41|11552.41|11550.04|11550.04|0
1643616900000|2022-01-31 08:15:00|11679.81|11679.81|11688.97|11688.97|11688.97|11688.97|11679.81|11679.81|0
1643616910000|2022-01-31 08:15:10|11690.01|11690.01|11691.3|11691.3|11691.3|11691.3|11689.9|11689.9|0
1643616920000|2022-01-31 08:15:20|11691.5|11691.5|11693.19|11693.19|11693.19|11693.19|11691.5|11691.5|0
1643616930000|2022-01-31 08:15:30|11693.6|11693.6|11696.33|11696.33|11696.33|11696.33|11693.6|11693.6|0
1643616940000|2022-01-31 08:15:40|11697.02|11697.02|11699.63|11699.63|11700.75|11700.75|11696.42|11696.42|0
1643616950000|2022-01-31 08:15:50|11700.43|11700.43|11702.04|11702.04|11702.04|11702.04|11700.43|11700.43|0
1643616960000|2022-01-31 08:16:00|11701.83|11701.83|11701.2|11701.2|11701.83|11701.83|11701.04|11701.04|0
1643616970000|2022-01-31 08:16:10|11700.02|11700.02|11700.63|11700.63|11700.63|11700.63|11700.02|11700.02|0
1643616980000|2022-01-31 08:16:20|11699.79|11699.79|11702.73|11702.73|11702.73|11702.73|11699.79|11699.79|0
1643616990000|2022-01-31 08:16:30|11702.96|11702.96|11702.96|11702.96|11702.96|11702.96|11702.96|11702.96|0
1643617000000|2022-01-31 08:16:40|11701.75|11701.75|11701.75|11701.75|11701.75|11701.75|11701.75|11701.75|0
1643617010000|2022-01-31 08:16:50|11701.13|11701.13|11701.92|11701.92|11702.32|11702.32|11701.13|11701.13|0
1643617020000|2022-01-31 08:17:00|11701.52|11701.52|11700.58|11700.58|11701.52|11701.52|11700.58|11700.58|0
1643617030000|2022-01-31 08:17:10|11702.54|11702.54|11705.48|11705.48|11705.48|11705.48|11702.54|11702.54|0
1643617040000|2022-01-31 08:17:20|11705.31|11705.31|11703.68|11703.68|11705.31|11705.31|11699.76|11699.76|0
1643617050000|2022-01-31 08:17:30|11704.04|11704.04|11702.96|11702.96|11704.09|11704.09|11702.96|11702.96|0
1643617070000|2022-01-31 08:17:50|11706.88|11706.88|11706.88|11706.88|11706.88|11706.88|11706.88|11706.88|0
1643617080000|2022-01-31 08:18:00|11706.99|11706.99|11705.19|11705.19|11706.99|11706.99|11705.19|11705.19|0
1643617090000|2022-01-31 08:18:10|11704|11704|11693.71|11693.71|11704|11704|11693.71|11693.71|0
1643617100000|2022-01-31 08:18:20|11694.72|11694.72|11694.63|11694.63|11694.72|11694.72|11694.22|11694.22|0
1643617110000|2022-01-31 08:18:30|11694.3|11694.3|11697.08|11697.08|11697.08|11697.08|11694.3|11694.3|0
1643617120000|2022-01-31 08:18:40|11697.32|11697.32|11701.24|11701.24|11701.24|11701.24|11697.32|11697.32|0
1643617140000|2022-01-31 08:19:00|11700.72|11700.72|11702.11|11702.11|11702.68|11702.68|11700.72|11700.72|0
1643617150000|2022-01-31 08:19:10|11704.07|11704.07|11705.45|11705.45|11705.45|11705.45|11704.07|11704.07|0
1643617160000|2022-01-31 08:19:20|11701.13|11701.13|11704.77|11704.77|11704.77|11704.77|11701.13|11701.13|0
1643617180000|2022-01-31 08:19:40|11705.18|11705.18|11705.18|11705.18|11705.18|11705.18|11705.18|11705.18|0
1643617200000|2022-01-31 08:20:00|11705.58|11705.58|11698.43|11698.43|11705.58|11705.58|11698.43|11698.43|0
1643617210000|2022-01-31 08:20:10|11695.15|11695.15|11685.11|11685.11|11695.15|11695.15|11683.15|11683.15|0
1643617220000|2022-01-31 08:20:20|11684.85|11684.85|11674.8|11674.8|11684.85|11684.85|11674.8|11674.8|0
1643617230000|2022-01-31 08:20:30|11675.22|11675.22|11675.67|11675.67|11675.67|11675.67|11675.22|11675.22|0
1643617240000|2022-01-31 08:20:40|11674.2|11674.2|11673.91|11673.91|11674.2|11674.2|11671.84|11671.84|0
1643617250000|2022-01-31 08:20:50|11674.14|11674.14|11674.19|11674.19|11674.19|11674.19|11674.14|11674.14|0
1643617260000|2022-01-31 08:21:00|11676.57|11676.57|11685.31|11685.31|11685.31|11685.31|11676.57|11676.57|0
1643617270000|2022-01-31 08:21:10|11685.43|11685.43|11687.99|11687.99|11687.99|11687.99|11685.43|11685.43|0
1643617280000|2022-01-31 08:21:20|11686.81|11686.81|11686.81|11686.81|11686.81|11686.81|11686.81|11686.81|0
1643617290000|2022-01-31 08:21:30|11687.85|11687.85|11694.74|11694.74|11694.74|11694.74|11687.85|11687.85|0
1643617300000|2022-01-31 08:21:40|11695.93|11695.93|11693.97|11693.97|11695.93|11695.93|11693.97|11693.97|0
1643617310000|2022-01-31 08:21:50|11693.63|11693.63|11691.65|11691.65|11694.4|11694.4|11691.65|11691.65|0
1643617320000|2022-01-31 08:22:00|11691.8|11691.8|11696|11696|11696.71|11696.71|11690.62|11690.62|0
1643617330000|2022-01-31 08:22:10|11696.98|11696.98|11696.98|11696.98|11696.98|11696.98|11696.98|11696.98|0
1643617350000|2022-01-31 08:22:30|11697.46|11697.46|11697.46|11697.46|11697.46|11697.46|11697.46|11697.46|0
1643617370000|2022-01-31 08:22:50|11697.86|11697.86|11698.69|11698.69|11698.77|11698.77|11697.86|11697.86|0
1643617380000|2022-01-31 08:23:00|11698.29|11698.29|11697.89|11697.89|11698.44|11698.44|11696.91|11696.91|0
1643617390000|2022-01-31 08:23:10|11699.08|11699.08|11702.81|11702.81|11704.29|11704.29|11699.08|11699.08|0
1643617410000|2022-01-31 08:23:30|11702.97|11702.97|11705.45|11705.45|11705.87|11705.87|11702.97|11702.97|0
1643617420000|2022-01-31 08:23:40|11705.61|11705.61|11705.82|11705.82|11705.82|11705.82|11704.63|11704.63|0
1643617430000|2022-01-31 08:23:50|11705.99|11705.99|11705.99|11705.99|11705.99|11705.99|11705.99|11705.99|0
1643617440000|2022-01-31 08:24:00|11707.17|11707.17|11706.99|11706.99|11707.17|11707.17|11705.99|11705.99|0
1643617450000|2022-01-31 08:24:10|11706.78|11706.78|11706.88|11706.88|11706.88|11706.88|11706.78|11706.78|0
1643617460000|2022-01-31 08:24:20|11707.25|11707.25|11698.24|11698.24|11707.25|11707.25|11698.24|11698.24|0
1643617470000|2022-01-31 08:24:30|11697.63|11697.63|11697.39|11697.39|11697.63|11697.63|11697.39|11697.39|0
1643617490000|2022-01-31 08:24:50|11697.73|11697.73|11698.6|11698.6|11698.6|11698.6|11697.73|11697.73|0
1643617500000|2022-01-31 08:25:00|11698.09|11698.09|11698.93|11698.93|11698.93|11698.93|11698.09|11698.09|0
1643617510000|2022-01-31 08:25:10|11699.34|11699.34|11699.21|11699.21|11699.34|11699.34|11697.97|11697.97|0
1643617520000|2022-01-31 08:25:20|11696.27|11696.27|11696.39|11696.39|11696.39|11696.39|11696.27|11696.27|0
1643617530000|2022-01-31 08:25:30|11694.02|11694.02|11694.72|11694.72|11694.72|11694.72|11694.02|11694.02|0
1643617540000|2022-01-31 08:25:40|11694.3|11694.3|11692.11|11692.11|11694.3|11694.3|11692.11|11692.11|0
1643617550000|2022-01-31 08:25:50|11689.46|11689.46|11686.85|11686.85|11689.46|11689.46|11686.85|11686.85|0
1643617560000|2022-01-31 08:26:00|11685.25|11685.25|11685.6|11685.6|11685.6|11685.6|11685.25|11685.25|0
1643617570000|2022-01-31 08:26:10|11685.94|11685.94|11688.24|11688.24|11688.24|11688.24|11685.83|11685.83|0
1643617580000|2022-01-31 08:26:20|11690.41|11690.41|11692.37|11692.37|11692.87|11692.87|11690.41|11690.41|0
1643617590000|2022-01-31 08:26:30|11691.39|11691.39|11692.37|11692.37|11692.37|11692.37|11691.39|11691.39|0
1643617600000|2022-01-31 08:26:40|11692.87|11692.87|11690.91|11690.91|11692.87|11692.87|11690.91|11690.91|0
1643617610000|2022-01-31 08:26:50|11689.94|11689.94|11691.12|11691.12|11691.12|11691.12|11689.94|11689.94|0
1643617630000|2022-01-31 08:27:10|11691.52|11691.52|11692.02|11692.02|11692.02|11692.02|11691.52|11691.52|0
1643617640000|2022-01-31 08:27:20|11691.04|11691.04|11690.25|11690.25|11691.04|11691.04|11690.25|11690.25|0
1643617650000|2022-01-31 08:27:30|11689.85|11689.85|11690.21|11690.21|11690.21|11690.21|11689.85|11689.85|0
1643617660000|2022-01-31 08:27:40|11692.58|11692.58|11695.25|11695.25|11695.25|11695.25|11692.58|11692.58|0
1643617670000|2022-01-31 08:27:50|11697.03|11697.03|11697.27|11697.27|11697.27|11697.27|11697.03|11697.03|0
1643617680000|2022-01-31 08:28:00|11696.87|11696.87|11697.33|11697.33|11698.65|11698.65|11696.87|11696.87|0
1643617690000|2022-01-31 08:28:10|11696.14|11696.14|11695.04|11695.04|11696.14|11696.14|11695.04|11695.04|0
1643617700000|2022-01-31 08:28:20|11694.54|11694.54|11689.7|11689.7|11694.54|11694.54|11689.7|11689.7|0
1643617710000|2022-01-31 08:28:30|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|0
1643617730000|2022-01-31 08:28:50|11689.49|11689.49|11688.35|11688.35|11689.54|11689.54|11688.35|11688.35|0
1643617740000|2022-01-31 08:29:00|11687.35|11687.35|11686.49|11686.49|11687.35|11687.35|11686.26|11686.26|0
1643617750000|2022-01-31 08:29:10|11686.54|11686.54|11685.45|11685.45|11686.54|11686.54|11685.45|11685.45|0
1643617760000|2022-01-31 08:29:20|11684.82|11684.82|11682.23|11682.23|11684.82|11684.82|11682.23|11682.23|0
1643617770000|2022-01-31 08:29:30|11681.43|11681.43|11679.91|11679.91|11681.43|11681.43|11679.91|11679.91|0
1643617780000|2022-01-31 08:29:40|11678.72|11678.72|11678.72|11678.72|11678.72|11678.72|11678.72|11678.72|0
1643617800000|2022-01-31 08:30:00|11678.48|11678.48|11678.48|11678.48|11679|11679|11678.48|11678.48|0
1643617810000|2022-01-31 08:30:10|11677.44|11677.44|11676.6|11676.6|11677.56|11677.56|11676.6|11676.6|0
1643617820000|2022-01-31 08:30:20|11677.79|11677.79|11677.79|11677.79|11677.79|11677.79|11677.79|11677.79|0
1643617840000|2022-01-31 08:30:40|11676.99|11676.99|11676.99|11676.99|11676.99|11676.99|11676.99|11676.99|0
1643617860000|2022-01-31 08:31:00|11676.51|11676.51|11676.63|11676.63|11676.63|11676.63|11676.51|11676.51|0
1643617880000|2022-01-31 08:31:20|11676.37|11676.37|11666.36|11666.36|11676.54|11676.54|11666.26|11666.26|0
1643617890000|2022-01-31 08:31:30|11666.1|11666.1|11662.02|11662.02|11666.1|11666.1|11662.02|11662.02|0
1643617900000|2022-01-31 08:31:40|11663.98|11663.98|11661.04|11661.04|11663.98|11663.98|11661.04|11661.04|0
1643617910000|2022-01-31 08:31:50|11661.26|11661.26|11661.26|11661.26|11661.26|11661.26|11661.26|11661.26|0
1643617920000|2022-01-31 08:32:00|11659.3|11659.3|11657.31|11657.31|11659.3|11659.3|11657.31|11657.31|0
1643617930000|2022-01-31 08:32:10|11656.96|11656.96|11656.61|11656.61|11656.96|11656.96|11656.61|11656.61|0
1643617940000|2022-01-31 08:32:20|11656.27|11656.27|11656.27|11656.27|11656.27|11656.27|11656.27|11656.27|0
1643617950000|2022-01-31 08:32:30|11655.55|11655.55|11654.85|11654.85|11655.55|11655.55|11654.85|11654.85|0
1643617960000|2022-01-31 08:32:40|11656.04|11656.04|11655.87|11655.87|11656.04|11656.04|11655.87|11655.87|0
1643617970000|2022-01-31 08:32:50|11655.46|11655.46|11651.48|11651.48|11655.46|11655.46|11651.36|11651.36|0
1643617980000|2022-01-31 08:33:00|11650.84|11650.84|11650.84|11650.84|11650.84|11650.84|11650.84|11650.84|0
1643617990000|2022-01-31 08:33:10|11650.61|11650.61|11650.46|11650.46|11650.61|11650.61|11650.46|11650.46|0
1643618000000|2022-01-31 08:33:20|11650.34|11650.34|11650.33|11650.33|11650.34|11650.34|11649.77|11649.77|0
1643618020000|2022-01-31 08:33:40|11649.49|11649.49|11649.97|11649.97|11649.97|11649.97|11649.49|11649.49|0
1643618030000|2022-01-31 08:33:50|11650.47|11650.47|11650.47|11650.47|11650.47|11650.47|11650.47|11650.47|0
1643618050000|2022-01-31 08:34:10|11650.59|11650.59|11650.59|11650.59|11650.59|11650.59|11650.59|11650.59|0
1643618060000|2022-01-31 08:34:20|11649.68|11649.68|11654.33|11654.33|11654.33|11654.33|11649.68|11649.68|0
1643618070000|2022-01-31 08:34:30|11655.31|11655.31|11655.49|11655.49|11655.49|11655.49|11654.12|11654.12|0
1643618080000|2022-01-31 08:34:40|11656.68|11656.68|11656.68|11656.68|11656.68|11656.68|11656.68|11656.68|0
1643618090000|2022-01-31 08:34:50|11657.66|11657.66|11660.5|11660.5|11660.5|11660.5|11657.66|11657.66|0
1643618100000|2022-01-31 08:35:00|11660.85|11660.85|11662.03|11662.03|11662.03|11662.03|11660.85|11660.85|0
1643618110000|2022-01-31 08:35:10|11662.54|11662.54|11665.75|11665.75|11665.75|11665.75|11662.54|11662.54|0
1643618120000|2022-01-31 08:35:20|11668.12|11668.12|11671.21|11671.21|11671.61|11671.61|11667.7|11667.7|0
1643618130000|2022-01-31 08:35:30|11670.03|11670.03|11668.84|11668.84|11670.03|11670.03|11668.84|11668.84|0
1643618140000|2022-01-31 08:35:40|11667.66|11667.66|11667.66|11667.66|11667.66|11667.66|11667.66|11667.66|0
1643618160000|2022-01-31 08:36:00|11667.9|11667.9|11667.9|11667.9|11667.9|11667.9|11667.9|11667.9|0
1643618170000|2022-01-31 08:36:10|11666.71|11666.71|11666.71|11666.71|11666.71|11666.71|11666.71|11666.71|0
1643618190000|2022-01-31 08:36:30|11668.64|11668.64|11668.48|11668.48|11668.64|11668.64|11668.48|11668.48|0
1643618210000|2022-01-31 08:36:50|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|0
1643618220000|2022-01-31 08:37:00|11668.62|11668.62|11670.29|11670.29|11670.29|11670.29|11668.62|11668.62|0
1643618230000|2022-01-31 08:37:10|11670.69|11670.69|11668.83|11668.83|11670.69|11670.69|11668.73|11668.73|0
1643618240000|2022-01-31 08:37:20|11668.95|11668.95|11668.95|11668.95|11668.95|11668.95|11668.95|11668.95|0
1643618250000|2022-01-31 08:37:30|11667.97|11667.97|11666.01|11666.01|11667.97|11667.97|11666.01|11666.01|0
1643618260000|2022-01-31 08:37:40|11664.97|11664.97|11663.78|11663.78|11664.97|11664.97|11663.78|11663.78|0
1643618270000|2022-01-31 08:37:50|11664.12|11664.12|11663.49|11663.49|11664.12|11664.12|11663.49|11663.49|0
1643618280000|2022-01-31 08:38:00|11663.91|11663.91|11665.77|11665.77|11665.77|11665.77|11663.91|11663.91|0
1643618290000|2022-01-31 08:38:10|11667.73|11667.73|11668.98|11668.98|11668.98|11668.98|11667.73|11667.73|0
1643618300000|2022-01-31 08:38:20|11668.58|11668.58|11668.58|11668.58|11668.58|11668.58|11668.58|11668.58|0
1643618320000|2022-01-31 08:38:40|11669.76|11669.76|11669.76|11669.76|11669.76|11669.76|11669.76|11669.76|0
1643618330000|2022-01-31 08:38:50|11668.58|11668.58|11668.16|11668.16|11668.99|11668.99|11668.16|11668.16|0
1643618340000|2022-01-31 08:39:00|11666.98|11666.98|11667.2|11667.2|11667.2|11667.2|11666.87|11666.87|0
1643618350000|2022-01-31 08:39:10|11669.16|11669.16|11669.12|11669.12|11669.55|11669.55|11668.76|11668.76|0
1643618360000|2022-01-31 08:39:20|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|0
1643618370000|2022-01-31 08:39:30|11668.96|11668.96|11669.12|11669.12|11669.12|11669.12|11668.96|11668.96|0
1643618410000|2022-01-31 08:40:10|11667.94|11667.94|11669.79|11669.79|11669.9|11669.9|11667.94|11667.94|0
1643618430000|2022-01-31 08:40:30|11669.43|11669.43|11669.43|11669.43|11669.43|11669.43|11669.43|11669.43|0
1643618440000|2022-01-31 08:40:40|11669.88|11669.88|11665|11665|11669.88|11669.88|11665|11665|0
1643618470000|2022-01-31 08:41:10|11664.02|11664.02|11661.36|11661.36|11664.02|11664.02|11661.36|11661.36|0
1643618480000|2022-01-31 08:41:20|11660.18|11660.18|11660.06|11660.06|11660.18|11660.18|11660.06|11660.06|0
1643618500000|2022-01-31 08:41:40|11660.01|11660.01|11660.44|11660.44|11661.76|11661.76|11659.8|11659.8|0
1643618510000|2022-01-31 08:41:50|11660.31|11660.31|11661.25|11661.25|11661.25|11661.25|11660.06|11660.06|0
1643618520000|2022-01-31 08:42:00|11661.42|11661.42|11661.42|11661.42|11661.42|11661.42|11661.42|11661.42|0
1643618540000|2022-01-31 08:42:20|11661.8|11661.8|11661.97|11661.97|11661.97|11661.97|11661.8|11661.8|0
1643618550000|2022-01-31 08:42:30|11663.15|11663.15|11663.15|11663.15|11663.15|11663.15|11663.15|11663.15|0
1643618560000|2022-01-31 08:42:40|11663.4|11663.4|11663.63|11663.63|11663.63|11663.63|11663.4|11663.4|0
1643618570000|2022-01-31 08:42:50|11663.84|11663.84|11664.34|11664.34|11664.34|11664.34|11663.84|11663.84|0
1643618580000|2022-01-31 08:43:00|11664.55|11664.55|11663.35|11663.35|11664.55|11664.55|11663.35|11663.35|0
1643618590000|2022-01-31 08:43:10|11663.24|11663.24|11664.53|11664.53|11664.53|11664.53|11662.63|11662.63|0
1643618600000|2022-01-31 08:43:20|11664.38|11664.38|11663.52|11663.52|11664.5|11664.5|11663.52|11663.52|0
1643618610000|2022-01-31 08:43:30|11663.69|11663.69|11663.69|11663.69|11663.69|11663.69|11663.69|11663.69|0
1643618620000|2022-01-31 08:43:40|11665.64|11665.64|11666.83|11666.83|11666.83|11666.83|11665.64|11665.64|0
1643618640000|2022-01-31 08:44:00|11667.33|11667.33|11668.06|11668.06|11668.46|11668.46|11666.9|11666.9|0
1643618650000|2022-01-31 08:44:10|11668.23|11668.23|11668.25|11668.25|11668.41|11668.41|11667.43|11667.43|0
1643618660000|2022-01-31 08:44:20|11669.44|11669.44|11672.95|11672.95|11672.95|11672.95|11669.44|11669.44|0
1643618680000|2022-01-31 08:44:40|11672.5|11672.5|11674.36|11674.36|11674.36|11674.36|11672.5|11672.5|0
1643618690000|2022-01-31 08:44:50|11673.96|11673.96|11675.85|11675.85|11675.85|11675.85|11673.96|11673.96|0
1643618700000|2022-01-31 08:45:00|11676.86|11676.86|11678|11678|11678|11678|11676.86|11676.86|0
1643618710000|2022-01-31 08:45:10|11679.96|11679.96|11682.36|11682.36|11682.48|11682.48|11679.96|11679.96|0
1643618720000|2022-01-31 08:45:20|11682.56|11682.56|11688.03|11688.03|11688.03|11688.03|11682.56|11682.56|0
1643618730000|2022-01-31 08:45:30|11689.21|11689.21|11689.01|11689.01|11689.21|11689.21|11689.01|11689.01|0
1643618740000|2022-01-31 08:45:40|11688.05|11688.05|11687.73|11687.73|11688.05|11688.05|11687.25|11687.25|0
1643618750000|2022-01-31 08:45:50|11685.77|11685.77|11685.77|11685.77|11686.96|11686.96|11685.77|11685.77|0
1643618770000|2022-01-31 08:46:10|11685.14|11685.14|11685.01|11685.01|11685.14|11685.14|11684.37|11684.37|0
1643618780000|2022-01-31 08:46:20|11684.89|11684.89|11684.49|11684.49|11684.89|11684.89|11684.49|11684.49|0
1643618790000|2022-01-31 08:46:30|11684.6|11684.6|11684.6|11684.6|11684.6|11684.6|11684.6|11684.6|0
1643618810000|2022-01-31 08:46:50|11683.82|11683.82|11683.69|11683.69|11683.82|11683.82|11683.69|11683.69|0
1643618830000|2022-01-31 08:47:10|11683.57|11683.57|11682.77|11682.77|11683.57|11683.57|11682.77|11682.77|0
1643618840000|2022-01-31 08:47:20|11680.81|11680.81|11680.81|11680.81|11680.81|11680.81|11680.81|11680.81|0
1643618850000|2022-01-31 08:47:30|11681.21|11681.21|11680.41|11680.41|11681.21|11681.21|11680.41|11680.41|0
1643618880000|2022-01-31 08:48:00|11680.59|11680.59|11680.71|11680.71|11680.71|11680.71|11680.59|11680.59|0
1643618890000|2022-01-31 08:48:10|11681.51|11681.51|11679|11679|11681.51|11681.51|11679|11679|0
1643618910000|2022-01-31 08:48:30|11678.49|11678.49|11679.42|11679.42|11679.42|11679.42|11678.49|11678.49|0
1643618920000|2022-01-31 08:48:40|11679.32|11679.32|11679.32|11679.32|11680.5|11680.5|11679.32|11679.32|0
1643618930000|2022-01-31 08:48:50|11679.27|11679.27|11679.22|11679.22|11679.27|11679.27|11679.22|11679.22|0
1643618940000|2022-01-31 08:49:00|11679.18|11679.18|11679.13|11679.13|11679.18|11679.18|11678.61|11678.61|0
1643618950000|2022-01-31 08:49:10|11679.5|11679.5|11683.82|11683.82|11683.82|11683.82|11679.5|11679.5|0
1643618960000|2022-01-31 08:49:20|11684.33|11684.33|11685.97|11685.97|11685.97|11685.97|11684.33|11684.33|0
1643618970000|2022-01-31 08:49:30|11686.07|11686.07|11686.67|11686.67|11686.67|11686.67|11685.08|11685.08|0
1643618980000|2022-01-31 08:49:40|11686.98|11686.98|11689|11689|11689|11689|11686.98|11686.98|0
1643618990000|2022-01-31 08:49:50|11689.98|11689.98|11689.98|11689.98|11689.98|11689.98|11689.98|11689.98|0
1643619000000|2022-01-31 08:50:00|11689.53|11689.53|11689.65|11689.65|11689.65|11689.65|11689.53|11689.53|0
1643619010000|2022-01-31 08:50:10|11689.82|11689.82|11693.41|11693.41|11693.41|11693.41|11689.18|11689.18|0
1643619020000|2022-01-31 08:50:20|11691.45|11691.45|11691.16|11691.16|11691.45|11691.45|11690.47|11690.47|0
1643619030000|2022-01-31 08:50:30|11690.83|11690.83|11689.14|11689.14|11690.83|11690.83|11689.14|11689.14|0
1643619040000|2022-01-31 08:50:40|11688.79|11688.79|11688.79|11688.79|11688.79|11688.79|11688.79|11688.79|0
1643619050000|2022-01-31 08:50:50|11688.45|11688.45|11688.45|11688.45|11688.45|11688.45|11688.45|11688.45|0
1643619060000|2022-01-31 08:51:00|11688.24|11688.24|11687.87|11687.87|11688.24|11688.24|11687.87|11687.87|0
1643619070000|2022-01-31 08:51:10|11688.08|11688.08|11688.08|11688.08|11688.08|11688.08|11688.08|11688.08|0
1643619090000|2022-01-31 08:51:30|11685.14|11685.14|11682.77|11682.77|11685.14|11685.14|11682.77|11682.77|0
1643619100000|2022-01-31 08:51:40|11682.27|11682.27|11679.08|11679.08|11682.27|11682.27|11679.08|11679.08|0
1643619110000|2022-01-31 08:51:50|11678.58|11678.58|11677.8|11677.8|11678.58|11678.58|11677.8|11677.8|0
1643619120000|2022-01-31 08:52:00|11674.24|11674.24|11674.44|11674.44|11674.44|11674.44|11674.24|11674.24|0
1643619130000|2022-01-31 08:52:10|11675.07|11675.07|11675.07|11675.07|11675.07|11675.07|11675.07|11675.07|0
1643619140000|2022-01-31 08:52:20|11675.49|11675.49|11676.95|11676.95|11676.95|11676.95|11675.49|11675.49|0
1643619150000|2022-01-31 08:52:30|11676.84|11676.84|11676.84|11676.84|11676.84|11676.84|11676.84|11676.84|0
1643619170000|2022-01-31 08:52:50|11680.23|11680.23|11681.44|11681.44|11681.44|11681.44|11680.23|11680.23|0
1643619180000|2022-01-31 08:53:00|11681.79|11681.79|11681.99|11681.99|11681.99|11681.99|11681.79|11681.79|0
1643619190000|2022-01-31 08:53:10|11681.78|11681.78|11682.5|11682.5|11682.5|11682.5|11681.59|11681.59|0
1643619200000|2022-01-31 08:53:20|11682.89|11682.89|11685.26|11685.26|11685.26|11685.26|11682.89|11682.89|0
1643619210000|2022-01-31 08:53:30|11685.52|11685.52|11685.52|11685.52|11685.52|11685.52|11685.52|11685.52|0
1643619220000|2022-01-31 08:53:40|11685.35|11685.35|11685.69|11685.69|11685.69|11685.69|11685.35|11685.35|0
1643619230000|2022-01-31 08:53:50|11685.35|11685.35|11684.5|11684.5|11685.35|11685.35|11684.5|11684.5|0
1643619240000|2022-01-31 08:54:00|11684.1|11684.1|11681.87|11681.87|11684.1|11684.1|11681.87|11681.87|0
1643619260000|2022-01-31 08:54:20|11681.62|11681.62|11681.62|11681.62|11681.62|11681.62|11681.41|11681.41|0
1643619270000|2022-01-31 08:54:30|11681.38|11681.38|11680.69|11680.69|11681.38|11681.38|11680.69|11680.69|0
1643619280000|2022-01-31 08:54:40|11680.85|11680.85|11680.85|11680.85|11680.85|11680.85|11680.85|11680.85|0
1643619290000|2022-01-31 08:54:50|11680.61|11680.61|11680.61|11680.61|11680.61|11680.61|11680.61|11680.61|0
1643619300000|2022-01-31 08:55:00|11679.43|11679.43|11678.45|11678.45|11679.43|11679.43|11678.45|11678.45|0
1643619310000|2022-01-31 08:55:10|11677.26|11677.26|11673.2|11673.2|11677.26|11677.26|11673.2|11673.2|0
1643619320000|2022-01-31 08:55:20|11672.7|11672.7|11671.62|11671.62|11672.7|11672.7|11671.62|11671.62|0
1643619330000|2022-01-31 08:55:30|11673.57|11673.57|11674.76|11674.76|11674.76|11674.76|11673.57|11673.57|0
1643619340000|2022-01-31 08:55:40|11675.95|11675.95|11676.34|11676.34|11676.34|11676.34|11675.95|11675.95|0
1643619350000|2022-01-31 08:55:50|11676.74|11676.74|11682.28|11682.28|11682.53|11682.53|11676.74|11676.74|0
1643619360000|2022-01-31 08:56:00|11682.68|11682.68|11683.72|11683.72|11683.72|11683.72|11682.68|11682.68|0
1643619370000|2022-01-31 08:56:10|11684.24|11684.24|11681.3|11681.3|11684.24|11684.24|11681.3|11681.3|0
1643619380000|2022-01-31 08:56:20|11680.32|11680.32|11679.76|11679.76|11680.32|11680.32|11679.76|11679.76|0
1643619390000|2022-01-31 08:56:30|11676.97|11676.97|11676.97|11676.97|11676.97|11676.97|11676.97|11676.97|0
1643619400000|2022-01-31 08:56:40|11678.16|11678.16|11678.16|11678.16|11678.16|11678.16|11678.16|11678.16|0
1643619420000|2022-01-31 08:57:00|11676.97|11676.97|11674.75|11674.75|11676.97|11676.97|11674.75|11674.75|0
1643619430000|2022-01-31 08:57:10|11672.79|11672.79|11666.71|11666.71|11672.79|11672.79|11666.23|11666.23|0
1643619440000|2022-01-31 08:57:20|11666.24|11666.24|11666.24|11666.24|11666.24|11666.24|11666.24|11666.24|0
1643619450000|2022-01-31 08:57:30|11665.26|11665.26|11665.26|11665.26|11665.26|11665.26|11665.26|11665.26|0
1643619470000|2022-01-31 08:57:50|11665.5|11665.5|11662.87|11662.87|11665.5|11665.5|11662.87|11662.87|0
1643619490000|2022-01-31 08:58:10|11663.85|11663.85|11663.85|11663.85|11663.85|11663.85|11663.85|11663.85|0
1643619500000|2022-01-31 08:58:20|11663.55|11663.55|11663.4|11663.4|11663.55|11663.55|11663.4|11663.4|0
1643619510000|2022-01-31 08:58:30|11663.61|11663.61|11663.61|11663.61|11663.61|11663.61|11663.61|11663.61|0
1643619520000|2022-01-31 08:58:40|11664.79|11664.79|11665.77|11665.77|11665.77|11665.77|11664.79|11664.79|0
1643619530000|2022-01-31 08:58:50|11665.89|11665.89|11665.89|11665.89|11665.89|11665.89|11665.89|11665.89|0
1643619540000|2022-01-31 08:59:00|11666.22|11666.22|11662.92|11662.92|11666.28|11666.28|11662.92|11662.92|0
1643619550000|2022-01-31 08:59:10|11662.42|11662.42|11662.53|11662.53|11662.53|11662.53|11662.42|11662.42|0
1643619560000|2022-01-31 08:59:20|11661.55|11661.55|11659.21|11659.21|11661.55|11661.55|11659.21|11659.21|0
1643619570000|2022-01-31 08:59:30|11660|11660|11660|11660|11660|11660|11660|11660|0
1643619580000|2022-01-31 08:59:40|11662.68|11662.68|11665.72|11665.72|11666.49|11666.49|11662.68|11662.68|0
1643619590000|2022-01-31 08:59:50|11665.47|11665.47|11665.47|11665.47|11665.47|11665.47|11665.47|11665.47|0
1643619620000|2022-01-31 09:00:20|11665.36|11665.36|11664.77|11664.77|11665.36|11665.36|11664.77|11664.77|0
1643619630000|2022-01-31 09:00:30|11664.56|11664.56|11664.85|11664.85|11664.85|11664.85|11664.34|11664.34|0
1643619650000|2022-01-31 09:00:50|11664.49|11664.49|11664.44|11664.44|11664.61|11664.61|11664.44|11664.44|0
1643619660000|2022-01-31 09:01:00|11664.27|11664.27|11665.25|11665.25|11665.25|11665.25|11664.27|11664.27|0
1643619670000|2022-01-31 09:01:10|11663.29|11663.29|11663.29|11663.29|11663.29|11663.29|11663.29|11663.29|0
1643619680000|2022-01-31 09:01:20|11664.07|11664.07|11664.47|11664.47|11666.84|11666.84|11664.07|11664.07|0
1643619690000|2022-01-31 09:01:30|11665.45|11665.45|11665.5|11665.5|11665.5|11665.5|11665.45|11665.45|0
1643619700000|2022-01-31 09:01:40|11668.37|11668.37|11668.48|11668.48|11668.48|11668.48|11668.37|11668.37|0
1643619710000|2022-01-31 09:01:50|11668.69|11668.69|11669.09|11669.09|11669.09|11669.09|11668.69|11668.69|0
1643619720000|2022-01-31 09:02:00|11669.49|11669.49|11667.11|11667.11|11669.49|11669.49|11667.11|11667.11|0
1643619730000|2022-01-31 09:02:10|11666.61|11666.61|11668.15|11668.15|11668.65|11668.65|11666.28|11666.28|0
1643619740000|2022-01-31 09:02:20|11667.98|11667.98|11667.98|11667.98|11667.98|11667.98|11667.98|11667.98|0
1643619750000|2022-01-31 09:02:30|11668.33|11668.33|11668.33|11668.33|11668.33|11668.33|11668.33|11668.33|0
1643619760000|2022-01-31 09:02:40|11669.51|11669.51|11670.17|11670.17|11670.17|11670.17|11669.51|11669.51|0
1643619770000|2022-01-31 09:02:50|11675.2|11675.2|11675.15|11675.15|11676.12|11676.12|11675.15|11675.15|0
1643619780000|2022-01-31 09:03:00|11675.02|11675.02|11675.23|11675.23|11675.23|11675.23|11675.02|11675.02|0
1643619800000|2022-01-31 09:03:20|11675.83|11675.83|11673.63|11673.63|11676|11676|11673.63|11673.63|0
1643619810000|2022-01-31 09:03:30|11673.33|11673.33|11673.33|11673.33|11673.33|11673.33|11673.33|11673.33|0
1643619820000|2022-01-31 09:03:40|11672.35|11672.35|11668.04|11668.04|11672.35|11672.35|11668.04|11668.04|0
1643619830000|2022-01-31 09:03:50|11667.81|11667.81|11667.1|11667.1|11667.81|11667.81|11666.87|11666.87|0
1643619850000|2022-01-31 09:04:10|11667.32|11667.32|11666.68|11666.68|11667.32|11667.32|11666.47|11666.47|0
1643619880000|2022-01-31 09:04:40|11665.5|11665.5|11664.03|11664.03|11665.5|11665.5|11664.03|11664.03|0
1643619900000|2022-01-31 09:05:00|11662.84|11662.84|11662.84|11662.84|11662.84|11662.84|11662.84|11662.84|0
1643619910000|2022-01-31 09:05:10|11662.97|11662.97|11662.85|11662.85|11662.97|11662.97|11662.85|11662.85|0
1643619920000|2022-01-31 09:05:20|11662.69|11662.69|11660.29|11660.29|11662.69|11662.69|11660.22|11660.22|0
1643619930000|2022-01-31 09:05:30|11660.19|11660.19|11649.9|11649.9|11660.19|11660.19|11649.9|11649.9|0
1643619940000|2022-01-31 09:05:40|11650.32|11650.32|11649.9|11649.9|11651.51|11651.51|11649.9|11649.9|0
1643619950000|2022-01-31 09:05:50|11649.7|11649.7|11649.7|11649.7|11649.7|11649.7|11649.7|11649.7|0
1643619960000|2022-01-31 09:06:00|11649.49|11649.49|11649.12|11649.12|11649.49|11649.49|11649.12|11649.12|0
1643619970000|2022-01-31 09:06:10|11649.17|11649.17|11649.43|11649.43|11649.43|11649.43|11649.17|11649.17|0
1643619980000|2022-01-31 09:06:20|11648.46|11648.46|11648.46|11648.46|11648.46|11648.46|11648.46|11648.46|0
1643620000000|2022-01-31 09:06:40|11650.41|11650.41|11650.05|11650.05|11650.41|11650.41|11650.05|11650.05|0
1643620010000|2022-01-31 09:06:50|11650.17|11650.17|11650.17|11650.17|11650.17|11650.17|11650.17|11650.17|0
1643620020000|2022-01-31 09:07:00|11649.95|11649.95|11650.92|11650.92|11650.92|11650.92|11649.95|11649.95|0
1643620040000|2022-01-31 09:07:20|11650.67|11650.67|11650.67|11650.67|11650.67|11650.67|11650.67|11650.67|0
1643620060000|2022-01-31 09:07:40|11650.13|11650.13|11648.45|11648.45|11650.13|11650.13|11648.45|11648.45|0
1643620070000|2022-01-31 09:07:50|11648.33|11648.33|11648.33|11648.33|11648.33|11648.33|11648.33|11648.33|0
1643620080000|2022-01-31 09:08:00|11647.64|11647.64|11647.64|11647.64|11647.64|11647.64|11647.64|11647.64|0
1643620090000|2022-01-31 09:08:10|11648.43|11648.43|11648.43|11648.43|11648.43|11648.43|11648.43|11648.43|0
1643620100000|2022-01-31 09:08:20|11648.64|11648.64|11650.6|11650.6|11650.6|11650.6|11648.64|11648.64|0
1643620110000|2022-01-31 09:08:30|11650.17|11650.17|11650.17|11650.17|11650.17|11650.17|11650.17|11650.17|0
1643620120000|2022-01-31 09:08:40|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|0
1643620130000|2022-01-31 09:08:50|11650.94|11650.94|11655.19|11655.19|11655.28|11655.28|11650.94|11650.94|0
1643620140000|2022-01-31 09:09:00|11655.57|11655.57|11660.09|11660.09|11660.09|11660.09|11655.57|11655.57|0
1643620150000|2022-01-31 09:09:10|11660.11|11660.11|11659.49|11659.49|11660.15|11660.15|11658.59|11658.59|0
1643620160000|2022-01-31 09:09:20|11659.34|11659.34|11659.34|11659.34|11659.34|11659.34|11659.34|11659.34|0
1643620170000|2022-01-31 09:09:30|11662.14|11662.14|11662.14|11662.14|11662.14|11662.14|11662.14|11662.14|0
1643620180000|2022-01-31 09:09:40|11662.7|11662.7|11662.7|11662.7|11662.7|11662.7|11662.7|11662.7|0
1643620190000|2022-01-31 09:09:50|11663.67|11663.67|11663.67|11663.67|11663.67|11663.67|11663.67|11663.67|0
1643620200000|2022-01-31 09:10:00|11661.72|11661.72|11661.72|11661.72|11661.72|11661.72|11661.72|11661.72|0
1643620210000|2022-01-31 09:10:10|11659.07|11659.07|11656.92|11656.92|11659.07|11659.07|11656.45|11656.45|0
1643620240000|2022-01-31 09:10:40|11656.8|11656.8|11656.68|11656.68|11656.8|11656.8|11656.68|11656.68|0
1643620250000|2022-01-31 09:10:50|11655.7|11655.7|11655.7|11655.7|11655.7|11655.7|11655.7|11655.7|0
1643620260000|2022-01-31 09:11:00|11655.49|11655.49|11655.49|11655.49|11655.49|11655.49|11655.49|11655.49|0
1643620270000|2022-01-31 09:11:10|11655.34|11655.34|11655.34|11655.34|11655.34|11655.34|11655.34|11655.34|0
1643620280000|2022-01-31 09:11:20|11655.19|11655.19|11654.49|11654.49|11655.19|11655.19|11654.49|11654.49|0
1643620290000|2022-01-31 09:11:30|11654.25|11654.25|11653.78|11653.78|11654.25|11654.25|11653.78|11653.78|0
1643620320000|2022-01-31 09:12:00|11653.28|11653.28|11652.17|11652.17|11654.47|11654.47|11652.17|11652.17|0
1643620330000|2022-01-31 09:12:10|11651.77|11651.77|11654.58|11654.58|11654.58|11654.58|11651.77|11651.77|0
1643620350000|2022-01-31 09:12:30|11654.93|11654.93|11654.58|11654.58|11654.93|11654.93|11654.58|11654.58|0
1643620370000|2022-01-31 09:12:50|11653.6|11653.6|11653.6|11653.6|11653.6|11653.6|11653.6|11653.6|0
1643620420000|2022-01-31 09:13:40|11653.39|11653.39|11653.39|11653.39|11653.39|11653.39|11653.39|11653.39|0
1643620430000|2022-01-31 09:13:50|11653.65|11653.65|11653.65|11653.65|11653.65|11653.65|11653.65|11653.65|0
1643620440000|2022-01-31 09:14:00|11653.49|11653.49|11653.99|11653.99|11653.99|11653.99|11653.49|11653.49|0
1643620450000|2022-01-31 09:14:10|11653.87|11653.87|11653.87|11653.87|11653.87|11653.87|11653.87|11653.87|0
1643620470000|2022-01-31 09:14:30|11653.81|11653.81|11653.69|11653.69|11653.81|11653.81|11653.69|11653.69|0
1643620490000|2022-01-31 09:14:50|11653.9|11653.9|11653.84|11653.84|11653.9|11653.9|11653.84|11653.84|0
1643620510000|2022-01-31 09:15:10|11653.72|11653.72|11653.72|11653.72|11653.72|11653.72|11653.72|11653.72|0
1643620530000|2022-01-31 09:15:30|11653.6|11653.6|11653.74|11653.74|11653.86|11653.86|11653.6|11653.6|0
1643620540000|2022-01-31 09:15:40|11655.91|11655.91|11660.06|11660.06|11660.06|11660.06|11655.91|11655.91|0
1643620550000|2022-01-31 09:15:50|11660.41|11660.41|11662.85|11662.85|11662.85|11662.85|11660.41|11660.41|0
1643620560000|2022-01-31 09:16:00|11662.5|11662.5|11662.5|11662.5|11662.5|11662.5|11662.5|11662.5|0
1643620570000|2022-01-31 09:16:10|11662.65|11662.65|11662.65|11662.65|11662.65|11662.65|11662.65|11662.65|0
1643620580000|2022-01-31 09:16:20|11661.68|11661.68|11661.26|11661.26|11661.68|11661.68|11661.26|11661.26|0
1643620590000|2022-01-31 09:16:30|11661.47|11661.47|11661.47|11661.47|11661.47|11661.47|11661.47|11661.47|0
1643620600000|2022-01-31 09:16:40|11661.82|11661.82|11661.98|11661.98|11661.98|11661.98|11661.82|11661.82|0
1643620620000|2022-01-31 09:17:00|11661.48|11661.48|11661.48|11661.48|11661.48|11661.48|11661.48|11661.48|0
1643620630000|2022-01-31 09:17:10|11662.32|11662.32|11662.75|11662.75|11662.75|11662.75|11662.32|11662.32|0
1643620640000|2022-01-31 09:17:20|11661.77|11661.77|11661.77|11661.77|11661.77|11661.77|11661.77|11661.77|0
1643620650000|2022-01-31 09:17:30|11661.65|11661.65|11661.65|11661.65|11661.65|11661.65|11661.65|11661.65|0
1643620660000|2022-01-31 09:17:40|11660.46|11660.46|11660.63|11660.63|11660.63|11660.63|11660.46|11660.46|0
1643620680000|2022-01-31 09:18:00|11661.03|11661.03|11661.18|11661.18|11661.18|11661.18|11660.79|11660.79|0
1643620690000|2022-01-31 09:18:10|11661.3|11661.3|11661.72|11661.72|11661.79|11661.79|11661.3|11661.3|0
1643620700000|2022-01-31 09:18:20|11662.9|11662.9|11662.9|11662.9|11662.9|11662.9|11662.9|11662.9|0
1643620720000|2022-01-31 09:18:40|11662.69|11662.69|11662.69|11662.69|11662.69|11662.69|11662.69|11662.69|0
1643620740000|2022-01-31 09:19:00|11663.15|11663.15|11663.15|11663.15|11663.15|11663.15|11663.15|11663.15|0
1643620750000|2022-01-31 09:19:10|11662.74|11662.74|11662.4|11662.4|11662.74|11662.74|11662.4|11662.4|0
1643620780000|2022-01-31 09:19:40|11662.28|11662.28|11662.23|11662.23|11662.28|11662.28|11662.04|11662.04|0
1643620810000|2022-01-31 09:20:10|11663.21|11663.21|11663.33|11663.33|11663.33|11663.33|11663.21|11663.21|0
1643620830000|2022-01-31 09:20:30|11664.31|11664.31|11664.31|11664.31|11664.31|11664.31|11664.31|11664.31|0
1643620840000|2022-01-31 09:20:40|11663.33|11663.33|11663.33|11663.33|11663.33|11663.33|11663.33|11663.33|0
1643620870000|2022-01-31 09:21:10|11663.5|11663.5|11663.5|11663.5|11663.5|11663.5|11663.5|11663.5|0
1643620880000|2022-01-31 09:21:20|11663.71|11663.71|11663.56|11663.56|11663.71|11663.71|11663.56|11663.56|0
1643620890000|2022-01-31 09:21:30|11663.25|11663.25|11663.25|11663.25|11663.25|11663.25|11663.25|11663.25|0
1643620900000|2022-01-31 09:21:40|11663.09|11663.09|11662.67|11662.67|11663.09|11663.09|11662.67|11662.67|0
1643620910000|2022-01-31 09:21:50|11662.54|11662.54|11661.23|11661.23|11662.54|11662.54|11659.27|11659.27|0
1643620920000|2022-01-31 09:22:00|11661.1|11661.1|11661.02|11661.02|11661.1|11661.1|11661.02|11661.02|0
1643620930000|2022-01-31 09:22:10|11660.9|11660.9|11658.51|11658.51|11660.9|11660.9|11658.51|11658.51|0
1643620940000|2022-01-31 09:22:20|11658.39|11658.39|11658.39|11658.39|11658.39|11658.39|11658.39|11658.39|0
1643620980000|2022-01-31 09:23:00|11658.16|11658.16|11658.16|11658.16|11658.16|11658.16|11658.16|11658.16|0
1643620990000|2022-01-31 09:23:10|11658.04|11658.04|11658.04|11658.04|11658.04|11658.04|11658.04|11658.04|0
1643621000000|2022-01-31 09:23:20|11658.38|11658.38|11655.04|11655.04|11658.38|11658.38|11655.04|11655.04|0
1643621010000|2022-01-31 09:23:30|11654.78|11654.78|11654.26|11654.26|11654.78|11654.78|11654.26|11654.26|0
1643621020000|2022-01-31 09:23:40|11653.63|11653.63|11653|11653|11653.93|11653.93|11652.75|11652.75|0
1643621030000|2022-01-31 09:23:50|11652.8|11652.8|11652.64|11652.64|11652.8|11652.8|11652.64|11652.64|0
1643621040000|2022-01-31 09:24:00|11652.32|11652.32|11650.59|11650.59|11652.32|11652.32|11650.59|11650.59|0
1643621050000|2022-01-31 09:24:10|11649.41|11649.41|11644.26|11644.26|11649.41|11649.41|11644.26|11644.26|0
1643621060000|2022-01-31 09:24:20|11644.11|11644.11|11643.74|11643.74|11644.11|11644.11|11643.74|11643.74|0
1643621070000|2022-01-31 09:24:30|11643.86|11643.86|11644.47|11644.47|11644.47|11644.47|11643.68|11643.68|0
1643621080000|2022-01-31 09:24:40|11646.43|11646.43|11646.43|11646.43|11646.43|11646.43|11646.43|11646.43|0
1643621090000|2022-01-31 09:24:50|11646.64|11646.64|11651|11651|11651|11651|11646.64|11646.64|0
1643621130000|2022-01-31 09:25:30|11651.05|11651.05|11651.05|11651.05|11651.05|11651.05|11651.05|11651.05|0
1643621140000|2022-01-31 09:25:40|11652.24|11652.24|11652.36|11652.36|11652.36|11652.36|11652.24|11652.24|0
1643621150000|2022-01-31 09:25:50|11653.54|11653.54|11659.62|11659.62|11659.62|11659.62|11653.54|11653.54|0
1643621160000|2022-01-31 09:26:00|11659.12|11659.12|11660.1|11660.1|11660.1|11660.1|11658.14|11658.14|0
1643621190000|2022-01-31 09:26:30|11660.8|11660.8|11660.8|11660.8|11660.8|11660.8|11660.8|11660.8|0
1643621200000|2022-01-31 09:26:40|11660.38|11660.38|11653.37|11653.37|11660.38|11660.38|11653.16|11653.16|0
1643621230000|2022-01-31 09:27:10|11653.49|11653.49|11653.49|11653.49|11653.49|11653.49|11653.49|11653.49|0
1643621250000|2022-01-31 09:27:30|11654.12|11654.12|11655.4|11655.4|11655.4|11655.4|11653.72|11653.72|0
1643621270000|2022-01-31 09:27:50|11654.6|11654.6|11654.6|11654.6|11654.6|11654.6|11654.6|11654.6|0
1643621310000|2022-01-31 09:28:30|11654.48|11654.48|11653.08|11653.08|11654.48|11654.48|11653.08|11653.08|0
1643621320000|2022-01-31 09:28:40|11653.2|11653.2|11653.2|11653.2|11653.2|11653.2|11653.2|11653.2|0
1643621330000|2022-01-31 09:28:50|11653.41|11653.41|11653.06|11653.06|11653.41|11653.41|11653.06|11653.06|0
1643621340000|2022-01-31 09:29:00|11652.88|11652.88|11652.7|11652.7|11652.88|11652.88|11652.7|11652.7|0
1643621350000|2022-01-31 09:29:10|11652.53|11652.53|11652.75|11652.75|11652.75|11652.75|11652.53|11652.53|0
1643621360000|2022-01-31 09:29:20|11652.87|11652.87|11652.87|11652.87|11652.87|11652.87|11652.87|11652.87|0
1643621380000|2022-01-31 09:29:40|11652.61|11652.61|11652.61|11652.61|11652.61|11652.61|11652.61|11652.61|0
1643621390000|2022-01-31 09:29:50|11653.59|11653.59|11654.57|11654.57|11654.57|11654.57|11653.59|11653.59|0
1643621400000|2022-01-31 09:30:00|11655.54|11655.54|11655.54|11655.54|11655.54|11655.54|11655.54|11655.54|0
1643621410000|2022-01-31 09:30:10|11655.73|11655.73|11655.67|11655.67|11655.91|11655.91|11655.67|11655.67|0
1643621420000|2022-01-31 09:30:20|11655.5|11655.5|11655.5|11655.5|11655.5|11655.5|11655.5|11655.5|0
1643621440000|2022-01-31 09:30:40|11654.52|11654.52|11655.63|11655.63|11655.71|11655.71|11654.52|11654.52|0
1643621450000|2022-01-31 09:30:50|11655.56|11655.56|11655.48|11655.48|11655.56|11655.56|11655.48|11655.48|0
1643621460000|2022-01-31 09:31:00|11655.36|11655.36|11655.36|11655.36|11655.36|11655.36|11655.36|11655.36|0
1643621480000|2022-01-31 09:31:20|11655.2|11655.2|11658.76|11658.76|11658.76|11658.76|11655.2|11655.2|0
1643621490000|2022-01-31 09:31:30|11659.74|11659.74|11659.74|11659.74|11659.74|11659.74|11659.74|11659.74|0
1643621500000|2022-01-31 09:31:40|11660.26|11660.26|11660.34|11660.34|11660.52|11660.52|11660.26|11660.26|0
1643621510000|2022-01-31 09:31:50|11661.32|11661.32|11660.86|11660.86|11661.32|11661.32|11660.86|11660.86|0
1643621520000|2022-01-31 09:32:00|11660.62|11660.62|11661.36|11661.36|11661.36|11661.36|11660.26|11660.26|0
1643621530000|2022-01-31 09:32:10|11662.34|11662.34|11664.51|11664.51|11664.51|11664.51|11662.34|11662.34|0
1643621540000|2022-01-31 09:32:20|11663.32|11663.32|11663.2|11663.2|11663.32|11663.32|11663.2|11663.2|0
1643621550000|2022-01-31 09:32:30|11663.25|11663.25|11663.17|11663.17|11663.25|11663.25|11662.83|11662.83|0
1643621560000|2022-01-31 09:32:40|11662.19|11662.19|11661.86|11661.86|11662.19|11662.19|11661.86|11661.86|0
1643621570000|2022-01-31 09:32:50|11660.88|11660.88|11660.13|11660.13|11660.88|11660.88|11660.13|11660.13|0
1643621580000|2022-01-31 09:33:00|11660|11660|11658.91|11658.91|11660|11660|11658.91|11658.91|0
1643621590000|2022-01-31 09:33:10|11658.71|11658.71|11658.71|11658.71|11658.71|11658.71|11658.71|11658.71|0
1643621600000|2022-01-31 09:33:20|11659.69|11659.69|11659.52|11659.52|11659.69|11659.69|11659.52|11659.52|0
1643621630000|2022-01-31 09:33:50|11659.35|11659.35|11659.71|11659.71|11659.71|11659.71|11659.35|11659.35|0
1643621650000|2022-01-31 09:34:10|11659.97|11659.97|11660.23|11660.23|11660.23|11660.23|11659.97|11659.97|0
1643621660000|2022-01-31 09:34:20|11660.48|11660.48|11660.48|11660.48|11660.48|11660.48|11660.48|11660.48|0
1643621670000|2022-01-31 09:34:30|11660.69|11660.69|11661.23|11661.23|11661.23|11661.23|11660.69|11660.69|0
1643621680000|2022-01-31 09:34:40|11660.25|11660.25|11659.06|11659.06|11660.25|11660.25|11659.06|11659.06|0
1643621700000|2022-01-31 09:35:00|11659.18|11659.18|11660.72|11660.72|11660.72|11660.72|11659.18|11659.18|0
1643621710000|2022-01-31 09:35:10|11660.29|11660.29|11665.15|11665.15|11665.15|11665.15|11660.29|11660.29|0
1643621720000|2022-01-31 09:35:20|11665.67|11665.67|11666.57|11666.57|11666.57|11666.57|11665.67|11665.67|0
1643621760000|2022-01-31 09:36:00|11667.09|11667.09|11667.09|11667.09|11667.09|11667.09|11667.09|11667.09|0
1643621780000|2022-01-31 09:36:20|11667.43|11667.43|11670.65|11670.65|11670.65|11670.65|11667.43|11667.43|0
1643621800000|2022-01-31 09:36:40|11671|11671|11671.74|11671.74|11671.74|11671.74|11671|11671|0
1643621810000|2022-01-31 09:36:50|11671.98|11671.98|11672.67|11672.67|11672.67|11672.67|11671.98|11671.98|0
1643621820000|2022-01-31 09:37:00|11672.83|11672.83|11676.38|11676.38|11676.38|11676.38|11672.83|11672.83|0
1643621830000|2022-01-31 09:37:10|11677.18|11677.18|11680.96|11680.96|11680.96|11680.96|11677.18|11677.18|0
1643621840000|2022-01-31 09:37:20|11682.92|11682.92|11682.9|11682.9|11682.92|11682.92|11680.96|11680.96|0
1643621850000|2022-01-31 09:37:30|11683.05|11683.05|11683.05|11683.05|11683.05|11683.05|11683.05|11683.05|0
1643621870000|2022-01-31 09:37:50|11684.03|11684.03|11684.03|11684.03|11684.03|11684.03|11684.03|11684.03|0
1643621880000|2022-01-31 09:38:00|11684.15|11684.15|11684.58|11684.58|11684.58|11684.58|11684.15|11684.15|0
1643621910000|2022-01-31 09:38:30|11683.6|11683.6|11684|11684|11684.98|11684.98|11683.6|11683.6|0
1643621920000|2022-01-31 09:38:40|11683.88|11683.88|11683.76|11683.76|11683.88|11683.88|11683.76|11683.76|0
1643621930000|2022-01-31 09:38:50|11683.56|11683.56|11683.56|11683.56|11683.56|11683.56|11683.56|11683.56|0
1643621940000|2022-01-31 09:39:00|11682.37|11682.37|11679.9|11679.9|11682.37|11682.37|11679.9|11679.9|0
1643621950000|2022-01-31 09:39:10|11679.78|11679.78|11678.98|11678.98|11679.78|11679.78|11678.98|11678.98|0
1643621960000|2022-01-31 09:39:20|11678.93|11678.93|11678.72|11678.72|11678.93|11678.93|11678.72|11678.72|0
1643621970000|2022-01-31 09:39:30|11678.6|11678.6|11680.68|11680.68|11680.68|11680.68|11678.26|11678.26|0
1643621990000|2022-01-31 09:39:50|11681.87|11681.87|11681.66|11681.66|11682.85|11682.85|11681.66|11681.66|0
1643622000000|2022-01-31 09:40:00|11681.4|11681.4|11682.82|11682.82|11682.82|11682.82|11681.4|11681.4|0
1643622030000|2022-01-31 09:40:30|11681.84|11681.84|11680.66|11680.66|11681.84|11681.84|11680.66|11680.66|0
1643622040000|2022-01-31 09:40:40|11680.54|11680.54|11679.11|11679.11|11680.54|11680.54|11679.11|11679.11|0
1643622060000|2022-01-31 09:41:00|11679.01|11679.01|11679.01|11679.01|11679.01|11679.01|11679.01|11679.01|0
1643622070000|2022-01-31 09:41:10|11678.78|11678.78|11684.49|11684.49|11684.49|11684.49|11678.78|11678.78|0
1643622080000|2022-01-31 09:41:20|11685.18|11685.18|11685.18|11685.18|11685.18|11685.18|11685.18|11685.18|0
1643622100000|2022-01-31 09:41:40|11685.69|11685.69|11685.69|11685.69|11685.69|11685.69|11685.69|11685.69|0
1643622110000|2022-01-31 09:41:50|11685.43|11685.43|11685.43|11685.43|11685.43|11685.43|11685.43|11685.43|0
1643622120000|2022-01-31 09:42:00|11684.45|11684.45|11681.91|11681.91|11684.45|11684.45|11681.91|11681.91|0
1643622140000|2022-01-31 09:42:20|11682.17|11682.17|11682.12|11682.12|11682.17|11682.17|11682.12|11682.12|0
1643622160000|2022-01-31 09:42:40|11681.99|11681.99|11681.99|11681.99|11681.99|11681.99|11681.99|11681.99|0
1643622170000|2022-01-31 09:42:50|11681.77|11681.77|11681.77|11681.77|11681.77|11681.77|11681.77|11681.77|0
1643622180000|2022-01-31 09:43:00|11682.28|11682.28|11681.98|11681.98|11682.28|11682.28|11681.98|11681.98|0
1643622190000|2022-01-31 09:43:10|11681.34|11681.34|11681.7|11681.7|11681.7|11681.7|11681.34|11681.34|0
1643622200000|2022-01-31 09:43:20|11681.57|11681.57|11681.57|11681.57|11681.57|11681.57|11681.57|11681.57|0
1643622210000|2022-01-31 09:43:30|11680.78|11680.78|11680.78|11680.78|11680.78|11680.78|11680.78|11680.78|0
1643622220000|2022-01-31 09:43:40|11680.73|11680.73|11680.73|11680.73|11680.73|11680.73|11680.73|11680.73|0
1643622230000|2022-01-31 09:43:50|11681.08|11681.08|11680.78|11680.78|11681.08|11681.08|11680.78|11680.78|0
1643622240000|2022-01-31 09:44:00|11681.57|11681.57|11681.69|11681.69|11681.69|11681.69|11681.57|11681.57|0
1643622250000|2022-01-31 09:44:10|11681.56|11681.56|11679.84|11679.84|11681.56|11681.56|11679.84|11679.84|0
1643622260000|2022-01-31 09:44:20|11679.72|11679.72|11678.41|11678.41|11679.72|11679.72|11678.41|11678.41|0
1643622270000|2022-01-31 09:44:30|11678.07|11678.07|11676.29|11676.29|11678.07|11678.07|11676.29|11676.29|0
1643622280000|2022-01-31 09:44:40|11677.27|11677.27|11678.46|11678.46|11678.46|11678.46|11677.27|11677.27|0
1643622290000|2022-01-31 09:44:50|11678.79|11678.79|11678.56|11678.56|11678.79|11678.79|11678.56|11678.56|0
1643622300000|2022-01-31 09:45:00|11678.48|11678.48|11678.48|11678.48|11678.48|11678.48|11678.48|11678.48|0
1643622310000|2022-01-31 09:45:10|11678.6|11678.6|11678.72|11678.72|11678.72|11678.72|11678.6|11678.6|0
1643622340000|2022-01-31 09:45:40|11678.46|11678.46|11678.46|11678.46|11678.46|11678.46|11678.46|11678.46|0
1643622350000|2022-01-31 09:45:50|11678.63|11678.63|11678.63|11678.63|11678.63|11678.63|11678.63|11678.63|0
1643622370000|2022-01-31 09:46:10|11678.76|11678.76|11678.76|11678.76|11678.76|11678.76|11678.76|11678.76|0
1643622380000|2022-01-31 09:46:20|11678.74|11678.74|11678.76|11678.76|11678.76|11678.76|11678.74|11678.74|0
1643622420000|2022-01-31 09:47:00|11679.74|11679.74|11679.94|11679.94|11679.94|11679.94|11678.76|11678.76|0
1643622440000|2022-01-31 09:47:20|11680.18|11680.18|11681.4|11681.4|11681.4|11681.4|11680.18|11680.18|0
1643622450000|2022-01-31 09:47:30|11681.52|11681.52|11681.82|11681.82|11681.82|11681.82|11681.42|11681.42|0
1643622460000|2022-01-31 09:47:40|11682.16|11682.16|11682.16|11682.16|11682.16|11682.16|11682.16|11682.16|0
1643622470000|2022-01-31 09:47:50|11683.35|11683.35|11684.19|11684.19|11684.19|11684.19|11683.35|11683.35|0
1643622480000|2022-01-31 09:48:00|11684.45|11684.45|11684.71|11684.71|11685.69|11685.69|11684.45|11684.45|0
1643622490000|2022-01-31 09:48:10|11684.19|11684.19|11684.19|11684.19|11684.19|11684.19|11684.19|11684.19|0
1643622510000|2022-01-31 09:48:30|11683.86|11683.86|11684.64|11684.64|11684.64|11684.64|11683.86|11683.86|0
1643622540000|2022-01-31 09:49:00|11684.83|11684.83|11684.49|11684.49|11684.83|11684.83|11684.49|11684.49|0
1643622590000|2022-01-31 09:49:50|11685.01|11685.01|11684.75|11684.75|11685.01|11685.01|11684.23|11684.23|0
1643622600000|2022-01-31 09:50:00|11683.56|11683.56|11684.08|11684.08|11684.08|11684.08|11683.56|11683.56|0
1643622610000|2022-01-31 09:50:10|11683.84|11683.84|11683.84|11683.84|11683.84|11683.84|11683.84|11683.84|0
1643622620000|2022-01-31 09:50:20|11683.58|11683.58|11683.82|11683.82|11683.82|11683.82|11683.58|11683.58|0
1643622630000|2022-01-31 09:50:30|11685.01|11685.01|11685.01|11685.01|11685.01|11685.01|11685.01|11685.01|0
1643622640000|2022-01-31 09:50:40|11684.03|11684.03|11684.21|11684.21|11684.21|11684.21|11683.86|11683.86|0
1643622650000|2022-01-31 09:50:50|11684.01|11684.01|11684.01|11684.01|11684.01|11684.01|11684.01|11684.01|0
1643622660000|2022-01-31 09:51:00|11683.03|11683.03|11683.03|11683.03|11683.03|11683.03|11683.03|11683.03|0
1643622670000|2022-01-31 09:51:10|11683.19|11683.19|11683.19|11683.19|11683.19|11683.19|11683.19|11683.19|0
1643622680000|2022-01-31 09:51:20|11683.34|11683.34|11683.34|11683.34|11683.34|11683.34|11683.34|11683.34|0
1643622690000|2022-01-31 09:51:30|11683.26|11683.26|11683.26|11683.26|11683.26|11683.26|11683.26|11683.26|0
1643622720000|2022-01-31 09:52:00|11683.21|11683.21|11682.28|11682.28|11683.21|11683.21|11681.93|11681.93|0
1643622740000|2022-01-31 09:52:20|11681.3|11681.3|11679.01|11679.01|11681.3|11681.3|11679.01|11679.01|0
1643622750000|2022-01-31 09:52:30|11678.67|11678.67|11678.67|11678.67|11678.67|11678.67|11678.67|11678.67|0
1643622760000|2022-01-31 09:52:40|11678.46|11678.46|11677.69|11677.69|11678.46|11678.46|11677.28|11677.28|0
1643622770000|2022-01-31 09:52:50|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|0
1643622780000|2022-01-31 09:53:00|11676.45|11676.45|11671|11671|11676.45|11676.45|11670.95|11670.95|0
1643622790000|2022-01-31 09:53:10|11670.88|11670.88|11670.57|11670.57|11670.88|11670.88|11670.57|11670.57|0
1643622800000|2022-01-31 09:53:20|11670.45|11670.45|11670.45|11670.45|11670.45|11670.45|11670.45|11670.45|0
1643622820000|2022-01-31 09:53:40|11669.9|11669.9|11669.82|11669.82|11669.9|11669.9|11669.82|11669.82|0
1643622840000|2022-01-31 09:54:00|11668.84|11668.84|11667.46|11667.46|11668.84|11668.84|11667.46|11667.46|0
1643622850000|2022-01-31 09:54:10|11668.44|11668.44|11668.44|11668.44|11668.44|11668.44|11668.44|11668.44|0
1643622880000|2022-01-31 09:54:40|11667.75|11667.75|11668.68|11668.68|11668.68|11668.68|11667.7|11667.7|0
1643622890000|2022-01-31 09:54:50|11668.82|11668.82|11662.15|11662.15|11668.82|11668.82|11662.15|11662.15|0
1643622900000|2022-01-31 09:55:00|11662.03|11662.03|11658.93|11658.93|11662.03|11662.03|11658.93|11658.93|0
1643622910000|2022-01-31 09:55:10|11658.26|11658.26|11653.95|11653.95|11658.26|11658.26|11653.95|11653.95|0
1643622920000|2022-01-31 09:55:20|11653.54|11653.54|11653.21|11653.21|11653.54|11653.54|11653.21|11653.21|0
1643622940000|2022-01-31 09:55:40|11653|11653|11653|11653|11653.12|11653.12|11653|11653|0
1643622950000|2022-01-31 09:55:50|11652.95|11652.95|11656.29|11656.29|11656.29|11656.29|11652.9|11652.9|0
1643622960000|2022-01-31 09:56:00|11656.63|11656.63|11659.2|11659.2|11659.2|11659.2|11656.63|11656.63|0
1643622980000|2022-01-31 09:56:20|11658.01|11658.01|11658.25|11658.25|11658.25|11658.25|11658.01|11658.01|0
1643623000000|2022-01-31 09:56:40|11658.65|11658.65|11658.86|11658.86|11658.86|11658.86|11658.65|11658.65|0
1643623040000|2022-01-31 09:57:20|11658.65|11658.65|11658.31|11658.31|11658.65|11658.65|11658.31|11658.31|0
1643623050000|2022-01-31 09:57:30|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|0
1643623080000|2022-01-31 09:58:00|11658.25|11658.25|11658.67|11658.67|11658.95|11658.95|11657.83|11657.83|0
1643623090000|2022-01-31 09:58:10|11658.98|11658.98|11659.08|11659.08|11659.08|11659.08|11658.98|11658.98|0
1643623100000|2022-01-31 09:58:20|11659.16|11659.16|11658.51|11658.51|11659.16|11659.16|11658.18|11658.18|0
1643623110000|2022-01-31 09:58:30|11659.49|11659.49|11659.57|11659.57|11659.57|11659.57|11659.49|11659.49|0
1643623120000|2022-01-31 09:58:40|11659.67|11659.67|11659.67|11659.67|11659.67|11659.67|11659.67|11659.67|0
1643623130000|2022-01-31 09:58:50|11659.88|11659.88|11661.01|11661.01|11661.01|11661.01|11659.88|11659.88|0
1643623140000|2022-01-31 09:59:00|11661.22|11661.22|11661.22|11661.22|11661.22|11661.22|11661.22|11661.22|0
1643623150000|2022-01-31 09:59:10|11661.72|11661.72|11661.72|11661.72|11661.72|11661.72|11661.72|11661.72|0
1643623170000|2022-01-31 09:59:30|11661.58|11661.58|11661.58|11661.58|11661.58|11661.58|11661.58|11661.58|0
1643623180000|2022-01-31 09:59:40|11662.77|11662.77|11662.77|11662.77|11662.77|11662.77|11662.77|11662.77|0
1643623190000|2022-01-31 09:59:50|11663.19|11663.19|11664.46|11664.46|11664.46|11664.46|11663.19|11663.19|0
1643623200000|2022-01-31 10:00:00|11666.41|11666.41|11667.05|11667.05|11667.18|11667.18|11666.2|11666.2|0
1643623210000|2022-01-31 10:00:10|11667.36|11667.36|11667.36|11667.36|11667.36|11667.36|11667.36|11667.36|0
1643623230000|2022-01-31 10:00:30|11669.32|11669.32|11670.01|11670.01|11670.01|11670.01|11669.32|11669.32|0
1643623240000|2022-01-31 10:00:40|11669.03|11669.03|11669.12|11669.12|11669.12|11669.12|11668.79|11668.79|0
1643623250000|2022-01-31 10:00:50|11669.33|11669.33|11669.33|11669.33|11669.33|11669.33|11669.33|11669.33|0
1643623260000|2022-01-31 10:01:00|11670.53|11670.53|11673.14|11673.14|11673.14|11673.14|11670.53|11670.53|0
1643623270000|2022-01-31 10:01:10|11673.56|11673.56|11675.72|11675.72|11675.72|11675.72|11673.56|11673.56|0
1643623280000|2022-01-31 10:01:20|11675.82|11675.82|11675.15|11675.15|11675.82|11675.82|11674.84|11674.84|0
1643623290000|2022-01-31 10:01:30|11675.03|11675.03|11675.03|11675.03|11675.03|11675.03|11675.03|11675.03|0
1643623300000|2022-01-31 10:01:40|11674.68|11674.68|11674.83|11674.83|11674.83|11674.83|11674.53|11674.53|0
1643623310000|2022-01-31 10:01:50|11675.04|11675.04|11675.04|11675.04|11675.04|11675.04|11675.04|11675.04|0
1643623320000|2022-01-31 10:02:00|11676.22|11676.22|11676.22|11676.22|11676.22|11676.22|11676.22|11676.22|0
1643623330000|2022-01-31 10:02:10|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|0
1643623340000|2022-01-31 10:02:20|11674.48|11674.48|11674.31|11674.31|11674.48|11674.48|11674.14|11674.14|0
1643623350000|2022-01-31 10:02:30|11673.99|11673.99|11673.58|11673.58|11673.99|11673.99|11673.58|11673.58|0
1643623380000|2022-01-31 10:03:00|11673.28|11673.28|11674.25|11674.25|11674.25|11674.25|11673.28|11673.28|0
1643623390000|2022-01-31 10:03:10|11675.44|11675.44|11675.94|11675.94|11675.94|11675.94|11675.44|11675.44|0
1643623400000|2022-01-31 10:03:20|11676.06|11676.06|11675.94|11675.94|11676.06|11676.06|11675.94|11675.94|0
1643623410000|2022-01-31 10:03:30|11676.17|11676.17|11676.51|11676.51|11676.51|11676.51|11676.17|11676.17|0
1643623420000|2022-01-31 10:03:40|11676.3|11676.3|11676.66|11676.66|11676.71|11676.71|11676.3|11676.3|0
1643623430000|2022-01-31 10:03:50|11676.91|11676.91|11677.11|11677.11|11677.11|11677.11|11676.91|11676.91|0
1643623450000|2022-01-31 10:04:10|11677.16|11677.16|11677.16|11677.16|11677.16|11677.16|11677.16|11677.16|0
1643623460000|2022-01-31 10:04:20|11678.14|11678.14|11682.66|11682.66|11682.66|11682.66|11678.14|11678.14|0
1643623480000|2022-01-31 10:04:40|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|0
1643623490000|2022-01-31 10:04:50|11682.39|11682.39|11682.39|11682.39|11682.62|11682.62|11682.39|11682.39|0
1643623500000|2022-01-31 10:05:00|11682.22|11682.22|11680.79|11680.79|11682.22|11682.22|11680.79|11680.79|0
1643623520000|2022-01-31 10:05:20|11680.58|11680.58|11678.62|11678.62|11680.58|11680.58|11678.62|11678.62|0
1643623530000|2022-01-31 10:05:30|11677.64|11677.64|11677.64|11677.64|11677.64|11677.64|11677.64|11677.64|0
1643623570000|2022-01-31 10:06:10|11677.33|11677.33|11677.09|11677.09|11677.33|11677.33|11677.09|11677.09|0
1643623590000|2022-01-31 10:06:30|11676.7|11676.7|11676.7|11676.7|11676.7|11676.7|11676.7|11676.7|0
1643623620000|2022-01-31 10:07:00|11676.94|11676.94|11676.82|11676.82|11676.94|11676.94|11676.82|11676.82|0
1643623630000|2022-01-31 10:07:10|11676.74|11676.74|11676.74|11676.74|11676.74|11676.74|11676.74|11676.74|0
1643623640000|2022-01-31 10:07:20|11675.55|11675.55|11675.55|11675.55|11675.55|11675.55|11675.55|11675.55|0
1643623650000|2022-01-31 10:07:30|11675.95|11675.95|11675.95|11675.95|11675.95|11675.95|11675.95|11675.95|0
1643623670000|2022-01-31 10:07:50|11675.61|11675.61|11674.18|11674.18|11675.61|11675.61|11674.01|11674.01|0
1643623680000|2022-01-31 10:08:00|11673.68|11673.68|11673.03|11673.03|11673.84|11673.84|11672.86|11672.86|0
1643623690000|2022-01-31 10:08:10|11674.22|11674.22|11674.22|11674.22|11674.22|11674.22|11674.22|11674.22|0
1643623700000|2022-01-31 10:08:20|11673.03|11673.03|11673.26|11673.26|11673.26|11673.26|11673.03|11673.03|0
1643623740000|2022-01-31 10:09:00|11672.46|11672.46|11672.46|11672.46|11672.46|11672.46|11672.46|11672.46|0
1643623750000|2022-01-31 10:09:10|11672.26|11672.26|11673.45|11673.45|11673.45|11673.45|11672.26|11672.26|0
1643623760000|2022-01-31 10:09:20|11673.84|11673.84|11678.05|11678.05|11678.57|11678.57|11673.84|11673.84|0
1643623770000|2022-01-31 10:09:30|11678.57|11678.57|11680.86|11680.86|11680.86|11680.86|11678.05|11678.05|0
1643623780000|2022-01-31 10:09:40|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|0
1643623790000|2022-01-31 10:09:50|11679.68|11679.68|11680.1|11680.1|11680.1|11680.1|11679.68|11679.68|0
1643623800000|2022-01-31 10:10:00|11679.89|11679.89|11680.34|11680.34|11680.34|11680.34|11679.89|11679.89|0
1643623830000|2022-01-31 10:10:30|11679.91|11679.91|11679.71|11679.71|11679.91|11679.91|11679.71|11679.71|0
1643623840000|2022-01-31 10:10:40|11679.95|11679.95|11680.07|11680.07|11680.07|11680.07|11679.95|11679.95|0
1643623860000|2022-01-31 10:11:00|11679.6|11679.6|11676.19|11676.19|11679.6|11679.6|11675.9|11675.9|0
1643623870000|2022-01-31 10:11:10|11676.04|11676.04|11676.11|11676.11|11676.11|11676.11|11676|11676|0
1643623880000|2022-01-31 10:11:20|11675.85|11675.85|11675.85|11675.85|11675.85|11675.85|11675.85|11675.85|0
1643623890000|2022-01-31 10:11:30|11675.75|11675.75|11672.97|11672.97|11675.75|11675.75|11672.97|11672.97|0
1643623900000|2022-01-31 10:11:40|11669.05|11669.05|11667.47|11667.47|11669.05|11669.05|11667.47|11667.47|0
1643623910000|2022-01-31 10:11:50|11667.31|11667.31|11667.04|11667.04|11667.31|11667.31|11667.04|11667.04|0
1643623920000|2022-01-31 10:12:00|11666.54|11666.54|11667|11667|11667|11667|11666.54|11666.54|0
1643623930000|2022-01-31 10:12:10|11666.89|11666.89|11666.89|11666.89|11666.89|11666.89|11666.89|11666.89|0
1643623950000|2022-01-31 10:12:30|11664.52|11664.52|11665.12|11665.12|11665.12|11665.12|11664.52|11664.52|0
1643623960000|2022-01-31 10:12:40|11664.89|11664.89|11664.63|11664.63|11665.41|11665.41|11664.63|11664.63|0
1643623970000|2022-01-31 10:12:50|11661.69|11661.69|11661.69|11661.69|11661.69|11661.69|11661.69|11661.69|0
1643623980000|2022-01-31 10:13:00|11661.95|11661.95|11662.56|11662.56|11662.56|11662.56|11661.58|11661.58|0
1643623990000|2022-01-31 10:13:10|11662.82|11662.82|11665.34|11665.34|11665.34|11665.34|11662.82|11662.82|0
1643624000000|2022-01-31 10:13:20|11667.3|11667.3|11667.3|11667.3|11667.3|11667.3|11667.3|11667.3|0
1643624010000|2022-01-31 10:13:30|11667.22|11667.22|11664.2|11664.2|11667.22|11667.22|11664.2|11664.2|0
1643624020000|2022-01-31 10:13:40|11664.13|11664.13|11663.38|11663.38|11664.13|11664.13|11663.38|11663.38|0
1643624050000|2022-01-31 10:14:10|11663.17|11663.17|11662.54|11662.54|11663.17|11663.17|11662.54|11662.54|0
1643624060000|2022-01-31 10:14:20|11662.41|11662.41|11663.64|11663.64|11663.64|11663.64|11661.3|11661.3|0
1643624070000|2022-01-31 10:14:30|11663.57|11663.57|11663.67|11663.67|11663.67|11663.67|11663.57|11663.57|0
1643624100000|2022-01-31 10:15:00|11663.33|11663.33|11663.59|11663.59|11663.59|11663.59|11663.33|11663.33|0
1643624110000|2022-01-31 10:15:10|11664.57|11664.57|11665.36|11665.36|11665.36|11665.36|11664.57|11664.57|0
1643624120000|2022-01-31 10:15:20|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|0
1643624130000|2022-01-31 10:15:30|11666.4|11666.4|11666.4|11666.4|11666.4|11666.4|11666.4|11666.4|0
1643624180000|2022-01-31 10:16:20|11668.36|11668.36|11669.34|11669.34|11669.34|11669.34|11668.36|11668.36|0
1643624190000|2022-01-31 10:16:30|11669.13|11669.13|11669.25|11669.25|11669.25|11669.25|11669.13|11669.13|0
1643624210000|2022-01-31 10:16:50|11669.03|11669.03|11668.82|11668.82|11669.03|11669.03|11668.82|11668.82|0
1643624220000|2022-01-31 10:17:00|11667.64|11667.64|11668.62|11668.62|11668.62|11668.62|11667.64|11667.64|0
1643624240000|2022-01-31 10:17:20|11669.12|11669.12|11672.87|11672.87|11672.87|11672.87|11669.12|11669.12|0
1643624260000|2022-01-31 10:17:40|11675.81|11675.81|11677.82|11677.82|11678.03|11678.03|11675.81|11675.81|0
1643624280000|2022-01-31 10:18:00|11678.08|11678.08|11677.36|11677.36|11678.08|11678.08|11677.1|11677.1|0
1643624320000|2022-01-31 10:18:40|11677.31|11677.31|11673.82|11673.82|11677.31|11677.31|11673.82|11673.82|0
1643624330000|2022-01-31 10:18:50|11675|11675|11675|11675|11675|11675|11675|11675|0
1643624350000|2022-01-31 10:19:10|11675.12|11675.12|11675.12|11675.12|11675.12|11675.12|11675.12|11675.12|0
1643624370000|2022-01-31 10:19:30|11675.36|11675.36|11675.36|11675.36|11675.36|11675.36|11675.36|11675.36|0
1643624380000|2022-01-31 10:19:40|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|0
1643624440000|2022-01-31 10:20:40|11675.64|11675.64|11676.38|11676.38|11676.38|11676.38|11674.42|11674.42|0
1643624510000|2022-01-31 10:21:50|11676.12|11676.12|11675.78|11675.78|11676.2|11676.2|11675.78|11675.78|0
1643624530000|2022-01-31 10:22:10|11673.62|11673.62|11670.5|11670.5|11673.62|11673.62|11670.5|11670.5|0
1643624540000|2022-01-31 10:22:20|11669.31|11669.31|11669.48|11669.48|11669.48|11669.48|11669.31|11669.31|0
1643624550000|2022-01-31 10:22:30|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|0
1643624560000|2022-01-31 10:22:40|11669.82|11669.82|11669.82|11669.82|11669.82|11669.82|11669.82|11669.82|0
1643624570000|2022-01-31 10:22:50|11669.93|11669.93|11670|11670|11670|11670|11669.93|11669.93|0
1643624580000|2022-01-31 10:23:00|11669.77|11669.77|11664.15|11664.15|11669.77|11669.77|11664.15|11664.15|0
1643624590000|2022-01-31 10:23:10|11663.8|11663.8|11662.69|11662.69|11663.87|11663.87|11662.69|11662.69|0
1643624620000|2022-01-31 10:23:40|11662.85|11662.85|11662.85|11662.85|11662.85|11662.85|11662.85|11662.85|0
1643624630000|2022-01-31 10:23:50|11664.04|11664.04|11664.04|11664.04|11664.04|11664.04|11664.04|11664.04|0
1643624640000|2022-01-31 10:24:00|11663.86|11663.86|11664.2|11664.2|11664.2|11664.2|11663.86|11663.86|0
1643624650000|2022-01-31 10:24:10|11665|11665|11664.02|11664.02|11665|11665|11664.02|11664.02|0
1643624660000|2022-01-31 10:24:20|11664.17|11664.17|11664.41|11664.41|11664.41|11664.41|11664.17|11664.17|0
1643624680000|2022-01-31 10:24:40|11665.59|11665.59|11665.59|11665.59|11665.59|11665.59|11665.59|11665.59|0
1643624690000|2022-01-31 10:24:50|11666.09|11666.09|11666.09|11666.09|11666.09|11666.09|11666.09|11666.09|0
1643624700000|2022-01-31 10:25:00|11665.73|11665.73|11665.29|11665.29|11665.73|11665.73|11665.29|11665.29|0
1643624720000|2022-01-31 10:25:20|11665.08|11665.08|11665.31|11665.31|11665.31|11665.31|11665.08|11665.08|0
1643624750000|2022-01-31 10:25:50|11666.29|11666.29|11667.59|11667.59|11667.59|11667.59|11666.29|11666.29|0
1643624760000|2022-01-31 10:26:00|11667.71|11667.71|11670.06|11670.06|11670.42|11670.42|11667.71|11667.71|0
1643624770000|2022-01-31 10:26:10|11670.21|11670.21|11669.36|11669.36|11670.21|11670.21|11669.23|11669.23|0
1643624800000|2022-01-31 10:26:40|11669.47|11669.47|11669.47|11669.47|11669.47|11669.47|11669.47|11669.47|0
1643624830000|2022-01-31 10:27:10|11669.64|11669.64|11671.22|11671.22|11671.22|11671.22|11669.64|11669.64|0
1643624840000|2022-01-31 10:27:20|11671.47|11671.47|11670.17|11670.17|11671.47|11671.47|11670.17|11670.17|0
1643624850000|2022-01-31 10:27:30|11669.19|11669.19|11667.42|11667.42|11669.19|11669.19|11667.42|11667.42|0
1643624860000|2022-01-31 10:27:40|11667.51|11667.51|11667.51|11667.51|11667.51|11667.51|11667.51|11667.51|0
1643624880000|2022-01-31 10:28:00|11666.53|11666.53|11667.17|11667.17|11667.51|11667.51|11666.53|11666.53|0
1643624890000|2022-01-31 10:28:10|11667.38|11667.38|11667.38|11667.38|11667.38|11667.38|11667.38|11667.38|0
1643624900000|2022-01-31 10:28:20|11667.51|11667.51|11667.66|11667.66|11667.66|11667.66|11667.51|11667.51|0
1643624910000|2022-01-31 10:28:30|11666.47|11666.47|11665.29|11665.29|11666.47|11666.47|11665.29|11665.29|0
1643624940000|2022-01-31 10:29:00|11665.63|11665.63|11667.96|11667.96|11667.96|11667.96|11665.63|11665.63|0
1643624950000|2022-01-31 10:29:10|11668.09|11668.09|11668.03|11668.03|11668.09|11668.09|11668.03|11668.03|0
1643624960000|2022-01-31 10:29:20|11668.29|11668.29|11670.71|11670.71|11670.71|11670.71|11668.16|11668.16|0
1643624970000|2022-01-31 10:29:30|11668.75|11668.75|11668.75|11668.75|11668.75|11668.75|11668.75|11668.75|0
1643624980000|2022-01-31 10:29:40|11668.58|11668.58|11668.41|11668.41|11668.58|11668.58|11668.41|11668.41|0
1643624990000|2022-01-31 10:29:50|11668.25|11668.25|11668.87|11668.87|11668.87|11668.87|11667.89|11667.89|0
1643625000000|2022-01-31 10:30:00|11668.94|11668.94|11668.87|11668.87|11668.94|11668.94|11668.87|11668.87|0
1643625010000|2022-01-31 10:30:10|11668.71|11668.71|11669.37|11669.37|11669.69|11669.69|11668.71|11668.71|0
1643625020000|2022-01-31 10:30:20|11669.72|11669.72|11669.72|11669.72|11669.72|11669.72|11669.72|11669.72|0
1643625030000|2022-01-31 10:30:30|11669.22|11669.22|11669.09|11669.09|11669.22|11669.22|11668.74|11668.74|0
1643625040000|2022-01-31 10:30:40|11668.97|11668.97|11668.97|11668.97|11668.97|11668.97|11668.97|11668.97|0
1643625050000|2022-01-31 10:30:50|11669.47|11669.47|11669.47|11669.47|11669.47|11669.47|11669.47|11669.47|0
1643625060000|2022-01-31 10:31:00|11669.6|11669.6|11668.39|11668.39|11669.73|11669.73|11668.39|11668.39|0
1643625070000|2022-01-31 10:31:10|11668.07|11668.07|11668.08|11668.08|11668.08|11668.08|11667.95|11667.95|0
1643625080000|2022-01-31 10:31:20|11666.12|11666.12|11665.08|11665.08|11666.12|11666.12|11665.08|11665.08|0
1643625090000|2022-01-31 10:31:30|11665.32|11665.32|11665.32|11665.32|11665.32|11665.32|11665.15|11665.15|0
1643625100000|2022-01-31 10:31:40|11665.15|11665.15|11665.15|11665.15|11665.15|11665.15|11665.15|11665.15|0
1643625110000|2022-01-31 10:31:50|11664.17|11664.17|11662.98|11662.98|11664.17|11664.17|11662.98|11662.98|0
1643625120000|2022-01-31 10:32:00|11662.59|11662.59|11661.77|11661.77|11662.59|11662.59|11660.81|11660.81|0
1643625130000|2022-01-31 10:32:10|11661.53|11661.53|11661.53|11661.53|11661.53|11661.53|11661.53|11661.53|0
1643625140000|2022-01-31 10:32:20|11660.34|11660.34|11658.62|11658.62|11660.34|11660.34|11658.62|11658.62|0
1643625150000|2022-01-31 10:32:30|11658.27|11658.27|11658.27|11658.27|11658.27|11658.27|11658.27|11658.27|0
1643625160000|2022-01-31 10:32:40|11657.09|11657.09|11656|11656|11657.09|11657.09|11656|11656|0
1643625170000|2022-01-31 10:32:50|11654.04|11654.04|11653.89|11653.89|11654.04|11654.04|11653.89|11653.89|0
1643625180000|2022-01-31 10:33:00|11652.49|11652.49|11648.61|11648.61|11652.49|11652.49|11648.48|11648.48|0
1643625190000|2022-01-31 10:33:10|11646.24|11646.24|11646|11646|11646.24|11646.24|11645.77|11645.77|0
1643625200000|2022-01-31 10:33:20|11645.8|11645.8|11644.1|11644.1|11645.8|11645.8|11644.1|11644.1|0
1643625210000|2022-01-31 10:33:30|11644.22|11644.22|11644.1|11644.1|11644.22|11644.22|11644.1|11644.1|0
1643625220000|2022-01-31 10:33:40|11643.94|11643.94|11642.43|11642.43|11643.94|11643.94|11642.43|11642.43|0
1643625230000|2022-01-31 10:33:50|11642.55|11642.55|11642.55|11642.55|11642.55|11642.55|11642.55|11642.55|0
1643625240000|2022-01-31 10:34:00|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|0
1643625250000|2022-01-31 10:34:10|11641.88|11641.88|11642.11|11642.11|11642.11|11642.11|11641.88|11641.88|0
1643625260000|2022-01-31 10:34:20|11642.61|11642.61|11643.01|11643.01|11643.01|11643.01|11642.61|11642.61|0
1643625270000|2022-01-31 10:34:30|11644.97|11644.97|11645.13|11645.13|11645.13|11645.13|11644.97|11644.97|0
1643625280000|2022-01-31 10:34:40|11645.39|11645.39|11647.03|11647.03|11647.03|11647.03|11645.39|11645.39|0
1643625290000|2022-01-31 10:34:50|11646.85|11646.85|11646.85|11646.85|11646.85|11646.85|11646.85|11646.85|0
1643625300000|2022-01-31 10:35:00|11645.87|11645.87|11645.47|11645.47|11645.87|11645.87|11645.47|11645.47|0
1643625320000|2022-01-31 10:35:20|11644.29|11644.29|11644.29|11644.29|11644.29|11644.29|11644.29|11644.29|0
1643625330000|2022-01-31 10:35:30|11644.08|11644.08|11644.08|11644.08|11644.08|11644.08|11644.08|11644.08|0
1643625390000|2022-01-31 10:36:30|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|0
1643625400000|2022-01-31 10:36:40|11639.95|11639.95|11639.27|11639.27|11639.95|11639.95|11639.27|11639.27|0
1643625420000|2022-01-31 10:37:00|11638.87|11638.87|11634.75|11634.75|11638.87|11638.87|11634.75|11634.75|0
1643625440000|2022-01-31 10:37:20|11634.88|11634.88|11634.88|11634.88|11634.88|11634.88|11634.88|11634.88|0
1643625460000|2022-01-31 10:37:40|11635|11635|11635|11635|11635|11635|11635|11635|0
1643625490000|2022-01-31 10:38:10|11635.12|11635.12|11634.78|11634.78|11635.12|11635.12|11634.43|11634.43|0
1643625500000|2022-01-31 10:38:20|11634.7|11634.7|11631.13|11631.13|11634.7|11634.7|11630.78|11630.78|0
1643625510000|2022-01-31 10:38:30|11630.92|11630.92|11629.66|11629.66|11630.92|11630.92|11629.66|11629.66|0
1643625520000|2022-01-31 10:38:40|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|0
1643625530000|2022-01-31 10:38:50|11628.63|11628.63|11628.78|11628.78|11628.93|11628.93|11628.63|11628.63|0
1643625540000|2022-01-31 10:39:00|11629.76|11629.76|11629.76|11629.76|11629.76|11629.76|11629.76|11629.76|0
1643625560000|2022-01-31 10:39:20|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|0
1643625570000|2022-01-31 10:39:30|11629.09|11629.09|11629.09|11629.09|11629.09|11629.09|11629.09|11629.09|0
1643625580000|2022-01-31 10:39:40|11627.9|11627.9|11628.1|11628.1|11628.21|11628.21|11626.72|11626.72|0
1643625590000|2022-01-31 10:39:50|11629.29|11629.29|11629.29|11629.29|11629.29|11629.29|11629.29|11629.29|0
1643625600000|2022-01-31 10:40:00|11628.98|11628.98|11629.46|11629.46|11630.16|11630.16|11628.95|11628.95|0
1643625610000|2022-01-31 10:40:10|11630.44|11630.44|11630.2|11630.2|11630.44|11630.44|11630.2|11630.2|0
1643625620000|2022-01-31 10:40:20|11630.44|11630.44|11630.67|11630.67|11630.67|11630.67|11630.44|11630.44|0
1643625630000|2022-01-31 10:40:30|11629.98|11629.98|11629.22|11629.22|11629.98|11629.98|11627.78|11627.78|0
1643625660000|2022-01-31 10:41:00|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|0
1643625680000|2022-01-31 10:41:20|11628.48|11628.48|11628.79|11628.79|11628.79|11628.79|11628.48|11628.48|0
1643625690000|2022-01-31 10:41:30|11629.97|11629.97|11633.65|11633.65|11633.65|11633.65|11629.97|11629.97|0
1643625700000|2022-01-31 10:41:40|11633.02|11633.02|11632.67|11632.67|11633.02|11633.02|11632.67|11632.67|0
1643625710000|2022-01-31 10:41:50|11634.63|11634.63|11637.02|11637.02|11637.02|11637.02|11634.63|11634.63|0
1643625720000|2022-01-31 10:42:00|11637.22|11637.22|11637.58|11637.58|11637.63|11637.63|11637.22|11637.22|0
1643625730000|2022-01-31 10:42:10|11637.5|11637.5|11637.5|11637.5|11637.5|11637.5|11637.5|11637.5|0
1643625740000|2022-01-31 10:42:20|11637.75|11637.75|11637.75|11637.75|11637.75|11637.75|11637.75|11637.75|0
1643625750000|2022-01-31 10:42:30|11638.24|11638.24|11638.24|11638.24|11638.24|11638.24|11638.24|11638.24|0
1643625760000|2022-01-31 10:42:40|11638.11|11638.11|11638.11|11638.11|11638.11|11638.11|11638.11|11638.11|0
1643625770000|2022-01-31 10:42:50|11638.27|11638.27|11640.99|11640.99|11640.99|11640.99|11638.27|11638.27|0
1643625790000|2022-01-31 10:43:10|11641.23|11641.23|11641.55|11641.55|11641.55|11641.55|11641.23|11641.23|0
1643625800000|2022-01-31 10:43:20|11643.51|11643.51|11643.51|11643.51|11643.51|11643.51|11643.51|11643.51|0
1643625810000|2022-01-31 10:43:30|11643.01|11643.01|11641.82|11641.82|11643.01|11643.01|11641.82|11641.82|0
1643625820000|2022-01-31 10:43:40|11641.62|11641.62|11641.11|11641.11|11641.62|11641.62|11641.11|11641.11|0
1643625830000|2022-01-31 10:43:50|11640.9|11640.9|11641.32|11641.32|11641.32|11641.32|11640.9|11640.9|0
1643625850000|2022-01-31 10:44:10|11641.12|11641.12|11641.12|11641.12|11641.12|11641.12|11641.12|11641.12|0
1643625860000|2022-01-31 10:44:20|11641.35|11641.35|11641.52|11641.52|11641.52|11641.52|11641.35|11641.35|0
1643625870000|2022-01-31 10:44:30|11641.99|11641.99|11641.63|11641.63|11641.99|11641.99|11641.63|11641.63|0
1643625890000|2022-01-31 10:44:50|11642.02|11642.02|11642.02|11642.02|11642.02|11642.02|11642.02|11642.02|0
1643625900000|2022-01-31 10:45:00|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|0
1643625910000|2022-01-31 10:45:10|11643.65|11643.65|11645.32|11645.32|11645.32|11645.32|11643.65|11643.65|0
1643625930000|2022-01-31 10:45:30|11642.38|11642.38|11642.38|11642.38|11642.38|11642.38|11642.38|11642.38|0
1643625960000|2022-01-31 10:46:00|11643.58|11643.58|11645.16|11645.16|11645.16|11645.16|11643.58|11643.58|0
1643625980000|2022-01-31 10:46:20|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|11644.76|0
1643626010000|2022-01-31 10:46:50|11645.95|11645.95|11645.95|11645.95|11645.95|11645.95|11645.95|11645.95|0
1643626020000|2022-01-31 10:47:00|11646.16|11646.16|11646.37|11646.37|11646.37|11646.37|11646.16|11646.16|0
1643626030000|2022-01-31 10:47:10|11647.35|11647.35|11646.16|11646.16|11647.35|11647.35|11646.16|11646.16|0
1643626040000|2022-01-31 10:47:20|11645.77|11645.77|11645.43|11645.43|11645.77|11645.77|11645.26|11645.26|0
1643626050000|2022-01-31 10:47:30|11645.6|11645.6|11645.6|11645.6|11645.6|11645.6|11645.6|11645.6|0
1643626070000|2022-01-31 10:47:50|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|0
1643626080000|2022-01-31 10:48:00|11645.01|11645.01|11644.85|11644.85|11645.25|11645.25|11644.85|11644.85|0
1643626090000|2022-01-31 10:48:10|11644.06|11644.06|11643.66|11643.66|11644.06|11644.06|11643.66|11643.66|0
1643626130000|2022-01-31 10:48:50|11643.31|11643.31|11644.5|11644.5|11644.5|11644.5|11643.31|11643.31|0
1643626140000|2022-01-31 10:49:00|11644.38|11644.38|11644.5|11644.5|11644.5|11644.5|11644.38|11644.38|0
1643626150000|2022-01-31 10:49:10|11644.85|11644.85|11647.44|11647.44|11647.44|11647.44|11644.85|11644.85|0
1643626160000|2022-01-31 10:49:20|11648.45|11648.45|11649.81|11649.81|11649.97|11649.97|11648.45|11648.45|0
1643626180000|2022-01-31 10:49:40|11649.55|11649.55|11649.04|11649.04|11649.55|11649.55|11649.04|11649.04|0
1643626190000|2022-01-31 10:49:50|11648.91|11648.91|11646.59|11646.59|11649.54|11649.54|11646.34|11646.34|0
1643626200000|2022-01-31 10:50:00|11646.43|11646.43|11646.43|11646.43|11647.23|11647.23|11646.43|11646.43|0
1643626210000|2022-01-31 10:50:10|11646.19|11646.19|11644.89|11644.89|11646.19|11646.19|11644.89|11644.89|0
1643626230000|2022-01-31 10:50:30|11644.66|11644.66|11644.31|11644.31|11644.66|11644.66|11644.31|11644.31|0
1643626250000|2022-01-31 10:50:50|11644.11|11644.11|11644.11|11644.11|11644.11|11644.11|11644.11|11644.11|0
1643626260000|2022-01-31 10:51:00|11643.31|11643.31|11643.31|11643.31|11643.31|11643.31|11643.31|11643.31|0
1643626270000|2022-01-31 10:51:10|11643.19|11643.19|11642.96|11642.96|11643.19|11643.19|11642.96|11642.96|0
1643626280000|2022-01-31 10:51:20|11644.16|11644.16|11644.16|11644.16|11644.16|11644.16|11644.16|11644.16|0
1643626300000|2022-01-31 10:51:40|11644.03|11644.03|11643.57|11643.57|11644.03|11644.03|11643.57|11643.57|0
1643626310000|2022-01-31 10:51:50|11644.55|11644.55|11644.55|11644.55|11644.55|11644.55|11644.55|11644.55|0
1643626320000|2022-01-31 10:52:00|11644.5|11644.5|11644.5|11644.5|11644.5|11644.5|11644.5|11644.5|0
1643626330000|2022-01-31 10:52:10|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|11644.65|0
1643626340000|2022-01-31 10:52:20|11643.85|11643.85|11643.85|11643.85|11643.85|11643.85|11643.85|11643.85|0
1643626350000|2022-01-31 10:52:30|11644.2|11644.2|11644.62|11644.62|11644.62|11644.62|11644.2|11644.2|0
1643626360000|2022-01-31 10:52:40|11644.7|11644.7|11644.93|11644.93|11644.93|11644.93|11644.7|11644.7|0
1643626400000|2022-01-31 10:53:20|11643.95|11643.95|11643.7|11643.7|11643.95|11643.95|11643.7|11643.7|0
1643626410000|2022-01-31 10:53:30|11643.44|11643.44|11645.4|11645.4|11645.4|11645.4|11643.44|11643.44|0
1643626440000|2022-01-31 10:54:00|11645.36|11645.36|11645.24|11645.24|11645.36|11645.36|11645.24|11645.24|0
1643626450000|2022-01-31 10:54:10|11645.12|11645.12|11644.72|11644.72|11645.12|11645.12|11644.72|11644.72|0
1643626470000|2022-01-31 10:54:30|11644.49|11644.49|11644.49|11644.49|11644.49|11644.49|11644.49|11644.49|0
1643626480000|2022-01-31 10:54:40|11645.18|11645.18|11645.18|11645.18|11645.18|11645.18|11645.18|11645.18|0
1643626490000|2022-01-31 10:54:50|11646.16|11646.16|11646.16|11646.16|11646.16|11646.16|11646.16|11646.16|0
1643626510000|2022-01-31 10:55:10|11645.85|11645.85|11646.06|11646.06|11646.06|11646.06|11645.85|11645.85|0
1643626520000|2022-01-31 10:55:20|11646.26|11646.26|11646.26|11646.26|11646.26|11646.26|11646.26|11646.26|0
1643626530000|2022-01-31 10:55:30|11645.76|11645.76|11646.14|11646.14|11646.14|11646.14|11645.76|11645.76|0
1643626540000|2022-01-31 10:55:40|11646.02|11646.02|11646.02|11646.02|11646.02|11646.02|11646.02|11646.02|0
1643626560000|2022-01-31 10:56:00|11645.68|11645.68|11645.56|11645.56|11645.68|11645.68|11645.56|11645.56|0
1643626580000|2022-01-31 10:56:20|11645.04|11645.04|11644.67|11644.67|11645.04|11645.04|11644.67|11644.67|0
1643626590000|2022-01-31 10:56:30|11645.65|11645.65|11645.65|11645.65|11645.65|11645.65|11645.65|11645.65|0
1643626600000|2022-01-31 10:56:40|11645.49|11645.49|11645.37|11645.37|11645.49|11645.49|11645.37|11645.37|0
1643626610000|2022-01-31 10:56:50|11644.94|11644.94|11643.77|11643.77|11644.94|11644.94|11643.77|11643.77|0
1643626620000|2022-01-31 10:57:00|11643.37|11643.37|11643.04|11643.04|11643.37|11643.37|11643.04|11643.04|0
1643626630000|2022-01-31 10:57:10|11643.42|11643.42|11643.42|11643.42|11643.42|11643.42|11643.42|11643.42|0
1643626640000|2022-01-31 10:57:20|11644.62|11644.62|11644.62|11644.62|11644.62|11644.62|11644.62|11644.62|0
1643626660000|2022-01-31 10:57:40|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|0
1643626670000|2022-01-31 10:57:50|11643.8|11643.8|11643.8|11643.8|11643.8|11643.8|11643.8|11643.8|0
1643626690000|2022-01-31 10:58:10|11644.15|11644.15|11643.75|11643.75|11644.15|11644.15|11643.75|11643.75|0
1643626700000|2022-01-31 10:58:20|11643.9|11643.9|11643.98|11643.98|11643.98|11643.98|11643.9|11643.9|0
1643626720000|2022-01-31 10:58:40|11644.22|11644.22|11643.98|11643.98|11644.22|11644.22|11643.98|11643.98|0
1643626730000|2022-01-31 10:58:50|11645.94|11645.94|11645.94|11645.94|11645.94|11645.94|11645.94|11645.94|0
1643626740000|2022-01-31 10:59:00|11645.77|11645.77|11647.81|11647.81|11647.81|11647.81|11645.77|11645.77|0
1643626750000|2022-01-31 10:59:10|11647.85|11647.85|11647.84|11647.84|11647.9|11647.9|11647.64|11647.64|0
1643626770000|2022-01-31 10:59:30|11648.08|11648.08|11649.11|11649.11|11649.11|11649.11|11648.08|11648.08|0
1643626780000|2022-01-31 10:59:40|11648.76|11648.76|11648.76|11648.76|11648.76|11648.76|11648.76|11648.76|0
1643626790000|2022-01-31 10:59:50|11648.55|11648.55|11648.94|11648.94|11648.94|11648.94|11648.55|11648.55|0
1643626800000|2022-01-31 11:00:00|11648.73|11648.73|11644.08|11644.08|11648.73|11648.73|11644.08|11644.08|0
1643626810000|2022-01-31 11:00:10|11644.53|11644.53|11644.53|11644.53|11644.53|11644.53|11644.53|11644.53|0
1643626820000|2022-01-31 11:00:20|11644.32|11644.32|11644.32|11644.32|11644.32|11644.32|11644.32|11644.32|0
1643626830000|2022-01-31 11:00:30|11643.34|11643.34|11644.37|11644.37|11644.49|11644.49|11643.34|11643.34|0
1643626840000|2022-01-31 11:00:40|11644.2|11644.2|11644.04|11644.04|11644.2|11644.2|11644.04|11644.04|0
1643626860000|2022-01-31 11:01:00|11644.38|11644.38|11645.57|11645.57|11645.57|11645.57|11644.38|11644.38|0
1643626870000|2022-01-31 11:01:10|11645.81|11645.81|11647|11647|11647|11647|11645.81|11645.81|0
1643626880000|2022-01-31 11:01:20|11647.98|11647.98|11647.58|11647.58|11647.98|11647.98|11647.58|11647.58|0
1643626900000|2022-01-31 11:01:40|11646.27|11646.27|11645.04|11645.04|11646.27|11646.27|11645.04|11645.04|0
1643626920000|2022-01-31 11:02:00|11644.64|11644.64|11644.24|11644.24|11644.64|11644.64|11644.24|11644.24|0
1643626930000|2022-01-31 11:02:10|11644.12|11644.12|11638.44|11638.44|11644.12|11644.12|11638.44|11638.44|0
1643626940000|2022-01-31 11:02:20|11637.99|11637.99|11637.06|11637.06|11637.99|11637.99|11637.06|11637.06|0
1643626970000|2022-01-31 11:02:50|11635.87|11635.87|11635.66|11635.66|11635.87|11635.87|11635.66|11635.66|0
1643627000000|2022-01-31 11:03:20|11635.58|11635.58|11635.43|11635.43|11635.58|11635.58|11635.43|11635.43|0
1643627020000|2022-01-31 11:03:40|11635.04|11635.04|11635.04|11635.04|11635.04|11635.04|11635.04|11635.04|0
1643627030000|2022-01-31 11:03:50|11635.44|11635.44|11635.44|11635.44|11635.44|11635.44|11635.44|11635.44|0
1643627050000|2022-01-31 11:04:10|11635.83|11635.83|11636.62|11636.62|11636.62|11636.62|11635.83|11635.83|0
1643627060000|2022-01-31 11:04:20|11636.5|11636.5|11636.1|11636.1|11636.5|11636.5|11636.1|11636.1|0
1643627080000|2022-01-31 11:04:40|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|0
1643627130000|2022-01-31 11:05:30|11636.07|11636.07|11636.07|11636.07|11636.07|11636.07|11636.07|11636.07|0
1643627140000|2022-01-31 11:05:40|11637.05|11637.05|11636.84|11636.84|11637.05|11637.05|11636.84|11636.84|0
1643627160000|2022-01-31 11:06:00|11636.6|11636.6|11636.6|11636.6|11636.6|11636.6|11636.6|11636.6|0
1643627190000|2022-01-31 11:06:30|11637.4|11637.4|11637.71|11637.71|11637.71|11637.71|11637.4|11637.4|0
1643627200000|2022-01-31 11:06:40|11637.95|11637.95|11638.07|11638.07|11638.07|11638.07|11637.95|11637.95|0
1643627240000|2022-01-31 11:07:20|11637.13|11637.13|11638.16|11638.16|11638.16|11638.16|11637.13|11637.13|0
1643627250000|2022-01-31 11:07:30|11641.15|11641.15|11642.18|11642.18|11642.18|11642.18|11641.15|11641.15|0
1643627280000|2022-01-31 11:08:00|11641.94|11641.94|11641.94|11641.94|11641.94|11641.94|11641.94|11641.94|0
1643627320000|2022-01-31 11:08:40|11642.92|11642.92|11642.92|11642.92|11642.92|11642.92|11642.92|11642.92|0
1643627340000|2022-01-31 11:09:00|11642.52|11642.52|11642.87|11642.87|11642.87|11642.87|11642.52|11642.52|0
1643627350000|2022-01-31 11:09:10|11644.05|11644.05|11644.05|11644.05|11644.05|11644.05|11644.05|11644.05|0
1643627360000|2022-01-31 11:09:20|11643.71|11643.71|11643.71|11643.71|11643.71|11643.71|11643.71|11643.71|0
1643627380000|2022-01-31 11:09:40|11643.87|11643.87|11643.87|11643.87|11643.87|11643.87|11643.87|11643.87|0
1643627410000|2022-01-31 11:10:10|11643.53|11643.53|11644.27|11644.27|11644.27|11644.27|11643.53|11643.53|0
1643627420000|2022-01-31 11:10:20|11644.63|11644.63|11645.27|11645.27|11645.27|11645.27|11644.63|11644.63|0
1643627430000|2022-01-31 11:10:30|11645.78|11645.78|11649.14|11649.14|11649.14|11649.14|11645.78|11645.78|0
1643627440000|2022-01-31 11:10:40|11649.11|11649.11|11649.11|11649.11|11649.11|11649.11|11649.11|11649.11|0
1643627450000|2022-01-31 11:10:50|11649.27|11649.27|11649.27|11649.27|11649.27|11649.27|11649.27|11649.27|0
1643627460000|2022-01-31 11:11:00|11649.44|11649.44|11649.44|11649.44|11649.44|11649.44|11649.44|11649.44|0
1643627480000|2022-01-31 11:11:20|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|0
1643627510000|2022-01-31 11:11:50|11649.47|11649.47|11649.47|11649.47|11649.47|11649.47|11649.47|11649.47|0
1643627520000|2022-01-31 11:12:00|11649.26|11649.26|11649.26|11649.26|11649.26|11649.26|11649.26|11649.26|0
1643627530000|2022-01-31 11:12:10|11649.11|11649.11|11649.11|11649.11|11649.11|11649.11|11649.11|11649.11|0
1643627540000|2022-01-31 11:12:20|11649.31|11649.31|11649.52|11649.52|11649.52|11649.52|11649.31|11649.31|0
1643627550000|2022-01-31 11:12:30|11649.87|11649.87|11648.86|11648.86|11649.87|11649.87|11648.86|11648.86|0
1643627560000|2022-01-31 11:12:40|11647.67|11647.67|11647.67|11647.67|11647.67|11647.67|11647.67|11647.67|0
1643627570000|2022-01-31 11:12:50|11645.71|11645.71|11645.56|11645.56|11645.71|11645.71|11645.56|11645.56|0
1643627590000|2022-01-31 11:13:10|11645.97|11645.97|11644.78|11644.78|11645.97|11645.97|11644.78|11644.78|0
1643627600000|2022-01-31 11:13:20|11644.54|11644.54|11644.54|11644.54|11644.54|11644.54|11644.54|11644.54|0
1643627610000|2022-01-31 11:13:30|11644.42|11644.42|11644.21|11644.21|11644.42|11644.42|11644.21|11644.21|0
1643627620000|2022-01-31 11:13:40|11643.88|11643.88|11643.88|11643.88|11643.88|11643.88|11643.88|11643.88|0
1643627630000|2022-01-31 11:13:50|11643.78|11643.78|11643.57|11643.57|11643.78|11643.78|11643.57|11643.57|0
1643627640000|2022-01-31 11:14:00|11642.38|11642.38|11642.38|11642.38|11642.38|11642.38|11642.38|11642.38|0
1643627650000|2022-01-31 11:14:10|11643.57|11643.57|11643.57|11643.57|11643.57|11643.57|11643.57|11643.57|0
1643627660000|2022-01-31 11:14:20|11643.33|11643.33|11643.33|11643.33|11643.33|11643.33|11643.33|11643.33|0
1643627700000|2022-01-31 11:15:00|11643.25|11643.25|11643.25|11643.25|11643.25|11643.25|11643.25|11643.25|0
1643627710000|2022-01-31 11:15:10|11643.45|11643.45|11643.45|11643.45|11643.45|11643.45|11643.45|11643.45|0
1643627720000|2022-01-31 11:15:20|11643.06|11643.06|11642.5|11642.5|11643.06|11643.06|11642.5|11642.5|0
1643627730000|2022-01-31 11:15:30|11642.3|11642.3|11642.7|11642.7|11642.7|11642.7|11642.3|11642.3|0
1643627740000|2022-01-31 11:15:40|11642.62|11642.62|11642.62|11642.62|11642.62|11642.62|11642.62|11642.62|0
1643627750000|2022-01-31 11:15:50|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|0
1643627760000|2022-01-31 11:16:00|11644.15|11644.15|11643.23|11643.23|11644.41|11644.41|11643.23|11643.23|0
1643627770000|2022-01-31 11:16:10|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|0
1643627780000|2022-01-31 11:16:20|11642.98|11642.98|11642.98|11642.98|11642.98|11642.98|11642.98|11642.98|0
1643627790000|2022-01-31 11:16:30|11642|11642|11640.13|11640.13|11642|11642|11640.13|11640.13|0
1643627810000|2022-01-31 11:16:50|11640.14|11640.14|11640.14|11640.14|11640.14|11640.14|11640.14|11640.14|0
1643627820000|2022-01-31 11:17:00|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|0
1643627830000|2022-01-31 11:17:10|11641.68|11641.68|11641.68|11641.68|11641.68|11641.68|11641.55|11641.55|0
1643627840000|2022-01-31 11:17:20|11641.83|11641.83|11641.83|11641.83|11641.83|11641.83|11641.83|11641.83|0
1643627850000|2022-01-31 11:17:30|11641.03|11641.03|11640.91|11640.91|11641.03|11641.03|11640.91|11640.91|0
1643627860000|2022-01-31 11:17:40|11641.03|11641.03|11641.03|11641.03|11641.03|11641.03|11641.03|11641.03|0
1643627870000|2022-01-31 11:17:50|11641.24|11641.24|11641.64|11641.64|11641.64|11641.64|11641.24|11641.24|0
1643627910000|2022-01-31 11:18:30|11641.88|11641.88|11641.88|11641.88|11641.88|11641.88|11641.88|11641.88|0
1643627930000|2022-01-31 11:18:50|11642.38|11642.38|11642.17|11642.17|11642.38|11642.38|11642.17|11642.17|0
1643627940000|2022-01-31 11:19:00|11641.93|11641.93|11641.43|11641.43|11641.93|11641.93|11641.43|11641.43|0
1643627990000|2022-01-31 11:19:50|11641.03|11641.03|11641.03|11641.03|11641.03|11641.03|11641.03|11641.03|0
1643628000000|2022-01-31 11:20:00|11640.63|11640.63|11640.47|11640.47|11640.63|11640.63|11640.47|11640.47|0
1643628010000|2022-01-31 11:20:10|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|0
1643628030000|2022-01-31 11:20:30|11639.74|11639.74|11639.07|11639.07|11639.74|11639.74|11637.23|11637.23|0
1643628040000|2022-01-31 11:20:40|11640.05|11640.05|11642.01|11642.01|11642.01|11642.01|11640.05|11640.05|0
1643628070000|2022-01-31 11:21:10|11642.13|11642.13|11642.25|11642.25|11642.25|11642.25|11642.13|11642.13|0
1643628090000|2022-01-31 11:21:30|11644.76|11644.76|11646.89|11646.89|11646.89|11646.89|11644.76|11644.76|0
1643628100000|2022-01-31 11:21:40|11646.99|11646.99|11647.04|11647.04|11647.04|11647.04|11646.99|11646.99|0
1643628130000|2022-01-31 11:22:10|11649.6|11649.6|11650.32|11650.32|11650.32|11650.32|11649.6|11649.6|0
1643628140000|2022-01-31 11:22:20|11650.06|11650.06|11650.06|11650.06|11650.06|11650.06|11650.06|11650.06|0
1643628160000|2022-01-31 11:22:40|11649.27|11649.27|11647.1|11647.1|11649.27|11649.27|11647.1|11647.1|0
1643628170000|2022-01-31 11:22:50|11647.31|11647.31|11647.15|11647.15|11647.31|11647.31|11647.15|11647.15|0
1643628180000|2022-01-31 11:23:00|11647.39|11647.39|11648.31|11648.31|11648.31|11648.31|11647.39|11647.39|0
1643628200000|2022-01-31 11:23:20|11647.33|11647.33|11647.33|11647.33|11647.33|11647.33|11647.33|11647.33|0
1643628210000|2022-01-31 11:23:30|11647.12|11647.12|11647.12|11647.12|11647.12|11647.12|11647.12|11647.12|0
1643628230000|2022-01-31 11:23:50|11646.77|11646.77|11645.79|11645.79|11646.77|11646.77|11645.79|11645.79|0
1643628240000|2022-01-31 11:24:00|11644.61|11644.61|11643.83|11643.83|11644.61|11644.61|11643.83|11643.83|0
1643628270000|2022-01-31 11:24:30|11641.87|11641.87|11641.87|11641.87|11641.87|11641.87|11641.87|11641.87|0
1643628300000|2022-01-31 11:25:00|11641.53|11641.53|11639.63|11639.63|11641.53|11641.53|11639.42|11639.42|0
1643628310000|2022-01-31 11:25:10|11639.51|11639.51|11639.39|11639.39|11639.51|11639.51|11639.39|11639.39|0
1643628350000|2022-01-31 11:25:50|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|0
1643628370000|2022-01-31 11:26:10|11639.42|11639.42|11639.42|11639.42|11639.42|11639.42|11639.42|11639.42|0
1643628380000|2022-01-31 11:26:20|11639.66|11639.66|11639.66|11639.66|11639.66|11639.66|11639.66|11639.66|0
1643628390000|2022-01-31 11:26:30|11639.5|11639.5|11639.5|11639.5|11639.5|11639.5|11639.5|11639.5|0
1643628400000|2022-01-31 11:26:40|11639.29|11639.29|11639.93|11639.93|11639.93|11639.93|11639.29|11639.29|0
1643628410000|2022-01-31 11:26:50|11640.14|11640.14|11640.14|11640.14|11640.14|11640.14|11640.14|11640.14|0
1643628430000|2022-01-31 11:27:10|11637.2|11637.2|11637.2|11637.2|11637.2|11637.2|11637.2|11637.2|0
1643628450000|2022-01-31 11:27:30|11637.15|11637.15|11637.78|11637.78|11637.78|11637.78|11636.85|11636.85|0
1643628460000|2022-01-31 11:27:40|11637.38|11637.38|11628.63|11628.63|11637.38|11637.38|11628.63|11628.63|0
1643628470000|2022-01-31 11:27:50|11628.23|11628.23|11628.23|11628.23|11628.23|11628.23|11628.23|11628.23|0
1643628480000|2022-01-31 11:28:00|11627.05|11627.05|11626.68|11626.68|11627.05|11627.05|11626.68|11626.68|0
1643628490000|2022-01-31 11:28:10|11626.48|11626.48|11626.27|11626.27|11626.48|11626.48|11626.27|11626.27|0
1643628500000|2022-01-31 11:28:20|11626.1|11626.1|11623.56|11623.56|11626.1|11626.1|11623.56|11623.56|0
1643628510000|2022-01-31 11:28:30|11622.37|11622.37|11620.84|11620.84|11622.37|11622.37|11620.84|11620.84|0
1643628530000|2022-01-31 11:28:50|11619.65|11619.65|11619.65|11619.65|11619.65|11619.65|11619.65|11619.65|0
1643628540000|2022-01-31 11:29:00|11619.25|11619.25|11619.42|11619.42|11619.59|11619.59|11619.25|11619.25|0
1643628560000|2022-01-31 11:29:20|11620.8|11620.8|11620.8|11620.8|11620.8|11620.8|11620.8|11620.8|0
1643628570000|2022-01-31 11:29:30|11621.2|11621.2|11623.35|11623.35|11623.44|11623.44|11621.2|11621.2|0
1643628590000|2022-01-31 11:29:50|11623.56|11623.56|11624.54|11624.54|11624.54|11624.54|11623.56|11623.56|0
1643628600000|2022-01-31 11:30:00|11624.23|11624.23|11624.23|11624.23|11624.23|11624.23|11624.23|11624.23|0
1643628610000|2022-01-31 11:30:10|11624.92|11624.92|11624.8|11624.8|11624.92|11624.92|11624.8|11624.8|0
1643628630000|2022-01-31 11:30:30|11625.78|11625.78|11625.94|11625.94|11625.94|11625.94|11625.78|11625.78|0
1643628640000|2022-01-31 11:30:40|11626.12|11626.12|11626.3|11626.3|11626.3|11626.3|11626.12|11626.12|0
1643628660000|2022-01-31 11:31:00|11626.07|11626.07|11627.52|11627.52|11627.52|11627.52|11626.07|11626.07|0
1643628670000|2022-01-31 11:31:10|11627.68|11627.68|11628.04|11628.04|11628.04|11628.04|11627.68|11627.68|0
1643628680000|2022-01-31 11:31:20|11628.38|11628.38|11627.4|11627.4|11628.38|11628.38|11627.4|11627.4|0
1643628690000|2022-01-31 11:31:30|11627.27|11627.27|11627.27|11627.27|11627.27|11627.27|11627.27|11627.27|0
1643628720000|2022-01-31 11:32:00|11626.29|11626.29|11626.27|11626.27|11626.29|11626.29|11626.27|11626.27|0
1643628730000|2022-01-31 11:32:10|11626.15|11626.15|11626.03|11626.03|11626.15|11626.15|11626.03|11626.03|0
1643628740000|2022-01-31 11:32:20|11626.38|11626.38|11626.38|11626.38|11626.38|11626.38|11626.38|11626.38|0
1643628750000|2022-01-31 11:32:30|11625.58|11625.58|11624.6|11624.6|11625.58|11625.58|11624.6|11624.6|0
1643628760000|2022-01-31 11:32:40|11624.25|11624.25|11624.25|11624.25|11624.25|11624.25|11624.25|11624.25|0
1643628770000|2022-01-31 11:32:50|11622.09|11622.09|11621.08|11621.08|11622.09|11622.09|11621.08|11621.08|0
1643628790000|2022-01-31 11:33:10|11622.06|11622.06|11623.04|11623.04|11623.04|11623.04|11622.06|11622.06|0
1643628810000|2022-01-31 11:33:30|11622.84|11622.84|11622.63|11622.63|11622.84|11622.84|11622.63|11622.63|0
1643628860000|2022-01-31 11:34:20|11623.82|11623.82|11623.82|11623.82|11623.82|11623.82|11623.82|11623.82|0
1643628870000|2022-01-31 11:34:30|11624.07|11624.07|11624.07|11624.07|11624.07|11624.07|11624.07|11624.07|0
1643628880000|2022-01-31 11:34:40|11624.2|11624.2|11624.73|11624.73|11624.73|11624.73|11624.2|11624.2|0
1643628900000|2022-01-31 11:35:00|11625.1|11625.1|11625.1|11625.1|11625.1|11625.1|11625.1|11625.1|0
1643628960000|2022-01-31 11:36:00|11625.51|11625.51|11625.51|11625.51|11625.51|11625.51|11625.51|11625.51|0
1643628980000|2022-01-31 11:36:20|11625.18|11625.18|11625.18|11625.18|11625.18|11625.18|11625.18|11625.18|0
1643628990000|2022-01-31 11:36:30|11624.96|11624.96|11624.96|11624.96|11624.96|11624.96|11624.96|11624.96|0
1643629000000|2022-01-31 11:36:40|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|11624.84|0
1643629010000|2022-01-31 11:36:50|11626.03|11626.03|11626.03|11626.03|11626.03|11626.03|11626.03|11626.03|0
1643629030000|2022-01-31 11:37:10|11626.21|11626.21|11630.35|11630.35|11630.35|11630.35|11626.21|11626.21|0
1643629040000|2022-01-31 11:37:20|11630.52|11630.52|11630.02|11630.02|11630.52|11630.52|11630.02|11630.02|0
1643629050000|2022-01-31 11:37:30|11630.23|11630.23|11630.23|11630.23|11630.23|11630.23|11630.23|11630.23|0
1643629080000|2022-01-31 11:38:00|11630.74|11630.74|11630.74|11630.74|11630.74|11630.74|11630.74|11630.74|0
1643629100000|2022-01-31 11:38:20|11630.27|11630.27|11629.57|11629.57|11630.38|11630.38|11629.57|11629.57|0
1643629110000|2022-01-31 11:38:30|11629.78|11629.78|11629.78|11629.78|11629.78|11629.78|11629.78|11629.78|0
1643629120000|2022-01-31 11:38:40|11630.47|11630.47|11630.59|11630.59|11630.59|11630.59|11630.47|11630.47|0
1643629130000|2022-01-31 11:38:50|11630.48|11630.48|11630.48|11630.48|11630.48|11630.48|11630.48|11630.48|0
1643629190000|2022-01-31 11:39:50|11630.3|11630.3|11628.97|11628.97|11630.3|11630.3|11628.97|11628.97|0
1643629200000|2022-01-31 11:40:00|11629.18|11629.18|11629.18|11629.18|11629.18|11629.18|11629.18|11629.18|0
1643629220000|2022-01-31 11:40:20|11628.95|11628.95|11628.95|11628.95|11628.95|11628.95|11628.95|11628.95|0
1643629240000|2022-01-31 11:40:40|11628.83|11628.83|11628.83|11628.83|11628.83|11628.83|11628.83|11628.83|0
1643629250000|2022-01-31 11:40:50|11628.76|11628.76|11628.76|11628.76|11628.76|11628.76|11628.76|11628.76|0
1643629260000|2022-01-31 11:41:00|11628.36|11628.36|11628.36|11628.36|11628.36|11628.36|11628.36|11628.36|0
1643629270000|2022-01-31 11:41:10|11629.54|11629.54|11630.82|11630.82|11630.82|11630.82|11629.54|11629.54|0
1643629290000|2022-01-31 11:41:30|11630.66|11630.66|11632.17|11632.17|11632.17|11632.17|11630.66|11630.66|0
1643629300000|2022-01-31 11:41:40|11634.13|11634.13|11634.59|11634.59|11634.59|11634.59|11634.13|11634.13|0
1643629310000|2022-01-31 11:41:50|11634.99|11634.99|11635.39|11635.39|11635.39|11635.39|11634.99|11634.99|0
1643629320000|2022-01-31 11:42:00|11635.7|11635.7|11635.3|11635.3|11635.7|11635.7|11635.3|11635.3|0
1643629330000|2022-01-31 11:42:10|11635.15|11635.15|11635.15|11635.15|11635.15|11635.15|11635.15|11635.15|0
1643629350000|2022-01-31 11:42:30|11635.62|11635.62|11635.62|11635.62|11635.62|11635.62|11635.62|11635.62|0
1643629370000|2022-01-31 11:42:50|11635.49|11635.49|11635.49|11635.49|11635.49|11635.49|11635.49|11635.49|0
1643629380000|2022-01-31 11:43:00|11634.52|11634.52|11634.52|11634.52|11634.52|11634.52|11634.52|11634.52|0
1643629400000|2022-01-31 11:43:20|11634.68|11634.68|11634.68|11634.68|11634.68|11634.68|11634.68|11634.68|0
1643629410000|2022-01-31 11:43:30|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|0
1643629420000|2022-01-31 11:43:40|11636.09|11636.09|11636.33|11636.33|11636.33|11636.33|11636.09|11636.09|0
1643629430000|2022-01-31 11:43:50|11636.83|11636.83|11636.83|11636.83|11636.83|11636.83|11636.83|11636.83|0
1643629440000|2022-01-31 11:44:00|11637.23|11637.23|11636.05|11636.05|11637.23|11637.23|11636.05|11636.05|0
1643629460000|2022-01-31 11:44:20|11635.84|11635.84|11635.84|11635.84|11635.84|11635.84|11635.84|11635.84|0
1643629470000|2022-01-31 11:44:30|11634.65|11634.65|11634.65|11634.65|11634.65|11634.65|11634.65|11634.65|0
1643629500000|2022-01-31 11:45:00|11634.99|11634.99|11634.99|11634.99|11634.99|11634.99|11634.99|11634.99|0
1643629510000|2022-01-31 11:45:10|11634.84|11634.84|11634.84|11634.84|11634.84|11634.84|11634.84|11634.84|0
1643629530000|2022-01-31 11:45:30|11634.34|11634.34|11633.53|11633.53|11634.34|11634.34|11633.53|11633.53|0
1643629540000|2022-01-31 11:45:40|11634.71|11634.71|11634.71|11634.71|11634.71|11634.71|11634.71|11634.71|0
1643629550000|2022-01-31 11:45:50|11632.75|11632.75|11632.75|11632.75|11632.75|11632.75|11632.75|11632.75|0
1643629570000|2022-01-31 11:46:10|11632.36|11632.36|11632.36|11632.36|11632.36|11632.36|11632.36|11632.36|0
1643629580000|2022-01-31 11:46:20|11632.75|11632.75|11632.75|11632.75|11632.75|11632.75|11632.75|11632.75|0
1643629590000|2022-01-31 11:46:30|11632.54|11632.54|11632.54|11632.54|11632.54|11632.54|11632.54|11632.54|0
1643629620000|2022-01-31 11:47:00|11631.36|11631.36|11631.36|11631.36|11631.36|11631.36|11631.36|11631.36|0
1643629630000|2022-01-31 11:47:10|11631.7|11631.7|11631.58|11631.58|11631.7|11631.7|11631.58|11631.58|0
1643629690000|2022-01-31 11:48:10|11631.24|11631.24|11630.89|11630.89|11631.24|11631.24|11630.89|11630.89|0
1643629700000|2022-01-31 11:48:20|11630.68|11630.68|11630.34|11630.34|11630.68|11630.68|11630.34|11630.34|0
1643629710000|2022-01-31 11:48:30|11629.36|11629.36|11630.03|11630.03|11630.34|11630.34|11629.36|11629.36|0
1643629730000|2022-01-31 11:48:50|11629.82|11629.82|11630.24|11630.24|11630.24|11630.24|11629.82|11629.82|0
1643629750000|2022-01-31 11:49:10|11629.99|11629.99|11629.87|11629.87|11629.99|11629.99|11629.87|11629.87|0
1643629780000|2022-01-31 11:49:40|11629.99|11629.99|11629.57|11629.57|11629.99|11629.99|11629.57|11629.57|0
1643629790000|2022-01-31 11:49:50|11629.26|11629.26|11629.26|11629.26|11629.26|11629.26|11629.26|11629.26|0
1643629800000|2022-01-31 11:50:00|11629.02|11629.02|11628.22|11628.22|11629.02|11629.02|11628.22|11628.22|0
1643629840000|2022-01-31 11:50:40|11627.97|11627.97|11627.97|11627.97|11627.97|11627.97|11627.97|11627.97|0
1643629850000|2022-01-31 11:50:50|11628.09|11628.09|11627.97|11627.97|11628.09|11628.09|11627.97|11627.97|0
1643629880000|2022-01-31 11:51:20|11628.2|11628.2|11628.2|11628.2|11628.2|11628.2|11628.2|11628.2|0
1643629890000|2022-01-31 11:51:30|11628.46|11628.46|11628.2|11628.2|11628.46|11628.46|11628.2|11628.2|0
1643629910000|2022-01-31 11:51:50|11628.32|11628.32|11628.32|11628.32|11628.32|11628.32|11628.32|11628.32|0
1643629940000|2022-01-31 11:52:20|11629.5|11629.5|11629.5|11629.5|11629.5|11629.5|11629.5|11629.5|0
1643629950000|2022-01-31 11:52:30|11632.47|11632.47|11633.53|11633.53|11633.53|11633.53|11632.47|11632.47|0
1643629960000|2022-01-31 11:52:40|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|0
1643629980000|2022-01-31 11:53:00|11632.94|11632.94|11632.7|11632.7|11632.94|11632.94|11631.76|11631.76|0
1643629990000|2022-01-31 11:53:10|11632.78|11632.78|11632.91|11632.91|11632.91|11632.91|11632.78|11632.78|0
1643630010000|2022-01-31 11:53:30|11633.01|11633.01|11632.94|11632.94|11633.64|11633.64|11632.94|11632.94|0
1643630050000|2022-01-31 11:54:10|11633.15|11633.15|11633.15|11633.15|11633.15|11633.15|11633.15|11633.15|0
1643630070000|2022-01-31 11:54:30|11633.36|11633.36|11633.36|11633.36|11633.36|11633.36|11633.36|11633.36|0
1643630120000|2022-01-31 11:55:20|11634.34|11634.34|11634.58|11634.58|11634.58|11634.58|11634.34|11634.34|0
1643630130000|2022-01-31 11:55:30|11634.76|11634.76|11634.76|11634.76|11634.76|11634.76|11634.76|11634.76|0
1643630140000|2022-01-31 11:55:40|11635.02|11635.02|11635.02|11635.02|11635.02|11635.02|11635.02|11635.02|0
1643630150000|2022-01-31 11:55:50|11634.86|11634.86|11634.86|11634.86|11634.86|11634.86|11634.86|11634.86|0
1643630160000|2022-01-31 11:56:00|11635.21|11635.21|11635.61|11635.61|11637.57|11637.57|11635.21|11635.21|0
1643630200000|2022-01-31 11:56:40|11636.13|11636.13|11636.13|11636.13|11636.13|11636.13|11636.13|11636.13|0
1643630210000|2022-01-31 11:56:50|11636.73|11636.73|11639.1|11639.1|11639.1|11639.1|11636.73|11636.73|0
1643630220000|2022-01-31 11:57:00|11639.02|11639.02|11639.02|11639.02|11639.02|11639.02|11639.02|11639.02|0
1643630230000|2022-01-31 11:57:10|11638.52|11638.52|11639.02|11639.02|11639.02|11639.02|11638.52|11638.52|0
1643630260000|2022-01-31 11:57:40|11638.95|11638.95|11638.79|11638.79|11638.95|11638.95|11638.79|11638.79|0
1643630270000|2022-01-31 11:57:50|11638.95|11638.95|11638.95|11638.95|11638.95|11638.95|11638.95|11638.95|0
1643630300000|2022-01-31 11:58:20|11639.11|11639.11|11639.45|11639.45|11639.45|11639.45|11639.11|11639.11|0
1643630310000|2022-01-31 11:58:30|11639.61|11639.61|11639.66|11639.66|11639.78|11639.78|11639.61|11639.61|0
1643630320000|2022-01-31 11:58:40|11640.3|11640.3|11639.5|11639.5|11640.3|11640.3|11639.5|11639.5|0
1643630350000|2022-01-31 11:59:10|11637.34|11637.34|11637.3|11637.3|11637.5|11637.5|11637.09|11637.09|0
1643630360000|2022-01-31 11:59:20|11636.95|11636.95|11636.81|11636.81|11636.95|11636.95|11636.6|11636.6|0
1643630380000|2022-01-31 11:59:40|11636.99|11636.99|11637.15|11637.15|11637.15|11637.15|11636.99|11636.99|0
1643630390000|2022-01-31 11:59:50|11637.35|11637.35|11637.35|11637.35|11637.35|11637.35|11637.35|11637.35|0
1643630400000|2022-01-31 12:00:00|11637.76|11637.76|11637.95|11637.95|11637.95|11637.95|11637.76|11637.76|0
1643630420000|2022-01-31 12:00:20|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|11638.16|0
1643630520000|2022-01-31 12:02:00|11638.78|11638.78|11638.78|11638.78|11638.78|11638.78|11638.78|11638.78|0
1643630540000|2022-01-31 12:02:20|11638.66|11638.66|11637.98|11637.98|11638.66|11638.66|11637.68|11637.68|0
1643630550000|2022-01-31 12:02:30|11637.73|11637.73|11637.22|11637.22|11637.73|11637.73|11637.22|11637.22|0
1643630570000|2022-01-31 12:02:50|11637.1|11637.1|11637.1|11637.1|11637.1|11637.1|11637.1|11637.1|0
1643630580000|2022-01-31 12:03:00|11636.59|11636.59|11635.06|11635.06|11636.59|11636.59|11635.06|11635.06|0
1643630590000|2022-01-31 12:03:10|11634.72|11634.72|11634.72|11634.72|11634.72|11634.72|11634.72|11634.72|0
1643630600000|2022-01-31 12:03:20|11635.7|11635.7|11635.7|11635.7|11635.7|11635.7|11635.7|11635.7|0
1643630610000|2022-01-31 12:03:30|11635.9|11635.9|11635.99|11635.99|11635.99|11635.99|11635.54|11635.54|0
1643630630000|2022-01-31 12:03:50|11635.58|11635.58|11636.08|11636.08|11636.08|11636.08|11634.89|11634.89|0
1643630640000|2022-01-31 12:04:00|11635.1|11635.1|11635.68|11635.68|11635.68|11635.68|11634.12|11634.12|0
1643630660000|2022-01-31 12:04:20|11634.5|11634.5|11634.5|11634.5|11634.5|11634.5|11634.5|11634.5|0
1643630680000|2022-01-31 12:04:40|11633.8|11633.8|11630.87|11630.87|11633.8|11633.8|11630.87|11630.87|0
1643630690000|2022-01-31 12:04:50|11630.23|11630.23|11626.82|11626.82|11630.23|11630.23|11626.61|11626.61|0
1643630700000|2022-01-31 12:05:00|11626.66|11626.66|11625.51|11625.51|11626.66|11626.66|11625.51|11625.51|0
1643630710000|2022-01-31 12:05:10|11625.53|11625.53|11625.86|11625.86|11625.86|11625.86|11625.53|11625.53|0
1643630720000|2022-01-31 12:05:20|11625.46|11625.46|11625.46|11625.46|11625.46|11625.46|11625.46|11625.46|0
1643630730000|2022-01-31 12:05:30|11626.44|11626.44|11626.44|11626.44|11626.44|11626.44|11626.44|11626.44|0
1643630740000|2022-01-31 12:05:40|11627.63|11627.63|11627.63|11627.63|11627.63|11627.63|11627.63|11627.63|0
1643630750000|2022-01-31 12:05:50|11627.27|11627.27|11627.27|11627.27|11627.27|11627.27|11627.27|11627.27|0
1643630760000|2022-01-31 12:06:00|11627.96|11627.96|11628.14|11628.14|11628.71|11628.71|11627.96|11627.96|0
1643630780000|2022-01-31 12:06:20|11627.79|11627.79|11627.79|11627.79|11627.79|11627.79|11627.79|11627.79|0
1643630790000|2022-01-31 12:06:30|11626.61|11626.61|11626.61|11626.61|11626.61|11626.61|11626.61|11626.61|0
1643630800000|2022-01-31 12:06:40|11626.97|11626.97|11626.97|11626.97|11626.97|11626.97|11626.97|11626.97|0
1643630820000|2022-01-31 12:07:00|11626.81|11626.81|11626.81|11626.81|11626.81|11626.81|11626.81|11626.81|0
1643630850000|2022-01-31 12:07:30|11626.69|11626.69|11626.69|11626.69|11626.69|11626.69|11626.69|11626.69|0
1643630870000|2022-01-31 12:07:50|11626.48|11626.48|11626.48|11626.48|11626.48|11626.48|11626.48|11626.48|0
1643630880000|2022-01-31 12:08:00|11626.36|11626.36|11626.36|11626.36|11626.36|11626.36|11626.36|11626.36|0
1643630900000|2022-01-31 12:08:20|11626.15|11626.15|11625.75|11625.75|11626.15|11626.15|11625.75|11625.75|0
1643630910000|2022-01-31 12:08:30|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|0
1643630920000|2022-01-31 12:08:40|11624.42|11624.42|11623.23|11623.23|11624.42|11624.42|11623.23|11623.23|0
1643630930000|2022-01-31 12:08:50|11623.06|11623.06|11622.25|11622.25|11623.06|11623.06|11622.25|11622.25|0
1643630940000|2022-01-31 12:09:00|11621.91|11621.91|11619.29|11619.29|11621.91|11621.91|11619.29|11619.29|0
1643630970000|2022-01-31 12:09:30|11619.19|11619.19|11619.19|11619.19|11619.19|11619.19|11619.19|11619.19|0
1643630990000|2022-01-31 12:09:50|11620.16|11620.16|11623.02|11623.02|11623.02|11623.02|11620.16|11620.16|0
1643631000000|2022-01-31 12:10:00|11622.86|11622.86|11622.65|11622.65|11622.86|11622.86|11622.65|11622.65|0
1643631030000|2022-01-31 12:10:30|11623.15|11623.15|11623.27|11623.27|11623.39|11623.39|11623.15|11623.15|0
1643631040000|2022-01-31 12:10:40|11623.04|11623.04|11622.8|11622.8|11623.04|11623.04|11622.8|11622.8|0
1643631050000|2022-01-31 12:10:50|11622.89|11622.89|11622.89|11622.89|11622.89|11622.89|11622.89|11622.89|0
1643631060000|2022-01-31 12:11:00|11622.77|11622.77|11622.77|11622.77|11622.77|11622.77|11622.77|11622.77|0
1643631080000|2022-01-31 12:11:20|11622.82|11622.82|11624.68|11624.68|11624.68|11624.68|11622.82|11622.82|0
1643631090000|2022-01-31 12:11:30|11624.92|11624.92|11625.23|11625.23|11625.38|11625.38|11624.92|11624.92|0
1643631100000|2022-01-31 12:11:40|11625.53|11625.53|11625.74|11625.74|11625.74|11625.74|11625.53|11625.53|0
1643631110000|2022-01-31 12:11:50|11625.34|11625.34|11625.34|11625.34|11625.34|11625.34|11625.34|11625.34|0
1643631140000|2022-01-31 12:12:20|11625.75|11625.75|11625.75|11625.75|11625.75|11625.75|11625.75|11625.75|0
1643631170000|2022-01-31 12:12:50|11625.4|11625.4|11623.23|11623.23|11625.4|11625.4|11623.23|11623.23|0
1643631180000|2022-01-31 12:13:00|11622.84|11622.84|11622.41|11622.41|11622.84|11622.84|11622.29|11622.29|0
1643631230000|2022-01-31 12:13:50|11621.43|11621.43|11621.43|11621.43|11621.43|11621.43|11621.43|11621.43|0
1643631240000|2022-01-31 12:14:00|11622.41|11622.41|11622.41|11622.41|11622.41|11622.41|11622.41|11622.41|0
1643631260000|2022-01-31 12:14:20|11622.33|11622.33|11622.02|11622.02|11622.33|11622.33|11622.02|11622.02|0
1643631290000|2022-01-31 12:14:50|11621.52|11621.52|11621.38|11621.38|11621.52|11621.52|11621.17|11621.17|0
1643631300000|2022-01-31 12:15:00|11621.17|11621.17|11621.06|11621.06|11621.3|11621.3|11620.96|11620.96|0
1643631310000|2022-01-31 12:15:10|11620.94|11620.94|11619.61|11619.61|11621.11|11621.11|11619.61|11619.61|0
1643631330000|2022-01-31 12:15:30|11619.38|11619.38|11619.16|11619.16|11619.38|11619.38|11619.16|11619.16|0
1643631370000|2022-01-31 12:16:10|11618.47|11618.47|11617.98|11617.98|11618.47|11618.47|11617.98|11617.98|0
1643631390000|2022-01-31 12:16:30|11617.82|11617.82|11617.7|11617.7|11617.82|11617.82|11617.7|11617.7|0
1643631400000|2022-01-31 12:16:40|11617.44|11617.44|11617.57|11617.57|11617.7|11617.7|11617.44|11617.44|0
1643631420000|2022-01-31 12:17:00|11617.22|11617.22|11618.33|11618.33|11618.33|11618.33|11616.8|11616.8|0
1643631440000|2022-01-31 12:17:20|11617.15|11617.15|11617.17|11617.17|11617.25|11617.25|11616.9|11616.9|0
1643631450000|2022-01-31 12:17:30|11617.3|11617.3|11617.3|11617.3|11617.3|11617.3|11617.3|11617.3|0
1643631460000|2022-01-31 12:17:40|11617.42|11617.42|11620.45|11620.45|11620.45|11620.45|11617.42|11617.42|0
1643631470000|2022-01-31 12:17:50|11619.82|11619.82|11624.23|11624.23|11624.23|11624.23|11619.42|11619.42|0
1643631490000|2022-01-31 12:18:10|11623.05|11623.05|11622.54|11622.54|11623.05|11623.05|11622.54|11622.54|0
1643631500000|2022-01-31 12:18:20|11622.18|11622.18|11621.81|11621.81|11622.18|11622.18|11621.81|11621.81|0
1643631510000|2022-01-31 12:18:30|11621.61|11621.61|11621.61|11621.61|11621.61|11621.61|11621.61|11621.61|0
1643631520000|2022-01-31 12:18:40|11621.53|11621.53|11621.53|11621.53|11621.53|11621.53|11621.53|11621.53|0
1643631530000|2022-01-31 12:18:50|11621.32|11621.32|11621.32|11621.32|11621.32|11621.32|11621.32|11621.32|0
1643631540000|2022-01-31 12:19:00|11621.53|11621.53|11622.21|11622.21|11622.21|11622.21|11621.53|11621.53|0
1643631550000|2022-01-31 12:19:10|11622.26|11622.26|11622.52|11622.52|11622.52|11622.52|11622.26|11622.26|0
1643631590000|2022-01-31 12:19:50|11622.21|11622.21|11622.21|11622.21|11622.21|11622.21|11622.21|11622.21|0
1643631600000|2022-01-31 12:20:00|11622|11622|11621.79|11621.79|11622|11622|11621.79|11621.79|0
1643631610000|2022-01-31 12:20:10|11621.44|11621.44|11620.47|11620.47|11621.44|11621.44|11620.47|11620.47|0
1643631630000|2022-01-31 12:20:30|11619.28|11619.28|11618.09|11618.09|11619.28|11619.28|11618.09|11618.09|0
1643631640000|2022-01-31 12:20:40|11617.75|11617.75|11617.75|11617.75|11617.75|11617.75|11617.75|11617.75|0
1643631660000|2022-01-31 12:21:00|11616.56|11616.56|11615.96|11615.96|11616.56|11616.56|11615.96|11615.96|0
1643631680000|2022-01-31 12:21:20|11615.75|11615.75|11615.75|11615.75|11615.75|11615.75|11615.75|11615.75|0
1643631690000|2022-01-31 12:21:30|11615.98|11615.98|11615.41|11615.41|11615.98|11615.98|11615.15|11615.15|0
1643631700000|2022-01-31 12:21:40|11615.07|11615.07|11614.95|11614.95|11615.07|11615.07|11614.95|11614.95|0
1643631720000|2022-01-31 12:22:00|11615.92|11615.92|11616.14|11616.14|11616.14|11616.14|11615.92|11615.92|0
1643631730000|2022-01-31 12:22:10|11616.02|11616.02|11615.93|11615.93|11616.02|11616.02|11615.93|11615.93|0
1643631740000|2022-01-31 12:22:20|11612.37|11612.37|11612.37|11612.37|11612.37|11612.37|11612.37|11612.37|0
1643631760000|2022-01-31 12:22:40|11612.04|11612.04|11612.04|11612.04|11612.04|11612.04|11612.04|11612.04|0
1643631780000|2022-01-31 12:23:00|11611.83|11611.83|11609.66|11609.66|11611.83|11611.83|11609.66|11609.66|0
1643631790000|2022-01-31 12:23:10|11609.51|11609.51|11609.51|11609.51|11609.51|11609.51|11609.51|11609.51|0
1643631810000|2022-01-31 12:23:30|11609.04|11609.04|11607.83|11607.83|11609.04|11609.04|11607.83|11607.83|0
1643631820000|2022-01-31 12:23:40|11606.64|11606.64|11604.15|11604.15|11606.64|11606.64|11604.15|11604.15|0
1643631830000|2022-01-31 12:23:50|11603.64|11603.64|11603.07|11603.07|11603.64|11603.64|11603.07|11603.07|0
1643631840000|2022-01-31 12:24:00|11603.19|11603.19|11603.19|11603.19|11603.19|11603.19|11603.19|11603.19|0
1643631850000|2022-01-31 12:24:10|11602.85|11602.85|11602.5|11602.5|11602.85|11602.85|11602.5|11602.5|0
1643631860000|2022-01-31 12:24:20|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|0
1643631870000|2022-01-31 12:24:30|11602.53|11602.53|11602.87|11602.87|11602.87|11602.87|11602.53|11602.53|0
1643631900000|2022-01-31 12:25:00|11603.17|11603.17|11602.68|11602.68|11603.21|11603.21|11602.68|11602.68|0
1643631950000|2022-01-31 12:25:50|11602.56|11602.56|11602.56|11602.56|11602.56|11602.56|11602.56|11602.56|0
1643631960000|2022-01-31 12:26:00|11603.59|11603.59|11604.17|11604.17|11604.17|11604.17|11603.59|11603.59|0
1643631970000|2022-01-31 12:26:10|11605.35|11605.35|11607.72|11607.72|11607.72|11607.72|11605.35|11605.35|0
1643631980000|2022-01-31 12:26:20|11607.92|11607.92|11608.56|11608.56|11608.56|11608.56|11607.92|11607.92|0
1643631990000|2022-01-31 12:26:30|11608.69|11608.69|11608.69|11608.69|11608.69|11608.69|11608.69|11608.69|0
1643632000000|2022-01-31 12:26:40|11608.93|11608.93|11608.93|11608.93|11608.93|11608.93|11608.93|11608.93|0
1643632020000|2022-01-31 12:27:00|11609.14|11609.14|11609.35|11609.35|11609.35|11609.35|11609.14|11609.14|0
1643632030000|2022-01-31 12:27:10|11609.85|11609.85|11610.38|11610.38|11610.38|11610.38|11609.85|11609.85|0
1643632080000|2022-01-31 12:28:00|11610.33|11610.33|11610.33|11610.33|11610.33|11610.33|11610.33|11610.33|0
1643632090000|2022-01-31 12:28:10|11610.21|11610.21|11610.21|11610.21|11610.21|11610.21|11610.21|11610.21|0
1643632120000|2022-01-31 12:28:40|11610.47|11610.47|11612.04|11612.04|11612.04|11612.04|11610.21|11610.21|0
1643632130000|2022-01-31 12:28:50|11612.54|11612.54|11612.54|11612.54|11612.54|11612.54|11612.54|11612.54|0
1643632140000|2022-01-31 12:29:00|11613.18|11613.18|11613.58|11613.58|11613.58|11613.58|11613.18|11613.18|0
1643632170000|2022-01-31 12:29:30|11614.76|11614.76|11614.76|11614.76|11614.76|11614.76|11614.76|11614.76|0
1643632180000|2022-01-31 12:29:40|11614.89|11614.89|11614.99|11614.99|11614.99|11614.99|11614.89|11614.89|0
1643632200000|2022-01-31 12:30:00|11614.83|11614.83|11614.83|11614.83|11614.83|11614.83|11613.85|11613.85|0
1643632210000|2022-01-31 12:30:10|11614.31|11614.31|11614.31|11614.31|11614.31|11614.31|11614.31|11614.31|0
1643632220000|2022-01-31 12:30:20|11615.29|11615.29|11615.47|11615.47|11615.62|11615.62|11615.29|11615.29|0
1643632330000|2022-01-31 12:32:10|11615.39|11615.39|11614.21|11614.21|11615.39|11615.39|11614.21|11614.21|0
1643632340000|2022-01-31 12:32:20|11613.02|11613.02|11613.02|11613.02|11613.02|11613.02|11613.02|11613.02|0
1643632350000|2022-01-31 12:32:30|11612.81|11612.81|11613.99|11613.99|11613.99|11613.99|11612.81|11612.81|0
1643632360000|2022-01-31 12:32:40|11614.68|11614.68|11614.68|11614.68|11614.68|11614.68|11614.68|11614.68|0
1643632390000|2022-01-31 12:33:10|11613.71|11613.71|11613.21|11613.21|11613.71|11613.71|11613.21|11613.21|0
1643632400000|2022-01-31 12:33:20|11613.08|11613.08|11612.82|11612.82|11613.08|11613.08|11612.82|11612.82|0
1643632410000|2022-01-31 12:33:30|11612.69|11612.69|11612.69|11612.69|11612.69|11612.69|11612.69|11612.69|0
1643632420000|2022-01-31 12:33:40|11612.66|11612.66|11613.05|11613.05|11613.05|11613.05|11612.66|11612.66|0
1643632430000|2022-01-31 12:33:50|11613.21|11613.21|11613.21|11613.21|11613.21|11613.21|11613.21|11613.21|0
1643632440000|2022-01-31 12:34:00|11614.39|11614.39|11614.39|11614.39|11614.39|11614.39|11614.39|11614.39|0
1643632450000|2022-01-31 12:34:10|11613.97|11613.97|11613.97|11613.97|11613.97|11613.97|11613.97|11613.97|0
1643632460000|2022-01-31 12:34:20|11614.09|11614.09|11614.09|11614.09|11614.09|11614.09|11614.09|11614.09|0
1643632470000|2022-01-31 12:34:30|11615.27|11615.27|11615.27|11615.27|11615.27|11615.27|11615.27|11615.27|0
1643632480000|2022-01-31 12:34:40|11615.5|11615.5|11615.5|11615.5|11615.5|11615.5|11615.5|11615.5|0
1643632520000|2022-01-31 12:35:20|11615.29|11615.29|11615.29|11615.29|11615.29|11615.29|11615.29|11615.29|0
1643632530000|2022-01-31 12:35:30|11615.98|11615.98|11618.39|11618.39|11618.39|11618.39|11615.98|11615.98|0
1643632540000|2022-01-31 12:35:40|11618.81|11618.81|11619.07|11619.07|11619.07|11619.07|11618.81|11618.81|0
1643632560000|2022-01-31 12:36:00|11618.9|11618.9|11618.69|11618.69|11618.9|11618.9|11618.69|11618.69|0
1643632590000|2022-01-31 12:36:30|11618.48|11618.48|11619.46|11619.46|11619.46|11619.46|11618.48|11618.48|0
1643632610000|2022-01-31 12:36:50|11619.62|11619.62|11622.13|11622.13|11622.13|11622.13|11619.62|11619.62|0
1643632620000|2022-01-31 12:37:00|11622.34|11622.34|11621.45|11621.45|11622.34|11622.34|11621.45|11621.45|0
1643632630000|2022-01-31 12:37:10|11619.28|11619.28|11619.28|11619.28|11619.28|11619.28|11619.28|11619.28|0
1643632640000|2022-01-31 12:37:20|11619.44|11619.44|11619.44|11619.44|11619.44|11619.44|11619.44|11619.44|0
1643632650000|2022-01-31 12:37:30|11619.6|11619.6|11619.77|11619.77|11619.77|11619.77|11619.6|11619.6|0
1643632670000|2022-01-31 12:37:50|11620.11|11620.11|11620.11|11620.11|11620.11|11620.11|11620.11|11620.11|0
1643632680000|2022-01-31 12:38:00|11620.16|11620.16|11620.16|11620.16|11620.16|11620.16|11620.16|11620.16|0
1643632690000|2022-01-31 12:38:10|11620.32|11620.32|11620.32|11620.32|11620.32|11620.32|11620.32|11620.32|0
1643632730000|2022-01-31 12:38:50|11619.13|11619.13|11618.73|11618.73|11619.13|11619.13|11618.73|11618.73|0
1643632740000|2022-01-31 12:39:00|11618.31|11618.31|11618.1|11618.1|11618.52|11618.52|11618.1|11618.1|0
1643632780000|2022-01-31 12:39:40|11617.89|11617.89|11617.54|11617.54|11617.89|11617.89|11617.54|11617.54|0
1643632800000|2022-01-31 12:40:00|11613.63|11613.63|11613.83|11613.83|11613.83|11613.83|11613.63|11613.63|0
1643632810000|2022-01-31 12:40:10|11614.04|11614.04|11613.83|11613.83|11614.04|11614.04|11613.83|11613.83|0
1643632820000|2022-01-31 12:40:20|11613.66|11613.66|11613.66|11613.66|11613.66|11613.66|11613.66|11613.66|0
1643632830000|2022-01-31 12:40:30|11613.49|11613.49|11612.94|11612.94|11613.49|11613.49|11612.94|11612.94|0
1643632840000|2022-01-31 12:40:40|11611.75|11611.75|11610.43|11610.43|11611.75|11611.75|11610.43|11610.43|0
1643632850000|2022-01-31 12:40:50|11610.08|11610.08|11609.74|11609.74|11610.08|11610.08|11609.74|11609.74|0
1643632860000|2022-01-31 12:41:00|11609.34|11609.34|11606.05|11606.05|11609.34|11609.34|11605.07|11605.07|0
1643632870000|2022-01-31 12:41:10|11606.48|11606.48|11606.89|11606.89|11606.89|11606.89|11606.48|11606.48|0
1643632880000|2022-01-31 12:41:20|11606.42|11606.42|11606.42|11606.42|11606.42|11606.42|11606.42|11606.42|0
1643632890000|2022-01-31 12:41:30|11607.61|11607.61|11607.61|11607.61|11607.61|11607.61|11607.61|11607.61|0
1643632900000|2022-01-31 12:41:40|11608.01|11608.01|11608.93|11608.93|11610.12|11610.12|11608.01|11608.01|0
1643632910000|2022-01-31 12:41:50|11609.14|11609.14|11609.57|11609.57|11609.57|11609.57|11609.14|11609.14|0
1643632920000|2022-01-31 12:42:00|11609.45|11609.45|11609.45|11609.45|11609.45|11609.45|11609.45|11609.45|0
1643632930000|2022-01-31 12:42:10|11609.57|11609.57|11609.57|11609.57|11609.57|11609.57|11609.57|11609.57|0
1643632940000|2022-01-31 12:42:20|11610.07|11610.07|11610.07|11610.07|11610.07|11610.07|11610.07|11610.07|0
1643632960000|2022-01-31 12:42:40|11610.28|11610.28|11610.28|11610.28|11610.28|11610.28|11610.28|11610.28|0
1643632980000|2022-01-31 12:43:00|11610.06|11610.06|11609.85|11609.85|11610.06|11610.06|11609.85|11609.85|0
1643632990000|2022-01-31 12:43:10|11610.06|11610.06|11610.26|11610.26|11610.26|11610.26|11610.06|11610.06|0
1643633010000|2022-01-31 12:43:30|11610.47|11610.47|11610.47|11610.47|11610.47|11610.47|11610.47|11610.47|0
1643633030000|2022-01-31 12:43:50|11610.94|11610.94|11610.94|11610.94|11610.94|11610.94|11610.94|11610.94|0
1643633040000|2022-01-31 12:44:00|11610.59|11610.59|11610.04|11610.04|11610.59|11610.59|11610.04|11610.04|0
1643633050000|2022-01-31 12:44:10|11609.84|11609.84|11609.84|11609.84|11609.84|11609.84|11609.84|11609.84|0
1643633070000|2022-01-31 12:44:30|11610.18|11610.18|11610.18|11610.18|11610.18|11610.18|11610.18|11610.18|0
1643633080000|2022-01-31 12:44:40|11611.37|11611.37|11611.37|11611.37|11611.37|11611.37|11611.37|11611.37|0
1643633090000|2022-01-31 12:44:50|11611.02|11611.02|11611.02|11611.02|11611.02|11611.02|11611.02|11611.02|0
1643633100000|2022-01-31 12:45:00|11610.86|11610.86|11610.98|11610.98|11610.98|11610.98|11610.78|11610.78|0
1643633110000|2022-01-31 12:45:10|11611.2|11611.2|11611.83|11611.83|11611.83|11611.83|11611.2|11611.2|0
1643633120000|2022-01-31 12:45:20|11611.76|11611.76|11611.76|11611.76|11611.76|11611.76|11611.76|11611.76|0
1643633130000|2022-01-31 12:45:30|11611.25|11611.25|11611.25|11611.25|11611.25|11611.25|11611.25|11611.25|0
1643633150000|2022-01-31 12:45:50|11611.2|11611.2|11611.49|11611.49|11611.49|11611.49|11610.78|11610.78|0
1643633160000|2022-01-31 12:46:00|11611.42|11611.42|11612.21|11612.21|11612.21|11612.21|11611.42|11611.42|0
1643633200000|2022-01-31 12:46:40|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|0
1643633220000|2022-01-31 12:47:00|11612.85|11612.85|11612.85|11612.85|11612.85|11612.85|11612.85|11612.85|0
1643633230000|2022-01-31 12:47:10|11612.98|11612.98|11612.98|11612.98|11612.98|11612.98|11612.98|11612.98|0
1643633240000|2022-01-31 12:47:20|11613.61|11613.61|11613.54|11613.54|11613.61|11613.61|11613.54|11613.54|0
1643633260000|2022-01-31 12:47:40|11614.51|11614.51|11617.17|11617.17|11617.67|11617.67|11614.51|11614.51|0
1643633290000|2022-01-31 12:48:10|11617.65|11617.65|11617.65|11617.65|11617.65|11617.65|11617.65|11617.65|0
1643633300000|2022-01-31 12:48:20|11617.53|11617.53|11617.29|11617.29|11617.53|11617.53|11617.29|11617.29|0
1643633310000|2022-01-31 12:48:30|11617.05|11617.05|11617.05|11617.05|11617.05|11617.05|11617.05|11617.05|0
1643633340000|2022-01-31 12:49:00|11616.71|11616.71|11616.31|11616.31|11616.71|11616.71|11616.31|11616.31|0
1643633380000|2022-01-31 12:49:40|11616.52|11616.52|11616.52|11616.52|11616.52|11616.52|11616.52|11616.52|0
1643633420000|2022-01-31 12:50:20|11616.73|11616.73|11616.73|11616.73|11616.73|11616.73|11616.73|11616.73|0
1643633430000|2022-01-31 12:50:30|11616.5|11616.5|11616.5|11616.5|11616.5|11616.5|11616.5|11616.5|0
1643633440000|2022-01-31 12:50:40|11616.84|11616.84|11617.19|11617.19|11617.19|11617.19|11616.84|11616.84|0
1643633450000|2022-01-31 12:50:50|11617.4|11617.4|11618.01|11618.01|11618.01|11618.01|11617.4|11617.4|0
1643633490000|2022-01-31 12:51:30|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|11617.81|0
1643633500000|2022-01-31 12:51:40|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|0
1643633520000|2022-01-31 12:52:00|11618.09|11618.09|11618.09|11618.09|11618.09|11618.09|11618.09|11618.09|0
1643633550000|2022-01-31 12:52:30|11618.35|11618.35|11618.35|11618.35|11618.35|11618.35|11618.35|11618.35|0
1643633560000|2022-01-31 12:52:40|11618.6|11618.6|11618.59|11618.59|11618.95|11618.95|11618.59|11618.59|0
1643633570000|2022-01-31 12:52:50|11618.64|11618.64|11618.64|11618.64|11618.64|11618.64|11618.64|11618.64|0
1643633580000|2022-01-31 12:53:00|11618.87|11618.87|11618.02|11618.02|11619.02|11619.02|11618.02|11618.02|0
1643633610000|2022-01-31 12:53:30|11617.68|11617.68|11617.68|11617.68|11617.68|11617.68|11617.68|11617.68|0
1643633630000|2022-01-31 12:53:50|11618.18|11618.18|11618.18|11618.18|11618.18|11618.18|11618.18|11618.18|0
1643633660000|2022-01-31 12:54:20|11618.06|11618.06|11617.94|11617.94|11618.18|11618.18|11617.94|11617.94|0
1643633680000|2022-01-31 12:54:40|11617.82|11617.82|11617.82|11617.82|11617.82|11617.82|11617.82|11617.82|0
1643633700000|2022-01-31 12:55:00|11617.61|11617.61|11617.61|11617.61|11617.61|11617.61|11617.61|11617.61|0
1643633720000|2022-01-31 12:55:20|11617.85|11617.85|11618.32|11618.32|11618.32|11618.32|11617.85|11617.85|0
1643633750000|2022-01-31 12:55:50|11618.4|11618.4|11618.4|11618.4|11618.4|11618.4|11618.4|11618.4|0
1643633810000|2022-01-31 12:56:50|11619.38|11619.38|11618.06|11618.06|11619.38|11619.38|11618.06|11618.06|0
1643633820000|2022-01-31 12:57:00|11617.08|11617.08|11617.08|11617.08|11617.08|11617.08|11617.08|11617.08|0
1643633830000|2022-01-31 12:57:10|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|0
1643633840000|2022-01-31 12:57:20|11615.69|11615.69|11615.69|11615.69|11615.69|11615.69|11615.69|11615.69|0
1643633850000|2022-01-31 12:57:30|11615.17|11615.17|11615.17|11615.17|11615.17|11615.17|11615.17|11615.17|0
1643633860000|2022-01-31 12:57:40|11615.69|11615.69|11615.69|11615.69|11615.69|11615.69|11615.69|11615.69|0
1643633880000|2022-01-31 12:58:00|11615.44|11615.44|11615.44|11615.44|11615.44|11615.44|11615.44|11615.44|0
1643633900000|2022-01-31 12:58:20|11615.79|11615.79|11615.79|11615.79|11615.79|11615.79|11615.79|11615.79|0
1643633910000|2022-01-31 12:58:30|11615.37|11615.37|11616.35|11616.35|11616.35|11616.35|11615.37|11615.37|0
1643633920000|2022-01-31 12:58:40|11616.74|11616.74|11617.93|11617.93|11617.93|11617.93|11616.74|11616.74|0
1643633940000|2022-01-31 12:59:00|11618.91|11618.91|11619.06|11619.06|11619.06|11619.06|11618.91|11618.91|0
1643633950000|2022-01-31 12:59:10|11619.3|11619.3|11619.33|11619.33|11619.33|11619.33|11619.18|11619.18|0
1643633960000|2022-01-31 12:59:20|11619.55|11619.55|11619.97|11619.97|11619.97|11619.97|11619.55|11619.55|0
1643633980000|2022-01-31 12:59:40|11620.06|11620.06|11620.04|11620.04|11620.16|11620.16|11620.04|11620.04|0
1643634000000|2022-01-31 13:00:00|11621.02|11621.02|11621.41|11621.41|11621.41|11621.41|11621.02|11621.02|0
1643634010000|2022-01-31 13:00:10|11621.2|11621.2|11621.99|11621.99|11621.99|11621.99|11620.8|11620.8|0
1643634020000|2022-01-31 13:00:20|11621.78|11621.78|11621.78|11621.78|11621.78|11621.78|11621.78|11621.78|0
1643634040000|2022-01-31 13:00:40|11621.86|11621.86|11622.26|11622.26|11622.26|11622.26|11621.86|11621.86|0
1643634070000|2022-01-31 13:01:10|11622.38|11622.38|11622.38|11622.38|11622.38|11622.38|11622.38|11622.38|0
1643634110000|2022-01-31 13:01:50|11621.4|11621.4|11621.4|11621.4|11621.4|11621.4|11621.4|11621.4|0
1643634130000|2022-01-31 13:02:10|11621.19|11621.19|11621.19|11621.19|11621.19|11621.19|11621.19|11621.19|0
1643634140000|2022-01-31 13:02:20|11620.71|11620.71|11620.71|11620.71|11620.71|11620.71|11620.71|11620.71|0
1643634150000|2022-01-31 13:02:30|11620.59|11620.59|11620.59|11620.59|11620.59|11620.59|11620.59|11620.59|0
1643634180000|2022-01-31 13:03:00|11620.2|11620.2|11617.43|11617.43|11620.2|11620.2|11617.43|11617.43|0
1643634200000|2022-01-31 13:03:20|11617.63|11617.63|11617.63|11617.63|11617.63|11617.63|11617.63|11617.63|0
1643634210000|2022-01-31 13:03:30|11617.84|11617.84|11617.84|11617.84|11617.84|11617.84|11617.84|11617.84|0
1643634220000|2022-01-31 13:03:40|11618.08|11618.08|11618.08|11618.08|11618.08|11618.08|11618.08|11618.08|0
1643634230000|2022-01-31 13:03:50|11617.1|11617.1|11617.1|11617.1|11617.1|11617.1|11617.1|11617.1|0
1643634240000|2022-01-31 13:04:00|11615.91|11615.91|11615.54|11615.54|11615.91|11615.91|11615.54|11615.54|0
1643634250000|2022-01-31 13:04:10|11615.42|11615.42|11614.89|11614.89|11615.42|11615.42|11614.89|11614.89|0
1643634260000|2022-01-31 13:04:20|11615.1|11615.1|11613.58|11613.58|11615.1|11615.1|11613.58|11613.58|0
1643634270000|2022-01-31 13:04:30|11613.71|11613.71|11613.71|11613.71|11613.71|11613.71|11613.71|11613.71|0
1643634280000|2022-01-31 13:04:40|11613.2|11613.2|11613.2|11613.2|11613.2|11613.2|11613.2|11613.2|0
1643634290000|2022-01-31 13:04:50|11612.7|11612.7|11613.2|11613.2|11613.2|11613.2|11612.7|11612.7|0
1643634300000|2022-01-31 13:05:00|11612.96|11612.96|11612.96|11612.96|11612.96|11612.96|11612.96|11612.96|0
1643634310000|2022-01-31 13:05:10|11612.81|11612.81|11611.11|11611.11|11612.81|11612.81|11611.11|11611.11|0
1643634320000|2022-01-31 13:05:20|11610.71|11610.71|11610.97|11610.97|11610.97|11610.97|11610.71|11610.71|0
1643634340000|2022-01-31 13:05:40|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|0
1643634360000|2022-01-31 13:06:00|11610.27|11610.27|11610.27|11610.27|11610.27|11610.27|11610.27|11610.27|0
1643634370000|2022-01-31 13:06:10|11608.32|11608.32|11607.37|11607.37|11608.32|11608.32|11606.77|11606.77|0
1643634390000|2022-01-31 13:06:30|11606.39|11606.39|11604.81|11604.81|11606.39|11606.39|11604.81|11604.81|0
1643634400000|2022-01-31 13:06:40|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|0
1643634410000|2022-01-31 13:06:50|11605.33|11605.33|11605.17|11605.17|11605.33|11605.33|11605.17|11605.17|0
1643634420000|2022-01-31 13:07:00|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|0
1643634430000|2022-01-31 13:07:10|11605.44|11605.44|11605.44|11605.44|11605.44|11605.44|11605.44|11605.44|0
1643634440000|2022-01-31 13:07:20|11605.2|11605.2|11605.2|11605.2|11605.2|11605.2|11605.2|11605.2|0
1643634470000|2022-01-31 13:07:50|11604.96|11604.96|11604.96|11604.96|11604.96|11604.96|11604.96|11604.96|0
1643634500000|2022-01-31 13:08:20|11604.8|11604.8|11605.78|11605.78|11605.78|11605.78|11604.8|11604.8|0
1643634520000|2022-01-31 13:08:40|11606.23|11606.23|11606.23|11606.23|11606.23|11606.23|11606.23|11606.23|0
1643634580000|2022-01-31 13:09:40|11607.42|11607.42|11607.42|11607.42|11607.42|11607.42|11607.42|11607.42|0
1643634600000|2022-01-31 13:10:00|11607.54|11607.54|11607.87|11607.87|11607.87|11607.87|11607.54|11607.54|0
1643634620000|2022-01-31 13:10:20|11608.27|11608.27|11608.27|11608.27|11608.27|11608.27|11608.27|11608.27|0
1643634630000|2022-01-31 13:10:30|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|0
1643634650000|2022-01-31 13:10:50|11608.83|11608.83|11611.38|11611.38|11611.38|11611.38|11608.83|11608.83|0
1643634660000|2022-01-31 13:11:00|11611.14|11611.14|11611.93|11611.93|11611.93|11611.93|11611.14|11611.14|0
1643634680000|2022-01-31 13:11:20|11612.08|11612.08|11612.08|11612.08|11612.08|11612.08|11612.08|11612.08|0
1643634690000|2022-01-31 13:11:30|11612.39|11612.39|11612.44|11612.44|11612.44|11612.44|11612.39|11612.39|0
1643634720000|2022-01-31 13:12:00|11612.28|11612.28|11612.28|11612.28|11612.28|11612.28|11612.28|11612.28|0
1643634730000|2022-01-31 13:12:10|11612.7|11612.7|11612.7|11612.7|11612.7|11612.7|11612.7|11612.7|0
1643634770000|2022-01-31 13:12:50|11611.72|11611.72|11610.74|11610.74|11611.72|11611.72|11610.74|11610.74|0
1643634780000|2022-01-31 13:13:00|11610.34|11610.34|11610.28|11610.28|11610.34|11610.34|11609.71|11609.71|0
1643634790000|2022-01-31 13:13:10|11610.49|11610.49|11612.29|11612.29|11612.29|11612.29|11610.49|11610.49|0
1643634810000|2022-01-31 13:13:30|11612.5|11612.5|11614.44|11614.44|11614.44|11614.44|11612.5|11612.5|0
1643634840000|2022-01-31 13:14:00|11614.65|11614.65|11615.67|11615.67|11615.67|11615.67|11614.65|11614.65|0
1643634850000|2022-01-31 13:14:10|11615.87|11615.87|11618.64|11618.64|11618.64|11618.64|11615.87|11615.87|0
1643634860000|2022-01-31 13:14:20|11619.83|11619.83|11619.83|11619.83|11619.83|11619.83|11619.83|11619.83|0
1643634870000|2022-01-31 13:14:30|11619.88|11619.88|11619.88|11619.88|11619.88|11619.88|11619.88|11619.88|0
1643634890000|2022-01-31 13:14:50|11620.39|11620.39|11620.39|11620.39|11620.39|11620.39|11620.39|11620.39|0
1643634900000|2022-01-31 13:15:00|11621.08|11621.08|11621.24|11621.24|11621.42|11621.42|11621.08|11621.08|0
1643634910000|2022-01-31 13:15:10|11621.45|11621.45|11621.45|11621.45|11621.45|11621.45|11621.45|11621.45|0
1643634920000|2022-01-31 13:15:20|11621.79|11621.79|11624.97|11624.97|11624.97|11624.97|11621.79|11621.79|0
1643634930000|2022-01-31 13:15:30|11625.34|11625.34|11625.34|11625.34|11625.34|11625.34|11625.34|11625.34|0
1643634950000|2022-01-31 13:15:50|11626.13|11626.13|11624.24|11624.24|11626.37|11626.37|11624.24|11624.24|0
1643634960000|2022-01-31 13:16:00|11624.5|11624.5|11624.77|11624.77|11624.77|11624.77|11624.5|11624.5|0
1643634970000|2022-01-31 13:16:10|11624.13|11624.13|11624.48|11624.48|11624.48|11624.48|11624.13|11624.13|0
1643635000000|2022-01-31 13:16:40|11624.71|11624.71|11624.56|11624.56|11624.71|11624.71|11624.56|11624.56|0
1643635010000|2022-01-31 13:16:50|11624.45|11624.45|11624.33|11624.33|11624.45|11624.45|11624.33|11624.33|0
1643635020000|2022-01-31 13:17:00|11624.21|11624.21|11624.21|11624.21|11624.21|11624.21|11624.21|11624.21|0
1643635030000|2022-01-31 13:17:10|11623.23|11623.23|11622.89|11622.89|11623.23|11623.23|11622.89|11622.89|0
1643635040000|2022-01-31 13:17:20|11622.68|11622.68|11622.68|11622.68|11622.68|11622.68|11622.68|11622.68|0
1643635100000|2022-01-31 13:18:20|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|0
1643635120000|2022-01-31 13:18:40|11623.82|11623.82|11623.82|11623.82|11623.82|11623.82|11623.82|11623.82|0
1643635130000|2022-01-31 13:18:50|11623.9|11623.9|11623.9|11623.9|11623.9|11623.9|11623.9|11623.9|0
1643635140000|2022-01-31 13:19:00|11623.97|11623.97|11624|11624|11624.39|11624.39|11623.97|11623.97|0
1643635150000|2022-01-31 13:19:10|11624.21|11624.21|11624.21|11624.21|11624.21|11624.21|11624.21|11624.21|0
1643635170000|2022-01-31 13:19:30|11624.23|11624.23|11624.23|11624.23|11624.23|11624.23|11624.23|11624.23|0
1643635190000|2022-01-31 13:19:50|11624.44|11624.44|11624.44|11624.44|11624.44|11624.44|11624.44|11624.44|0
1643635200000|2022-01-31 13:20:00|11624.2|11624.2|11624.05|11624.05|11624.2|11624.2|11624.05|11624.05|0
1643635210000|2022-01-31 13:20:10|11624.26|11624.26|11623.91|11623.91|11624.26|11624.26|11623.91|11623.91|0
1643635220000|2022-01-31 13:20:20|11623.75|11623.75|11623.75|11623.75|11623.75|11623.75|11623.75|11623.75|0
1643635230000|2022-01-31 13:20:30|11623.54|11623.54|11624.04|11624.04|11624.04|11624.04|11623.54|11623.54|0
1643635250000|2022-01-31 13:20:50|11624.44|11624.44|11624.1|11624.1|11624.44|11624.44|11624.1|11624.1|0
1643635260000|2022-01-31 13:21:00|11623.75|11623.75|11623.35|11623.35|11623.75|11623.75|11623.35|11623.35|0
1643635270000|2022-01-31 13:21:10|11623.7|11623.7|11622.39|11622.39|11623.7|11623.7|11622.39|11622.39|0
1643635280000|2022-01-31 13:21:20|11624.35|11624.35|11624.87|11624.87|11624.87|11624.87|11624.35|11624.35|0
1643635290000|2022-01-31 13:21:30|11624.75|11624.75|11624.75|11624.75|11624.75|11624.75|11624.75|11624.75|0
1643635300000|2022-01-31 13:21:40|11624.63|11624.63|11624.63|11624.63|11624.63|11624.63|11624.63|11624.63|0
1643635310000|2022-01-31 13:21:50|11624.51|11624.51|11624.14|11624.14|11624.51|11624.51|11624.14|11624.14|0
1643635320000|2022-01-31 13:22:00|11624.02|11624.02|11623.47|11623.47|11624.02|11624.02|11623.47|11623.47|0
1643635330000|2022-01-31 13:22:10|11622.49|11622.49|11621.01|11621.01|11622.49|11622.49|11621.01|11621.01|0
1643635350000|2022-01-31 13:22:30|11620.67|11620.67|11620.67|11620.67|11620.67|11620.67|11620.67|11620.67|0
1643635360000|2022-01-31 13:22:40|11620.46|11620.46|11620.46|11620.46|11620.46|11620.46|11620.46|11620.46|0
1643635370000|2022-01-31 13:22:50|11619.77|11619.77|11619.77|11619.77|11619.77|11619.77|11619.77|11619.77|0
1643635380000|2022-01-31 13:23:00|11619.75|11619.75|11620.1|11620.1|11620.1|11620.1|11619.75|11619.75|0
1643635390000|2022-01-31 13:23:10|11619.98|11619.98|11619.78|11619.78|11619.98|11619.98|11619.78|11619.78|0
1643635400000|2022-01-31 13:23:20|11619.57|11619.57|11619.57|11619.57|11619.57|11619.57|11619.57|11619.57|0
1643635410000|2022-01-31 13:23:30|11619.05|11619.05|11619.05|11619.05|11619.05|11619.05|11619.05|11619.05|0
1643635420000|2022-01-31 13:23:40|11618.84|11618.84|11618.84|11618.84|11618.84|11618.84|11618.84|11618.84|0
1643635430000|2022-01-31 13:23:50|11618.72|11618.72|11618.72|11618.72|11618.72|11618.72|11618.72|11618.72|0
1643635440000|2022-01-31 13:24:00|11618.59|11618.59|11618.59|11618.59|11618.59|11618.59|11618.59|11618.59|0
1643635470000|2022-01-31 13:24:30|11618.71|11618.71|11618.37|11618.37|11618.71|11618.71|11618.37|11618.37|0
1643635480000|2022-01-31 13:24:40|11617.98|11617.98|11617.98|11617.98|11617.98|11617.98|11617.98|11617.98|0
1643635500000|2022-01-31 13:25:00|11618.67|11618.67|11618.8|11618.8|11618.8|11618.8|11618.67|11618.67|0
1643635520000|2022-01-31 13:25:20|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|0
1643635530000|2022-01-31 13:25:30|11619.55|11619.55|11619.55|11619.55|11619.55|11619.55|11619.55|11619.55|0
1643635550000|2022-01-31 13:25:50|11620.07|11620.07|11620.12|11620.12|11620.12|11620.12|11620.07|11620.07|0
1643635560000|2022-01-31 13:26:00|11619.95|11619.95|11620.15|11620.15|11620.15|11620.15|11619.95|11619.95|0
1643635620000|2022-01-31 13:27:00|11619.75|11619.75|11619.75|11619.75|11619.75|11619.75|11619.75|11619.75|0
1643635640000|2022-01-31 13:27:20|11619.63|11619.63|11618.25|11618.25|11619.63|11619.63|11618.25|11618.25|0
1643635650000|2022-01-31 13:27:30|11617.9|11617.9|11617.69|11617.69|11617.9|11617.9|11617.69|11617.69|0
1643635670000|2022-01-31 13:27:50|11617.68|11617.68|11617.68|11617.68|11617.68|11617.68|11617.68|11617.68|0
1643635680000|2022-01-31 13:28:00|11617.33|11617.33|11617.76|11617.76|11617.76|11617.76|11617.33|11617.33|0
1643635690000|2022-01-31 13:28:10|11618.45|11618.45|11616.49|11616.49|11618.66|11618.66|11616.49|11616.49|0
1643635720000|2022-01-31 13:28:40|11616.25|11616.25|11616.37|11616.37|11616.37|11616.37|11616.25|11616.25|0
1643635740000|2022-01-31 13:29:00|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|0
1643635750000|2022-01-31 13:29:10|11616.39|11616.39|11616.39|11616.39|11616.39|11616.39|11616.39|11616.39|0
1643635760000|2022-01-31 13:29:20|11616.18|11616.18|11616.39|11616.39|11616.39|11616.39|11616.18|11616.18|0
1643635770000|2022-01-31 13:29:30|11616.6|11616.6|11616.6|11616.6|11616.6|11616.6|11616.6|11616.6|0
1643635780000|2022-01-31 13:29:40|11618|11618|11619.61|11619.61|11620.24|11620.24|11618|11618|0
1643635790000|2022-01-31 13:29:50|11619.84|11619.84|11623.17|11623.17|11623.17|11623.17|11619.84|11619.84|0
1643635800000|2022-01-31 13:30:00|11623.41|11623.41|11624.61|11624.61|11624.76|11624.76|11623.41|11623.41|0
1643635810000|2022-01-31 13:30:10|11624.44|11624.44|11624.32|11624.32|11624.44|11624.44|11624.32|11624.32|0
1643635820000|2022-01-31 13:30:20|11624.83|11624.83|11624.83|11624.83|11624.83|11624.83|11624.83|11624.83|0
1643635830000|2022-01-31 13:30:30|11625.01|11625.01|11625.01|11625.01|11625.01|11625.01|11625.01|11625.01|0
1643635840000|2022-01-31 13:30:40|11625.21|11625.21|11625.21|11625.21|11625.21|11625.21|11625.21|11625.21|0
1643635850000|2022-01-31 13:30:50|11625.56|11625.56|11625.56|11625.56|11625.56|11625.56|11625.56|11625.56|0
1643635860000|2022-01-31 13:31:00|11625.68|11625.68|11625.68|11625.68|11625.68|11625.68|11625.68|11625.68|0
1643635880000|2022-01-31 13:31:20|11625.28|11625.28|11624.87|11624.87|11625.28|11625.28|11624.87|11624.87|0
1643635890000|2022-01-31 13:31:30|11622.51|11622.51|11622.51|11622.51|11622.51|11622.51|11622.51|11622.51|0
1643635910000|2022-01-31 13:31:50|11620.35|11620.35|11619.63|11619.63|11620.35|11620.35|11619.63|11619.63|0
1643635920000|2022-01-31 13:32:00|11619.29|11619.29|11618.94|11618.94|11619.29|11619.29|11618.94|11618.94|0
1643635950000|2022-01-31 13:32:30|11620.13|11620.13|11620.13|11620.13|11620.13|11620.13|11620.13|11620.13|0
1643635960000|2022-01-31 13:32:40|11621.11|11621.11|11621.11|11621.11|11621.11|11621.11|11621.11|11621.11|0
1643635980000|2022-01-31 13:33:00|11621.14|11621.14|11621.14|11621.14|11621.14|11621.14|11621.14|11621.14|0
1643635990000|2022-01-31 13:33:10|11624|11624|11625.81|11625.81|11625.81|11625.81|11624|11624|0
1643636020000|2022-01-31 13:33:40|11626.15|11626.15|11629.27|11629.27|11629.27|11629.27|11626.15|11626.15|0
1643636040000|2022-01-31 13:34:00|11629.62|11629.62|11629.41|11629.41|11629.62|11629.62|11629.41|11629.41|0
1643636050000|2022-01-31 13:34:10|11628.43|11628.43|11628.17|11628.17|11628.43|11628.43|11628.17|11628.17|0
1643636070000|2022-01-31 13:34:30|11628.41|11628.41|11628.62|11628.62|11628.62|11628.62|11628.41|11628.41|0
1643636080000|2022-01-31 13:34:40|11628.74|11628.74|11628.74|11628.74|11628.74|11628.74|11628.74|11628.74|0
1643636100000|2022-01-31 13:35:00|11628.53|11628.53|11628.65|11628.65|11628.65|11628.65|11628.53|11628.53|0
1643636110000|2022-01-31 13:35:10|11628.8|11628.8|11627.82|11627.82|11628.8|11628.8|11627.82|11627.82|0
1643636130000|2022-01-31 13:35:30|11626.52|11626.52|11626.31|11626.31|11626.52|11626.52|11626.31|11626.31|0
1643636180000|2022-01-31 13:36:20|11626.71|11626.71|11626.37|11626.37|11626.71|11626.71|11626.37|11626.37|0
1643636190000|2022-01-31 13:36:30|11626.58|11626.58|11626.7|11626.7|11626.7|11626.7|11626.58|11626.58|0
1643636210000|2022-01-31 13:36:50|11626.35|11626.35|11626.35|11626.35|11626.35|11626.35|11626.35|11626.35|0
1643636220000|2022-01-31 13:37:00|11626.7|11626.7|11626.7|11626.7|11626.7|11626.7|11626.7|11626.7|0
1643636230000|2022-01-31 13:37:10|11626.19|11626.19|11626.19|11626.19|11626.19|11626.19|11626.19|11626.19|0
1643636250000|2022-01-31 13:37:30|11627.17|11627.17|11627.17|11627.17|11627.17|11627.17|11627.17|11627.17|0
1643636260000|2022-01-31 13:37:40|11627.3|11627.3|11627.3|11627.3|11627.3|11627.3|11627.3|11627.3|0
1643636270000|2022-01-31 13:37:50|11627.13|11627.13|11627.13|11627.13|11627.13|11627.13|11627.13|11627.13|0
1643636280000|2022-01-31 13:38:00|11630.28|11630.28|11630.89|11630.89|11630.89|11630.89|11630.28|11630.28|0
1643636290000|2022-01-31 13:38:10|11630.84|11630.84|11629.86|11629.86|11630.84|11630.84|11629.86|11629.86|0
1643636320000|2022-01-31 13:38:40|11630.36|11630.36|11630.01|11630.01|11630.36|11630.36|11630.01|11630.01|0
1643636330000|2022-01-31 13:38:50|11629.81|11629.81|11629.6|11629.6|11629.81|11629.81|11629.6|11629.6|0
1643636350000|2022-01-31 13:39:10|11629.4|11629.4|11629.35|11629.35|11629.4|11629.4|11629.35|11629.35|0
1643636360000|2022-01-31 13:39:20|11628.37|11628.37|11628.01|11628.01|11628.37|11628.37|11628.01|11628.01|0
1643636370000|2022-01-31 13:39:30|11627.85|11627.85|11627.19|11627.19|11627.85|11627.85|11627.19|11627.19|0
1643636400000|2022-01-31 13:40:00|11627.4|11627.4|11627.4|11627.4|11627.4|11627.4|11627.4|11627.4|0
1643636420000|2022-01-31 13:40:20|11627.62|11627.62|11627.62|11627.62|11627.62|11627.62|11627.62|11627.62|0
1643636430000|2022-01-31 13:40:30|11628.59|11628.59|11628.59|11628.59|11628.75|11628.75|11628.59|11628.59|0
1643636450000|2022-01-31 13:40:50|11628.41|11628.41|11628.57|11628.57|11628.57|11628.57|11628.41|11628.41|0
1643636460000|2022-01-31 13:41:00|11628.73|11628.73|11627.75|11627.75|11628.73|11628.73|11627.75|11627.75|0
1643636490000|2022-01-31 13:41:30|11627.6|11627.6|11627.6|11627.6|11627.6|11627.6|11627.6|11627.6|0
1643636530000|2022-01-31 13:42:10|11627.1|11627.1|11627.1|11627.1|11627.1|11627.1|11627.1|11627.1|0
1643636540000|2022-01-31 13:42:20|11626.84|11626.84|11626.84|11626.84|11626.84|11626.84|11626.84|11626.84|0
1643636550000|2022-01-31 13:42:30|11627.1|11627.1|11626.66|11626.66|11627.4|11627.4|11626.54|11626.54|0
1643636560000|2022-01-31 13:42:40|11626.46|11626.46|11626.73|11626.73|11626.73|11626.73|11626.38|11626.38|0
1643636620000|2022-01-31 13:43:40|11626.68|11626.68|11626.68|11626.68|11626.68|11626.68|11626.68|11626.68|0
1643636640000|2022-01-31 13:44:00|11627.07|11627.07|11627.07|11627.07|11627.07|11627.07|11627.07|11627.07|0
1643636650000|2022-01-31 13:44:10|11627.31|11627.31|11627.31|11627.31|11627.31|11627.31|11627.31|11627.31|0
1643636670000|2022-01-31 13:44:30|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|0
1643636680000|2022-01-31 13:44:40|11627.02|11627.02|11627.02|11627.02|11627.02|11627.02|11627.02|11627.02|0
1643636700000|2022-01-31 13:45:00|11627.14|11627.14|11627.66|11627.66|11627.66|11627.66|11627.14|11627.14|0
1643636710000|2022-01-31 13:45:10|11628.98|11628.98|11628.98|11628.98|11628.98|11628.98|11628.98|11628.98|0
1643636720000|2022-01-31 13:45:20|11629.49|11629.49|11629.49|11629.49|11629.49|11629.49|11629.49|11629.49|0
1643636730000|2022-01-31 13:45:30|11629.44|11629.44|11629.36|11629.36|11629.44|11629.44|11629.36|11629.36|0
1643636740000|2022-01-31 13:45:40|11629.15|11629.15|11628.9|11628.9|11629.15|11629.15|11628.9|11628.9|0
1643636750000|2022-01-31 13:45:50|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|0
1643636810000|2022-01-31 13:46:50|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|0
1643636820000|2022-01-31 13:47:00|11628.88|11628.88|11628.88|11628.88|11628.88|11628.88|11628.88|11628.88|0
1643636840000|2022-01-31 13:47:20|11628.8|11628.8|11628.8|11628.8|11628.8|11628.8|11628.8|11628.8|0
1643636850000|2022-01-31 13:47:30|11629|11629|11628.73|11628.73|11629.16|11629.16|11628.73|11628.73|0
1643636880000|2022-01-31 13:48:00|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|0
1643636910000|2022-01-31 13:48:30|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|0
1643636940000|2022-01-31 13:49:00|11629.2|11629.2|11629.02|11629.02|11629.2|11629.2|11629.02|11629.02|0
1643636950000|2022-01-31 13:49:10|11629.35|11629.35|11629.35|11629.35|11629.35|11629.35|11629.35|11629.35|0
1643636960000|2022-01-31 13:49:20|11629.01|11629.01|11627.05|11627.05|11629.01|11629.01|11627.05|11627.05|0
1643636970000|2022-01-31 13:49:30|11626.81|11626.81|11626.69|11626.69|11626.81|11626.81|11626.69|11626.69|0
1643636990000|2022-01-31 13:49:50|11626.46|11626.46|11626.46|11626.46|11626.46|11626.46|11626.46|11626.46|0
1643637000000|2022-01-31 13:50:00|11628.37|11628.37|11628.76|11628.76|11628.76|11628.76|11628.37|11628.37|0
1643637010000|2022-01-31 13:50:10|11628.88|11628.88|11628.96|11628.96|11628.96|11628.96|11628.88|11628.88|0
1643637030000|2022-01-31 13:50:30|11629.21|11629.21|11629.18|11629.18|11629.21|11629.21|11629.18|11629.18|0
1643637040000|2022-01-31 13:50:40|11628.97|11628.97|11628.73|11628.73|11628.97|11628.97|11628.73|11628.73|0
1643637050000|2022-01-31 13:50:50|11627.75|11627.75|11627.75|11627.75|11627.75|11627.75|11627.75|11627.75|0
1643637070000|2022-01-31 13:51:10|11627.37|11627.37|11627.37|11627.37|11627.37|11627.37|11627.37|11627.37|0
1643637080000|2022-01-31 13:51:20|11627.11|11627.11|11627.63|11627.63|11627.63|11627.63|11627.11|11627.11|0
1643637090000|2022-01-31 13:51:30|11627.75|11627.75|11628.11|11628.11|11628.11|11628.11|11627.75|11627.75|0
1643637100000|2022-01-31 13:51:40|11628.23|11628.23|11628.23|11628.23|11628.23|11628.23|11628.23|11628.23|0
1643637110000|2022-01-31 13:51:50|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|0
1643637130000|2022-01-31 13:52:10|11627.43|11627.43|11627.43|11627.43|11627.43|11627.43|11627.43|11627.43|0
1643637160000|2022-01-31 13:52:40|11628.41|11628.41|11628.41|11628.41|11628.41|11628.41|11628.41|11628.41|0
1643637230000|2022-01-31 13:53:50|11628.18|11628.18|11628.18|11628.18|11628.18|11628.18|11628.18|11628.18|0
1643637240000|2022-01-31 13:54:00|11627.92|11627.92|11622.79|11622.79|11627.92|11627.92|11622.79|11622.79|0
1643637250000|2022-01-31 13:54:10|11622.67|11622.67|11621.72|11621.72|11622.67|11622.67|11621.36|11621.36|0
1643637260000|2022-01-31 13:54:20|11621.51|11621.51|11621.51|11621.51|11621.51|11621.51|11621.51|11621.51|0
1643637290000|2022-01-31 13:54:50|11621.58|11621.58|11621.58|11621.58|11621.58|11621.58|11621.58|11621.58|0
1643637300000|2022-01-31 13:55:00|11621.37|11621.37|11621.37|11621.37|11621.37|11621.37|11621.37|11621.37|0
1643637310000|2022-01-31 13:55:10|11621.15|11621.15|11621.65|11621.65|11621.65|11621.65|11621.15|11621.15|0
1643637320000|2022-01-31 13:55:20|11621.41|11621.41|11621.41|11621.41|11621.41|11621.41|11621.41|11621.41|0
1643637330000|2022-01-31 13:55:30|11621.06|11621.06|11621.06|11621.06|11621.06|11621.06|11621.06|11621.06|0
1643637360000|2022-01-31 13:56:00|11622.24|11622.24|11622.45|11622.45|11622.45|11622.45|11622.24|11622.24|0
1643637370000|2022-01-31 13:56:10|11622.57|11622.57|11624.53|11624.53|11624.53|11624.53|11622.57|11622.57|0
1643637380000|2022-01-31 13:56:20|11624.61|11624.61|11624.86|11624.86|11625.01|11625.01|11624.61|11624.61|0
1643637390000|2022-01-31 13:56:30|11625.36|11625.36|11625.36|11625.36|11625.36|11625.36|11625.36|11625.36|0
1643637400000|2022-01-31 13:56:40|11625.23|11625.23|11625.23|11625.23|11625.23|11625.23|11625.23|11625.23|0
1643637420000|2022-01-31 13:57:00|11624.25|11624.25|11624.25|11624.25|11624.25|11624.25|11624.25|11624.25|0
1643637470000|2022-01-31 13:57:50|11624.4|11624.4|11624.4|11624.4|11624.4|11624.4|11624.4|11624.4|0
1643637490000|2022-01-31 13:58:10|11624.19|11624.19|11624.43|11624.43|11624.43|11624.43|11624.19|11624.19|0
1643637500000|2022-01-31 13:58:20|11624.53|11624.53|11624.53|11624.53|11624.53|11624.53|11624.53|11624.53|0
1643637510000|2022-01-31 13:58:30|11624.37|11624.37|11625.59|11625.59|11625.59|11625.59|11624.37|11624.37|0
1643637520000|2022-01-31 13:58:40|11625.47|11625.47|11626.26|11626.26|11626.26|11626.26|11625.47|11625.47|0
1643637530000|2022-01-31 13:58:50|11626.36|11626.36|11626.36|11626.36|11626.36|11626.36|11626.36|11626.36|0
1643637540000|2022-01-31 13:59:00|11626.1|11626.1|11626.1|11626.1|11626.1|11626.1|11626.1|11626.1|0
1643637550000|2022-01-31 13:59:10|11625.76|11625.76|11626.94|11626.94|11626.94|11626.94|11625.76|11625.76|0
1643637560000|2022-01-31 13:59:20|11628.13|11628.13|11629.66|11629.66|11629.66|11629.66|11628.13|11628.13|0
1643637580000|2022-01-31 13:59:40|11629.78|11629.78|11629.6|11629.6|11629.78|11629.78|11629.6|11629.6|0
1643637590000|2022-01-31 13:59:50|11630.78|11630.78|11631.28|11631.28|11631.28|11631.28|11630.78|11630.78|0
1643637600000|2022-01-31 14:00:00|11631.4|11631.4|11630.77|11630.77|11631.4|11631.4|11630.56|11630.56|0
1643637610000|2022-01-31 14:00:10|11630.65|11630.65|11630.77|11630.77|11630.77|11630.77|11630.65|11630.65|0
1643637620000|2022-01-31 14:00:20|11631.03|11631.03|11631.03|11631.03|11631.03|11631.03|11631.03|11631.03|0
1643637630000|2022-01-31 14:00:30|11632.01|11632.01|11632.01|11632.01|11632.01|11632.01|11632.01|11632.01|0
1643637640000|2022-01-31 14:00:40|11631.77|11631.77|11633.08|11633.08|11634.06|11634.06|11631.77|11631.77|0
1643637660000|2022-01-31 14:01:00|11632.73|11632.73|11632.73|11632.73|11632.73|11632.73|11632.73|11632.73|0
1643637670000|2022-01-31 14:01:10|11633.71|11633.71|11633.71|11633.71|11633.71|11633.71|11633.71|11633.71|0
1643637680000|2022-01-31 14:01:20|11634.69|11634.69|11634.69|11634.69|11634.69|11634.69|11634.69|11634.69|0
1643637690000|2022-01-31 14:01:30|11632.31|11632.31|11632.21|11632.21|11632.31|11632.31|11632.21|11632.21|0
1643637700000|2022-01-31 14:01:40|11632|11632|11630.81|11630.81|11632|11632|11630.81|11630.81|0
1643637720000|2022-01-31 14:02:00|11631.5|11631.5|11631.34|11631.34|11631.76|11631.76|11631.34|11631.34|0
1643637740000|2022-01-31 14:02:20|11631.24|11631.24|11631.24|11631.24|11631.24|11631.24|11631.24|11631.24|0
1643637760000|2022-01-31 14:02:40|11631.09|11631.09|11631.09|11631.09|11631.09|11631.09|11631.09|11631.09|0
1643637780000|2022-01-31 14:03:00|11631.43|11631.43|11631.43|11631.43|11631.43|11631.43|11631.43|11631.43|0
1643637790000|2022-01-31 14:03:10|11631.65|11631.65|11631.65|11631.65|11631.65|11631.65|11631.65|11631.65|0
1643637800000|2022-01-31 14:03:20|11632.04|11632.04|11632.04|11632.04|11632.04|11632.04|11632.04|11632.04|0
1643637820000|2022-01-31 14:03:40|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|0
1643637830000|2022-01-31 14:03:50|11632.75|11632.75|11632.25|11632.25|11632.75|11632.75|11632.25|11632.25|0
1643637840000|2022-01-31 14:04:00|11632.46|11632.46|11632.46|11632.46|11632.46|11632.46|11632.46|11632.46|0
1643637880000|2022-01-31 14:04:40|11632.21|11632.21|11629.81|11629.81|11632.21|11632.21|11629.81|11629.81|0
1643637900000|2022-01-31 14:05:00|11630.79|11630.79|11630.79|11630.79|11630.79|11630.79|11630.79|11630.79|0
1643637940000|2022-01-31 14:05:40|11631.21|11631.21|11631.51|11631.51|11631.51|11631.51|11631.09|11631.09|0
1643637950000|2022-01-31 14:05:50|11631.63|11631.63|11631.63|11631.63|11631.63|11631.63|11631.63|11631.63|0
1643637960000|2022-01-31 14:06:00|11631.23|11631.23|11631.08|11631.08|11631.23|11631.23|11631.08|11631.08|0
1643637970000|2022-01-31 14:06:10|11630.96|11630.96|11630.96|11630.96|11630.96|11630.96|11630.96|11630.96|0
1643637980000|2022-01-31 14:06:20|11629|11629|11629|11629|11629|11629|11629|11629|0
1643637990000|2022-01-31 14:06:30|11629.12|11629.12|11629.25|11629.25|11629.25|11629.25|11629.12|11629.12|0
1643638010000|2022-01-31 14:06:50|11630.22|11630.22|11630.02|11630.02|11630.22|11630.22|11630.02|11630.02|0
1643638030000|2022-01-31 14:07:10|11631.03|11631.03|11631.03|11631.03|11631.03|11631.03|11631.03|11631.03|0
1643638040000|2022-01-31 14:07:20|11631.27|11631.27|11631.11|11631.11|11631.27|11631.27|11631.11|11631.11|0
1643638070000|2022-01-31 14:07:50|11631.35|11631.35|11631.21|11631.21|11631.35|11631.35|11631.21|11631.21|0
1643638090000|2022-01-31 14:08:10|11631.33|11631.33|11631.74|11631.74|11631.74|11631.74|11631.33|11631.33|0
1643638100000|2022-01-31 14:08:20|11631.95|11631.95|11631.95|11631.95|11631.95|11631.95|11631.74|11631.74|0
1643638120000|2022-01-31 14:08:40|11632.21|11632.21|11632.21|11632.21|11632.21|11632.21|11632.21|11632.21|0
1643638140000|2022-01-31 14:09:00|11632.09|11632.09|11631.91|11631.91|11632.09|11632.09|11631.74|11631.74|0
1643638150000|2022-01-31 14:09:10|11632.02|11632.02|11632.36|11632.36|11632.36|11632.36|11632.02|11632.02|0
1643638160000|2022-01-31 14:09:20|11632.48|11632.48|11632.48|11632.48|11632.48|11632.48|11632.48|11632.48|0
1643638170000|2022-01-31 14:09:30|11632.36|11632.36|11632.36|11632.36|11632.36|11632.36|11632.36|11632.36|0
1643638190000|2022-01-31 14:09:50|11632.24|11632.24|11632.24|11632.24|11632.24|11632.24|11632.24|11632.24|0
1643638200000|2022-01-31 14:10:00|11632.42|11632.42|11631.41|11631.41|11632.42|11632.42|11631.23|11631.23|0
1643638210000|2022-01-31 14:10:10|11631.23|11631.23|11631.23|11631.23|11631.23|11631.23|11631.23|11631.23|0
1643638220000|2022-01-31 14:10:20|11631.4|11631.4|11631.4|11631.4|11631.4|11631.4|11631.4|11631.4|0
1643638230000|2022-01-31 14:10:30|11631.48|11631.48|11631.48|11631.48|11631.55|11631.55|11631.48|11631.48|0
1643638240000|2022-01-31 14:10:40|11630.29|11630.29|11630.29|11630.29|11630.29|11630.29|11630.29|11630.29|0
1643638250000|2022-01-31 14:10:50|11630.69|11630.69|11630.69|11630.69|11630.69|11630.69|11630.69|11630.69|0
1643638260000|2022-01-31 14:11:00|11630.57|11630.57|11630.57|11630.57|11630.57|11630.57|11630.57|11630.57|0
1643638270000|2022-01-31 14:11:10|11630.06|11630.06|11628.69|11628.69|11630.06|11630.06|11628.69|11628.69|0
1643638280000|2022-01-31 14:11:20|11627.71|11627.71|11627.36|11627.36|11627.71|11627.71|11627.36|11627.36|0
1643638290000|2022-01-31 14:11:30|11627.02|11627.02|11626.67|11626.67|11627.02|11627.02|11626.67|11626.67|0
1643638310000|2022-01-31 14:11:50|11626.88|11626.88|11627.52|11627.52|11627.52|11627.52|11626.88|11626.88|0
1643638320000|2022-01-31 14:12:00|11627.17|11627.17|11627.17|11627.17|11627.17|11627.17|11627.17|11627.17|0
1643638350000|2022-01-31 14:12:30|11627.05|11627.05|11627.05|11627.05|11627.05|11627.05|11627.05|11627.05|0
1643638360000|2022-01-31 14:12:40|11627.31|11627.31|11627.31|11627.31|11627.31|11627.31|11627.31|11627.31|0
1643638370000|2022-01-31 14:12:50|11627.48|11627.48|11627.48|11627.48|11627.48|11627.48|11627.48|11627.48|0
1643638400000|2022-01-31 14:13:20|11627.36|11627.36|11627.23|11627.23|11627.36|11627.36|11627.23|11627.23|0
1643638410000|2022-01-31 14:13:30|11627.11|11627.11|11626.96|11626.96|11627.46|11627.46|11626.96|11626.96|0
1643638420000|2022-01-31 14:13:40|11626.86|11626.86|11625.63|11625.63|11626.86|11626.86|11625.63|11625.63|0
1643638430000|2022-01-31 14:13:50|11625.11|11625.11|11620.87|11620.87|11625.11|11625.11|11620.87|11620.87|0
1643638440000|2022-01-31 14:14:00|11620.53|11620.53|11621.13|11621.13|11621.13|11621.13|11619.99|11619.99|0
1643638450000|2022-01-31 14:14:10|11620.98|11620.98|11621.85|11621.85|11621.85|11621.85|11620.98|11620.98|0
1643638460000|2022-01-31 14:14:20|11621.65|11621.65|11622.45|11622.45|11622.45|11622.45|11621.15|11621.15|0
1643638470000|2022-01-31 14:14:30|11622.62|11622.62|11622.78|11622.78|11622.78|11622.78|11622.62|11622.62|0
1643638480000|2022-01-31 14:14:40|11623.18|11623.18|11624.16|11624.16|11624.16|11624.16|11623.18|11623.18|0
1643638490000|2022-01-31 14:14:50|11624.11|11624.11|11623.98|11623.98|11624.11|11624.11|11623.98|11623.98|0
1643638500000|2022-01-31 14:15:00|11624.1|11624.1|11622.76|11622.76|11624.1|11624.1|11622.76|11622.76|0
1643638520000|2022-01-31 14:15:20|11623.95|11623.95|11623.95|11623.95|11623.95|11623.95|11623.95|11623.95|0
1643638540000|2022-01-31 14:15:40|11624.1|11624.1|11624.1|11624.1|11624.1|11624.1|11624.1|11624.1|0
1643638550000|2022-01-31 14:15:50|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|0
1643638560000|2022-01-31 14:16:00|11625.2|11625.2|11626.75|11626.75|11626.75|11626.75|11625.2|11625.2|0
1643638570000|2022-01-31 14:16:10|11627.1|11627.1|11626.4|11626.4|11627.1|11627.1|11626.4|11626.4|0
1643638580000|2022-01-31 14:16:20|11626.48|11626.48|11626.25|11626.25|11626.48|11626.48|11626.25|11626.25|0
1643638590000|2022-01-31 14:16:30|11626.75|11626.75|11628.89|11628.89|11628.89|11628.89|11626.75|11626.75|0
1643638620000|2022-01-31 14:17:00|11629.4|11629.4|11631.91|11631.91|11631.91|11631.91|11629.4|11629.4|0
1643638640000|2022-01-31 14:17:20|11631.75|11631.75|11631.54|11631.54|11631.75|11631.75|11631.54|11631.54|0
1643638660000|2022-01-31 14:17:40|11631.59|11631.59|11631.99|11631.99|11631.99|11631.99|11631.54|11631.54|0
1643638670000|2022-01-31 14:17:50|11632.34|11632.34|11632.34|11632.34|11632.34|11632.34|11632.21|11632.21|0
1643638680000|2022-01-31 14:18:00|11632.46|11632.46|11632.34|11632.34|11632.46|11632.46|11632.34|11632.34|0
1643638690000|2022-01-31 14:18:10|11632.21|11632.21|11632.21|11632.21|11632.21|11632.21|11632.21|11632.21|0
1643638710000|2022-01-31 14:18:30|11632.38|11632.38|11632.55|11632.55|11632.55|11632.55|11632.38|11632.38|0
1643638720000|2022-01-31 14:18:40|11632.75|11632.75|11633.94|11633.94|11633.94|11633.94|11632.75|11632.75|0
1643638740000|2022-01-31 14:19:00|11634.92|11634.92|11634.41|11634.41|11634.92|11634.92|11634.41|11634.41|0
1643638750000|2022-01-31 14:19:10|11634.53|11634.53|11634.53|11634.53|11634.53|11634.53|11634.53|11634.53|0
1643638780000|2022-01-31 14:19:40|11634.32|11634.32|11634.45|11634.45|11634.45|11634.45|11634.32|11634.32|0
1643638790000|2022-01-31 14:19:50|11634.71|11634.71|11634.45|11634.45|11634.71|11634.71|11634.45|11634.45|0
1643638830000|2022-01-31 14:20:30|11634.68|11634.68|11635.48|11635.48|11635.48|11635.48|11634.68|11634.68|0
1643638840000|2022-01-31 14:20:40|11635.9|11635.9|11636.43|11636.43|11636.43|11636.43|11635.9|11635.9|0
1643638850000|2022-01-31 14:20:50|11636.59|11636.59|11636.63|11636.63|11636.84|11636.84|11636.59|11636.59|0
1643638860000|2022-01-31 14:21:00|11636.42|11636.42|11636.24|11636.24|11636.42|11636.42|11636.24|11636.24|0
1643638920000|2022-01-31 14:22:00|11636.93|11636.93|11636.73|11636.73|11636.93|11636.93|11636.73|11636.73|0
1643638930000|2022-01-31 14:22:10|11636.88|11636.88|11635.69|11635.69|11636.88|11636.88|11635.69|11635.69|0
1643638940000|2022-01-31 14:22:20|11634.51|11634.51|11631.8|11631.8|11634.51|11634.51|11631.8|11631.8|0
1643638950000|2022-01-31 14:22:30|11631.6|11631.6|11631.15|11631.15|11631.6|11631.6|11631.15|11631.15|0
1643638960000|2022-01-31 14:22:40|11631.27|11631.27|11631.27|11631.27|11631.27|11631.27|11631.27|11631.27|0
1643638980000|2022-01-31 14:23:00|11631.05|11631.05|11631.05|11631.05|11631.05|11631.05|11631.05|11631.05|0
1643638990000|2022-01-31 14:23:10|11630.93|11630.93|11631.05|11631.05|11631.05|11631.05|11630.93|11630.93|0
1643639000000|2022-01-31 14:23:20|11632.03|11632.03|11631.57|11631.57|11632.03|11632.03|11631.57|11631.57|0
1643639010000|2022-01-31 14:23:30|11631.83|11631.83|11631.6|11631.6|11631.95|11631.95|11631.6|11631.6|0
1643639040000|2022-01-31 14:24:00|11631.45|11631.45|11633.41|11633.41|11633.41|11633.41|11631.45|11631.45|0
1643639070000|2022-01-31 14:24:30|11634.6|11634.6|11635.78|11635.78|11635.78|11635.78|11634.6|11634.6|0
1643639080000|2022-01-31 14:24:40|11636.97|11636.97|11636.97|11636.97|11636.97|11636.97|11636.97|11636.97|0
1643639090000|2022-01-31 14:24:50|11636.84|11636.84|11635.53|11635.53|11636.84|11636.84|11635.53|11635.53|0
1643639100000|2022-01-31 14:25:00|11634.34|11634.34|11635.14|11635.14|11635.4|11635.4|11633.96|11633.96|0
1643639110000|2022-01-31 14:25:10|11633.96|11633.96|11633.01|11633.01|11633.96|11633.96|11632.77|11632.77|0
1643639120000|2022-01-31 14:25:20|11633.06|11633.06|11633.01|11633.01|11633.06|11633.06|11633.01|11633.01|0
1643639130000|2022-01-31 14:25:30|11632.91|11632.91|11632.91|11632.91|11632.91|11632.91|11632.91|11632.91|0
1643639140000|2022-01-31 14:25:40|11633.01|11633.01|11633.09|11633.09|11633.09|11633.09|11632.86|11632.86|0
1643639160000|2022-01-31 14:26:00|11632.83|11632.83|11630.34|11630.34|11632.83|11632.83|11630.34|11630.34|0
1643639170000|2022-01-31 14:26:10|11630.13|11630.13|11630.13|11630.13|11630.13|11630.13|11630.13|11630.13|0
1643639190000|2022-01-31 14:26:30|11629.98|11629.98|11629.72|11629.72|11629.98|11629.98|11629.72|11629.72|0
1643639200000|2022-01-31 14:26:40|11630.7|11630.7|11630.88|11630.88|11630.88|11630.88|11630.3|11630.3|0
1643639220000|2022-01-31 14:27:00|11630.83|11630.83|11632.31|11632.31|11632.31|11632.31|11630.78|11630.78|0
1643639230000|2022-01-31 14:27:10|11631.33|11631.33|11629.24|11629.24|11631.33|11631.33|11629.24|11629.24|0
1643639240000|2022-01-31 14:27:20|11628.93|11628.93|11631.09|11631.09|11631.09|11631.09|11628.93|11628.93|0
1643639250000|2022-01-31 14:27:30|11631.02|11631.02|11631.68|11631.68|11631.84|11631.84|11630.86|11630.86|0
1643639260000|2022-01-31 14:27:40|11630.49|11630.49|11629.51|11629.51|11630.49|11630.49|11629.51|11629.51|0
1643639270000|2022-01-31 14:27:50|11631.47|11631.47|11629.74|11629.74|11631.7|11631.7|11629.74|11629.74|0
1643639280000|2022-01-31 14:28:00|11629.24|11629.24|11629.24|11629.24|11629.24|11629.24|11629.24|11629.24|0
1643639290000|2022-01-31 14:28:10|11629.5|11629.5|11629.5|11629.5|11629.5|11629.5|11629.5|11629.5|0
1643639320000|2022-01-31 14:28:40|11629.15|11629.15|11629.15|11629.15|11629.15|11629.15|11629.15|11629.15|0
1643639330000|2022-01-31 14:28:50|11630.34|11630.34|11629.84|11629.84|11630.34|11630.34|11629.84|11629.84|0
1643639340000|2022-01-31 14:29:00|11630.18|11630.18|11630.18|11630.18|11630.18|11630.18|11630.18|11630.18|0
1643639350000|2022-01-31 14:29:10|11629|11629|11628.53|11628.53|11629|11629|11628.53|11628.53|0
1643639360000|2022-01-31 14:29:20|11628.32|11628.32|11628.11|11628.11|11628.32|11628.32|11628.11|11628.11|0
1643639370000|2022-01-31 14:29:30|11628.52|11628.52|11627.92|11627.92|11628.87|11628.87|11627.92|11627.92|0
1643639380000|2022-01-31 14:29:40|11628.26|11628.26|11627.92|11627.92|11628.26|11628.26|11627.92|11627.92|0
1643639390000|2022-01-31 14:29:50|11627.7|11627.7|11628.05|11628.05|11628.05|11628.05|11627.7|11627.7|0
1643639400000|2022-01-31 14:30:00|11628.57|11628.57|11632.51|11632.51|11632.72|11632.72|11628.33|11628.33|0
1643639410000|2022-01-31 14:30:10|11632.3|11632.3|11632.18|11632.18|11632.3|11632.3|11632.18|11632.18|0
1643639420000|2022-01-31 14:30:20|11633.16|11633.16|11633.28|11633.28|11633.28|11633.28|11633.16|11633.16|0
1643639440000|2022-01-31 14:30:40|11633.16|11633.16|11633.61|11633.61|11633.61|11633.61|11633.16|11633.16|0
1643639450000|2022-01-31 14:30:50|11633.81|11633.81|11633.56|11633.56|11634.05|11634.05|11633.56|11633.56|0
1643639460000|2022-01-31 14:31:00|11632.58|11632.58|11632.34|11632.34|11632.58|11632.58|11632.34|11632.34|0
1643639470000|2022-01-31 14:31:10|11630.38|11630.38|11629.19|11629.19|11630.38|11630.38|11628.79|11628.79|0
1643639480000|2022-01-31 14:31:20|11628.21|11628.21|11627.36|11627.36|11629.01|11629.01|11626.38|11626.38|0
1643639490000|2022-01-31 14:31:30|11627.01|11627.01|11626.8|11626.8|11627.01|11627.01|11626.8|11626.8|0
1643639500000|2022-01-31 14:31:40|11625.82|11625.82|11624.53|11624.53|11625.82|11625.82|11624.53|11624.53|0
1643639510000|2022-01-31 14:31:50|11624.41|11624.41|11624.31|11624.31|11624.41|11624.41|11623.91|11623.91|0
1643639520000|2022-01-31 14:32:00|11624.19|11624.19|11622.48|11622.48|11624.19|11624.19|11622.36|11622.36|0
1643639530000|2022-01-31 14:32:10|11622.28|11622.28|11622.28|11622.28|11622.28|11622.28|11622.28|11622.28|0
1643639540000|2022-01-31 14:32:20|11623.81|11623.81|11625.48|11625.48|11625.48|11625.48|11623.81|11623.81|0
1643639550000|2022-01-31 14:32:30|11626.46|11626.46|11627.15|11627.15|11627.15|11627.15|11626.46|11626.46|0
1643639560000|2022-01-31 14:32:40|11627.1|11627.1|11627.1|11627.1|11627.1|11627.1|11627.1|11627.1|0
1643639580000|2022-01-31 14:33:00|11627.56|11627.56|11634.23|11634.23|11634.23|11634.23|11627.56|11627.56|0
1643639600000|2022-01-31 14:33:20|11633.89|11633.89|11633.89|11633.89|11633.89|11633.89|11633.89|11633.89|0
1643639610000|2022-01-31 14:33:30|11634.09|11634.09|11633.78|11633.78|11634.09|11634.09|11633.78|11633.78|0
1643639620000|2022-01-31 14:33:40|11633.63|11633.63|11633.53|11633.53|11634.13|11634.13|11633.53|11633.53|0
1643639630000|2022-01-31 14:33:50|11633.77|11633.77|11634.59|11634.59|11634.59|11634.59|11633.77|11633.77|0
1643639640000|2022-01-31 14:34:00|11634.93|11634.93|11637.36|11637.36|11638.33|11638.33|11634.93|11634.93|0
1643639650000|2022-01-31 14:34:10|11637.59|11637.59|11637.68|11637.68|11638.03|11638.03|11637.59|11637.59|0
1643639660000|2022-01-31 14:34:20|11637.93|11637.93|11637.95|11637.95|11637.95|11637.95|11637.8|11637.8|0
1643639670000|2022-01-31 14:34:30|11638.29|11638.29|11640.19|11640.19|11640.19|11640.19|11638.29|11638.29|0
1643639680000|2022-01-31 14:34:40|11640.24|11640.24|11640.36|11640.36|11640.36|11640.36|11640.24|11640.24|0
1643639690000|2022-01-31 14:34:50|11640.87|11640.87|11643.5|11643.5|11643.66|11643.66|11640.87|11640.87|0
1643639700000|2022-01-31 14:35:00|11643.55|11643.55|11641.37|11641.37|11643.55|11643.55|11641.37|11641.37|0
1643639710000|2022-01-31 14:35:10|11641.13|11641.13|11640.62|11640.62|11641.13|11641.13|11640.62|11640.62|0
1643639720000|2022-01-31 14:35:20|11639.93|11639.93|11645.15|11645.15|11645.15|11645.15|11639.93|11639.93|0
1643639730000|2022-01-31 14:35:30|11644.75|11644.75|11645.24|11645.24|11645.24|11645.24|11644.06|11644.06|0
1643639740000|2022-01-31 14:35:40|11645.03|11645.03|11645.03|11645.03|11645.03|11645.03|11645.03|11645.03|0
1643639750000|2022-01-31 14:35:50|11644.05|11644.05|11643.71|11643.71|11644.05|11644.05|11643.71|11643.71|0
1643639760000|2022-01-31 14:36:00|11643.2|11643.2|11634.81|11634.81|11643.2|11643.2|11633.95|11633.95|0
1643639770000|2022-01-31 14:36:10|11634.59|11634.59|11634.07|11634.07|11634.7|11634.7|11634.07|11634.07|0
1643639780000|2022-01-31 14:36:20|11633.84|11633.84|11633.48|11633.48|11633.84|11633.84|11633.27|11633.27|0
1643639800000|2022-01-31 14:36:40|11634.46|11634.46|11633.48|11633.48|11634.46|11634.46|11633.48|11633.48|0
1643639810000|2022-01-31 14:36:50|11633.68|11633.68|11633.64|11633.64|11633.85|11633.85|11633.64|11633.64|0
1643639820000|2022-01-31 14:37:00|11633.3|11633.3|11632.79|11632.79|11633.3|11633.3|11632.79|11632.79|0
1643639840000|2022-01-31 14:37:20|11632.63|11632.63|11629.14|11629.14|11632.63|11632.63|11629.14|11629.14|0
1643639850000|2022-01-31 14:37:30|11628.35|11628.35|11629.3|11629.3|11630.48|11630.48|11628.35|11628.35|0
1643639860000|2022-01-31 14:37:40|11629.14|11629.14|11629.14|11629.14|11629.14|11629.14|11629.14|11629.14|0
1643639870000|2022-01-31 14:37:50|11628.8|11628.8|11630.15|11630.15|11630.15|11630.15|11628.8|11628.8|0
1643639890000|2022-01-31 14:38:10|11630.67|11630.67|11630.28|11630.28|11631.87|11631.87|11630.28|11630.28|0
1643639900000|2022-01-31 14:38:20|11629.48|11629.48|11629.48|11629.48|11629.48|11629.48|11629.48|11629.48|0
1643639910000|2022-01-31 14:38:30|11629.74|11629.74|11630.42|11630.42|11631.23|11631.23|11629.74|11629.74|0
1643639920000|2022-01-31 14:38:40|11630.82|11630.82|11634.73|11634.73|11634.86|11634.86|11630.82|11630.82|0
1643639930000|2022-01-31 14:38:50|11634.39|11634.39|11636.59|11636.59|11636.59|11636.59|11634.24|11634.24|0
1643639940000|2022-01-31 14:39:00|11636.43|11636.43|11639.52|11639.52|11639.52|11639.52|11636.43|11636.43|0
1643639950000|2022-01-31 14:39:10|11639.39|11639.39|11639.5|11639.5|11639.5|11639.5|11639.39|11639.39|0
1643639960000|2022-01-31 14:39:20|11639.39|11639.39|11639.55|11639.55|11639.68|11639.68|11639.39|11639.39|0
1643639970000|2022-01-31 14:39:30|11638.36|11638.36|11638.53|11638.53|11638.53|11638.53|11638.36|11638.36|0
1643639980000|2022-01-31 14:39:40|11638.08|11638.08|11638.08|11638.08|11638.08|11638.08|11638.08|11638.08|0
1643639990000|2022-01-31 14:39:50|11639.26|11639.26|11638.46|11638.46|11639.26|11639.26|11637.67|11637.67|0
1643640000000|2022-01-31 14:40:00|11638.28|11638.28|11640.31|11640.31|11640.31|11640.31|11638.28|11638.28|0
1643640010000|2022-01-31 14:40:10|11640.47|11640.47|11640.31|11640.31|11640.55|11640.55|11640.2|11640.2|0
1643640020000|2022-01-31 14:40:20|11641.29|11641.29|11641.29|11641.29|11641.29|11641.29|11641.29|11641.29|0
1643640030000|2022-01-31 14:40:30|11641.49|11641.49|11641.84|11641.84|11641.84|11641.84|11641.49|11641.49|0
1643640040000|2022-01-31 14:40:40|11642.19|11642.19|11642.69|11642.69|11642.85|11642.85|11642.19|11642.19|0
1643640050000|2022-01-31 14:40:50|11642.56|11642.56|11643.54|11643.54|11643.54|11643.54|11642.56|11642.56|0
1643640060000|2022-01-31 14:41:00|11644.73|11644.73|11645.06|11645.06|11645.06|11645.06|11644.73|11644.73|0
1643640080000|2022-01-31 14:41:20|11646.25|11646.25|11646.3|11646.3|11646.3|11646.3|11646.04|11646.04|0
1643640090000|2022-01-31 14:41:30|11646.18|11646.18|11647.03|11647.03|11647.03|11647.03|11646.18|11646.18|0
1643640100000|2022-01-31 14:41:40|11646.77|11646.77|11646.77|11646.77|11646.77|11646.77|11646.77|11646.77|0
1643640110000|2022-01-31 14:41:50|11646.98|11646.98|11646.98|11646.98|11646.98|11646.98|11646.98|11646.98|0
1643640120000|2022-01-31 14:42:00|11647.19|11647.19|11649.69|11649.69|11649.69|11649.69|11647.19|11647.19|0
1643640130000|2022-01-31 14:42:10|11650.88|11650.88|11650.88|11650.88|11650.88|11650.88|11650.88|11650.88|0
1643640140000|2022-01-31 14:42:20|11651.18|11651.18|11654.38|11654.38|11654.38|11654.38|11651.18|11651.18|0
1643640150000|2022-01-31 14:42:30|11654.72|11654.72|11656.1|11656.1|11656.1|11656.1|11654.72|11654.72|0
1643640160000|2022-01-31 14:42:40|11656.43|11656.43|11656.21|11656.21|11656.43|11656.43|11656.08|11656.08|0
1643640170000|2022-01-31 14:42:50|11655.74|11655.74|11655.16|11655.16|11655.74|11655.74|11655.16|11655.16|0
1643640180000|2022-01-31 14:43:00|11654.91|11654.91|11654.51|11654.51|11654.91|11654.91|11654.11|11654.11|0
1643640190000|2022-01-31 14:43:10|11654.68|11654.68|11654.63|11654.63|11655.02|11655.02|11654.63|11654.63|0
1643640200000|2022-01-31 14:43:20|11655.15|11655.15|11655.76|11655.76|11655.76|11655.76|11655.15|11655.15|0
1643640210000|2022-01-31 14:43:30|11655.97|11655.97|11655.97|11655.97|11655.97|11655.97|11655.97|11655.97|0
1643640220000|2022-01-31 14:43:40|11656.31|11656.31|11656.81|11656.81|11656.81|11656.81|11656.31|11656.31|0
1643640230000|2022-01-31 14:43:50|11656.94|11656.94|11660.01|11660.01|11660.01|11660.01|11656.94|11656.94|0
1643640240000|2022-01-31 14:44:00|11660.22|11660.22|11662.59|11662.59|11662.59|11662.59|11660.22|11660.22|0
1643640250000|2022-01-31 14:44:10|11662.42|11662.42|11662.66|11662.66|11662.66|11662.66|11662.42|11662.42|0
1643640260000|2022-01-31 14:44:20|11662.86|11662.86|11661.68|11661.68|11662.86|11662.86|11661.68|11661.68|0
1643640270000|2022-01-31 14:44:30|11660.49|11660.49|11659.87|11659.87|11660.49|11660.49|11659.31|11659.31|0
1643640280000|2022-01-31 14:44:40|11659.92|11659.92|11659.93|11659.93|11659.93|11659.93|11658.95|11658.95|0
1643640290000|2022-01-31 14:44:50|11659.59|11659.59|11659.38|11659.38|11659.59|11659.59|11659.26|11659.26|0
1643640300000|2022-01-31 14:45:00|11659.04|11659.04|11659.42|11659.42|11659.42|11659.42|11659.04|11659.04|0
1643640310000|2022-01-31 14:45:10|11659.31|11659.31|11656.75|11656.75|11659.31|11659.31|11656.75|11656.75|0
1643640320000|2022-01-31 14:45:20|11656.96|11656.96|11657.3|11657.3|11657.3|11657.3|11656.96|11656.96|0
1643640340000|2022-01-31 14:45:40|11657.64|11657.64|11657.64|11657.64|11657.64|11657.64|11657.64|11657.64|0
1643640350000|2022-01-31 14:45:50|11657.43|11657.43|11657.43|11657.43|11657.43|11657.43|11657.43|11657.43|0
1643640360000|2022-01-31 14:46:00|11657.68|11657.68|11656.5|11656.5|11657.68|11657.68|11656.5|11656.5|0
1643640370000|2022-01-31 14:46:10|11656.15|11656.15|11655.4|11655.4|11656.5|11656.5|11655.4|11655.4|0
1643640380000|2022-01-31 14:46:20|11656|11656|11655.19|11655.19|11656|11656|11655.09|11655.09|0
1643640390000|2022-01-31 14:46:30|11655.31|11655.31|11655.31|11655.31|11655.31|11655.31|11655.31|11655.31|0
1643640400000|2022-01-31 14:46:40|11655.21|11655.21|11655.61|11655.61|11655.61|11655.61|11655.21|11655.21|0
1643640410000|2022-01-31 14:46:50|11655.26|11655.26|11655.26|11655.26|11655.26|11655.26|11655.26|11655.26|0
1643640420000|2022-01-31 14:47:00|11655.38|11655.38|11656.09|11656.09|11656.09|11656.09|11655.38|11655.38|0
1643640430000|2022-01-31 14:47:10|11656.22|11656.22|11656.45|11656.45|11656.45|11656.45|11656.22|11656.22|0
1643640440000|2022-01-31 14:47:20|11655.26|11655.26|11655.48|11655.48|11655.48|11655.48|11655.26|11655.26|0
1643640450000|2022-01-31 14:47:30|11656.17|11656.17|11656.56|11656.56|11656.91|11656.91|11656.17|11656.17|0
1643640460000|2022-01-31 14:47:40|11656.22|11656.22|11658.59|11658.59|11658.59|11658.59|11656.22|11656.22|0
1643640470000|2022-01-31 14:47:50|11657.93|11657.93|11656.49|11656.49|11657.97|11657.97|11656.49|11656.49|0
1643640480000|2022-01-31 14:48:00|11657.68|11657.68|11656.15|11656.15|11657.68|11657.68|11656.15|11656.15|0
1643640490000|2022-01-31 14:48:10|11655.75|11655.75|11655.63|11655.63|11655.75|11655.75|11655.63|11655.63|0
1643640500000|2022-01-31 14:48:20|11655.43|11655.43|11654.45|11654.45|11655.43|11655.43|11654.45|11654.45|0
1643640510000|2022-01-31 14:48:30|11654.28|11654.28|11651.37|11651.37|11654.28|11654.28|11651.02|11651.02|0
1643640520000|2022-01-31 14:48:40|11651.47|11651.47|11651.52|11651.52|11651.52|11651.52|11651.47|11651.47|0
1643640530000|2022-01-31 14:48:50|11651.17|11651.17|11651.12|11651.12|11651.81|11651.81|11650.83|11650.83|0
1643640540000|2022-01-31 14:49:00|11650.14|11650.14|11650.72|11650.72|11651.24|11651.24|11650.14|11650.14|0
1643640560000|2022-01-31 14:49:20|11649.74|11649.74|11649.74|11649.74|11649.74|11649.74|11649.74|11649.74|0
1643640600000|2022-01-31 14:50:00|11649.62|11649.62|11650.81|11650.81|11650.81|11650.81|11649.62|11649.62|0
1643640610000|2022-01-31 14:50:10|11650.72|11650.72|11651.12|11651.12|11651.12|11651.12|11650.14|11650.14|0
1643640620000|2022-01-31 14:50:20|11651.28|11651.28|11652.95|11652.95|11652.95|11652.95|11651.28|11651.28|0
1643640630000|2022-01-31 14:50:30|11652.83|11652.83|11652.95|11652.95|11652.95|11652.95|11652.83|11652.83|0
1643640650000|2022-01-31 14:50:50|11652.53|11652.53|11649.65|11649.65|11652.53|11652.53|11649.65|11649.65|0
1643640660000|2022-01-31 14:51:00|11649.53|11649.53|11649.53|11649.53|11649.53|11649.53|11649.53|11649.53|0
1643640670000|2022-01-31 14:51:10|11648.55|11648.55|11646.74|11646.74|11648.55|11648.55|11646.59|11646.59|0
1643640680000|2022-01-31 14:51:20|11646.84|11646.84|11646.06|11646.06|11646.84|11646.84|11645.94|11645.94|0
1643640690000|2022-01-31 14:51:30|11645.86|11645.86|11645.3|11645.3|11645.86|11645.86|11645.3|11645.3|0
1643640700000|2022-01-31 14:51:40|11645.18|11645.18|11647.87|11647.87|11647.87|11647.87|11645.18|11645.18|0
1643640710000|2022-01-31 14:51:50|11647.99|11647.99|11648.69|11648.69|11648.69|11648.69|11647.59|11647.59|0
1643640720000|2022-01-31 14:52:00|11648.9|11648.9|11649.13|11649.13|11649.13|11649.13|11648.9|11648.9|0
1643640730000|2022-01-31 14:52:10|11649.34|11649.34|11652.66|11652.66|11652.87|11652.87|11649.34|11649.34|0
1643640740000|2022-01-31 14:52:20|11653.35|11653.35|11659.63|11659.63|11659.63|11659.63|11653.35|11653.35|0
1643640750000|2022-01-31 14:52:30|11659.75|11659.75|11659.76|11659.76|11660.1|11660.1|11659.75|11659.75|0
1643640760000|2022-01-31 14:52:40|11660.94|11660.94|11660.6|11660.6|11660.94|11660.94|11660.6|11660.6|0
1643640770000|2022-01-31 14:52:50|11661.58|11661.58|11661.78|11661.78|11661.78|11661.78|11661.58|11661.58|0
1643640780000|2022-01-31 14:53:00|11661.95|11661.95|11662.21|11662.21|11662.21|11662.21|11661.95|11661.95|0
1643640790000|2022-01-31 14:53:10|11662.37|11662.37|11663.29|11663.29|11663.29|11663.29|11662.37|11662.37|0
1643640800000|2022-01-31 14:53:20|11663.44|11663.44|11663.95|11663.95|11663.95|11663.95|11663.44|11663.44|0
1643640810000|2022-01-31 14:53:30|11662.76|11662.76|11662.76|11662.76|11662.76|11662.76|11662.76|11662.76|0
1643640820000|2022-01-31 14:53:40|11663.27|11663.27|11663.27|11663.27|11663.27|11663.27|11663.27|11663.27|0
1643640840000|2022-01-31 14:54:00|11663.79|11663.79|11664.44|11664.44|11664.5|11664.5|11663.79|11663.79|0
1643640850000|2022-01-31 14:54:10|11664.23|11664.23|11663.75|11663.75|11664.23|11664.23|11663.75|11663.75|0
1643640860000|2022-01-31 14:54:20|11664.44|11664.44|11665.42|11665.42|11665.42|11665.42|11664.44|11664.44|0
1643640870000|2022-01-31 14:54:30|11666.4|11666.4|11666.19|11666.19|11666.4|11666.4|11666.19|11666.19|0
1643640890000|2022-01-31 14:54:50|11666.54|11666.54|11668.31|11668.31|11668.31|11668.31|11666.54|11666.54|0
1643640900000|2022-01-31 14:55:00|11668.95|11668.95|11668.25|11668.25|11669.15|11669.15|11668.17|11668.17|0
1643640910000|2022-01-31 14:55:10|11667.27|11667.27|11666.48|11666.48|11667.27|11667.27|11666.08|11666.08|0
1643640920000|2022-01-31 14:55:20|11667.67|11667.67|11667.39|11667.39|11667.91|11667.91|11667.39|11667.39|0
1643640930000|2022-01-31 14:55:30|11667.79|11667.79|11673.7|11673.7|11673.7|11673.7|11667.58|11667.58|0
1643640940000|2022-01-31 14:55:40|11674.68|11674.68|11674.59|11674.59|11674.68|11674.68|11673.5|11673.5|0
1643640960000|2022-01-31 14:56:00|11674.19|11674.19|11674.96|11674.96|11674.96|11674.96|11674.19|11674.19|0
1643640970000|2022-01-31 14:56:10|11675.93|11675.93|11676.85|11676.85|11676.85|11676.85|11675.93|11675.93|0
1643640980000|2022-01-31 14:56:20|11677.25|11677.25|11676.85|11676.85|11678.23|11678.23|11676.85|11676.85|0
1643640990000|2022-01-31 14:56:30|11676.73|11676.73|11675.15|11675.15|11676.73|11676.73|11675.15|11675.15|0
1643641010000|2022-01-31 14:56:50|11673.19|11673.19|11674.67|11674.67|11674.67|11674.67|11673.19|11673.19|0
1643641020000|2022-01-31 14:57:00|11675.07|11675.07|11675.46|11675.46|11675.46|11675.46|11674.67|11674.67|0
1643641030000|2022-01-31 14:57:10|11676.65|11676.65|11679.4|11679.4|11679.4|11679.4|11676.25|11676.25|0
1643641040000|2022-01-31 14:57:20|11679.32|11679.32|11679.32|11679.32|11679.32|11679.32|11679.32|11679.32|0
1643641060000|2022-01-31 14:57:40|11678.34|11678.34|11678.34|11678.34|11678.34|11678.34|11677.54|11677.54|0
1643641080000|2022-01-31 14:58:00|11679.14|11679.14|11679.96|11679.96|11679.96|11679.96|11679.14|11679.14|0
1643641090000|2022-01-31 14:58:10|11680.12|11680.12|11680.76|11680.76|11680.76|11680.76|11680.12|11680.12|0
1643641100000|2022-01-31 14:58:20|11681.16|11681.16|11681.9|11681.9|11682.69|11682.69|11680.76|11680.76|0
1643641120000|2022-01-31 14:58:40|11681.1|11681.1|11682.47|11682.47|11682.47|11682.47|11681.1|11681.1|0
1643641130000|2022-01-31 14:58:50|11681.28|11681.28|11681.44|11681.44|11681.44|11681.44|11681.28|11681.28|0
1643641140000|2022-01-31 14:59:00|11681.54|11681.54|11682.74|11682.74|11682.74|11682.74|11681.37|11681.37|0
1643641150000|2022-01-31 14:59:10|11683.72|11683.72|11683.93|11683.93|11686.29|11686.29|11683.72|11683.72|0
1643641160000|2022-01-31 14:59:20|11684.06|11684.06|11687.47|11687.47|11687.47|11687.47|11684.06|11684.06|0
1643641170000|2022-01-31 14:59:30|11687.63|11687.63|11688.14|11688.14|11689.53|11689.53|11687.63|11687.63|0
1643641180000|2022-01-31 14:59:40|11688.54|11688.54|11688.83|11688.83|11689.63|11689.63|11688.14|11688.14|0
1643641190000|2022-01-31 14:59:50|11689.63|11689.63|11689.73|11689.73|11689.73|11689.73|11688.83|11688.83|0
1643641200000|2022-01-31 15:00:00|11690|11690|11679.9|11679.9|11690.89|11690.89|11679.9|11679.9|0
1643641210000|2022-01-31 15:00:10|11680.14|11680.14|11678.34|11678.34|11680.14|11680.14|11678.18|11678.18|0
1643641220000|2022-01-31 15:00:20|11678.69|11678.69|11678.69|11678.69|11678.69|11678.69|11678.69|11678.69|0
1643641230000|2022-01-31 15:00:30|11678.87|11678.87|11680.26|11680.26|11680.89|11680.89|11678.87|11678.87|0
1643641260000|2022-01-31 15:01:00|11680.38|11680.38|11677.98|11677.98|11680.38|11680.38|11677.98|11677.98|0
1643641270000|2022-01-31 15:01:10|11677.63|11677.63|11677.43|11677.43|11677.63|11677.63|11676.24|11676.24|0
1643641280000|2022-01-31 15:01:20|11675.47|11675.47|11672.7|11672.7|11675.47|11675.47|11672.7|11672.7|0
1643641290000|2022-01-31 15:01:30|11671.51|11671.51|11670.34|11670.34|11671.51|11671.51|11670.34|11670.34|0
1643641300000|2022-01-31 15:01:40|11670.74|11670.74|11672.67|11672.67|11672.67|11672.67|11670.5|11670.5|0
1643641310000|2022-01-31 15:01:50|11672.51|11672.51|11672.63|11672.63|11672.63|11672.63|11672.51|11672.51|0
1643641320000|2022-01-31 15:02:00|11672.51|11672.51|11670.93|11670.93|11672.51|11672.51|11670.42|11670.42|0
1643641330000|2022-01-31 15:02:10|11671.44|11671.44|11675.66|11675.66|11675.66|11675.66|11671.22|11671.22|0
1643641340000|2022-01-31 15:02:20|11675.26|11675.26|11674.86|11674.86|11675.26|11675.26|11674.86|11674.86|0
1643641350000|2022-01-31 15:02:30|11674.75|11674.75|11674.59|11674.59|11674.75|11674.75|11674.59|11674.59|0
1643641360000|2022-01-31 15:02:40|11674.38|11674.38|11674.38|11674.38|11674.38|11674.38|11674.38|11674.38|0
1643641370000|2022-01-31 15:02:50|11675.18|11675.18|11675.18|11675.18|11675.18|11675.18|11675.18|11675.18|0
1643641380000|2022-01-31 15:03:00|11676.16|11676.16|11677.85|11677.85|11677.85|11677.85|11676.16|11676.16|0
1643641400000|2022-01-31 15:03:20|11676.87|11676.87|11676.87|11676.87|11676.87|11676.87|11676.87|11676.87|0
1643641420000|2022-01-31 15:03:40|11677.08|11677.08|11677.08|11677.08|11677.08|11677.08|11677.08|11677.08|0
1643641430000|2022-01-31 15:03:50|11676.85|11676.85|11674.68|11674.68|11676.85|11676.85|11674.68|11674.68|0
1643641440000|2022-01-31 15:04:00|11675.87|11675.87|11676.85|11676.85|11676.85|11676.85|11675.87|11675.87|0
1643641450000|2022-01-31 15:04:10|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|0
1643641460000|2022-01-31 15:04:20|11676.81|11676.81|11678.89|11678.89|11678.89|11678.89|11676.81|11676.81|0
1643641470000|2022-01-31 15:04:30|11679.11|11679.11|11679.34|11679.34|11679.34|11679.34|11679.11|11679.11|0
1643641480000|2022-01-31 15:04:40|11679.46|11679.46|11680.44|11680.44|11680.44|11680.44|11679.46|11679.46|0
1643641490000|2022-01-31 15:04:50|11680.21|11680.21|11681.19|11681.19|11681.19|11681.19|11680.21|11680.21|0
1643641500000|2022-01-31 15:05:00|11680.21|11680.21|11680|11680|11680.21|11680.21|11680|11680|0
1643641510000|2022-01-31 15:05:10|11679.88|11679.88|11679.14|11679.14|11679.88|11679.88|11679.14|11679.14|0
1643641520000|2022-01-31 15:05:20|11678.36|11678.36|11679.14|11679.14|11679.14|11679.14|11678.36|11678.36|0
1643641530000|2022-01-31 15:05:30|11679.03|11679.03|11679.03|11679.03|11679.03|11679.03|11679.03|11679.03|0
1643641540000|2022-01-31 15:05:40|11679.38|11679.38|11679.68|11679.68|11679.68|11679.68|11679.28|11679.28|0
1643641550000|2022-01-31 15:05:50|11680.02|11680.02|11679.94|11679.94|11680.2|11680.2|11679.79|11679.79|0
1643641560000|2022-01-31 15:06:00|11680.14|11680.14|11681.22|11681.22|11681.22|11681.22|11680.14|11680.14|0
1643641570000|2022-01-31 15:06:10|11681.3|11681.3|11680.93|11680.93|11681.3|11681.3|11680.53|11680.53|0
1643641590000|2022-01-31 15:06:30|11681.01|11681.01|11681.36|11681.36|11681.36|11681.36|11681.01|11681.01|0
1643641600000|2022-01-31 15:06:40|11680.38|11680.38|11677.28|11677.28|11680.38|11680.38|11677.28|11677.28|0
1643641610000|2022-01-31 15:06:50|11677.17|11677.17|11677.17|11677.17|11677.17|11677.17|11677.17|11677.17|0
1643641620000|2022-01-31 15:07:00|11676.94|11676.94|11678.32|11678.32|11678.44|11678.44|11676.94|11676.94|0
1643641630000|2022-01-31 15:07:10|11678.21|11678.21|11680.42|11680.42|11680.42|11680.42|11678.21|11678.21|0
1643641640000|2022-01-31 15:07:20|11680.68|11680.68|11680.68|11680.68|11680.68|11680.68|11680.68|11680.68|0
1643641650000|2022-01-31 15:07:30|11680.57|11680.57|11680.95|11680.95|11680.95|11680.95|11680.45|11680.45|0
1643641660000|2022-01-31 15:07:40|11681.11|11681.11|11677.54|11677.54|11681.11|11681.11|11677.54|11677.54|0
1643641670000|2022-01-31 15:07:50|11677.2|11677.2|11678.18|11678.18|11678.18|11678.18|11677.2|11677.2|0
1643641680000|2022-01-31 15:08:00|11677.38|11677.38|11677.99|11677.99|11677.99|11677.99|11677.38|11677.38|0
1643641690000|2022-01-31 15:08:10|11678.97|11678.97|11679.32|11679.32|11679.32|11679.32|11677.99|11677.99|0
1643641700000|2022-01-31 15:08:20|11679.47|11679.47|11679.06|11679.06|11679.47|11679.47|11679.06|11679.06|0
1643641720000|2022-01-31 15:08:40|11679.57|11679.57|11679.57|11679.57|11679.57|11679.57|11679.57|11679.57|0
1643641740000|2022-01-31 15:09:00|11679.81|11679.81|11680.05|11680.05|11680.05|11680.05|11679.81|11679.81|0
1643641750000|2022-01-31 15:09:10|11680.41|11680.41|11680.41|11680.41|11680.41|11680.41|11680.41|11680.41|0
1643641770000|2022-01-31 15:09:30|11680.62|11680.62|11680.62|11680.62|11680.62|11680.62|11680.62|11680.62|0
1643641790000|2022-01-31 15:09:50|11680.79|11680.79|11680.79|11680.79|11680.79|11680.79|11680.79|11680.79|0
1643641800000|2022-01-31 15:10:00|11681.15|11681.15|11681.15|11681.15|11681.15|11681.15|11681.15|11681.15|0
1643641810000|2022-01-31 15:10:10|11681.03|11681.03|11681.41|11681.41|11681.41|11681.41|11681.03|11681.03|0
1643641820000|2022-01-31 15:10:20|11679.45|11679.45|11679.45|11679.45|11679.45|11679.45|11679.45|11679.45|0
1643641830000|2022-01-31 15:10:30|11679.71|11679.71|11680.92|11680.92|11680.92|11680.92|11679.58|11679.58|0
1643641840000|2022-01-31 15:10:40|11680.69|11680.69|11678.66|11678.66|11680.76|11680.76|11678.66|11678.66|0
1643641850000|2022-01-31 15:10:50|11677.47|11677.47|11673.07|11673.07|11677.47|11677.47|11673.07|11673.07|0
1643641860000|2022-01-31 15:11:00|11672.83|11672.83|11672.83|11672.83|11672.83|11672.83|11672.83|11672.83|0
1643641870000|2022-01-31 15:11:10|11672.6|11672.6|11669.54|11669.54|11672.6|11672.6|11669.54|11669.54|0
1643641880000|2022-01-31 15:11:20|11668.36|11668.36|11670.32|11670.32|11670.32|11670.32|11668.36|11668.36|0
1643641890000|2022-01-31 15:11:30|11670.44|11670.44|11670.44|11670.44|11670.44|11670.44|11670.44|11670.44|0
1643641910000|2022-01-31 15:11:50|11670.64|11670.64|11670.48|11670.48|11670.64|11670.64|11670.48|11670.48|0
1643641920000|2022-01-31 15:12:00|11671.46|11671.46|11671.8|11671.8|11671.8|11671.8|11671.46|11671.46|0
1643641930000|2022-01-31 15:12:10|11672.2|11672.2|11672.2|11672.2|11672.2|11672.2|11672.2|11672.2|0
1643641940000|2022-01-31 15:12:20|11672.25|11672.25|11672.37|11672.37|11672.37|11672.37|11672.25|11672.25|0
1643641950000|2022-01-31 15:12:30|11672.49|11672.49|11672.37|11672.37|11672.49|11672.49|11672.37|11672.37|0
1643641970000|2022-01-31 15:12:50|11672.71|11672.71|11672.71|11672.71|11672.71|11672.71|11672.71|11672.71|0
1643641980000|2022-01-31 15:13:00|11673.23|11673.23|11672.5|11672.5|11673.23|11673.23|11672.5|11672.5|0
1643641990000|2022-01-31 15:13:10|11672.66|11672.66|11673.64|11673.64|11673.64|11673.64|11672.66|11672.66|0
1643642000000|2022-01-31 15:13:20|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|0
1643642010000|2022-01-31 15:13:30|11673.64|11673.64|11673.85|11673.85|11673.85|11673.85|11673.64|11673.64|0
1643642030000|2022-01-31 15:13:50|11674.24|11674.24|11674.56|11674.56|11674.56|11674.56|11674.24|11674.24|0
1643642040000|2022-01-31 15:14:00|11674.8|11674.8|11676.26|11676.26|11676.26|11676.26|11674.8|11674.8|0
1643642050000|2022-01-31 15:14:10|11676.46|11676.46|11679.8|11679.8|11679.8|11679.8|11676.46|11676.46|0
1643642060000|2022-01-31 15:14:20|11680.01|11680.01|11682.06|11682.06|11682.06|11682.06|11680.01|11680.01|0
1643642070000|2022-01-31 15:14:30|11682.29|11682.29|11683.96|11683.96|11683.96|11683.96|11682.29|11682.29|0
1643642090000|2022-01-31 15:14:50|11684.08|11684.08|11682.9|11682.9|11684.08|11684.08|11682.9|11682.9|0
1643642100000|2022-01-31 15:15:00|11682.75|11682.75|11682.75|11682.75|11682.75|11682.75|11682.75|11682.75|0
1643642110000|2022-01-31 15:15:10|11682.51|11682.51|11683.31|11683.31|11683.31|11683.31|11682.51|11682.51|0
1643642120000|2022-01-31 15:15:20|11683.05|11683.05|11683.05|11683.05|11683.05|11683.05|11683.05|11683.05|0
1643642130000|2022-01-31 15:15:30|11682.88|11682.88|11682.09|11682.09|11682.88|11682.88|11681.75|11681.75|0
1643642150000|2022-01-31 15:15:50|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|0
1643642160000|2022-01-31 15:16:00|11682.25|11682.25|11682.25|11682.25|11682.25|11682.25|11682.25|11682.25|0
1643642180000|2022-01-31 15:16:20|11682.42|11682.42|11682.42|11682.42|11682.42|11682.42|11682.42|11682.42|0
1643642190000|2022-01-31 15:16:30|11681.23|11681.23|11681.43|11681.43|11681.43|11681.43|11681.23|11681.23|0
1643642210000|2022-01-31 15:16:50|11681.08|11681.08|11681.08|11681.08|11681.08|11681.08|11681.08|11681.08|0
1643642220000|2022-01-31 15:17:00|11680.1|11680.1|11680.1|11680.1|11680.1|11680.1|11680.1|11680.1|0
1643642250000|2022-01-31 15:17:30|11679.99|11679.99|11679.99|11679.99|11679.99|11679.99|11679.99|11679.99|0
1643642260000|2022-01-31 15:17:40|11680.97|11680.97|11680.85|11680.85|11680.97|11680.97|11680.85|11680.85|0
1643642280000|2022-01-31 15:18:00|11680.65|11680.65|11680.85|11680.85|11680.85|11680.85|11680.65|11680.65|0
1643642290000|2022-01-31 15:18:10|11681.25|11681.25|11682.71|11682.71|11682.83|11682.83|11681.25|11681.25|0
1643642300000|2022-01-31 15:18:20|11682.31|11682.31|11682.04|11682.04|11682.43|11682.43|11682.04|11682.04|0
1643642320000|2022-01-31 15:18:40|11682.46|11682.46|11682.3|11682.3|11683.12|11683.12|11682.14|11682.14|0
1643642330000|2022-01-31 15:18:50|11681.5|11681.5|11681.5|11681.5|11681.5|11681.5|11681.5|11681.5|0
1643642340000|2022-01-31 15:19:00|11681.1|11681.1|11680.56|11680.56|11681.1|11681.1|11680.55|11680.55|0
1643642350000|2022-01-31 15:19:10|11680.49|11680.49|11675.55|11675.55|11680.49|11680.49|11675.55|11675.55|0
1643642360000|2022-01-31 15:19:20|11676.53|11676.53|11676.41|11676.41|11676.53|11676.53|11676.41|11676.41|0
1643642370000|2022-01-31 15:19:30|11677.21|11677.21|11677.21|11677.21|11677.21|11677.21|11677.21|11677.21|0
1643642390000|2022-01-31 15:19:50|11676.02|11676.02|11676.02|11676.02|11676.02|11676.02|11676.02|11676.02|0
1643642400000|2022-01-31 15:20:00|11676.14|11676.14|11676.46|11676.46|11676.46|11676.46|11676.14|11676.14|0
1643642410000|2022-01-31 15:20:10|11676.06|11676.06|11676.06|11676.06|11676.06|11676.06|11676.06|11676.06|0
1643642420000|2022-01-31 15:20:20|11675.83|11675.83|11676.23|11676.23|11676.23|11676.23|11675.83|11675.83|0
1643642430000|2022-01-31 15:20:30|11676.38|11676.38|11676.5|11676.5|11676.5|11676.5|11676.38|11676.38|0
1643642440000|2022-01-31 15:20:40|11676.66|11676.66|11676.58|11676.58|11676.66|11676.66|11676.58|11676.58|0
1643642450000|2022-01-31 15:20:50|11676.37|11676.37|11675.79|11675.79|11676.37|11676.37|11675.39|11675.39|0
1643642460000|2022-01-31 15:21:00|11676.97|11676.97|11676.18|11676.18|11676.97|11676.97|11676.18|11676.18|0
1643642470000|2022-01-31 15:21:10|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|0
1643642480000|2022-01-31 15:21:20|11674.91|11674.91|11675.28|11675.28|11675.28|11675.28|11674.91|11674.91|0
1643642490000|2022-01-31 15:21:30|11675.8|11675.8|11675.92|11675.92|11676.04|11676.04|11675.67|11675.67|0
1643642500000|2022-01-31 15:21:40|11675.74|11675.74|11673.78|11673.78|11675.74|11675.74|11673.78|11673.78|0
1643642510000|2022-01-31 15:21:50|11673.96|11673.96|11673.96|11673.96|11673.96|11673.96|11673.96|11673.96|0
1643642520000|2022-01-31 15:22:00|11674.94|11674.94|11673.96|11673.96|11675.92|11675.92|11673.96|11673.96|0
1643642530000|2022-01-31 15:22:10|11674.39|11674.39|11674.18|11674.18|11674.39|11674.39|11674.18|11674.18|0
1643642540000|2022-01-31 15:22:20|11674.3|11674.3|11676.86|11676.86|11677.15|11677.15|11674.3|11674.3|0
1643642550000|2022-01-31 15:22:30|11677.02|11677.02|11678.39|11678.39|11678.39|11678.39|11677.02|11677.02|0
1643642560000|2022-01-31 15:22:40|11678.61|11678.61|11680.75|11680.75|11680.75|11680.75|11678.61|11678.61|0
1643642570000|2022-01-31 15:22:50|11680.56|11680.56|11680.33|11680.33|11680.56|11680.56|11680.33|11680.33|0
1643642580000|2022-01-31 15:23:00|11679.35|11679.35|11679.75|11679.75|11679.75|11679.75|11679.35|11679.35|0
1643642590000|2022-01-31 15:23:10|11680.15|11680.15|11680.15|11680.15|11680.15|11680.15|11680.15|11680.15|0
1643642600000|2022-01-31 15:23:20|11680.25|11680.25|11680.25|11680.25|11680.25|11680.25|11680.25|11680.25|0
1643642610000|2022-01-31 15:23:30|11680.66|11680.66|11680.66|11680.66|11680.66|11680.66|11680.66|11680.66|0
1643642620000|2022-01-31 15:23:40|11680.64|11680.64|11679.87|11679.87|11680.64|11680.64|11678.69|11678.69|0
1643642640000|2022-01-31 15:24:00|11679.74|11679.74|11678.95|11678.95|11679.74|11679.74|11678.95|11678.95|0
1643642650000|2022-01-31 15:24:10|11678.79|11678.79|11679.01|11679.01|11679.01|11679.01|11678.55|11678.55|0
1643642660000|2022-01-31 15:24:20|11678.97|11678.97|11678.91|11678.91|11679.12|11679.12|11678.91|11678.91|0
1643642680000|2022-01-31 15:24:40|11678.71|11678.71|11678.5|11678.5|11678.71|11678.71|11678.5|11678.5|0
1643642690000|2022-01-31 15:24:50|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|0
1643642700000|2022-01-31 15:25:00|11678.75|11678.75|11678.53|11678.53|11678.75|11678.75|11678.53|11678.53|0
1643642710000|2022-01-31 15:25:10|11678.18|11678.18|11677.04|11677.04|11678.23|11678.23|11677.04|11677.04|0
1643642720000|2022-01-31 15:25:20|11676.89|11676.89|11676.72|11676.72|11676.89|11676.89|11676.72|11676.72|0
1643642730000|2022-01-31 15:25:30|11677.12|11677.12|11677.12|11677.12|11677.12|11677.12|11677.12|11677.12|0
1643642740000|2022-01-31 15:25:40|11677.52|11677.52|11677.21|11677.21|11677.52|11677.52|11677.21|11677.21|0
1643642750000|2022-01-31 15:25:50|11676.85|11676.85|11676.47|11676.47|11676.97|11676.97|11676.47|11676.47|0
1643642760000|2022-01-31 15:26:00|11676.12|11676.12|11676|11676|11676.12|11676.12|11676|11676|0
1643642770000|2022-01-31 15:26:10|11675.26|11675.26|11671.51|11671.51|11675.26|11675.26|11671.51|11671.51|0
1643642790000|2022-01-31 15:26:30|11671.36|11671.36|11671.36|11671.36|11671.36|11671.36|11671.36|11671.36|0
1643642810000|2022-01-31 15:26:50|11671.28|11671.28|11671.28|11671.28|11671.28|11671.28|11671.28|11671.28|0
1643642820000|2022-01-31 15:27:00|11671.38|11671.38|11671.51|11671.51|11671.51|11671.51|11671.23|11671.23|0
1643642830000|2022-01-31 15:27:10|11671.74|11671.74|11672.14|11672.14|11672.14|11672.14|11671.74|11671.74|0
1643642850000|2022-01-31 15:27:30|11671.79|11671.79|11671.17|11671.17|11671.79|11671.79|11671.17|11671.17|0
1643642860000|2022-01-31 15:27:40|11671.01|11671.01|11669.45|11669.45|11671.01|11671.01|11669.45|11669.45|0
1643642870000|2022-01-31 15:27:50|11669.33|11669.33|11668.05|11668.05|11669.33|11669.33|11668.05|11668.05|0
1643642880000|2022-01-31 15:28:00|11667.55|11667.55|11667.55|11667.55|11667.55|11667.55|11667.55|11667.55|0
1643642890000|2022-01-31 15:28:10|11666.36|11666.36|11663.81|11663.81|11666.36|11666.36|11663.81|11663.81|0
1643642900000|2022-01-31 15:28:20|11663.48|11663.48|11664.38|11664.38|11664.38|11664.38|11663.4|11663.4|0
1643642910000|2022-01-31 15:28:30|11665.36|11665.36|11665.36|11665.36|11665.36|11665.36|11665.36|11665.36|0
1643642920000|2022-01-31 15:28:40|11665.24|11665.24|11664.66|11664.66|11665.24|11665.24|11664.26|11664.26|0
1643642930000|2022-01-31 15:28:50|11665.64|11665.64|11665.64|11665.64|11665.64|11665.64|11665.64|11665.64|0
1643642940000|2022-01-31 15:29:00|11665.8|11665.8|11665.64|11665.64|11665.8|11665.8|11665.64|11665.64|0
1643642950000|2022-01-31 15:29:10|11663.68|11663.68|11662.38|11662.38|11663.68|11663.68|11662.38|11662.38|0
1643642970000|2022-01-31 15:29:30|11661.86|11661.86|11658.84|11658.84|11661.86|11661.86|11658.84|11658.84|0
1643642980000|2022-01-31 15:29:40|11658.04|11658.04|11657.19|11657.19|11658.04|11658.04|11657.19|11657.19|0
1643642990000|2022-01-31 15:29:50|11656.99|11656.99|11655.81|11655.81|11656.99|11656.99|11655.81|11655.81|0
1643643000000|2022-01-31 15:30:00|11654.83|11654.83|11655.86|11655.86|11655.86|11655.86|11654.67|11654.67|0
1643643010000|2022-01-31 15:30:10|11656.83|11656.83|11657.69|11657.69|11657.81|11657.81|11656.83|11656.83|0
1643643020000|2022-01-31 15:30:20|11658.04|11658.04|11660.63|11660.63|11660.63|11660.63|11658.04|11658.04|0
1643643030000|2022-01-31 15:30:30|11662.59|11662.59|11662.19|11662.19|11662.59|11662.59|11662.19|11662.19|0
1643643040000|2022-01-31 15:30:40|11662.07|11662.07|11660.11|11660.11|11662.07|11662.07|11660.11|11660.11|0
1643643050000|2022-01-31 15:30:50|11659.76|11659.76|11659.76|11659.76|11659.76|11659.76|11659.76|11659.76|0
1643643060000|2022-01-31 15:31:00|11659.6|11659.6|11659.49|11659.49|11659.73|11659.73|11659.49|11659.49|0
1643643070000|2022-01-31 15:31:10|11659.61|11659.61|11659.75|11659.75|11659.96|11659.96|11659.61|11659.61|0
1643643080000|2022-01-31 15:31:20|11660.01|11660.01|11659.75|11659.75|11660.73|11660.73|11659.75|11659.75|0
1643643100000|2022-01-31 15:31:40|11660.1|11660.1|11661.08|11661.08|11661.08|11661.08|11660.1|11660.1|0
1643643120000|2022-01-31 15:32:00|11661.2|11661.2|11661.2|11661.2|11661.2|11661.2|11661.2|11661.2|0
1643643130000|2022-01-31 15:32:10|11661.6|11661.6|11660.58|11660.58|11661.76|11661.76|11660.58|11660.58|0
1643643140000|2022-01-31 15:32:20|11660.7|11660.7|11659.97|11659.97|11660.7|11660.7|11659.97|11659.97|0
1643643150000|2022-01-31 15:32:30|11659.89|11659.89|11659.89|11659.89|11659.89|11659.89|11659.89|11659.89|0
1643643170000|2022-01-31 15:32:50|11660.01|11660.01|11659.51|11659.51|11660.01|11660.01|11659.51|11659.51|0
1643643190000|2022-01-31 15:33:10|11659.35|11659.35|11659.35|11659.35|11659.35|11659.35|11659.35|11659.35|0
1643643200000|2022-01-31 15:33:20|11660.33|11660.33|11660.33|11660.33|11660.33|11660.33|11660.33|11660.33|0
1643643210000|2022-01-31 15:33:30|11660.73|11660.73|11662.33|11662.33|11662.33|11662.33|11660.73|11660.73|0
1643643220000|2022-01-31 15:33:40|11663.31|11663.31|11663.48|11663.48|11663.48|11663.48|11663.31|11663.31|0
1643643230000|2022-01-31 15:33:50|11662.5|11662.5|11662.5|11662.5|11662.5|11662.5|11662.5|11662.5|0
1643643240000|2022-01-31 15:34:00|11662.61|11662.61|11661.97|11661.97|11662.61|11662.61|11661.82|11661.82|0
1643643260000|2022-01-31 15:34:20|11660.99|11660.99|11660.99|11660.99|11660.99|11660.99|11660.99|11660.99|0
1643643270000|2022-01-31 15:34:30|11661.97|11661.97|11663.26|11663.26|11663.26|11663.26|11661.97|11661.97|0
1643643280000|2022-01-31 15:34:40|11663.38|11663.38|11664.36|11664.36|11664.36|11664.36|11663.38|11663.38|0
1643643290000|2022-01-31 15:34:50|11665.34|11665.34|11665.34|11665.34|11665.34|11665.34|11665.34|11665.34|0
1643643300000|2022-01-31 15:35:00|11665.86|11665.86|11666.27|11666.27|11666.27|11666.27|11665.86|11665.86|0
1643643320000|2022-01-31 15:35:20|11666.47|11666.47|11670.91|11670.91|11670.91|11670.91|11666.47|11666.47|0
1643643330000|2022-01-31 15:35:30|11671.07|11671.07|11672.09|11672.09|11672.09|11672.09|11671.07|11671.07|0
1643643340000|2022-01-31 15:35:40|11672.25|11672.25|11672.05|11672.05|11672.25|11672.25|11672.05|11672.05|0
1643643350000|2022-01-31 15:35:50|11672.07|11672.07|11672.11|11672.11|11672.2|11672.2|11672.07|11672.07|0
1643643360000|2022-01-31 15:36:00|11671.13|11671.13|11669.94|11669.94|11671.13|11671.13|11669.94|11669.94|0
1643643370000|2022-01-31 15:36:10|11668.96|11668.96|11666|11666|11668.96|11668.96|11666|11666|0
1643643410000|2022-01-31 15:36:50|11665.02|11665.02|11664.79|11664.79|11665.02|11665.02|11664.79|11664.79|0
1643643420000|2022-01-31 15:37:00|11664.67|11664.67|11665.07|11665.07|11665.07|11665.07|11664.09|11664.09|0
1643643430000|2022-01-31 15:37:10|11664.86|11664.86|11663.71|11663.71|11664.86|11664.86|11663.71|11663.71|0
1643643440000|2022-01-31 15:37:20|11663.45|11663.45|11662.24|11662.24|11663.45|11663.45|11662.24|11662.24|0
1643643450000|2022-01-31 15:37:30|11662.45|11662.45|11661.01|11661.01|11662.45|11662.45|11661.01|11661.01|0
1643643460000|2022-01-31 15:37:40|11660.75|11660.75|11660.42|11660.42|11660.75|11660.75|11660.42|11660.42|0
1643643470000|2022-01-31 15:37:50|11660.3|11660.3|11661.41|11661.41|11661.41|11661.41|11660.3|11660.3|0
1643643480000|2022-01-31 15:38:00|11661.29|11661.29|11661.29|11661.29|11661.29|11661.29|11661.29|11661.29|0
1643643490000|2022-01-31 15:38:10|11660.89|11660.89|11660.35|11660.35|11660.89|11660.89|11660.35|11660.35|0
1643643510000|2022-01-31 15:38:30|11660.56|11660.56|11660.56|11660.56|11660.56|11660.56|11660.56|11660.56|0
1643643520000|2022-01-31 15:38:40|11660.43|11660.43|11660.67|11660.67|11660.67|11660.67|11660.43|11660.43|0
1643643530000|2022-01-31 15:38:50|11660.75|11660.75|11660.75|11660.75|11660.75|11660.75|11660.75|11660.75|0
1643643540000|2022-01-31 15:39:00|11661.01|11661.01|11661.62|11661.62|11661.62|11661.62|11660.93|11660.93|0
1643643550000|2022-01-31 15:39:10|11662.81|11662.81|11664.05|11664.05|11664.05|11664.05|11662.81|11662.81|0
1643643560000|2022-01-31 15:39:20|11663.92|11663.92|11662.94|11662.94|11663.92|11663.92|11662.94|11662.94|0
1643643580000|2022-01-31 15:39:40|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|0
1643643590000|2022-01-31 15:39:50|11663.34|11663.34|11663.34|11663.34|11663.34|11663.34|11663.34|11663.34|0
1643643600000|2022-01-31 15:40:00|11663.5|11663.5|11662.87|11662.87|11663.5|11663.5|11662.87|11662.87|0
1643643610000|2022-01-31 15:40:10|11661.68|11661.68|11660.93|11660.93|11661.68|11661.68|11660.93|11660.93|0
1643643620000|2022-01-31 15:40:20|11659.57|11659.57|11658.74|11658.74|11659.57|11659.57|11658.74|11658.74|0
1643643630000|2022-01-31 15:40:30|11659.92|11659.92|11659.92|11659.92|11659.92|11659.92|11659.92|11659.92|0
1643643650000|2022-01-31 15:40:50|11658.95|11658.95|11658.55|11658.55|11658.95|11658.95|11658.55|11658.55|0
1643643660000|2022-01-31 15:41:00|11658.15|11658.15|11657.8|11657.8|11658.15|11658.15|11657.8|11657.8|0
1643643690000|2022-01-31 15:41:30|11657.93|11657.93|11658.05|11658.05|11658.05|11658.05|11657.93|11657.93|0
1643643700000|2022-01-31 15:41:40|11658.84|11658.84|11658.84|11658.84|11658.84|11658.84|11658.84|11658.84|0
1643643710000|2022-01-31 15:41:50|11659.05|11659.05|11657.09|11657.09|11659.05|11659.05|11657.09|11657.09|0
1643643720000|2022-01-31 15:42:00|11656.29|11656.29|11654.46|11654.46|11656.29|11656.29|11654.46|11654.46|0
1643643730000|2022-01-31 15:42:10|11655.44|11655.44|11655.44|11655.44|11655.44|11655.44|11655.44|11655.44|0
1643643740000|2022-01-31 15:42:20|11654.46|11654.46|11654.58|11654.58|11654.58|11654.58|11654.46|11654.46|0
1643643770000|2022-01-31 15:42:50|11654.43|11654.43|11654.43|11654.43|11654.43|11654.43|11654.08|11654.08|0
1643643780000|2022-01-31 15:43:00|11654.32|11654.32|11651.13|11651.13|11654.32|11654.32|11651.13|11651.13|0
1643643790000|2022-01-31 15:43:10|11651.34|11651.34|11652.32|11652.32|11652.32|11652.32|11651.34|11651.34|0
1643643800000|2022-01-31 15:43:20|11652.71|11652.71|11658.51|11658.51|11658.51|11658.51|11652.71|11652.71|0
1643643810000|2022-01-31 15:43:30|11658.63|11658.63|11659.31|11659.31|11659.31|11659.31|11658.63|11658.63|0
1643643820000|2022-01-31 15:43:40|11659.38|11659.38|11665.38|11665.38|11665.46|11665.46|11659.38|11659.38|0
1643643840000|2022-01-31 15:44:00|11664.19|11664.19|11664.71|11664.71|11664.71|11664.71|11664.19|11664.19|0
1643643850000|2022-01-31 15:44:10|11665.41|11665.41|11666.67|11666.67|11666.67|11666.67|11665.41|11665.41|0
1643643870000|2022-01-31 15:44:30|11666.43|11666.43|11666.19|11666.19|11666.43|11666.43|11666.19|11666.19|0
1643643880000|2022-01-31 15:44:40|11666.53|11666.53|11666.13|11666.13|11666.53|11666.53|11666.13|11666.13|0
1643643900000|2022-01-31 15:45:00|11667.32|11667.32|11667.32|11667.32|11667.32|11667.32|11667.32|11667.32|0
1643643910000|2022-01-31 15:45:10|11667.5|11667.5|11667.71|11667.71|11667.71|11667.71|11667.5|11667.5|0
1643643930000|2022-01-31 15:45:30|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|0
1643643940000|2022-01-31 15:45:40|11668.1|11668.1|11668.1|11668.1|11668.1|11668.1|11668.1|11668.1|0
1643643950000|2022-01-31 15:45:50|11667.93|11667.93|11666.95|11666.95|11667.93|11667.93|11666.95|11666.95|0
1643643960000|2022-01-31 15:46:00|11665.77|11665.77|11665.37|11665.37|11665.77|11665.77|11665.37|11665.37|0
1643643970000|2022-01-31 15:46:10|11665.16|11665.16|11665.36|11665.36|11665.36|11665.36|11664.96|11664.96|0
1643643980000|2022-01-31 15:46:20|11665.15|11665.15|11663.77|11663.77|11665.15|11665.15|11663.56|11663.56|0
1643644010000|2022-01-31 15:46:50|11663.98|11663.98|11663.98|11663.98|11663.98|11663.98|11663.98|11663.98|0
1643644020000|2022-01-31 15:47:00|11663.86|11663.86|11662.76|11662.76|11663.86|11663.86|11662.76|11662.76|0
1643644030000|2022-01-31 15:47:10|11662.5|11662.5|11662.26|11662.26|11662.5|11662.5|11662.26|11662.26|0
1643644040000|2022-01-31 15:47:20|11661.08|11661.08|11661.08|11661.08|11661.08|11661.08|11661.08|11661.08|0
1643644050000|2022-01-31 15:47:30|11661.42|11661.42|11661.82|11661.82|11661.82|11661.82|11661.42|11661.42|0
1643644060000|2022-01-31 15:47:40|11663.01|11663.01|11663.01|11663.01|11663.01|11663.01|11663.01|11663.01|0
1643644070000|2022-01-31 15:47:50|11662.61|11662.61|11662.61|11662.61|11662.61|11662.61|11662.61|11662.61|0
1643644080000|2022-01-31 15:48:00|11663.59|11663.59|11663.66|11663.66|11663.66|11663.66|11663.59|11663.59|0
1643644090000|2022-01-31 15:48:10|11664.64|11664.64|11665.07|11665.07|11665.07|11665.07|11664.57|11664.57|0
1643644100000|2022-01-31 15:48:20|11665.31|11665.31|11665.31|11665.31|11665.31|11665.31|11665.31|11665.31|0
1643644110000|2022-01-31 15:48:30|11665.71|11665.71|11665.91|11665.91|11665.91|11665.91|11665.71|11665.71|0
1643644120000|2022-01-31 15:48:40|11667.1|11667.1|11667.69|11667.69|11667.8|11667.8|11667.1|11667.1|0
1643644140000|2022-01-31 15:49:00|11668.05|11668.05|11669.88|11669.88|11669.88|11669.88|11668.05|11668.05|0
1643644150000|2022-01-31 15:49:10|11669.72|11669.72|11673.06|11673.06|11673.06|11673.06|11669.25|11669.25|0
1643644160000|2022-01-31 15:49:20|11675.02|11675.02|11674.74|11674.74|11675.08|11675.08|11674.74|11674.74|0
1643644170000|2022-01-31 15:49:30|11675|11675|11674.5|11674.5|11675|11675|11674.5|11674.5|0
1643644190000|2022-01-31 15:49:50|11674.32|11674.32|11674.32|11674.32|11674.32|11674.32|11674.32|11674.32|0
1643644200000|2022-01-31 15:50:00|11673.92|11673.92|11674.05|11674.05|11674.05|11674.05|11673.92|11673.92|0
1643644210000|2022-01-31 15:50:10|11672.09|11672.09|11672.67|11672.67|11672.71|11672.71|11672.09|11672.09|0
1643644220000|2022-01-31 15:50:20|11673.65|11673.65|11673.73|11673.73|11673.81|11673.81|11673.65|11673.65|0
1643644230000|2022-01-31 15:50:30|11673.65|11673.65|11674.35|11674.35|11674.35|11674.35|11673.65|11673.65|0
1643644250000|2022-01-31 15:50:50|11674.55|11674.55|11674.95|11674.95|11674.95|11674.95|11674.55|11674.55|0
1643644260000|2022-01-31 15:51:00|11675.93|11675.93|11679.43|11679.43|11679.43|11679.43|11675.93|11675.93|0
1643644270000|2022-01-31 15:51:10|11679.67|11679.67|11680.11|11680.11|11680.11|11680.11|11679.67|11679.67|0
1643644280000|2022-01-31 15:51:20|11680.24|11680.24|11680.16|11680.16|11680.24|11680.24|11680.16|11680.16|0
1643644290000|2022-01-31 15:51:30|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|0
1643644310000|2022-01-31 15:51:50|11680.59|11680.59|11680.79|11680.79|11680.79|11680.79|11680.59|11680.59|0
1643644320000|2022-01-31 15:52:00|11680.82|11680.82|11681.24|11681.24|11681.24|11681.24|11680.61|11680.61|0
1643644330000|2022-01-31 15:52:10|11681.36|11681.36|11680.95|11680.95|11681.36|11681.36|11680.95|11680.95|0
1643644340000|2022-01-31 15:52:20|11681.26|11681.26|11679.94|11679.94|11681.26|11681.26|11679.94|11679.94|0
1643644350000|2022-01-31 15:52:30|11679.86|11679.86|11679.78|11679.78|11679.86|11679.86|11679.78|11679.78|0
1643644360000|2022-01-31 15:52:40|11679.66|11679.66|11679.66|11679.66|11679.66|11679.66|11679.31|11679.31|0
1643644380000|2022-01-31 15:53:00|11679.54|11679.54|11679.57|11679.57|11679.65|11679.65|11679.42|11679.42|0
1643644390000|2022-01-31 15:53:10|11679.67|11679.67|11679.55|11679.55|11679.67|11679.67|11679.55|11679.55|0
1643644400000|2022-01-31 15:53:20|11679.71|11679.71|11679.71|11679.71|11679.71|11679.71|11679.71|11679.71|0
1643644410000|2022-01-31 15:53:30|11680.69|11680.69|11683.62|11683.62|11683.62|11683.62|11680.69|11680.69|0
1643644420000|2022-01-31 15:53:40|11683.83|11683.83|11684.99|11684.99|11684.99|11684.99|11683.6|11683.6|0
1643644430000|2022-01-31 15:53:50|11684.78|11684.78|11684.53|11684.53|11684.78|11684.78|11684.53|11684.53|0
1643644440000|2022-01-31 15:54:00|11684.74|11684.74|11684.86|11684.86|11684.86|11684.86|11684.74|11684.74|0
1643644450000|2022-01-31 15:54:10|11684.74|11684.74|11684.74|11684.74|11684.74|11684.74|11684.74|11684.74|0
1643644460000|2022-01-31 15:54:20|11684.62|11684.62|11684.92|11684.92|11684.92|11684.92|11684.62|11684.62|0
1643644470000|2022-01-31 15:54:30|11685.29|11685.29|11685.29|11685.29|11685.37|11685.37|11685.29|11685.29|0
1643644480000|2022-01-31 15:54:40|11685.69|11685.69|11685.69|11685.69|11685.69|11685.69|11685.69|11685.69|0
1643644500000|2022-01-31 15:55:00|11685.92|11685.92|11686.71|11686.71|11686.71|11686.71|11685.92|11685.92|0
1643644510000|2022-01-31 15:55:10|11685.92|11685.92|11685.72|11685.72|11685.92|11685.92|11685.52|11685.52|0
1643644520000|2022-01-31 15:55:20|11685.52|11685.52|11685.1|11685.1|11685.52|11685.52|11685.1|11685.1|0
1643644530000|2022-01-31 15:55:30|11685.34|11685.34|11685.22|11685.22|11685.34|11685.34|11685.22|11685.22|0
1643644540000|2022-01-31 15:55:40|11685.34|11685.34|11687.79|11687.79|11687.99|11687.99|11685.34|11685.34|0
1643644560000|2022-01-31 15:56:00|11687.91|11687.91|11688.16|11688.16|11688.16|11688.16|11687.91|11687.91|0
1643644570000|2022-01-31 15:56:10|11687.18|11687.18|11687.24|11687.24|11687.24|11687.24|11687.18|11687.18|0
1643644580000|2022-01-31 15:56:20|11687.64|11687.64|11690.76|11690.76|11690.76|11690.76|11687.64|11687.64|0
1643644590000|2022-01-31 15:56:30|11691|11691|11691|11691|11691|11691|11691|11691|0
1643644600000|2022-01-31 15:56:40|11690.02|11690.02|11690.02|11690.02|11690.02|11690.02|11690.02|11690.02|0
1643644610000|2022-01-31 15:56:50|11690.14|11690.14|11690.52|11690.52|11690.52|11690.52|11690.14|11690.14|0
1643644640000|2022-01-31 15:57:20|11690.37|11690.37|11690.6|11690.6|11690.6|11690.6|11690.37|11690.37|0
1643644650000|2022-01-31 15:57:30|11690.71|11690.71|11690.84|11690.84|11690.84|11690.84|11690.71|11690.71|0
1643644660000|2022-01-31 15:57:40|11690.92|11690.92|11691.56|11691.56|11691.56|11691.56|11690.84|11690.84|0
1643644670000|2022-01-31 15:57:50|11691.68|11691.68|11691.68|11691.68|11691.68|11691.68|11691.68|11691.68|0
1643644680000|2022-01-31 15:58:00|11691.89|11691.89|11692.09|11692.09|11692.09|11692.09|11691.89|11691.89|0
1643644690000|2022-01-31 15:58:10|11691.93|11691.93|11692.28|11692.28|11692.28|11692.28|11691.93|11691.93|0
1643644700000|2022-01-31 15:58:20|11692.2|11692.2|11693.01|11693.01|11693.22|11693.22|11692.2|11692.2|0
1643644710000|2022-01-31 15:58:30|11692.66|11692.66|11691.48|11691.48|11692.87|11692.87|11691.09|11691.09|0
1643644720000|2022-01-31 15:58:40|11691.65|11691.65|11691.25|11691.25|11691.65|11691.65|11691.25|11691.25|0
1643644730000|2022-01-31 15:58:50|11691.75|11691.75|11693.42|11693.42|11693.42|11693.42|11691.75|11691.75|0
1643644740000|2022-01-31 15:59:00|11693.47|11693.47|11694.85|11694.85|11694.85|11694.85|11693.47|11693.47|0
1643644750000|2022-01-31 15:59:10|11694.64|11694.64|11698.71|11698.71|11698.71|11698.71|11694.64|11694.64|0
1643644760000|2022-01-31 15:59:20|11699.89|11699.89|11699.78|11699.78|11699.89|11699.89|11699.78|11699.78|0
1643644770000|2022-01-31 15:59:30|11700.18|11700.18|11700.18|11700.18|11700.18|11700.18|11700.18|11700.18|0
1643644780000|2022-01-31 15:59:40|11702.65|11702.65|11706.54|11706.54|11706.54|11706.54|11702.65|11702.65|0
1643644790000|2022-01-31 15:59:50|11706.7|11706.7|11707.51|11707.51|11707.51|11707.51|11706.7|11706.7|0
1643644800000|2022-01-31 16:00:00|11707.11|11707.11|11707.58|11707.58|11707.58|11707.58|11707.11|11707.11|0
1643644810000|2022-01-31 16:00:10|11707.46|11707.46|11707.66|11707.66|11707.66|11707.66|11707.46|11707.46|0
1643644820000|2022-01-31 16:00:20|11709.62|11709.62|11709.62|11709.62|11709.62|11709.62|11709.62|11709.62|0
1643644830000|2022-01-31 16:00:30|11709.44|11709.44|11709.25|11709.25|11709.44|11709.44|11709.25|11709.25|0
1643644850000|2022-01-31 16:00:50|11709.13|11709.13|11708.89|11708.89|11709.13|11709.13|11708.89|11708.89|0
1643644860000|2022-01-31 16:01:00|11708.73|11708.73|11707.04|11707.04|11708.73|11708.73|11707.04|11707.04|0
1643644870000|2022-01-31 16:01:10|11707.28|11707.28|11709.24|11709.24|11709.24|11709.24|11707.28|11707.28|0
1643644880000|2022-01-31 16:01:20|11709.41|11709.41|11709.18|11709.18|11709.41|11709.41|11709.18|11709.18|0
1643644890000|2022-01-31 16:01:30|11708.68|11708.68|11704.85|11704.85|11708.68|11708.68|11704.45|11704.45|0
1643644900000|2022-01-31 16:01:40|11705.83|11705.83|11706.04|11706.04|11706.04|11706.04|11705.83|11705.83|0
1643644910000|2022-01-31 16:01:50|11706.56|11706.56|11706.56|11706.56|11706.56|11706.56|11706.56|11706.56|0
1643644920000|2022-01-31 16:02:00|11706.32|11706.32|11707.63|11707.63|11707.63|11707.63|11706.32|11706.32|0
1643644930000|2022-01-31 16:02:10|11708.61|11708.61|11708.32|11708.32|11708.98|11708.98|11708.32|11708.32|0
1643644940000|2022-01-31 16:02:20|11708.67|11708.67|11709.33|11709.33|11709.33|11709.33|11708.67|11708.67|0
1643644950000|2022-01-31 16:02:30|11709.13|11709.13|11709.31|11709.31|11709.52|11709.52|11709.13|11709.13|0
1643644960000|2022-01-31 16:02:40|11709.52|11709.52|11710.93|11710.93|11711.14|11711.14|11709.52|11709.52|0
1643644970000|2022-01-31 16:02:50|11711.32|11711.32|11709.02|11709.02|11711.32|11711.32|11709.02|11709.02|0
1643644980000|2022-01-31 16:03:00|11709.52|11709.52|11709.52|11709.52|11709.52|11709.52|11709.52|11709.52|0
1643644990000|2022-01-31 16:03:10|11710.5|11710.5|11710.5|11710.5|11710.5|11710.5|11710.5|11710.5|0
1643645000000|2022-01-31 16:03:20|11710.74|11710.74|11709.6|11709.6|11710.79|11710.79|11709.6|11709.6|0
1643645010000|2022-01-31 16:03:30|11709.75|11709.75|11709.32|11709.32|11709.75|11709.75|11709.32|11709.32|0
1643645020000|2022-01-31 16:03:40|11710.3|11710.3|11710.3|11710.3|11710.3|11710.3|11710.3|11710.3|0
1643645030000|2022-01-31 16:03:50|11709.96|11709.96|11708.92|11708.92|11709.96|11709.96|11708.92|11708.92|0
1643645040000|2022-01-31 16:04:00|11708.8|11708.8|11709.24|11709.24|11709.24|11709.24|11708.8|11708.8|0
1643645050000|2022-01-31 16:04:10|11708.27|11708.27|11708.27|11708.27|11708.27|11708.27|11708.27|11708.27|0
1643645060000|2022-01-31 16:04:20|11708.39|11708.39|11708.19|11708.19|11708.39|11708.39|11708.19|11708.19|0
1643645070000|2022-01-31 16:04:30|11707.43|11707.43|11704|11704|11707.43|11707.43|11704|11704|0
1643645080000|2022-01-31 16:04:40|11703.65|11703.65|11703.47|11703.47|11703.65|11703.65|11703.47|11703.47|0
1643645090000|2022-01-31 16:04:50|11703.26|11703.26|11703.18|11703.18|11703.26|11703.26|11702.91|11702.91|0
1643645100000|2022-01-31 16:05:00|11703.6|11703.6|11704.12|11704.12|11704.42|11704.42|11703.52|11703.52|0
1643645110000|2022-01-31 16:05:10|11704.27|11704.27|11704.88|11704.88|11704.88|11704.88|11703.9|11703.9|0
1643645120000|2022-01-31 16:05:20|11705.38|11705.38|11705.5|11705.5|11705.5|11705.5|11705.38|11705.38|0
1643645130000|2022-01-31 16:05:30|11705.9|11705.9|11702.67|11702.67|11705.9|11705.9|11702.67|11702.67|0
1643645140000|2022-01-31 16:05:40|11702.79|11702.79|11702.64|11702.64|11702.79|11702.79|11702.64|11702.64|0
1643645150000|2022-01-31 16:05:50|11701.66|11701.66|11701.66|11701.66|11701.66|11701.66|11701.66|11701.66|0
1643645160000|2022-01-31 16:06:00|11701.4|11701.4|11702.82|11702.82|11702.82|11702.82|11701.4|11701.4|0
1643645170000|2022-01-31 16:06:10|11703.79|11703.79|11703.79|11703.79|11703.79|11703.79|11703.79|11703.79|0
1643645180000|2022-01-31 16:06:20|11703.67|11703.67|11703.67|11703.67|11703.67|11703.67|11703.67|11703.67|0
1643645190000|2022-01-31 16:06:30|11704.85|11704.85|11703.5|11703.5|11704.85|11704.85|11703.5|11703.5|0
1643645210000|2022-01-31 16:06:50|11702.31|11702.31|11702.31|11702.31|11702.31|11702.31|11702.31|11702.31|0
1643645220000|2022-01-31 16:07:00|11702.15|11702.15|11700.82|11700.82|11702.15|11702.15|11700.82|11700.82|0
1643645230000|2022-01-31 16:07:10|11700.75|11700.75|11700.51|11700.51|11700.75|11700.75|11700.51|11700.51|0
1643645240000|2022-01-31 16:07:20|11700.35|11700.35|11700.35|11700.35|11700.35|11700.35|11700.35|11700.35|0
1643645260000|2022-01-31 16:07:40|11700.2|11700.2|11700.2|11700.2|11700.2|11700.2|11700.2|11700.2|0
1643645270000|2022-01-31 16:07:50|11700.03|11700.03|11700.03|11700.03|11700.03|11700.03|11700.03|11700.03|0
1643645280000|2022-01-31 16:08:00|11700.11|11700.11|11700.41|11700.41|11700.41|11700.41|11700.11|11700.11|0
1643645290000|2022-01-31 16:08:10|11700.64|11700.64|11700.55|11700.55|11700.64|11700.64|11700.2|11700.2|0
1643645300000|2022-01-31 16:08:20|11701.73|11701.73|11703.11|11703.11|11703.11|11703.11|11701.73|11701.73|0
1643645310000|2022-01-31 16:08:30|11703.51|11703.51|11703.68|11703.68|11703.68|11703.68|11703.51|11703.51|0
1643645320000|2022-01-31 16:08:40|11702.88|11702.88|11703.86|11703.86|11703.86|11703.86|11702.88|11702.88|0
1643645330000|2022-01-31 16:08:50|11703.74|11703.74|11703.74|11703.74|11703.74|11703.74|11703.74|11703.74|0
1643645340000|2022-01-31 16:09:00|11703.62|11703.62|11702.58|11702.58|11703.92|11703.92|11702.58|11702.58|0
1643645360000|2022-01-31 16:09:20|11702.38|11702.38|11702.16|11702.16|11702.38|11702.38|11702.16|11702.16|0
1643645370000|2022-01-31 16:09:30|11701.66|11701.66|11700.31|11700.31|11701.66|11701.66|11700.18|11700.18|0
1643645380000|2022-01-31 16:09:40|11700.21|11700.21|11700.11|11700.11|11700.21|11700.21|11700.11|11700.11|0
1643645390000|2022-01-31 16:09:50|11699.99|11699.99|11698.03|11698.03|11699.99|11699.99|11697.51|11697.51|0
1643645400000|2022-01-31 16:10:00|11697.05|11697.05|11693.57|11693.57|11697.05|11697.05|11693.57|11693.57|0
1643645410000|2022-01-31 16:10:10|11693.4|11693.4|11690.19|11690.19|11693.4|11693.4|11689.24|11689.24|0
1643645420000|2022-01-31 16:10:20|11689.69|11689.69|11689.81|11689.81|11689.81|11689.81|11689.69|11689.69|0
1643645440000|2022-01-31 16:10:40|11689.91|11689.91|11689.49|11689.49|11689.91|11689.91|11689.49|11689.49|0
1643645450000|2022-01-31 16:10:50|11689.65|11689.65|11689.65|11689.65|11689.65|11689.65|11689.65|11689.65|0
1643645460000|2022-01-31 16:11:00|11689.44|11689.44|11688.43|11688.43|11689.44|11689.44|11688.24|11688.24|0
1643645470000|2022-01-31 16:11:10|11688.08|11688.08|11688.08|11688.08|11688.08|11688.08|11688.08|11688.08|0
1643645480000|2022-01-31 16:11:20|11687.88|11687.88|11687.6|11687.6|11687.88|11687.88|11687.6|11687.6|0
1643645490000|2022-01-31 16:11:30|11687.14|11687.14|11687.14|11687.14|11687.14|11687.14|11687.14|11687.14|0
1643645510000|2022-01-31 16:11:50|11685.95|11685.95|11685.95|11685.95|11685.95|11685.95|11685.95|11685.95|0
1643645520000|2022-01-31 16:12:00|11685.83|11685.83|11687.87|11687.87|11687.87|11687.87|11685.59|11685.59|0
1643645530000|2022-01-31 16:12:10|11688.27|11688.27|11688.16|11688.16|11688.27|11688.27|11687.96|11687.96|0
1643645540000|2022-01-31 16:12:20|11686.2|11686.2|11688.39|11688.39|11688.39|11688.39|11686.2|11686.2|0
1643645550000|2022-01-31 16:12:30|11688.65|11688.65|11689.74|11689.74|11689.74|11689.74|11688.65|11688.65|0
1643645560000|2022-01-31 16:12:40|11689.4|11689.4|11689.4|11689.4|11689.4|11689.4|11689.4|11689.4|0
1643645580000|2022-01-31 16:13:00|11689.52|11689.52|11689.52|11689.52|11689.52|11689.52|11689.52|11689.52|0
1643645590000|2022-01-31 16:13:10|11689.39|11689.39|11689.79|11689.79|11689.79|11689.79|11689.39|11689.39|0
1643645600000|2022-01-31 16:13:20|11689.91|11689.91|11689.91|11689.91|11689.91|11689.91|11689.91|11689.91|0
1643645610000|2022-01-31 16:13:30|11690.08|11690.08|11688.93|11688.93|11690.08|11690.08|11688.93|11688.93|0
1643645620000|2022-01-31 16:13:40|11688.72|11688.72|11689.12|11689.12|11689.12|11689.12|11688.72|11688.72|0
1643645630000|2022-01-31 16:13:50|11689.17|11689.17|11688.92|11688.92|11689.17|11689.17|11688.92|11688.92|0
1643645670000|2022-01-31 16:14:30|11688.7|11688.7|11686.58|11686.58|11688.7|11688.7|11686.58|11686.58|0
1643645680000|2022-01-31 16:14:40|11685.4|11685.4|11684.42|11684.42|11685.4|11685.4|11684.42|11684.42|0
1643645690000|2022-01-31 16:14:50|11685.4|11685.4|11685.55|11685.55|11685.55|11685.55|11685.4|11685.4|0
1643645700000|2022-01-31 16:15:00|11685.6|11685.6|11688.3|11688.3|11688.3|11688.3|11685.6|11685.6|0
1643645710000|2022-01-31 16:15:10|11687.9|11687.9|11687.9|11687.9|11687.9|11687.9|11687.9|11687.9|0
1643645720000|2022-01-31 16:15:20|11687.69|11687.69|11687.02|11687.02|11687.69|11687.69|11686.71|11686.71|0
1643645730000|2022-01-31 16:15:30|11688.2|11688.2|11687.02|11687.02|11688.2|11688.2|11687.02|11687.02|0
1643645740000|2022-01-31 16:15:40|11686.81|11686.81|11687.79|11687.79|11687.79|11687.79|11686.81|11686.81|0
1643645750000|2022-01-31 16:15:50|11687.62|11687.62|11687.62|11687.62|11687.62|11687.62|11687.62|11687.62|0
1643645760000|2022-01-31 16:16:00|11687.38|11687.38|11683.88|11683.88|11687.38|11687.38|11683.81|11683.81|0
1643645770000|2022-01-31 16:16:10|11682.49|11682.49|11681.74|11681.74|11682.49|11682.49|11681.74|11681.74|0
1643645790000|2022-01-31 16:16:30|11681.49|11681.49|11682.35|11682.35|11682.47|11682.47|11681.49|11681.49|0
1643645800000|2022-01-31 16:16:40|11682.24|11682.24|11680.24|11680.24|11682.24|11682.24|11680.24|11680.24|0
1643645810000|2022-01-31 16:16:50|11681.22|11681.22|11681.22|11681.22|11681.22|11681.22|11681.22|11681.22|0
1643645820000|2022-01-31 16:17:00|11681.1|11681.1|11679.91|11679.91|11681.1|11681.1|11679.83|11679.83|0
1643645830000|2022-01-31 16:17:10|11679.76|11679.76|11679.59|11679.59|11679.92|11679.92|11679.59|11679.59|0
1643645840000|2022-01-31 16:17:20|11678.61|11678.61|11678.09|11678.09|11678.73|11678.73|11677.88|11677.88|0
1643645850000|2022-01-31 16:17:30|11679.07|11679.07|11679.46|11679.46|11679.47|11679.47|11679.07|11679.07|0
1643645860000|2022-01-31 16:17:40|11679.44|11679.44|11680.62|11680.62|11680.62|11680.62|11679.44|11679.44|0
1643645870000|2022-01-31 16:17:50|11680.64|11680.64|11680.42|11680.42|11680.68|11680.68|11680.42|11680.42|0
1643645880000|2022-01-31 16:18:00|11680.43|11680.43|11680.28|11680.28|11680.43|11680.43|11680.28|11680.28|0
1643645890000|2022-01-31 16:18:10|11679.88|11679.88|11678.62|11678.62|11679.88|11679.88|11678.62|11678.62|0
1643645900000|2022-01-31 16:18:20|11678.51|11678.51|11679.49|11679.49|11679.49|11679.49|11678.51|11678.51|0
1643645910000|2022-01-31 16:18:30|11679.54|11679.54|11679.38|11679.38|11679.54|11679.54|11679.38|11679.38|0
1643645930000|2022-01-31 16:18:50|11679.12|11679.12|11679.12|11679.12|11679.12|11679.12|11679.12|11679.12|0
1643645940000|2022-01-31 16:19:00|11679.31|11679.31|11679.28|11679.28|11679.31|11679.31|11678.89|11678.89|0
1643645950000|2022-01-31 16:19:10|11679.36|11679.36|11679.36|11679.36|11679.36|11679.36|11679.36|11679.36|0
1643645970000|2022-01-31 16:19:30|11679.02|11679.02|11678.89|11678.89|11679.02|11679.02|11678.89|11678.89|0
1643645980000|2022-01-31 16:19:40|11678.77|11678.77|11678.96|11678.96|11678.96|11678.96|11678.61|11678.61|0
1643645990000|2022-01-31 16:19:50|11678.7|11678.7|11678.7|11678.7|11678.7|11678.7|11678.7|11678.7|0
1643646000000|2022-01-31 16:20:00|11677.72|11677.72|11676.28|11676.28|11677.72|11677.72|11676.16|11676.16|0
1643646010000|2022-01-31 16:20:10|11676.2|11676.2|11676.44|11676.44|11676.44|11676.44|11676.2|11676.2|0
1643646020000|2022-01-31 16:20:20|11675.94|11675.94|11676.63|11676.63|11676.63|11676.63|11675.94|11675.94|0
1643646030000|2022-01-31 16:20:30|11676.51|11676.51|11676.16|11676.16|11676.51|11676.51|11675.18|11675.18|0
1643646040000|2022-01-31 16:20:40|11678.12|11678.12|11678.12|11678.12|11678.12|11678.12|11678.12|11678.12|0
1643646050000|2022-01-31 16:20:50|11678.54|11678.54|11676.15|11676.15|11678.54|11678.54|11676.15|11676.15|0
1643646060000|2022-01-31 16:21:00|11675.94|11675.94|11676|11676|11676.2|11676.2|11675.94|11675.94|0
1643646070000|2022-01-31 16:21:10|11677.96|11677.96|11678.94|11678.94|11678.94|11678.94|11677.96|11677.96|0
1643646080000|2022-01-31 16:21:20|11679.15|11679.15|11679.15|11679.15|11679.15|11679.15|11679.15|11679.15|0
1643646090000|2022-01-31 16:21:30|11679.55|11679.55|11679.75|11679.75|11679.75|11679.75|11679.55|11679.55|0
1643646100000|2022-01-31 16:21:40|11679.62|11679.62|11679.75|11679.75|11679.75|11679.75|11679.62|11679.62|0
1643646110000|2022-01-31 16:21:50|11678.77|11678.77|11677.94|11677.94|11678.77|11678.77|11677.79|11677.79|0
1643646120000|2022-01-31 16:22:00|11678.2|11678.2|11677.71|11677.71|11678.2|11678.2|11677.71|11677.71|0
1643646130000|2022-01-31 16:22:10|11678.68|11678.68|11677.31|11677.31|11678.68|11678.68|11677.31|11677.31|0
1643646140000|2022-01-31 16:22:20|11676.12|11676.12|11676.27|11676.27|11677.25|11677.25|11676.12|11676.12|0
1643646150000|2022-01-31 16:22:30|11676.39|11676.39|11679.81|11679.81|11679.81|11679.81|11675.41|11675.41|0
1643646160000|2022-01-31 16:22:40|11679.77|11679.77|11680|11680|11680.12|11680.12|11679.77|11679.77|0
1643646170000|2022-01-31 16:22:50|11680.39|11680.39|11680.8|11680.8|11680.9|11680.9|11680.39|11680.39|0
1643646180000|2022-01-31 16:23:00|11680.96|11680.96|11681.14|11681.14|11681.14|11681.14|11680.74|11680.74|0
1643646190000|2022-01-31 16:23:10|11682.12|11682.12|11683.1|11683.1|11683.1|11683.1|11682.12|11682.12|0
1643646200000|2022-01-31 16:23:20|11683.05|11683.05|11682.82|11682.82|11683.05|11683.05|11682.82|11682.82|0
1643646210000|2022-01-31 16:23:30|11682.7|11682.7|11681.44|11681.44|11682.7|11682.7|11681.44|11681.44|0
1643646220000|2022-01-31 16:23:40|11681.68|11681.68|11681.18|11681.18|11681.68|11681.68|11681.18|11681.18|0
1643646230000|2022-01-31 16:23:50|11680.93|11680.93|11679.03|11679.03|11680.93|11680.93|11679.03|11679.03|0
1643646240000|2022-01-31 16:24:00|11678.78|11678.78|11678.9|11678.9|11678.9|11678.9|11678.78|11678.78|0
1643646250000|2022-01-31 16:24:10|11678.69|11678.69|11678.69|11678.69|11678.69|11678.69|11678.69|11678.69|0
1643646260000|2022-01-31 16:24:20|11678.43|11678.43|11679.17|11679.17|11679.17|11679.17|11678.43|11678.43|0
1643646280000|2022-01-31 16:24:40|11679.28|11679.28|11681.98|11681.98|11682|11682|11679.28|11679.28|0
1643646290000|2022-01-31 16:24:50|11682.06|11682.06|11682.13|11682.13|11682.13|11682.13|11682.06|11682.06|0
1643646300000|2022-01-31 16:25:00|11681.15|11681.15|11679.39|11679.39|11681.15|11681.15|11679.04|11679.04|0
1643646310000|2022-01-31 16:25:10|11679.65|11679.65|11684.03|11684.03|11684.03|11684.03|11679.65|11679.65|0
1643646320000|2022-01-31 16:25:20|11685.01|11685.01|11685.54|11685.54|11685.54|11685.54|11685.01|11685.01|0
1643646330000|2022-01-31 16:25:30|11685.46|11685.46|11685.22|11685.22|11685.46|11685.46|11685.22|11685.22|0
1643646340000|2022-01-31 16:25:40|11682.29|11682.29|11679.1|11679.1|11682.29|11682.29|11679.1|11679.1|0
1643646350000|2022-01-31 16:25:50|11680.08|11680.08|11679.72|11679.72|11680.08|11680.08|11678.74|11678.74|0
1643646360000|2022-01-31 16:26:00|11679.88|11679.88|11680.26|11680.26|11680.26|11680.26|11679.88|11679.88|0
1643646370000|2022-01-31 16:26:10|11680.61|11680.61|11680.35|11680.35|11680.77|11680.77|11680.18|11680.18|0
1643646380000|2022-01-31 16:26:20|11680.23|11680.23|11679.84|11679.84|11680.23|11680.23|11679.84|11679.84|0
1643646390000|2022-01-31 16:26:30|11679.49|11679.49|11679.65|11679.65|11679.8|11679.8|11679.49|11679.49|0
1643646400000|2022-01-31 16:26:40|11679.77|11679.77|11678.79|11678.79|11679.77|11679.77|11678.79|11678.79|0
1643646410000|2022-01-31 16:26:50|11678.44|11678.44|11678.65|11678.65|11678.65|11678.65|11678.44|11678.44|0
1643646420000|2022-01-31 16:27:00|11678.53|11678.53|11678.24|11678.24|11678.53|11678.53|11678.12|11678.12|0
1643646430000|2022-01-31 16:27:10|11678.36|11678.36|11678.36|11678.36|11678.36|11678.36|11678.36|11678.36|0
1643646440000|2022-01-31 16:27:20|11678.7|11678.7|11678.7|11678.7|11678.7|11678.7|11678.7|11678.7|0
1643646450000|2022-01-31 16:27:30|11678.59|11678.59|11678.77|11678.77|11678.77|11678.77|11678.43|11678.43|0
1643646460000|2022-01-31 16:27:40|11678.65|11678.65|11679.83|11679.83|11679.83|11679.83|11678.65|11678.65|0
1643646480000|2022-01-31 16:28:00|11679.99|11679.99|11678.67|11678.67|11680.07|11680.07|11678.67|11678.67|0
1643646490000|2022-01-31 16:28:10|11677.49|11677.49|11675.79|11675.79|11677.49|11677.49|11675.79|11675.79|0
1643646500000|2022-01-31 16:28:20|11675.67|11675.67|11675.28|11675.28|11675.67|11675.67|11675.08|11675.08|0
1643646510000|2022-01-31 16:28:30|11675.4|11675.4|11673.74|11673.74|11675.4|11675.4|11673.69|11673.69|0
1643646520000|2022-01-31 16:28:40|11673.94|11673.94|11674.27|11674.27|11674.44|11674.44|11673.25|11673.25|0
1643646530000|2022-01-31 16:28:50|11674.44|11674.44|11674.82|11674.82|11674.82|11674.82|11674.09|11674.09|0
1643646540000|2022-01-31 16:29:00|11675.03|11675.03|11676.46|11676.46|11676.46|11676.46|11674.98|11674.98|0
1643646550000|2022-01-31 16:29:10|11676.25|11676.25|11667.61|11667.61|11676.25|11676.25|11667.61|11667.61|0
1643646560000|2022-01-31 16:29:20|11667.41|11667.41|11666.15|11666.15|11667.41|11667.41|11666.15|11666.15|0
1643646570000|2022-01-31 16:29:30|11666.49|11666.49|11661.84|11661.84|11666.49|11666.49|11661.84|11661.84|0
1643646580000|2022-01-31 16:29:40|11661.77|11661.77|11659.37|11659.37|11661.77|11661.77|11656.44|11656.44|0
1643646590000|2022-01-31 16:29:50|11659.88|11659.88|11658.84|11658.84|11659.88|11659.88|11658.23|11658.23|0
1643703300000|2022-02-01 08:15:00|11878.54|11878.54|11877.55|11877.55|11879.33|11879.33|11877.13|11877.13|0
1643703310000|2022-02-01 08:15:10|11876.37|11876.37|11876.98|11876.98|11876.98|11876.98|11875.12|11875.12|0
1643703320000|2022-02-01 08:15:20|11877.89|11877.89|11878.65|11878.65|11878.65|11878.65|11877.89|11877.89|0
1643703330000|2022-02-01 08:15:30|11878.49|11878.49|11878.32|11878.32|11878.49|11878.49|11878.32|11878.32|0
1643703340000|2022-02-01 08:15:40|11878.56|11878.56|11878.56|11878.56|11878.56|11878.56|11878.56|11878.56|0
1643703350000|2022-02-01 08:15:50|11880.52|11880.52|11873.46|11873.46|11880.52|11880.52|11873.46|11873.46|0
1643703360000|2022-02-01 08:16:00|11873.31|11873.31|11878.37|11878.37|11878.37|11878.37|11873.31|11873.31|0
1643703370000|2022-02-01 08:16:10|11882.29|11882.29|11879.35|11879.35|11882.29|11882.29|11879.35|11879.35|0
1643703380000|2022-02-01 08:16:20|11879.02|11879.02|11878.86|11878.86|11879.02|11879.02|11877.85|11877.85|0
1643703390000|2022-02-01 08:16:30|11878.81|11878.81|11875.56|11875.56|11878.89|11878.89|11875.56|11875.56|0
1643703400000|2022-02-01 08:16:40|11875.44|11875.44|11869.22|11869.22|11875.44|11875.44|11869.22|11869.22|0
1643703410000|2022-02-01 08:16:50|11868.72|11868.72|11868.6|11868.6|11868.72|11868.72|11868.6|11868.6|0
1643703420000|2022-02-01 08:17:00|11869.1|11869.1|11871.23|11871.23|11871.23|11871.23|11868.93|11868.93|0
1643703430000|2022-02-01 08:17:10|11870.25|11870.25|11867.49|11867.49|11870.25|11870.25|11867.49|11867.49|0
1643703440000|2022-02-01 08:17:20|11867.62|11867.62|11867.82|11867.82|11867.82|11867.82|11867.62|11867.62|0
1643703450000|2022-02-01 08:17:30|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|0
1643703470000|2022-02-01 08:17:50|11867.34|11867.34|11866.88|11866.88|11867.34|11867.34|11866.88|11866.88|0
1643703480000|2022-02-01 08:18:00|11866.08|11866.08|11862.93|11862.93|11866.33|11866.33|11861.12|11861.12|0
1643703490000|2022-02-01 08:18:10|11860.85|11860.85|11860.16|11860.16|11860.85|11860.85|11860.16|11860.16|0
1643703500000|2022-02-01 08:18:20|11860.26|11860.26|11860.67|11860.67|11860.67|11860.67|11860.16|11860.16|0
1643703520000|2022-02-01 08:18:40|11861|11861|11859.81|11859.81|11861|11861|11859.81|11859.81|0
1643703530000|2022-02-01 08:18:50|11862.75|11862.75|11862.65|11862.65|11863|11863|11860.13|11860.13|0
1643703540000|2022-02-01 08:19:00|11861.59|11861.59|11860.62|11860.62|11861.59|11861.59|11860.62|11860.62|0
1643703550000|2022-02-01 08:19:10|11860.2|11860.2|11860.2|11860.2|11860.2|11860.2|11860.2|11860.2|0
1643703560000|2022-02-01 08:19:20|11862.16|11862.16|11870.07|11870.07|11870.07|11870.07|11862.16|11862.16|0
1643703570000|2022-02-01 08:19:30|11870.59|11870.59|11873.9|11873.9|11873.9|11873.9|11870.59|11870.59|0
1643703580000|2022-02-01 08:19:40|11873.74|11873.74|11874.01|11874.01|11874.01|11874.01|11873.74|11873.74|0
1643703590000|2022-02-01 08:19:50|11873.81|11873.81|11873.31|11873.31|11873.81|11873.81|11873.31|11873.31|0
1643703600000|2022-02-01 08:20:00|11873.53|11873.53|11873.65|11873.65|11873.65|11873.65|11873.53|11873.53|0
1643703610000|2022-02-01 08:20:10|11874.83|11874.83|11877.12|11877.12|11877.12|11877.12|11874.83|11874.83|0
1643703620000|2022-02-01 08:20:20|11877.49|11877.49|11879.38|11879.38|11880.57|11880.57|11877.49|11877.49|0
1643703630000|2022-02-01 08:20:30|11880.57|11880.57|11877.59|11877.59|11880.57|11880.57|11876.2|11876.2|0
1643703640000|2022-02-01 08:20:40|11876.4|11876.4|11876.24|11876.24|11876.4|11876.4|11876.24|11876.24|0
1643703650000|2022-02-01 08:20:50|11876.07|11876.07|11876.84|11876.84|11876.84|11876.84|11876.07|11876.07|0
1643703660000|2022-02-01 08:21:00|11876.87|11876.87|11878.93|11878.93|11878.93|11878.93|11876.84|11876.84|0
1643703670000|2022-02-01 08:21:10|11878.82|11878.82|11877.35|11877.35|11878.82|11878.82|11877.35|11877.35|0
1643703680000|2022-02-01 08:21:20|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|0
1643703690000|2022-02-01 08:21:30|11875.27|11875.27|11874.02|11874.02|11875.27|11875.27|11874.02|11874.02|0
1643703700000|2022-02-01 08:21:40|11872.72|11872.72|11871.1|11871.1|11872.98|11872.98|11871.1|11871.1|0
1643703710000|2022-02-01 08:21:50|11869.14|11869.14|11866.47|11866.47|11869.14|11869.14|11864.63|11864.63|0
1643703720000|2022-02-01 08:22:00|11866.3|11866.3|11859.29|11859.29|11866.3|11866.3|11859.29|11859.29|0
1643703730000|2022-02-01 08:22:10|11860.33|11860.33|11862.29|11862.29|11862.29|11862.29|11860.33|11860.33|0
1643703740000|2022-02-01 08:22:20|11861.25|11861.25|11859.71|11859.71|11861.25|11861.25|11859.71|11859.71|0
1643703750000|2022-02-01 08:22:30|11860.9|11860.9|11861.02|11861.02|11861.02|11861.02|11860.9|11860.9|0
1643703760000|2022-02-01 08:22:40|11860.89|11860.89|11860.17|11860.17|11860.89|11860.89|11859.71|11859.71|0
1643703770000|2022-02-01 08:22:50|11860.3|11860.3|11860.13|11860.13|11860.54|11860.54|11860.13|11860.13|0
1643703780000|2022-02-01 08:23:00|11861.32|11861.32|11861.13|11861.13|11861.82|11861.82|11861.13|11861.13|0
1643703790000|2022-02-01 08:23:10|11860.66|11860.66|11860.66|11860.66|11860.66|11860.66|11860.66|11860.66|0
1643703800000|2022-02-01 08:23:20|11860.46|11860.46|11858.94|11858.94|11860.46|11860.46|11858.94|11858.94|0
1643703810000|2022-02-01 08:23:30|11858.82|11858.82|11858.7|11858.7|11858.82|11858.82|11858.7|11858.7|0
1643703820000|2022-02-01 08:23:40|11859.08|11859.08|11859.25|11859.25|11859.5|11859.5|11859.08|11859.08|0
1643703830000|2022-02-01 08:23:50|11858.84|11858.84|11858.84|11858.84|11858.84|11858.84|11858.84|11858.84|0
1643703850000|2022-02-01 08:24:10|11860.03|11860.03|11860.99|11860.99|11860.99|11860.99|11860.03|11860.03|0
1643703860000|2022-02-01 08:24:20|11860.78|11860.78|11859.8|11859.8|11860.78|11860.78|11859.8|11859.8|0
1643703870000|2022-02-01 08:24:30|11860.78|11860.78|11861.76|11861.76|11861.76|11861.76|11860.78|11860.78|0
1643703880000|2022-02-01 08:24:40|11861.51|11861.51|11860.72|11860.72|11861.51|11861.51|11860.72|11860.72|0
1643703890000|2022-02-01 08:24:50|11861.51|11861.51|11862.15|11862.15|11862.15|11862.15|11861.51|11861.51|0
1643703900000|2022-02-01 08:25:00|11866.07|11866.07|11870.57|11870.57|11870.57|11870.57|11866.07|11866.07|0
1643703910000|2022-02-01 08:25:10|11870.46|11870.46|11873.95|11873.95|11873.95|11873.95|11870.46|11870.46|0
1643703920000|2022-02-01 08:25:20|11873.71|11873.71|11875.5|11875.5|11875.5|11875.5|11872.83|11872.83|0
1643703930000|2022-02-01 08:25:30|11875.71|11875.71|11877.17|11877.17|11877.17|11877.17|11875.71|11875.71|0
1643703940000|2022-02-01 08:25:40|11876.84|11876.84|11876.84|11876.84|11876.84|11876.84|11876.84|11876.84|0
1643703950000|2022-02-01 08:25:50|11877.34|11877.34|11877.34|11877.34|11877.34|11877.34|11877.34|11877.34|0
1643703960000|2022-02-01 08:26:00|11877.51|11877.51|11874.1|11874.1|11877.51|11877.51|11874.1|11874.1|0
1643703970000|2022-02-01 08:26:10|11874.35|11874.35|11874.74|11874.74|11875.58|11875.58|11874.35|11874.35|0
1643703980000|2022-02-01 08:26:20|11874.91|11874.91|11873.93|11873.93|11874.91|11874.91|11873.93|11873.93|0
1643703990000|2022-02-01 08:26:30|11873.82|11873.82|11873.82|11873.82|11873.82|11873.82|11873.82|11873.82|0
1643704000000|2022-02-01 08:26:40|11872.63|11872.63|11872.5|11872.5|11872.63|11872.63|11872.5|11872.5|0
1643704010000|2022-02-01 08:26:50|11871.32|11871.32|11871.32|11871.32|11871.32|11871.32|11871.32|11871.32|0
1643704020000|2022-02-01 08:27:00|11870.92|11870.92|11868.22|11868.22|11871.23|11871.23|11868.22|11868.22|0
1643704030000|2022-02-01 08:27:10|11867.71|11867.71|11866.2|11866.2|11867.71|11867.71|11866.2|11866.2|0
1643704040000|2022-02-01 08:27:20|11865.8|11865.8|11864.1|11864.1|11866.06|11866.06|11864.1|11864.1|0
1643704050000|2022-02-01 08:27:30|11864.6|11864.6|11865.58|11865.58|11865.58|11865.58|11864.6|11864.6|0
1643704070000|2022-02-01 08:27:50|11865.84|11865.84|11865.57|11865.57|11865.84|11865.84|11865.42|11865.42|0
1643704080000|2022-02-01 08:28:00|11866.76|11866.76|11867.71|11867.71|11867.71|11867.71|11866.76|11866.76|0
1643704090000|2022-02-01 08:28:10|11867.91|11867.91|11867.91|11867.91|11867.91|11867.91|11867.91|11867.91|0
1643704100000|2022-02-01 08:28:20|11869.1|11869.1|11869.1|11869.1|11869.1|11869.1|11869.1|11869.1|0
1643704110000|2022-02-01 08:28:30|11868.87|11868.87|11869.04|11869.04|11869.04|11869.04|11868.87|11868.87|0
1643704120000|2022-02-01 08:28:40|11868.62|11868.62|11867.03|11867.03|11868.62|11868.62|11867.03|11867.03|0
1643704130000|2022-02-01 08:28:50|11866.05|11866.05|11869.87|11869.87|11870.11|11870.11|11866.05|11866.05|0
1643704140000|2022-02-01 08:29:00|11870.29|11870.29|11870.29|11870.29|11870.29|11870.29|11870.29|11870.29|0
1643704170000|2022-02-01 08:29:30|11871.23|11871.23|11871.23|11871.23|11871.23|11871.23|11871.23|11871.23|0
1643704180000|2022-02-01 08:29:40|11871.01|11871.01|11870.89|11870.89|11871.01|11871.01|11870.89|11870.89|0
1643704190000|2022-02-01 08:29:50|11870.73|11870.73|11870.73|11870.73|11870.73|11870.73|11870.73|11870.73|0
1643704200000|2022-02-01 08:30:00|11871.08|11871.08|11869.93|11869.93|11871.08|11871.08|11869.93|11869.93|0
1643704210000|2022-02-01 08:30:10|11870.09|11870.09|11870.09|11870.09|11870.09|11870.09|11870.09|11870.09|0
1643704220000|2022-02-01 08:30:20|11870.21|11870.21|11870.21|11870.21|11870.21|11870.21|11870.21|11870.21|0
1643704230000|2022-02-01 08:30:30|11870.6|11870.6|11870.85|11870.85|11870.85|11870.85|11870.6|11870.6|0
1643704240000|2022-02-01 08:30:40|11871.82|11871.82|11873.82|11873.82|11873.99|11873.99|11871.82|11871.82|0
1643704250000|2022-02-01 08:30:50|11874.02|11874.02|11874.15|11874.15|11874.15|11874.15|11874.02|11874.02|0
1643704260000|2022-02-01 08:31:00|11875.33|11875.33|11876.63|11876.63|11877.99|11877.99|11875.33|11875.33|0
1643704270000|2022-02-01 08:31:10|11876.88|11876.88|11880.97|11880.97|11880.97|11880.97|11876.88|11876.88|0
1643704280000|2022-02-01 08:31:20|11881.09|11881.09|11882.07|11882.07|11882.07|11882.07|11881.09|11881.09|0
1643704300000|2022-02-01 08:31:40|11883.25|11883.25|11882.77|11882.77|11883.25|11883.25|11882.07|11882.07|0
1643704310000|2022-02-01 08:31:50|11883.16|11883.16|11888.07|11888.07|11888.07|11888.07|11883.16|11883.16|0
1643704320000|2022-02-01 08:32:00|11888.31|11888.31|11887.81|11887.81|11888.31|11888.31|11887.33|11887.33|0
1643704330000|2022-02-01 08:32:10|11887.93|11887.93|11887.93|11887.93|11887.93|11887.93|11887.93|11887.93|0
1643704360000|2022-02-01 08:32:40|11888.91|11888.91|11890.18|11890.18|11890.18|11890.18|11888.91|11888.91|0
1643704370000|2022-02-01 08:32:50|11889.97|11889.97|11891.29|11891.29|11891.29|11891.29|11889.97|11889.97|0
1643704380000|2022-02-01 08:33:00|11890.11|11890.11|11891.92|11891.92|11891.92|11891.92|11890.11|11890.11|0
1643704390000|2022-02-01 08:33:10|11892.47|11892.47|11892.68|11892.68|11892.68|11892.68|11892.47|11892.47|0
1643704400000|2022-02-01 08:33:20|11892.75|11892.75|11892.75|11892.75|11892.75|11892.75|11892.75|11892.75|0
1643704410000|2022-02-01 08:33:30|11893.35|11893.35|11893.86|11893.86|11893.86|11893.86|11893.2|11893.2|0
1643704420000|2022-02-01 08:33:40|11892.67|11892.67|11887.24|11887.24|11892.67|11892.67|11885.19|11885.19|0
1643704430000|2022-02-01 08:33:50|11886.44|11886.44|11886.44|11886.44|11886.44|11886.44|11886.44|11886.44|0
1643704440000|2022-02-01 08:34:00|11886.2|11886.2|11885.97|11885.97|11886.2|11886.2|11885.97|11885.97|0
1643704450000|2022-02-01 08:34:10|11885.28|11885.28|11885.04|11885.04|11885.28|11885.28|11885.04|11885.04|0
1643704470000|2022-02-01 08:34:30|11886.22|11886.22|11886.22|11886.22|11886.22|11886.22|11886.22|11886.22|0
1643704480000|2022-02-01 08:34:40|11886.11|11886.11|11884.43|11884.43|11886.11|11886.11|11884.43|11884.43|0
1643704490000|2022-02-01 08:34:50|11884.38|11884.38|11883.4|11883.4|11884.38|11884.38|11882.42|11882.42|0
1643704500000|2022-02-01 08:35:00|11883.52|11883.52|11883.76|11883.76|11883.76|11883.76|11883.52|11883.52|0
1643704520000|2022-02-01 08:35:20|11883.97|11883.97|11884.18|11884.18|11884.18|11884.18|11883.97|11883.97|0
1643704530000|2022-02-01 08:35:30|11884.01|11884.01|11884.01|11884.01|11884.01|11884.01|11884.01|11884.01|0
1643704540000|2022-02-01 08:35:40|11884.22|11884.22|11883.24|11883.24|11884.22|11884.22|11883.24|11883.24|0
1643704550000|2022-02-01 08:35:50|11883.6|11883.6|11883.48|11883.48|11884.58|11884.58|11883.48|11883.48|0
1643704560000|2022-02-01 08:36:00|11883.6|11883.6|11883.99|11883.99|11883.99|11883.99|11883.19|11883.19|0
1643704570000|2022-02-01 08:36:10|11883.73|11883.73|11884.06|11884.06|11884.06|11884.06|11883.73|11883.73|0
1643704580000|2022-02-01 08:36:20|11884.27|11884.27|11884.27|11884.27|11884.27|11884.27|11884.06|11884.06|0
1643704590000|2022-02-01 08:36:30|11884.39|11884.39|11883.35|11883.35|11884.39|11884.39|11883.35|11883.35|0
1643704610000|2022-02-01 08:36:50|11883.51|11883.51|11883.51|11883.51|11883.51|11883.51|11883.51|11883.51|0
1643704620000|2022-02-01 08:37:00|11883.76|11883.76|11883.76|11883.76|11883.76|11883.76|11883.76|11883.76|0
1643704630000|2022-02-01 08:37:10|11884.38|11884.38|11884.79|11884.79|11884.79|11884.79|11884.38|11884.38|0
1643704640000|2022-02-01 08:37:20|11885.2|11885.2|11884.99|11884.99|11885.61|11885.61|11884.99|11884.99|0
1643704650000|2022-02-01 08:37:30|11884.79|11884.79|11885.29|11885.29|11885.29|11885.29|11884.79|11884.79|0
1643704660000|2022-02-01 08:37:40|11885.55|11885.55|11886.7|11886.7|11886.7|11886.7|11885.55|11885.55|0
1643704670000|2022-02-01 08:37:50|11886.96|11886.96|11889.83|11889.83|11889.83|11889.83|11886.96|11886.96|0
1643704690000|2022-02-01 08:38:10|11890.13|11890.13|11890.29|11890.29|11890.29|11890.29|11889.63|11889.63|0
1643704700000|2022-02-01 08:38:20|11890.9|11890.9|11888.35|11888.35|11891.06|11891.06|11888.35|11888.35|0
1643704710000|2022-02-01 08:38:30|11888.76|11888.76|11888.96|11888.96|11888.96|11888.96|11888.76|11888.76|0
1643704720000|2022-02-01 08:38:40|11888.27|11888.27|11887.24|11887.24|11888.27|11888.27|11887.24|11887.24|0
1643704730000|2022-02-01 08:38:50|11886.89|11886.89|11888.34|11888.34|11888.34|11888.34|11886.89|11886.89|0
1643704740000|2022-02-01 08:39:00|11889.37|11889.37|11889.37|11889.37|11889.37|11889.37|11889.37|11889.37|0
1643704760000|2022-02-01 08:39:20|11890.35|11890.35|11890.35|11890.35|11890.35|11890.35|11890.35|11890.35|0
1643704790000|2022-02-01 08:39:50|11889.94|11889.94|11891.13|11891.13|11891.13|11891.13|11889.94|11889.94|0
1643704800000|2022-02-01 08:40:00|11890.73|11890.73|11889.75|11889.75|11890.73|11890.73|11889.75|11889.75|0
1643704810000|2022-02-01 08:40:10|11889.4|11889.4|11890.38|11890.38|11890.38|11890.38|11889.4|11889.4|0
1643704820000|2022-02-01 08:40:20|11891.36|11891.36|11895.8|11895.8|11895.97|11895.97|11891.36|11891.36|0
1643704830000|2022-02-01 08:40:30|11896.01|11896.01|11896.01|11896.01|11896.01|11896.01|11896.01|11896.01|0
1643704840000|2022-02-01 08:40:40|11895.88|11895.88|11896.01|11896.01|11896.01|11896.01|11895.88|11895.88|0
1643704850000|2022-02-01 08:40:50|11895.21|11895.21|11895.87|11895.87|11895.87|11895.87|11894.86|11894.86|0
1643704860000|2022-02-01 08:41:00|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|0
1643704870000|2022-02-01 08:41:10|11896.93|11896.93|11897.36|11897.36|11897.36|11897.36|11896.8|11896.8|0
1643704880000|2022-02-01 08:41:20|11897.15|11897.15|11897.77|11897.77|11897.77|11897.77|11897.15|11897.15|0
1643704890000|2022-02-01 08:41:30|11898.29|11898.29|11897.96|11897.96|11898.29|11898.29|11897.96|11897.96|0
1643704900000|2022-02-01 08:41:40|11897.35|11897.35|11898.62|11898.62|11898.62|11898.62|11897.35|11897.35|0
1643704910000|2022-02-01 08:41:50|11898.67|11898.67|11899.17|11899.17|11899.17|11899.17|11898.67|11898.67|0
1643704920000|2022-02-01 08:42:00|11899.68|11899.68|11900.18|11900.18|11900.18|11900.18|11899.68|11899.68|0
1643704930000|2022-02-01 08:42:10|11900.03|11900.03|11903.95|11903.95|11903.95|11903.95|11900.03|11900.03|0
1643704940000|2022-02-01 08:42:20|11904.28|11904.28|11906.64|11906.64|11906.64|11906.64|11904.28|11904.28|0
1643704950000|2022-02-01 08:42:30|11906.41|11906.41|11906.41|11906.41|11906.41|11906.41|11906.41|11906.41|0
1643704960000|2022-02-01 08:42:40|11906.77|11906.77|11906.77|11906.77|11906.77|11906.77|11906.77|11906.77|0
1643704970000|2022-02-01 08:42:50|11906.98|11906.98|11906.98|11906.98|11906.98|11906.98|11906.98|11906.98|0
1643704980000|2022-02-01 08:43:00|11907.18|11907.18|11907.89|11907.89|11907.89|11907.89|11907.18|11907.18|0
1643704990000|2022-02-01 08:43:10|11908.1|11908.1|11910.47|11910.47|11910.47|11910.47|11908.1|11908.1|0
1643705000000|2022-02-01 08:43:20|11909.49|11909.49|11908.51|11908.51|11909.49|11909.49|11908.51|11908.51|0
1643705010000|2022-02-01 08:43:30|11908.71|11908.71|11909.69|11909.69|11909.69|11909.69|11908.71|11908.71|0
1643705020000|2022-02-01 08:43:40|11909.9|11909.9|11909.9|11909.9|11909.9|11909.9|11909.9|11909.9|0
1643705030000|2022-02-01 08:43:50|11911.08|11911.08|11911.08|11911.08|11911.08|11911.08|11911.08|11911.08|0
1643705040000|2022-02-01 08:44:00|11911.21|11911.21|11915.44|11915.44|11915.44|11915.44|11911.21|11911.21|0
1643705050000|2022-02-01 08:44:10|11915.86|11915.86|11916.48|11916.48|11916.84|11916.84|11915.86|11915.86|0
1643705070000|2022-02-01 08:44:30|11917.52|11917.52|11920.61|11920.61|11920.61|11920.61|11917.52|11917.52|0
1643705090000|2022-02-01 08:44:50|11918.44|11918.44|11918.79|11918.79|11918.79|11918.79|11918.44|11918.44|0
1643705100000|2022-02-01 08:45:00|11918.92|11918.92|11917.15|11917.15|11919.32|11919.32|11917.15|11917.15|0
1643705110000|2022-02-01 08:45:10|11917.38|11917.38|11915.85|11915.85|11917.38|11917.38|11915.85|11915.85|0
1643705120000|2022-02-01 08:45:20|11915.72|11915.72|11915.72|11915.72|11915.72|11915.72|11915.72|11915.72|0
1643705130000|2022-02-01 08:45:30|11915.51|11915.51|11914.33|11914.33|11915.51|11915.51|11914.33|11914.33|0
1643705140000|2022-02-01 08:45:40|11913.83|11913.83|11913.83|11913.83|11913.83|11913.83|11913.83|11913.83|0
1643705150000|2022-02-01 08:45:50|11913.48|11913.48|11913.47|11913.47|11914.46|11914.46|11912.28|11912.28|0
1643705160000|2022-02-01 08:46:00|11913.39|11913.39|11910.8|11910.8|11913.39|11913.39|11910.8|11910.8|0
1643705170000|2022-02-01 08:46:10|11909.82|11909.82|11909.82|11909.82|11909.82|11909.82|11909.82|11909.82|0
1643705180000|2022-02-01 08:46:20|11909.65|11909.65|11909.96|11909.96|11909.96|11909.96|11909.65|11909.65|0
1643705190000|2022-02-01 08:46:30|11909.56|11909.56|11908.58|11908.58|11909.56|11909.56|11908.58|11908.58|0
1643705200000|2022-02-01 08:46:40|11907.26|11907.26|11900.86|11900.86|11907.99|11907.99|11900.86|11900.86|0
1643705210000|2022-02-01 08:46:50|11900.65|11900.65|11900.79|11900.79|11900.79|11900.79|11900.53|11900.53|0
1643705240000|2022-02-01 08:47:20|11901.02|11901.02|11903.22|11903.22|11903.22|11903.22|11901.02|11901.02|0
1643705250000|2022-02-01 08:47:30|11903.68|11903.68|11903.68|11903.68|11903.68|11903.68|11903.68|11903.68|0
1643705260000|2022-02-01 08:47:40|11901.73|11901.73|11899.98|11899.98|11901.73|11901.73|11899.51|11899.51|0
1643705270000|2022-02-01 08:47:50|11900.05|11900.05|11899.43|11899.43|11900.05|11900.05|11899.23|11899.23|0
1643705280000|2022-02-01 08:48:00|11899.93|11899.93|11899.77|11899.77|11899.93|11899.93|11899.77|11899.77|0
1643705290000|2022-02-01 08:48:10|11899.89|11899.89|11896.89|11896.89|11899.89|11899.89|11896.89|11896.89|0
1643705300000|2022-02-01 08:48:20|11897.87|11897.87|11897.67|11897.67|11897.87|11897.87|11897.67|11897.67|0
1643705310000|2022-02-01 08:48:30|11897.5|11897.5|11897.5|11897.5|11897.5|11897.5|11897.5|11897.5|0
1643705320000|2022-02-01 08:48:40|11898.48|11898.48|11897.5|11897.5|11898.48|11898.48|11897.5|11897.5|0
1643705330000|2022-02-01 08:48:50|11896.31|11896.31|11891.26|11891.26|11896.31|11896.31|11891.26|11891.26|0
1643705340000|2022-02-01 08:49:00|11891.66|11891.66|11892.15|11892.15|11892.15|11892.15|11891.66|11891.66|0
1643705350000|2022-02-01 08:49:10|11892.65|11892.65|11891.9|11891.9|11892.88|11892.88|11891.9|11891.9|0
1643705360000|2022-02-01 08:49:20|11891.67|11891.67|11891.65|11891.65|11891.67|11891.67|11891.45|11891.45|0
1643705370000|2022-02-01 08:49:30|11892.45|11892.45|11891.82|11891.82|11892.45|11892.45|11891.82|11891.82|0
1643705380000|2022-02-01 08:49:40|11890.84|11890.84|11892.53|11892.53|11892.53|11892.53|11890.84|11890.84|0
1643705390000|2022-02-01 08:49:50|11892.76|11892.76|11894.84|11894.84|11894.84|11894.84|11892.76|11892.76|0
1643705400000|2022-02-01 08:50:00|11894.44|11894.44|11896.47|11896.47|11896.47|11896.47|11894.44|11894.44|0
1643705410000|2022-02-01 08:50:10|11896.59|11896.59|11898.2|11898.2|11898.2|11898.2|11896.51|11896.51|0
1643705420000|2022-02-01 08:50:20|11897.73|11897.73|11896.75|11896.75|11897.73|11897.73|11896.75|11896.75|0
1643705430000|2022-02-01 08:50:30|11896.25|11896.25|11896.25|11896.25|11896.25|11896.25|11896.25|11896.25|0
1643705440000|2022-02-01 08:50:40|11896.59|11896.59|11896.59|11896.59|11896.59|11896.59|11896.59|11896.59|0
1643705450000|2022-02-01 08:50:50|11896.13|11896.13|11897.23|11897.23|11897.23|11897.23|11896.13|11896.13|0
1643705460000|2022-02-01 08:51:00|11897.62|11897.62|11897.95|11897.95|11897.95|11897.95|11896.97|11896.97|0
1643705470000|2022-02-01 08:51:10|11898.21|11898.21|11898|11898|11898.21|11898.21|11897.74|11897.74|0
1643705480000|2022-02-01 08:51:20|11896.81|11896.81|11896.7|11896.7|11896.81|11896.81|11896.7|11896.7|0
1643705490000|2022-02-01 08:51:30|11896.93|11896.93|11896.93|11896.93|11896.93|11896.93|11896.93|11896.93|0
1643705500000|2022-02-01 08:51:40|11893.01|11893.01|11888.89|11888.89|11893.99|11893.99|11888.89|11888.89|0
1643705510000|2022-02-01 08:51:50|11889.87|11889.87|11887.29|11887.29|11889.87|11889.87|11887.29|11887.29|0
1643705520000|2022-02-01 08:52:00|11886.5|11886.5|11886.18|11886.18|11886.5|11886.5|11886.18|11886.18|0
1643705530000|2022-02-01 08:52:10|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|0
1643705540000|2022-02-01 08:52:20|11889.82|11889.82|11887.79|11887.79|11889.82|11889.82|11887.39|11887.39|0
1643705550000|2022-02-01 08:52:30|11888.77|11888.77|11888.77|11888.77|11888.77|11888.77|11888.77|11888.77|0
1643705560000|2022-02-01 08:52:40|11888.62|11888.62|11889.28|11889.28|11889.75|11889.75|11888.6|11888.6|0
1643705570000|2022-02-01 08:52:50|11888.31|11888.31|11885.35|11885.35|11888.31|11888.31|11885.35|11885.35|0
1643705580000|2022-02-01 08:53:00|11885.27|11885.27|11886.25|11886.25|11886.25|11886.25|11885.27|11885.27|0
1643705590000|2022-02-01 08:53:10|11886.6|11886.6|11888.55|11888.55|11888.55|11888.55|11886.6|11886.6|0
1643705600000|2022-02-01 08:53:20|11887.57|11887.57|11888.55|11888.55|11888.55|11888.55|11887.57|11887.57|0
1643705610000|2022-02-01 08:53:30|11888.67|11888.67|11887.53|11887.53|11888.67|11888.67|11887.53|11887.53|0
1643705620000|2022-02-01 08:53:40|11884.59|11884.59|11884.38|11884.38|11884.59|11884.59|11884.38|11884.38|0
1643705630000|2022-02-01 08:53:50|11883.98|11883.98|11883.98|11883.98|11883.98|11883.98|11883.98|11883.98|0
1643705640000|2022-02-01 08:54:00|11883.82|11883.82|11883.13|11883.13|11883.82|11883.82|11883.13|11883.13|0
1643705650000|2022-02-01 08:54:10|11882.15|11882.15|11880.48|11880.48|11882.15|11882.15|11880.48|11880.48|0
1643705660000|2022-02-01 08:54:20|11879.29|11879.29|11878.89|11878.89|11879.29|11879.29|11878.89|11878.89|0
1643705670000|2022-02-01 08:54:30|11877.91|11877.91|11878.89|11878.89|11878.89|11878.89|11877.91|11877.91|0
1643705680000|2022-02-01 08:54:40|11878.68|11878.68|11878.56|11878.56|11878.77|11878.77|11878.56|11878.56|0
1643705690000|2022-02-01 08:54:50|11878.36|11878.36|11879.94|11879.94|11879.94|11879.94|11878.36|11878.36|0
1643705700000|2022-02-01 08:55:00|11880.41|11880.41|11882.06|11882.06|11882.29|11882.29|11880.41|11880.41|0
1643705710000|2022-02-01 08:55:10|11884.02|11884.02|11884.29|11884.29|11884.29|11884.29|11884.02|11884.02|0
1643705720000|2022-02-01 08:55:20|11884.11|11884.11|11880.93|11880.93|11884.11|11884.11|11880.93|11880.93|0
1643705730000|2022-02-01 08:55:30|11880.85|11880.85|11880.61|11880.61|11880.85|11880.85|11880.61|11880.61|0
1643705740000|2022-02-01 08:55:40|11880.38|11880.38|11880.38|11880.38|11880.38|11880.38|11880.38|11880.38|0
1643705750000|2022-02-01 08:55:50|11880.78|11880.78|11880.79|11880.79|11880.79|11880.79|11880.78|11880.78|0
1643705760000|2022-02-01 08:56:00|11880.51|11880.51|11880.51|11880.51|11880.51|11880.51|11880.51|11880.51|0
1643705770000|2022-02-01 08:56:10|11880.21|11880.21|11881.42|11881.42|11882.32|11882.32|11880.21|11880.21|0
1643705780000|2022-02-01 08:56:20|11882.6|11882.6|11882.6|11882.6|11882.6|11882.6|11882.6|11882.6|0
1643705790000|2022-02-01 08:56:30|11882.81|11882.81|11882.81|11882.81|11882.81|11882.81|11882.81|11882.81|0
1643705800000|2022-02-01 08:56:40|11883.32|11883.32|11882.4|11882.4|11883.32|11883.32|11882.4|11882.4|0
1643705810000|2022-02-01 08:56:50|11881.6|11881.6|11881.45|11881.45|11881.6|11881.6|11881.45|11881.45|0
1643705830000|2022-02-01 08:57:10|11881.95|11881.95|11880.97|11880.97|11881.95|11881.95|11880.97|11880.97|0
1643705840000|2022-02-01 08:57:20|11880.55|11880.55|11880.55|11880.55|11880.55|11880.55|11880.55|11880.55|0
1643705850000|2022-02-01 08:57:30|11880.34|11880.34|11880.55|11880.55|11880.55|11880.55|11880.34|11880.34|0
1643705870000|2022-02-01 08:57:50|11880.72|11880.72|11880.82|11880.82|11880.98|11880.98|11880.72|11880.72|0
1643705880000|2022-02-01 08:58:00|11880.65|11880.65|11880.65|11880.65|11880.65|11880.65|11880.65|11880.65|0
1643705900000|2022-02-01 08:58:20|11880.53|11880.53|11880.76|11880.76|11880.76|11880.76|11880.53|11880.53|0
1643705910000|2022-02-01 08:58:30|11882.1|11882.1|11883.61|11883.61|11883.72|11883.72|11882.1|11882.1|0
1643705930000|2022-02-01 08:58:50|11883.78|11883.78|11883.78|11883.78|11883.78|11883.78|11883.78|11883.78|0
1643705950000|2022-02-01 08:59:10|11884.11|11884.11|11883.13|11883.13|11884.11|11884.11|11883.13|11883.13|0
1643705960000|2022-02-01 08:59:20|11881.94|11881.94|11880.35|11880.35|11881.94|11881.94|11880.35|11880.35|0
1643705970000|2022-02-01 08:59:30|11880.58|11880.58|11877.04|11877.04|11880.66|11880.66|11877.04|11877.04|0
1643705990000|2022-02-01 08:59:50|11877.46|11877.46|11877.2|11877.2|11877.53|11877.53|11877.06|11877.06|0
1643706000000|2022-02-01 09:00:00|11877.45|11877.45|11876.71|11876.71|11877.45|11877.45|11876.71|11876.71|0
1643706010000|2022-02-01 09:00:10|11874.75|11874.75|11871.9|11871.9|11874.75|11874.75|11871.9|11871.9|0
1643706020000|2022-02-01 09:00:20|11871.32|11871.32|11859.74|11859.74|11871.32|11871.32|11859.74|11859.74|0
1643706030000|2022-02-01 09:00:30|11860|11860|11861.7|11861.7|11861.7|11861.7|11859.74|11859.74|0
1643706050000|2022-02-01 09:00:50|11861.91|11861.91|11863.41|11863.41|11863.41|11863.41|11861.91|11861.91|0
1643706060000|2022-02-01 09:01:00|11862.95|11862.95|11862.9|11862.9|11862.95|11862.95|11862.78|11862.78|0
1643706070000|2022-02-01 09:01:10|11864.68|11864.68|11864.66|11864.66|11865.18|11865.18|11864.28|11864.28|0
1643706080000|2022-02-01 09:01:20|11864.89|11864.89|11864.89|11864.89|11864.89|11864.89|11864.89|11864.89|0
1643706090000|2022-02-01 09:01:30|11866.07|11866.07|11866.07|11866.07|11866.07|11866.07|11866.07|11866.07|0
1643706100000|2022-02-01 09:01:40|11868.03|11868.03|11871.04|11871.04|11871.04|11871.04|11868.03|11868.03|0
1643706110000|2022-02-01 09:01:50|11870.92|11870.92|11871.73|11871.73|11871.73|11871.73|11870.92|11870.92|0
1643706120000|2022-02-01 09:02:00|11872.13|11872.13|11874.51|11874.51|11875.07|11875.07|11872.13|11872.13|0
1643706130000|2022-02-01 09:02:10|11872.55|11872.55|11871.57|11871.57|11872.55|11872.55|11871.57|11871.57|0
1643706140000|2022-02-01 09:02:20|11871.34|11871.34|11871.4|11871.4|11871.52|11871.52|11870.54|11870.54|0
1643706150000|2022-02-01 09:02:30|11870.21|11870.21|11870.85|11870.85|11870.85|11870.85|11869.87|11869.87|0
1643706160000|2022-02-01 09:02:40|11870.74|11870.74|11871.6|11871.6|11871.72|11871.72|11870.74|11870.74|0
1643706170000|2022-02-01 09:02:50|11872.09|11872.09|11870.46|11870.46|11872.09|11872.09|11870.46|11870.46|0
1643706190000|2022-02-01 09:03:10|11870.69|11870.69|11870.69|11870.69|11870.69|11870.69|11870.69|11870.69|0
1643706210000|2022-02-01 09:03:30|11869.71|11869.71|11869.71|11869.71|11869.71|11869.71|11869.71|11869.71|0
1643706220000|2022-02-01 09:03:40|11870.69|11870.69|11870.69|11870.69|11870.69|11870.69|11870.69|11870.69|0
1643706230000|2022-02-01 09:03:50|11870.45|11870.45|11870.22|11870.22|11870.61|11870.61|11870.22|11870.22|0
1643706240000|2022-02-01 09:04:00|11870.45|11870.45|11870.34|11870.34|11870.45|11870.45|11870.34|11870.34|0
1643706260000|2022-02-01 09:04:20|11869.94|11869.94|11870.92|11870.92|11872.88|11872.88|11869.94|11869.94|0
1643706270000|2022-02-01 09:04:30|11869.94|11869.94|11871.18|11871.18|11871.39|11871.39|11869.94|11869.94|0
1643706280000|2022-02-01 09:04:40|11871.58|11871.58|11871.58|11871.58|11871.58|11871.58|11871.58|11871.58|0
1643706290000|2022-02-01 09:04:50|11871.18|11871.18|11871.18|11871.18|11871.18|11871.18|11871.18|11871.18|0
1643706300000|2022-02-01 09:05:00|11873.14|11873.14|11871.18|11871.18|11873.14|11873.14|11871.18|11871.18|0
1643706320000|2022-02-01 09:05:20|11870.86|11870.86|11870.71|11870.71|11871.61|11871.61|11870.63|11870.63|0
1643706330000|2022-02-01 09:05:30|11870.82|11870.82|11869.64|11869.64|11870.82|11870.82|11869.64|11869.64|0
1643706340000|2022-02-01 09:05:40|11869.47|11869.47|11870.45|11870.45|11870.66|11870.66|11869.47|11869.47|0
1643706350000|2022-02-01 09:05:50|11869.98|11869.98|11870.06|11870.06|11870.19|11870.19|11869.98|11869.98|0
1643706360000|2022-02-01 09:06:00|11869.82|11869.82|11870.44|11870.44|11870.44|11870.44|11869.41|11869.41|0
1643706370000|2022-02-01 09:06:10|11870.7|11870.7|11871.35|11871.35|11871.68|11871.68|11870.7|11870.7|0
1643706380000|2022-02-01 09:06:20|11870.17|11870.17|11869.34|11869.34|11870.17|11870.17|11869.19|11869.19|0
1643706390000|2022-02-01 09:06:30|11868.94|11868.94|11869.25|11869.25|11869.25|11869.25|11868.94|11868.94|0
1643706400000|2022-02-01 09:06:40|11870.23|11870.23|11869.22|11869.22|11870.23|11870.23|11868.96|11868.96|0
1643706410000|2022-02-01 09:06:50|11868.96|11868.96|11867.93|11867.93|11868.96|11868.96|11867.93|11867.93|0
1643706420000|2022-02-01 09:07:00|11867.81|11867.81|11864.23|11864.23|11868.07|11868.07|11862.28|11862.28|0
1643706430000|2022-02-01 09:07:10|11863.25|11863.25|11859.2|11859.2|11863.25|11863.25|11858.95|11858.95|0
1643706440000|2022-02-01 09:07:20|11860.39|11860.39|11860.39|11860.39|11860.39|11860.39|11860.39|11860.39|0
1643706450000|2022-02-01 09:07:30|11860.27|11860.27|11859.91|11859.91|11861.24|11861.24|11859.91|11859.91|0
1643706460000|2022-02-01 09:07:40|11859.84|11859.84|11859.33|11859.33|11859.84|11859.84|11859.33|11859.33|0
1643706480000|2022-02-01 09:08:00|11859.82|11859.82|11861.49|11861.49|11861.49|11861.49|11859.69|11859.69|0
1643706490000|2022-02-01 09:08:10|11861.6|11861.6|11861.96|11861.96|11861.96|11861.96|11861.6|11861.6|0
1643706500000|2022-02-01 09:08:20|11861.16|11861.16|11861.16|11861.16|11861.16|11861.16|11861.16|11861.16|0
1643706510000|2022-02-01 09:08:30|11859.97|11859.97|11859.73|11859.73|11859.97|11859.97|11859.73|11859.73|0
1643706520000|2022-02-01 09:08:40|11858.75|11858.75|11858.75|11858.75|11859.73|11859.73|11858.75|11858.75|0
1643706530000|2022-02-01 09:08:50|11858.52|11858.52|11857.07|11857.07|11858.52|11858.52|11857.07|11857.07|0
1643706540000|2022-02-01 09:09:00|11857.19|11857.19|11857.19|11857.19|11858.17|11858.17|11857.19|11857.19|0
1643706550000|2022-02-01 09:09:10|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|11857.4|0
1643706560000|2022-02-01 09:09:20|11856.99|11856.99|11857.19|11857.19|11857.19|11857.19|11856.99|11856.99|0
1643706570000|2022-02-01 09:09:30|11855.03|11855.03|11852.09|11852.09|11855.03|11855.03|11852.09|11852.09|0
1643706580000|2022-02-01 09:09:40|11851.97|11851.97|11855.89|11855.89|11855.89|11855.89|11851.97|11851.97|0
1643706590000|2022-02-01 09:09:50|11855.96|11855.96|11854.92|11854.92|11855.96|11855.96|11854.92|11854.92|0
1643706600000|2022-02-01 09:10:00|11855.15|11855.15|11855.49|11855.49|11856.47|11856.47|11855.15|11855.15|0
1643706610000|2022-02-01 09:10:10|11856.47|11856.47|11855.29|11855.29|11856.87|11856.87|11855.29|11855.29|0
1643706620000|2022-02-01 09:10:20|11855.69|11855.69|11854.16|11854.16|11855.69|11855.69|11854.08|11854.08|0
1643706630000|2022-02-01 09:10:30|11854.29|11854.29|11854.29|11854.29|11854.29|11854.29|11854.29|11854.29|0
1643706640000|2022-02-01 09:10:40|11854.52|11854.52|11854.52|11854.52|11854.52|11854.52|11854.52|11854.52|0
1643706650000|2022-02-01 09:10:50|11853.72|11853.72|11853.32|11853.32|11853.72|11853.72|11853.32|11853.32|0
1643706660000|2022-02-01 09:11:00|11853.72|11853.72|11853.9|11853.9|11853.9|11853.9|11853.32|11853.32|0
1643706670000|2022-02-01 09:11:10|11852.92|11852.92|11849.35|11849.35|11853.27|11853.27|11849.19|11849.19|0
1643706680000|2022-02-01 09:11:20|11849.78|11849.78|11849.98|11849.98|11849.98|11849.98|11849.78|11849.78|0
1643706690000|2022-02-01 09:11:30|11850.78|11850.78|11852.57|11852.57|11852.57|11852.57|11850.78|11850.78|0
1643706700000|2022-02-01 09:11:40|11853.55|11853.55|11854.53|11854.53|11854.53|11854.53|11853.55|11853.55|0
1643706710000|2022-02-01 09:11:50|11854.77|11854.77|11855.12|11855.12|11855.12|11855.12|11854.77|11854.77|0
1643706720000|2022-02-01 09:12:00|11854.88|11854.88|11859.1|11859.1|11859.1|11859.1|11854.88|11854.88|0
1643706730000|2022-02-01 09:12:10|11859.89|11859.89|11860.32|11860.32|11860.32|11860.32|11859.82|11859.82|0
1643706740000|2022-02-01 09:12:20|11860.58|11860.58|11864.23|11864.23|11864.23|11864.23|11860.58|11860.58|0
1643706750000|2022-02-01 09:12:30|11864.34|11864.34|11864.1|11864.1|11864.34|11864.34|11864.1|11864.1|0
1643706760000|2022-02-01 09:12:40|11866.06|11866.06|11865.66|11865.66|11866.06|11866.06|11865.66|11865.66|0
1643706780000|2022-02-01 09:13:00|11865.77|11865.77|11866.75|11866.75|11866.75|11866.75|11865.77|11865.77|0
1643706790000|2022-02-01 09:13:10|11866.96|11866.96|11866.96|11866.96|11866.96|11866.96|11866.96|11866.96|0
1643706800000|2022-02-01 09:13:20|11867.22|11867.22|11867.22|11867.22|11867.22|11867.22|11867.22|11867.22|0
1643706820000|2022-02-01 09:13:40|11867.48|11867.48|11867.48|11867.48|11867.48|11867.48|11867.48|11867.48|0
1643706830000|2022-02-01 09:13:50|11867.22|11867.22|11867.69|11867.69|11867.69|11867.69|11867.22|11867.22|0
1643706840000|2022-02-01 09:14:00|11868.87|11868.87|11871.66|11871.66|11871.66|11871.66|11868.87|11868.87|0
1643706850000|2022-02-01 09:14:10|11871.78|11871.78|11871.46|11871.46|11871.78|11871.78|11871.46|11871.46|0
1643706860000|2022-02-01 09:14:20|11872.44|11872.44|11872.44|11872.44|11873.42|11873.42|11872.44|11872.44|0
1643706870000|2022-02-01 09:14:30|11872.7|11872.7|11873.13|11873.13|11873.13|11873.13|11872.7|11872.7|0
1643706880000|2022-02-01 09:14:40|11873.34|11873.34|11873.34|11873.34|11873.34|11873.34|11873.34|11873.34|0
1643706890000|2022-02-01 09:14:50|11873.18|11873.18|11872.95|11872.95|11873.18|11873.18|11872.95|11872.95|0
1643706900000|2022-02-01 09:15:00|11870.66|11870.66|11868.28|11868.28|11870.78|11870.78|11868.28|11868.28|0
1643706910000|2022-02-01 09:15:10|11868.69|11868.69|11869.43|11869.43|11869.67|11869.67|11868.69|11868.69|0
1643706920000|2022-02-01 09:15:20|11869.35|11869.35|11869.93|11869.93|11869.93|11869.93|11868.95|11868.95|0
1643706940000|2022-02-01 09:15:40|11870.13|11870.13|11869.93|11869.93|11870.13|11870.13|11869.93|11869.93|0
1643706950000|2022-02-01 09:15:50|11872.3|11872.3|11870.14|11870.14|11872.3|11872.3|11870.14|11870.14|0
1643706960000|2022-02-01 09:16:00|11869.88|11869.88|11869.88|11869.88|11869.88|11869.88|11869.88|11869.88|0
1643706970000|2022-02-01 09:16:10|11867.92|11867.92|11867.64|11867.64|11868.04|11868.04|11867.64|11867.64|0
1643706990000|2022-02-01 09:16:30|11867.85|11867.85|11867.85|11867.85|11867.85|11867.85|11867.85|11867.85|0
1643707000000|2022-02-01 09:16:40|11867.92|11867.92|11868.9|11868.9|11868.9|11868.9|11867.92|11867.92|0
1643707010000|2022-02-01 09:16:50|11869.3|11869.3|11869.3|11869.3|11869.3|11869.3|11869.3|11869.3|0
1643707020000|2022-02-01 09:17:00|11869.53|11869.53|11870.51|11870.51|11871.55|11871.55|11869.53|11869.53|0
1643707030000|2022-02-01 09:17:10|11870.39|11870.39|11870.78|11870.78|11871.58|11871.58|11870.39|11870.39|0
1643707040000|2022-02-01 09:17:20|11870.37|11870.37|11871.35|11871.35|11871.35|11871.35|11870.37|11870.37|0
1643707050000|2022-02-01 09:17:30|11872.33|11872.33|11872.33|11872.33|11872.33|11872.33|11872.33|11872.33|0
1643707070000|2022-02-01 09:17:50|11872.45|11872.45|11871.47|11871.47|11872.45|11872.45|11871.47|11871.47|0
1643707080000|2022-02-01 09:18:00|11871.13|11871.13|11871.13|11871.13|11871.13|11871.13|11871.13|11871.13|0
1643707090000|2022-02-01 09:18:10|11871.59|11871.59|11871.8|11871.8|11871.8|11871.8|11871.59|11871.59|0
1643707100000|2022-02-01 09:18:20|11872.22|11872.22|11867.94|11867.94|11872.22|11872.22|11867.94|11867.94|0
1643707110000|2022-02-01 09:18:30|11867.82|11867.82|11867.77|11867.77|11867.82|11867.82|11867.77|11867.77|0
1643707120000|2022-02-01 09:18:40|11868.95|11868.95|11868.95|11868.95|11868.95|11868.95|11868.95|11868.95|0
1643707130000|2022-02-01 09:18:50|11869.3|11869.3|11869.3|11869.3|11869.3|11869.3|11869.3|11869.3|0
1643707140000|2022-02-01 09:19:00|11869.14|11869.14|11868.93|11868.93|11869.14|11869.14|11868.93|11868.93|0
1643707150000|2022-02-01 09:19:10|11868.32|11868.32|11868.32|11868.32|11868.32|11868.32|11868.32|11868.32|0
1643707170000|2022-02-01 09:19:30|11868.09|11868.09|11868.09|11868.09|11868.09|11868.09|11868.09|11868.09|0
1643707180000|2022-02-01 09:19:40|11867.91|11867.91|11867.91|11867.91|11867.91|11867.91|11867.91|11867.91|0
1643707200000|2022-02-01 09:20:00|11868.12|11868.12|11868.12|11868.12|11868.12|11868.12|11868.12|11868.12|0
1643707210000|2022-02-01 09:20:10|11867.91|11867.91|11873.52|11873.52|11873.52|11873.52|11867.91|11867.91|0
1643707220000|2022-02-01 09:20:20|11873.28|11873.28|11873.28|11873.28|11873.28|11873.28|11873.28|11873.28|0
1643707230000|2022-02-01 09:20:30|11873.17|11873.17|11873.17|11873.17|11873.17|11873.17|11873.17|11873.17|0
1643707240000|2022-02-01 09:20:40|11872.77|11872.77|11872.77|11872.77|11872.77|11872.77|11872.77|11872.77|0
1643707250000|2022-02-01 09:20:50|11873.46|11873.46|11873.46|11873.46|11873.46|11873.46|11873.46|11873.46|0
1643707270000|2022-02-01 09:21:10|11872.28|11872.28|11872.28|11872.28|11872.28|11872.28|11872.28|11872.28|0
1643707280000|2022-02-01 09:21:20|11869.34|11869.34|11867.08|11867.08|11869.91|11869.91|11866.1|11866.1|0
1643707290000|2022-02-01 09:21:30|11866.97|11866.97|11860.01|11860.01|11866.97|11866.97|11859.82|11859.82|0
1643707300000|2022-02-01 09:21:40|11859.21|11859.21|11858.65|11858.65|11859.61|11859.61|11858.65|11858.65|0
1643707310000|2022-02-01 09:21:50|11858.41|11858.41|11857.94|11857.94|11858.41|11858.41|11857.78|11857.78|0
1643707320000|2022-02-01 09:22:00|11856.45|11856.45|11849.21|11849.21|11856.45|11856.45|11849.21|11849.21|0
1643707330000|2022-02-01 09:22:10|11848.97|11848.97|11848.8|11848.8|11848.97|11848.97|11847.82|11847.82|0
1643707340000|2022-02-01 09:22:20|11849.06|11849.06|11848.71|11848.71|11849.06|11849.06|11848.71|11848.71|0
1643707350000|2022-02-01 09:22:30|11848.21|11848.21|11843.27|11843.27|11848.21|11848.21|11842.78|11842.78|0
1643707360000|2022-02-01 09:22:40|11843.76|11843.76|11844.16|11844.16|11844.16|11844.16|11843.76|11843.76|0
1643707370000|2022-02-01 09:22:50|11845.14|11845.14|11845.14|11845.14|11845.14|11845.14|11845.14|11845.14|0
1643707380000|2022-02-01 09:23:00|11844.64|11844.64|11844.64|11844.64|11844.64|11844.64|11844.64|11844.64|0
1643707390000|2022-02-01 09:23:10|11844.25|11844.25|11843.05|11843.05|11844.33|11844.33|11843.05|11843.05|0
1643707400000|2022-02-01 09:23:20|11843.13|11843.13|11839.25|11839.25|11843.13|11843.13|11839.25|11839.25|0
1643707410000|2022-02-01 09:23:30|11839.05|11839.05|11838.71|11838.71|11839.05|11839.05|11838.71|11838.71|0
1643707420000|2022-02-01 09:23:40|11838.94|11838.94|11839.36|11839.36|11839.36|11839.36|11838.94|11838.94|0
1643707430000|2022-02-01 09:23:50|11839.72|11839.72|11839.88|11839.88|11839.88|11839.88|11839.41|11839.41|0
1643707440000|2022-02-01 09:24:00|11839.62|11839.62|11837.13|11837.13|11839.62|11839.62|11837.13|11837.13|0
1643707450000|2022-02-01 09:24:10|11836.93|11836.93|11837.91|11837.91|11837.91|11837.91|11836.53|11836.53|0
1643707460000|2022-02-01 09:24:20|11835.74|11835.74|11837.65|11837.65|11837.65|11837.65|11834.56|11834.56|0
1643707470000|2022-02-01 09:24:30|11838.05|11838.05|11841.43|11841.43|11841.43|11841.43|11838.05|11838.05|0
1643707480000|2022-02-01 09:24:40|11841.31|11841.31|11843.74|11843.74|11843.74|11843.74|11841.12|11841.12|0
1643707490000|2022-02-01 09:24:50|11843.95|11843.95|11843.95|11843.95|11843.95|11843.95|11843.95|11843.95|0
1643707500000|2022-02-01 09:25:00|11841.99|11841.99|11840.43|11840.43|11841.99|11841.99|11840.43|11840.43|0
1643707510000|2022-02-01 09:25:10|11840.55|11840.55|11843.48|11843.48|11843.48|11843.48|11840.55|11840.55|0
1643707520000|2022-02-01 09:25:20|11844.46|11844.46|11843.25|11843.25|11844.46|11844.46|11842.5|11842.5|0
1643707530000|2022-02-01 09:25:30|11845.62|11845.62|11846.95|11846.95|11846.95|11846.95|11845.62|11845.62|0
1643707540000|2022-02-01 09:25:40|11847.93|11847.93|11847.12|11847.12|11848.1|11848.1|11847.12|11847.12|0
1643707550000|2022-02-01 09:25:50|11847.47|11847.47|11847.73|11847.73|11847.73|11847.73|11847.47|11847.47|0
1643707560000|2022-02-01 09:26:00|11849.68|11849.68|11850.08|11850.08|11850.08|11850.08|11849.68|11849.68|0
1643707570000|2022-02-01 09:26:10|11850.2|11850.2|11853.2|11853.2|11853.2|11853.2|11850.2|11850.2|0
1643707600000|2022-02-01 09:26:40|11852.8|11852.8|11853.43|11853.43|11853.43|11853.43|11852.8|11852.8|0
1643707610000|2022-02-01 09:26:50|11853.17|11853.17|11851.99|11851.99|11853.17|11853.17|11851.99|11851.99|0
1643707630000|2022-02-01 09:27:10|11853.95|11853.95|11853.95|11853.95|11853.95|11853.95|11853.95|11853.95|0
1643707640000|2022-02-01 09:27:20|11852.97|11852.97|11852.97|11852.97|11852.97|11852.97|11852.97|11852.97|0
1643707650000|2022-02-01 09:27:30|11853.2|11853.2|11853.54|11853.54|11853.54|11853.54|11853.2|11853.2|0
1643707670000|2022-02-01 09:27:50|11853.14|11853.14|11853.14|11853.14|11853.14|11853.14|11853.14|11853.14|0
1643707680000|2022-02-01 09:28:00|11853.37|11853.37|11852.39|11852.39|11853.37|11853.37|11852.39|11852.39|0
1643707690000|2022-02-01 09:28:10|11851.21|11851.21|11850.86|11850.86|11851.21|11851.21|11850.86|11850.86|0
1643707700000|2022-02-01 09:28:20|11851.1|11851.1|11847.64|11847.64|11851.1|11851.1|11847.64|11847.64|0
1643707710000|2022-02-01 09:28:30|11847.29|11847.29|11846.96|11846.96|11847.29|11847.29|11846.96|11846.96|0
1643707720000|2022-02-01 09:28:40|11846.55|11846.55|11838.89|11838.89|11846.55|11846.55|11838.89|11838.89|0
1643707730000|2022-02-01 09:28:50|11838.42|11838.42|11836.28|11836.28|11838.42|11838.42|11836.28|11836.28|0
1643707740000|2022-02-01 09:29:00|11835.3|11835.3|11837.24|11837.24|11837.24|11837.24|11834.09|11834.09|0
1643707750000|2022-02-01 09:29:10|11837.09|11837.09|11835.4|11835.4|11837.09|11837.09|11835.4|11835.4|0
1643707760000|2022-02-01 09:29:20|11835.14|11835.14|11832.59|11832.59|11835.14|11835.14|11832.43|11832.43|0
1643707770000|2022-02-01 09:29:30|11832.8|11832.8|11829.67|11829.67|11832.8|11832.8|11828.69|11828.69|0
1643707780000|2022-02-01 09:29:40|11828.98|11828.98|11828.98|11828.98|11828.98|11828.98|11828.98|11828.98|0
1643707790000|2022-02-01 09:29:50|11828.88|11828.88|11828.88|11828.88|11828.88|11828.88|11828.88|11828.88|0
1643707800000|2022-02-01 09:30:00|11829.23|11829.23|11829.23|11829.23|11829.23|11829.23|11829.23|11829.23|0
1643707810000|2022-02-01 09:30:10|11829.35|11829.35|11829.35|11829.35|11829.35|11829.35|11829.35|11829.35|0
1643707830000|2022-02-01 09:30:30|11830.82|11830.82|11830.82|11830.82|11830.82|11830.82|11830.82|11830.82|0
1643707840000|2022-02-01 09:30:40|11831.13|11831.13|11833.47|11833.47|11833.47|11833.47|11831.13|11831.13|0
1643707850000|2022-02-01 09:30:50|11834.66|11834.66|11835.73|11835.73|11836.16|11836.16|11834.66|11834.66|0
1643707860000|2022-02-01 09:31:00|11835.94|11835.94|11835.94|11835.94|11835.94|11835.94|11835.94|11835.94|0
1643707900000|2022-02-01 09:31:40|11835.82|11835.82|11833.81|11833.81|11835.82|11835.82|11833.81|11833.81|0
1643707910000|2022-02-01 09:31:50|11833.92|11833.92|11833.92|11833.92|11833.92|11833.92|11833.92|11833.92|0
1643707920000|2022-02-01 09:32:00|11834.07|11834.07|11832.68|11832.68|11834.07|11834.07|11832.68|11832.68|0
1643707930000|2022-02-01 09:32:10|11831.49|11831.49|11832.47|11832.47|11832.47|11832.47|11831.49|11831.49|0
1643707940000|2022-02-01 09:32:20|11833.45|11833.45|11830.15|11830.15|11833.45|11833.45|11830.15|11830.15|0
1643707970000|2022-02-01 09:32:50|11831.13|11831.13|11833.09|11833.09|11833.09|11833.09|11831.13|11831.13|0
1643707980000|2022-02-01 09:33:00|11833.43|11833.43|11834.34|11834.34|11834.57|11834.57|11833.43|11833.43|0
1643707990000|2022-02-01 09:33:10|11831.23|11831.23|11831.23|11831.23|11831.23|11831.23|11831.23|11831.23|0
1643708000000|2022-02-01 09:33:20|11831.12|11831.12|11830.29|11830.29|11831.12|11831.12|11830.29|11830.29|0
1643708030000|2022-02-01 09:33:50|11831.27|11831.27|11831.27|11831.27|11831.27|11831.27|11831.27|11831.27|0
1643708040000|2022-02-01 09:34:00|11831.48|11831.48|11833.55|11833.55|11833.55|11833.55|11831.48|11831.48|0
1643708050000|2022-02-01 09:34:10|11833.35|11833.35|11832.41|11832.41|11834.6|11834.6|11832.41|11832.41|0
1643708060000|2022-02-01 09:34:20|11831.43|11831.43|11831.43|11831.43|11831.43|11831.43|11831.43|11831.43|0
1643708070000|2022-02-01 09:34:30|11832.41|11832.41|11832.34|11832.34|11832.82|11832.82|11832.34|11832.34|0
1643708080000|2022-02-01 09:34:40|11832.11|11832.11|11832.11|11832.11|11832.11|11832.11|11832.11|11832.11|0
1643708090000|2022-02-01 09:34:50|11833.09|11833.09|11832.11|11832.11|11833.09|11833.09|11832.11|11832.11|0
1643708110000|2022-02-01 09:35:10|11831.01|11831.01|11831.13|11831.13|11831.13|11831.13|11831.01|11831.01|0
1643708120000|2022-02-01 09:35:20|11832.11|11832.11|11832.11|11832.11|11832.11|11832.11|11832.11|11832.11|0
1643708130000|2022-02-01 09:35:30|11832.26|11832.26|11832.02|11832.02|11832.26|11832.26|11832.02|11832.02|0
1643708140000|2022-02-01 09:35:40|11831.89|11831.89|11832.87|11832.87|11832.87|11832.87|11831.89|11831.89|0
1643708150000|2022-02-01 09:35:50|11832.75|11832.75|11832.66|11832.66|11832.87|11832.87|11832.66|11832.66|0
1643708160000|2022-02-01 09:36:00|11832.45|11832.45|11832.45|11832.45|11832.45|11832.45|11832.45|11832.45|0
1643708170000|2022-02-01 09:36:10|11832.95|11832.95|11830.82|11830.82|11832.95|11832.95|11830.82|11830.82|0
1643708190000|2022-02-01 09:36:30|11830.94|11830.94|11830.94|11830.94|11830.94|11830.94|11830.94|11830.94|0
1643708210000|2022-02-01 09:36:50|11831.29|11831.29|11831.29|11831.29|11831.29|11831.29|11831.29|11831.29|0
1643708230000|2022-02-01 09:37:10|11832.26|11832.26|11832.77|11832.77|11833.27|11833.27|11832.26|11832.26|0
1643708240000|2022-02-01 09:37:20|11832.89|11832.89|11832.86|11832.86|11832.89|11832.89|11832.86|11832.86|0
1643708250000|2022-02-01 09:37:30|11832.91|11832.91|11834.09|11834.09|11834.09|11834.09|11832.91|11832.91|0
1643708260000|2022-02-01 09:37:40|11834.04|11834.04|11835.52|11835.52|11835.52|11835.52|11834.04|11834.04|0
1643708270000|2022-02-01 09:37:50|11836.06|11836.06|11837.71|11837.71|11837.71|11837.71|11835.98|11835.98|0
1643708280000|2022-02-01 09:38:00|11837.66|11837.66|11838.6|11838.6|11838.72|11838.72|11837.66|11837.66|0
1643708290000|2022-02-01 09:38:10|11837.62|11837.62|11833.5|11833.5|11837.62|11837.62|11833.5|11833.5|0
1643708300000|2022-02-01 09:38:20|11832.98|11832.98|11828.96|11828.96|11832.98|11832.98|11828.96|11828.96|0
1643708310000|2022-02-01 09:38:30|11830.92|11830.92|11830.92|11830.92|11830.92|11830.92|11830.92|11830.92|0
1643708320000|2022-02-01 09:38:40|11831.15|11831.15|11831.15|11831.15|11831.15|11831.15|11831.15|11831.15|0
1643708330000|2022-02-01 09:38:50|11831.38|11831.38|11830.71|11830.71|11831.38|11831.38|11830.71|11830.71|0
1643708340000|2022-02-01 09:39:00|11830.01|11830.01|11830.01|11830.01|11830.01|11830.01|11830.01|11830.01|0
1643708350000|2022-02-01 09:39:10|11830.13|11830.13|11830.13|11830.13|11830.13|11830.13|11830.13|11830.13|0
1643708360000|2022-02-01 09:39:20|11830.93|11830.93|11830.93|11830.93|11830.93|11830.93|11830.93|11830.93|0
1643708370000|2022-02-01 09:39:30|11830.82|11830.82|11831.2|11831.2|11831.2|11831.2|11830.82|11830.82|0
1643708380000|2022-02-01 09:39:40|11830.97|11830.97|11831.95|11831.95|11832.17|11832.17|11830.97|11830.97|0
1643708390000|2022-02-01 09:39:50|11832.16|11832.16|11832.16|11832.16|11832.16|11832.16|11832.16|11832.16|0
1643708400000|2022-02-01 09:40:00|11832.01|11832.01|11831.05|11831.05|11832.01|11832.01|11830.07|11830.07|0
1643708430000|2022-02-01 09:40:30|11830.67|11830.67|11830.39|11830.39|11830.67|11830.67|11830.39|11830.39|0
1643708450000|2022-02-01 09:40:50|11828.44|11828.44|11827.61|11827.61|11828.69|11828.69|11827.61|11827.61|0
1643708460000|2022-02-01 09:41:00|11826.63|11826.63|11823.81|11823.81|11826.63|11826.63|11823.81|11823.81|0
1643708470000|2022-02-01 09:41:10|11821.85|11821.85|11821.85|11821.85|11821.85|11821.85|11821.85|11821.85|0
1643708480000|2022-02-01 09:41:20|11821.35|11821.35|11819.09|11819.09|11821.35|11821.35|11819.09|11819.09|0
1643708490000|2022-02-01 09:41:30|11819.49|11819.49|11820.77|11820.77|11820.77|11820.77|11818.51|11818.51|0
1643708510000|2022-02-01 09:41:50|11821.75|11821.75|11821.75|11821.75|11821.75|11821.75|11821.75|11821.75|0
1643708530000|2022-02-01 09:42:10|11823.15|11823.15|11825.47|11825.47|11825.47|11825.47|11823.15|11823.15|0
1643708540000|2022-02-01 09:42:20|11825.38|11825.38|11825.31|11825.31|11825.38|11825.38|11825.31|11825.31|0
1643708550000|2022-02-01 09:42:30|11825.42|11825.42|11826.4|11826.4|11826.4|11826.4|11825.42|11825.42|0
1643708560000|2022-02-01 09:42:40|11828.36|11828.36|11826.29|11826.29|11828.36|11828.36|11826.29|11826.29|0
1643708590000|2022-02-01 09:43:10|11826.67|11826.67|11832.31|11832.31|11833.11|11833.11|11826.67|11826.67|0
1643708600000|2022-02-01 09:43:20|11832.65|11832.65|11832.65|11832.65|11832.65|11832.65|11832.65|11832.65|0
1643708620000|2022-02-01 09:43:40|11830.25|11830.25|11828.14|11828.14|11830.74|11830.74|11828.14|11828.14|0
1643708630000|2022-02-01 09:43:50|11827.34|11827.34|11823.65|11823.65|11827.34|11827.34|11823.65|11823.65|0
1643708640000|2022-02-01 09:44:00|11823.44|11823.44|11819.79|11819.79|11823.44|11823.44|11819.79|11819.79|0
1643708650000|2022-02-01 09:44:10|11819.91|11819.91|11819.79|11819.79|11820.67|11820.67|11819.62|11819.62|0
1643708670000|2022-02-01 09:44:30|11820.58|11820.58|11821.4|11821.4|11821.56|11821.56|11820.58|11820.58|0
1643708680000|2022-02-01 09:44:40|11821.17|11821.17|11821.17|11821.17|11821.17|11821.17|11821.17|11821.17|0
1643708690000|2022-02-01 09:44:50|11822.15|11822.15|11821.94|11821.94|11822.15|11822.15|11821.94|11821.94|0
1643708700000|2022-02-01 09:45:00|11822.28|11822.28|11822.28|11822.28|11822.28|11822.28|11822.28|11822.28|0
1643708710000|2022-02-01 09:45:10|11822.44|11822.44|11822.21|11822.21|11822.44|11822.44|11822.21|11822.21|0
1643708720000|2022-02-01 09:45:20|11822.33|11822.33|11823.31|11823.31|11823.31|11823.31|11822.33|11822.33|0
1643708730000|2022-02-01 09:45:30|11822.33|11822.33|11822.33|11822.33|11822.33|11822.33|11822.33|11822.33|0
1643708740000|2022-02-01 09:45:40|11822.16|11822.16|11823.99|11823.99|11823.99|11823.99|11822|11822|0
1643708750000|2022-02-01 09:45:50|11824.96|11824.96|11824.96|11824.96|11824.96|11824.96|11824.96|11824.96|0
1643708770000|2022-02-01 09:46:10|11826.43|11826.43|11826.06|11826.06|11826.43|11826.43|11825.94|11825.94|0
1643708780000|2022-02-01 09:46:20|11826.46|11826.46|11826.46|11826.46|11826.46|11826.46|11826.46|11826.46|0
1643708790000|2022-02-01 09:46:30|11826.58|11826.58|11826.34|11826.34|11826.58|11826.58|11826.34|11826.34|0
1643708810000|2022-02-01 09:46:50|11827.32|11827.32|11827.32|11827.32|11827.32|11827.32|11827.32|11827.32|0
1643708820000|2022-02-01 09:47:00|11828.3|11828.3|11828.2|11828.2|11828.3|11828.3|11828.09|11828.09|0
1643708830000|2022-02-01 09:47:10|11828.3|11828.3|11828.2|11828.2|11828.3|11828.3|11828.2|11828.2|0
1643708840000|2022-02-01 09:47:20|11829.18|11829.18|11829.18|11829.18|11829.18|11829.18|11829.18|11829.18|0
1643708850000|2022-02-01 09:47:30|11827.22|11827.22|11827.22|11827.22|11827.22|11827.22|11827.22|11827.22|0
1643708860000|2022-02-01 09:47:40|11826.98|11826.98|11826.98|11826.98|11826.98|11826.98|11826.98|11826.98|0
1643708870000|2022-02-01 09:47:50|11825.79|11825.79|11824.47|11824.47|11825.79|11825.79|11824.47|11824.47|0
1643708880000|2022-02-01 09:48:00|11824.12|11824.12|11824.12|11824.12|11824.12|11824.12|11824.12|11824.12|0
1643708890000|2022-02-01 09:48:10|11824.14|11824.14|11825.43|11825.43|11825.43|11825.43|11824.14|11824.14|0
1643708900000|2022-02-01 09:48:20|11825.84|11825.84|11825.84|11825.84|11825.84|11825.84|11825.84|11825.84|0
1643708920000|2022-02-01 09:48:40|11825.6|11825.6|11825.6|11825.6|11825.6|11825.6|11825.6|11825.6|0
1643708930000|2022-02-01 09:48:50|11825.38|11825.38|11822.44|11822.44|11825.38|11825.38|11822.44|11822.44|0
1643708940000|2022-02-01 09:49:00|11823.42|11823.42|11822.38|11822.38|11823.42|11823.42|11822.38|11822.38|0
1643708950000|2022-02-01 09:49:10|11821.97|11821.97|11821.86|11821.86|11821.97|11821.97|11821.86|11821.86|0
1643708960000|2022-02-01 09:49:20|11822.07|11822.07|11822.07|11822.07|11822.07|11822.07|11822.07|11822.07|0
1643708970000|2022-02-01 09:49:30|11821.95|11821.95|11821.84|11821.84|11821.95|11821.95|11821.84|11821.84|0
1643708980000|2022-02-01 09:49:40|11821.72|11821.72|11821.72|11821.72|11821.72|11821.72|11821.72|11821.72|0
1643708990000|2022-02-01 09:49:50|11822.7|11822.7|11823.94|11823.94|11823.94|11823.94|11822.7|11822.7|0
1643709000000|2022-02-01 09:50:00|11824.17|11824.17|11824.4|11824.4|11824.4|11824.4|11824.17|11824.17|0
1643709010000|2022-02-01 09:50:10|11823.42|11823.42|11823.3|11823.3|11823.42|11823.42|11823.3|11823.3|0
1643709020000|2022-02-01 09:50:20|11821.97|11821.97|11821.71|11821.71|11821.97|11821.97|11821.71|11821.71|0
1643709030000|2022-02-01 09:50:30|11820.53|11820.53|11820.56|11820.56|11820.56|11820.56|11820.18|11820.18|0
1643709040000|2022-02-01 09:50:40|11820.77|11820.77|11820.77|11820.77|11820.77|11820.77|11820.77|11820.77|0
1643709060000|2022-02-01 09:51:00|11823.71|11823.71|11823.97|11823.97|11823.97|11823.97|11823.71|11823.71|0
1643709070000|2022-02-01 09:51:10|11823.8|11823.8|11823.8|11823.8|11823.8|11823.8|11823.8|11823.8|0
1643709080000|2022-02-01 09:51:20|11822.83|11822.83|11822.83|11822.83|11822.83|11822.83|11822.83|11822.83|0
1643709090000|2022-02-01 09:51:30|11823.8|11823.8|11827.09|11827.09|11827.09|11827.09|11823.8|11823.8|0
1643709100000|2022-02-01 09:51:40|11827.19|11827.19|11828.28|11828.28|11828.28|11828.28|11827.19|11827.19|0
1643709110000|2022-02-01 09:51:50|11828.8|11828.8|11831.51|11831.51|11831.72|11831.72|11828.8|11828.8|0
1643709120000|2022-02-01 09:52:00|11831.67|11831.67|11832.66|11832.66|11833.06|11833.06|11831.46|11831.46|0
1643709130000|2022-02-01 09:52:10|11833|11833|11833|11833|11833.35|11833.35|11833|11833|0
1643709140000|2022-02-01 09:52:20|11833.66|11833.66|11833.44|11833.44|11833.66|11833.66|11833.44|11833.44|0
1643709150000|2022-02-01 09:52:30|11835.1|11835.1|11839.21|11839.21|11839.21|11839.21|11835.1|11835.1|0
1643709160000|2022-02-01 09:52:40|11839.1|11839.1|11838.22|11838.22|11839.2|11839.2|11838.22|11838.22|0
1643709170000|2022-02-01 09:52:50|11838.1|11838.1|11838.1|11838.1|11838.1|11838.1|11838.1|11838.1|0
1643709180000|2022-02-01 09:53:00|11838.34|11838.34|11836.86|11836.86|11838.34|11838.34|11836.37|11836.37|0
1643709190000|2022-02-01 09:53:10|11837.17|11837.17|11837.17|11837.17|11837.29|11837.29|11837.17|11837.17|0
1643709200000|2022-02-01 09:53:20|11837.58|11837.58|11837.58|11837.58|11837.58|11837.58|11837.58|11837.58|0
1643709210000|2022-02-01 09:53:30|11837.98|11837.98|11838.37|11838.37|11838.37|11838.37|11837.98|11837.98|0
1643709220000|2022-02-01 09:53:40|11839.35|11839.35|11840.17|11840.17|11840.37|11840.37|11839.35|11839.35|0
1643709240000|2022-02-01 09:54:00|11840.22|11840.22|11840.56|11840.56|11840.56|11840.56|11840.22|11840.22|0
1643709250000|2022-02-01 09:54:10|11840.61|11840.61|11840.67|11840.67|11840.67|11840.67|11840.61|11840.61|0
1643709260000|2022-02-01 09:54:20|11840.77|11840.77|11843.7|11843.7|11843.7|11843.7|11840.77|11840.77|0
1643709270000|2022-02-01 09:54:30|11844.1|11844.1|11844.1|11844.1|11844.1|11844.1|11844.1|11844.1|0
1643709280000|2022-02-01 09:54:40|11843.12|11843.12|11844.31|11844.31|11844.31|11844.31|11843.12|11843.12|0
1643709290000|2022-02-01 09:54:50|11844.57|11844.57|11844.57|11844.57|11844.57|11844.57|11844.57|11844.57|0
1643709300000|2022-02-01 09:55:00|11842.98|11842.98|11843.37|11843.37|11843.77|11843.77|11842.98|11842.98|0
1643709310000|2022-02-01 09:55:10|11842.98|11842.98|11842.18|11842.18|11843.37|11843.37|11842.18|11842.18|0
1643709320000|2022-02-01 09:55:20|11841.2|11841.2|11842.52|11842.52|11842.52|11842.52|11841.2|11841.2|0
1643709330000|2022-02-01 09:55:30|11842.26|11842.26|11842|11842|11842.26|11842.26|11842|11842|0
1643709340000|2022-02-01 09:55:40|11841.58|11841.58|11840.93|11840.93|11842.77|11842.77|11840.47|11840.47|0
1643709350000|2022-02-01 09:55:50|11841.04|11841.04|11841.04|11841.04|11841.04|11841.04|11840.64|11840.64|0
1643709360000|2022-02-01 09:56:00|11841.43|11841.43|11841.83|11841.83|11841.83|11841.83|11841.43|11841.43|0
1643709370000|2022-02-01 09:56:10|11842.81|11842.81|11842.47|11842.47|11842.81|11842.81|11842.47|11842.47|0
1643709380000|2022-02-01 09:56:20|11842.31|11842.31|11842.31|11842.31|11842.31|11842.31|11842.31|11842.31|0
1643709400000|2022-02-01 09:56:40|11842.24|11842.24|11844.76|11844.76|11844.76|11844.76|11842.24|11842.24|0
1643709410000|2022-02-01 09:56:50|11844.97|11844.97|11845.58|11845.58|11846.16|11846.16|11844.97|11844.97|0
1643709420000|2022-02-01 09:57:00|11845.51|11845.51|11845.28|11845.28|11845.58|11845.58|11845.28|11845.28|0
1643709430000|2022-02-01 09:57:10|11845.44|11845.44|11846.08|11846.08|11846.42|11846.42|11845.44|11845.44|0
1643709440000|2022-02-01 09:57:20|11845.95|11845.95|11841.83|11841.83|11845.95|11845.95|11841.83|11841.83|0
1643709450000|2022-02-01 09:57:30|11844.77|11844.77|11844.59|11844.59|11845.57|11845.57|11844.59|11844.59|0
1643709460000|2022-02-01 09:57:40|11846.55|11846.55|11846.55|11846.55|11846.55|11846.55|11846.55|11846.55|0
1643709480000|2022-02-01 09:58:00|11846.47|11846.47|11846.68|11846.68|11846.68|11846.68|11845.49|11845.49|0
1643709490000|2022-02-01 09:58:10|11847.66|11847.66|11848.07|11848.07|11848.18|11848.18|11847.55|11847.55|0
1643709500000|2022-02-01 09:58:20|11847.96|11847.96|11846.91|11846.91|11848.14|11848.14|11846.91|11846.91|0
1643709510000|2022-02-01 09:58:30|11846.69|11846.69|11846.8|11846.8|11847.03|11847.03|11846.69|11846.69|0
1643709520000|2022-02-01 09:58:40|11845.82|11845.82|11842.99|11842.99|11845.82|11845.82|11842.99|11842.99|0
1643709530000|2022-02-01 09:58:50|11843.23|11843.23|11844.21|11844.21|11844.21|11844.21|11843.23|11843.23|0
1643709540000|2022-02-01 09:59:00|11844.47|11844.47|11845.66|11845.66|11845.66|11845.66|11844.47|11844.47|0
1643709560000|2022-02-01 09:59:20|11845.92|11845.92|11845.92|11845.92|11845.92|11845.92|11845.92|11845.92|0
1643709580000|2022-02-01 09:59:40|11845.52|11845.52|11845.52|11845.52|11845.52|11845.52|11845.52|11845.52|0
1643709590000|2022-02-01 09:59:50|11846.5|11846.5|11846.57|11846.57|11846.92|11846.92|11845.92|11845.92|0
1643709600000|2022-02-01 10:00:00|11846.68|11846.68|11849.08|11849.08|11849.08|11849.08|11846.68|11846.68|0
1643709610000|2022-02-01 10:00:10|11849.48|11849.48|11849.66|11849.66|11849.66|11849.66|11849.39|11849.39|0
1643709620000|2022-02-01 10:00:20|11849.27|11849.27|11849.27|11849.27|11849.27|11849.27|11849.27|11849.27|0
1643709640000|2022-02-01 10:00:40|11848.92|11848.92|11848.44|11848.44|11849.63|11849.63|11848.44|11848.44|0
1643709650000|2022-02-01 10:00:50|11848.56|11848.56|11848.56|11848.56|11848.56|11848.56|11848.56|11848.56|0
1643709660000|2022-02-01 10:01:00|11848.22|11848.22|11848.1|11848.1|11848.22|11848.22|11848.1|11848.1|0
1643709670000|2022-02-01 10:01:10|11848.3|11848.3|11848.3|11848.3|11848.3|11848.3|11848.3|11848.3|0
1643709680000|2022-02-01 10:01:20|11848.5|11848.5|11848.88|11848.88|11848.88|11848.88|11847.9|11847.9|0
1643709690000|2022-02-01 10:01:30|11849.09|11849.09|11851|11851|11851|11851|11849.09|11849.09|0
1643709700000|2022-02-01 10:01:40|11851.98|11851.98|11851.98|11851.98|11851.98|11851.98|11851.98|11851.98|0
1643709710000|2022-02-01 10:01:50|11852.03|11852.03|11852.03|11852.03|11852.03|11852.03|11852.03|11852.03|0
1643709720000|2022-02-01 10:02:00|11851.92|11851.92|11852.03|11852.03|11852.27|11852.27|11851.92|11851.92|0
1643709730000|2022-02-01 10:02:10|11852.15|11852.15|11852.7|11852.7|11853.33|11853.33|11852.15|11852.15|0
1643709740000|2022-02-01 10:02:20|11852.08|11852.08|11851.67|11851.67|11852.08|11852.08|11851.58|11851.58|0
1643709750000|2022-02-01 10:02:30|11851.55|11851.55|11851.55|11851.55|11851.55|11851.55|11851.55|11851.55|0
1643709760000|2022-02-01 10:02:40|11852.74|11852.74|11855.12|11855.12|11855.12|11855.12|11852.74|11852.74|0
1643709770000|2022-02-01 10:02:50|11855.47|11855.47|11856.8|11856.8|11857.36|11857.36|11855.47|11855.47|0
1643709780000|2022-02-01 10:03:00|11857.78|11857.78|11857.89|11857.89|11858.18|11858.18|11857.78|11857.78|0
1643709790000|2022-02-01 10:03:10|11858.05|11858.05|11858.05|11858.05|11858.05|11858.05|11858.05|11858.05|0
1643709800000|2022-02-01 10:03:20|11858.3|11858.3|11862.33|11862.33|11862.33|11862.33|11858.3|11858.3|0
1643709810000|2022-02-01 10:03:30|11861.15|11861.15|11860.75|11860.75|11861.15|11861.15|11860.75|11860.75|0
1643709820000|2022-02-01 10:03:40|11861.09|11861.09|11861.09|11861.09|11861.09|11861.09|11861.09|11861.09|0
1643709830000|2022-02-01 10:03:50|11861.52|11861.52|11861.46|11861.46|11861.52|11861.52|11860.95|11860.95|0
1643709840000|2022-02-01 10:04:00|11862.44|11862.44|11862.84|11862.84|11862.84|11862.84|11862.44|11862.44|0
1643709850000|2022-02-01 10:04:10|11862.44|11862.44|11862.04|11862.04|11862.84|11862.84|11862.04|11862.04|0
1643709860000|2022-02-01 10:04:20|11862.21|11862.21|11864.36|11864.36|11864.36|11864.36|11862.21|11862.21|0
1643709870000|2022-02-01 10:04:30|11865.56|11865.56|11868.24|11868.24|11868.24|11868.24|11865.56|11865.56|0
1643709880000|2022-02-01 10:04:40|11869.22|11869.22|11869.92|11869.92|11869.92|11869.92|11869.22|11869.22|0
1643709890000|2022-02-01 10:04:50|11870.12|11870.12|11872.55|11872.55|11872.55|11872.55|11870.12|11870.12|0
1643709900000|2022-02-01 10:05:00|11872.67|11872.67|11878.24|11878.24|11878.24|11878.24|11872.47|11872.47|0
1643709910000|2022-02-01 10:05:10|11879.22|11879.22|11880.28|11880.28|11880.28|11880.28|11879.1|11879.1|0
1643709930000|2022-02-01 10:05:30|11880.98|11880.98|11880.98|11880.98|11880.98|11880.98|11880.98|11880.98|0
1643709940000|2022-02-01 10:05:40|11880|11880|11879.51|11879.51|11880.24|11880.24|11879.51|11879.51|0
1643709950000|2022-02-01 10:05:50|11878.53|11878.53|11877|11877|11878.53|11878.53|11877|11877|0
1643709960000|2022-02-01 10:06:00|11876.5|11876.5|11874.33|11874.33|11876.5|11876.5|11874.33|11874.33|0
1643709970000|2022-02-01 10:06:10|11874.48|11874.48|11874.57|11874.57|11874.6|11874.6|11874.48|11874.48|0
1643709980000|2022-02-01 10:06:20|11874.49|11874.49|11875.85|11875.85|11875.85|11875.85|11874.49|11874.49|0
1643709990000|2022-02-01 10:06:30|11875.51|11875.51|11875.51|11875.51|11875.51|11875.51|11875.51|11875.51|0
1643710000000|2022-02-01 10:06:40|11875.86|11875.86|11875.86|11875.86|11875.86|11875.86|11875.86|11875.86|0
1643710020000|2022-02-01 10:07:00|11875.96|11875.96|11875.96|11875.96|11875.96|11875.96|11875.96|11875.96|0
1643710030000|2022-02-01 10:07:10|11876.6|11876.6|11877.09|11877.09|11877.09|11877.09|11876.6|11876.6|0
1643710040000|2022-02-01 10:07:20|11879.47|11879.47|11880.3|11880.3|11880.3|11880.3|11878.95|11878.95|0
1643710050000|2022-02-01 10:07:30|11881.1|11881.1|11879.91|11879.91|11881.1|11881.1|11879.91|11879.91|0
1643710060000|2022-02-01 10:07:40|11880.02|11880.02|11878.92|11878.92|11880.02|11880.02|11878.92|11878.92|0
1643710070000|2022-02-01 10:07:50|11878.13|11878.13|11875.32|11875.32|11878.13|11878.13|11875.32|11875.32|0
1643710080000|2022-02-01 10:08:00|11873.37|11873.37|11872.83|11872.83|11873.37|11873.37|11872.83|11872.83|0
1643710100000|2022-02-01 10:08:20|11873.26|11873.26|11872.49|11872.49|11873.26|11873.26|11872.07|11872.07|0
1643710110000|2022-02-01 10:08:30|11872.09|11872.09|11869.06|11869.06|11872.09|11872.09|11868.85|11868.85|0
1643710120000|2022-02-01 10:08:40|11869.46|11869.46|11869.88|11869.88|11869.88|11869.88|11869.46|11869.46|0
1643710140000|2022-02-01 10:09:00|11870.09|11870.09|11868.87|11868.87|11870.09|11870.09|11868.87|11868.87|0
1643710150000|2022-02-01 10:09:10|11869.08|11869.08|11869.46|11869.46|11869.46|11869.46|11869.08|11869.08|0
1643710160000|2022-02-01 10:09:20|11869.06|11869.06|11869.06|11869.06|11869.06|11869.06|11869.06|11869.06|0
1643710180000|2022-02-01 10:09:40|11868.85|11868.85|11868.85|11868.85|11868.85|11868.85|11868.85|11868.85|0
1643710190000|2022-02-01 10:09:50|11869.32|11869.32|11871.13|11871.13|11871.13|11871.13|11869.32|11869.32|0
1643710200000|2022-02-01 10:10:00|11870.5|11870.5|11869.52|11869.52|11870.5|11870.5|11869.52|11869.52|0
1643710210000|2022-02-01 10:10:10|11869.94|11869.94|11869.6|11869.6|11869.94|11869.94|11869.6|11869.6|0
1643710220000|2022-02-01 10:10:20|11869.39|11869.39|11869.39|11869.39|11869.39|11869.39|11869.39|11869.39|0
1643710230000|2022-02-01 10:10:30|11869.27|11869.27|11869.27|11869.27|11869.27|11869.27|11868.08|11868.08|0
1643710240000|2022-02-01 10:10:40|11869.12|11869.12|11867.58|11867.58|11869.12|11869.12|11867.58|11867.58|0
1643710250000|2022-02-01 10:10:50|11867.27|11867.27|11868.46|11868.46|11868.46|11868.46|11867.27|11867.27|0
1643710260000|2022-02-01 10:11:00|11868.41|11868.41|11868.35|11868.35|11868.41|11868.41|11868.35|11868.35|0
1643710270000|2022-02-01 10:11:10|11868.56|11868.56|11869.87|11869.87|11870.08|11870.08|11868.56|11868.56|0
1643710280000|2022-02-01 10:11:20|11868.68|11868.68|11868.56|11868.56|11868.68|11868.68|11868.56|11868.56|0
1643710290000|2022-02-01 10:11:30|11868.44|11868.44|11868.55|11868.55|11868.55|11868.55|11868.44|11868.44|0
1643710300000|2022-02-01 10:11:40|11868.88|11868.88|11868.67|11868.67|11868.88|11868.88|11868.67|11868.67|0
1643710310000|2022-02-01 10:11:50|11868.51|11868.51|11868.51|11868.51|11868.51|11868.51|11868.51|11868.51|0
1643710340000|2022-02-01 10:12:20|11868.91|11868.91|11869.17|11869.17|11869.17|11869.17|11868.82|11868.82|0
1643710350000|2022-02-01 10:12:30|11869.57|11869.57|11869.31|11869.31|11869.77|11869.77|11869.31|11869.31|0
1643710370000|2022-02-01 10:12:50|11868.96|11868.96|11868.72|11868.72|11868.96|11868.96|11868.72|11868.72|0
1643710380000|2022-02-01 10:13:00|11868.77|11868.77|11868.88|11868.88|11868.88|11868.88|11868.77|11868.77|0
1643710390000|2022-02-01 10:13:10|11868.81|11868.81|11866.31|11866.31|11868.81|11868.81|11866.31|11866.31|0
1643710420000|2022-02-01 10:13:40|11865.33|11865.33|11863.8|11863.8|11865.33|11865.33|11863.8|11863.8|0
1643710430000|2022-02-01 10:13:50|11861.85|11861.85|11859.89|11859.89|11861.85|11861.85|11859.89|11859.89|0
1643710440000|2022-02-01 10:14:00|11859.11|11859.11|11859.49|11859.49|11859.49|11859.49|11859.11|11859.11|0
1643710450000|2022-02-01 10:14:10|11859.75|11859.75|11859.41|11859.41|11859.75|11859.75|11859.41|11859.41|0
1643710460000|2022-02-01 10:14:20|11859.26|11859.26|11859.26|11859.26|11859.26|11859.26|11859.26|11859.26|0
1643710470000|2022-02-01 10:14:30|11858.92|11858.92|11858.92|11858.92|11858.92|11858.92|11858.92|11858.92|0
1643710480000|2022-02-01 10:14:40|11859.32|11859.32|11859.53|11859.53|11859.53|11859.53|11859.29|11859.29|0
1643710490000|2022-02-01 10:14:50|11859.79|11859.79|11860.65|11860.65|11860.77|11860.77|11859.79|11859.79|0
1643710500000|2022-02-01 10:15:00|11860.8|11860.8|11862.18|11862.18|11862.18|11862.18|11860.8|11860.8|0
1643710510000|2022-02-01 10:15:10|11862.06|11862.06|11862.06|11862.06|11862.06|11862.06|11862.06|11862.06|0
1643710520000|2022-02-01 10:15:20|11862.18|11862.18|11863.37|11863.37|11863.37|11863.37|11862.18|11862.18|0
1643710530000|2022-02-01 10:15:30|11863.49|11863.49|11865.16|11865.16|11865.42|11865.42|11863.49|11863.49|0
1643710540000|2022-02-01 10:15:40|11865.73|11865.73|11866.88|11866.88|11866.88|11866.88|11865.73|11865.73|0
1643710550000|2022-02-01 10:15:50|11867.67|11867.67|11872|11872|11872|11872|11867.67|11867.67|0
1643710570000|2022-02-01 10:16:10|11871.66|11871.66|11871.66|11871.66|11871.66|11871.66|11871.66|11871.66|0
1643710580000|2022-02-01 10:16:20|11871.42|11871.42|11871.2|11871.2|11871.42|11871.42|11871.2|11871.2|0
1643710590000|2022-02-01 10:16:30|11871.6|11871.6|11871.88|11871.88|11872|11872|11871.6|11871.6|0
1643710610000|2022-02-01 10:16:50|11868.94|11868.94|11866.66|11866.66|11868.94|11868.94|11866.66|11866.66|0
1643710650000|2022-02-01 10:17:30|11866.54|11866.54|11865.66|11865.66|11866.54|11866.54|11865.66|11865.66|0
1643710660000|2022-02-01 10:17:40|11866.06|11866.06|11865.85|11865.85|11866.06|11866.06|11865.85|11865.85|0
1643710680000|2022-02-01 10:18:00|11865.51|11865.51|11865.51|11865.51|11865.51|11865.51|11865.51|11865.51|0
1643710690000|2022-02-01 10:18:10|11865.66|11865.66|11865.66|11865.66|11865.66|11865.66|11865.66|11865.66|0
1643710700000|2022-02-01 10:18:20|11865.97|11865.97|11867.55|11867.55|11867.55|11867.55|11865.97|11865.97|0
1643710710000|2022-02-01 10:18:30|11867.79|11867.79|11867.79|11867.79|11867.79|11867.79|11867.67|11867.67|0
1643710730000|2022-02-01 10:18:50|11867.67|11867.67|11867.67|11867.67|11867.67|11867.67|11867.67|11867.67|0
1643710740000|2022-02-01 10:19:00|11868.65|11868.65|11868.65|11868.65|11868.65|11868.65|11868.65|11868.65|0
1643710790000|2022-02-01 10:19:50|11868.88|11868.88|11869|11869|11869|11869|11868.88|11868.88|0
1643710800000|2022-02-01 10:20:00|11869.7|11869.7|11870.23|11870.23|11870.35|11870.35|11869.7|11869.7|0
1643710810000|2022-02-01 10:20:10|11870.47|11870.47|11871.91|11871.91|11871.96|11871.96|11870.47|11870.47|0
1643710820000|2022-02-01 10:20:20|11872.06|11872.06|11872.06|11872.06|11872.06|11872.06|11872.06|11872.06|0
1643710840000|2022-02-01 10:20:40|11871.72|11871.72|11871.29|11871.29|11871.72|11871.72|11871.29|11871.29|0
1643710860000|2022-02-01 10:21:00|11870.83|11870.83|11870.83|11870.83|11870.83|11870.83|11870.83|11870.83|0
1643710870000|2022-02-01 10:21:10|11870.71|11870.71|11866.28|11866.28|11870.71|11870.71|11866.28|11866.28|0
1643710880000|2022-02-01 10:21:20|11868.24|11868.24|11868.04|11868.04|11868.24|11868.24|11868.04|11868.04|0
1643710890000|2022-02-01 10:21:30|11867.83|11867.83|11867.83|11867.83|11867.83|11867.83|11867.83|11867.83|0
1643710910000|2022-02-01 10:21:50|11868.18|11868.18|11869.16|11869.16|11869.16|11869.16|11868.18|11868.18|0
1643710920000|2022-02-01 10:22:00|11868.97|11868.97|11868.97|11868.97|11868.97|11868.97|11868.97|11868.97|0
1643710940000|2022-02-01 10:22:20|11867.02|11867.02|11867.02|11867.02|11867.02|11867.02|11867.02|11867.02|0
1643710950000|2022-02-01 10:22:30|11866.59|11866.59|11865.61|11865.61|11866.59|11866.59|11865.61|11865.61|0
1643710960000|2022-02-01 10:22:40|11864.82|11864.82|11858|11858|11864.82|11864.82|11857.83|11857.83|0
1643710970000|2022-02-01 10:22:50|11857.83|11857.83|11857.83|11857.83|11857.83|11857.83|11857.83|11857.83|0
1643710990000|2022-02-01 10:23:10|11857.94|11857.94|11857.47|11857.47|11857.94|11857.94|11857.47|11857.47|0
1643711000000|2022-02-01 10:23:20|11857.07|11857.07|11856.97|11856.97|11858.25|11858.25|11856.97|11856.97|0
1643711010000|2022-02-01 10:23:30|11856.33|11856.33|11852|11852|11856.33|11856.33|11852|11852|0
1643711020000|2022-02-01 10:23:40|11851.88|11851.88|11852.11|11852.11|11852.11|11852.11|11849.75|11849.75|0
1643711030000|2022-02-01 10:23:50|11853.09|11853.09|11853.09|11853.09|11853.09|11853.09|11853.09|11853.09|0
1643711050000|2022-02-01 10:24:10|11853.61|11853.61|11853.59|11853.59|11853.61|11853.61|11853.35|11853.35|0
1643711060000|2022-02-01 10:24:20|11852.61|11852.61|11853.26|11853.26|11853.26|11853.26|11852.28|11852.28|0
1643711070000|2022-02-01 10:24:30|11853.38|11853.38|11853.15|11853.15|11853.38|11853.38|11853.15|11853.15|0
1643711080000|2022-02-01 10:24:40|11854.13|11854.13|11854.52|11854.52|11854.52|11854.52|11854.13|11854.13|0
1643711090000|2022-02-01 10:24:50|11854.67|11854.67|11855.65|11855.65|11855.65|11855.65|11854.67|11854.67|0
1643711100000|2022-02-01 10:25:00|11856.34|11856.34|11856.33|11856.33|11856.68|11856.68|11856.17|11856.17|0
1643711110000|2022-02-01 10:25:10|11855.99|11855.99|11859.13|11859.13|11859.13|11859.13|11855.99|11855.99|0
1643711140000|2022-02-01 10:25:40|11859.75|11859.75|11859.88|11859.88|11859.88|11859.88|11859.61|11859.61|0
1643711150000|2022-02-01 10:25:50|11860.27|11860.27|11860.07|11860.07|11860.27|11860.27|11860.07|11860.07|0
1643711170000|2022-02-01 10:26:10|11859.86|11859.86|11859.86|11859.86|11859.86|11859.86|11859.86|11859.86|0
1643711190000|2022-02-01 10:26:30|11860.09|11860.09|11860.09|11860.09|11860.09|11860.09|11860.09|11860.09|0
1643711200000|2022-02-01 10:26:40|11860.21|11860.21|11860.21|11860.21|11860.21|11860.21|11860.21|11860.21|0
1643711210000|2022-02-01 10:26:50|11860.7|11860.7|11860.7|11860.7|11860.7|11860.7|11860.7|11860.7|0
1643711220000|2022-02-01 10:27:00|11861.04|11861.04|11860.59|11860.59|11861.04|11861.04|11860.59|11860.59|0
1643711230000|2022-02-01 10:27:10|11860.99|11860.99|11860.99|11860.99|11860.99|11860.99|11860.99|11860.99|0
1643711240000|2022-02-01 10:27:20|11861.48|11861.48|11862.46|11862.46|11862.46|11862.46|11861.48|11861.48|0
1643711250000|2022-02-01 10:27:30|11861.48|11861.48|11861.88|11861.88|11861.88|11861.88|11861.48|11861.48|0
1643711270000|2022-02-01 10:27:50|11862|11862|11862|11862|11862|11862|11862|11862|0
1643711280000|2022-02-01 10:28:00|11862.15|11862.15|11861.79|11861.79|11862.15|11862.15|11861.58|11861.58|0
1643711310000|2022-02-01 10:28:30|11861.45|11861.45|11862.64|11862.64|11862.64|11862.64|11861.45|11861.45|0
1643711320000|2022-02-01 10:28:40|11862.85|11862.85|11862.85|11862.85|11862.85|11862.85|11862.85|11862.85|0
1643711330000|2022-02-01 10:28:50|11861.87|11861.87|11862.05|11862.05|11862.1|11862.1|11861.87|11861.87|0
1643711340000|2022-02-01 10:29:00|11862.29|11862.29|11862.29|11862.29|11862.29|11862.29|11862.29|11862.29|0
1643711350000|2022-02-01 10:29:10|11862.44|11862.44|11862.44|11862.44|11862.44|11862.44|11862.44|11862.44|0
1643711360000|2022-02-01 10:29:20|11862.09|11862.09|11862.09|11862.09|11862.09|11862.09|11862.09|11862.09|0
1643711370000|2022-02-01 10:29:30|11862.21|11862.21|11862.6|11862.6|11862.6|11862.6|11862.21|11862.21|0
1643711380000|2022-02-01 10:29:40|11863|11863|11863|11863|11863|11863|11863|11863|0
1643711390000|2022-02-01 10:29:50|11863.4|11863.4|11864.98|11864.98|11864.98|11864.98|11863.4|11863.4|0
1643711400000|2022-02-01 10:30:00|11864|11864|11863.48|11863.48|11864|11864|11863.48|11863.48|0
1643711410000|2022-02-01 10:30:10|11863.07|11863.07|11862.95|11862.95|11863.07|11863.07|11862.95|11862.95|0
1643711430000|2022-02-01 10:30:30|11863.07|11863.07|11863.02|11863.02|11863.07|11863.07|11863.02|11863.02|0
1643711440000|2022-02-01 10:30:40|11864.21|11864.21|11864.33|11864.33|11864.33|11864.33|11864.21|11864.21|0
1643711450000|2022-02-01 10:30:50|11864.21|11864.21|11865.19|11865.19|11865.19|11865.19|11864.21|11864.21|0
1643711460000|2022-02-01 10:31:00|11865.69|11865.69|11865.69|11865.69|11865.9|11865.9|11865.69|11865.69|0
1643711470000|2022-02-01 10:31:10|11865.82|11865.82|11866.33|11866.33|11866.33|11866.33|11865.82|11865.82|0
1643711480000|2022-02-01 10:31:20|11866.8|11866.8|11866.8|11866.8|11866.8|11866.8|11866.8|11866.8|0
1643711490000|2022-02-01 10:31:30|11867.01|11867.01|11867.63|11867.63|11867.63|11867.63|11867.01|11867.01|0
1643711500000|2022-02-01 10:31:40|11866.44|11866.44|11866.7|11866.7|11866.7|11866.7|11866.44|11866.44|0
1643711510000|2022-02-01 10:31:50|11867.1|11867.1|11867.1|11867.1|11867.1|11867.1|11867.1|11867.1|0
1643711540000|2022-02-01 10:32:20|11867.6|11867.6|11867.84|11867.84|11867.84|11867.84|11867.6|11867.6|0
1643711550000|2022-02-01 10:32:30|11868.44|11868.44|11868.25|11868.25|11868.44|11868.44|11868.25|11868.25|0
1643711560000|2022-02-01 10:32:40|11869.44|11869.44|11871.4|11871.4|11871.4|11871.4|11869.44|11869.44|0
1643711570000|2022-02-01 10:32:50|11871.19|11871.19|11870.77|11870.77|11871.19|11871.19|11870.77|11870.77|0
1643711590000|2022-02-01 10:33:10|11870.53|11870.53|11869.59|11869.59|11870.53|11870.53|11869.09|11869.09|0
1643711610000|2022-02-01 10:33:30|11869.8|11869.8|11869.8|11869.8|11869.8|11869.8|11869.8|11869.8|0
1643711620000|2022-02-01 10:33:40|11869.59|11869.59|11869.59|11869.59|11869.59|11869.59|11869.59|11869.59|0
1643711630000|2022-02-01 10:33:50|11870.29|11870.29|11870.29|11870.29|11870.29|11870.29|11870.29|11870.29|0
1643711640000|2022-02-01 10:34:00|11871.73|11871.73|11871.73|11871.73|11871.73|11871.73|11871.73|11871.73|0
1643711650000|2022-02-01 10:34:10|11871.99|11871.99|11871.99|11871.99|11871.99|11871.99|11871.99|11871.99|0
1643711660000|2022-02-01 10:34:20|11873.95|11873.95|11873.95|11873.95|11873.95|11873.95|11873.95|11873.95|0
1643711680000|2022-02-01 10:34:40|11874.06|11874.06|11874.06|11874.06|11874.06|11874.06|11874.06|11874.06|0
1643711690000|2022-02-01 10:34:50|11873.08|11873.08|11873.2|11873.2|11873.2|11873.2|11873.08|11873.08|0
1643711700000|2022-02-01 10:35:00|11874.23|11874.23|11876.19|11876.19|11876.19|11876.19|11874.23|11874.23|0
1643711710000|2022-02-01 10:35:10|11876.08|11876.08|11876.08|11876.08|11876.08|11876.08|11876.08|11876.08|0
1643711720000|2022-02-01 10:35:20|11875.96|11875.96|11875.81|11875.81|11875.96|11875.96|11875.81|11875.81|0
1643711730000|2022-02-01 10:35:30|11875.68|11875.68|11873.36|11873.36|11875.7|11875.7|11873.36|11873.36|0
1643711740000|2022-02-01 10:35:40|11873.51|11873.51|11873.51|11873.51|11873.51|11873.51|11873.51|11873.51|0
1643711750000|2022-02-01 10:35:50|11873.3|11873.3|11873.3|11873.3|11873.3|11873.3|11873.3|11873.3|0
1643711760000|2022-02-01 10:36:00|11873.04|11873.04|11871.98|11871.98|11873.17|11873.17|11871.98|11871.98|0
1643711780000|2022-02-01 10:36:20|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|0
1643711790000|2022-02-01 10:36:30|11871.16|11871.16|11871.16|11871.16|11871.16|11871.16|11871.16|11871.16|0
1643711810000|2022-02-01 10:36:50|11873.12|11873.12|11873.12|11873.12|11873.12|11873.12|11873.12|11873.12|0
1643711850000|2022-02-01 10:37:30|11873.24|11873.24|11873.24|11873.24|11873.24|11873.24|11873.24|11873.24|0
1643711860000|2022-02-01 10:37:40|11872.05|11872.05|11869.68|11869.68|11872.05|11872.05|11869.68|11869.68|0
1643711870000|2022-02-01 10:37:50|11869.89|11869.89|11869.89|11869.89|11869.89|11869.89|11869.89|11869.89|0
1643711880000|2022-02-01 10:38:00|11870.23|11870.23|11870.23|11870.23|11870.23|11870.23|11870.23|11870.23|0
1643711890000|2022-02-01 10:38:10|11870.39|11870.39|11871.57|11871.57|11871.57|11871.57|11870.39|11870.39|0
1643711900000|2022-02-01 10:38:20|11872.58|11872.58|11873.56|11873.56|11873.56|11873.56|11872.58|11872.58|0
1643711940000|2022-02-01 10:39:00|11873.44|11873.44|11873.44|11873.44|11873.44|11873.44|11873.44|11873.44|0
1643711950000|2022-02-01 10:39:10|11874.23|11874.23|11874.03|11874.03|11874.23|11874.23|11873.05|11873.05|0
1643711960000|2022-02-01 10:39:20|11874.43|11874.43|11874.43|11874.43|11874.43|11874.43|11874.43|11874.43|0
1643711970000|2022-02-01 10:39:30|11874.55|11874.55|11874.55|11874.55|11874.55|11874.55|11874.55|11874.55|0
1643711980000|2022-02-01 10:39:40|11874.97|11874.97|11874.8|11874.8|11874.97|11874.97|11874.8|11874.8|0
1643711990000|2022-02-01 10:39:50|11875.78|11875.78|11875.83|11875.83|11875.99|11875.99|11875.78|11875.78|0
1643712000000|2022-02-01 10:40:00|11875.6|11875.6|11877.38|11877.38|11877.38|11877.38|11875.48|11875.48|0
1643712010000|2022-02-01 10:40:10|11876.4|11876.4|11876.23|11876.23|11876.4|11876.4|11876.23|11876.23|0
1643712030000|2022-02-01 10:40:30|11875.84|11875.84|11875.42|11875.42|11875.84|11875.84|11875.42|11875.42|0
1643712040000|2022-02-01 10:40:40|11875.37|11875.37|11875.37|11875.37|11875.37|11875.37|11875.37|11875.37|0
1643712060000|2022-02-01 10:41:00|11876.35|11876.35|11876.35|11876.35|11876.35|11876.35|11876.35|11876.35|0
1643712070000|2022-02-01 10:41:10|11876.47|11876.47|11876.59|11876.59|11876.59|11876.59|11876.47|11876.47|0
1643712080000|2022-02-01 10:41:20|11876.47|11876.47|11876.24|11876.24|11876.47|11876.47|11876.24|11876.24|0
1643712090000|2022-02-01 10:41:30|11876.74|11876.74|11877.08|11877.08|11877.08|11877.08|11876.07|11876.07|0
1643712100000|2022-02-01 10:41:40|11876.91|11876.91|11876.91|11876.91|11876.91|11876.91|11876.91|11876.91|0
1643712120000|2022-02-01 10:42:00|11877.43|11877.43|11875.48|11875.48|11877.43|11877.43|11875.48|11875.48|0
1643712140000|2022-02-01 10:42:20|11874.97|11874.97|11874.97|11874.97|11874.97|11874.97|11874.97|11874.97|0
1643712150000|2022-02-01 10:42:30|11875.95|11875.95|11875.95|11875.95|11875.95|11875.95|11875.95|11875.95|0
1643712160000|2022-02-01 10:42:40|11876.16|11876.16|11877.14|11877.14|11877.14|11877.14|11876.16|11876.16|0
1643712170000|2022-02-01 10:42:50|11877.03|11877.03|11878.21|11878.21|11878.21|11878.21|11877.03|11877.03|0
1643712180000|2022-02-01 10:43:00|11880.29|11880.29|11881.27|11881.27|11881.27|11881.27|11880.29|11880.29|0
1643712190000|2022-02-01 10:43:10|11881.88|11881.88|11881.47|11881.47|11881.88|11881.88|11881.47|11881.47|0
1643712200000|2022-02-01 10:43:20|11881.56|11881.56|11881.56|11881.56|11881.56|11881.56|11881.56|11881.56|0
1643712210000|2022-02-01 10:43:30|11881.45|11881.45|11881|11881|11881.45|11881.45|11881|11881|0
1643712220000|2022-02-01 10:43:40|11880.77|11880.77|11880.77|11880.77|11880.77|11880.77|11880.77|11880.77|0
1643712230000|2022-02-01 10:43:50|11880.68|11880.68|11883.09|11883.09|11883.13|11883.13|11880.68|11880.68|0
1643712240000|2022-02-01 10:44:00|11883.02|11883.02|11883.02|11883.02|11883.02|11883.02|11883.02|11883.02|0
1643712250000|2022-02-01 10:44:10|11884.06|11884.06|11884.06|11884.06|11884.06|11884.06|11884.06|11884.06|0
1643712260000|2022-02-01 10:44:20|11885.04|11885.04|11883.31|11883.31|11885.04|11885.04|11883.31|11883.31|0
1643712270000|2022-02-01 10:44:30|11880.37|11880.37|11881.61|11881.61|11882.02|11882.02|11880.37|11880.37|0
1643712280000|2022-02-01 10:44:40|11881.4|11881.4|11880.45|11880.45|11881.4|11881.4|11880.45|11880.45|0
1643712290000|2022-02-01 10:44:50|11880.65|11880.65|11878.32|11878.32|11880.65|11880.65|11878.32|11878.32|0
1643712300000|2022-02-01 10:45:00|11877.82|11877.82|11875.83|11875.83|11877.82|11877.82|11875.83|11875.83|0
1643712320000|2022-02-01 10:45:20|11876.09|11876.09|11875.92|11875.92|11876.09|11876.09|11875.92|11875.92|0
1643712330000|2022-02-01 10:45:30|11876.9|11876.9|11876.9|11876.9|11876.9|11876.9|11876.9|11876.9|0
1643712340000|2022-02-01 10:45:40|11877.24|11877.24|11876.88|11876.88|11877.24|11877.24|11876.79|11876.79|0
1643712350000|2022-02-01 10:45:50|11877.86|11877.86|11877.86|11877.86|11877.86|11877.86|11877.86|11877.86|0
1643712360000|2022-02-01 10:46:00|11876.88|11876.88|11876.88|11876.88|11876.88|11876.88|11876.88|11876.88|0
1643712370000|2022-02-01 10:46:10|11876.77|11876.77|11877.51|11877.51|11877.51|11877.51|11876.77|11876.77|0
1643712380000|2022-02-01 10:46:20|11877.35|11877.35|11877.35|11877.35|11877.35|11877.35|11877.35|11877.35|0
1643712390000|2022-02-01 10:46:30|11877.51|11877.51|11877.35|11877.35|11877.51|11877.51|11877.35|11877.35|0
1643712400000|2022-02-01 10:46:40|11876.37|11876.37|11876.26|11876.26|11876.37|11876.37|11876.26|11876.26|0
1643712410000|2022-02-01 10:46:50|11875.46|11875.46|11874.53|11874.53|11875.46|11875.46|11874.53|11874.53|0
1643712420000|2022-02-01 10:47:00|11874.11|11874.11|11874.28|11874.28|11874.28|11874.28|11874.11|11874.11|0
1643712430000|2022-02-01 10:47:10|11874.44|11874.44|11873.3|11873.3|11874.44|11874.44|11873.3|11873.3|0
1643712450000|2022-02-01 10:47:30|11873.7|11873.7|11873.7|11873.7|11873.7|11873.7|11873.7|11873.7|0
1643712460000|2022-02-01 10:47:40|11873.53|11873.53|11873.53|11873.53|11873.53|11873.53|11873.53|11873.53|0
1643712470000|2022-02-01 10:47:50|11873.33|11873.33|11873.33|11873.33|11873.33|11873.33|11873.33|11873.33|0
1643712480000|2022-02-01 10:48:00|11873.45|11873.45|11873.33|11873.33|11873.45|11873.45|11873.33|11873.33|0
1643712490000|2022-02-01 10:48:10|11874.51|11874.51|11874.64|11874.64|11875.49|11875.49|11874.51|11874.51|0
1643712530000|2022-02-01 10:48:50|11875.62|11875.62|11875.62|11875.62|11875.62|11875.62|11875.62|11875.62|0
1643712540000|2022-02-01 10:49:00|11875.31|11875.31|11875.31|11875.31|11875.31|11875.31|11875.31|11875.31|0
1643712550000|2022-02-01 10:49:10|11875.19|11875.19|11875.03|11875.03|11875.19|11875.19|11875.03|11875.03|0
1643712560000|2022-02-01 10:49:20|11874.8|11874.8|11875|11875|11875|11875|11874.8|11874.8|0
1643712570000|2022-02-01 10:49:30|11876.19|11876.19|11876.3|11876.3|11876.3|11876.3|11876.19|11876.19|0
1643712610000|2022-02-01 10:50:10|11876.53|11876.53|11876.53|11876.53|11876.53|11876.53|11876.53|11876.53|0
1643712620000|2022-02-01 10:50:20|11877.03|11877.03|11877.03|11877.03|11877.03|11877.03|11877.03|11877.03|0
1643712640000|2022-02-01 10:50:40|11876.92|11876.92|11877.04|11877.04|11877.04|11877.04|11876.92|11876.92|0
1643712650000|2022-02-01 10:50:50|11876.93|11876.93|11877.33|11877.33|11877.33|11877.33|11876.93|11876.93|0
1643712670000|2022-02-01 10:51:10|11876.8|11876.8|11876.8|11876.8|11876.8|11876.8|11876.8|11876.8|0
1643712690000|2022-02-01 10:51:30|11876.59|11876.59|11876.59|11876.59|11876.59|11876.59|11876.59|11876.59|0
1643712700000|2022-02-01 10:51:40|11877.57|11877.57|11877.57|11877.57|11877.57|11877.57|11877.57|11877.57|0
1643712710000|2022-02-01 10:51:50|11877.07|11877.07|11874.9|11874.9|11877.07|11877.07|11874.9|11874.9|0
1643712720000|2022-02-01 10:52:00|11874.78|11874.78|11874.37|11874.37|11874.78|11874.78|11874.37|11874.37|0
1643712730000|2022-02-01 10:52:10|11873.91|11873.91|11873.86|11873.86|11873.91|11873.91|11873.86|11873.86|0
1643712740000|2022-02-01 10:52:20|11873.74|11873.74|11872.92|11872.92|11873.74|11873.74|11872.92|11872.92|0
1643712750000|2022-02-01 10:52:30|11871.94|11871.94|11870.61|11870.61|11871.94|11871.94|11870.61|11870.61|0
1643712760000|2022-02-01 10:52:40|11870.22|11870.22|11868.83|11868.83|11870.22|11870.22|11868.83|11868.83|0
1643712770000|2022-02-01 10:52:50|11867.64|11867.64|11865.95|11865.95|11867.64|11867.64|11865.95|11865.95|0
1643712780000|2022-02-01 10:53:00|11863.99|11863.99|11863.8|11863.8|11863.99|11863.99|11863.59|11863.59|0
1643712790000|2022-02-01 10:53:10|11863.63|11863.63|11863.63|11863.63|11863.63|11863.63|11863.63|11863.63|0
1643712800000|2022-02-01 10:53:20|11864.61|11864.61|11864.78|11864.78|11864.78|11864.78|11864.61|11864.61|0
1643712810000|2022-02-01 10:53:30|11864.54|11864.54|11863.94|11863.94|11864.54|11864.54|11863.94|11863.94|0
1643712820000|2022-02-01 10:53:40|11864.92|11864.92|11864.92|11864.92|11864.92|11864.92|11864.92|11864.92|0
1643712840000|2022-02-01 10:54:00|11863.94|11863.94|11863.94|11863.94|11863.94|11863.94|11863.94|11863.94|0
1643712870000|2022-02-01 10:54:30|11863.82|11863.82|11863.82|11863.82|11863.82|11863.82|11863.82|11863.82|0
1643712880000|2022-02-01 10:54:40|11863.94|11863.94|11863.94|11863.94|11863.94|11863.94|11863.94|11863.94|0
1643712900000|2022-02-01 10:55:00|11863.79|11863.79|11865|11865|11866.1|11866.1|11863.79|11863.79|0
1643712920000|2022-02-01 10:55:20|11864.81|11864.81|11864.81|11864.81|11864.81|11864.81|11864.81|11864.81|0
1643712930000|2022-02-01 10:55:30|11863.83|11863.83|11865.67|11865.67|11865.67|11865.67|11863.71|11863.71|0
1643712940000|2022-02-01 10:55:40|11866.65|11866.65|11865.47|11865.47|11866.65|11866.65|11865.47|11865.47|0
1643712970000|2022-02-01 10:56:10|11865.26|11865.26|11865.26|11865.26|11865.26|11865.26|11865.26|11865.26|0
1643713020000|2022-02-01 10:57:00|11864.28|11864.28|11864.28|11864.28|11864.28|11864.28|11864.28|11864.28|0
1643713030000|2022-02-01 10:57:10|11864.44|11864.44|11863.43|11863.43|11864.44|11864.44|11863.43|11863.43|0
1643713060000|2022-02-01 10:57:40|11863.31|11863.31|11863.31|11863.31|11863.31|11863.31|11863.31|11863.31|0
1643713080000|2022-02-01 10:58:00|11863.2|11863.2|11863.2|11863.2|11863.2|11863.2|11863.08|11863.08|0
1643713100000|2022-02-01 10:58:20|11862.85|11862.85|11861.87|11861.87|11862.85|11862.85|11861.87|11861.87|0
1643713110000|2022-02-01 10:58:30|11861.52|11861.52|11861.09|11861.09|11861.65|11861.65|11861.09|11861.09|0
1643713130000|2022-02-01 10:58:50|11859.91|11859.91|11859.91|11859.91|11859.91|11859.91|11859.91|11859.91|0
1643713140000|2022-02-01 10:59:00|11860.95|11860.95|11860.25|11860.25|11860.95|11860.95|11860.25|11860.25|0
1643713160000|2022-02-01 10:59:20|11860.18|11860.18|11859.84|11859.84|11860.18|11860.18|11859.84|11859.84|0
1643713170000|2022-02-01 10:59:30|11860.04|11860.04|11859.06|11859.06|11860.04|11860.04|11859.06|11859.06|0
1643713180000|2022-02-01 10:59:40|11858.83|11858.83|11858.83|11858.83|11858.83|11858.83|11858.83|11858.83|0
1643713190000|2022-02-01 10:59:50|11859.23|11859.23|11857.54|11857.54|11859.23|11859.23|11857.54|11857.54|0
1643713200000|2022-02-01 11:00:00|11856.36|11856.36|11857.15|11857.15|11857.15|11857.15|11856.36|11856.36|0
1643713220000|2022-02-01 11:00:20|11856.89|11856.89|11856.32|11856.32|11856.89|11856.89|11856.32|11856.32|0
1643713230000|2022-02-01 11:00:30|11857.3|11857.3|11858.48|11858.48|11858.48|11858.48|11857.3|11857.3|0
1643713240000|2022-02-01 11:00:40|11858.12|11858.12|11858|11858|11858.12|11858.12|11858|11858|0
1643713260000|2022-02-01 11:01:00|11857.87|11857.87|11856.9|11856.9|11857.87|11857.87|11856.9|11856.9|0
1643713280000|2022-02-01 11:01:20|11856.64|11856.64|11856.64|11856.64|11856.64|11856.64|11856.64|11856.64|0
1643713310000|2022-02-01 11:01:50|11856.29|11856.29|11855.49|11855.49|11856.29|11856.29|11855.49|11855.49|0
1643713320000|2022-02-01 11:02:00|11855.23|11855.23|11855.31|11855.31|11855.31|11855.31|11855.23|11855.23|0
1643713330000|2022-02-01 11:02:10|11856.29|11856.29|11856.29|11856.29|11856.29|11856.29|11856.29|11856.29|0
1643713340000|2022-02-01 11:02:20|11856.53|11856.53|11857.51|11857.51|11857.51|11857.51|11856.53|11856.53|0
1643713350000|2022-02-01 11:02:30|11859.2|11859.2|11859.65|11859.65|11859.8|11859.8|11859.2|11859.2|0
1643713360000|2022-02-01 11:02:40|11860|11860|11860.34|11860.34|11860.34|11860.34|11860|11860|0
1643713370000|2022-02-01 11:02:50|11861.53|11861.53|11863.47|11863.47|11865.21|11865.21|11861.53|11861.53|0
1643713380000|2022-02-01 11:03:00|11865.42|11865.42|11864.35|11864.35|11865.53|11865.53|11864.35|11864.35|0
1643713400000|2022-02-01 11:03:20|11864.47|11864.47|11864.47|11864.47|11864.47|11864.47|11864.47|11864.47|0
1643713410000|2022-02-01 11:03:30|11864.55|11864.55|11864.44|11864.44|11864.55|11864.55|11864.44|11864.44|0
1643713440000|2022-02-01 11:04:00|11864.53|11864.53|11859.03|11859.03|11864.53|11864.53|11859.03|11859.03|0
1643713450000|2022-02-01 11:04:10|11860.01|11860.01|11859.5|11859.5|11860.01|11860.01|11859.5|11859.5|0
1643713460000|2022-02-01 11:04:20|11859.61|11859.61|11859.61|11859.61|11859.61|11859.61|11859.61|11859.61|0
1643713470000|2022-02-01 11:04:30|11859.5|11859.5|11859.5|11859.5|11859.5|11859.5|11859.5|11859.5|0
1643713480000|2022-02-01 11:04:40|11858.52|11858.52|11857.13|11857.13|11858.76|11858.76|11857.13|11857.13|0
1643713490000|2022-02-01 11:04:50|11856.97|11856.97|11856.97|11856.97|11856.97|11856.97|11856.97|11856.97|0
1643713500000|2022-02-01 11:05:00|11857.94|11857.94|11857.94|11857.94|11857.94|11857.94|11857.94|11857.94|0
1643713510000|2022-02-01 11:05:10|11856.97|11856.97|11854.39|11854.39|11857.08|11857.08|11854.39|11854.39|0
1643713520000|2022-02-01 11:05:20|11853.2|11853.2|11855.16|11855.16|11855.16|11855.16|11853.2|11853.2|0
1643713530000|2022-02-01 11:05:30|11856.14|11856.14|11857.14|11857.14|11857.14|11857.14|11856.14|11856.14|0
1643713590000|2022-02-01 11:06:30|11857.49|11857.49|11857.7|11857.7|11857.82|11857.82|11857.49|11857.49|0
1643713600000|2022-02-01 11:06:40|11858.68|11858.68|11857.7|11857.7|11858.68|11858.68|11857.7|11857.7|0
1643713610000|2022-02-01 11:06:50|11858.68|11858.68|11858.56|11858.56|11858.68|11858.68|11858.44|11858.44|0
1643713630000|2022-02-01 11:07:10|11858.44|11858.44|11858.44|11858.44|11858.44|11858.44|11858.44|11858.44|0
1643713640000|2022-02-01 11:07:20|11858.1|11858.1|11858.1|11858.1|11858.1|11858.1|11858.1|11858.1|0
1643713660000|2022-02-01 11:07:40|11859.28|11859.28|11859.28|11859.28|11859.28|11859.28|11859.28|11859.28|0
1643713680000|2022-02-01 11:08:00|11859.07|11859.07|11859.07|11859.07|11859.07|11859.07|11859.07|11859.07|0
1643713690000|2022-02-01 11:08:10|11858.99|11858.99|11858.99|11858.99|11858.99|11858.99|11858.99|11858.99|0
1643713700000|2022-02-01 11:08:20|11859.39|11859.39|11858.21|11858.21|11859.39|11859.39|11858.21|11858.21|0
1643713710000|2022-02-01 11:08:30|11858|11858|11858.11|11858.11|11858.11|11858.11|11858|11858|0
1643713720000|2022-02-01 11:08:40|11858.28|11858.28|11858.11|11858.11|11858.28|11858.28|11858.11|11858.11|0
1643713730000|2022-02-01 11:08:50|11857.96|11857.96|11857.86|11857.86|11857.96|11857.96|11857.81|11857.81|0
1643713740000|2022-02-01 11:09:00|11858.02|11858.02|11859.58|11859.58|11859.58|11859.58|11858.02|11858.02|0
1643713770000|2022-02-01 11:09:30|11860.56|11860.56|11860.46|11860.46|11860.56|11860.56|11860.34|11860.34|0
1643713810000|2022-02-01 11:10:10|11859.48|11859.48|11859.48|11859.48|11859.48|11859.48|11859.48|11859.48|0
1643713820000|2022-02-01 11:10:20|11859.72|11859.72|11859.72|11859.72|11859.72|11859.72|11859.72|11859.72|0
1643713840000|2022-02-01 11:10:40|11859.6|11859.6|11859.6|11859.6|11859.6|11859.6|11859.6|11859.6|0
1643713850000|2022-02-01 11:10:50|11858.63|11858.63|11857.89|11857.89|11858.63|11858.63|11857.89|11857.89|0
1643713860000|2022-02-01 11:11:00|11858.12|11858.12|11858.12|11858.12|11858.12|11858.12|11858.12|11858.12|0
1643713870000|2022-02-01 11:11:10|11857.91|11857.91|11857.91|11857.91|11857.91|11857.91|11857.91|11857.91|0
1643713880000|2022-02-01 11:11:20|11857.4|11857.4|11857.73|11857.73|11857.73|11857.73|11857.4|11857.4|0
1643713920000|2022-02-01 11:12:00|11857.39|11857.39|11859.35|11859.35|11859.35|11859.35|11857.39|11857.39|0
1643713940000|2022-02-01 11:12:20|11858.37|11858.37|11859.14|11859.14|11859.14|11859.14|11858.16|11858.16|0
1643713970000|2022-02-01 11:12:50|11858.99|11858.99|11856.82|11856.82|11858.99|11858.99|11856.82|11856.82|0
1643713980000|2022-02-01 11:13:00|11856.4|11856.4|11856.4|11856.4|11856.4|11856.4|11856.4|11856.4|0
1643714000000|2022-02-01 11:13:20|11856|11856|11854.9|11854.9|11856|11856|11854.9|11854.9|0
1643714010000|2022-02-01 11:13:30|11854.73|11854.73|11852.54|11852.54|11854.73|11854.73|11852.54|11852.54|0
1643714030000|2022-02-01 11:13:50|11852.32|11852.32|11852.32|11852.32|11852.32|11852.32|11852.32|11852.32|0
1643714040000|2022-02-01 11:14:00|11852.68|11852.68|11852.33|11852.33|11852.68|11852.68|11852.33|11852.33|0
1643714070000|2022-02-01 11:14:30|11852.12|11852.12|11852.12|11852.12|11852.12|11852.12|11851.14|11851.14|0
1643714100000|2022-02-01 11:15:00|11853.31|11853.31|11852.33|11852.33|11853.31|11853.31|11852.33|11852.33|0
1643714110000|2022-02-01 11:15:10|11852.21|11852.21|11852.21|11852.21|11852.21|11852.21|11852.21|11852.21|0
1643714140000|2022-02-01 11:15:40|11852.61|11852.61|11852.61|11852.61|11852.61|11852.61|11852.61|11852.61|0
1643714150000|2022-02-01 11:15:50|11852.73|11852.73|11853.28|11853.28|11853.28|11853.28|11852.73|11852.73|0
1643714160000|2022-02-01 11:16:00|11852.94|11852.94|11852.94|11852.94|11852.94|11852.94|11852.94|11852.94|0
1643714190000|2022-02-01 11:16:30|11853.28|11853.28|11853.28|11853.28|11853.28|11853.28|11853.28|11853.28|0
1643714200000|2022-02-01 11:16:40|11853.8|11853.8|11853.68|11853.68|11853.8|11853.8|11853.68|11853.68|0
1643714210000|2022-02-01 11:16:50|11854.66|11854.66|11856.99|11856.99|11856.99|11856.99|11854.66|11854.66|0
1643714240000|2022-02-01 11:17:20|11856.83|11856.83|11858.79|11858.79|11858.79|11858.79|11856.83|11856.83|0
1643714250000|2022-02-01 11:17:30|11858.44|11858.44|11860.61|11860.61|11860.61|11860.61|11858.44|11858.44|0
1643714260000|2022-02-01 11:17:40|11859.42|11859.42|11859.42|11859.42|11859.42|11859.42|11859.42|11859.42|0
1643714270000|2022-02-01 11:17:50|11859.38|11859.38|11859.16|11859.16|11859.38|11859.38|11859.04|11859.04|0
1643714280000|2022-02-01 11:18:00|11858.81|11858.81|11858.81|11858.81|11858.81|11858.81|11858.81|11858.81|0
1643714290000|2022-02-01 11:18:10|11855.88|11855.88|11856.69|11856.69|11856.86|11856.86|11855.88|11855.88|0
1643714300000|2022-02-01 11:18:20|11857.67|11857.67|11857.67|11857.67|11857.67|11857.67|11857.67|11857.67|0
1643714320000|2022-02-01 11:18:40|11856.69|11856.69|11856.69|11856.69|11856.69|11856.69|11856.69|11856.69|0
1643714330000|2022-02-01 11:18:50|11855.71|11855.71|11853.82|11853.82|11855.71|11855.71|11853.82|11853.82|0
1643714340000|2022-02-01 11:19:00|11853.56|11853.56|11853.82|11853.82|11853.82|11853.82|11853.56|11853.56|0
1643714350000|2022-02-01 11:19:10|11854.8|11854.8|11855.26|11855.26|11855.26|11855.26|11854.8|11854.8|0
1643714360000|2022-02-01 11:19:20|11855.47|11855.47|11854.49|11854.49|11855.47|11855.47|11854.49|11854.49|0
1643714370000|2022-02-01 11:19:30|11854.61|11854.61|11854.61|11854.61|11854.61|11854.61|11854.61|11854.61|0
1643714390000|2022-02-01 11:19:50|11854.44|11854.44|11854.44|11854.44|11854.44|11854.44|11854.44|11854.44|0
1643714400000|2022-02-01 11:20:00|11855.42|11855.42|11855.42|11855.42|11855.42|11855.42|11855.42|11855.42|0
1643714410000|2022-02-01 11:20:10|11856.62|11856.62|11857.8|11857.8|11857.8|11857.8|11856.62|11856.62|0
1643714420000|2022-02-01 11:20:20|11858.99|11858.99|11858.3|11858.3|11858.99|11858.99|11858.3|11858.3|0
1643714430000|2022-02-01 11:20:30|11858.41|11858.41|11857.43|11857.43|11858.41|11858.41|11857.43|11857.43|0
1643714440000|2022-02-01 11:20:40|11857.2|11857.2|11857.2|11857.2|11857.2|11857.2|11857.2|11857.2|0
1643714460000|2022-02-01 11:21:00|11856.85|11856.85|11857.83|11857.83|11857.83|11857.83|11856.85|11856.85|0
1643714480000|2022-02-01 11:21:20|11858.81|11858.81|11858.46|11858.46|11858.81|11858.81|11858.46|11858.46|0
1643714490000|2022-02-01 11:21:30|11858.7|11858.7|11857.51|11857.51|11858.7|11858.7|11857.51|11857.51|0
1643714500000|2022-02-01 11:21:40|11857.17|11857.17|11856.82|11856.82|11857.17|11857.17|11856.82|11856.82|0
1643714510000|2022-02-01 11:21:50|11857.03|11857.03|11857.38|11857.38|11857.38|11857.38|11857.03|11857.03|0
1643714520000|2022-02-01 11:22:00|11857.72|11857.72|11858.07|11858.07|11858.07|11858.07|11857.72|11857.72|0
1643714530000|2022-02-01 11:22:10|11857.72|11857.72|11857.72|11857.72|11857.72|11857.72|11857.72|11857.72|0
1643714550000|2022-02-01 11:22:30|11857.16|11857.16|11857.43|11857.43|11858.53|11858.53|11857.16|11857.16|0
1643714560000|2022-02-01 11:22:40|11857.22|11857.22|11857.15|11857.15|11857.22|11857.22|11857.15|11857.15|0
1643714580000|2022-02-01 11:23:00|11857.03|11857.03|11857.03|11857.03|11857.03|11857.03|11857.03|11857.03|0
1643714590000|2022-02-01 11:23:10|11856.86|11856.86|11856.95|11856.95|11857.03|11857.03|11856.86|11856.86|0
1643714600000|2022-02-01 11:23:20|11855.97|11855.97|11855.84|11855.84|11855.97|11855.97|11855.71|11855.71|0
1643714610000|2022-02-01 11:23:30|11856.82|11856.82|11856.26|11856.26|11856.82|11856.82|11856.26|11856.26|0
1643714630000|2022-02-01 11:23:50|11855.28|11855.28|11854.94|11854.94|11855.28|11855.28|11854.94|11854.94|0
1643714640000|2022-02-01 11:24:00|11856.61|11856.61|11856.61|11856.61|11856.61|11856.61|11856.61|11856.61|0
1643714650000|2022-02-01 11:24:10|11857.59|11857.59|11861.24|11861.24|11861.24|11861.24|11857.59|11857.59|0
1643714660000|2022-02-01 11:24:20|11859.28|11859.28|11859.28|11859.28|11859.28|11859.28|11859.28|11859.28|0
1643714670000|2022-02-01 11:24:30|11861.24|11861.24|11861.24|11861.24|11861.24|11861.24|11861.24|11861.24|0
1643714680000|2022-02-01 11:24:40|11860.26|11860.26|11860.26|11860.26|11860.26|11860.26|11860.26|11860.26|0
1643714690000|2022-02-01 11:24:50|11861.24|11861.24|11861.24|11861.24|11861.24|11861.24|11861.24|11861.24|0
1643714700000|2022-02-01 11:25:00|11860.89|11860.89|11860.89|11860.89|11860.89|11860.89|11859.91|11859.91|0
1643714710000|2022-02-01 11:25:10|11861.87|11861.87|11861.87|11861.87|11861.87|11861.87|11861.87|11861.87|0
1643714720000|2022-02-01 11:25:20|11861.52|11861.52|11861.52|11861.52|11861.52|11861.52|11861.52|11861.52|0
1643714730000|2022-02-01 11:25:30|11861.42|11861.42|11860.44|11860.44|11861.42|11861.42|11859.46|11859.46|0
1643714750000|2022-02-01 11:25:50|11859.46|11859.46|11859.3|11859.3|11859.46|11859.46|11859.3|11859.3|0
1643714760000|2022-02-01 11:26:00|11859.09|11859.09|11859.32|11859.32|11859.32|11859.32|11858.97|11858.97|0
1643714780000|2022-02-01 11:26:20|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|0
1643714790000|2022-02-01 11:26:30|11860.04|11860.04|11860.51|11860.51|11860.51|11860.51|11860.04|11860.04|0
1643714800000|2022-02-01 11:26:40|11861.48|11861.48|11862.84|11862.84|11862.84|11862.84|11861.48|11861.48|0
1643714810000|2022-02-01 11:26:50|11863.82|11863.82|11862.84|11862.84|11863.82|11863.82|11862.84|11862.84|0
1643714820000|2022-02-01 11:27:00|11863.34|11863.34|11866.27|11866.27|11866.69|11866.69|11863.34|11863.34|0
1643714840000|2022-02-01 11:27:20|11865.8|11865.8|11865.08|11865.08|11866.27|11866.27|11865.08|11865.08|0
1643714850000|2022-02-01 11:27:30|11864.1|11864.1|11864.1|11864.1|11864.1|11864.1|11864.1|11864.1|0
1643714880000|2022-02-01 11:28:00|11864.31|11864.31|11864.21|11864.21|11864.31|11864.31|11863.41|11863.41|0
1643714900000|2022-02-01 11:28:20|11864.45|11864.45|11864.33|11864.33|11864.45|11864.45|11864.33|11864.33|0
1643714910000|2022-02-01 11:28:30|11863.35|11863.35|11863.35|11863.35|11863.35|11863.35|11863.35|11863.35|0
1643714920000|2022-02-01 11:28:40|11863.27|11863.27|11864.25|11864.25|11864.25|11864.25|11863.27|11863.27|0
1643714930000|2022-02-01 11:28:50|11864.46|11864.46|11864.58|11864.58|11864.58|11864.58|11864.46|11864.46|0
1643714940000|2022-02-01 11:29:00|11863.98|11863.98|11864.32|11864.32|11864.32|11864.32|11863.98|11863.98|0
1643714950000|2022-02-01 11:29:10|11864.53|11864.53|11864.53|11864.53|11864.53|11864.53|11864.53|11864.53|0
1643714960000|2022-02-01 11:29:20|11864.18|11864.18|11864.53|11864.53|11864.53|11864.53|11864.18|11864.18|0
1643714970000|2022-02-01 11:29:30|11864.69|11864.69|11864.31|11864.31|11864.69|11864.69|11864.31|11864.31|0
1643714980000|2022-02-01 11:29:40|11863.91|11863.91|11862.93|11862.93|11864.89|11864.89|11862.93|11862.93|0
1643714990000|2022-02-01 11:29:50|11862.59|11862.59|11863.19|11863.19|11863.19|11863.19|11862.59|11862.59|0
1643715000000|2022-02-01 11:30:00|11862.85|11862.85|11865.01|11865.01|11865.01|11865.01|11862.85|11862.85|0
1643715010000|2022-02-01 11:30:10|11865.36|11865.36|11865.36|11865.36|11865.36|11865.36|11865.36|11865.36|0
1643715020000|2022-02-01 11:30:20|11866.54|11866.54|11868.13|11868.13|11868.59|11868.59|11866.54|11866.54|0
1643715040000|2022-02-01 11:30:40|11868.01|11868.01|11868.17|11868.17|11868.17|11868.17|11868.01|11868.01|0
1643715050000|2022-02-01 11:30:50|11869.36|11869.36|11869.36|11869.36|11869.36|11869.36|11869.36|11869.36|0
1643715070000|2022-02-01 11:31:10|11870.34|11870.34|11871.37|11871.37|11871.37|11871.37|11870.34|11870.34|0
1643715090000|2022-02-01 11:31:30|11871.03|11871.03|11870.94|11870.94|11871.03|11871.03|11870.68|11870.68|0
1643715100000|2022-02-01 11:31:40|11872.13|11872.13|11872.13|11872.13|11872.13|11872.13|11872.13|11872.13|0
1643715110000|2022-02-01 11:31:50|11872.45|11872.45|11872.45|11872.45|11872.45|11872.45|11872.45|11872.45|0
1643715120000|2022-02-01 11:32:00|11873|11873|11873.58|11873.58|11873.58|11873.58|11873|11873|0
1643715130000|2022-02-01 11:32:10|11873.43|11873.43|11874.41|11874.41|11874.41|11874.41|11873.43|11873.43|0
1643715170000|2022-02-01 11:32:50|11874.62|11874.62|11874.62|11874.62|11874.79|11874.79|11874.62|11874.62|0
1643715180000|2022-02-01 11:33:00|11873.43|11873.43|11873.43|11873.43|11873.43|11873.43|11873.43|11873.43|0
1643715190000|2022-02-01 11:33:10|11872.94|11872.94|11873.43|11873.43|11873.43|11873.43|11872.94|11872.94|0
1643715200000|2022-02-01 11:33:20|11873.09|11873.09|11872.46|11872.46|11873.09|11873.09|11872.46|11872.46|0
1643715210000|2022-02-01 11:33:30|11872.62|11872.62|11870.67|11870.67|11872.62|11872.62|11870.67|11870.67|0
1643715220000|2022-02-01 11:33:40|11870.79|11870.79|11870.79|11870.79|11870.79|11870.79|11870.79|11870.79|0
1643715240000|2022-02-01 11:34:00|11869.81|11869.81|11872.25|11872.25|11872.25|11872.25|11869.81|11869.81|0
1643715250000|2022-02-01 11:34:10|11873.23|11873.23|11872.73|11872.73|11873.23|11873.23|11872.73|11872.73|0
1643715260000|2022-02-01 11:34:20|11873.08|11873.08|11873.08|11873.08|11873.08|11873.08|11873.08|11873.08|0
1643715280000|2022-02-01 11:34:40|11872.84|11872.84|11872.71|11872.71|11872.84|11872.84|11872.71|11872.71|0
1643715290000|2022-02-01 11:34:50|11873.69|11873.69|11873.88|11873.88|11873.88|11873.88|11873.69|11873.69|0
1643715300000|2022-02-01 11:35:00|11873.52|11873.52|11873.52|11873.52|11873.52|11873.52|11873.52|11873.52|0
1643715320000|2022-02-01 11:35:20|11873.94|11873.94|11873.94|11873.94|11873.94|11873.94|11873.94|11873.94|0
1643715330000|2022-02-01 11:35:30|11874.92|11874.92|11872.96|11872.96|11874.92|11874.92|11872.96|11872.96|0
1643715340000|2022-02-01 11:35:40|11873.38|11873.38|11873.17|11873.17|11873.38|11873.38|11873.17|11873.17|0
1643715360000|2022-02-01 11:36:00|11873.86|11873.86|11874.21|11874.21|11874.21|11874.21|11873.86|11873.86|0
1643715370000|2022-02-01 11:36:10|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|0
1643715380000|2022-02-01 11:36:20|11875.56|11875.56|11875.56|11875.56|11875.56|11875.56|11875.56|11875.56|0
1643715390000|2022-02-01 11:36:30|11874.58|11874.58|11873.39|11873.39|11874.58|11874.58|11873.39|11873.39|0
1643715400000|2022-02-01 11:36:40|11873.52|11873.52|11873.52|11873.52|11873.52|11873.52|11873.52|11873.52|0
1643715410000|2022-02-01 11:36:50|11873.12|11873.12|11873.12|11873.12|11873.12|11873.12|11873.12|11873.12|0
1643715420000|2022-02-01 11:37:00|11872.91|11872.91|11872.91|11872.91|11872.91|11872.91|11872.91|11872.91|0
1643715430000|2022-02-01 11:37:10|11872.79|11872.79|11872.79|11872.79|11872.79|11872.79|11872.79|11872.79|0
1643715450000|2022-02-01 11:37:30|11873.98|11873.98|11875.96|11875.96|11876.36|11876.36|11873.98|11873.98|0
1643715460000|2022-02-01 11:37:40|11875.56|11875.56|11876.36|11876.36|11876.36|11876.36|11875.56|11875.56|0
1643715480000|2022-02-01 11:38:00|11876.13|11876.13|11876.13|11876.13|11876.13|11876.13|11876.13|11876.13|0
1643715490000|2022-02-01 11:38:10|11875.97|11875.97|11878.91|11878.91|11878.91|11878.91|11875.97|11875.97|0
1643715500000|2022-02-01 11:38:20|11879.03|11879.03|11878.91|11878.91|11879.03|11879.03|11878.91|11878.91|0
1643715510000|2022-02-01 11:38:30|11879.03|11879.03|11879.9|11879.9|11879.9|11879.9|11879.03|11879.03|0
1643715520000|2022-02-01 11:38:40|11879.83|11879.83|11879.83|11879.83|11879.83|11879.83|11879.83|11879.83|0
1643715530000|2022-02-01 11:38:50|11878.85|11878.85|11879.69|11879.69|11879.83|11879.83|11878.85|11878.85|0
1643715560000|2022-02-01 11:39:20|11879.77|11879.77|11879.77|11879.77|11879.77|11879.77|11879.77|11879.77|0
1643715580000|2022-02-01 11:39:40|11879.69|11879.69|11879.69|11879.69|11879.69|11879.69|11879.69|11879.69|0
1643715590000|2022-02-01 11:39:50|11879.45|11879.45|11879.45|11879.45|11879.45|11879.45|11879.45|11879.45|0
1643715610000|2022-02-01 11:40:10|11881.82|11881.82|11882.03|11882.03|11883.01|11883.01|11881.82|11881.82|0
1643715620000|2022-02-01 11:40:20|11880.85|11880.85|11880.85|11880.85|11880.85|11880.85|11880.85|11880.85|0
1643715630000|2022-02-01 11:40:30|11881.25|11881.25|11881.25|11881.25|11881.25|11881.25|11881.25|11881.25|0
1643715640000|2022-02-01 11:40:40|11880.9|11880.9|11876.78|11876.78|11880.9|11880.9|11876.78|11876.78|0
1643715650000|2022-02-01 11:40:50|11876.52|11876.52|11875.33|11875.33|11876.52|11876.52|11875.33|11875.33|0
1643715660000|2022-02-01 11:41:00|11875.12|11875.12|11874.31|11874.31|11875.29|11875.29|11872.35|11872.35|0
1643715710000|2022-02-01 11:41:50|11873.33|11873.33|11875.29|11875.29|11875.29|11875.29|11873.33|11873.33|0
1643715720000|2022-02-01 11:42:00|11875.68|11875.68|11875.68|11875.68|11875.68|11875.68|11875.68|11875.68|0
1643715730000|2022-02-01 11:42:10|11875.48|11875.48|11875.41|11875.41|11875.48|11875.48|11875.41|11875.41|0
1643715740000|2022-02-01 11:42:20|11875.53|11875.53|11875.38|11875.38|11875.53|11875.53|11875.38|11875.38|0
1643715770000|2022-02-01 11:42:50|11873.42|11873.42|11873.42|11873.42|11873.42|11873.42|11873.42|11873.42|0
1643715780000|2022-02-01 11:43:00|11873.21|11873.21|11870.8|11870.8|11873.21|11873.21|11870.6|11870.6|0
1643715790000|2022-02-01 11:43:10|11871.99|11871.99|11871.99|11871.99|11871.99|11871.99|11871.99|11871.99|0
1643715800000|2022-02-01 11:43:20|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|0
1643715810000|2022-02-01 11:43:30|11873.12|11873.12|11870.13|11870.13|11873.12|11873.12|11870.13|11870.13|0
1643715820000|2022-02-01 11:43:40|11871.11|11871.11|11871.11|11871.11|11871.11|11871.11|11871.11|11871.11|0
1643715830000|2022-02-01 11:43:50|11872.29|11872.29|11873.09|11873.09|11873.09|11873.09|11872.29|11872.29|0
1643715840000|2022-02-01 11:44:00|11873.01|11873.01|11873.01|11873.01|11873.01|11873.01|11873.01|11873.01|0
1643715850000|2022-02-01 11:44:10|11871.83|11871.83|11871.32|11871.32|11871.83|11871.83|11871.32|11871.32|0
1643715860000|2022-02-01 11:44:20|11870.53|11870.53|11867.38|11867.38|11871.5|11871.5|11867.38|11867.38|0
1643715870000|2022-02-01 11:44:30|11866.98|11866.98|11866.98|11866.98|11866.98|11866.98|11866.98|11866.98|0
1643715880000|2022-02-01 11:44:40|11866.83|11866.83|11867.66|11867.66|11867.66|11867.66|11866.68|11866.68|0
1643715890000|2022-02-01 11:44:50|11866.68|11866.68|11867.45|11867.45|11867.66|11867.66|11866.68|11866.68|0
1643715900000|2022-02-01 11:45:00|11867.79|11867.79|11869.12|11869.12|11869.12|11869.12|11867.79|11867.79|0
1643715910000|2022-02-01 11:45:10|11869.33|11869.33|11869.61|11869.61|11869.61|11869.61|11869.33|11869.33|0
1643715920000|2022-02-01 11:45:20|11869.82|11869.82|11869.99|11869.99|11870.22|11870.22|11869.82|11869.82|0
1643715930000|2022-02-01 11:45:30|11870.14|11870.14|11869.81|11869.81|11870.14|11870.14|11869.81|11869.81|0
1643715940000|2022-02-01 11:45:40|11870.01|11870.01|11870.09|11870.09|11870.09|11870.09|11870.01|11870.01|0
1643715950000|2022-02-01 11:45:50|11870.29|11870.29|11875.02|11875.02|11875.02|11875.02|11870.29|11870.29|0
1643715960000|2022-02-01 11:46:00|11875.14|11875.14|11872.58|11872.58|11875.68|11875.68|11872.58|11872.58|0
1643715970000|2022-02-01 11:46:10|11872.74|11872.74|11872.68|11872.68|11872.84|11872.84|11872.58|11872.58|0
1643715980000|2022-02-01 11:46:20|11872.76|11872.76|11872.76|11872.76|11872.76|11872.76|11872.76|11872.76|0
1643715990000|2022-02-01 11:46:30|11872.84|11872.84|11872.84|11872.84|11872.84|11872.84|11872.84|11872.84|0
1643716000000|2022-02-01 11:46:40|11872.76|11872.76|11872.41|11872.41|11872.76|11872.76|11872.41|11872.41|0
1643716030000|2022-02-01 11:47:10|11872.48|11872.48|11869.77|11869.77|11872.48|11872.48|11869.77|11869.77|0
1643716040000|2022-02-01 11:47:20|11870.75|11870.75|11870.75|11870.75|11871.73|11871.73|11870.75|11870.75|0
1643716050000|2022-02-01 11:47:30|11870.9|11870.9|11870.9|11870.9|11870.9|11870.9|11870.9|11870.9|0
1643716060000|2022-02-01 11:47:40|11871.02|11871.02|11872|11872|11872|11872|11871.02|11871.02|0
1643716070000|2022-02-01 11:47:50|11872.12|11872.12|11872.24|11872.24|11872.24|11872.24|11872.12|11872.12|0
1643716120000|2022-02-01 11:48:40|11871.27|11871.27|11872.24|11872.24|11872.24|11872.24|11871.27|11871.27|0
1643716130000|2022-02-01 11:48:50|11872.5|11872.5|11872.24|11872.24|11872.5|11872.5|11872.24|11872.24|0
1643716140000|2022-02-01 11:49:00|11873.44|11873.44|11873.44|11873.44|11873.44|11873.44|11873.44|11873.44|0
1643716150000|2022-02-01 11:49:10|11873.29|11873.29|11873.44|11873.44|11873.44|11873.44|11873.29|11873.29|0
1643716160000|2022-02-01 11:49:20|11873.33|11873.33|11873.66|11873.66|11873.66|11873.66|11873.33|11873.33|0
1643716170000|2022-02-01 11:49:30|11873.54|11873.54|11873.7|11873.7|11873.7|11873.7|11873.54|11873.54|0
1643716200000|2022-02-01 11:50:00|11874.68|11874.68|11874.68|11874.68|11874.68|11874.68|11874.68|11874.68|0
1643716210000|2022-02-01 11:50:10|11875.87|11875.87|11877.54|11877.54|11877.54|11877.54|11875.87|11875.87|0
1643716220000|2022-02-01 11:50:20|11877.89|11877.89|11878.51|11878.51|11878.51|11878.51|11877.89|11877.89|0
1643716240000|2022-02-01 11:50:40|11877.32|11877.32|11877.25|11877.25|11877.48|11877.48|11877.25|11877.25|0
1643716250000|2022-02-01 11:50:50|11876.06|11876.06|11876.96|11876.96|11876.96|11876.96|11875.98|11875.98|0
1643716260000|2022-02-01 11:51:00|11875.98|11875.98|11874.02|11874.02|11875.98|11875.98|11873.81|11873.81|0
1643716320000|2022-02-01 11:52:00|11873.68|11873.68|11872.7|11872.7|11873.68|11873.68|11871.51|11871.51|0
1643716340000|2022-02-01 11:52:20|11872.35|11872.35|11872.35|11872.35|11872.35|11872.35|11872.35|11872.35|0
1643716360000|2022-02-01 11:52:40|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|0
1643716400000|2022-02-01 11:53:20|11872.49|11872.49|11872.57|11872.57|11872.57|11872.57|11872.49|11872.49|0
1643716430000|2022-02-01 11:53:50|11872.33|11872.33|11872.33|11872.33|11872.33|11872.33|11872.33|11872.33|0
1643716440000|2022-02-01 11:54:00|11873.52|11873.52|11873.52|11873.52|11874.5|11874.5|11873.52|11873.52|0
1643716450000|2022-02-01 11:54:10|11873.26|11873.26|11873.26|11873.26|11873.26|11873.26|11873.26|11873.26|0
1643716480000|2022-02-01 11:54:40|11872.57|11872.57|11872.57|11872.57|11872.57|11872.57|11872.57|11872.57|0
1643716490000|2022-02-01 11:54:50|11872.97|11872.97|11872.33|11872.33|11872.97|11872.97|11872.17|11872.17|0
1643716520000|2022-02-01 11:55:20|11873.31|11873.31|11872.33|11872.33|11873.31|11873.31|11872.33|11872.33|0
1643716530000|2022-02-01 11:55:30|11871.15|11871.15|11871.15|11871.15|11871.15|11871.15|11871.15|11871.15|0
1643716540000|2022-02-01 11:55:40|11871.27|11871.27|11871.39|11871.39|11871.39|11871.39|11871.27|11871.27|0
1643716550000|2022-02-01 11:55:50|11872.57|11872.57|11872.69|11872.69|11872.69|11872.69|11872.57|11872.57|0
1643716560000|2022-02-01 11:56:00|11873.16|11873.16|11874.14|11874.14|11874.14|11874.14|11873.16|11873.16|0
1643716570000|2022-02-01 11:56:10|11874.35|11874.35|11875.46|11875.46|11875.46|11875.46|11874.35|11874.35|0
1643716580000|2022-02-01 11:56:20|11874.98|11874.98|11875.1|11875.1|11875.1|11875.1|11874.98|11874.98|0
1643716600000|2022-02-01 11:56:40|11874.93|11874.93|11875.16|11875.16|11875.24|11875.24|11874.93|11874.93|0
1643716610000|2022-02-01 11:56:50|11875.24|11875.24|11875.24|11875.24|11875.24|11875.24|11875.24|11875.24|0
1643716630000|2022-02-01 11:57:10|11875.16|11875.16|11875.16|11875.16|11875.16|11875.16|11875.16|11875.16|0
1643716640000|2022-02-01 11:57:20|11875.08|11875.08|11874.93|11874.93|11875.08|11875.08|11874.93|11874.93|0
1643716660000|2022-02-01 11:57:40|11875.42|11875.42|11873.46|11873.46|11875.42|11875.42|11873.46|11873.46|0
1643716670000|2022-02-01 11:57:50|11874.44|11874.44|11872.8|11872.8|11874.44|11874.44|11872.8|11872.8|0
1643716710000|2022-02-01 11:58:30|11872.99|11872.99|11873.14|11873.14|11873.14|11873.14|11872.99|11872.99|0
1643716720000|2022-02-01 11:58:40|11873.54|11873.54|11876.1|11876.1|11876.1|11876.1|11873.54|11873.54|0
1643716730000|2022-02-01 11:58:50|11876.34|11876.34|11876.34|11876.34|11876.34|11876.34|11876.34|11876.34|0
1643716740000|2022-02-01 11:59:00|11876.1|11876.1|11876.5|11876.5|11876.55|11876.55|11876.1|11876.1|0
1643716750000|2022-02-01 11:59:10|11876.71|11876.71|11876.76|11876.76|11876.76|11876.76|11876.71|11876.71|0
1643716760000|2022-02-01 11:59:20|11877.74|11877.74|11876.98|11876.98|11877.74|11877.74|11876.64|11876.64|0
1643716770000|2022-02-01 11:59:30|11876.82|11876.82|11876.87|11876.87|11876.99|11876.99|11876.82|11876.82|0
1643716780000|2022-02-01 11:59:40|11876.74|11876.74|11877.72|11877.72|11879.68|11879.68|11876.74|11876.74|0
1643716790000|2022-02-01 11:59:50|11877.93|11877.93|11877.72|11877.72|11877.93|11877.93|11877.72|11877.72|0
1643716800000|2022-02-01 12:00:00|11879.68|11879.68|11877.72|11877.72|11880.66|11880.66|11877.72|11877.72|0
1643716810000|2022-02-01 12:00:10|11877.61|11877.61|11876.63|11876.63|11877.61|11877.61|11876.63|11876.63|0
1643716820000|2022-02-01 12:00:20|11877.82|11877.82|11877.82|11877.82|11877.82|11877.82|11877.82|11877.82|0
1643716830000|2022-02-01 12:00:30|11877.7|11877.7|11877.7|11877.7|11877.7|11877.7|11877.7|11877.7|0
1643716840000|2022-02-01 12:00:40|11877.9|11877.9|11877.9|11877.9|11877.9|11877.9|11877.9|11877.9|0
1643716860000|2022-02-01 12:01:00|11879.86|11879.86|11877.9|11877.9|11879.86|11879.86|11877.9|11877.9|0
1643716890000|2022-02-01 12:01:30|11877.52|11877.52|11877.09|11877.09|11877.52|11877.52|11877.09|11877.09|0
1643716900000|2022-02-01 12:01:40|11876.88|11876.88|11877.06|11877.06|11877.23|11877.23|11876.88|11876.88|0
1643716920000|2022-02-01 12:02:00|11876.08|11876.08|11876.06|11876.06|11876.08|11876.08|11876.06|11876.06|0
1643716930000|2022-02-01 12:02:10|11874.1|11874.1|11874.1|11874.1|11874.1|11874.1|11874.1|11874.1|0
1643716960000|2022-02-01 12:02:40|11873.13|11873.13|11873.13|11873.13|11873.13|11873.13|11873.13|11873.13|0
1643716980000|2022-02-01 12:03:00|11872.9|11872.9|11873.53|11873.53|11873.88|11873.88|11872.9|11872.9|0
1643717000000|2022-02-01 12:03:20|11873.19|11873.19|11873.19|11873.19|11873.19|11873.19|11873.19|11873.19|0
1643717010000|2022-02-01 12:03:30|11872|11872|11870.52|11870.52|11872|11872|11870.52|11870.52|0
1643717020000|2022-02-01 12:03:40|11870.31|11870.31|11869.96|11869.96|11870.31|11870.31|11869.96|11869.96|0
1643717040000|2022-02-01 12:04:00|11869.61|11869.61|11870.59|11870.59|11870.59|11870.59|11869.61|11869.61|0
1643717050000|2022-02-01 12:04:10|11870.85|11870.85|11870.85|11870.85|11870.85|11870.85|11870.85|11870.85|0
1643717090000|2022-02-01 12:04:50|11868.9|11868.9|11868.9|11868.9|11868.9|11868.9|11868.9|11868.9|0
1643717100000|2022-02-01 12:05:00|11867.71|11867.71|11867.52|11867.52|11867.71|11867.71|11867.36|11867.36|0
1643717120000|2022-02-01 12:05:20|11868.7|11868.7|11868.7|11868.7|11868.7|11868.7|11868.7|11868.7|0
1643717150000|2022-02-01 12:05:50|11868.91|11868.91|11868.91|11868.91|11868.91|11868.91|11868.91|11868.91|0
1643717170000|2022-02-01 12:06:10|11869.03|11869.03|11869.44|11869.44|11869.44|11869.44|11869.03|11869.03|0
1643717230000|2022-02-01 12:07:10|11870.48|11870.48|11873.62|11873.62|11873.62|11873.62|11870.48|11870.48|0
1643717240000|2022-02-01 12:07:20|11872.64|11872.64|11872.87|11872.87|11872.87|11872.87|11872.64|11872.64|0
1643717260000|2022-02-01 12:07:40|11872.47|11872.47|11872.58|11872.58|11872.7|11872.7|11872.46|11872.46|0
1643717280000|2022-02-01 12:08:00|11872.46|11872.46|11872.07|11872.07|11872.46|11872.46|11872.07|11872.07|0
1643717310000|2022-02-01 12:08:30|11871.9|11871.9|11871.56|11871.56|11871.9|11871.9|11871.56|11871.56|0
1643717320000|2022-02-01 12:08:40|11871.35|11871.35|11871|11871|11871.35|11871.35|11871|11871|0
1643717330000|2022-02-01 12:08:50|11869.81|11869.81|11868.49|11868.49|11869.81|11869.81|11868.49|11868.49|0
1643717340000|2022-02-01 12:09:00|11868.14|11868.14|11867|11867|11868.14|11868.14|11867|11867|0
1643717360000|2022-02-01 12:09:20|11867.24|11867.24|11867.24|11867.24|11867.24|11867.24|11867.24|11867.24|0
1643717370000|2022-02-01 12:09:30|11867.64|11867.64|11867.64|11867.64|11867.64|11867.64|11867.64|11867.64|0
1643717400000|2022-02-01 12:10:00|11867.99|11867.99|11867.64|11867.64|11867.99|11867.99|11867.64|11867.64|0
1643717410000|2022-02-01 12:10:10|11867.52|11867.52|11867.62|11867.62|11867.74|11867.74|11867.4|11867.4|0
1643717420000|2022-02-01 12:10:20|11867.38|11867.38|11867.38|11867.38|11867.38|11867.38|11867.38|11867.38|0
1643717430000|2022-02-01 12:10:30|11865.42|11865.42|11865.42|11865.42|11865.42|11865.42|11865.42|11865.42|0
1643717460000|2022-02-01 12:11:00|11865.58|11865.58|11865.73|11865.73|11865.73|11865.73|11865.58|11865.58|0
1643717490000|2022-02-01 12:11:30|11865.57|11865.57|11865.33|11865.33|11865.57|11865.57|11865.15|11865.15|0
1643717500000|2022-02-01 12:11:40|11864.93|11864.93|11864.93|11864.93|11864.93|11864.93|11864.93|11864.93|0
1643717520000|2022-02-01 12:12:00|11864.24|11864.24|11864.97|11864.97|11865.1|11865.1|11864.24|11864.24|0
1643717530000|2022-02-01 12:12:10|11865.32|11865.32|11866.29|11866.29|11866.29|11866.29|11865.32|11865.32|0
1643717540000|2022-02-01 12:12:20|11866.54|11866.54|11865.56|11865.56|11866.54|11866.54|11865.56|11865.56|0
1643717580000|2022-02-01 12:13:00|11865.74|11865.74|11866|11866|11866|11866|11865.48|11865.48|0
1643717600000|2022-02-01 12:13:20|11866.07|11866.07|11866.07|11866.07|11866.07|11866.07|11866.07|11866.07|0
1643717610000|2022-02-01 12:13:30|11866.3|11866.3|11866.3|11866.3|11866.3|11866.3|11866.3|11866.3|0
1643717660000|2022-02-01 12:14:20|11866.09|11866.09|11866.09|11866.09|11866.09|11866.09|11866.09|11866.09|0
1643717670000|2022-02-01 12:14:30|11866.26|11866.26|11866.26|11866.26|11866.26|11866.26|11866.26|11866.26|0
1643717680000|2022-02-01 12:14:40|11866.05|11866.05|11866.26|11866.26|11866.26|11866.26|11866.05|11866.05|0
1643717700000|2022-02-01 12:15:00|11865.86|11865.86|11866.28|11866.28|11866.28|11866.28|11865.86|11865.86|0
1643717720000|2022-02-01 12:15:20|11866.3|11866.3|11866.3|11866.3|11866.3|11866.3|11866.3|11866.3|0
1643717750000|2022-02-01 12:15:50|11866.35|11866.35|11866.6|11866.6|11866.6|11866.6|11866.35|11866.35|0
1643717760000|2022-02-01 12:16:00|11866.95|11866.95|11867.29|11867.29|11867.29|11867.29|11866.95|11866.95|0
1643717770000|2022-02-01 12:16:10|11867.18|11867.18|11868.32|11868.32|11868.32|11868.32|11867.18|11867.18|0
1643717790000|2022-02-01 12:16:30|11868.42|11868.42|11869.61|11869.61|11869.61|11869.61|11868.42|11868.42|0
1643717800000|2022-02-01 12:16:40|11869.74|11869.74|11869.74|11869.74|11869.74|11869.74|11869.74|11869.74|0
1643717820000|2022-02-01 12:17:00|11869.85|11869.85|11870.32|11870.32|11870.32|11870.32|11869.85|11869.85|0
1643717830000|2022-02-01 12:17:10|11870.54|11870.54|11869.57|11869.57|11870.54|11870.54|11869.57|11869.57|0
1643717840000|2022-02-01 12:17:20|11869.22|11869.22|11869.22|11869.22|11869.22|11869.22|11869.22|11869.22|0
1643717860000|2022-02-01 12:17:40|11869.05|11869.05|11867.87|11867.87|11869.05|11869.05|11867.87|11867.87|0
1643717870000|2022-02-01 12:17:50|11866.31|11866.31|11866.31|11866.31|11866.31|11866.31|11866.31|11866.31|0
1643717880000|2022-02-01 12:18:00|11866.19|11866.19|11868.28|11868.28|11868.28|11868.28|11866.19|11866.19|0
1643717900000|2022-02-01 12:18:20|11868.05|11868.05|11868.28|11868.28|11868.28|11868.28|11868.05|11868.05|0
1643717920000|2022-02-01 12:18:40|11868.45|11868.45|11868.45|11868.45|11868.45|11868.45|11868.45|11868.45|0
1643717940000|2022-02-01 12:19:00|11868.81|11868.81|11868.69|11868.69|11868.81|11868.81|11868.69|11868.69|0
1643717960000|2022-02-01 12:19:20|11868.57|11868.57|11868.57|11868.57|11868.57|11868.57|11868.57|11868.57|0
1643717970000|2022-02-01 12:19:30|11868.45|11868.45|11870.41|11870.41|11870.41|11870.41|11868.45|11868.45|0
1643717980000|2022-02-01 12:19:40|11870.24|11870.24|11869.31|11869.31|11870.29|11870.29|11869.31|11869.31|0
1643718020000|2022-02-01 12:20:20|11868.62|11868.62|11868.97|11868.97|11868.97|11868.97|11868.62|11868.62|0
1643718030000|2022-02-01 12:20:30|11869.94|11869.94|11870.92|11870.92|11870.92|11870.92|11869.94|11869.94|0
1643718040000|2022-02-01 12:20:40|11870.94|11870.94|11870.94|11870.94|11870.94|11870.94|11870.94|11870.94|0
1643718050000|2022-02-01 12:20:50|11870.86|11870.86|11870.86|11870.86|11870.86|11870.86|11870.86|11870.86|0
1643718080000|2022-02-01 12:21:20|11872.05|11872.05|11872.49|11872.49|11872.49|11872.49|11872.05|11872.05|0
1643718130000|2022-02-01 12:22:10|11873.47|11873.47|11873.47|11873.47|11873.47|11873.47|11873.47|11873.47|0
1643718140000|2022-02-01 12:22:20|11873.6|11873.6|11873.6|11873.6|11873.6|11873.6|11873.6|11873.6|0
1643718170000|2022-02-01 12:22:50|11875.32|11875.32|11877.28|11877.28|11877.28|11877.28|11875.32|11875.32|0
1643718180000|2022-02-01 12:23:00|11877.32|11877.32|11877.39|11877.39|11877.39|11877.39|11877.32|11877.32|0
1643718200000|2022-02-01 12:23:20|11877.16|11877.16|11877.16|11877.16|11877.16|11877.16|11877.16|11877.16|0
1643718220000|2022-02-01 12:23:40|11875.2|11875.2|11875.73|11875.73|11875.73|11875.73|11875.2|11875.2|0
1643718230000|2022-02-01 12:23:50|11875.61|11875.61|11876.82|11876.82|11876.82|11876.82|11875.61|11875.61|0
1643718240000|2022-02-01 12:24:00|11877.08|11877.08|11877.08|11877.08|11877.08|11877.08|11877.08|11877.08|0
1643718270000|2022-02-01 12:24:30|11878.06|11878.06|11877.66|11877.66|11878.06|11878.06|11877.66|11877.66|0
1643718280000|2022-02-01 12:24:40|11877.45|11877.45|11876.24|11876.24|11877.45|11877.45|11875.49|11875.49|0
1643718290000|2022-02-01 12:24:50|11876.03|11876.03|11876.03|11876.03|11876.03|11876.03|11876.03|11876.03|0
1643718300000|2022-02-01 12:25:00|11875.05|11875.05|11875.17|11875.17|11875.29|11875.29|11874.19|11874.19|0
1643718320000|2022-02-01 12:25:20|11874.82|11874.82|11875.22|11875.22|11875.22|11875.22|11874.62|11874.62|0
1643718350000|2022-02-01 12:25:50|11875.05|11875.05|11874.71|11874.71|11875.05|11875.05|11874.71|11874.71|0
1643718430000|2022-02-01 12:27:10|11874.48|11874.48|11874.7|11874.7|11874.7|11874.7|11874.24|11874.24|0
1643718440000|2022-02-01 12:27:20|11875.05|11875.05|11875.05|11875.05|11875.05|11875.05|11875.05|11875.05|0
1643718450000|2022-02-01 12:27:30|11875.28|11875.28|11875.28|11875.28|11875.28|11875.28|11875.28|11875.28|0
1643718480000|2022-02-01 12:28:00|11875.39|11875.39|11875.32|11875.32|11875.39|11875.39|11875.32|11875.32|0
1643718490000|2022-02-01 12:28:10|11875.2|11875.2|11875.2|11875.2|11875.2|11875.2|11875.2|11875.2|0
1643718540000|2022-02-01 12:29:00|11875.43|11875.43|11875.43|11875.43|11875.43|11875.43|11875.43|11875.43|0
1643718550000|2022-02-01 12:29:10|11875.35|11875.35|11876.23|11876.23|11876.23|11876.23|11874.77|11874.77|0
1643718560000|2022-02-01 12:29:20|11876.31|11876.31|11876.47|11876.47|11876.47|11876.47|11876.31|11876.31|0
1643718580000|2022-02-01 12:29:40|11875.49|11875.49|11876.47|11876.47|11876.47|11876.47|11875.49|11875.49|0
1643718610000|2022-02-01 12:30:10|11876.25|11876.25|11876.59|11876.59|11876.59|11876.59|11876.25|11876.25|0
1643718630000|2022-02-01 12:30:30|11876.9|11876.9|11877.29|11877.29|11877.29|11877.29|11876.9|11876.9|0
1643718650000|2022-02-01 12:30:50|11877.64|11877.64|11877.64|11877.64|11877.64|11877.64|11877.64|11877.64|0
1643718660000|2022-02-01 12:31:00|11877.24|11877.24|11877.24|11877.24|11877.24|11877.24|11877.24|11877.24|0
1643718680000|2022-02-01 12:31:20|11877.08|11877.08|11874.95|11874.95|11877.08|11877.08|11874.95|11874.95|0
1643718690000|2022-02-01 12:31:30|11874.78|11874.78|11874.66|11874.66|11874.78|11874.78|11874.66|11874.66|0
1643718700000|2022-02-01 12:31:40|11873.47|11873.47|11873.47|11873.47|11873.47|11873.47|11873.47|11873.47|0
1643718710000|2022-02-01 12:31:50|11873.7|11873.7|11873.47|11873.47|11873.7|11873.7|11873.47|11873.47|0
1643718730000|2022-02-01 12:32:10|11873.35|11873.35|11872.37|11872.37|11873.35|11873.35|11872.37|11872.37|0
1643718740000|2022-02-01 12:32:20|11873.35|11873.35|11873.35|11873.35|11873.35|11873.35|11873.35|11873.35|0
1643718750000|2022-02-01 12:32:30|11873.56|11873.56|11875.17|11875.17|11875.17|11875.17|11873.56|11873.56|0
1643718760000|2022-02-01 12:32:40|11874.96|11874.96|11874.96|11874.96|11874.96|11874.96|11874.96|11874.96|0
1643718770000|2022-02-01 12:32:50|11874.75|11874.75|11874.54|11874.54|11874.75|11874.75|11874.54|11874.54|0
1643718780000|2022-02-01 12:33:00|11874.33|11874.33|11874.33|11874.33|11874.33|11874.33|11874.33|11874.33|0
1643718790000|2022-02-01 12:33:10|11874.07|11874.07|11874.07|11874.07|11874.07|11874.07|11874.07|11874.07|0
1643718820000|2022-02-01 12:33:40|11874.28|11874.28|11874.28|11874.28|11874.28|11874.28|11874.28|11874.28|0
1643718830000|2022-02-01 12:33:50|11875.26|11875.26|11875.26|11875.26|11875.26|11875.26|11875.26|11875.26|0
1643718840000|2022-02-01 12:34:00|11874.91|11874.91|11877.55|11877.55|11877.55|11877.55|11874.91|11874.91|0
1643718850000|2022-02-01 12:34:10|11877.7|11877.7|11877.7|11877.7|11877.7|11877.7|11877.7|11877.7|0
1643718880000|2022-02-01 12:34:40|11876.72|11876.72|11876.72|11876.72|11876.72|11876.72|11876.72|11876.72|0
1643718900000|2022-02-01 12:35:00|11876.22|11876.22|11876.22|11876.22|11876.22|11876.22|11876.22|11876.22|0
1643718910000|2022-02-01 12:35:10|11876.45|11876.45|11877.64|11877.64|11877.64|11877.64|11876.45|11876.45|0
1643718940000|2022-02-01 12:35:40|11877.76|11877.76|11877.64|11877.64|11877.76|11877.76|11877.64|11877.64|0
1643718960000|2022-02-01 12:36:00|11877.87|11877.87|11876.68|11876.68|11877.87|11877.87|11876.68|11876.68|0
1643718970000|2022-02-01 12:36:10|11876.45|11876.45|11878.19|11878.19|11878.19|11878.19|11876.45|11876.45|0
1643718980000|2022-02-01 12:36:20|11878.45|11878.45|11878.45|11878.45|11878.45|11878.45|11878.45|11878.45|0
1643718990000|2022-02-01 12:36:30|11876.49|11876.49|11876.49|11876.49|11876.49|11876.49|11876.49|11876.49|0
1643719000000|2022-02-01 12:36:40|11875.31|11875.31|11875.31|11875.31|11875.31|11875.31|11875.31|11875.31|0
1643719010000|2022-02-01 12:36:50|11874.51|11874.51|11874.68|11874.68|11874.84|11874.84|11874.51|11874.51|0
1643719040000|2022-02-01 12:37:20|11874.47|11874.47|11874.47|11874.47|11874.47|11874.47|11874.47|11874.47|0
1643719050000|2022-02-01 12:37:30|11873.67|11873.67|11873.27|11873.27|11873.67|11873.67|11873.27|11873.27|0
1643719060000|2022-02-01 12:37:40|11872.93|11872.93|11872.93|11872.93|11872.93|11872.93|11872.93|11872.93|0
1643719080000|2022-02-01 12:38:00|11872.8|11872.8|11872.8|11872.8|11872.8|11872.8|11872.8|11872.8|0
1643719090000|2022-02-01 12:38:10|11872.72|11872.72|11873.91|11873.91|11873.91|11873.91|11872.72|11872.72|0
1643719100000|2022-02-01 12:38:20|11874.36|11874.36|11874.36|11874.36|11874.36|11874.36|11874.1|11874.1|0
1643719110000|2022-02-01 12:38:30|11874.48|11874.48|11874.48|11874.48|11874.48|11874.48|11874.48|11874.48|0
1643719140000|2022-02-01 12:39:00|11874.01|11874.01|11873.54|11873.54|11874.01|11874.01|11873.54|11873.54|0
1643719160000|2022-02-01 12:39:20|11873.8|11873.8|11874.21|11874.21|11874.21|11874.21|11873.8|11873.8|0
1643719180000|2022-02-01 12:39:40|11873.23|11873.23|11873.23|11873.23|11873.23|11873.23|11873.23|11873.23|0
1643719200000|2022-02-01 12:40:00|11872.04|11872.04|11872.04|11872.04|11872.04|11872.04|11872.04|11872.04|0
1643719210000|2022-02-01 12:40:10|11872.12|11872.12|11872.12|11872.12|11872.12|11872.12|11872.12|11872.12|0
1643719220000|2022-02-01 12:40:20|11873.1|11873.1|11873.1|11873.1|11873.1|11873.1|11873.1|11873.1|0
1643719260000|2022-02-01 12:41:00|11873.34|11873.34|11874.02|11874.02|11874.23|11874.23|11873.34|11873.34|0
1643719280000|2022-02-01 12:41:20|11874.13|11874.13|11874.13|11874.13|11874.13|11874.13|11874.13|11874.13|0
1643719310000|2022-02-01 12:41:50|11873.74|11873.74|11873.74|11873.74|11873.74|11873.74|11873.74|11873.74|0
1643719330000|2022-02-01 12:42:10|11873.86|11873.86|11873.86|11873.86|11873.86|11873.86|11873.86|11873.86|0
1643719360000|2022-02-01 12:42:40|11874.9|11874.9|11874.21|11874.21|11874.9|11874.9|11874.21|11874.21|0
1643719370000|2022-02-01 12:42:50|11874|11874|11874.12|11874.12|11874.12|11874.12|11874|11874|0
1643719400000|2022-02-01 12:43:20|11874.24|11874.24|11874.24|11874.24|11874.24|11874.24|11874.24|11874.24|0
1643719430000|2022-02-01 12:43:50|11875.04|11875.04|11875.43|11875.43|11875.83|11875.83|11875.04|11875.04|0
1643719440000|2022-02-01 12:44:00|11875.78|11875.78|11874.4|11874.4|11875.78|11875.78|11874.4|11874.4|0
1643719470000|2022-02-01 12:44:30|11874.06|11874.06|11874.06|11874.06|11874.06|11874.06|11874.06|11874.06|0
1643719480000|2022-02-01 12:44:40|11873.82|11873.82|11873.82|11873.82|11873.82|11873.82|11873.82|11873.82|0
1643719490000|2022-02-01 12:44:50|11873.98|11873.98|11873.98|11873.98|11873.98|11873.98|11873.98|11873.98|0
1643719500000|2022-02-01 12:45:00|11873.72|11873.72|11873.72|11873.72|11873.72|11873.72|11873.72|11873.72|0
1643719510000|2022-02-01 12:45:10|11874.91|11874.91|11874.91|11874.91|11874.91|11874.91|11874.91|11874.91|0
1643719540000|2022-02-01 12:45:40|11874.79|11874.79|11874.67|11874.67|11874.79|11874.79|11874.67|11874.67|0
1643719560000|2022-02-01 12:46:00|11874.83|11874.83|11870.12|11870.12|11874.83|11874.83|11868.73|11868.73|0
1643719570000|2022-02-01 12:46:10|11869.96|11869.96|11869.6|11869.6|11870.12|11870.12|11869.6|11869.6|0
1643719580000|2022-02-01 12:46:20|11869.65|11869.65|11869.65|11869.65|11869.65|11869.65|11869.65|11869.65|0
1643719590000|2022-02-01 12:46:30|11868.47|11868.47|11868.47|11868.47|11868.47|11868.47|11868.47|11868.47|0
1643719610000|2022-02-01 12:46:50|11868.63|11868.63|11869.46|11869.46|11869.46|11869.46|11868.48|11868.48|0
1643719620000|2022-02-01 12:47:00|11868.86|11868.86|11868.86|11868.86|11868.86|11868.86|11868.86|11868.86|0
1643719640000|2022-02-01 12:47:20|11868.51|11868.51|11868.51|11868.51|11868.51|11868.51|11868.51|11868.51|0
1643719660000|2022-02-01 12:47:40|11868.72|11868.72|11868.72|11868.72|11868.72|11868.72|11868.72|11868.72|0
1643719690000|2022-02-01 12:48:10|11868.8|11868.8|11868.8|11868.8|11868.8|11868.8|11868.8|11868.8|0
1643719710000|2022-02-01 12:48:30|11868.59|11868.59|11869.57|11869.57|11869.57|11869.57|11868.59|11868.59|0
1643719720000|2022-02-01 12:48:40|11870.55|11870.55|11870.55|11870.55|11870.55|11870.55|11870.55|11870.55|0
1643719730000|2022-02-01 12:48:50|11870.71|11870.71|11871.4|11871.4|11871.4|11871.4|11870.71|11870.71|0
1643719740000|2022-02-01 12:49:00|11871.74|11871.74|11871.26|11871.26|11871.74|11871.74|11871.26|11871.26|0
1643719750000|2022-02-01 12:49:10|11871.47|11871.47|11871.47|11871.47|11871.47|11871.47|11871.47|11871.47|0
1643719800000|2022-02-01 12:50:00|11871.64|11871.64|11872.13|11872.13|11872.13|11872.13|11871.64|11871.64|0
1643719810000|2022-02-01 12:50:10|11871.96|11871.96|11871.96|11871.96|11871.96|11871.96|11871.96|11871.96|0
1643719820000|2022-02-01 12:50:20|11871.8|11871.8|11871.63|11871.63|11871.8|11871.8|11871.63|11871.63|0
1643719840000|2022-02-01 12:50:40|11871.21|11871.21|11871.21|11871.21|11871.21|11871.21|11871.21|11871.21|0
1643719870000|2022-02-01 12:51:10|11871.54|11871.54|11871.59|11871.59|11871.7|11871.7|11871.54|11871.54|0
1643719880000|2022-02-01 12:51:20|11871.38|11871.38|11872.18|11872.18|11872.18|11872.18|11871.38|11871.38|0
1643719890000|2022-02-01 12:51:30|11872.41|11872.41|11872.41|11872.41|11872.41|11872.41|11872.41|11872.41|0
1643719910000|2022-02-01 12:51:50|11872.76|11872.76|11872.76|11872.76|11872.76|11872.76|11872.76|11872.76|0
1643719930000|2022-02-01 12:52:10|11872.36|11872.36|11872.36|11872.36|11872.36|11872.36|11872.36|11872.36|0
1643719940000|2022-02-01 12:52:20|11870.89|11870.89|11871.87|11871.87|11871.87|11871.87|11870.89|11870.89|0
1643719960000|2022-02-01 12:52:40|11872.85|11872.85|11872.85|11872.85|11872.85|11872.85|11872.85|11872.85|0
1643720000000|2022-02-01 12:53:20|11872.68|11872.68|11872.68|11872.68|11872.68|11872.68|11872.68|11872.68|0
1643720070000|2022-02-01 12:54:30|11872.63|11872.63|11872.63|11872.63|11872.63|11872.63|11872.63|11872.63|0
1643720100000|2022-02-01 12:55:00|11872.98|11872.98|11873.82|11873.82|11873.82|11873.82|11872.98|11872.98|0
1643720150000|2022-02-01 12:55:50|11874.19|11874.19|11874.31|11874.31|11874.31|11874.31|11874.19|11874.19|0
1643720160000|2022-02-01 12:56:00|11874.73|11874.73|11874.94|11874.94|11874.94|11874.94|11874.73|11874.73|0
1643720190000|2022-02-01 12:56:30|11875.06|11875.06|11875.06|11875.06|11875.06|11875.06|11875.06|11875.06|0
1643720200000|2022-02-01 12:56:40|11875.27|11875.27|11875.27|11875.27|11875.27|11875.27|11875.27|11875.27|0
1643720220000|2022-02-01 12:57:00|11875.39|11875.39|11875.25|11875.25|11875.8|11875.8|11875.13|11875.13|0
1643720230000|2022-02-01 12:57:10|11875.36|11875.36|11875.57|11875.57|11875.57|11875.57|11875.36|11875.36|0
1643720240000|2022-02-01 12:57:20|11875.45|11875.45|11875.34|11875.34|11875.45|11875.45|11875.34|11875.34|0
1643720250000|2022-02-01 12:57:30|11874.99|11874.99|11874.99|11874.99|11874.99|11874.99|11874.99|11874.99|0
1643720260000|2022-02-01 12:57:40|11874.65|11874.65|11874.65|11874.65|11874.65|11874.65|11874.65|11874.65|0
1643720270000|2022-02-01 12:57:50|11874.49|11874.49|11874.65|11874.65|11874.65|11874.65|11874.49|11874.49|0
1643720280000|2022-02-01 12:58:00|11874.25|11874.25|11873.91|11873.91|11874.25|11874.25|11873.91|11873.91|0
1643720300000|2022-02-01 12:58:20|11873.79|11873.79|11873.79|11873.79|11873.79|11873.79|11873.79|11873.79|0
1643720320000|2022-02-01 12:58:40|11873.68|11873.68|11873.28|11873.28|11873.68|11873.68|11873.28|11873.28|0
1643720330000|2022-02-01 12:58:50|11872.09|11872.09|11872.75|11872.75|11872.75|11872.75|11872.09|11872.09|0
1643720340000|2022-02-01 12:59:00|11873.09|11873.09|11872.91|11872.91|11873.13|11873.13|11872.85|11872.85|0
1643720350000|2022-02-01 12:59:10|11871.93|11871.93|11871.81|11871.81|11872.79|11872.79|11871.81|11871.81|0
1643720360000|2022-02-01 12:59:20|11870.63|11870.63|11870.63|11870.63|11870.63|11870.63|11870.63|11870.63|0
1643720370000|2022-02-01 12:59:30|11870.29|11870.29|11870.41|11870.41|11870.41|11870.41|11870.29|11870.29|0
1643720380000|2022-02-01 12:59:40|11870.37|11870.37|11870.35|11870.35|11870.37|11870.37|11870.24|11870.24|0
1643720400000|2022-02-01 13:00:00|11871.54|11871.54|11871.54|11871.54|11871.54|11871.54|11871.54|11871.54|0
1643720420000|2022-02-01 13:00:20|11871.94|11871.94|11872.05|11872.05|11872.05|11872.05|11871.94|11871.94|0
1643720430000|2022-02-01 13:00:30|11872.17|11872.17|11872.05|11872.05|11872.17|11872.17|11872.05|11872.05|0
1643720440000|2022-02-01 13:00:40|11871.94|11871.94|11872.05|11872.05|11872.05|11872.05|11871.94|11871.94|0
1643720450000|2022-02-01 13:00:50|11871.94|11871.94|11873.12|11873.12|11873.12|11873.12|11871.94|11871.94|0
1643720460000|2022-02-01 13:01:00|11872.92|11872.92|11873.03|11873.03|11873.03|11873.03|11872.8|11872.8|0
1643720470000|2022-02-01 13:01:10|11874.22|11874.22|11874.22|11874.22|11874.22|11874.22|11874.22|11874.22|0
1643720480000|2022-02-01 13:01:20|11875.4|11875.4|11875.4|11875.4|11875.4|11875.4|11875.4|11875.4|0
1643720490000|2022-02-01 13:01:30|11875.63|11875.63|11875.52|11875.52|11875.63|11875.63|11875.52|11875.52|0
1643720500000|2022-02-01 13:01:40|11875.75|11875.75|11875.75|11875.75|11875.75|11875.75|11875.75|11875.75|0
1643720520000|2022-02-01 13:02:00|11875.64|11875.64|11876.19|11876.19|11876.3|11876.3|11875.64|11875.64|0
1643720530000|2022-02-01 13:02:10|11876.61|11876.61|11877.96|11877.96|11877.96|11877.96|11876.61|11876.61|0
1643720540000|2022-02-01 13:02:20|11878.31|11878.31|11878.54|11878.54|11878.54|11878.54|11878.31|11878.31|0
1643720550000|2022-02-01 13:02:30|11878.32|11878.32|11878.32|11878.32|11878.32|11878.32|11878.32|11878.32|0
1643720570000|2022-02-01 13:02:50|11878.2|11878.2|11878.2|11878.2|11878.2|11878.2|11878.2|11878.2|0
1643720590000|2022-02-01 13:03:10|11878.54|11878.54|11880.16|11880.16|11880.16|11880.16|11878.54|11878.54|0
1643720630000|2022-02-01 13:03:50|11880.33|11880.33|11880.49|11880.49|11880.49|11880.49|11880.33|11880.33|0
1643720650000|2022-02-01 13:04:10|11880.26|11880.26|11880.38|11880.38|11880.38|11880.38|11880.26|11880.26|0
1643720660000|2022-02-01 13:04:20|11880.04|11880.04|11880.15|11880.15|11880.15|11880.15|11880.04|11880.04|0
1643720680000|2022-02-01 13:04:40|11880.27|11880.27|11879.92|11879.92|11880.27|11880.27|11879.92|11879.92|0
1643720690000|2022-02-01 13:04:50|11880.14|11880.14|11879.92|11879.92|11880.14|11880.14|11879.92|11879.92|0
1643720700000|2022-02-01 13:05:00|11879.99|11879.99|11879.01|11879.01|11879.99|11879.99|11879.01|11879.01|0
1643720710000|2022-02-01 13:05:10|11878.3|11878.3|11878.88|11878.88|11878.88|11878.88|11877.9|11877.9|0
1643720750000|2022-02-01 13:05:50|11879.03|11879.03|11878.88|11878.88|11879.03|11879.03|11878.88|11878.88|0
1643720760000|2022-02-01 13:06:00|11879|11879|11879|11879|11879|11879|11879|11879|0
1643720770000|2022-02-01 13:06:10|11879.4|11879.4|11879.4|11879.4|11879.4|11879.4|11879.4|11879.4|0
1643720780000|2022-02-01 13:06:20|11877.81|11877.81|11877.57|11877.57|11877.81|11877.81|11877.57|11877.57|0
1643720820000|2022-02-01 13:07:00|11878.03|11878.03|11878.14|11878.14|11878.14|11878.14|11878.03|11878.03|0
1643720830000|2022-02-01 13:07:10|11877.88|11877.88|11877.88|11877.88|11877.88|11877.88|11877.88|11877.88|0
1643720840000|2022-02-01 13:07:20|11876.9|11876.9|11876.9|11876.9|11876.9|11876.9|11875.92|11875.92|0
1643720880000|2022-02-01 13:08:00|11876.64|11876.64|11876.54|11876.54|11876.64|11876.64|11876.3|11876.3|0
1643720910000|2022-02-01 13:08:30|11876.66|11876.66|11876.61|11876.61|11876.68|11876.68|11876.52|11876.52|0
1643720970000|2022-02-01 13:09:30|11876.82|11876.82|11876.66|11876.66|11876.82|11876.82|11876.66|11876.66|0
1643720980000|2022-02-01 13:09:40|11876.49|11876.49|11876.49|11876.49|11876.49|11876.49|11876.49|11876.49|0
1643720990000|2022-02-01 13:09:50|11876.32|11876.32|11876.32|11876.32|11876.32|11876.32|11876.32|11876.32|0
1643721000000|2022-02-01 13:10:00|11876.2|11876.2|11876.2|11876.2|11876.55|11876.55|11876.2|11876.2|0
1643721020000|2022-02-01 13:10:20|11876.6|11876.6|11877.01|11877.01|11877.01|11877.01|11876.6|11876.6|0
1643721030000|2022-02-01 13:10:30|11877.32|11877.32|11877.32|11877.32|11877.32|11877.32|11877.32|11877.32|0
1643721070000|2022-02-01 13:11:10|11877.53|11877.53|11877.53|11877.53|11877.53|11877.53|11877.53|11877.53|0
1643721080000|2022-02-01 13:11:20|11877.41|11877.41|11877.41|11877.41|11877.41|11877.41|11876.23|11876.23|0
1643721090000|2022-02-01 13:11:30|11877.64|11877.64|11877.62|11877.62|11877.64|11877.64|11877.41|11877.41|0
1643721100000|2022-02-01 13:11:40|11878.6|11878.6|11879.73|11879.73|11880.56|11880.56|11878.6|11878.6|0
1643721130000|2022-02-01 13:12:10|11879.84|11879.84|11879.84|11879.84|11879.84|11879.84|11879.84|11879.84|0
1643721150000|2022-02-01 13:12:30|11879.97|11879.97|11879.97|11879.97|11879.97|11879.97|11879.97|11879.97|0
1643721180000|2022-02-01 13:13:00|11878.99|11878.99|11878.01|11878.01|11878.99|11878.99|11878.01|11878.01|0
1643721200000|2022-02-01 13:13:20|11878.73|11878.73|11878.73|11878.73|11878.73|11878.73|11878.73|11878.73|0
1643721220000|2022-02-01 13:13:40|11879.92|11879.92|11878.73|11878.73|11879.92|11879.92|11878.73|11878.73|0
1643721230000|2022-02-01 13:13:50|11878.96|11878.96|11878.73|11878.73|11878.96|11878.96|11878.73|11878.73|0
1643721240000|2022-02-01 13:14:00|11878.51|11878.51|11880.02|11880.02|11880.02|11880.02|11878.51|11878.51|0
1643721270000|2022-02-01 13:14:30|11880.26|11880.26|11880.26|11880.26|11880.26|11880.26|11880.26|11880.26|0
1643721290000|2022-02-01 13:14:50|11880.49|11880.49|11880.72|11880.72|11880.72|11880.72|11880.49|11880.49|0
1643721300000|2022-02-01 13:15:00|11880.49|11880.49|11880.84|11880.84|11880.84|11880.84|11880.49|11880.49|0
1643721310000|2022-02-01 13:15:10|11880.95|11880.95|11881.12|11881.12|11881.12|11881.12|11880.95|11880.95|0
1643721330000|2022-02-01 13:15:30|11881.32|11881.32|11881.09|11881.09|11881.32|11881.32|11881.09|11881.09|0
1643721340000|2022-02-01 13:15:40|11881.32|11881.32|11881.32|11881.32|11881.32|11881.32|11881.32|11881.32|0
1643721360000|2022-02-01 13:16:00|11881.21|11881.21|11881.1|11881.1|11881.21|11881.21|11881.1|11881.1|0
1643721370000|2022-02-01 13:16:10|11881.31|11881.31|11881.19|11881.19|11881.31|11881.31|11881.19|11881.19|0
1643721380000|2022-02-01 13:16:20|11881.08|11881.08|11881.08|11881.08|11881.08|11881.08|11881.08|11881.08|0
1643721390000|2022-02-01 13:16:30|11881.42|11881.42|11881.03|11881.03|11881.42|11881.42|11881.03|11881.03|0
1643721410000|2022-02-01 13:16:50|11881.14|11881.14|11881.03|11881.03|11881.26|11881.26|11881.03|11881.03|0
1643721420000|2022-02-01 13:17:00|11880.62|11880.62|11880.62|11880.62|11880.62|11880.62|11880.62|11880.62|0
1643721440000|2022-02-01 13:17:20|11880.42|11880.42|11880.42|11880.42|11880.42|11880.42|11880.42|11880.42|0
1643721450000|2022-02-01 13:17:30|11880.3|11880.3|11880.53|11880.53|11880.76|11880.76|11880.3|11880.3|0
1643721460000|2022-02-01 13:17:40|11881.72|11881.72|11881.72|11881.72|11881.72|11881.72|11881.72|11881.72|0
1643721470000|2022-02-01 13:17:50|11882.9|11882.9|11882.68|11882.68|11882.9|11882.9|11882.68|11882.68|0
1643721480000|2022-02-01 13:18:00|11882.79|11882.79|11883.02|11883.02|11883.02|11883.02|11882.79|11882.79|0
1643721510000|2022-02-01 13:18:30|11882.86|11882.86|11882.71|11882.71|11882.86|11882.86|11882.71|11882.71|0
1643721520000|2022-02-01 13:18:40|11883.23|11883.23|11883.23|11883.23|11883.23|11883.23|11883.23|11883.23|0
1643721530000|2022-02-01 13:18:50|11883.63|11883.63|11883.74|11883.74|11883.74|11883.74|11883.63|11883.63|0
1643721540000|2022-02-01 13:19:00|11883.79|11883.79|11883.74|11883.74|11883.79|11883.79|11883.74|11883.74|0
1643721580000|2022-02-01 13:19:40|11883.95|11883.95|11883.95|11883.95|11883.95|11883.95|11883.95|11883.95|0
1643721610000|2022-02-01 13:20:10|11882.97|11882.97|11881.58|11881.58|11882.97|11882.97|11881.58|11881.58|0
1643721630000|2022-02-01 13:20:30|11881.53|11881.53|11881.53|11881.53|11881.53|11881.53|11881.53|11881.53|0
1643721640000|2022-02-01 13:20:40|11881.19|11881.19|11881.19|11881.19|11881.19|11881.19|11881.19|11881.19|0
1643721650000|2022-02-01 13:20:50|11881.07|11881.07|11881.42|11881.42|11881.42|11881.42|11879.12|11879.12|0
1643721670000|2022-02-01 13:21:10|11881.5|11881.5|11881.45|11881.45|11881.5|11881.5|11881.45|11881.45|0
1643721680000|2022-02-01 13:21:20|11881.05|11881.05|11879.67|11879.67|11881.05|11881.05|11879.67|11879.67|0
1643721690000|2022-02-01 13:21:30|11878.98|11878.98|11878.98|11878.98|11878.98|11878.98|11878.98|11878.98|0
1643721700000|2022-02-01 13:21:40|11877.79|11877.79|11877.64|11877.64|11877.79|11877.79|11877.64|11877.64|0
1643721720000|2022-02-01 13:22:00|11877.99|11877.99|11878.33|11878.33|11878.33|11878.33|11877.99|11877.99|0
1643721730000|2022-02-01 13:22:10|11878.39|11878.39|11878.51|11878.51|11878.51|11878.51|11878.39|11878.39|0
1643721740000|2022-02-01 13:22:20|11878.41|11878.41|11878.41|11878.41|11878.41|11878.41|11878.41|11878.41|0
1643721750000|2022-02-01 13:22:30|11878.52|11878.52|11878.31|11878.31|11878.52|11878.52|11878.31|11878.31|0
1643721760000|2022-02-01 13:22:40|11879.29|11879.29|11879.29|11879.29|11879.29|11879.29|11879.29|11879.29|0
1643721770000|2022-02-01 13:22:50|11879.45|11879.45|11879.42|11879.42|11879.45|11879.45|11879.29|11879.29|0
1643721780000|2022-02-01 13:23:00|11878.23|11878.23|11878.23|11878.23|11878.23|11878.23|11878.23|11878.23|0
1643721800000|2022-02-01 13:23:20|11877.04|11877.04|11877.16|11877.16|11877.16|11877.16|11877.04|11877.04|0
1643721810000|2022-02-01 13:23:30|11877.51|11877.51|11877.51|11877.51|11877.51|11877.51|11877.51|11877.51|0
1643721820000|2022-02-01 13:23:40|11877.62|11877.62|11877.62|11877.62|11877.62|11877.62|11877.62|11877.62|0
1643721830000|2022-02-01 13:23:50|11877.83|11877.83|11878.05|11878.05|11878.05|11878.05|11877.83|11877.83|0
1643721870000|2022-02-01 13:24:30|11877.83|11877.83|11877.83|11877.83|11877.83|11877.83|11877.83|11877.83|0
1643721900000|2022-02-01 13:25:00|11878.04|11878.04|11878.46|11878.46|11878.46|11878.46|11877.83|11877.83|0
1643721930000|2022-02-01 13:25:30|11878.2|11878.2|11878.2|11878.2|11878.2|11878.2|11878.2|11878.2|0
1643721940000|2022-02-01 13:25:40|11878.44|11878.44|11878.44|11878.44|11878.44|11878.44|11878.44|11878.44|0
1643721950000|2022-02-01 13:25:50|11878.61|11878.61|11878.49|11878.49|11878.98|11878.98|11878.49|11878.49|0
1643721960000|2022-02-01 13:26:00|11879.47|11879.47|11881.64|11881.64|11882.41|11882.41|11879.47|11879.47|0
1643721970000|2022-02-01 13:26:10|11882.27|11882.27|11882.27|11882.27|11882.27|11882.27|11882.27|11882.27|0
1643721980000|2022-02-01 13:26:20|11882.39|11882.39|11882.27|11882.27|11882.39|11882.39|11882.27|11882.27|0
1643721990000|2022-02-01 13:26:30|11882.15|11882.15|11882.03|11882.03|11882.29|11882.29|11882.03|11882.03|0
1643722000000|2022-02-01 13:26:40|11882.54|11882.54|11882.14|11882.14|11882.54|11882.54|11882.14|11882.14|0
1643722020000|2022-02-01 13:27:00|11882.48|11882.48|11882.27|11882.27|11882.48|11882.48|11882.27|11882.27|0
1643722030000|2022-02-01 13:27:10|11882.07|11882.07|11881.86|11881.86|11882.07|11882.07|11881.86|11881.86|0
1643722040000|2022-02-01 13:27:20|11881.65|11881.65|11881.44|11881.44|11881.65|11881.65|11881.44|11881.44|0
1643722050000|2022-02-01 13:27:30|11881.6|11881.6|11881.49|11881.49|11881.6|11881.6|11881.49|11881.49|0
1643722100000|2022-02-01 13:28:20|11881.37|11881.37|11881.25|11881.25|11881.37|11881.37|11881.25|11881.25|0
1643722110000|2022-02-01 13:28:30|11880.07|11880.07|11880.17|11880.17|11880.17|11880.17|11880.07|11880.07|0
1643722120000|2022-02-01 13:28:40|11880.07|11880.07|11879.72|11879.72|11880.07|11880.07|11879.72|11879.72|0
1643722130000|2022-02-01 13:28:50|11879.67|11879.67|11879.78|11879.78|11879.78|11879.78|11879.67|11879.67|0
1643722150000|2022-02-01 13:29:10|11878.6|11878.6|11878.6|11878.6|11878.6|11878.6|11878.6|11878.6|0
1643722170000|2022-02-01 13:29:30|11878.55|11878.55|11878.39|11878.39|11878.55|11878.55|11878.34|11878.34|0
1643722180000|2022-02-01 13:29:40|11878.79|11878.79|11878.61|11878.61|11878.79|11878.79|11878.61|11878.61|0
1643722190000|2022-02-01 13:29:50|11878.67|11878.67|11879.06|11879.06|11879.06|11879.06|11878.67|11878.67|0
1643722200000|2022-02-01 13:30:00|11879.11|11879.11|11880.09|11880.09|11880.09|11880.09|11879.11|11879.11|0
1643722210000|2022-02-01 13:30:10|11879.31|11879.31|11877.82|11877.82|11879.31|11879.31|11877.82|11877.82|0
1643722220000|2022-02-01 13:30:20|11877.65|11877.65|11877.65|11877.65|11877.65|11877.65|11877.65|11877.65|0
1643722230000|2022-02-01 13:30:30|11877.86|11877.86|11875.98|11875.98|11877.86|11877.86|11875.98|11875.98|0
1643722250000|2022-02-01 13:30:50|11875.82|11875.82|11875.82|11875.82|11875.82|11875.82|11875.82|11875.82|0
1643722260000|2022-02-01 13:31:00|11874.63|11874.63|11873.44|11873.44|11874.63|11874.63|11873.44|11873.44|0
1643722270000|2022-02-01 13:31:10|11872.26|11872.26|11871.91|11871.91|11872.26|11872.26|11871.91|11871.91|0
1643722290000|2022-02-01 13:31:30|11871.7|11871.7|11871.49|11871.49|11871.7|11871.7|11871.49|11871.49|0
1643722320000|2022-02-01 13:32:00|11871.37|11871.37|11871.26|11871.26|11871.37|11871.37|11871.26|11871.26|0
1643722330000|2022-02-01 13:32:10|11871.04|11871.04|11871.61|11871.61|11871.61|11871.61|11870.07|11870.07|0
1643722340000|2022-02-01 13:32:20|11871.54|11871.54|11874.12|11874.12|11874.12|11874.12|11871.41|11871.41|0
1643722350000|2022-02-01 13:32:30|11875.1|11875.1|11874.65|11874.65|11875.1|11875.1|11874.65|11874.65|0
1643722360000|2022-02-01 13:32:40|11873.47|11873.47|11872.49|11872.49|11873.47|11873.47|11872.49|11872.49|0
1643722370000|2022-02-01 13:32:50|11872.27|11872.27|11871.93|11871.93|11872.27|11872.27|11871.93|11871.93|0
1643722390000|2022-02-01 13:33:10|11871.83|11871.83|11871.83|11871.83|11871.83|11871.83|11871.83|11871.83|0
1643722400000|2022-02-01 13:33:20|11872.17|11872.17|11872.17|11872.17|11872.17|11872.17|11872.17|11872.17|0
1643722410000|2022-02-01 13:33:30|11872.1|11872.1|11872.1|11872.1|11872.1|11872.1|11872.1|11872.1|0
1643722420000|2022-02-01 13:33:40|11872.52|11872.52|11872.52|11872.52|11872.52|11872.52|11871.54|11871.54|0
1643722430000|2022-02-01 13:33:50|11872.28|11872.28|11869.18|11869.18|11872.28|11872.28|11868.92|11868.92|0
1643722450000|2022-02-01 13:34:10|11867.81|11867.81|11865.5|11865.5|11867.81|11867.81|11865.5|11865.5|0
1643722460000|2022-02-01 13:34:20|11865.71|11865.71|11865.21|11865.21|11865.71|11865.71|11865.21|11865.21|0
1643722470000|2022-02-01 13:34:30|11865|11865|11865|11865|11865|11865|11865|11865|0
1643722480000|2022-02-01 13:34:40|11864.88|11864.88|11864.88|11864.88|11864.88|11864.88|11864.88|11864.88|0
1643722490000|2022-02-01 13:34:50|11863.7|11863.7|11863.7|11863.7|11863.7|11863.7|11863.7|11863.7|0
1643722500000|2022-02-01 13:35:00|11863.35|11863.35|11861.77|11861.77|11863.35|11863.35|11861.77|11861.77|0
1643722510000|2022-02-01 13:35:10|11860.18|11860.18|11859.43|11859.43|11860.18|11860.18|11859.43|11859.43|0
1643722530000|2022-02-01 13:35:30|11859.09|11859.09|11854.95|11854.95|11859.09|11859.09|11854.95|11854.95|0
1643722540000|2022-02-01 13:35:40|11854.61|11854.61|11857.42|11857.42|11857.42|11857.42|11854.5|11854.5|0
1643722550000|2022-02-01 13:35:50|11857.77|11857.77|11857.77|11857.77|11857.77|11857.77|11857.77|11857.77|0
1643722560000|2022-02-01 13:36:00|11858.95|11858.95|11859.35|11859.35|11859.35|11859.35|11858.95|11858.95|0
1643722590000|2022-02-01 13:36:30|11859.7|11859.7|11860.09|11860.09|11860.09|11860.09|11859.7|11859.7|0
1643722610000|2022-02-01 13:36:50|11860.3|11860.3|11861.49|11861.49|11861.49|11861.49|11860.3|11860.3|0
1643722620000|2022-02-01 13:37:00|11861.7|11861.7|11862.06|11862.06|11862.06|11862.06|11861.7|11861.7|0
1643722630000|2022-02-01 13:37:10|11863.04|11863.04|11863.36|11863.36|11863.36|11863.36|11863.04|11863.04|0
1643722660000|2022-02-01 13:37:40|11863.15|11863.15|11863.32|11863.32|11863.32|11863.32|11863.15|11863.15|0
1643722670000|2022-02-01 13:37:50|11863.49|11863.49|11863.49|11863.49|11863.49|11863.49|11863.49|11863.49|0
1643722680000|2022-02-01 13:38:00|11864.46|11864.46|11864.57|11864.57|11864.57|11864.57|11864.46|11864.46|0
1643722690000|2022-02-01 13:38:10|11864.69|11864.69|11864.64|11864.64|11864.77|11864.77|11864.64|11864.64|0
1643722720000|2022-02-01 13:38:40|11865.62|11865.62|11865.62|11865.62|11865.62|11865.62|11865.62|11865.62|0
1643722750000|2022-02-01 13:39:10|11865.55|11865.55|11863.66|11863.66|11865.62|11865.62|11863.66|11863.66|0
1643722760000|2022-02-01 13:39:20|11863.32|11863.32|11863.32|11863.32|11863.32|11863.32|11863.32|11863.32|0
1643722770000|2022-02-01 13:39:30|11862.97|11862.97|11862.97|11862.97|11862.97|11862.97|11862.97|11862.97|0
1643722780000|2022-02-01 13:39:40|11863.14|11863.14|11863.14|11863.14|11863.14|11863.14|11863.14|11863.14|0
1643722800000|2022-02-01 13:40:00|11863.94|11863.94|11863.63|11863.63|11863.94|11863.94|11863.63|11863.63|0
1643722820000|2022-02-01 13:40:20|11863.94|11863.94|11864.48|11864.48|11864.48|11864.48|11863.94|11863.94|0
1643722830000|2022-02-01 13:40:30|11864.33|11864.33|11864.33|11864.33|11864.33|11864.33|11864.33|11864.33|0
1643722910000|2022-02-01 13:41:50|11864.15|11864.15|11864.15|11864.15|11864.15|11864.15|11864.15|11864.15|0
1643722920000|2022-02-01 13:42:00|11863.78|11863.78|11863.78|11863.78|11863.78|11863.78|11863.78|11863.78|0
1643722930000|2022-02-01 13:42:10|11862.6|11862.6|11862.6|11862.6|11862.6|11862.6|11862.6|11862.6|0
1643722960000|2022-02-01 13:42:40|11862.25|11862.25|11862.6|11862.6|11862.6|11862.6|11862.25|11862.25|0
1643722980000|2022-02-01 13:43:00|11862.71|11862.71|11862.71|11862.71|11862.71|11862.71|11862.71|11862.71|0
1643723020000|2022-02-01 13:43:40|11863.69|11863.69|11863.69|11863.69|11863.69|11863.69|11863.69|11863.69|0
1643723030000|2022-02-01 13:43:50|11863.48|11863.48|11863.6|11863.6|11863.6|11863.6|11863.48|11863.48|0
1643723050000|2022-02-01 13:44:10|11862.62|11862.62|11862.62|11862.62|11862.62|11862.62|11862.62|11862.62|0
1643723060000|2022-02-01 13:44:20|11862.6|11862.6|11862.6|11862.6|11862.6|11862.6|11862.6|11862.6|0
1643723070000|2022-02-01 13:44:30|11861.62|11861.62|11861.45|11861.45|11861.62|11861.62|11861.45|11861.45|0
1643723090000|2022-02-01 13:44:50|11861.6|11861.6|11861.6|11861.6|11861.6|11861.6|11861.6|11861.6|0
1643723100000|2022-02-01 13:45:00|11861.21|11861.21|11861.21|11861.21|11861.21|11861.21|11861.21|11861.21|0
1643723110000|2022-02-01 13:45:10|11861|11861|11861|11861|11861|11861|11861|11861|0
1643723120000|2022-02-01 13:45:20|11860.7|11860.7|11862.66|11862.66|11862.66|11862.66|11860.7|11860.7|0
1643723150000|2022-02-01 13:45:50|11862.5|11862.5|11862.5|11862.5|11862.5|11862.5|11862.5|11862.5|0
1643723160000|2022-02-01 13:46:00|11862.85|11862.85|11862.73|11862.73|11862.85|11862.85|11862.73|11862.73|0
1643723200000|2022-02-01 13:46:40|11862.57|11862.57|11862.42|11862.42|11862.57|11862.57|11862.42|11862.42|0
1643723210000|2022-02-01 13:46:50|11861.39|11861.39|11861.39|11861.39|11861.39|11861.39|11861.39|11861.39|0
1643723220000|2022-02-01 13:47:00|11861.79|11861.79|11861.46|11861.46|11861.79|11861.79|11861.46|11861.46|0
1643723250000|2022-02-01 13:47:30|11861.38|11861.38|11861.38|11861.38|11861.38|11861.38|11861.38|11861.38|0
1643723280000|2022-02-01 13:48:00|11861.27|11861.27|11861.27|11861.27|11861.27|11861.27|11861.27|11861.27|0
1643723290000|2022-02-01 13:48:10|11861.51|11861.51|11861.39|11861.39|11861.51|11861.51|11861.39|11861.39|0
1643723300000|2022-02-01 13:48:20|11860.7|11860.7|11859.72|11859.72|11860.7|11860.7|11859.72|11859.72|0
1643723340000|2022-02-01 13:49:00|11859.56|11859.56|11859.56|11859.56|11859.56|11859.56|11859.56|11859.56|0
1643723370000|2022-02-01 13:49:30|11860.54|11860.54|11860.54|11860.54|11860.54|11860.54|11860.54|11860.54|0
1643723390000|2022-02-01 13:49:50|11860.74|11860.74|11860.74|11860.74|11860.74|11860.74|11860.74|11860.74|0
1643723400000|2022-02-01 13:50:00|11860.91|11860.91|11860.91|11860.91|11860.91|11860.91|11860.91|11860.91|0
1643723410000|2022-02-01 13:50:10|11862.1|11862.1|11862.1|11862.1|11862.1|11862.1|11862.1|11862.1|0
1643723450000|2022-02-01 13:50:50|11862.33|11862.33|11862.81|11862.81|11862.81|11862.81|11862.12|11862.12|0
1643723460000|2022-02-01 13:51:00|11863.31|11863.31|11863.31|11863.31|11863.31|11863.31|11863.31|11863.31|0
1643723470000|2022-02-01 13:51:10|11863.71|11863.71|11863.31|11863.31|11863.71|11863.71|11863.31|11863.31|0
1643723480000|2022-02-01 13:51:20|11862.13|11862.13|11861.72|11861.72|11862.13|11862.13|11861.72|11861.72|0
1643723490000|2022-02-01 13:51:30|11861.6|11861.6|11861.8|11861.8|11861.8|11861.8|11861.6|11861.6|0
1643723500000|2022-02-01 13:51:40|11861.84|11861.84|11861.87|11861.87|11861.87|11861.87|11861.84|11861.84|0
1643723520000|2022-02-01 13:52:00|11861.64|11861.64|11858.6|11858.6|11861.64|11861.64|11858.6|11858.6|0
1643723530000|2022-02-01 13:52:10|11859|11859|11859|11859|11859|11859|11859|11859|0
1643723540000|2022-02-01 13:52:20|11858.66|11858.66|11858.66|11858.66|11858.66|11858.66|11858.66|11858.66|0
1643723550000|2022-02-01 13:52:30|11859.05|11859.05|11859.27|11859.27|11859.27|11859.27|11859.05|11859.05|0
1643723560000|2022-02-01 13:52:40|11859.39|11859.39|11858.41|11858.41|11859.39|11859.39|11858.41|11858.41|0
1643723590000|2022-02-01 13:53:10|11858.34|11858.34|11858.34|11858.34|11858.34|11858.34|11858.34|11858.34|0
1643723600000|2022-02-01 13:53:20|11858.6|11858.6|11858.48|11858.48|11858.64|11858.64|11858.48|11858.48|0
1643723620000|2022-02-01 13:53:40|11858.59|11858.59|11858.59|11858.59|11858.59|11858.59|11858.59|11858.59|0
1643723630000|2022-02-01 13:53:50|11858.47|11858.47|11858.47|11858.47|11858.47|11858.47|11858.47|11858.47|0
1643723640000|2022-02-01 13:54:00|11859.66|11859.66|11862.59|11862.59|11862.59|11862.59|11859.66|11859.66|0
1643723660000|2022-02-01 13:54:20|11862.36|11862.36|11862.36|11862.36|11862.36|11862.36|11862.36|11862.36|0
1643723670000|2022-02-01 13:54:30|11862.24|11862.24|11862.24|11862.24|11862.24|11862.24|11862.24|11862.24|0
1643723680000|2022-02-01 13:54:40|11862.08|11862.08|11862.08|11862.08|11862.08|11862.08|11862.08|11862.08|0
1643723690000|2022-02-01 13:54:50|11862.43|11862.43|11862.43|11862.43|11862.43|11862.43|11862.43|11862.43|0
1643723700000|2022-02-01 13:55:00|11861.24|11861.24|11861.24|11861.24|11861.24|11861.24|11861.24|11861.24|0
1643723710000|2022-02-01 13:55:10|11861.02|11861.02|11861.02|11861.02|11861.02|11861.02|11861.02|11861.02|0
1643723720000|2022-02-01 13:55:20|11859.06|11859.06|11858.2|11858.2|11859.06|11859.06|11858.08|11858.08|0
1643723730000|2022-02-01 13:55:30|11859.18|11859.18|11860.36|11860.36|11860.36|11860.36|11859.18|11859.18|0
1643723760000|2022-02-01 13:56:00|11859.67|11859.67|11859.44|11859.44|11859.67|11859.67|11859.44|11859.44|0
1643723770000|2022-02-01 13:56:10|11859.7|11859.7|11859.7|11859.7|11859.7|11859.7|11859.7|11859.7|0
1643723780000|2022-02-01 13:56:20|11859.81|11859.81|11858.62|11858.62|11859.81|11859.81|11858.62|11858.62|0
1643723790000|2022-02-01 13:56:30|11858.79|11858.79|11858.28|11858.28|11858.79|11858.79|11858.28|11858.28|0
1643723810000|2022-02-01 13:56:50|11858.16|11858.16|11858.16|11858.16|11858.16|11858.16|11858.16|11858.16|0
1643723820000|2022-02-01 13:57:00|11859.67|11859.67|11858.32|11858.32|11859.67|11859.67|11857.81|11857.81|0
1643723850000|2022-02-01 13:57:30|11857.97|11857.97|11858.33|11858.33|11858.33|11858.33|11857.97|11857.97|0
1643723860000|2022-02-01 13:57:40|11858.26|11858.26|11857.77|11857.77|11858.26|11858.26|11857.77|11857.77|0
1643723870000|2022-02-01 13:57:50|11858.12|11858.12|11858.12|11858.12|11858.12|11858.12|11858.12|11858.12|0
1643723880000|2022-02-01 13:58:00|11859.1|11859.1|11858.12|11858.12|11859.1|11859.1|11858.12|11858.12|0
1643723890000|2022-02-01 13:58:10|11857.88|11857.88|11857.76|11857.76|11857.88|11857.88|11857.76|11857.76|0
1643723920000|2022-02-01 13:58:40|11860.13|11860.13|11858.94|11858.94|11860.13|11860.13|11858.94|11858.94|0
1643723930000|2022-02-01 13:58:50|11859.92|11859.92|11859.92|11859.92|11859.92|11859.92|11859.92|11859.92|0
1643723940000|2022-02-01 13:59:00|11860.03|11860.03|11860.3|11860.3|11860.51|11860.51|11860.03|11860.03|0
1643723950000|2022-02-01 13:59:10|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|0
1643723960000|2022-02-01 13:59:20|11860.86|11860.86|11861.2|11861.2|11861.2|11861.2|11860.86|11860.86|0
1643723970000|2022-02-01 13:59:30|11861.55|11861.55|11861.55|11861.55|11861.55|11861.55|11861.55|11861.55|0
1643723990000|2022-02-01 13:59:50|11861.62|11861.62|11861.78|11861.78|11861.78|11861.78|11861.62|11861.62|0
1643724000000|2022-02-01 14:00:00|11862.11|11862.11|11862.61|11862.61|11862.61|11862.61|11862.11|11862.11|0
1643724010000|2022-02-01 14:00:10|11862.2|11862.2|11861.85|11861.85|11862.2|11862.2|11861.85|11861.85|0
1643724020000|2022-02-01 14:00:20|11861.7|11861.7|11861.7|11861.7|11861.7|11861.7|11861.7|11861.7|0
1643724030000|2022-02-01 14:00:30|11861.75|11861.75|11861.7|11861.7|11861.75|11861.75|11861.7|11861.7|0
1643724040000|2022-02-01 14:00:40|11861.83|11861.83|11861.83|11861.83|11861.83|11861.83|11861.83|11861.83|0
1643724050000|2022-02-01 14:00:50|11861.99|11861.99|11863.93|11863.93|11863.93|11863.93|11861.99|11861.99|0
1643724090000|2022-02-01 14:01:30|11864.27|11864.27|11864.06|11864.06|11864.27|11864.27|11864.06|11864.06|0
1643724110000|2022-02-01 14:01:50|11863.85|11863.85|11863.85|11863.85|11863.85|11863.85|11863.85|11863.85|0
1643724120000|2022-02-01 14:02:00|11863.83|11863.83|11864.66|11864.66|11864.81|11864.81|11863.83|11863.83|0
1643724150000|2022-02-01 14:02:30|11864.53|11864.53|11864.4|11864.4|11864.53|11864.53|11864.4|11864.4|0
1643724190000|2022-02-01 14:03:10|11864.06|11864.06|11864.31|11864.31|11864.31|11864.31|11864.06|11864.06|0
1643724230000|2022-02-01 14:03:50|11864.43|11864.43|11864.43|11864.43|11864.43|11864.43|11864.43|11864.43|0
1643724240000|2022-02-01 14:04:00|11864.55|11864.55|11865.12|11865.12|11865.12|11865.12|11864.55|11864.55|0
1643724250000|2022-02-01 14:04:10|11866.1|11866.1|11866.1|11866.1|11866.1|11866.1|11866.1|11866.1|0
1643724260000|2022-02-01 14:04:20|11865.89|11865.89|11864.78|11864.78|11866.1|11866.1|11864.78|11864.78|0
1643724270000|2022-02-01 14:04:30|11864.39|11864.39|11863.33|11863.33|11864.39|11864.39|11863.33|11863.33|0
1643724290000|2022-02-01 14:04:50|11863.09|11863.09|11863.32|11863.32|11863.32|11863.32|11863.09|11863.09|0
1643724300000|2022-02-01 14:05:00|11863.27|11863.27|11863.06|11863.06|11863.27|11863.27|11863.06|11863.06|0
1643724310000|2022-02-01 14:05:10|11862.08|11862.08|11860.13|11860.13|11862.08|11862.08|11860.13|11860.13|0
1643724320000|2022-02-01 14:05:20|11860.18|11860.18|11860.18|11860.18|11860.18|11860.18|11860.18|11860.18|0
1643724330000|2022-02-01 14:05:30|11859.83|11859.83|11859.72|11859.72|11859.83|11859.83|11859.72|11859.72|0
1643724350000|2022-02-01 14:05:50|11859.49|11859.49|11859.49|11859.49|11859.49|11859.49|11859.49|11859.49|0
1643724380000|2022-02-01 14:06:20|11859.72|11859.72|11859.72|11859.72|11859.72|11859.72|11859.72|11859.72|0
1643724410000|2022-02-01 14:06:50|11859.82|11859.82|11859.82|11859.82|11859.82|11859.82|11859.82|11859.82|0
1643724430000|2022-02-01 14:07:10|11859.97|11859.97|11859.97|11859.97|11859.97|11859.97|11859.97|11859.97|0
1643724440000|2022-02-01 14:07:20|11860.2|11860.2|11860.2|11860.2|11860.2|11860.2|11860.2|11860.2|0
1643724460000|2022-02-01 14:07:40|11859.89|11859.89|11859.89|11859.89|11859.89|11859.89|11859.89|11859.89|0
1643724470000|2022-02-01 14:07:50|11859.74|11859.74|11859.8|11859.8|11860.07|11860.07|11859.67|11859.67|0
1643724480000|2022-02-01 14:08:00|11858.95|11858.95|11858.95|11858.95|11858.95|11858.95|11858.95|11858.95|0
1643724490000|2022-02-01 14:08:10|11858.55|11858.55|11858.55|11858.55|11858.55|11858.55|11858.55|11858.55|0
1643724500000|2022-02-01 14:08:20|11857.71|11857.71|11857.92|11857.92|11857.92|11857.92|11857.71|11857.71|0
1643724510000|2022-02-01 14:08:30|11858.07|11858.07|11858.24|11858.24|11858.24|11858.24|11857.73|11857.73|0
1643724520000|2022-02-01 14:08:40|11858.36|11858.36|11858.36|11858.36|11858.36|11858.36|11858.36|11858.36|0
1643724540000|2022-02-01 14:09:00|11857.96|11857.96|11858.2|11858.2|11858.2|11858.2|11857.96|11857.96|0
1643724550000|2022-02-01 14:09:10|11858.08|11858.08|11857.74|11857.74|11858.08|11858.08|11857.74|11857.74|0
1643724560000|2022-02-01 14:09:20|11857.57|11857.57|11857.22|11857.22|11857.57|11857.57|11857.22|11857.22|0
1643724580000|2022-02-01 14:09:40|11857.3|11857.3|11857.3|11857.3|11857.3|11857.3|11857.3|11857.3|0
1643724590000|2022-02-01 14:09:50|11857.13|11857.13|11856.97|11856.97|11857.13|11857.13|11856.97|11856.97|0
1643724600000|2022-02-01 14:10:00|11855.78|11855.78|11855.63|11855.63|11855.78|11855.78|11855.44|11855.44|0
1643724610000|2022-02-01 14:10:10|11854.66|11854.66|11854.73|11854.73|11854.89|11854.89|11854.66|11854.66|0
1643724620000|2022-02-01 14:10:20|11854.85|11854.85|11854.85|11854.85|11854.85|11854.85|11854.85|11854.85|0
1643724640000|2022-02-01 14:10:40|11854.22|11854.22|11853.78|11853.78|11854.22|11854.22|11853.78|11853.78|0
1643724650000|2022-02-01 14:10:50|11853.61|11853.61|11855.09|11855.09|11855.09|11855.09|11853.61|11853.61|0
1643724660000|2022-02-01 14:11:00|11854.59|11854.59|11854.67|11854.67|11854.67|11854.67|11854.59|11854.59|0
1643724670000|2022-02-01 14:11:10|11854.24|11854.24|11854.55|11854.55|11854.67|11854.67|11854.24|11854.24|0
1643724680000|2022-02-01 14:11:20|11854.33|11854.33|11854.33|11854.33|11854.33|11854.33|11854.33|11854.33|0
1643724720000|2022-02-01 14:12:00|11855.31|11855.31|11856.29|11856.29|11856.29|11856.29|11855.31|11855.31|0
1643724740000|2022-02-01 14:12:20|11856.72|11856.72|11856.87|11856.87|11856.87|11856.87|11856.72|11856.72|0
1643724750000|2022-02-01 14:12:30|11857.08|11857.08|11857.29|11857.29|11857.29|11857.29|11857.08|11857.08|0
1643724760000|2022-02-01 14:12:40|11857.5|11857.5|11857.5|11857.5|11857.5|11857.5|11857.5|11857.5|0
1643724770000|2022-02-01 14:12:50|11856.52|11856.52|11856.75|11856.75|11856.75|11856.75|11856.52|11856.52|0
1643724780000|2022-02-01 14:13:00|11855.57|11855.57|11855.57|11855.57|11855.57|11855.57|11855.57|11855.57|0
1643724790000|2022-02-01 14:13:10|11855.72|11855.72|11855.72|11855.72|11855.72|11855.72|11855.72|11855.72|0
1643724800000|2022-02-01 14:13:20|11856.7|11856.7|11856.63|11856.63|11856.7|11856.7|11856.63|11856.63|0
1643724810000|2022-02-01 14:13:30|11856.61|11856.61|11856.75|11856.75|11856.75|11856.75|11856.61|11856.61|0
1643724830000|2022-02-01 14:13:50|11856.83|11856.83|11856.91|11856.91|11856.91|11856.91|11856.83|11856.83|0
1643724840000|2022-02-01 14:14:00|11857.12|11857.12|11857.48|11857.48|11857.48|11857.48|11857.12|11857.12|0
1643724850000|2022-02-01 14:14:10|11857.31|11857.31|11857.15|11857.15|11857.31|11857.31|11857.15|11857.15|0
1643724860000|2022-02-01 14:14:20|11857.03|11857.03|11856.86|11856.86|11857.03|11857.03|11856.06|11856.06|0
1643724880000|2022-02-01 14:14:40|11855.88|11855.88|11855.72|11855.72|11855.88|11855.88|11855.55|11855.55|0
1643724920000|2022-02-01 14:15:20|11855.64|11855.64|11855.64|11855.64|11855.64|11855.64|11855.64|11855.64|0
1643724950000|2022-02-01 14:15:50|11856.04|11856.04|11856.04|11856.04|11856.04|11856.04|11856.04|11856.04|0
1643724960000|2022-02-01 14:16:00|11856.25|11856.25|11856.92|11856.92|11856.92|11856.92|11856.25|11856.25|0
1643724970000|2022-02-01 14:16:10|11856.71|11856.71|11856.67|11856.67|11856.71|11856.71|11856.51|11856.51|0
1643724980000|2022-02-01 14:16:20|11856.84|11856.84|11857.2|11857.2|11857.2|11857.2|11856.84|11856.84|0
1643725010000|2022-02-01 14:16:50|11857.41|11857.41|11859.16|11859.16|11859.16|11859.16|11857.41|11857.41|0
1643725020000|2022-02-01 14:17:00|11859.49|11859.49|11859.49|11859.49|11859.49|11859.49|11859.49|11859.49|0
1643725040000|2022-02-01 14:17:20|11859.69|11859.69|11859.69|11859.69|11859.69|11859.69|11859.69|11859.69|0
1643725050000|2022-02-01 14:17:30|11859.95|11859.95|11859.69|11859.69|11859.95|11859.95|11859.69|11859.69|0
1643725060000|2022-02-01 14:17:40|11859.29|11859.29|11859.29|11859.29|11859.29|11859.29|11859.29|11859.29|0
1643725080000|2022-02-01 14:18:00|11859.08|11859.08|11859.08|11859.08|11859.08|11859.08|11859.08|11859.08|0
1643725090000|2022-02-01 14:18:10|11858.74|11858.74|11858.74|11858.74|11858.74|11858.74|11858.74|11858.74|0
1643725100000|2022-02-01 14:18:20|11858.62|11858.62|11859.12|11859.12|11859.12|11859.12|11858.62|11858.62|0
1643725120000|2022-02-01 14:18:40|11859.24|11859.24|11859.24|11859.24|11859.24|11859.24|11859.24|11859.24|0
1643725140000|2022-02-01 14:19:00|11858.26|11858.26|11858.26|11858.26|11858.26|11858.26|11858.26|11858.26|0
1643725150000|2022-02-01 14:19:10|11859.24|11859.24|11858.05|11858.05|11859.24|11859.24|11858.05|11858.05|0
1643725160000|2022-02-01 14:19:20|11856.86|11856.86|11856.86|11856.86|11856.86|11856.86|11856.86|11856.86|0
1643725180000|2022-02-01 14:19:40|11857.21|11857.21|11857.21|11857.21|11857.21|11857.21|11857.21|11857.21|0
1643725200000|2022-02-01 14:20:00|11857.47|11857.47|11858.66|11858.66|11858.66|11858.66|11857.47|11857.47|0
1643725230000|2022-02-01 14:20:30|11857.47|11857.47|11857.36|11857.36|11857.47|11857.47|11857.36|11857.36|0
1643725240000|2022-02-01 14:20:40|11856.96|11856.96|11857.26|11857.26|11857.26|11857.26|11856.96|11856.96|0
1643725250000|2022-02-01 14:20:50|11857.31|11857.31|11857.31|11857.31|11857.31|11857.31|11857.31|11857.31|0
1643725290000|2022-02-01 14:21:30|11857.36|11857.36|11857.36|11857.36|11857.36|11857.36|11857.36|11857.36|0
1643725300000|2022-02-01 14:21:40|11856.38|11856.38|11856.38|11856.38|11856.38|11856.38|11856.38|11856.38|0
1643725350000|2022-02-01 14:22:30|11856.26|11856.26|11856.26|11856.26|11856.26|11856.26|11856.26|11856.26|0
1643725370000|2022-02-01 14:22:50|11856.05|11856.05|11856.05|11856.05|11856.05|11856.05|11856.05|11856.05|0
1643725390000|2022-02-01 14:23:10|11856.17|11856.17|11855.77|11855.77|11856.17|11856.17|11855.77|11855.77|0
1643725400000|2022-02-01 14:23:20|11855.65|11855.65|11855.65|11855.65|11855.65|11855.65|11855.65|11855.65|0
1643725420000|2022-02-01 14:23:40|11856.63|11856.63|11856.63|11856.63|11856.63|11856.63|11856.63|11856.63|0
1643725430000|2022-02-01 14:23:50|11856.23|11856.23|11856.34|11856.34|11856.34|11856.34|11856.23|11856.23|0
1643725440000|2022-02-01 14:24:00|11856.2|11856.2|11856.2|11856.2|11856.2|11856.2|11856.2|11856.2|0
1643725450000|2022-02-01 14:24:10|11856.35|11856.35|11856.47|11856.47|11856.47|11856.47|11856.35|11856.35|0
1643725460000|2022-02-01 14:24:20|11856.59|11856.59|11856.29|11856.29|11856.59|11856.59|11856.29|11856.29|0
1643725470000|2022-02-01 14:24:30|11856.52|11856.52|11856.44|11856.44|11856.68|11856.68|11856.21|11856.21|0
1643725490000|2022-02-01 14:24:50|11857.42|11857.42|11857.27|11857.27|11857.42|11857.42|11857.19|11857.19|0
1643725500000|2022-02-01 14:25:00|11856.84|11856.84|11858.23|11858.23|11858.23|11858.23|11856.84|11856.84|0
1643725510000|2022-02-01 14:25:10|11858.47|11858.47|11859.44|11859.44|11859.44|11859.44|11858.47|11858.47|0
1643725530000|2022-02-01 14:25:30|11859.05|11859.05|11859.05|11859.05|11859.05|11859.05|11859.05|11859.05|0
1643725540000|2022-02-01 14:25:40|11859.21|11859.21|11859.61|11859.61|11859.61|11859.61|11859.21|11859.21|0
1643725550000|2022-02-01 14:25:50|11859.95|11859.95|11860.33|11860.33|11860.48|11860.48|11859.95|11859.95|0
1643725560000|2022-02-01 14:26:00|11859.35|11859.35|11859.05|11859.05|11859.35|11859.35|11859.05|11859.05|0
1643725570000|2022-02-01 14:26:10|11858.89|11858.89|11858.72|11858.72|11858.89|11858.89|11858.72|11858.72|0
1643725580000|2022-02-01 14:26:20|11858.6|11858.6|11858.6|11858.6|11858.6|11858.6|11858.6|11858.6|0
1643725600000|2022-02-01 14:26:40|11859.58|11859.58|11859.71|11859.71|11859.92|11859.92|11859.58|11859.58|0
1643725610000|2022-02-01 14:26:50|11860.11|11860.11|11860.03|11860.03|11860.11|11860.11|11860.03|11860.03|0
1643725630000|2022-02-01 14:27:10|11859.91|11859.91|11859.91|11859.91|11859.91|11859.91|11859.91|11859.91|0
1643725640000|2022-02-01 14:27:20|11860.17|11860.17|11860.38|11860.38|11860.38|11860.38|11860.17|11860.17|0
1643725650000|2022-02-01 14:27:30|11860.17|11860.17|11860.17|11860.17|11860.17|11860.17|11860.17|11860.17|0
1643725660000|2022-02-01 14:27:40|11860.43|11860.43|11860.43|11860.43|11860.43|11860.43|11860.43|11860.43|0
1643725670000|2022-02-01 14:27:50|11859.45|11859.45|11858.27|11858.27|11859.45|11859.45|11858.27|11858.27|0
1643725680000|2022-02-01 14:28:00|11858.35|11858.35|11858.42|11858.42|11858.42|11858.42|11858.35|11858.35|0
1643725690000|2022-02-01 14:28:10|11858.4|11858.4|11858.4|11858.4|11858.4|11858.4|11858.4|11858.4|0
1643725730000|2022-02-01 14:28:50|11858.77|11858.77|11858.77|11858.77|11858.77|11858.77|11858.77|11858.77|0
1643725740000|2022-02-01 14:29:00|11859|11859|11858.25|11858.25|11859|11859|11858.25|11858.25|0
1643725750000|2022-02-01 14:29:10|11857.85|11857.85|11857.85|11857.85|11857.85|11857.85|11857.85|11857.85|0
1643725760000|2022-02-01 14:29:20|11858.08|11858.08|11858.16|11858.16|11858.16|11858.16|11858.08|11858.08|0
1643725770000|2022-02-01 14:29:30|11857.85|11857.85|11857.85|11857.85|11857.85|11857.85|11857.85|11857.85|0
1643725780000|2022-02-01 14:29:40|11858.35|11858.35|11858.35|11858.35|11858.35|11858.35|11858.35|11858.35|0
1643725790000|2022-02-01 14:29:50|11859.54|11859.54|11859.54|11859.54|11859.54|11859.54|11859.54|11859.54|0
1643725800000|2022-02-01 14:30:00|11859.43|11859.43|11856.32|11856.32|11859.43|11859.43|11856.32|11856.32|0
1643725810000|2022-02-01 14:30:10|11855.13|11855.13|11855.13|11855.13|11855.13|11855.13|11855.13|11855.13|0
1643725830000|2022-02-01 14:30:30|11855.36|11855.36|11852.35|11852.35|11855.36|11855.36|11852.35|11852.35|0
1643725840000|2022-02-01 14:30:40|11851.16|11851.16|11846.27|11846.27|11851.16|11851.16|11846.27|11846.27|0
1643725850000|2022-02-01 14:30:50|11846|11846|11841.99|11841.99|11846|11846|11841.99|11841.99|0
1643725860000|2022-02-01 14:31:00|11841.59|11841.59|11839.59|11839.59|11841.59|11841.59|11838.46|11838.46|0
1643725870000|2022-02-01 14:31:10|11839.71|11839.71|11839.71|11839.71|11839.71|11839.71|11839.71|11839.71|0
1643725880000|2022-02-01 14:31:20|11839.58|11839.58|11840.35|11840.35|11840.7|11840.7|11839.58|11839.58|0
1643725890000|2022-02-01 14:31:30|11839.37|11839.37|11839.37|11839.37|11839.37|11839.37|11839.37|11839.37|0
1643725900000|2022-02-01 14:31:40|11838.96|11838.96|11838.96|11838.96|11838.96|11838.96|11838.96|11838.96|0
1643725910000|2022-02-01 14:31:50|11839.94|11839.94|11839.59|11839.59|11840.1|11840.1|11838.91|11838.91|0
1643725920000|2022-02-01 14:32:00|11839.49|11839.49|11839.49|11839.49|11839.49|11839.49|11839.49|11839.49|0
1643725930000|2022-02-01 14:32:10|11839.62|11839.62|11838.28|11838.28|11839.62|11839.62|11838.28|11838.28|0
1643725940000|2022-02-01 14:32:20|11838.16|11838.16|11838.04|11838.04|11838.16|11838.16|11836.85|11836.85|0
1643725960000|2022-02-01 14:32:40|11839.02|11839.02|11840.68|11840.68|11840.68|11840.68|11839.02|11839.02|0
1643725970000|2022-02-01 14:32:50|11840.6|11840.6|11841.79|11841.79|11841.79|11841.79|11840.6|11840.6|0
1643725980000|2022-02-01 14:33:00|11842.13|11842.13|11842.29|11842.29|11842.29|11842.29|11842.08|11842.08|0
1643725990000|2022-02-01 14:33:10|11841.1|11841.1|11841.1|11841.1|11841.1|11841.1|11841.1|11841.1|0
1643726010000|2022-02-01 14:33:30|11842.08|11842.08|11842.08|11842.08|11842.08|11842.08|11842.08|11842.08|0
1643726020000|2022-02-01 14:33:40|11842.25|11842.25|11842.34|11842.34|11842.34|11842.34|11842.17|11842.17|0
1643726030000|2022-02-01 14:33:50|11843.32|11843.32|11843.32|11843.32|11843.32|11843.32|11843.32|11843.32|0
1643726040000|2022-02-01 14:34:00|11843.73|11843.73|11843.92|11843.92|11844.32|11844.32|11843.73|11843.73|0
1643726060000|2022-02-01 14:34:20|11844.09|11844.09|11845.95|11845.95|11845.95|11845.95|11844.09|11844.09|0
1643726070000|2022-02-01 14:34:30|11846.74|11846.74|11847.6|11847.6|11847.6|11847.6|11846.74|11846.74|0
1643726080000|2022-02-01 14:34:40|11847.25|11847.25|11847.65|11847.65|11847.65|11847.65|11847.25|11847.25|0
1643726090000|2022-02-01 14:34:50|11847.86|11847.86|11848.69|11848.69|11849.08|11849.08|11847.86|11847.86|0
1643726100000|2022-02-01 14:35:00|11848.45|11848.45|11847.05|11847.05|11848.85|11848.85|11847.05|11847.05|0
1643726110000|2022-02-01 14:35:10|11849.01|11849.01|11849.01|11849.01|11849.01|11849.01|11849.01|11849.01|0
1643726120000|2022-02-01 14:35:20|11849.18|11849.18|11851.07|11851.07|11852.05|11852.05|11849.18|11849.18|0
1643726130000|2022-02-01 14:35:30|11850.73|11850.73|11850.73|11850.73|11850.73|11850.73|11850.73|11850.73|0
1643726140000|2022-02-01 14:35:40|11850.56|11850.56|11850.35|11850.35|11850.56|11850.56|11849.37|11849.37|0
1643726150000|2022-02-01 14:35:50|11848.39|11848.39|11848|11848|11848.39|11848.39|11847.42|11847.42|0
1643726160000|2022-02-01 14:36:00|11847.81|11847.81|11845.02|11845.02|11847.81|11847.81|11845.02|11845.02|0
1643726170000|2022-02-01 14:36:10|11844.76|11844.76|11843.94|11843.94|11845.11|11845.11|11841.56|11841.56|0
1643726180000|2022-02-01 14:36:20|11843.78|11843.78|11844.26|11844.26|11844.26|11844.26|11843.25|11843.25|0
1643726190000|2022-02-01 14:36:30|11844.08|11844.08|11841.71|11841.71|11844.08|11844.08|11841.71|11841.71|0
1643726200000|2022-02-01 14:36:40|11842.9|11842.9|11842.9|11842.9|11843.02|11843.02|11842.9|11842.9|0
1643726210000|2022-02-01 14:36:50|11843.87|11843.87|11843.87|11843.87|11843.87|11843.87|11843.87|11843.87|0
1643726240000|2022-02-01 14:37:20|11843.57|11843.57|11843.78|11843.78|11843.78|11843.78|11843.57|11843.57|0
1643726250000|2022-02-01 14:37:30|11843.44|11843.44|11841.91|11841.91|11843.44|11843.44|11841.91|11841.91|0
1643726260000|2022-02-01 14:37:40|11841.56|11841.56|11838.51|11838.51|11841.56|11841.56|11838.51|11838.51|0
1643726270000|2022-02-01 14:37:50|11838.21|11838.21|11838.21|11838.21|11838.21|11838.21|11838.21|11838.21|0
1643726290000|2022-02-01 14:38:10|11838.33|11838.33|11839.58|11839.58|11839.58|11839.58|11837.35|11837.35|0
1643726300000|2022-02-01 14:38:20|11840.77|11840.77|11840.77|11840.77|11840.77|11840.77|11840.77|11840.77|0
1643726310000|2022-02-01 14:38:30|11841.17|11841.17|11843.24|11843.24|11843.24|11843.24|11841.17|11841.17|0
1643726320000|2022-02-01 14:38:40|11843.58|11843.58|11843.58|11843.58|11843.58|11843.58|11843.58|11843.58|0
1643726330000|2022-02-01 14:38:50|11844.09|11844.09|11844.43|11844.43|11844.43|11844.43|11844.09|11844.09|0
1643726340000|2022-02-01 14:39:00|11845.23|11845.23|11843.83|11843.83|11845.23|11845.23|11843.83|11843.83|0
1643726350000|2022-02-01 14:39:10|11842.64|11842.64|11842.64|11842.64|11842.64|11842.64|11842.64|11842.64|0
1643726360000|2022-02-01 14:39:20|11843.62|11843.62|11841.91|11841.91|11843.62|11843.62|11841.91|11841.91|0
1643726380000|2022-02-01 14:39:40|11841.51|11841.51|11841.51|11841.51|11841.51|11841.51|11841.51|11841.51|0
1643726390000|2022-02-01 14:39:50|11841.91|11841.91|11841.75|11841.75|11841.91|11841.91|11841.75|11841.75|0
1643726410000|2022-02-01 14:40:10|11841.91|11841.91|11841.68|11841.68|11841.98|11841.98|11841.68|11841.68|0
1643726420000|2022-02-01 14:40:20|11842.18|11842.18|11841.94|11841.94|11842.18|11842.18|11841.94|11841.94|0
1643726430000|2022-02-01 14:40:30|11841.7|11841.7|11841.82|11841.82|11841.82|11841.82|11841.7|11841.7|0
1643726440000|2022-02-01 14:40:40|11841.47|11841.47|11840.73|11840.73|11841.47|11841.47|11840.73|11840.73|0
1643726450000|2022-02-01 14:40:50|11841.13|11841.13|11840.52|11840.52|11841.13|11841.13|11840.52|11840.52|0
1643726460000|2022-02-01 14:41:00|11840.44|11840.44|11839.26|11839.26|11840.44|11840.44|11839.26|11839.26|0
1643726470000|2022-02-01 14:41:10|11838.75|11838.75|11836.75|11836.75|11838.75|11838.75|11835.78|11835.78|0
1643726480000|2022-02-01 14:41:20|11835.78|11835.78|11833.3|11833.3|11835.78|11835.78|11833.3|11833.3|0
1643726490000|2022-02-01 14:41:30|11833.09|11833.09|11831.35|11831.35|11833.09|11833.09|11831.35|11831.35|0
1643726500000|2022-02-01 14:41:40|11831.61|11831.61|11830.27|11830.27|11831.61|11831.61|11830.27|11830.27|0
1643726510000|2022-02-01 14:41:50|11829.91|11829.91|11829.91|11829.91|11829.91|11829.91|11829.91|11829.91|0
1643726520000|2022-02-01 14:42:00|11828.93|11828.93|11827.42|11827.42|11828.93|11828.93|11826.44|11826.44|0
1643726530000|2022-02-01 14:42:10|11826.23|11826.23|11823.38|11823.38|11826.23|11826.23|11823.26|11823.26|0
1643726540000|2022-02-01 14:42:20|11822.2|11822.2|11819.24|11819.24|11822.2|11822.2|11818.84|11818.84|0
1643726550000|2022-02-01 14:42:30|11818.84|11818.84|11817.25|11817.25|11818.84|11818.84|11816.07|11816.07|0
1643726560000|2022-02-01 14:42:40|11818.44|11818.44|11820.45|11820.45|11820.45|11820.45|11818.09|11818.09|0
1643726570000|2022-02-01 14:42:50|11819.47|11819.47|11819.32|11819.32|11819.47|11819.47|11819.19|11819.19|0
1643726580000|2022-02-01 14:43:00|11818.91|11818.91|11814|11814|11818.91|11818.91|11814|11814|0
1643726590000|2022-02-01 14:43:10|11813.49|11813.49|11811.99|11811.99|11813.49|11813.49|11811.99|11811.99|0
1643726600000|2022-02-01 14:43:20|11810.81|11810.81|11805.31|11805.31|11810.81|11810.81|11805.31|11805.31|0
1643726610000|2022-02-01 14:43:30|11804.99|11804.99|11802.21|11802.21|11805.15|11805.15|11802.21|11802.21|0
1643726620000|2022-02-01 14:43:40|11801.86|11801.86|11799.09|11799.09|11801.86|11801.86|11799.09|11799.09|0
1643726630000|2022-02-01 14:43:50|11798.79|11798.79|11797.12|11797.12|11799.98|11799.98|11797.12|11797.12|0
1643726640000|2022-02-01 14:44:00|11798.44|11798.44|11799.66|11799.66|11799.66|11799.66|11798.27|11798.27|0
1643726650000|2022-02-01 14:44:10|11799.56|11799.56|11799.56|11799.56|11799.76|11799.76|11799.56|11799.56|0
1643726660000|2022-02-01 14:44:20|11799.21|11799.21|11798.54|11798.54|11799.21|11799.21|11798.54|11798.54|0
1643726670000|2022-02-01 14:44:30|11797.56|11797.56|11796.53|11796.53|11798.36|11798.36|11796.53|11796.53|0
1643726680000|2022-02-01 14:44:40|11796.27|11796.27|11798.65|11798.65|11798.65|11798.65|11796.27|11796.27|0
1643726690000|2022-02-01 14:44:50|11798.55|11798.55|11797.43|11797.43|11798.55|11798.55|11797.36|11797.36|0
1643726700000|2022-02-01 14:45:00|11797.22|11797.22|11794.26|11794.26|11797.22|11797.22|11794.26|11794.26|0
1643726710000|2022-02-01 14:45:10|11794.1|11794.1|11794.1|11794.1|11794.1|11794.1|11794.1|11794.1|0
1643726720000|2022-02-01 14:45:20|11795.29|11795.29|11794.72|11794.72|11795.29|11795.29|11794.6|11794.6|0
1643726730000|2022-02-01 14:45:30|11794.6|11794.6|11797.34|11797.34|11797.34|11797.34|11794.6|11794.6|0
1643726740000|2022-02-01 14:45:40|11797.61|11797.61|11797.1|11797.1|11797.61|11797.61|11797.1|11797.1|0
1643726750000|2022-02-01 14:45:50|11796.89|11796.89|11796.23|11796.23|11797.58|11797.58|11796.23|11796.23|0
1643726760000|2022-02-01 14:46:00|11796.93|11796.93|11796.23|11796.23|11796.93|11796.93|11796.23|11796.23|0
1643726770000|2022-02-01 14:46:10|11795.05|11795.05|11795.05|11795.05|11795.05|11795.05|11795.05|11795.05|0
1643726780000|2022-02-01 14:46:20|11793.86|11793.86|11794.93|11794.93|11794.93|11794.93|11793.74|11793.74|0
1643726800000|2022-02-01 14:46:40|11795.33|11795.33|11797.77|11797.77|11798.12|11798.12|11795.33|11795.33|0
1643726810000|2022-02-01 14:46:50|11798.01|11798.01|11798.01|11798.01|11798.01|11798.01|11798.01|11798.01|0
1643726820000|2022-02-01 14:47:00|11796.82|11796.82|11796.94|11796.94|11796.94|11796.94|11796.6|11796.6|0
1643726830000|2022-02-01 14:47:10|11797.17|11797.17|11798.46|11798.46|11798.46|11798.46|11797.1|11797.1|0
1643726840000|2022-02-01 14:47:20|11798.81|11798.81|11801.57|11801.57|11801.57|11801.57|11798.81|11798.81|0
1643726860000|2022-02-01 14:47:40|11802.17|11802.17|11802.8|11802.8|11802.8|11802.8|11802.17|11802.17|0
1643726870000|2022-02-01 14:47:50|11804.76|11804.76|11799.61|11799.61|11804.76|11804.76|11799.61|11799.61|0
1643726880000|2022-02-01 14:48:00|11799.39|11799.39|11801.35|11801.35|11801.35|11801.35|11799.39|11799.39|0
1643726890000|2022-02-01 14:48:10|11801.75|11801.75|11800.37|11800.37|11801.75|11801.75|11800.37|11800.37|0
1643726900000|2022-02-01 14:48:20|11799.97|11799.97|11799.97|11799.97|11799.97|11799.97|11799.97|11799.97|0
1643726910000|2022-02-01 14:48:30|11800.48|11800.48|11800.48|11800.48|11800.48|11800.48|11800.48|11800.48|0
1643726920000|2022-02-01 14:48:40|11801.66|11801.66|11801.88|11801.88|11801.88|11801.88|11801.66|11801.66|0
1643726930000|2022-02-01 14:48:50|11801.37|11801.37|11802.1|11802.1|11802.1|11802.1|11801.37|11801.37|0
1643726940000|2022-02-01 14:49:00|11801.89|11801.89|11808.39|11808.39|11808.39|11808.39|11801.89|11801.89|0
1643726950000|2022-02-01 14:49:10|11808.51|11808.51|11808.79|11808.79|11808.79|11808.79|11807.53|11807.53|0
1643726960000|2022-02-01 14:49:20|11809.12|11809.12|11808.94|11808.94|11809.12|11809.12|11808.79|11808.79|0
1643726970000|2022-02-01 14:49:30|11809.29|11809.29|11809.61|11809.61|11809.91|11809.91|11809.29|11809.29|0
1643726980000|2022-02-01 14:49:40|11809.76|11809.76|11810.95|11810.95|11810.95|11810.95|11809.76|11809.76|0
1643726990000|2022-02-01 14:49:50|11811.16|11811.16|11811.43|11811.43|11811.43|11811.43|11811.16|11811.16|0
1643727000000|2022-02-01 14:50:00|11812.41|11812.41|11815.66|11815.66|11815.66|11815.66|11812.41|11812.41|0
1643727010000|2022-02-01 14:50:10|11815.99|11815.99|11820.12|11820.12|11820.12|11820.12|11815.99|11815.99|0
1643727020000|2022-02-01 14:50:20|11819.72|11819.72|11820.66|11820.66|11820.66|11820.66|11819.72|11819.72|0
1643727030000|2022-02-01 14:50:30|11819.68|11819.68|11818.46|11818.46|11819.68|11819.68|11818.46|11818.46|0
1643727040000|2022-02-01 14:50:40|11818.34|11818.34|11815|11815|11818.34|11818.34|11814.8|11814.8|0
1643727050000|2022-02-01 14:50:50|11815.98|11815.98|11816.96|11816.96|11816.96|11816.96|11815.98|11815.98|0
1643727060000|2022-02-01 14:51:00|11817.31|11817.31|11814.51|11814.51|11817.31|11817.31|11814.51|11814.51|0
1643727070000|2022-02-01 14:51:10|11814.27|11814.27|11813.77|11813.77|11814.27|11814.27|11813.53|11813.53|0
1643727080000|2022-02-01 14:51:20|11813.65|11813.65|11815.94|11815.94|11815.94|11815.94|11813.65|11813.65|0
1643727090000|2022-02-01 14:51:30|11816.44|11816.44|11816.33|11816.33|11816.95|11816.95|11816.33|11816.33|0
1643727100000|2022-02-01 14:51:40|11814.37|11814.37|11814.32|11814.32|11814.37|11814.37|11814.32|11814.32|0
1643727110000|2022-02-01 14:51:50|11813.76|11813.76|11813.61|11813.61|11813.81|11813.81|11813.06|11813.06|0
1643727120000|2022-02-01 14:52:00|11812.63|11812.63|11815.73|11815.73|11815.73|11815.73|11812.63|11812.63|0
1643727160000|2022-02-01 14:52:40|11815.89|11815.89|11815.81|11815.81|11815.89|11815.89|11815.81|11815.81|0
1643727170000|2022-02-01 14:52:50|11816.79|11816.79|11817.02|11817.02|11817.02|11817.02|11816.79|11816.79|0
1643727180000|2022-02-01 14:53:00|11818|11818|11816.4|11816.4|11818|11818|11815.84|11815.84|0
1643727190000|2022-02-01 14:53:10|11815.6|11815.6|11814.32|11814.32|11815.65|11815.65|11814.32|11814.32|0
1643727210000|2022-02-01 14:53:30|11813.91|11813.91|11812.7|11812.7|11813.91|11813.91|11812.7|11812.7|0
1643727220000|2022-02-01 14:53:40|11812.3|11812.3|11814.26|11814.26|11814.26|11814.26|11812.3|11812.3|0
1643727230000|2022-02-01 14:53:50|11815.45|11815.45|11817.51|11817.51|11817.51|11817.51|11815.45|11815.45|0
1643727240000|2022-02-01 14:54:00|11817.39|11817.39|11817.39|11817.39|11817.39|11817.39|11817.39|11817.39|0
1643727250000|2022-02-01 14:54:10|11816.21|11816.21|11817.15|11817.15|11817.15|11817.15|11814.78|11814.78|0
1643727260000|2022-02-01 14:54:20|11816.75|11816.75|11818.71|11818.71|11818.71|11818.71|11816.75|11816.75|0
1643727270000|2022-02-01 14:54:30|11818.83|11818.83|11817.55|11817.55|11821.05|11821.05|11817.55|11817.55|0
1643727280000|2022-02-01 14:54:40|11817.34|11817.34|11818.45|11818.45|11818.45|11818.45|11817.26|11817.26|0
1643727290000|2022-02-01 14:54:50|11818.1|11818.1|11817.55|11817.55|11818.1|11818.1|11817.55|11817.55|0
1643727300000|2022-02-01 14:55:00|11817.89|11817.89|11816.91|11816.91|11818.87|11818.87|11816.91|11816.91|0
1643727310000|2022-02-01 14:55:10|11816.84|11816.84|11816.84|11816.84|11816.84|11816.84|11816.84|11816.84|0
1643727320000|2022-02-01 14:55:20|11816.61|11816.61|11816.86|11816.86|11816.86|11816.86|11816.56|11816.56|0
1643727330000|2022-02-01 14:55:30|11816.63|11816.63|11814.67|11814.67|11816.63|11816.63|11814.67|11814.67|0
1643727340000|2022-02-01 14:55:40|11815.07|11815.07|11816.55|11816.55|11816.55|11816.55|11815.07|11815.07|0
1643727360000|2022-02-01 14:56:00|11816.29|11816.29|11813.14|11813.14|11816.29|11816.29|11813.14|11813.14|0
1643727380000|2022-02-01 14:56:20|11812.93|11812.93|11812.51|11812.51|11812.93|11812.93|11812.51|11812.51|0
1643727400000|2022-02-01 14:56:40|11812.31|11812.31|11812.43|11812.43|11812.43|11812.43|11812.31|11812.31|0
1643727410000|2022-02-01 14:56:50|11812.22|11812.22|11813.32|11813.32|11813.32|11813.32|11812.22|11812.22|0
1643727420000|2022-02-01 14:57:00|11813.2|11813.2|11815.71|11815.71|11815.71|11815.71|11813.2|11813.2|0
1643727430000|2022-02-01 14:57:10|11815.63|11815.63|11815.58|11815.58|11815.63|11815.63|11815.04|11815.04|0
1643727440000|2022-02-01 14:57:20|11815.35|11815.35|11815.35|11815.35|11815.35|11815.35|11815.35|11815.35|0
1643727450000|2022-02-01 14:57:30|11815.3|11815.3|11815.3|11815.3|11815.3|11815.3|11815.3|11815.3|0
1643727470000|2022-02-01 14:57:50|11815.42|11815.42|11815.42|11815.42|11815.42|11815.42|11815.42|11815.42|0
1643727480000|2022-02-01 14:58:00|11815.63|11815.63|11815.57|11815.57|11815.63|11815.63|11815.34|11815.34|0
1643727490000|2022-02-01 14:58:10|11815.8|11815.8|11815.76|11815.76|11815.88|11815.88|11815.2|11815.2|0
1643727500000|2022-02-01 14:58:20|11816.06|11816.06|11816.06|11816.06|11816.06|11816.06|11816.06|11816.06|0
1643727510000|2022-02-01 14:58:30|11817.04|11817.04|11816.06|11816.06|11817.04|11817.04|11816.06|11816.06|0
1643727520000|2022-02-01 14:58:40|11816.19|11816.19|11816.16|11816.16|11816.37|11816.37|11816.16|11816.16|0
1643727530000|2022-02-01 14:58:50|11817.35|11817.35|11817.35|11817.35|11817.35|11817.35|11817.35|11817.35|0
1643727540000|2022-02-01 14:59:00|11817.18|11817.18|11821.44|11821.44|11822.48|11822.48|11817.18|11817.18|0
1643727550000|2022-02-01 14:59:10|11821.79|11821.79|11821.12|11821.12|11821.95|11821.95|11820.88|11820.88|0
1643727560000|2022-02-01 14:59:20|11821.46|11821.46|11821.46|11821.46|11821.46|11821.46|11821.46|11821.46|0
1643727570000|2022-02-01 14:59:30|11822.44|11822.44|11824.61|11824.61|11824.61|11824.61|11822.44|11822.44|0
1643727580000|2022-02-01 14:59:40|11825.62|11825.62|11826.14|11826.14|11826.24|11826.24|11825.62|11825.62|0
1643727590000|2022-02-01 14:59:50|11826.02|11826.02|11827.76|11827.76|11828.1|11828.1|11826.02|11826.02|0
1643727600000|2022-02-01 15:00:00|11828.94|11828.94|11827.21|11827.21|11828.94|11828.94|11827.21|11827.21|0
1643727610000|2022-02-01 15:00:10|11826.97|11826.97|11818.34|11818.34|11826.97|11826.97|11818.34|11818.34|0
1643727620000|2022-02-01 15:00:20|11817.24|11817.24|11813.58|11813.58|11817.24|11817.24|11813.58|11813.58|0
1643727630000|2022-02-01 15:00:30|11813.81|11813.81|11811.85|11811.85|11813.81|11813.81|11811.85|11811.85|0
1643727640000|2022-02-01 15:00:40|11812.1|11812.1|11806.07|11806.07|11812.1|11812.1|11804.89|11804.89|0
1643727650000|2022-02-01 15:00:50|11805.91|11805.91|11806.04|11806.04|11806.73|11806.73|11805.75|11805.75|0
1643727660000|2022-02-01 15:01:00|11805.92|11805.92|11807.64|11807.64|11807.64|11807.64|11805.92|11805.92|0
1643727670000|2022-02-01 15:01:10|11808.83|11808.83|11808.99|11808.99|11809.23|11809.23|11808.83|11808.83|0
1643727680000|2022-02-01 15:01:20|11808.3|11808.3|11802.75|11802.75|11808.3|11808.3|11802.75|11802.75|0
1643727690000|2022-02-01 15:01:30|11802.63|11802.63|11796.11|11796.11|11802.63|11802.63|11796.11|11796.11|0
1643727700000|2022-02-01 15:01:40|11795.87|11795.87|11794.93|11794.93|11795.87|11795.87|11794.93|11794.93|0
1643727710000|2022-02-01 15:01:50|11794.77|11794.77|11793.21|11793.21|11794.77|11794.77|11793.21|11793.21|0
1643727720000|2022-02-01 15:02:00|11793.05|11793.05|11790.57|11790.57|11793.12|11793.12|11790.5|11790.5|0
1643727730000|2022-02-01 15:02:10|11791.55|11791.55|11787.6|11787.6|11791.55|11791.55|11787.6|11787.6|0
1643727740000|2022-02-01 15:02:20|11786.42|11786.42|11786.82|11786.82|11787.49|11787.49|11786.11|11786.11|0
1643727750000|2022-02-01 15:02:30|11786.94|11786.94|11784.38|11784.38|11786.94|11786.94|11784.38|11784.38|0
1643727760000|2022-02-01 15:02:40|11784.56|11784.56|11785.53|11785.53|11785.78|11785.78|11784.44|11784.44|0
1643727770000|2022-02-01 15:02:50|11783.16|11783.16|11783.5|11783.5|11784.55|11784.55|11783.16|11783.16|0
1643727780000|2022-02-01 15:03:00|11783.26|11783.26|11786.49|11786.49|11786.49|11786.49|11783.26|11783.26|0
1643727790000|2022-02-01 15:03:10|11786.37|11786.37|11784.11|11784.11|11786.37|11786.37|11784.11|11784.11|0
1643727800000|2022-02-01 15:03:20|11783.89|11783.89|11782.54|11782.54|11783.89|11783.89|11781.81|11781.81|0
1643727810000|2022-02-01 15:03:30|11782.3|11782.3|11782.3|11782.3|11782.3|11782.3|11782.3|11782.3|0
1643727820000|2022-02-01 15:03:40|11782.13|11782.13|11781.9|11781.9|11782.13|11782.13|11781.5|11781.5|0
1643727830000|2022-02-01 15:03:50|11782.3|11782.3|11782.09|11782.09|11782.3|11782.3|11782.09|11782.09|0
1643727840000|2022-02-01 15:04:00|11782.02|11782.02|11779.6|11779.6|11782.02|11782.02|11779.6|11779.6|0
1643727850000|2022-02-01 15:04:10|11779.53|11779.53|11779.87|11779.87|11779.87|11779.87|11779.53|11779.53|0
1643727860000|2022-02-01 15:04:20|11779.47|11779.47|11779.56|11779.56|11779.82|11779.82|11779.47|11779.47|0
1643727870000|2022-02-01 15:04:30|11779.39|11779.39|11780.37|11780.37|11780.37|11780.37|11779.39|11779.39|0
1643727880000|2022-02-01 15:04:40|11779.39|11779.39|11779.39|11779.39|11779.39|11779.39|11779.39|11779.39|0
1643727890000|2022-02-01 15:04:50|11781.35|11781.35|11781.19|11781.19|11781.35|11781.35|11781.19|11781.19|0
1643727900000|2022-02-01 15:05:00|11781.53|11781.53|11781.24|11781.24|11781.88|11781.88|11781.24|11781.24|0
1643727910000|2022-02-01 15:05:10|11780.26|11780.26|11780.79|11780.79|11781.24|11781.24|11780.26|11780.26|0
1643727920000|2022-02-01 15:05:20|11780.9|11780.9|11780.9|11780.9|11780.9|11780.9|11780.9|11780.9|0
1643727930000|2022-02-01 15:05:30|11780.38|11780.38|11772.82|11772.82|11780.38|11780.38|11771.84|11771.84|0
1643727940000|2022-02-01 15:05:40|11772.42|11772.42|11773.8|11773.8|11773.8|11773.8|11772.42|11772.42|0
1643727950000|2022-02-01 15:05:50|11774.77|11774.77|11772.16|11772.16|11774.77|11774.77|11772.16|11772.16|0
1643727960000|2022-02-01 15:06:00|11771.69|11771.69|11771.02|11771.02|11771.81|11771.81|11771.02|11771.02|0
1643727970000|2022-02-01 15:06:10|11770.94|11770.94|11766.9|11766.9|11770.94|11770.94|11766.9|11766.9|0
1643727980000|2022-02-01 15:06:20|11766.78|11766.78|11770.34|11770.34|11770.34|11770.34|11766.78|11766.78|0
1643727990000|2022-02-01 15:06:30|11770.08|11770.08|11770.2|11770.2|11770.2|11770.2|11770.08|11770.08|0
1643728000000|2022-02-01 15:06:40|11769.8|11769.8|11772.17|11772.17|11772.17|11772.17|11769.8|11769.8|0
1643728010000|2022-02-01 15:06:50|11771.92|11771.92|11774.22|11774.22|11774.22|11774.22|11771.92|11771.92|0
1643728020000|2022-02-01 15:07:00|11774.46|11774.46|11777.17|11777.17|11777.17|11777.17|11774.46|11774.46|0
1643728030000|2022-02-01 15:07:10|11777.09|11777.09|11777.72|11777.72|11777.72|11777.72|11777.09|11777.09|0
1643728040000|2022-02-01 15:07:20|11777.95|11777.95|11776.83|11776.83|11778.36|11778.36|11776.83|11776.83|0
1643728050000|2022-02-01 15:07:30|11777.63|11777.63|11777.63|11777.63|11777.63|11777.63|11777.63|11777.63|0
1643728060000|2022-02-01 15:07:40|11777.97|11777.97|11778.13|11778.13|11778.13|11778.13|11777.97|11777.97|0
1643728070000|2022-02-01 15:07:50|11777.76|11777.76|11778.18|11778.18|11778.18|11778.18|11777.76|11777.76|0
1643728090000|2022-02-01 15:08:10|11779.16|11779.16|11779.27|11779.27|11779.67|11779.67|11779.16|11779.16|0
1643728100000|2022-02-01 15:08:20|11779.43|11779.43|11779.43|11779.43|11779.43|11779.43|11779.43|11779.43|0
1643728110000|2022-02-01 15:08:30|11778.93|11778.93|11778.93|11778.93|11778.93|11778.93|11778.93|11778.93|0
1643728120000|2022-02-01 15:08:40|11779.01|11779.01|11779.83|11779.83|11779.83|11779.83|11779.01|11779.01|0
1643728130000|2022-02-01 15:08:50|11779.4|11779.4|11779.24|11779.24|11779.4|11779.4|11779.24|11779.24|0
1643728150000|2022-02-01 15:09:10|11778.05|11778.05|11776.47|11776.47|11778.05|11778.05|11776.47|11776.47|0
1643728160000|2022-02-01 15:09:20|11776.73|11776.73|11771.47|11771.47|11777.19|11777.19|11771.47|11771.47|0
1643728170000|2022-02-01 15:09:30|11771.3|11771.3|11769.34|11769.34|11771.3|11771.3|11768.04|11768.04|0
1643728190000|2022-02-01 15:09:50|11769.26|11769.26|11769.39|11769.39|11769.39|11769.39|11769.26|11769.26|0
1643728200000|2022-02-01 15:10:00|11771.34|11771.34|11776.52|11776.52|11776.52|11776.52|11771.34|11771.34|0
1643728210000|2022-02-01 15:10:10|11776.78|11776.78|11778.76|11778.76|11778.76|11778.76|11776.78|11776.78|0
1643728220000|2022-02-01 15:10:20|11778.42|11778.42|11778.13|11778.13|11779.83|11779.83|11778.13|11778.13|0
1643728230000|2022-02-01 15:10:30|11778.01|11778.01|11778.01|11778.01|11778.01|11778.01|11778.01|11778.01|0
1643728240000|2022-02-01 15:10:40|11778.99|11778.99|11779.3|11779.3|11779.3|11779.3|11778.99|11778.99|0
1643728250000|2022-02-01 15:10:50|11778.32|11778.32|11776.71|11776.71|11778.32|11778.32|11776.71|11776.71|0
1643728260000|2022-02-01 15:11:00|11775.53|11775.53|11774.09|11774.09|11775.53|11775.53|11774.09|11774.09|0
1643728270000|2022-02-01 15:11:10|11774.51|11774.51|11774.68|11774.68|11774.68|11774.68|11773.53|11773.53|0
1643728280000|2022-02-01 15:11:20|11774.33|11774.33|11772.6|11772.6|11774.68|11774.68|11772.6|11772.6|0
1643728290000|2022-02-01 15:11:30|11772.48|11772.48|11771.84|11771.84|11773.14|11773.14|11771.84|11771.84|0
1643728300000|2022-02-01 15:11:40|11770.86|11770.86|11770.86|11770.86|11770.86|11770.86|11770.86|11770.86|0
1643728310000|2022-02-01 15:11:50|11770.63|11770.63|11764.62|11764.62|11770.63|11770.63|11764.57|11764.57|0
1643728320000|2022-02-01 15:12:00|11764.86|11764.86|11764.7|11764.7|11764.86|11764.86|11764.7|11764.7|0
1643728330000|2022-02-01 15:12:10|11765.2|11765.2|11765.41|11765.41|11767.06|11767.06|11765.2|11765.2|0
1643728340000|2022-02-01 15:12:20|11765.45|11765.45|11765.45|11765.45|11765.45|11765.45|11765.45|11765.45|0
1643728350000|2022-02-01 15:12:30|11765.09|11765.09|11765.58|11765.58|11765.58|11765.58|11765.09|11765.09|0
1643728360000|2022-02-01 15:12:40|11766.56|11766.56|11769.66|11769.66|11769.66|11769.66|11766.26|11766.26|0
1643728370000|2022-02-01 15:12:50|11769.81|11769.81|11769.93|11769.93|11769.93|11769.93|11769.61|11769.61|0
1643728380000|2022-02-01 15:13:00|11770.17|11770.17|11772.03|11772.03|11772.03|11772.03|11769.83|11769.83|0
1643728390000|2022-02-01 15:13:10|11772.43|11772.43|11772.8|11772.8|11773.4|11773.4|11772.42|11772.42|0
1643728400000|2022-02-01 15:13:20|11772.68|11772.68|11772|11772|11773.24|11773.24|11772|11772|0
1643728420000|2022-02-01 15:13:40|11772.4|11772.4|11772.85|11772.85|11772.85|11772.85|11771.88|11771.88|0
1643728430000|2022-02-01 15:13:50|11773.06|11773.06|11772.42|11772.42|11773.61|11773.61|11772.42|11772.42|0
1643728440000|2022-02-01 15:14:00|11771.45|11771.45|11770.28|11770.28|11772.15|11772.15|11770.28|11770.28|0
1643728450000|2022-02-01 15:14:10|11769.1|11769.1|11767.14|11767.14|11769.1|11769.1|11767.14|11767.14|0
1643728460000|2022-02-01 15:14:20|11768.12|11768.12|11768.04|11768.04|11768.12|11768.12|11768.04|11768.04|0
1643728470000|2022-02-01 15:14:30|11767.88|11767.88|11766.38|11766.38|11767.88|11767.88|11766.38|11766.38|0
1643728480000|2022-02-01 15:14:40|11766.78|11766.78|11767.04|11767.04|11767.04|11767.04|11766.78|11766.78|0
1643728490000|2022-02-01 15:14:50|11767.11|11767.11|11768.31|11768.31|11768.48|11768.48|11767.11|11767.11|0
1643728500000|2022-02-01 15:15:00|11768.83|11768.83|11767.15|11767.15|11768.83|11768.83|11767.15|11767.15|0
1643728510000|2022-02-01 15:15:10|11766.79|11766.79|11766.62|11766.62|11766.79|11766.79|11766.62|11766.62|0
1643728520000|2022-02-01 15:15:20|11767.14|11767.14|11768.33|11768.33|11768.33|11768.33|11767.14|11767.14|0
1643728530000|2022-02-01 15:15:30|11768.7|11768.7|11768.44|11768.44|11768.7|11768.7|11768.18|11768.18|0
1643728540000|2022-02-01 15:15:40|11768.23|11768.23|11768.03|11768.03|11768.23|11768.23|11768.03|11768.03|0
1643728550000|2022-02-01 15:15:50|11766.84|11766.84|11766.87|11766.87|11766.87|11766.87|11766.72|11766.72|0
1643728560000|2022-02-01 15:16:00|11766.63|11766.63|11764.41|11764.41|11766.63|11766.63|11764.41|11764.41|0
1643728570000|2022-02-01 15:16:10|11763.43|11763.43|11763.08|11763.08|11763.43|11763.43|11763.08|11763.08|0
1643728580000|2022-02-01 15:16:20|11762.74|11762.74|11761.67|11761.67|11762.74|11762.74|11761.55|11761.55|0
1643728590000|2022-02-01 15:16:30|11761.55|11761.55|11761.29|11761.29|11761.55|11761.55|11760.31|11760.31|0
1643728600000|2022-02-01 15:16:40|11761.17|11761.17|11760.83|11760.83|11761.17|11761.17|11760.83|11760.83|0
1643728610000|2022-02-01 15:16:50|11761.81|11761.81|11762.79|11762.79|11762.79|11762.79|11761.81|11761.81|0
1643728620000|2022-02-01 15:17:00|11761.81|11761.81|11763.56|11763.56|11763.77|11763.77|11761.81|11761.81|0
1643728630000|2022-02-01 15:17:10|11764.74|11764.74|11766.98|11766.98|11767.39|11767.39|11764.74|11764.74|0
1643728640000|2022-02-01 15:17:20|11766.72|11766.72|11767.7|11767.7|11767.7|11767.7|11766.72|11766.72|0
1643728650000|2022-02-01 15:17:30|11768.68|11768.68|11768.96|11768.96|11769.09|11769.09|11768.68|11768.68|0
1643728660000|2022-02-01 15:17:40|11768.61|11768.61|11766.92|11766.92|11768.61|11768.61|11766.15|11766.15|0
1643728670000|2022-02-01 15:17:50|11767.96|11767.96|11768.18|11768.18|11768.18|11768.18|11767.96|11767.96|0
1643728680000|2022-02-01 15:18:00|11768.33|11768.33|11768.95|11768.95|11768.95|11768.95|11768.33|11768.33|0
1643728690000|2022-02-01 15:18:10|11768.8|11768.8|11768.8|11768.8|11768.8|11768.8|11768.8|11768.8|0
1643728710000|2022-02-01 15:18:30|11769.98|11769.98|11769.98|11769.98|11769.98|11769.98|11769.98|11769.98|0
1643728720000|2022-02-01 15:18:40|11770.38|11770.38|11769.51|11769.51|11770.9|11770.9|11769.51|11769.51|0
1643728730000|2022-02-01 15:18:50|11768.53|11768.53|11767.34|11767.34|11768.53|11768.53|11767.34|11767.34|0
1643728750000|2022-02-01 15:19:10|11766.36|11766.36|11762.88|11762.88|11766.36|11766.36|11762.88|11762.88|0
1643728760000|2022-02-01 15:19:20|11763.04|11763.04|11765.2|11765.2|11765.2|11765.2|11763.04|11763.04|0
1643728780000|2022-02-01 15:19:40|11765.25|11765.25|11765.25|11765.25|11765.25|11765.25|11765.25|11765.25|0
1643728800000|2022-02-01 15:20:00|11766.44|11766.44|11766.95|11766.95|11766.95|11766.95|11766.44|11766.44|0
1643728810000|2022-02-01 15:20:10|11767.11|11767.11|11767.11|11767.11|11767.11|11767.11|11767.11|11767.11|0
1643728820000|2022-02-01 15:20:20|11767.28|11767.28|11768.15|11768.15|11768.3|11768.3|11767.28|11767.28|0
1643728830000|2022-02-01 15:20:30|11768.38|11768.38|11769.35|11769.35|11769.35|11769.35|11768.37|11768.37|0
1643728840000|2022-02-01 15:20:40|11769.76|11769.76|11768.55|11768.55|11769.92|11769.92|11768.55|11768.55|0
1643728880000|2022-02-01 15:21:20|11768.71|11768.71|11768.71|11768.71|11768.71|11768.71|11768.71|11768.71|0
1643728890000|2022-02-01 15:21:30|11768.51|11768.51|11769.17|11769.17|11769.17|11769.17|11768.51|11768.51|0
1643728900000|2022-02-01 15:21:40|11770.18|11770.18|11773.47|11773.47|11773.47|11773.47|11770.18|11770.18|0
1643728910000|2022-02-01 15:21:50|11773.67|11773.67|11775.65|11775.65|11775.65|11775.65|11773.67|11773.67|0
1643728920000|2022-02-01 15:22:00|11775.89|11775.89|11776.99|11776.99|11776.99|11776.99|11775.89|11775.89|0
1643728930000|2022-02-01 15:22:10|11776.79|11776.79|11777.29|11777.29|11777.34|11777.34|11776.79|11776.79|0
1643728940000|2022-02-01 15:22:20|11778.48|11778.48|11781.06|11781.06|11781.06|11781.06|11778.48|11778.48|0
1643728950000|2022-02-01 15:22:30|11781.16|11781.16|11782.37|11782.37|11782.37|11782.37|11781.16|11781.16|0
1643728960000|2022-02-01 15:22:40|11783.35|11783.35|11783.35|11783.35|11783.35|11783.35|11783.35|11783.35|0
1643728970000|2022-02-01 15:22:50|11783.8|11783.8|11784.76|11784.76|11784.76|11784.76|11783.8|11783.8|0
1643728980000|2022-02-01 15:23:00|11784.92|11784.92|11782.55|11782.55|11784.92|11784.92|11782.55|11782.55|0
1643728990000|2022-02-01 15:23:10|11782.57|11782.57|11782.24|11782.24|11782.57|11782.57|11782.24|11782.24|0
1643729000000|2022-02-01 15:23:20|11782.22|11782.22|11782.71|11782.71|11784.18|11784.18|11782.22|11782.22|0
1643729010000|2022-02-01 15:23:30|11782.38|11782.38|11782.26|11782.26|11782.38|11782.38|11782.26|11782.26|0
1643729020000|2022-02-01 15:23:40|11782.73|11782.73|11782.73|11782.73|11782.73|11782.73|11782.73|11782.73|0
1643729030000|2022-02-01 15:23:50|11782.85|11782.85|11784.9|11784.9|11785.09|11785.09|11782.85|11782.85|0
1643729040000|2022-02-01 15:24:00|11785.03|11785.03|11787.19|11787.19|11787.19|11787.19|11785.03|11785.03|0
1643729050000|2022-02-01 15:24:10|11787.71|11787.71|11787.37|11787.37|11787.71|11787.71|11787.37|11787.37|0
1643729060000|2022-02-01 15:24:20|11786.18|11786.18|11786.55|11786.55|11786.55|11786.55|11786.18|11786.18|0
1643729070000|2022-02-01 15:24:30|11787.74|11787.74|11785.7|11785.7|11788.07|11788.07|11785.7|11785.7|0
1643729090000|2022-02-01 15:24:50|11786.68|11786.68|11786.68|11786.68|11786.68|11786.68|11786.68|11786.68|0
1643729100000|2022-02-01 15:25:00|11786.76|11786.76|11788.88|11788.88|11788.88|11788.88|11786.76|11786.76|0
1643729110000|2022-02-01 15:25:10|11788.75|11788.75|11786.91|11786.91|11788.75|11788.75|11786.79|11786.79|0
1643729150000|2022-02-01 15:25:50|11785.73|11785.73|11783.69|11783.69|11785.73|11785.73|11783.69|11783.69|0
1643729160000|2022-02-01 15:26:00|11783.56|11783.56|11779.4|11779.4|11783.56|11783.56|11778.97|11778.97|0
1643729170000|2022-02-01 15:26:10|11779|11779|11774.16|11774.16|11779|11779|11774.16|11774.16|0
1643729180000|2022-02-01 15:26:20|11773.9|11773.9|11773.44|11773.44|11773.9|11773.9|11773.29|11773.29|0
1643729190000|2022-02-01 15:26:30|11773.07|11773.07|11771.47|11771.47|11773.07|11773.07|11771.3|11771.3|0
1643729200000|2022-02-01 15:26:40|11771.99|11771.99|11772.79|11772.79|11772.79|11772.79|11770.68|11770.68|0
1643729210000|2022-02-01 15:26:50|11772.87|11772.87|11773.21|11773.21|11773.21|11773.21|11772.79|11772.79|0
1643729220000|2022-02-01 15:27:00|11773.09|11773.09|11773.09|11773.09|11773.09|11773.09|11773.09|11773.09|0
1643729230000|2022-02-01 15:27:10|11772.99|11772.99|11774.23|11774.23|11774.23|11774.23|11772.27|11772.27|0
1643729240000|2022-02-01 15:27:20|11773.04|11773.04|11773.04|11773.04|11773.04|11773.04|11773.04|11773.04|0
1643729250000|2022-02-01 15:27:30|11772.93|11772.93|11770.53|11770.53|11772.93|11772.93|11770.53|11770.53|0
1643729260000|2022-02-01 15:27:40|11771.51|11771.51|11770.53|11770.53|11771.51|11771.51|11770.53|11770.53|0
1643729270000|2022-02-01 15:27:50|11770.17|11770.17|11770.17|11770.17|11770.17|11770.17|11770.17|11770.17|0
1643729280000|2022-02-01 15:28:00|11770.38|11770.38|11770.38|11770.38|11770.38|11770.38|11770.38|11770.38|0
1643729300000|2022-02-01 15:28:20|11770.03|11770.03|11770.03|11770.03|11770.03|11770.03|11770.03|11770.03|0
1643729310000|2022-02-01 15:28:30|11769.69|11769.69|11769.69|11769.69|11769.69|11769.69|11769.69|11769.69|0
1643729330000|2022-02-01 15:28:50|11770.03|11770.03|11770.03|11770.03|11770.03|11770.03|11770.03|11770.03|0
1643729340000|2022-02-01 15:29:00|11770.43|11770.43|11769.65|11769.65|11770.83|11770.83|11769.65|11769.65|0
1643729350000|2022-02-01 15:29:10|11769.99|11769.99|11770.39|11770.39|11770.39|11770.39|11769.99|11769.99|0
1643729370000|2022-02-01 15:29:30|11769.41|11769.41|11764.13|11764.13|11769.41|11769.41|11764.13|11764.13|0
1643729380000|2022-02-01 15:29:40|11763.92|11763.92|11763.3|11763.3|11765.16|11765.16|11763.3|11763.3|0
1643729390000|2022-02-01 15:29:50|11762.95|11762.95|11760.98|11760.98|11762.95|11762.95|11760.98|11760.98|0
1643729400000|2022-02-01 15:30:00|11760.65|11760.65|11761.61|11761.61|11761.61|11761.61|11760.4|11760.4|0
1643729410000|2022-02-01 15:30:10|11762.01|11762.01|11762.01|11762.01|11762.01|11762.01|11761.61|11761.61|0
1643729420000|2022-02-01 15:30:20|11762.17|11762.17|11764.25|11764.25|11764.25|11764.25|11762.17|11762.17|0
1643729430000|2022-02-01 15:30:30|11764.13|11764.13|11764.89|11764.89|11764.89|11764.89|11763.92|11763.92|0
1643729440000|2022-02-01 15:30:40|11763.71|11763.71|11764.11|11764.11|11764.11|11764.11|11763.71|11763.71|0
1643729450000|2022-02-01 15:30:50|11763.13|11763.13|11763.13|11763.13|11763.13|11763.13|11763.13|11763.13|0
1643729460000|2022-02-01 15:31:00|11762.87|11762.87|11762.99|11762.99|11762.99|11762.99|11762.87|11762.87|0
1643729470000|2022-02-01 15:31:10|11763.11|11763.11|11765.96|11765.96|11765.96|11765.96|11763.11|11763.11|0
1643729480000|2022-02-01 15:31:20|11766.29|11766.29|11766.82|11766.82|11767.02|11767.02|11766.29|11766.29|0
1643729490000|2022-02-01 15:31:30|11766.92|11766.92|11766.07|11766.07|11767.26|11767.26|11766.07|11766.07|0
1643729500000|2022-02-01 15:31:40|11765.97|11765.97|11766.33|11766.33|11766.38|11766.38|11765.97|11765.97|0
1643729510000|2022-02-01 15:31:50|11766.38|11766.38|11766.03|11766.03|11766.38|11766.38|11766.03|11766.03|0
1643729520000|2022-02-01 15:32:00|11767.22|11767.22|11766.54|11766.54|11767.22|11767.22|11766.2|11766.2|0
1643729530000|2022-02-01 15:32:10|11767.72|11767.72|11771.08|11771.08|11771.08|11771.08|11767.72|11767.72|0
1643729540000|2022-02-01 15:32:20|11770.88|11770.88|11770.23|11770.23|11771.21|11771.21|11770.23|11770.23|0
1643729550000|2022-02-01 15:32:30|11769.84|11769.84|11767.69|11767.69|11769.84|11769.84|11767.69|11767.69|0
1643729560000|2022-02-01 15:32:40|11767.56|11767.56|11766.17|11766.17|11767.56|11767.56|11766.17|11766.17|0
1643729580000|2022-02-01 15:33:00|11763.23|11763.23|11764.42|11764.42|11764.42|11764.42|11763.23|11763.23|0
1643729590000|2022-02-01 15:33:10|11764.07|11764.07|11764.76|11764.76|11764.76|11764.76|11764.07|11764.07|0
1643729600000|2022-02-01 15:33:20|11764.88|11764.88|11764.88|11764.88|11764.88|11764.88|11764.88|11764.88|0
1643729610000|2022-02-01 15:33:30|11764.68|11764.68|11764.76|11764.76|11764.76|11764.76|11764.56|11764.56|0
1643729620000|2022-02-01 15:33:40|11765.74|11765.74|11766.72|11766.72|11766.72|11766.72|11765.74|11765.74|0
1643729630000|2022-02-01 15:33:50|11765.74|11765.74|11765.74|11765.74|11765.74|11765.74|11765.74|11765.74|0
1643729650000|2022-02-01 15:34:10|11766.72|11766.72|11768.39|11768.39|11768.39|11768.39|11766.72|11766.72|0
1643729660000|2022-02-01 15:34:20|11766.09|11766.09|11765.75|11765.75|11767.06|11767.06|11765.75|11765.75|0
1643729670000|2022-02-01 15:34:30|11765.87|11765.87|11765.87|11765.87|11765.87|11765.87|11765.87|11765.87|0
1643729680000|2022-02-01 15:34:40|11765.26|11765.26|11765.05|11765.05|11765.26|11765.26|11765.05|11765.05|0
1643729690000|2022-02-01 15:34:50|11765.25|11765.25|11765.35|11765.35|11765.35|11765.35|11765.02|11765.02|0
1643729700000|2022-02-01 15:35:00|11765.56|11765.56|11764.76|11764.76|11765.56|11765.56|11764.76|11764.76|0
1643729710000|2022-02-01 15:35:10|11765.74|11765.74|11767.14|11767.14|11767.14|11767.14|11765.74|11765.74|0
1643729720000|2022-02-01 15:35:20|11766.93|11766.93|11765.75|11765.75|11766.93|11766.93|11765.75|11765.75|0
1643729730000|2022-02-01 15:35:30|11765.63|11765.63|11765.33|11765.33|11765.63|11765.63|11765.33|11765.33|0
1643729740000|2022-02-01 15:35:40|11765.28|11765.28|11765.28|11765.28|11765.28|11765.28|11765.28|11765.28|0
1643729750000|2022-02-01 15:35:50|11764.3|11764.3|11764.21|11764.21|11764.3|11764.3|11763.11|11763.11|0
1643729760000|2022-02-01 15:36:00|11761.27|11761.27|11758.92|11758.92|11761.27|11761.27|11758.92|11758.92|0
1643729770000|2022-02-01 15:36:10|11758.22|11758.22|11756.9|11756.9|11758.22|11758.22|11756.79|11756.79|0
1643729780000|2022-02-01 15:36:20|11755.92|11755.92|11752.86|11752.86|11755.92|11755.92|11752.86|11752.86|0
1643729790000|2022-02-01 15:36:30|11752.78|11752.78|11749.84|11749.84|11752.78|11752.78|11749.84|11749.84|0
1643729800000|2022-02-01 15:36:40|11749.44|11749.44|11751.4|11751.4|11751.4|11751.4|11749.04|11749.04|0
1643729810000|2022-02-01 15:36:50|11752.59|11752.59|11752.19|11752.19|11752.59|11752.59|11751.95|11751.95|0
1643729820000|2022-02-01 15:37:00|11752.07|11752.07|11752.3|11752.3|11752.3|11752.3|11752.07|11752.07|0
1643729830000|2022-02-01 15:37:10|11752.82|11752.82|11752.85|11752.85|11753.16|11753.16|11752.8|11752.8|0
1643729840000|2022-02-01 15:37:20|11752.64|11752.64|11752.64|11752.64|11752.64|11752.64|11752.64|11752.64|0
1643729850000|2022-02-01 15:37:30|11751.45|11751.45|11751.45|11751.45|11751.45|11751.45|11751.45|11751.45|0
1643729860000|2022-02-01 15:37:40|11751.97|11751.97|11752.49|11752.49|11752.49|11752.49|11751.97|11751.97|0
1643729870000|2022-02-01 15:37:50|11754.27|11754.27|11756.23|11756.23|11756.23|11756.23|11754.27|11754.27|0
1643729880000|2022-02-01 15:38:00|11757.42|11757.42|11758.64|11758.64|11758.64|11758.64|11757.42|11757.42|0
1643729890000|2022-02-01 15:38:10|11758.49|11758.49|11758.44|11758.44|11758.49|11758.49|11758.34|11758.34|0
1643729900000|2022-02-01 15:38:20|11758.56|11758.56|11759.21|11759.21|11759.21|11759.21|11758.56|11758.56|0
1643729910000|2022-02-01 15:38:30|11758.86|11758.86|11758.86|11758.86|11758.86|11758.86|11758.86|11758.86|0
1643729930000|2022-02-01 15:38:50|11758.98|11758.98|11758.79|11758.79|11758.98|11758.98|11757.6|11757.6|0
1643729950000|2022-02-01 15:39:10|11759.77|11759.77|11761.98|11761.98|11761.98|11761.98|11759.77|11759.77|0
1643729960000|2022-02-01 15:39:20|11762.48|11762.48|11765.01|11765.01|11765.83|11765.83|11762.48|11762.48|0
1643729970000|2022-02-01 15:39:30|11765.06|11765.06|11764.01|11764.01|11766.04|11766.04|11764.01|11764.01|0
1643729980000|2022-02-01 15:39:40|11764.99|11764.99|11766.31|11766.31|11766.31|11766.31|11764.99|11764.99|0
1643729990000|2022-02-01 15:39:50|11766.19|11766.19|11765.99|11765.99|11768.15|11768.15|11765.99|11765.99|0
1643730000000|2022-02-01 15:40:00|11765.78|11765.78|11765.21|11765.21|11766.19|11766.19|11765.21|11765.21|0
1643730010000|2022-02-01 15:40:10|11765.61|11765.61|11765.87|11765.87|11765.87|11765.87|11765.61|11765.61|0
1643730030000|2022-02-01 15:40:30|11767.05|11767.05|11768.64|11768.64|11768.64|11768.64|11767.05|11767.05|0
1643730040000|2022-02-01 15:40:40|11768.24|11768.24|11768.03|11768.03|11768.24|11768.24|11768.03|11768.03|0
1643730050000|2022-02-01 15:40:50|11769.01|11769.01|11769.01|11769.01|11769.01|11769.01|11769.01|11769.01|0
1643730060000|2022-02-01 15:41:00|11769.27|11769.27|11769.22|11769.22|11769.27|11769.27|11769.22|11769.22|0
1643730070000|2022-02-01 15:41:10|11768.24|11768.24|11766.79|11766.79|11768.24|11768.24|11766.79|11766.79|0
1643730080000|2022-02-01 15:41:20|11767.29|11767.29|11763.86|11763.86|11767.41|11767.41|11763.86|11763.86|0
1643730090000|2022-02-01 15:41:30|11763.81|11763.81|11761.23|11761.23|11763.81|11763.81|11761.07|11761.07|0
1643730100000|2022-02-01 15:41:40|11761.44|11761.44|11761.75|11761.75|11761.75|11761.75|11761.44|11761.44|0
1643730110000|2022-02-01 15:41:50|11762.73|11762.73|11762.65|11762.65|11762.73|11762.73|11762.65|11762.65|0
1643730120000|2022-02-01 15:42:00|11762.49|11762.49|11759.1|11759.1|11762.49|11762.49|11759.1|11759.1|0
1643730130000|2022-02-01 15:42:10|11758.71|11758.71|11756.07|11756.07|11758.71|11758.71|11756.07|11756.07|0
1643730140000|2022-02-01 15:42:20|11756|11756|11755.33|11755.33|11756|11756|11755.33|11755.33|0
1643730150000|2022-02-01 15:42:30|11754.14|11754.14|11748.9|11748.9|11754.14|11754.14|11748.5|11748.5|0
1643730160000|2022-02-01 15:42:40|11749.02|11749.02|11748.76|11748.76|11749.02|11749.02|11748.76|11748.76|0
1643730170000|2022-02-01 15:42:50|11749|11749|11748.23|11748.23|11749|11749|11748.23|11748.23|0
1643730180000|2022-02-01 15:43:00|11748.35|11748.35|11744.85|11744.85|11748.56|11748.56|11744.85|11744.85|0
1643730190000|2022-02-01 15:43:10|11744.62|11744.62|11743.67|11743.67|11744.85|11744.85|11743.67|11743.67|0
1643730200000|2022-02-01 15:43:20|11742.69|11742.69|11743.87|11743.87|11743.87|11743.87|11742.69|11742.69|0
1643730210000|2022-02-01 15:43:30|11744.08|11744.08|11744.08|11744.08|11744.08|11744.08|11744.08|11744.08|0
1643730220000|2022-02-01 15:43:40|11744.2|11744.2|11744.75|11744.75|11746.5|11746.5|11744.2|11744.2|0
1643730230000|2022-02-01 15:43:50|11744.91|11744.91|11744.39|11744.39|11744.91|11744.91|11744.39|11744.39|0
1643730240000|2022-02-01 15:44:00|11744.28|11744.28|11744.11|11744.11|11744.28|11744.28|11744.11|11744.11|0
1643730250000|2022-02-01 15:44:10|11744.37|11744.37|11743.91|11743.91|11744.37|11744.37|11743.91|11743.91|0
1643730260000|2022-02-01 15:44:20|11745.1|11745.1|11745.02|11745.02|11745.1|11745.1|11745.02|11745.02|0
1643730280000|2022-02-01 15:44:40|11745.37|11745.37|11746.03|11746.03|11746.03|11746.03|11745.37|11745.37|0
1643730290000|2022-02-01 15:44:50|11746.28|11746.28|11745.09|11745.09|11746.28|11746.28|11745.09|11745.09|0
1643730300000|2022-02-01 15:45:00|11745.04|11745.04|11745.12|11745.12|11745.12|11745.12|11744.8|11744.8|0
1643730310000|2022-02-01 15:45:10|11745|11745|11745.98|11745.98|11745.98|11745.98|11745|11745|0
1643730320000|2022-02-01 15:45:20|11746.54|11746.54|11750.29|11750.29|11750.29|11750.29|11746.54|11746.54|0
1643730330000|2022-02-01 15:45:30|11751.27|11751.27|11751.27|11751.27|11751.27|11751.27|11751.27|11751.27|0
1643730340000|2022-02-01 15:45:40|11751.47|11751.47|11751.47|11751.47|11751.47|11751.47|11751.47|11751.47|0
1643730350000|2022-02-01 15:45:50|11751.72|11751.72|11751.72|11751.72|11751.72|11751.72|11751.72|11751.72|0
1643730360000|2022-02-01 15:46:00|11751.93|11751.93|11751.47|11751.47|11752.45|11752.45|11751.47|11751.47|0
1643730380000|2022-02-01 15:46:20|11751.23|11751.23|11750.18|11750.18|11751.63|11751.63|11750.18|11750.18|0
1643730390000|2022-02-01 15:46:30|11749.2|11749.2|11749.32|11749.32|11749.32|11749.32|11748.4|11748.4|0
1643730400000|2022-02-01 15:46:40|11750.3|11750.3|11749.9|11749.9|11750.3|11750.3|11749.9|11749.9|0
1643730410000|2022-02-01 15:46:50|11750.3|11750.3|11750.3|11750.3|11750.3|11750.3|11750.3|11750.3|0
1643730420000|2022-02-01 15:47:00|11750.7|11750.7|11750.41|11750.41|11750.82|11750.82|11750.41|11750.41|0
1643730430000|2022-02-01 15:47:10|11750.57|11750.57|11750.8|11750.8|11750.8|11750.8|11750.57|11750.57|0
1643730440000|2022-02-01 15:47:20|11750.7|11750.7|11749.53|11749.53|11750.7|11750.7|11749.53|11749.53|0
1643730450000|2022-02-01 15:47:30|11749.32|11749.32|11749.32|11749.32|11749.32|11749.32|11749.32|11749.32|0
1643730460000|2022-02-01 15:47:40|11749.12|11749.12|11749.12|11749.12|11749.12|11749.12|11749.12|11749.12|0
1643730470000|2022-02-01 15:47:50|11749.24|11749.24|11749.29|11749.29|11749.29|11749.29|11749.24|11749.24|0
1643730480000|2022-02-01 15:48:00|11749.08|11749.08|11748.96|11748.96|11749.08|11749.08|11748.81|11748.81|0
1643730490000|2022-02-01 15:48:10|11749.17|11749.17|11749.17|11749.17|11749.17|11749.17|11749.17|11749.17|0
1643730500000|2022-02-01 15:48:20|11749.96|11749.96|11749.87|11749.87|11749.96|11749.96|11749.87|11749.87|0
1643730510000|2022-02-01 15:48:30|11749.75|11749.75|11750.73|11750.73|11750.73|11750.73|11749.75|11749.75|0
1643730520000|2022-02-01 15:48:40|11750.88|11750.88|11750.49|11750.49|11750.88|11750.88|11750.49|11750.49|0
1643730530000|2022-02-01 15:48:50|11749.51|11749.51|11749.51|11749.51|11749.51|11749.51|11749.3|11749.3|0
1643730540000|2022-02-01 15:49:00|11749.25|11749.25|11751.44|11751.44|11751.44|11751.44|11749.09|11749.09|0
1643730550000|2022-02-01 15:49:10|11751.61|11751.61|11751.81|11751.81|11751.81|11751.81|11751.61|11751.61|0
1643730560000|2022-02-01 15:49:20|11751.66|11751.66|11751.56|11751.56|11751.66|11751.66|11751.56|11751.56|0
1643730570000|2022-02-01 15:49:30|11750.37|11750.37|11750.04|11750.04|11750.37|11750.37|11750.04|11750.04|0
1643730580000|2022-02-01 15:49:40|11750.44|11750.44|11750.44|11750.44|11750.44|11750.44|11750.44|11750.44|0
1643730590000|2022-02-01 15:49:50|11751.13|11751.13|11751.21|11751.21|11751.21|11751.21|11751.13|11751.13|0
1643730600000|2022-02-01 15:50:00|11750.02|11750.02|11750.01|11750.01|11750.02|11750.02|11749.81|11749.81|0
1643730610000|2022-02-01 15:50:10|11751.2|11751.2|11753.06|11753.06|11753.06|11753.06|11751.2|11751.2|0
1643730620000|2022-02-01 15:50:20|11753.18|11753.18|11752.13|11752.13|11753.32|11753.32|11752.13|11752.13|0
1643730640000|2022-02-01 15:50:40|11752.47|11752.47|11752.22|11752.22|11752.47|11752.47|11752.22|11752.22|0
1643730650000|2022-02-01 15:50:50|11753.41|11753.41|11752.72|11752.72|11753.41|11753.41|11752.72|11752.72|0
1643730680000|2022-02-01 15:51:20|11752.87|11752.87|11752.87|11752.87|11752.87|11752.87|11752.87|11752.87|0
1643730690000|2022-02-01 15:51:30|11753.22|11753.22|11751.14|11751.14|11753.22|11753.22|11751.14|11751.14|0
1643730700000|2022-02-01 15:51:40|11751.4|11751.4|11751.86|11751.86|11752.5|11752.5|11751.4|11751.4|0
1643730710000|2022-02-01 15:51:50|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|11751.86|11751.86|0
1643730720000|2022-02-01 15:52:00|11752.03|11752.03|11751.91|11751.91|11752.03|11752.03|11751.91|11751.91|0
1643730730000|2022-02-01 15:52:10|11750.73|11750.73|11752.48|11752.48|11752.48|11752.48|11750.52|11750.52|0
1643730740000|2022-02-01 15:52:20|11751.5|11751.5|11751.58|11751.58|11751.58|11751.58|11751.5|11751.5|0
1643730770000|2022-02-01 15:52:50|11751.84|11751.84|11750.86|11750.86|11752.04|11752.04|11750.86|11750.86|0
1643730780000|2022-02-01 15:53:00|11750.6|11750.6|11747.94|11747.94|11750.6|11750.6|11747.94|11747.94|0
1643730790000|2022-02-01 15:53:10|11747.42|11747.42|11748.74|11748.74|11748.74|11748.74|11747.42|11747.42|0
1643730800000|2022-02-01 15:53:20|11748.97|11748.97|11748.97|11748.97|11748.97|11748.97|11748.97|11748.97|0
1643730810000|2022-02-01 15:53:30|11749.38|11749.38|11749.29|11749.29|11749.38|11749.38|11749.29|11749.29|0
1643730820000|2022-02-01 15:53:40|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|0
1643730830000|2022-02-01 15:53:50|11748.62|11748.62|11748.62|11748.62|11748.62|11748.62|11748.62|11748.62|0
1643730840000|2022-02-01 15:54:00|11748.72|11748.72|11747.89|11747.89|11748.72|11748.72|11747.74|11747.74|0
1643730850000|2022-02-01 15:54:10|11748.1|11748.1|11748.04|11748.04|11748.1|11748.1|11747.84|11747.84|0
1643730860000|2022-02-01 15:54:20|11747.92|11747.92|11746.73|11746.73|11747.92|11747.92|11746.73|11746.73|0
1643730870000|2022-02-01 15:54:30|11746.52|11746.52|11746.87|11746.87|11746.87|11746.87|11746.52|11746.52|0
1643730900000|2022-02-01 15:55:00|11746.99|11746.99|11750.99|11750.99|11750.99|11750.99|11746.99|11746.99|0
1643730910000|2022-02-01 15:55:10|11750.83|11750.83|11751.57|11751.57|11751.57|11751.57|11750.83|11750.83|0
1643730920000|2022-02-01 15:55:20|11751.96|11751.96|11751.96|11751.96|11751.96|11751.96|11751.96|11751.96|0
1643730930000|2022-02-01 15:55:30|11752.94|11752.94|11751.96|11751.96|11752.94|11752.94|11751.96|11751.96|0
1643730940000|2022-02-01 15:55:40|11752.17|11752.17|11752.03|11752.03|11752.37|11752.37|11752.03|11752.03|0
1643730950000|2022-02-01 15:55:50|11753.01|11753.01|11753.01|11753.01|11753.01|11753.01|11753.01|11753.01|0
1643730960000|2022-02-01 15:56:00|11753.35|11753.35|11754.06|11754.06|11754.06|11754.06|11753.35|11753.35|0
1643730970000|2022-02-01 15:56:10|11754.32|11754.32|11754.68|11754.68|11754.68|11754.68|11754.32|11754.32|0
1643730980000|2022-02-01 15:56:20|11754.53|11754.53|11754.53|11754.53|11754.53|11754.53|11754.53|11754.53|0
1643730990000|2022-02-01 15:56:30|11753.55|11753.55|11753.44|11753.44|11753.55|11753.55|11753.29|11753.29|0
1643731010000|2022-02-01 15:56:50|11752.46|11752.46|11753.44|11753.44|11753.44|11753.44|11752.46|11752.46|0
1643731020000|2022-02-01 15:57:00|11753.64|11753.64|11754.48|11754.48|11754.48|11754.48|11753.13|11753.13|0
1643731030000|2022-02-01 15:57:10|11755.67|11755.67|11755.72|11755.72|11755.75|11755.75|11755.58|11755.58|0
1643731040000|2022-02-01 15:57:20|11755.38|11755.38|11755.38|11755.38|11755.38|11755.38|11755.38|11755.38|0
1643731060000|2022-02-01 15:57:40|11755.53|11755.53|11754.35|11754.35|11755.53|11755.53|11754.35|11754.35|0
1643731070000|2022-02-01 15:57:50|11754.77|11754.77|11755.54|11755.54|11755.54|11755.54|11754.56|11754.56|0
1643731080000|2022-02-01 15:58:00|11755.69|11755.69|11756.02|11756.02|11756.02|11756.02|11755.69|11755.69|0
1643731090000|2022-02-01 15:58:10|11756.26|11756.26|11755.85|11755.85|11756.26|11756.26|11755.85|11755.85|0
1643731100000|2022-02-01 15:58:20|11756|11756|11757.61|11757.61|11757.61|11757.61|11756|11756|0
1643731130000|2022-02-01 15:58:50|11758.79|11758.79|11758.79|11758.79|11758.79|11758.79|11758.79|11758.79|0
1643731140000|2022-02-01 15:59:00|11759.48|11759.48|11762.51|11762.51|11762.51|11762.51|11759.48|11759.48|0
1643731150000|2022-02-01 15:59:10|11763.7|11763.7|11764.49|11764.49|11764.49|11764.49|11762.98|11762.98|0
1643731160000|2022-02-01 15:59:20|11765.67|11765.67|11766.15|11766.15|11766.15|11766.15|11765.67|11765.67|0
1643731170000|2022-02-01 15:59:30|11766.38|11766.38|11769.4|11769.4|11769.4|11769.4|11766.38|11766.38|0
1643731180000|2022-02-01 15:59:40|11769.6|11769.6|11770.79|11770.79|11770.79|11770.79|11769.6|11769.6|0
1643731190000|2022-02-01 15:59:50|11770.64|11770.64|11770.62|11770.62|11770.64|11770.64|11770.62|11770.62|0
1643731200000|2022-02-01 16:00:00|11772.29|11772.29|11773.17|11773.17|11773.17|11773.17|11772.29|11772.29|0
1643731210000|2022-02-01 16:00:10|11773.38|11773.38|11773.57|11773.57|11773.68|11773.68|11773.38|11773.38|0
1643731220000|2022-02-01 16:00:20|11774.55|11774.55|11774.55|11774.55|11774.55|11774.55|11774.55|11774.55|0
1643731230000|2022-02-01 16:00:30|11774.72|11774.72|11774.99|11774.99|11775.57|11775.57|11774.59|11774.59|0
1643731240000|2022-02-01 16:00:40|11775.16|11775.16|11776.71|11776.71|11776.71|11776.71|11774.99|11774.99|0
1643731250000|2022-02-01 16:00:50|11777.05|11777.05|11778.25|11778.25|11778.25|11778.25|11776.9|11776.9|0
1643731260000|2022-02-01 16:01:00|11778.3|11778.3|11780.06|11780.06|11780.06|11780.06|11778.25|11778.25|0
1643731270000|2022-02-01 16:01:10|11780.19|11780.19|11780.19|11780.19|11780.19|11780.19|11780.19|11780.19|0
1643731280000|2022-02-01 16:01:20|11780.07|11780.07|11780.07|11780.07|11780.07|11780.07|11780.07|11780.07|0
1643731290000|2022-02-01 16:01:30|11779.87|11779.87|11779.82|11779.82|11780.05|11780.05|11779.82|11779.82|0
1643731300000|2022-02-01 16:01:40|11778.63|11778.63|11778.23|11778.23|11778.63|11778.63|11778.23|11778.23|0
1643731310000|2022-02-01 16:01:50|11777.26|11777.26|11776.86|11776.86|11777.26|11777.26|11776.86|11776.86|0
1643731320000|2022-02-01 16:02:00|11776.65|11776.65|11776.65|11776.65|11776.65|11776.65|11776.65|11776.65|0
1643731330000|2022-02-01 16:02:10|11775.67|11775.67|11774.69|11774.69|11775.67|11775.67|11774.69|11774.69|0
1643731340000|2022-02-01 16:02:20|11774.89|11774.89|11774.89|11774.89|11774.89|11774.89|11774.89|11774.89|0
1643731360000|2022-02-01 16:02:40|11775.69|11775.69|11775.69|11775.69|11775.69|11775.69|11775.69|11775.69|0
1643731370000|2022-02-01 16:02:50|11775.95|11775.95|11775.4|11775.4|11775.95|11775.95|11775.4|11775.4|0
1643731380000|2022-02-01 16:03:00|11775.35|11775.35|11775.05|11775.05|11775.35|11775.35|11775.05|11775.05|0
1643731390000|2022-02-01 16:03:10|11776.03|11776.03|11775.92|11775.92|11776.03|11776.03|11775.92|11775.92|0
1643731400000|2022-02-01 16:03:20|11775.8|11775.8|11773.84|11773.84|11775.8|11775.8|11773.84|11773.84|0
1643731410000|2022-02-01 16:03:30|11774.82|11774.82|11774.96|11774.96|11774.96|11774.96|11774.56|11774.56|0
1643731420000|2022-02-01 16:03:40|11775.3|11775.3|11775.04|11775.04|11775.3|11775.3|11775.04|11775.04|0
1643731430000|2022-02-01 16:03:50|11774.89|11774.89|11774.81|11774.81|11774.89|11774.89|11774.81|11774.81|0
1643731440000|2022-02-01 16:04:00|11775.79|11775.79|11776.74|11776.74|11777.13|11777.13|11775.79|11775.79|0
1643731460000|2022-02-01 16:04:20|11774.57|11774.57|11773.59|11773.59|11774.57|11774.57|11773.59|11773.59|0
1643731470000|2022-02-01 16:04:30|11773.74|11773.74|11773.74|11773.74|11773.74|11773.74|11773.74|11773.74|0
1643731480000|2022-02-01 16:04:40|11773.54|11773.54|11774.2|11774.2|11774.2|11774.2|11773.54|11773.54|0
1643731490000|2022-02-01 16:04:50|11774.28|11774.28|11774.45|11774.45|11774.45|11774.45|11774.28|11774.28|0
1643731500000|2022-02-01 16:05:00|11773.98|11773.98|11779.38|11779.38|11779.38|11779.38|11773.98|11773.98|0
1643731510000|2022-02-01 16:05:10|11779.21|11779.21|11781.45|11781.45|11781.45|11781.45|11778.97|11778.97|0
1643731520000|2022-02-01 16:05:20|11781.29|11781.29|11781.84|11781.84|11781.84|11781.84|11781.29|11781.29|0
1643731530000|2022-02-01 16:05:30|11782.17|11782.17|11782.17|11782.17|11782.17|11782.17|11782.17|11782.17|0
1643731540000|2022-02-01 16:05:40|11782.51|11782.51|11783.49|11783.49|11783.49|11783.49|11782.51|11782.51|0
1643731550000|2022-02-01 16:05:50|11783.89|11783.89|11784.06|11784.06|11784.06|11784.06|11783.89|11783.89|0
1643731560000|2022-02-01 16:06:00|11784.21|11784.21|11784.98|11784.98|11784.98|11784.98|11783.95|11783.95|0
1643731570000|2022-02-01 16:06:10|11784.9|11784.9|11788.26|11788.26|11788.26|11788.26|11784.9|11784.9|0
1643731580000|2022-02-01 16:06:20|11788.38|11788.38|11786.59|11786.59|11788.38|11788.38|11786.59|11786.59|0
1643731600000|2022-02-01 16:06:40|11786.47|11786.47|11786.47|11786.47|11786.47|11786.47|11786.47|11786.47|0
1643731610000|2022-02-01 16:06:50|11786.87|11786.87|11787.39|11787.39|11787.39|11787.39|11786.87|11786.87|0
1643731620000|2022-02-01 16:07:00|11787.04|11787.04|11787.02|11787.02|11787.19|11787.19|11786.8|11786.8|0
1643731630000|2022-02-01 16:07:10|11787.14|11787.14|11787.02|11787.02|11787.14|11787.14|11787.02|11787.02|0
1643731640000|2022-02-01 16:07:20|11786.78|11786.78|11789.07|11789.07|11789.07|11789.07|11786.78|11786.78|0
1643731650000|2022-02-01 16:07:30|11788.86|11788.86|11789.12|11789.12|11789.46|11789.46|11788.86|11788.86|0
1643731670000|2022-02-01 16:07:50|11789.33|11789.33|11789.56|11789.56|11789.56|11789.56|11789.33|11789.33|0
1643731680000|2022-02-01 16:08:00|11789.3|11789.3|11789.66|11789.66|11789.9|11789.9|11789.3|11789.3|0
1643731690000|2022-02-01 16:08:10|11789.89|11789.89|11788.47|11788.47|11789.89|11789.89|11788.47|11788.47|0
1643731700000|2022-02-01 16:08:20|11788.07|11788.07|11787.21|11787.21|11788.07|11788.07|11786.53|11786.53|0
1643731710000|2022-02-01 16:08:30|11787.14|11787.14|11788.09|11788.09|11788.09|11788.09|11786.9|11786.9|0
1643731740000|2022-02-01 16:09:00|11787.88|11787.88|11787.59|11787.59|11787.88|11787.88|11787.59|11787.59|0
1643731750000|2022-02-01 16:09:10|11788.39|11788.39|11788.39|11788.39|11788.39|11788.39|11788.39|11788.39|0
1643731770000|2022-02-01 16:09:30|11787.41|11787.41|11787.41|11787.41|11787.41|11787.41|11787.41|11787.41|0
1643731790000|2022-02-01 16:09:50|11788.59|11788.59|11788.75|11788.75|11788.75|11788.75|11788.59|11788.59|0
1643731800000|2022-02-01 16:10:00|11788.63|11788.63|11790.36|11790.36|11790.36|11790.36|11788.63|11788.63|0
1643731810000|2022-02-01 16:10:10|11790.19|11790.19|11786.83|11786.83|11790.19|11790.19|11786.83|11786.83|0
1643731830000|2022-02-01 16:10:30|11787.23|11787.23|11786.25|11786.25|11787.23|11787.23|11786.25|11786.25|0
1643731840000|2022-02-01 16:10:40|11786.58|11786.58|11786.58|11786.58|11786.58|11786.58|11786.58|11786.58|0
1643731860000|2022-02-01 16:11:00|11786.18|11786.18|11788.19|11788.19|11788.19|11788.19|11786.18|11786.18|0
1643731870000|2022-02-01 16:11:10|11788.28|11788.28|11789.28|11789.28|11789.28|11789.28|11788.09|11788.09|0
1643731880000|2022-02-01 16:11:20|11788.88|11788.88|11788.99|11788.99|11788.99|11788.99|11788.88|11788.88|0
1643731890000|2022-02-01 16:11:30|11788.01|11788.01|11788.01|11788.01|11788.01|11788.01|11788.01|11788.01|0
1643731900000|2022-02-01 16:11:40|11788.81|11788.81|11790.82|11790.82|11791.17|11791.17|11788.81|11788.81|0
1643731910000|2022-02-01 16:11:50|11790.74|11790.74|11790.74|11790.74|11790.74|11790.74|11790.74|11790.74|0
1643731920000|2022-02-01 16:12:00|11790.35|11790.35|11790.35|11790.35|11791.33|11791.33|11789.37|11789.37|0
1643731940000|2022-02-01 16:12:20|11789.93|11789.93|11789.65|11789.65|11789.93|11789.93|11789.65|11789.65|0
1643731950000|2022-02-01 16:12:30|11789.42|11789.42|11790.63|11790.63|11790.63|11790.63|11789.42|11789.42|0
1643731970000|2022-02-01 16:12:50|11790.8|11790.8|11788.08|11788.08|11790.8|11790.8|11788.08|11788.08|0
1643731980000|2022-02-01 16:13:00|11789.06|11789.06|11788.29|11788.29|11789.06|11789.06|11788.08|11788.08|0
1643731990000|2022-02-01 16:13:10|11788.63|11788.63|11790.25|11790.25|11790.25|11790.25|11788.29|11788.29|0
1643732000000|2022-02-01 16:13:20|11791.22|11791.22|11793.7|11793.7|11793.7|11793.7|11791.22|11791.22|0
1643732010000|2022-02-01 16:13:30|11793.96|11793.96|11793.67|11793.67|11794.01|11794.01|11793.67|11793.67|0
1643732020000|2022-02-01 16:13:40|11791.71|11791.71|11791.21|11791.21|11792.05|11792.05|11790.87|11790.87|0
1643732040000|2022-02-01 16:14:00|11790.87|11790.87|11790.87|11790.87|11790.87|11790.87|11790.87|11790.87|0
1643732050000|2022-02-01 16:14:10|11790.52|11790.52|11790.67|11790.67|11790.67|11790.67|11790.52|11790.52|0
1643732070000|2022-02-01 16:14:30|11790.46|11790.46|11790.46|11790.46|11791.15|11791.15|11790.46|11790.46|0
1643732080000|2022-02-01 16:14:40|11789.48|11789.48|11789.56|11789.56|11789.56|11789.56|11789.48|11789.48|0
1643732090000|2022-02-01 16:14:50|11789.44|11789.44|11788.46|11788.46|11789.44|11789.44|11788.46|11788.46|0
1643732100000|2022-02-01 16:15:00|11788.33|11788.33|11783.61|11783.61|11788.33|11788.33|11783.61|11783.61|0
1643732110000|2022-02-01 16:15:10|11783.21|11783.21|11782.69|11782.69|11783.21|11783.21|11782.48|11782.48|0
1643732120000|2022-02-01 16:15:20|11782.8|11782.8|11782.46|11782.46|11782.8|11782.8|11782.46|11782.46|0
1643732130000|2022-02-01 16:15:30|11782.11|11782.11|11781.42|11781.42|11782.11|11782.11|11781.42|11781.42|0
1643732140000|2022-02-01 16:15:40|11781.63|11781.63|11781.34|11781.34|11781.63|11781.63|11780.65|11780.65|0
1643732150000|2022-02-01 16:15:50|11781.3|11781.3|11781.12|11781.12|11781.3|11781.3|11781.12|11781.12|0
1643732160000|2022-02-01 16:16:00|11780.7|11780.7|11780.37|11780.37|11780.71|11780.71|11780.37|11780.37|0
1643732170000|2022-02-01 16:16:10|11780.25|11780.25|11779.45|11779.45|11780.25|11780.25|11779.45|11779.45|0
1643732190000|2022-02-01 16:16:30|11779.1|11779.1|11780.79|11780.79|11780.79|11780.79|11779.1|11779.1|0
1643732200000|2022-02-01 16:16:40|11781.19|11781.19|11781.19|11781.19|11781.19|11781.19|11781.19|11781.19|0
1643732210000|2022-02-01 16:16:50|11781.23|11781.23|11781.63|11781.63|11781.63|11781.63|11781.23|11781.23|0
1643732220000|2022-02-01 16:17:00|11781.83|11781.83|11782.52|11782.52|11782.52|11782.52|11781.83|11781.83|0
1643732230000|2022-02-01 16:17:10|11782.87|11782.87|11782.87|11782.87|11782.87|11782.87|11782.87|11782.87|0
1643732260000|2022-02-01 16:17:40|11781.68|11781.68|11782.81|11782.81|11783.07|11783.07|11781.68|11781.68|0
1643732270000|2022-02-01 16:17:50|11782.66|11782.66|11782.32|11782.32|11782.66|11782.66|11782.32|11782.32|0
1643732280000|2022-02-01 16:18:00|11781.13|11781.13|11781.13|11781.13|11781.13|11781.13|11781.13|11781.13|0
1643732290000|2022-02-01 16:18:10|11781.34|11781.34|11781.34|11781.34|11781.34|11781.34|11781.34|11781.34|0
1643732300000|2022-02-01 16:18:20|11781.5|11781.5|11781.52|11781.52|11781.53|11781.53|11781.5|11781.5|0
1643732310000|2022-02-01 16:18:30|11781.86|11781.86|11783.22|11783.22|11783.62|11783.62|11781.86|11781.86|0
1643732330000|2022-02-01 16:18:50|11784.2|11784.2|11785.82|11785.82|11786.56|11786.56|11784.19|11784.19|0
1643732340000|2022-02-01 16:19:00|11784.63|11784.63|11784.63|11784.63|11784.63|11784.63|11784.63|11784.63|0
1643732350000|2022-02-01 16:19:10|11784.42|11784.42|11783.23|11783.23|11784.42|11784.42|11783.23|11783.23|0
1643732360000|2022-02-01 16:19:20|11783.63|11783.63|11783.98|11783.98|11783.98|11783.98|11783.63|11783.63|0
1643732370000|2022-02-01 16:19:30|11785.16|11785.16|11784.95|11784.95|11785.16|11785.16|11784.95|11784.95|0
1643732380000|2022-02-01 16:19:40|11784.55|11784.55|11784.94|11784.94|11785.01|11785.01|11784.55|11784.55|0
1643732390000|2022-02-01 16:19:50|11785.35|11785.35|11785.35|11785.35|11785.35|11785.35|11785.35|11785.35|0
1643732400000|2022-02-01 16:20:00|11786.33|11786.33|11785|11785|11786.33|11786.33|11785|11785|0
1643732420000|2022-02-01 16:20:20|11784.82|11784.82|11784.65|11784.65|11785.2|11785.2|11784.65|11784.65|0
1643732430000|2022-02-01 16:20:30|11784.48|11784.48|11783.2|11783.2|11784.48|11784.48|11783.2|11783.2|0
1643732440000|2022-02-01 16:20:40|11783.35|11783.35|11782.84|11782.84|11783.35|11783.35|11782.84|11782.84|0
1643732450000|2022-02-01 16:20:50|11782.77|11782.77|11782.37|11782.37|11782.77|11782.77|11782.37|11782.37|0
1643732460000|2022-02-01 16:21:00|11782.21|11782.21|11780.22|11780.22|11782.21|11782.21|11780.22|11780.22|0
1643732470000|2022-02-01 16:21:10|11779.82|11779.82|11778.91|11778.91|11779.82|11779.82|11778.84|11778.84|0
1643732480000|2022-02-01 16:21:20|11778.71|11778.71|11775.3|11775.3|11778.71|11778.71|11775.3|11775.3|0
1643732490000|2022-02-01 16:21:30|11775.47|11775.47|11775.38|11775.38|11775.47|11775.47|11775.03|11775.03|0
1643732500000|2022-02-01 16:21:40|11776.36|11776.36|11779|11779|11779.15|11779.15|11776.36|11776.36|0
1643732520000|2022-02-01 16:22:00|11778.8|11778.8|11780.37|11780.37|11780.37|11780.37|11778.78|11778.78|0
1643732540000|2022-02-01 16:22:20|11779.57|11779.57|11775.76|11775.76|11779.57|11779.57|11775.26|11775.26|0
1643732550000|2022-02-01 16:22:30|11776.39|11776.39|11779.1|11779.1|11779.1|11779.1|11776.39|11776.39|0
1643732560000|2022-02-01 16:22:40|11779.25|11779.25|11778.91|11778.91|11779.25|11779.25|11778.91|11778.91|0
1643732570000|2022-02-01 16:22:50|11779.31|11779.31|11779.52|11779.52|11779.52|11779.52|11779.31|11779.31|0
1643732580000|2022-02-01 16:23:00|11780.71|11780.71|11780.3|11780.3|11780.95|11780.95|11780.3|11780.3|0
1643732590000|2022-02-01 16:23:10|11780.25|11780.25|11780.3|11780.3|11780.3|11780.3|11780.25|11780.25|0
1643732600000|2022-02-01 16:23:20|11780.34|11780.34|11779.37|11779.37|11780.34|11780.34|11779.36|11779.36|0
1643732610000|2022-02-01 16:23:30|11779.21|11779.21|11778.55|11778.55|11779.21|11779.21|11778.55|11778.55|0
1643732620000|2022-02-01 16:23:40|11778.95|11778.95|11777.93|11777.93|11779.11|11779.11|11777.93|11777.93|0
1643732640000|2022-02-01 16:24:00|11776.95|11776.95|11775.99|11775.99|11776.95|11776.95|11775.99|11775.99|0
1643732650000|2022-02-01 16:24:10|11775.9|11775.9|11775.9|11775.9|11775.9|11775.9|11775.9|11775.9|0
1643732660000|2022-02-01 16:24:20|11775.69|11775.69|11775.22|11775.22|11775.69|11775.69|11775.22|11775.22|0
1643732670000|2022-02-01 16:24:30|11775.37|11775.37|11774.4|11774.4|11775.37|11775.37|11774.4|11774.4|0
1643732680000|2022-02-01 16:24:40|11774.82|11774.82|11774.82|11774.82|11774.82|11774.82|11774.42|11774.42|0
1643732690000|2022-02-01 16:24:50|11775.23|11775.23|11775.23|11775.23|11775.23|11775.23|11775.23|11775.23|0
1643732700000|2022-02-01 16:25:00|11775.35|11775.35|11777.22|11777.22|11777.43|11777.43|11775.14|11775.14|0
1643732710000|2022-02-01 16:25:10|11776.04|11776.04|11776.98|11776.98|11777.15|11777.15|11776|11776|0
1643732720000|2022-02-01 16:25:20|11777.22|11777.22|11777.65|11777.65|11778.43|11778.43|11777.22|11777.22|0
1643732730000|2022-02-01 16:25:30|11775.7|11775.7|11776.14|11776.14|11776.14|11776.14|11774.95|11774.95|0
1643732740000|2022-02-01 16:25:40|11776.54|11776.54|11775.35|11775.35|11776.54|11776.54|11775.35|11775.35|0
1643732750000|2022-02-01 16:25:50|11776.04|11776.04|11776.09|11776.09|11776.09|11776.09|11776.04|11776.04|0
1643732760000|2022-02-01 16:26:00|11777.07|11777.07|11775.08|11775.08|11777.07|11777.07|11775.03|11775.03|0
1643732770000|2022-02-01 16:26:10|11774.92|11774.92|11773.94|11773.94|11774.92|11774.92|11773.94|11773.94|0
1643732780000|2022-02-01 16:26:20|11774.06|11774.06|11773.68|11773.68|11774.06|11774.06|11773.68|11773.68|0
1643732790000|2022-02-01 16:26:30|11773.73|11773.73|11772.51|11772.51|11774.29|11774.29|11772.51|11772.51|0
1643732800000|2022-02-01 16:26:40|11771.53|11771.53|11771.03|11771.03|11771.53|11771.53|11771.03|11771.03|0
1643732810000|2022-02-01 16:26:50|11770.95|11770.95|11770.61|11770.61|11770.95|11770.95|11770.61|11770.61|0
1643732820000|2022-02-01 16:27:00|11770.44|11770.44|11770.73|11770.73|11770.73|11770.73|11770.44|11770.44|0
1643732830000|2022-02-01 16:27:10|11771.13|11771.13|11771.13|11771.13|11771.53|11771.53|11771.13|11771.13|0
1643732840000|2022-02-01 16:27:20|11771.33|11771.33|11771.96|11771.96|11771.96|11771.96|11771.33|11771.33|0
1643732850000|2022-02-01 16:27:30|11772.43|11772.43|11772.5|11772.5|11772.71|11772.71|11772.43|11772.43|0
1643732860000|2022-02-01 16:27:40|11772.37|11772.37|11772.26|11772.26|11772.52|11772.52|11772.14|11772.14|0
1643732870000|2022-02-01 16:27:50|11772.05|11772.05|11772.89|11772.89|11772.89|11772.89|11772.05|11772.05|0
1643732880000|2022-02-01 16:28:00|11773.06|11773.06|11772.97|11772.97|11773.06|11773.06|11772.89|11772.89|0
1643732890000|2022-02-01 16:28:10|11772.85|11772.85|11770.87|11770.87|11772.85|11772.85|11770.37|11770.37|0
1643732900000|2022-02-01 16:28:20|11771.27|11771.27|11771.82|11771.82|11772.41|11772.41|11770.48|11770.48|0
1643732910000|2022-02-01 16:28:30|11772.12|11772.12|11772.96|11772.96|11773.31|11773.31|11771.97|11771.97|0
1643732920000|2022-02-01 16:28:40|11772.91|11772.91|11772.11|11772.11|11774.37|11774.37|11772.11|11772.11|0
1643732930000|2022-02-01 16:28:50|11772.51|11772.51|11771.48|11771.48|11772.51|11772.51|11771.48|11771.48|0
1643732940000|2022-02-01 16:29:00|11771.82|11771.82|11768.35|11768.35|11772.22|11772.22|11768.35|11768.35|0
1643732950000|2022-02-01 16:29:10|11767.16|11767.16|11764.33|11764.33|11768.35|11768.35|11764.33|11764.33|0
1643732960000|2022-02-01 16:29:20|11763.64|11763.64|11760.54|11760.54|11763.64|11763.64|11760.54|11760.54|0
1643732970000|2022-02-01 16:29:30|11760.94|11760.94|11762.45|11762.45|11764.13|11764.13|11760.94|11760.94|0
1643732980000|2022-02-01 16:29:40|11762.44|11762.44|11761.63|11761.63|11762.44|11762.44|11761.63|11761.63|0
1643732990000|2022-02-01 16:29:50|11761.51|11761.51|11759.35|11759.35|11761.51|11761.51|11758.51|11758.51|0
1643789700000|2022-02-02 08:15:00|11928.15|11928.15|11929.13|11929.13|11929.2|11929.2|11927.17|11927.17|0
1643789710000|2022-02-02 08:15:10|11929.46|11929.46|11928.52|11928.52|11929.95|11929.95|11928.52|11928.52|0
1643789720000|2022-02-02 08:15:20|11928.93|11928.93|11928.93|11928.93|11928.93|11928.93|11928.93|11928.93|0
1643789730000|2022-02-02 08:15:30|11928.73|11928.73|11927.45|11927.45|11928.73|11928.73|11927.21|11927.21|0
1643789740000|2022-02-02 08:15:40|11928.64|11928.64|11930.22|11930.22|11930.22|11930.22|11928.64|11928.64|0
1643789750000|2022-02-02 08:15:50|11929.81|11929.81|11928.33|11928.33|11929.81|11929.81|11928.33|11928.33|0
1643789760000|2022-02-02 08:16:00|11928.48|11928.48|11926.16|11926.16|11928.83|11928.83|11926.16|11926.16|0
1643789770000|2022-02-02 08:16:10|11925.76|11925.76|11921.63|11921.63|11925.76|11925.76|11921.63|11921.63|0
1643789780000|2022-02-02 08:16:20|11921.48|11921.48|11921.48|11921.48|11921.48|11921.48|11921.48|11921.48|0
1643789790000|2022-02-02 08:16:30|11921.36|11921.36|11921.24|11921.24|11921.36|11921.36|11921.24|11921.24|0
1643789800000|2022-02-02 08:16:40|11921.13|11921.13|11923.17|11923.17|11923.38|11923.38|11921.13|11921.13|0
1643789810000|2022-02-02 08:16:50|11922.19|11922.19|11924.71|11924.71|11924.71|11924.71|11922.19|11922.19|0
1643789820000|2022-02-02 08:17:00|11924.48|11924.48|11927.09|11927.09|11927.09|11927.09|11924.48|11924.48|0
1643789840000|2022-02-02 08:17:20|11927.34|11927.34|11928.2|11928.2|11928.96|11928.96|11927.34|11927.34|0
1643789850000|2022-02-02 08:17:30|11928.9|11928.9|11929.02|11929.02|11929.02|11929.02|11928.9|11928.9|0
1643789860000|2022-02-02 08:17:40|11928.82|11928.82|11927.25|11927.25|11928.82|11928.82|11927.04|11927.04|0
1643789870000|2022-02-02 08:17:50|11928.04|11928.04|11928.62|11928.62|11928.62|11928.62|11927.15|11927.15|0
1643789880000|2022-02-02 08:18:00|11928.49|11928.49|11927.68|11927.68|11928.49|11928.49|11927.68|11927.68|0
1643789890000|2022-02-02 08:18:10|11926.49|11926.49|11925.74|11925.74|11926.49|11926.49|11925.74|11925.74|0
1643789900000|2022-02-02 08:18:20|11925.28|11925.28|11925.69|11925.69|11925.69|11925.69|11925.28|11925.28|0
1643789910000|2022-02-02 08:18:30|11926.03|11926.03|11925.69|11925.69|11926.03|11926.03|11925.69|11925.69|0
1643789920000|2022-02-02 08:18:40|11925.74|11925.74|11924.69|11924.69|11925.94|11925.94|11924.35|11924.35|0
1643789950000|2022-02-02 08:19:10|11924.53|11924.53|11922.02|11922.02|11924.76|11924.76|11921.95|11921.95|0
1643789960000|2022-02-02 08:19:20|11923.21|11923.21|11923.21|11923.21|11923.21|11923.21|11923.21|11923.21|0
1643789970000|2022-02-02 08:19:30|11923.61|11923.61|11923.61|11923.61|11923.61|11923.61|11923.61|11923.61|0
1643789980000|2022-02-02 08:19:40|11923.4|11923.4|11918.69|11918.69|11923.4|11923.4|11918.69|11918.69|0
1643789990000|2022-02-02 08:19:50|11918.19|11918.19|11917.84|11917.84|11918.19|11918.19|11917.84|11917.84|0
1643790000000|2022-02-02 08:20:00|11916.86|11916.86|11912.94|11912.94|11916.86|11916.86|11912.94|11912.94|0
1643790010000|2022-02-02 08:20:10|11914.13|11914.13|11914.13|11914.13|11914.47|11914.47|11914.13|11914.13|0
1643790020000|2022-02-02 08:20:20|11914.37|11914.37|11917.24|11917.24|11917.24|11917.24|11914.37|11914.37|0
1643790030000|2022-02-02 08:20:30|11917.94|11917.94|11920.48|11920.48|11920.48|11920.48|11917.94|11917.94|0
1643790040000|2022-02-02 08:20:40|11920.83|11920.83|11922.44|11922.44|11922.79|11922.79|11920.83|11920.83|0
1643790060000|2022-02-02 08:21:00|11922.31|11922.31|11922.13|11922.13|11922.31|11922.31|11922.13|11922.13|0
1643790080000|2022-02-02 08:21:20|11924.12|11924.12|11924.12|11924.12|11924.12|11924.12|11924.12|11924.12|0
1643790100000|2022-02-02 08:21:40|11924.47|11924.47|11925.26|11925.26|11925.26|11925.26|11924.47|11924.47|0
1643790110000|2022-02-02 08:21:50|11924.87|11924.87|11924.7|11924.7|11924.87|11924.87|11924.07|11924.07|0
1643790120000|2022-02-02 08:22:00|11924.29|11924.29|11923.11|11923.11|11924.29|11924.29|11923.11|11923.11|0
1643790170000|2022-02-02 08:22:50|11923.53|11923.53|11923.53|11923.53|11923.53|11923.53|11923.53|11923.53|0
1643790180000|2022-02-02 08:23:00|11923.95|11923.95|11926.4|11926.4|11926.4|11926.4|11923.84|11923.84|0
1643790190000|2022-02-02 08:23:10|11928.36|11928.36|11927.55|11927.55|11929.54|11929.54|11927.55|11927.55|0
1643790200000|2022-02-02 08:23:20|11927.76|11927.76|11927.73|11927.73|11928.06|11928.06|11927.73|11927.73|0
1643790230000|2022-02-02 08:23:50|11926.75|11926.75|11917.25|11917.25|11926.75|11926.75|11917.25|11917.25|0
1643790240000|2022-02-02 08:24:00|11916.45|11916.45|11916.46|11916.46|11916.46|11916.46|11915.27|11915.27|0
1643790260000|2022-02-02 08:24:20|11916.58|11916.58|11916.69|11916.69|11916.72|11916.72|11916.58|11916.58|0
1643790270000|2022-02-02 08:24:30|11917.87|11917.87|11918.85|11918.85|11918.85|11918.85|11917.87|11917.87|0
1643790280000|2022-02-02 08:24:40|11919.06|11919.06|11919.22|11919.22|11919.22|11919.22|11919.06|11919.06|0
1643790290000|2022-02-02 08:24:50|11919.74|11919.74|11921.13|11921.13|11921.13|11921.13|11919.74|11919.74|0
1643790300000|2022-02-02 08:25:00|11922.17|11922.17|11922.52|11922.52|11923.08|11923.08|11921.76|11921.76|0
1643790310000|2022-02-02 08:25:10|11924.48|11924.48|11926.92|11926.92|11927.48|11927.48|11924.48|11924.48|0
1643790320000|2022-02-02 08:25:20|11927.13|11927.13|11927.8|11927.8|11927.8|11927.8|11927.13|11927.13|0
1643790330000|2022-02-02 08:25:30|11928.01|11928.01|11930.38|11930.38|11930.38|11930.38|11928.01|11928.01|0
1643790340000|2022-02-02 08:25:40|11930.78|11930.78|11932.07|11932.07|11932.07|11932.07|11930.78|11930.78|0
1643790350000|2022-02-02 08:25:50|11932.28|11932.28|11932.45|11932.45|11932.61|11932.61|11932.28|11932.28|0
1643790360000|2022-02-02 08:26:00|11931.83|11931.83|11932.89|11932.89|11932.89|11932.89|11931.21|11931.21|0
1643790370000|2022-02-02 08:26:10|11933.14|11933.14|11937.42|11937.42|11937.42|11937.42|11933.14|11933.14|0
1643790380000|2022-02-02 08:26:20|11937.63|11937.63|11937.84|11937.84|11937.84|11937.84|11937.63|11937.63|0
1643790390000|2022-02-02 08:26:30|11939.02|11939.02|11939.59|11939.59|11939.59|11939.59|11939.02|11939.02|0
1643790400000|2022-02-02 08:26:40|11940.57|11940.57|11941.39|11941.39|11941.87|11941.87|11940.57|11940.57|0
1643790410000|2022-02-02 08:26:50|11941.6|11941.6|11944.28|11944.28|11944.4|11944.4|11941.6|11941.6|0
1643790420000|2022-02-02 08:27:00|11945.29|11945.29|11946.3|11946.3|11946.3|11946.3|11945.29|11945.29|0
1643790430000|2022-02-02 08:27:10|11945.32|11945.32|11945.83|11945.83|11946.3|11946.3|11944.99|11944.99|0
1643790440000|2022-02-02 08:27:20|11946.04|11946.04|11947.77|11947.77|11947.77|11947.77|11946.04|11946.04|0
1643790450000|2022-02-02 08:27:30|11948.95|11948.95|11951.32|11951.32|11951.32|11951.32|11948.95|11948.95|0
1643790470000|2022-02-02 08:27:50|11951.95|11951.95|11952.34|11952.34|11952.34|11952.34|11951.95|11951.95|0
1643790480000|2022-02-02 08:28:00|11951.15|11951.15|11950.35|11950.35|11951.15|11951.15|11950.35|11950.35|0
1643790490000|2022-02-02 08:28:10|11950.14|11950.14|11950.52|11950.52|11950.65|11950.65|11950.14|11950.14|0
1643790500000|2022-02-02 08:28:20|11949.49|11949.49|11949.57|11949.57|11949.91|11949.91|11949.49|11949.49|0
1643790510000|2022-02-02 08:28:30|11949.77|11949.77|11951.31|11951.31|11951.73|11951.73|11949.77|11949.77|0
1643790520000|2022-02-02 08:28:40|11952.29|11952.29|11952.89|11952.89|11952.89|11952.89|11952.29|11952.29|0
1643790530000|2022-02-02 08:28:50|11953.1|11953.1|11952.89|11952.89|11953.1|11953.1|11952.89|11952.89|0
1643790540000|2022-02-02 08:29:00|11953.23|11953.23|11949.46|11949.46|11954|11954|11949.05|11949.05|0
1643790550000|2022-02-02 08:29:10|11948.85|11948.85|11949.1|11949.1|11949.1|11949.1|11948.49|11948.49|0
1643790560000|2022-02-02 08:29:20|11949.3|11949.3|11947.13|11947.13|11949.3|11949.3|11947.13|11947.13|0
1643790570000|2022-02-02 08:29:30|11946.09|11946.09|11946.79|11946.79|11946.79|11946.79|11946.09|11946.09|0
1643790580000|2022-02-02 08:29:40|11945.81|11945.81|11945.12|11945.12|11945.81|11945.81|11945.12|11945.12|0
1643790590000|2022-02-02 08:29:50|11944.77|11944.77|11943.33|11943.33|11945.96|11945.96|11943.33|11943.33|0
1643790600000|2022-02-02 08:30:00|11941.89|11941.89|11941.34|11941.34|11941.89|11941.89|11941.34|11941.34|0
1643790610000|2022-02-02 08:30:10|11940.92|11940.92|11932.96|11932.96|11940.92|11940.92|11932.96|11932.96|0
1643790620000|2022-02-02 08:30:20|11932.94|11932.94|11930.85|11930.85|11932.94|11932.94|11930.85|11930.85|0
1643790630000|2022-02-02 08:30:30|11930.42|11930.42|11930.42|11930.42|11930.42|11930.42|11930.42|11930.42|0
1643790650000|2022-02-02 08:30:50|11930.04|11930.04|11926.73|11926.73|11930.04|11930.04|11926.73|11926.73|0
1643790670000|2022-02-02 08:31:10|11927.15|11927.15|11927.15|11927.15|11927.15|11927.15|11927.15|11927.15|0
1643790680000|2022-02-02 08:31:20|11926.52|11926.52|11926.52|11926.52|11926.52|11926.52|11926.52|11926.52|0
1643790690000|2022-02-02 08:31:30|11926.72|11926.72|11926.4|11926.4|11926.72|11926.72|11926.4|11926.4|0
1643790710000|2022-02-02 08:31:50|11926|11926|11923.89|11923.89|11926|11926|11923.63|11923.63|0
1643790720000|2022-02-02 08:32:00|11923.69|11923.69|11924.13|11924.13|11924.13|11924.13|11922.94|11922.94|0
1643790730000|2022-02-02 08:32:10|11923.92|11923.92|11923.92|11923.92|11923.92|11923.92|11923.92|11923.92|0
1643790740000|2022-02-02 08:32:20|11924.13|11924.13|11924.25|11924.25|11924.25|11924.25|11924.13|11924.13|0
1643790750000|2022-02-02 08:32:30|11924.66|11924.66|11924.66|11924.66|11924.66|11924.66|11924.66|11924.66|0
1643790760000|2022-02-02 08:32:40|11925.6|11925.6|11925.6|11925.6|11925.6|11925.6|11925.6|11925.6|0
1643790770000|2022-02-02 08:32:50|11925.2|11925.2|11925.53|11925.53|11925.7|11925.7|11925.2|11925.2|0
1643790780000|2022-02-02 08:33:00|11924.34|11924.34|11923.18|11923.18|11924.36|11924.36|11923.18|11923.18|0
1643790790000|2022-02-02 08:33:10|11922.17|11922.17|11922.53|11922.53|11922.53|11922.53|11922.01|11922.01|0
1643790800000|2022-02-02 08:33:20|11922.32|11922.32|11920.77|11920.77|11922.32|11922.32|11920.77|11920.77|0
1643790810000|2022-02-02 08:33:30|11914.89|11914.89|11916.08|11916.08|11916.08|11916.08|11914.89|11914.89|0
1643790840000|2022-02-02 08:34:00|11914.89|11914.89|11914.49|11914.49|11914.89|11914.89|11914.49|11914.49|0
1643790850000|2022-02-02 08:34:10|11914.67|11914.67|11913.98|11913.98|11914.67|11914.67|11913.98|11913.98|0
1643790860000|2022-02-02 08:34:20|11913.78|11913.78|11913.78|11913.78|11913.78|11913.78|11913.78|11913.78|0
1643790870000|2022-02-02 08:34:30|11910.84|11910.84|11911.19|11911.19|11911.82|11911.82|11910.84|11910.84|0
1643790880000|2022-02-02 08:34:40|11911.07|11911.07|11910.67|11910.67|11911.07|11911.07|11910.67|11910.67|0
1643790890000|2022-02-02 08:34:50|11908.71|11908.71|11907.18|11907.18|11908.71|11908.71|11906.84|11906.84|0
1643790900000|2022-02-02 08:35:00|11908.16|11908.16|11907.67|11907.67|11908.16|11908.16|11907.64|11907.64|0
1643790920000|2022-02-02 08:35:20|11906.69|11906.69|11907.03|11907.03|11907.03|11907.03|11906.69|11906.69|0
1643790950000|2022-02-02 08:35:50|11910.18|11910.18|11913.52|11913.52|11913.52|11913.52|11910.18|11910.18|0
1643790970000|2022-02-02 08:36:10|11913.75|11913.75|11917.96|11917.96|11917.96|11917.96|11913.75|11913.75|0
1643790990000|2022-02-02 08:36:30|11916.99|11916.99|11916.99|11916.99|11916.99|11916.99|11916.99|11916.99|0
1643791000000|2022-02-02 08:36:40|11916.93|11916.93|11916.93|11916.93|11916.93|11916.93|11916.93|11916.93|0
1643791020000|2022-02-02 08:37:00|11912.81|11912.81|11912.81|11912.81|11912.81|11912.81|11912.81|11912.81|0
1643791030000|2022-02-02 08:37:10|11912.64|11912.64|11915.99|11915.99|11915.99|11915.99|11912.64|11912.64|0
1643791040000|2022-02-02 08:37:20|11916.51|11916.51|11916.51|11916.51|11916.51|11916.51|11916.51|11916.51|0
1643791050000|2022-02-02 08:37:30|11918.89|11918.89|11918.89|11918.89|11918.89|11918.89|11918.89|11918.89|0
1643791060000|2022-02-02 08:37:40|11919.28|11919.28|11919.28|11919.28|11919.28|11919.28|11919.28|11919.28|0
1643791070000|2022-02-02 08:37:50|11919.65|11919.65|11919.65|11919.65|11919.65|11919.65|11919.65|11919.65|0
1643791080000|2022-02-02 08:38:00|11920.63|11920.63|11919.44|11919.44|11920.63|11920.63|11919.44|11919.44|0
1643791090000|2022-02-02 08:38:10|11919.79|11919.79|11919.67|11919.67|11919.79|11919.79|11919.67|11919.67|0
1643791100000|2022-02-02 08:38:20|11918.99|11918.99|11910.72|11910.72|11918.99|11918.99|11910.72|11910.72|0
1643791110000|2022-02-02 08:38:30|11909.54|11909.54|11908.97|11908.97|11909.54|11909.54|11908.97|11908.97|0
1643791120000|2022-02-02 08:38:40|11908.81|11908.81|11912.09|11912.09|11912.09|11912.09|11908.81|11908.81|0
1643791130000|2022-02-02 08:38:50|11912.01|11912.01|11912.4|11912.4|11912.4|11912.4|11912.01|11912.01|0
1643791160000|2022-02-02 08:39:20|11911.42|11911.42|11911.42|11911.42|11911.42|11911.42|11911.42|11911.42|0
1643791180000|2022-02-02 08:39:40|11912.61|11912.61|11912.61|11912.61|11912.61|11912.61|11912.61|11912.61|0
1643791190000|2022-02-02 08:39:50|11911.63|11911.63|11910.02|11910.02|11911.63|11911.63|11910.02|11910.02|0
1643791210000|2022-02-02 08:40:10|11908.84|11908.84|11908.84|11908.84|11908.84|11908.84|11908.84|11908.84|0
1643791240000|2022-02-02 08:40:40|11908.72|11908.72|11908.72|11908.72|11908.72|11908.72|11908.72|11908.72|0
1643791260000|2022-02-02 08:41:00|11908.83|11908.83|11908.83|11908.83|11908.83|11908.83|11908.83|11908.83|0
1643791280000|2022-02-02 08:41:20|11908.73|11908.73|11908.73|11908.73|11908.73|11908.73|11908.73|11908.73|0
1643791310000|2022-02-02 08:41:50|11908.33|11908.33|11907.58|11907.58|11908.33|11908.33|11907.53|11907.53|0
1643791320000|2022-02-02 08:42:00|11908.38|11908.38|11908.38|11908.38|11908.38|11908.38|11908.38|11908.38|0
1643791350000|2022-02-02 08:42:30|11909.76|11909.76|11906.85|11906.85|11910.2|11910.2|11906.85|11906.85|0
1643791360000|2022-02-02 08:42:40|11907.83|11907.83|11907.83|11907.83|11907.83|11907.83|11907.83|11907.83|0
1643791370000|2022-02-02 08:42:50|11908.03|11908.03|11908.03|11908.03|11908.03|11908.03|11908.03|11908.03|0
1643791380000|2022-02-02 08:43:00|11908.45|11908.45|11908.66|11908.66|11908.66|11908.66|11908.45|11908.45|0
1643791390000|2022-02-02 08:43:10|11908.87|11908.87|11908.87|11908.87|11908.87|11908.87|11908.87|11908.87|0
1643791400000|2022-02-02 08:43:20|11909.85|11909.85|11908.45|11908.45|11909.85|11909.85|11908.45|11908.45|0
1643791410000|2022-02-02 08:43:30|11907.47|11907.47|11907.02|11907.02|11907.47|11907.47|11907.02|11907.02|0
1643791430000|2022-02-02 08:43:50|11907.37|11907.37|11906.6|11906.6|11907.37|11907.37|11906.6|11906.6|0
1643791440000|2022-02-02 08:44:00|11906.43|11906.43|11906.43|11906.43|11906.43|11906.43|11906.43|11906.43|0
1643791450000|2022-02-02 08:44:10|11907.62|11907.62|11908.55|11908.55|11908.8|11908.8|11907.62|11907.62|0
1643791460000|2022-02-02 08:44:20|11908.76|11908.76|11907.57|11907.57|11908.76|11908.76|11907.57|11907.57|0
1643791470000|2022-02-02 08:44:30|11908.04|11908.04|11907.64|11907.64|11908.04|11908.04|11907.64|11907.64|0
1643791490000|2022-02-02 08:44:50|11908.83|11908.83|11908.83|11908.83|11908.83|11908.83|11908.83|11908.83|0
1643791500000|2022-02-02 08:45:00|11909.52|11909.52|11905.89|11905.89|11910.36|11910.36|11905.89|11905.89|0
1643791510000|2022-02-02 08:45:10|11905.65|11905.65|11906|11906|11906|11906|11905.53|11905.53|0
1643791520000|2022-02-02 08:45:20|11905.38|11905.38|11905.38|11905.38|11905.38|11905.38|11905.38|11905.38|0
1643791540000|2022-02-02 08:45:40|11904.98|11904.98|11904.98|11904.98|11904.98|11904.98|11904.98|11904.98|0
1643791550000|2022-02-02 08:45:50|11905.33|11905.33|11906.31|11906.31|11906.31|11906.31|11905.33|11905.33|0
1643791560000|2022-02-02 08:46:00|11906.71|11906.71|11908.97|11908.97|11908.97|11908.97|11906.71|11906.71|0
1643791570000|2022-02-02 08:46:10|11909.09|11909.09|11909.09|11909.09|11909.09|11909.09|11909.09|11909.09|0
1643791590000|2022-02-02 08:46:30|11908.94|11908.94|11913.3|11913.3|11913.3|11913.3|11908.94|11908.94|0
1643791600000|2022-02-02 08:46:40|11915.67|11915.67|11914.25|11914.25|11915.67|11915.67|11914.25|11914.25|0
1643791610000|2022-02-02 08:46:50|11914.48|11914.48|11914.48|11914.48|11914.48|11914.48|11914.48|11914.48|0
1643791630000|2022-02-02 08:47:10|11914.07|11914.07|11914.07|11914.07|11914.07|11914.07|11914.07|11914.07|0
1643791640000|2022-02-02 08:47:20|11914.05|11914.05|11908.83|11908.83|11914.05|11914.05|11908.83|11908.83|0
1643791650000|2022-02-02 08:47:30|11908.6|11908.6|11908.6|11908.6|11908.6|11908.6|11908.6|11908.6|0
1643791660000|2022-02-02 08:47:40|11908.81|11908.81|11908.81|11908.81|11908.81|11908.81|11908.81|11908.81|0
1643791680000|2022-02-02 08:48:00|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|0
1643791690000|2022-02-02 08:48:10|11909.25|11909.25|11908.99|11908.99|11909.25|11909.25|11908.99|11908.99|0
1643791700000|2022-02-02 08:48:20|11911.15|11911.15|11912.53|11912.53|11912.53|11912.53|11911.15|11911.15|0
1643791720000|2022-02-02 08:48:40|11911.55|11911.55|11911.2|11911.2|11911.55|11911.55|11911.2|11911.2|0
1643791730000|2022-02-02 08:48:50|11910.86|11910.86|11909.03|11909.03|11910.86|11910.86|11908.98|11908.98|0
1643791760000|2022-02-02 08:49:20|11909.24|11909.24|11907.28|11907.28|11909.24|11909.24|11907.28|11907.28|0
1643791770000|2022-02-02 08:49:30|11906.52|11906.52|11906.31|11906.31|11906.52|11906.52|11906.31|11906.31|0
1643791780000|2022-02-02 08:49:40|11905.52|11905.52|11905.52|11905.52|11905.52|11905.52|11905.52|11905.52|0
1643791790000|2022-02-02 08:49:50|11905.09|11905.09|11904.88|11904.88|11905.09|11905.09|11904.88|11904.88|0
1643791800000|2022-02-02 08:50:00|11904.76|11904.76|11905.25|11905.25|11905.25|11905.25|11903.93|11903.93|0
1643791810000|2022-02-02 08:50:10|11904.58|11904.58|11903.78|11903.78|11904.58|11904.58|11903.78|11903.78|0
1643791820000|2022-02-02 08:50:20|11904.14|11904.14|11904.14|11904.14|11904.14|11904.14|11904.14|11904.14|0
1643791830000|2022-02-02 08:50:30|11904.05|11904.05|11904.05|11904.05|11904.05|11904.05|11904.05|11904.05|0
1643791850000|2022-02-02 08:50:50|11904.25|11904.25|11904.25|11904.25|11904.25|11904.25|11904.25|11904.25|0
1643791860000|2022-02-02 08:51:00|11902.29|11902.29|11903.77|11903.77|11904.46|11904.46|11902.29|11902.29|0
1643791870000|2022-02-02 08:51:10|11901.81|11901.81|11900.27|11900.27|11901.81|11901.81|11900.27|11900.27|0
1643791900000|2022-02-02 08:51:40|11900.69|11900.69|11900.9|11900.9|11900.9|11900.9|11900.69|11900.69|0
1643791910000|2022-02-02 08:51:50|11901.54|11901.54|11901.54|11901.54|11901.54|11901.54|11901.54|11901.54|0
1643791920000|2022-02-02 08:52:00|11900.34|11900.34|11900.34|11900.34|11900.34|11900.34|11900.34|11900.34|0
1643791930000|2022-02-02 08:52:10|11900.65|11900.65|11901.5|11901.5|11901.5|11901.5|11900.65|11900.65|0
1643791940000|2022-02-02 08:52:20|11903.87|11903.87|11903.52|11903.52|11904.08|11904.08|11902.46|11902.46|0
1643791950000|2022-02-02 08:52:30|11905.48|11905.48|11906.09|11906.09|11906.09|11906.09|11905.41|11905.41|0
1643791960000|2022-02-02 08:52:40|11906.51|11906.51|11906.51|11906.51|11906.51|11906.51|11906.51|11906.51|0
1643791970000|2022-02-02 08:52:50|11905.88|11905.88|11905.67|11905.67|11906.47|11906.47|11905.67|11905.67|0
1643791980000|2022-02-02 08:53:00|11905.25|11905.25|11906.43|11906.43|11906.43|11906.43|11905.25|11905.25|0
1643791990000|2022-02-02 08:53:10|11906.95|11906.95|11906.95|11906.95|11906.95|11906.95|11906.95|11906.95|0
1643792000000|2022-02-02 08:53:20|11908.15|11908.15|11907.09|11907.09|11908.15|11908.15|11907.09|11907.09|0
1643792010000|2022-02-02 08:53:30|11906.39|11906.39|11905.1|11905.1|11906.39|11906.39|11905.1|11905.1|0
1643792020000|2022-02-02 08:53:40|11905.6|11905.6|11904.93|11904.93|11905.6|11905.6|11904.93|11904.93|0
1643792040000|2022-02-02 08:54:00|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|0
1643792050000|2022-02-02 08:54:10|11903.98|11903.98|11900.33|11900.33|11903.98|11903.98|11899.36|11899.36|0
1643792060000|2022-02-02 08:54:20|11899.94|11899.94|11896.08|11896.08|11899.94|11899.94|11895.88|11895.88|0
1643792070000|2022-02-02 08:54:30|11895.56|11895.56|11896.75|11896.75|11896.75|11896.75|11895.56|11895.56|0
1643792090000|2022-02-02 08:54:50|11896.95|11896.95|11896.95|11896.95|11896.95|11896.95|11896.95|11896.95|0
1643792100000|2022-02-02 08:55:00|11896.8|11896.8|11894.27|11894.27|11896.8|11896.8|11894.27|11894.27|0
1643792110000|2022-02-02 08:55:10|11893.93|11893.93|11898.35|11898.35|11898.35|11898.35|11893.93|11893.93|0
1643792120000|2022-02-02 08:55:20|11897.66|11897.66|11897.61|11897.61|11897.78|11897.78|11897.61|11897.61|0
1643792140000|2022-02-02 08:55:40|11896.98|11896.98|11896.35|11896.35|11896.98|11896.98|11896.35|11896.35|0
1643792160000|2022-02-02 08:56:00|11896.23|11896.23|11895.84|11895.84|11896.23|11896.23|11895.6|11895.6|0
1643792180000|2022-02-02 08:56:20|11897.02|11897.02|11896.76|11896.76|11897.02|11897.02|11896.61|11896.61|0
1643792190000|2022-02-02 08:56:30|11896.52|11896.52|11896.28|11896.28|11896.52|11896.52|11896.28|11896.28|0
1643792200000|2022-02-02 08:56:40|11895.78|11895.78|11895.99|11895.99|11895.99|11895.99|11895.78|11895.78|0
1643792210000|2022-02-02 08:56:50|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|0
1643792220000|2022-02-02 08:57:00|11895.62|11895.62|11896.2|11896.2|11896.2|11896.2|11895.62|11895.62|0
1643792250000|2022-02-02 08:57:30|11896.4|11896.4|11896.4|11896.4|11896.4|11896.4|11896.4|11896.4|0
1643792260000|2022-02-02 08:57:40|11896.9|11896.9|11896.9|11896.9|11896.9|11896.9|11896.9|11896.9|0
1643792270000|2022-02-02 08:57:50|11897.1|11897.1|11895.92|11895.92|11897.1|11897.1|11895.92|11895.92|0
1643792280000|2022-02-02 08:58:00|11895.42|11895.42|11895.34|11895.34|11895.42|11895.42|11895.16|11895.16|0
1643792290000|2022-02-02 08:58:10|11894.36|11894.36|11894.36|11894.36|11894.36|11894.36|11894.36|11894.36|0
1643792300000|2022-02-02 08:58:20|11894.48|11894.48|11894.28|11894.28|11894.48|11894.48|11894.28|11894.28|0
1643792310000|2022-02-02 08:58:30|11894.15|11894.15|11894.15|11894.15|11894.15|11894.15|11894.15|11894.15|0
1643792320000|2022-02-02 08:58:40|11894.23|11894.23|11894.23|11894.23|11894.23|11894.23|11894.23|11894.23|0
1643792330000|2022-02-02 08:58:50|11894.43|11894.43|11894.43|11894.43|11894.43|11894.43|11894.43|11894.43|0
1643792340000|2022-02-02 08:59:00|11894.94|11894.94|11894.94|11894.94|11894.94|11894.94|11894.94|11894.94|0
1643792350000|2022-02-02 08:59:10|11892.57|11892.57|11892.57|11892.57|11892.57|11892.57|11892.57|11892.57|0
1643792360000|2022-02-02 08:59:20|11893.07|11893.07|11892.74|11892.74|11893.07|11893.07|11892.74|11892.74|0
1643792380000|2022-02-02 08:59:40|11893.14|11893.14|11892.74|11892.74|11893.14|11893.14|11892.74|11892.74|0
1643792390000|2022-02-02 08:59:50|11892.48|11892.48|11892.48|11892.48|11892.48|11892.48|11892.48|11892.48|0
1643792410000|2022-02-02 09:00:10|11890.52|11890.52|11890.52|11890.52|11890.52|11890.52|11890.52|11890.52|0
1643792450000|2022-02-02 09:00:50|11890.1|11890.1|11889.7|11889.7|11890.1|11890.1|11889.7|11889.7|0
1643792460000|2022-02-02 09:01:00|11889.49|11889.49|11889.65|11889.65|11889.65|11889.65|11889.49|11889.49|0
1643792470000|2022-02-02 09:01:10|11888.67|11888.67|11888.67|11888.67|11888.67|11888.67|11888.67|11888.67|0
1643792480000|2022-02-02 09:01:20|11889.86|11889.86|11888.44|11888.44|11889.86|11889.86|11888.44|11888.44|0
1643792500000|2022-02-02 09:01:40|11888.24|11888.24|11888.24|11888.24|11888.24|11888.24|11888.24|11888.24|0
1643792520000|2022-02-02 09:02:00|11889.22|11889.22|11891.42|11891.42|11891.42|11891.42|11889.22|11889.22|0
1643792530000|2022-02-02 09:02:10|11891.84|11891.84|11891.6|11891.6|11891.84|11891.84|11891.6|11891.6|0
1643792570000|2022-02-02 09:02:50|11892.11|11892.11|11892.11|11892.11|11892.11|11892.11|11892.11|11892.11|0
1643792580000|2022-02-02 09:03:00|11893.29|11893.29|11893.5|11893.5|11893.5|11893.5|11893.29|11893.29|0
1643792590000|2022-02-02 09:03:10|11896.43|11896.43|11896.43|11896.43|11896.43|11896.43|11896.43|11896.43|0
1643792600000|2022-02-02 09:03:20|11896.83|11896.83|11897.35|11897.35|11897.35|11897.35|11896.83|11896.83|0
1643792610000|2022-02-02 09:03:30|11897.66|11897.66|11897.66|11897.66|11897.66|11897.66|11897.66|11897.66|0
1643792650000|2022-02-02 09:04:10|11897.45|11897.45|11897.45|11897.45|11897.45|11897.45|11897.45|11897.45|0
1643792670000|2022-02-02 09:04:30|11897.24|11897.24|11891.69|11891.69|11897.24|11897.24|11891.69|11891.69|0
1643792710000|2022-02-02 09:05:10|11891.95|11891.95|11891.74|11891.74|11891.95|11891.95|11891.74|11891.74|0
1643792720000|2022-02-02 09:05:20|11891.94|11891.94|11893.15|11893.15|11893.36|11893.36|11891.94|11891.94|0
1643792730000|2022-02-02 09:05:30|11893.21|11893.21|11893.54|11893.54|11893.54|11893.54|11893|11893|0
1643792740000|2022-02-02 09:05:40|11893.94|11893.94|11896.46|11896.46|11896.46|11896.46|11893.94|11893.94|0
1643792750000|2022-02-02 09:05:50|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|11896.67|0
1643792770000|2022-02-02 09:06:10|11896.9|11896.9|11897.64|11897.64|11897.77|11897.77|11896.9|11896.9|0
1643792780000|2022-02-02 09:06:20|11901.76|11901.76|11905.87|11905.87|11905.87|11905.87|11901.76|11901.76|0
1643792790000|2022-02-02 09:06:30|11907|11907|11909.52|11909.52|11910.5|11910.5|11907|11907|0
1643792800000|2022-02-02 09:06:40|11909.92|11909.92|11910.39|11910.39|11910.39|11910.39|11909.92|11909.92|0
1643792810000|2022-02-02 09:06:50|11910.6|11910.6|11910.36|11910.36|11910.6|11910.6|11909.43|11909.43|0
1643792820000|2022-02-02 09:07:00|11910.69|11910.69|11910.69|11910.69|11910.69|11910.69|11910.69|11910.69|0
1643792830000|2022-02-02 09:07:10|11910.23|11910.23|11909.99|11909.99|11910.23|11910.23|11909.99|11909.99|0
1643792840000|2022-02-02 09:07:20|11910.2|11910.2|11910.2|11910.2|11910.2|11910.2|11910.2|11910.2|0
1643792850000|2022-02-02 09:07:30|11909.68|11909.68|11909.68|11909.68|11909.68|11909.68|11909.68|11909.68|0
1643792870000|2022-02-02 09:07:50|11910.18|11910.18|11909.84|11909.84|11910.18|11910.18|11909.84|11909.84|0
1643792880000|2022-02-02 09:08:00|11911.02|11911.02|11911.02|11911.02|11911.02|11911.02|11911.02|11911.02|0
1643792890000|2022-02-02 09:08:10|11911.25|11911.25|11911.25|11911.25|11911.25|11911.25|11911.25|11911.25|0
1643792910000|2022-02-02 09:08:30|11912.23|11912.23|11913.55|11913.55|11913.55|11913.55|11912.23|11912.23|0
1643792920000|2022-02-02 09:08:40|11913.29|11913.29|11913.42|11913.42|11913.42|11913.42|11913.29|11913.29|0
1643792930000|2022-02-02 09:08:50|11913.02|11913.02|11913.02|11913.02|11913.02|11913.02|11913.02|11913.02|0
1643792960000|2022-02-02 09:09:20|11914|11914|11914|11914|11914|11914|11914|11914|0
1643792970000|2022-02-02 09:09:30|11914.98|11914.98|11914.98|11914.98|11914.98|11914.98|11914.98|11914.98|0
1643792990000|2022-02-02 09:09:50|11915.78|11915.78|11912.53|11912.53|11915.78|11915.78|11912.21|11912.21|0
1643793010000|2022-02-02 09:10:10|11911.34|11911.34|11911.34|11911.34|11911.34|11911.34|11911.34|11911.34|0
1643793020000|2022-02-02 09:10:20|11911.11|11911.11|11911.11|11911.11|11911.11|11911.11|11911.11|11911.11|0
1643793040000|2022-02-02 09:10:40|11910.42|11910.42|11907.27|11907.27|11910.42|11910.42|11907.27|11907.27|0
1643793050000|2022-02-02 09:10:50|11906.08|11906.08|11905.82|11905.82|11906.08|11906.08|11905.82|11905.82|0
1643793070000|2022-02-02 09:11:10|11901.9|11901.9|11898.25|11898.25|11901.9|11901.9|11898.25|11898.25|0
1643793080000|2022-02-02 09:11:20|11898.59|11898.59|11895.68|11895.68|11898.59|11898.59|11895.68|11895.68|0
1643793090000|2022-02-02 09:11:30|11894.88|11894.88|11895.14|11895.14|11895.14|11895.14|11894.88|11894.88|0
1643793100000|2022-02-02 09:11:40|11894.64|11894.64|11894.64|11894.64|11894.64|11894.64|11894.64|11894.64|0
1643793130000|2022-02-02 09:12:10|11894.31|11894.31|11895.5|11895.5|11895.5|11895.5|11893.54|11893.54|0
1643793140000|2022-02-02 09:12:20|11894.52|11894.52|11895.97|11895.97|11895.97|11895.97|11894.52|11894.52|0
1643793160000|2022-02-02 09:12:40|11894.99|11894.99|11894.99|11894.99|11894.99|11894.99|11894.99|11894.99|0
1643793170000|2022-02-02 09:12:50|11896.95|11896.95|11901.45|11901.45|11901.45|11901.45|11896.95|11896.95|0
1643793180000|2022-02-02 09:13:00|11901.71|11901.71|11903.8|11903.8|11903.8|11903.8|11901.71|11901.71|0
1643793190000|2022-02-02 09:13:10|11901.84|11901.84|11901.84|11901.84|11901.84|11901.84|11901.84|11901.84|0
1643793200000|2022-02-02 09:13:20|11903.03|11903.03|11903.73|11903.73|11903.73|11903.73|11903.03|11903.03|0
1643793210000|2022-02-02 09:13:30|11905.69|11905.69|11905.69|11905.69|11905.69|11905.69|11905.69|11905.69|0
1643793240000|2022-02-02 09:14:00|11905.18|11905.18|11905.08|11905.08|11905.18|11905.18|11905.03|11905.03|0
1643793260000|2022-02-02 09:14:20|11904.1|11904.1|11904.1|11904.1|11904.1|11904.1|11904.1|11904.1|0
1643793290000|2022-02-02 09:14:50|11904.05|11904.05|11903.95|11903.95|11904.05|11904.05|11903.95|11903.95|0
1643793300000|2022-02-02 09:15:00|11903.9|11903.9|11901.63|11901.63|11903.9|11903.9|11901.63|11901.63|0
1643793310000|2022-02-02 09:15:10|11901.98|11901.98|11901.98|11901.98|11901.98|11901.98|11901.98|11901.98|0
1643793320000|2022-02-02 09:15:20|11903.17|11903.17|11903.17|11903.17|11903.17|11903.17|11903.17|11903.17|0
1643793340000|2022-02-02 09:15:40|11904.15|11904.15|11904.15|11904.15|11904.15|11904.15|11904.15|11904.15|0
1643793350000|2022-02-02 09:15:50|11904.35|11904.35|11903.37|11903.37|11904.35|11904.35|11903.37|11903.37|0
1643793360000|2022-02-02 09:16:00|11904.41|11904.41|11904.2|11904.2|11904.41|11904.41|11904.2|11904.2|0
1643793370000|2022-02-02 09:16:10|11904.45|11904.45|11904.45|11904.45|11904.45|11904.45|11904.45|11904.45|0
1643793380000|2022-02-02 09:16:20|11904.24|11904.24|11905.35|11905.35|11905.35|11905.35|11904.24|11904.24|0
1643793400000|2022-02-02 09:16:40|11905.14|11905.14|11905.14|11905.14|11905.14|11905.14|11905.14|11905.14|0
1643793410000|2022-02-02 09:16:50|11905.54|11905.54|11905.94|11905.94|11905.94|11905.94|11905.54|11905.54|0
1643793430000|2022-02-02 09:17:10|11908.87|11908.87|11910.41|11910.41|11910.41|11910.41|11908.87|11908.87|0
1643793440000|2022-02-02 09:17:20|11910.19|11910.19|11910.32|11910.32|11910.32|11910.32|11910.19|11910.19|0
1643793450000|2022-02-02 09:17:30|11911.51|11911.51|11911.3|11911.3|11911.51|11911.51|11911.3|11911.3|0
1643793460000|2022-02-02 09:17:40|11911.56|11911.56|11911.56|11911.56|11911.56|11911.56|11911.56|11911.56|0
1643793470000|2022-02-02 09:17:50|11911.8|11911.8|11914.18|11914.18|11914.18|11914.18|11911.8|11911.8|0
1643793480000|2022-02-02 09:18:00|11914.44|11914.44|11910.59|11910.59|11914.44|11914.44|11910.59|11910.59|0
1643793510000|2022-02-02 09:18:30|11907.44|11907.44|11906.66|11906.66|11907.44|11907.44|11906.66|11906.66|0
1643793520000|2022-02-02 09:18:40|11906.49|11906.49|11902.14|11902.14|11906.49|11906.49|11902.14|11902.14|0
1643793530000|2022-02-02 09:18:50|11901.88|11901.88|11901.88|11901.88|11901.88|11901.88|11901.88|11901.88|0
1643793540000|2022-02-02 09:19:00|11902.05|11902.05|11902.05|11902.05|11902.05|11902.05|11902.05|11902.05|0
1643793550000|2022-02-02 09:19:10|11903.23|11903.23|11902.87|11902.87|11903.23|11903.23|11902.87|11902.87|0
1643793560000|2022-02-02 09:19:20|11901.69|11901.69|11901.05|11901.05|11901.69|11901.69|11901.05|11901.05|0
1643793570000|2022-02-02 09:19:30|11900.84|11900.84|11897.66|11897.66|11900.84|11900.84|11897.19|11897.19|0
1643793580000|2022-02-02 09:19:40|11898.64|11898.64|11898.64|11898.64|11898.64|11898.64|11898.64|11898.64|0
1643793600000|2022-02-02 09:20:00|11896.47|11896.47|11896.32|11896.32|11896.47|11896.47|11896.32|11896.32|0
1643793610000|2022-02-02 09:20:10|11896.49|11896.49|11896.26|11896.26|11896.49|11896.49|11896.26|11896.26|0
1643793630000|2022-02-02 09:20:30|11895.86|11895.86|11896.84|11896.84|11896.84|11896.84|11895.86|11895.86|0
1643793640000|2022-02-02 09:20:40|11897.82|11897.82|11897.56|11897.56|11897.98|11897.98|11897.56|11897.56|0
1643793650000|2022-02-02 09:20:50|11897.16|11897.16|11897.56|11897.56|11897.56|11897.56|11897.16|11897.16|0
1643793660000|2022-02-02 09:21:00|11897.13|11897.13|11897.13|11897.13|11897.13|11897.13|11897.13|11897.13|0
1643793680000|2022-02-02 09:21:20|11898.11|11898.11|11898.51|11898.51|11898.51|11898.51|11898.11|11898.11|0
1643793700000|2022-02-02 09:21:40|11898.68|11898.68|11898.68|11898.68|11898.68|11898.68|11898.68|11898.68|0
1643793720000|2022-02-02 09:22:00|11899.08|11899.08|11899.08|11899.08|11899.08|11899.08|11899.08|11899.08|0
1643793740000|2022-02-02 09:22:20|11897.89|11897.89|11897.89|11897.89|11897.89|11897.89|11897.89|11897.89|0
1643793760000|2022-02-02 09:22:40|11899.08|11899.08|11899.41|11899.41|11899.41|11899.41|11899.08|11899.08|0
1643793780000|2022-02-02 09:23:00|11899.61|11899.61|11899.61|11899.61|11899.61|11899.61|11899.61|11899.61|0
1643793790000|2022-02-02 09:23:10|11899.41|11899.41|11899.41|11899.41|11899.41|11899.41|11899.41|11899.41|0
1643793800000|2022-02-02 09:23:20|11899.2|11899.2|11899.37|11899.37|11899.37|11899.37|11899.2|11899.2|0
1643793820000|2022-02-02 09:23:40|11900.35|11900.35|11899.16|11899.16|11900.35|11900.35|11899.16|11899.16|0
1643793830000|2022-02-02 09:23:50|11899.37|11899.37|11899.37|11899.37|11899.37|11899.37|11899.37|11899.37|0
1643793840000|2022-02-02 09:24:00|11899.49|11899.49|11899.15|11899.15|11899.49|11899.49|11899.15|11899.15|0
1643793860000|2022-02-02 09:24:20|11898.75|11898.75|11899.97|11899.97|11899.97|11899.97|11898.75|11898.75|0
1643793870000|2022-02-02 09:24:30|11899.71|11899.71|11900.06|11900.06|11900.06|11900.06|11899.71|11899.71|0
1643793880000|2022-02-02 09:24:40|11899.85|11899.85|11899.85|11899.85|11899.85|11899.85|11899.85|11899.85|0
1643793900000|2022-02-02 09:25:00|11900.05|11900.05|11900.05|11900.05|11900.05|11900.05|11900.05|11900.05|0
1643793930000|2022-02-02 09:25:30|11900.25|11900.25|11900.25|11900.25|11900.25|11900.25|11900.25|11900.25|0
1643793940000|2022-02-02 09:25:40|11900.75|11900.75|11901.17|11901.17|11901.25|11901.25|11900.75|11900.75|0
1643793950000|2022-02-02 09:25:50|11900.78|11900.78|11904.4|11904.4|11904.4|11904.4|11900.56|11900.56|0
1643793960000|2022-02-02 09:26:00|11904.19|11904.19|11904.19|11904.19|11904.19|11904.19|11904.19|11904.19|0
1643793970000|2022-02-02 09:26:10|11904.52|11904.52|11904.52|11904.52|11904.52|11904.52|11904.52|11904.52|0
1643793980000|2022-02-02 09:26:20|11905.04|11905.04|11904.95|11904.95|11905.21|11905.21|11904.78|11904.78|0
1643794000000|2022-02-02 09:26:40|11905.18|11905.18|11905.18|11905.18|11905.18|11905.18|11905.18|11905.18|0
1643794020000|2022-02-02 09:27:00|11905.19|11905.19|11905.27|11905.27|11905.27|11905.27|11905.19|11905.19|0
1643794030000|2022-02-02 09:27:10|11905.3|11905.3|11905.3|11905.3|11905.3|11905.3|11905.3|11905.3|0
1643794040000|2022-02-02 09:27:20|11906.28|11906.28|11904.89|11904.89|11906.28|11906.28|11904.89|11904.89|0
1643794050000|2022-02-02 09:27:30|11904.95|11904.95|11904.95|11904.95|11904.95|11904.95|11904.95|11904.95|0
1643794070000|2022-02-02 09:27:50|11905.93|11905.93|11905.93|11905.93|11905.93|11905.93|11905.93|11905.93|0
1643794100000|2022-02-02 09:28:20|11905.69|11905.69|11906.09|11906.09|11906.09|11906.09|11905.69|11905.69|0
1643794120000|2022-02-02 09:28:40|11906.35|11906.35|11906.35|11906.35|11906.35|11906.35|11906.35|11906.35|0
1643794140000|2022-02-02 09:29:00|11906.74|11906.74|11906.9|11906.9|11906.9|11906.9|11906.74|11906.74|0
1643794150000|2022-02-02 09:29:10|11906.69|11906.69|11906.69|11906.69|11906.69|11906.69|11906.69|11906.69|0
1643794160000|2022-02-02 09:29:20|11906.85|11906.85|11907.19|11907.19|11907.27|11907.27|11906.85|11906.85|0
1643794170000|2022-02-02 09:29:30|11907.39|11907.39|11909.35|11909.35|11909.35|11909.35|11907.39|11907.39|0
1643794180000|2022-02-02 09:29:40|11909.15|11909.15|11912.14|11912.14|11912.14|11912.14|11909.15|11909.15|0
1643794190000|2022-02-02 09:29:50|11911.99|11911.99|11911.99|11911.99|11911.99|11911.99|11911.99|11911.99|0
1643794200000|2022-02-02 09:30:00|11912.29|11912.29|11911.99|11911.99|11912.29|11912.29|11911.69|11911.69|0
1643794210000|2022-02-02 09:30:10|11911.78|11911.78|11912.11|11912.11|11912.11|11912.11|11911.78|11911.78|0
1643794230000|2022-02-02 09:30:30|11911.9|11911.9|11912.03|11912.03|11912.03|11912.03|11911.9|11911.9|0
1643794240000|2022-02-02 09:30:40|11912.2|11912.2|11912.2|11912.2|11912.2|11912.2|11912.2|11912.2|0
1643794260000|2022-02-02 09:31:00|11911.99|11911.99|11912.4|11912.4|11912.4|11912.4|11911.99|11911.99|0
1643794270000|2022-02-02 09:31:10|11912.48|11912.48|11912.24|11912.24|11912.48|11912.48|11912.24|11912.24|0
1643794280000|2022-02-02 09:31:20|11912.45|11912.45|11912.65|11912.65|11912.65|11912.65|11912.45|11912.45|0
1643794300000|2022-02-02 09:31:40|11912.49|11912.49|11911.7|11911.7|11912.49|11912.49|11911.7|11911.7|0
1643794320000|2022-02-02 09:32:00|11911.96|11911.96|11912.22|11912.22|11912.22|11912.22|11911.96|11911.96|0
1643794330000|2022-02-02 09:32:10|11911.96|11911.96|11911.96|11911.96|11911.96|11911.96|11911.96|11911.96|0
1643794340000|2022-02-02 09:32:20|11912.17|11912.17|11911.76|11911.76|11912.17|11912.17|11911.76|11911.76|0
1643794360000|2022-02-02 09:32:40|11910.78|11910.78|11908.82|11908.82|11910.78|11910.78|11908.82|11908.82|0
1643794370000|2022-02-02 09:32:50|11908.98|11908.98|11909.15|11909.15|11909.15|11909.15|11908.98|11908.98|0
1643794380000|2022-02-02 09:33:00|11908.75|11908.75|11908.54|11908.54|11908.75|11908.75|11908.33|11908.33|0
1643794390000|2022-02-02 09:33:10|11908.96|11908.96|11908.44|11908.44|11908.96|11908.96|11908.44|11908.44|0
1643794400000|2022-02-02 09:33:20|11908.85|11908.85|11909.89|11909.89|11909.89|11909.89|11908.85|11908.85|0
1643794410000|2022-02-02 09:33:30|11909.69|11909.69|11908.5|11908.5|11909.69|11909.69|11908.34|11908.34|0
1643794450000|2022-02-02 09:34:10|11909.32|11909.32|11909.32|11909.32|11909.32|11909.32|11909.32|11909.32|0
1643794460000|2022-02-02 09:34:20|11909.72|11909.72|11909.89|11909.89|11909.89|11909.89|11909.72|11909.72|0
1643794470000|2022-02-02 09:34:30|11910.02|11910.02|11910.02|11910.02|11910.02|11910.02|11910.02|11910.02|0
1643794480000|2022-02-02 09:34:40|11910.42|11910.42|11910.81|11910.81|11910.81|11910.81|11910.42|11910.42|0
1643794490000|2022-02-02 09:34:50|11911.24|11911.24|11912.64|11912.64|11912.64|11912.64|11911.24|11911.24|0
1643794510000|2022-02-02 09:35:10|11912.98|11912.98|11913.24|11913.24|11913.24|11913.24|11912.64|11912.64|0
1643794520000|2022-02-02 09:35:20|11913.65|11913.65|11914.84|11914.84|11914.84|11914.84|11913.65|11913.65|0
1643794540000|2022-02-02 09:35:40|11914.43|11914.43|11914.43|11914.43|11914.43|11914.43|11914.43|11914.43|0
1643794550000|2022-02-02 09:35:50|11914.59|11914.59|11915.11|11915.11|11915.11|11915.11|11914.43|11914.43|0
1643794560000|2022-02-02 09:36:00|11915.37|11915.37|11915.76|11915.76|11915.76|11915.76|11915.37|11915.37|0
1643794570000|2022-02-02 09:36:10|11916.56|11916.56|11919.84|11919.84|11919.84|11919.84|11916.56|11916.56|0
1643794580000|2022-02-02 09:36:20|11919.43|11919.43|11919.43|11919.43|11919.43|11919.43|11919.43|11919.43|0
1643794590000|2022-02-02 09:36:30|11918.45|11918.45|11917.27|11917.27|11918.45|11918.45|11917.27|11917.27|0
1643794600000|2022-02-02 09:36:40|11918.45|11918.45|11918.45|11918.45|11918.45|11918.45|11918.45|11918.45|0
1643794610000|2022-02-02 09:36:50|11918.85|11918.85|11919.2|11919.2|11919.2|11919.2|11918.85|11918.85|0
1643794620000|2022-02-02 09:37:00|11918.99|11918.99|11920.18|11920.18|11920.18|11920.18|11918.99|11918.99|0
1643794630000|2022-02-02 09:37:10|11920.35|11920.35|11921.32|11921.32|11921.32|11921.32|11920.35|11920.35|0
1643794640000|2022-02-02 09:37:20|11921.49|11921.49|11921.49|11921.49|11921.49|11921.49|11921.49|11921.49|0
1643794650000|2022-02-02 09:37:30|11921.7|11921.7|11921.7|11921.7|11921.7|11921.7|11921.7|11921.7|0
1643794660000|2022-02-02 09:37:40|11922.04|11922.04|11922.39|11922.39|11922.39|11922.39|11922.04|11922.04|0
1643794670000|2022-02-02 09:37:50|11922.52|11922.52|11922.88|11922.88|11922.88|11922.88|11922.52|11922.52|0
1643794680000|2022-02-02 09:38:00|11920.92|11920.92|11920.92|11920.92|11920.92|11920.92|11920.92|11920.92|0
1643794690000|2022-02-02 09:38:10|11921.05|11921.05|11921.05|11921.05|11921.05|11921.05|11921.05|11921.05|0
1643794700000|2022-02-02 09:38:20|11921.26|11921.26|11921.26|11921.26|11921.26|11921.26|11921.26|11921.26|0
1643794720000|2022-02-02 09:38:40|11921.46|11921.46|11919.22|11919.22|11921.46|11921.46|11919.22|11919.22|0
1643794740000|2022-02-02 09:39:00|11919.01|11919.01|11918.73|11918.73|11919.01|11919.01|11918.73|11918.73|0
1643794750000|2022-02-02 09:39:10|11918.57|11918.57|11918.9|11918.9|11918.9|11918.9|11918.57|11918.57|0
1643794760000|2022-02-02 09:39:20|11918.1|11918.1|11918.1|11918.1|11918.1|11918.1|11918.1|11918.1|0
1643794770000|2022-02-02 09:39:30|11918.34|11918.34|11918.22|11918.22|11918.34|11918.34|11918.22|11918.22|0
1643794780000|2022-02-02 09:39:40|11918.62|11918.62|11918.95|11918.95|11919.11|11919.11|11918.62|11918.62|0
1643794800000|2022-02-02 09:40:00|11918.82|11918.82|11917.92|11917.92|11918.82|11918.82|11917.84|11917.84|0
1643794810000|2022-02-02 09:40:10|11918.34|11918.34|11918.71|11918.71|11918.71|11918.71|11918.34|11918.34|0
1643794830000|2022-02-02 09:40:30|11918.86|11918.86|11918.86|11918.86|11918.86|11918.86|11918.86|11918.86|0
1643794840000|2022-02-02 09:40:40|11919.07|11919.07|11919.07|11919.07|11919.07|11919.07|11919.07|11919.07|0
1643794860000|2022-02-02 09:41:00|11919.59|11919.59|11919.59|11919.59|11919.59|11919.59|11919.59|11919.59|0
1643794870000|2022-02-02 09:41:10|11920.11|11920.11|11921.15|11921.15|11921.15|11921.15|11920.11|11920.11|0
1643794880000|2022-02-02 09:41:20|11921.41|11921.41|11921.41|11921.41|11921.41|11921.41|11921.41|11921.41|0
1643794890000|2022-02-02 09:41:30|11920.43|11920.43|11919.44|11919.44|11920.43|11920.43|11919.44|11919.44|0
1643794910000|2022-02-02 09:41:50|11919.05|11919.05|11919.05|11919.05|11919.05|11919.05|11919.05|11919.05|0
1643794920000|2022-02-02 09:42:00|11921|11921|11921|11921|11921|11921|11921|11921|0
1643794930000|2022-02-02 09:42:10|11920.48|11920.48|11920.74|11920.74|11920.74|11920.74|11920.48|11920.48|0
1643794940000|2022-02-02 09:42:20|11920.58|11920.58|11920.58|11920.58|11920.58|11920.58|11920.58|11920.58|0
1643794950000|2022-02-02 09:42:30|11920.89|11920.89|11921.05|11921.05|11921.05|11921.05|11920.81|11920.81|0
1643794960000|2022-02-02 09:42:40|11921.35|11921.35|11920.17|11920.17|11921.35|11921.35|11920.17|11920.17|0
1643794980000|2022-02-02 09:43:00|11919.19|11919.19|11919.6|11919.6|11919.6|11919.6|11919.19|11919.19|0
1643794990000|2022-02-02 09:43:10|11920.58|11920.58|11922.28|11922.28|11922.28|11922.28|11920.32|11920.32|0
1643795010000|2022-02-02 09:43:30|11922.12|11922.12|11922.12|11922.12|11922.12|11922.12|11922.12|11922.12|0
1643795020000|2022-02-02 09:43:40|11922.28|11922.28|11922.28|11922.28|11922.28|11922.28|11922.28|11922.28|0
1643795030000|2022-02-02 09:43:50|11922.44|11922.44|11922.44|11922.44|11922.44|11922.44|11922.44|11922.44|0
1643795050000|2022-02-02 09:44:10|11921.75|11921.75|11921.75|11921.75|11921.75|11921.75|11921.75|11921.75|0
1643795060000|2022-02-02 09:44:20|11921.4|11921.4|11920.97|11920.97|11922.16|11922.16|11920.97|11920.97|0
1643795070000|2022-02-02 09:44:30|11921.09|11921.09|11917.71|11917.71|11921.09|11921.09|11917.71|11917.71|0
1643795080000|2022-02-02 09:44:40|11917.83|11917.83|11917.33|11917.33|11917.83|11917.83|11917.33|11917.33|0
1643795090000|2022-02-02 09:44:50|11916.99|11916.99|11914.72|11914.72|11916.99|11916.99|11914.72|11914.72|0
1643795100000|2022-02-02 09:45:00|11914.48|11914.48|11914.25|11914.25|11914.48|11914.48|11914.25|11914.25|0
1643795110000|2022-02-02 09:45:10|11913.62|11913.62|11913.62|11913.62|11913.62|11913.62|11913.62|11913.62|0
1643795120000|2022-02-02 09:45:20|11913.22|11913.22|11913.07|11913.07|11913.22|11913.22|11913.07|11913.07|0
1643795130000|2022-02-02 09:45:30|11912.67|11912.67|11912.55|11912.55|11912.67|11912.67|11912.55|11912.55|0
1643795140000|2022-02-02 09:45:40|11912.67|11912.67|11913.07|11913.07|11913.07|11913.07|11912.67|11912.67|0
1643795150000|2022-02-02 09:45:50|11912.95|11912.95|11912.45|11912.45|11912.95|11912.95|11912.45|11912.45|0
1643795160000|2022-02-02 09:46:00|11911.95|11911.95|11910.26|11910.26|11911.95|11911.95|11910.26|11910.26|0
1643795200000|2022-02-02 09:46:40|11910.42|11910.42|11910.42|11910.42|11910.42|11910.42|11910.42|11910.42|0
1643795210000|2022-02-02 09:46:50|11911.4|11911.4|11912.82|11912.82|11912.82|11912.82|11911.4|11911.4|0
1643795220000|2022-02-02 09:47:00|11912.65|11912.65|11913.16|11913.16|11913.16|11913.16|11912.65|11912.65|0
1643795230000|2022-02-02 09:47:10|11913.36|11913.36|11913.48|11913.48|11913.48|11913.48|11913.36|11913.36|0
1643795240000|2022-02-02 09:47:20|11913.69|11913.69|11911.57|11911.57|11913.69|11913.69|11911.57|11911.57|0
1643795270000|2022-02-02 09:47:50|11911.99|11911.99|11915.6|11915.6|11915.6|11915.6|11911.84|11911.84|0
1643795280000|2022-02-02 09:48:00|11916.1|11916.1|11916.1|11916.1|11916.1|11916.1|11916.1|11916.1|0
1643795300000|2022-02-02 09:48:20|11915.87|11915.87|11915.87|11915.87|11915.87|11915.87|11914.68|11914.68|0
1643795310000|2022-02-02 09:48:30|11916.85|11916.85|11919.09|11919.09|11919.09|11919.09|11916.85|11916.85|0
1643795330000|2022-02-02 09:48:50|11918.88|11918.88|11918.68|11918.68|11918.88|11918.88|11918.68|11918.68|0
1643795340000|2022-02-02 09:49:00|11918.28|11918.28|11918.28|11918.28|11918.28|11918.28|11918.28|11918.28|0
1643795350000|2022-02-02 09:49:10|11919.26|11919.26|11919.47|11919.47|11919.47|11919.47|11919.26|11919.26|0
1643795370000|2022-02-02 09:49:30|11919.23|11919.23|11919.23|11919.23|11919.23|11919.23|11919.23|11919.23|0
1643795380000|2022-02-02 09:49:40|11918.05|11918.05|11918.26|11918.26|11918.26|11918.26|11918.05|11918.05|0
1643795420000|2022-02-02 09:50:20|11919.44|11919.44|11919.44|11919.44|11919.44|11919.44|11919.44|11919.44|0
1643795450000|2022-02-02 09:50:50|11918.94|11918.94|11918.55|11918.55|11918.94|11918.94|11918.55|11918.55|0
1643795460000|2022-02-02 09:51:00|11918.16|11918.16|11918.36|11918.36|11918.57|11918.57|11918.16|11918.16|0
1643795470000|2022-02-02 09:51:10|11917.86|11917.86|11917.86|11917.86|11917.86|11917.86|11917.86|11917.86|0
1643795490000|2022-02-02 09:51:30|11918.26|11918.26|11918.65|11918.65|11918.65|11918.65|11918.26|11918.26|0
1643795500000|2022-02-02 09:51:40|11918.5|11918.5|11918.65|11918.65|11918.65|11918.65|11918.5|11918.5|0
1643795510000|2022-02-02 09:51:50|11918.58|11918.58|11918.58|11918.58|11918.58|11918.58|11918.58|11918.58|0
1643795520000|2022-02-02 09:52:00|11919.08|11919.08|11919.6|11919.6|11919.6|11919.6|11919.08|11919.08|0
1643795530000|2022-02-02 09:52:10|11919.81|11919.81|11919.81|11919.81|11919.81|11919.81|11919.81|11919.81|0
1643795540000|2022-02-02 09:52:20|11920.41|11920.41|11921.89|11921.89|11921.89|11921.89|11920.41|11920.41|0
1643795550000|2022-02-02 09:52:30|11922.29|11922.29|11924.47|11924.47|11924.47|11924.47|11922.29|11922.29|0
1643795580000|2022-02-02 09:53:00|11924.26|11924.26|11924.26|11924.26|11924.26|11924.26|11924.26|11924.26|0
1643795590000|2022-02-02 09:53:10|11924.96|11924.96|11925.16|11925.16|11925.16|11925.16|11924.96|11924.96|0
1643795610000|2022-02-02 09:53:30|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|0
1643795620000|2022-02-02 09:53:40|11926.54|11926.54|11930.68|11930.68|11930.68|11930.68|11926.54|11926.54|0
1643795630000|2022-02-02 09:53:50|11931.86|11931.86|11931.54|11931.54|11931.94|11931.94|11931.54|11931.54|0
1643795640000|2022-02-02 09:54:00|11931.78|11931.78|11931.78|11931.78|11931.78|11931.78|11931.78|11931.78|0
1643795680000|2022-02-02 09:54:40|11931.38|11931.38|11931.38|11931.38|11931.38|11931.38|11931.38|11931.38|0
1643795700000|2022-02-02 09:55:00|11931.3|11931.3|11931.3|11931.3|11931.3|11931.3|11931.3|11931.3|0
1643795720000|2022-02-02 09:55:20|11930.32|11930.32|11926.92|11926.92|11930.32|11930.32|11926.92|11926.92|0
1643795740000|2022-02-02 09:55:40|11927.34|11927.34|11927.34|11927.34|11927.34|11927.34|11927.34|11927.34|0
1643795760000|2022-02-02 09:56:00|11927.26|11927.26|11927.19|11927.19|11927.26|11927.26|11927.19|11927.19|0
1643795780000|2022-02-02 09:56:20|11927.39|11927.39|11927.6|11927.6|11927.6|11927.6|11927.39|11927.39|0
1643795800000|2022-02-02 09:56:40|11927.48|11927.48|11927.48|11927.48|11927.48|11927.48|11927.48|11927.48|0
1643795810000|2022-02-02 09:56:50|11927.59|11927.59|11930.29|11930.29|11930.29|11930.29|11927.59|11927.59|0
1643795820000|2022-02-02 09:57:00|11931.14|11931.14|11931.14|11931.14|11931.14|11931.14|11931.14|11931.14|0
1643795830000|2022-02-02 09:57:10|11931.34|11931.34|11931.34|11931.34|11931.34|11931.34|11931.34|11931.34|0
1643795860000|2022-02-02 09:57:40|11931.47|11931.47|11931.47|11931.47|11931.47|11931.47|11931.47|11931.47|0
1643795880000|2022-02-02 09:58:00|11931.71|11931.71|11934.51|11934.51|11934.51|11934.51|11931.71|11931.71|0
1643795890000|2022-02-02 09:58:10|11935.7|11935.7|11936.5|11936.5|11936.5|11936.5|11935.35|11935.35|0
1643795900000|2022-02-02 09:58:20|11936.7|11936.7|11936.7|11936.7|11936.7|11936.7|11936.7|11936.7|0
1643795910000|2022-02-02 09:58:30|11936.54|11936.54|11937.88|11937.88|11938.24|11938.24|11936.38|11936.38|0
1643795920000|2022-02-02 09:58:40|11938.14|11938.14|11938.14|11938.14|11938.14|11938.14|11938.14|11938.14|0
1643795930000|2022-02-02 09:58:50|11938.53|11938.53|11940.89|11940.89|11940.89|11940.89|11938.53|11938.53|0
1643795940000|2022-02-02 09:59:00|11940.74|11940.74|11940.66|11940.66|11940.74|11940.74|11940.66|11940.66|0
1643795950000|2022-02-02 09:59:10|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|0
1643795960000|2022-02-02 09:59:20|11939.39|11939.39|11939.22|11939.22|11939.39|11939.39|11939.22|11939.22|0
1643795970000|2022-02-02 09:59:30|11939.38|11939.38|11939.38|11939.38|11939.38|11939.38|11939.38|11939.38|0
1643795990000|2022-02-02 09:59:50|11938.53|11938.53|11936.37|11936.37|11938.53|11938.53|11936.37|11936.37|0
1643796000000|2022-02-02 10:00:00|11936.11|11936.11|11933.97|11933.97|11936.11|11936.11|11933.97|11933.97|0
1643796010000|2022-02-02 10:00:10|11932.99|11932.99|11932.73|11932.73|11932.99|11932.99|11932.73|11932.73|0
1643796030000|2022-02-02 10:00:30|11932.31|11932.31|11930.49|11930.49|11932.31|11932.31|11930.49|11930.49|0
1643796040000|2022-02-02 10:00:40|11929.69|11929.69|11929.28|11929.28|11929.69|11929.69|11929.28|11929.28|0
1643796050000|2022-02-02 10:00:50|11928.34|11928.34|11928.1|11928.1|11928.34|11928.34|11928.1|11928.1|0
1643796060000|2022-02-02 10:01:00|11927.68|11927.68|11926.83|11926.83|11927.68|11927.68|11926.83|11926.83|0
1643796070000|2022-02-02 10:01:10|11925.85|11925.85|11924.99|11924.99|11925.85|11925.85|11924.01|11924.01|0
1643796080000|2022-02-02 10:01:20|11925.12|11925.12|11926.1|11926.1|11926.1|11926.1|11925.12|11925.12|0
1643796090000|2022-02-02 10:01:30|11926.79|11926.79|11931.45|11931.45|11931.45|11931.45|11926.79|11926.79|0
1643796100000|2022-02-02 10:01:40|11931.62|11931.62|11932.6|11932.6|11932.6|11932.6|11931.62|11931.62|0
1643796110000|2022-02-02 10:01:50|11932.34|11932.34|11932.55|11932.55|11932.55|11932.55|11932.34|11932.34|0
1643796120000|2022-02-02 10:02:00|11932.81|11932.81|11936.32|11936.32|11936.32|11936.32|11932.81|11932.81|0
1643796130000|2022-02-02 10:02:10|11935.82|11935.82|11936.32|11936.32|11936.32|11936.32|11935.82|11935.82|0
1643796140000|2022-02-02 10:02:20|11937.1|11937.1|11937.1|11937.1|11937.1|11937.1|11937.1|11937.1|0
1643796150000|2022-02-02 10:02:30|11939.06|11939.06|11940.4|11940.4|11940.57|11940.57|11939.06|11939.06|0
1643796180000|2022-02-02 10:03:00|11940.57|11940.57|11941.36|11941.36|11941.36|11941.36|11940.57|11940.57|0
1643796190000|2022-02-02 10:03:10|11940.18|11940.18|11940.38|11940.38|11940.38|11940.38|11940.18|11940.18|0
1643796200000|2022-02-02 10:03:20|11940.56|11940.56|11940.9|11940.9|11940.9|11940.9|11940.56|11940.56|0
1643796210000|2022-02-02 10:03:30|11941.06|11941.06|11941.29|11941.29|11941.29|11941.29|11941.06|11941.06|0
1643796220000|2022-02-02 10:03:40|11941.63|11941.63|11941.63|11941.63|11941.63|11941.63|11941.63|11941.63|0
1643796260000|2022-02-02 10:04:20|11941.42|11941.42|11941.62|11941.62|11941.83|11941.83|11941.42|11941.42|0
1643796280000|2022-02-02 10:04:40|11941.39|11941.39|11941.39|11941.39|11941.39|11941.39|11941.39|11941.39|0
1643796290000|2022-02-02 10:04:50|11941.59|11941.59|11940.18|11940.18|11942.57|11942.57|11940.18|11940.18|0
1643796300000|2022-02-02 10:05:00|11941.16|11941.16|11940.83|11940.83|11941.16|11941.16|11940.83|11940.83|0
1643796310000|2022-02-02 10:05:10|11941.06|11941.06|11941.06|11941.06|11941.06|11941.06|11941.06|11941.06|0
1643796320000|2022-02-02 10:05:20|11941.18|11941.18|11940.97|11940.97|11941.18|11941.18|11940.97|11940.97|0
1643796330000|2022-02-02 10:05:30|11941.47|11941.47|11942.45|11942.45|11942.45|11942.45|11941.47|11941.47|0
1643796340000|2022-02-02 10:05:40|11941.47|11941.47|11941.47|11941.47|11941.47|11941.47|11941.47|11941.47|0
1643796350000|2022-02-02 10:05:50|11941.07|11941.07|11940.73|11940.73|11941.07|11941.07|11940.73|11940.73|0
1643796370000|2022-02-02 10:06:10|11940.9|11940.9|11941.51|11941.51|11941.88|11941.88|11940.9|11940.9|0
1643796380000|2022-02-02 10:06:20|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|0
1643796390000|2022-02-02 10:06:30|11940.93|11940.93|11941.28|11941.28|11941.28|11941.28|11940.93|11940.93|0
1643796400000|2022-02-02 10:06:40|11941.7|11941.7|11941.44|11941.44|11941.7|11941.7|11941.44|11941.44|0
1643796410000|2022-02-02 10:06:50|11941.23|11941.23|11941.23|11941.23|11941.23|11941.23|11941.23|11941.23|0
1643796470000|2022-02-02 10:07:50|11940.04|11940.04|11936.22|11936.22|11940.04|11940.04|11935.24|11935.24|0
1643796480000|2022-02-02 10:08:00|11936.29|11936.29|11936.29|11936.29|11936.29|11936.29|11936.29|11936.29|0
1643796490000|2022-02-02 10:08:10|11936.22|11936.22|11935.91|11935.91|11936.22|11936.22|11935.91|11935.91|0
1643796500000|2022-02-02 10:08:20|11935.51|11935.51|11936.3|11936.3|11937.28|11937.28|11935.51|11935.51|0
1643796540000|2022-02-02 10:09:00|11936.13|11936.13|11935.38|11935.38|11936.29|11936.29|11935.15|11935.15|0
1643796550000|2022-02-02 10:09:10|11935.31|11935.31|11935.31|11935.31|11935.72|11935.72|11935.31|11935.31|0
1643796560000|2022-02-02 10:09:20|11935.07|11935.07|11934.09|11934.09|11935.07|11935.07|11934.09|11934.09|0
1643796570000|2022-02-02 10:09:30|11933.74|11933.74|11932.87|11932.87|11933.74|11933.74|11932.87|11932.87|0
1643796580000|2022-02-02 10:09:40|11933.13|11933.13|11933.13|11933.13|11933.13|11933.13|11933.13|11933.13|0
1643796600000|2022-02-02 10:10:00|11933.48|11933.48|11931.95|11931.95|11933.48|11933.48|11931.95|11931.95|0
1643796610000|2022-02-02 10:10:10|11932.36|11932.36|11932.24|11932.24|11932.36|11932.36|11932.24|11932.24|0
1643796620000|2022-02-02 10:10:20|11932.36|11932.36|11932.36|11932.36|11932.36|11932.36|11932.36|11932.36|0
1643796640000|2022-02-02 10:10:40|11932.1|11932.1|11932.1|11932.1|11932.1|11932.1|11932.1|11932.1|0
1643796650000|2022-02-02 10:10:50|11932.5|11932.5|11932.5|11932.5|11932.5|11932.5|11932.5|11932.5|0
1643796660000|2022-02-02 10:11:00|11932.62|11932.62|11933.68|11933.68|11933.89|11933.89|11932.62|11932.62|0
1643796700000|2022-02-02 10:11:40|11933.52|11933.52|11933.05|11933.05|11933.52|11933.52|11933.05|11933.05|0
1643796710000|2022-02-02 10:11:50|11932.63|11932.63|11932.41|11932.41|11932.63|11932.63|11932.41|11932.41|0
1643796720000|2022-02-02 10:12:00|11931.44|11931.44|11931.39|11931.39|11931.56|11931.56|11931.39|11931.39|0
1643796750000|2022-02-02 10:12:30|11931.34|11931.34|11931.34|11931.34|11931.34|11931.34|11931.34|11931.34|0
1643796770000|2022-02-02 10:12:50|11931.49|11931.49|11931.64|11931.64|11931.64|11931.64|11931.49|11931.49|0
1643796780000|2022-02-02 10:13:00|11931.6|11931.6|11931.6|11931.6|11931.6|11931.6|11931.6|11931.6|0
1643796790000|2022-02-02 10:13:10|11931.19|11931.19|11930.81|11930.81|11931.19|11931.19|11930.68|11930.68|0
1643796800000|2022-02-02 10:13:20|11930.41|11930.41|11930.41|11930.41|11930.41|11930.41|11930.41|11930.41|0
1643796820000|2022-02-02 10:13:40|11930.15|11930.15|11930.24|11930.24|11930.24|11930.24|11930.15|11930.15|0
1643796830000|2022-02-02 10:13:50|11929.26|11929.26|11929.26|11929.26|11929.26|11929.26|11929.26|11929.26|0
1643796840000|2022-02-02 10:14:00|11929.02|11929.02|11929.02|11929.02|11929.02|11929.02|11929.02|11929.02|0
1643796850000|2022-02-02 10:14:10|11928.9|11928.9|11928.64|11928.64|11928.9|11928.9|11928.64|11928.64|0
1643796860000|2022-02-02 10:14:20|11928.14|11928.14|11927.79|11927.79|11928.14|11928.14|11927.79|11927.79|0
1643796880000|2022-02-02 10:14:40|11927.68|11927.68|11926.12|11926.12|11927.68|11927.68|11925.72|11925.72|0
1643796890000|2022-02-02 10:14:50|11926|11926|11926|11926|11926|11926|11926|11926|0
1643796900000|2022-02-02 10:15:00|11925.6|11925.6|11925.6|11925.6|11925.6|11925.6|11925.6|11925.6|0
1643796910000|2022-02-02 10:15:10|11925.84|11925.84|11926.07|11926.07|11926.07|11926.07|11925.84|11925.84|0
1643796940000|2022-02-02 10:15:40|11924.89|11924.89|11924.94|11924.94|11924.94|11924.94|11924.89|11924.89|0
1643796950000|2022-02-02 10:15:50|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|0
1643796960000|2022-02-02 10:16:00|11924.51|11924.51|11925.49|11925.49|11926.47|11926.47|11924.51|11924.51|0
1643796970000|2022-02-02 10:16:10|11926.68|11926.68|11926.68|11926.68|11926.68|11926.68|11926.68|11926.68|0
1643796980000|2022-02-02 10:16:20|11926.34|11926.34|11928.38|11928.38|11928.38|11928.38|11926.01|11926.01|0
1643796990000|2022-02-02 10:16:30|11927.2|11927.2|11926.77|11926.77|11927.2|11927.2|11926.77|11926.77|0
1643797010000|2022-02-02 10:16:50|11926.7|11926.7|11926.7|11926.7|11926.7|11926.7|11926.7|11926.7|0
1643797020000|2022-02-02 10:17:00|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|11927.68|0
1643797030000|2022-02-02 10:17:10|11927.6|11927.6|11927.6|11927.6|11927.6|11927.6|11927.6|11927.6|0
1643797050000|2022-02-02 10:17:30|11927.52|11927.52|11927.52|11927.52|11927.52|11927.52|11927.52|11927.52|0
1643797060000|2022-02-02 10:17:40|11927.6|11927.6|11927.2|11927.2|11928|11928|11927.2|11927.2|0
1643797070000|2022-02-02 10:17:50|11926.22|11926.22|11926.22|11926.22|11926.22|11926.22|11926.22|11926.22|0
1643797080000|2022-02-02 10:18:00|11925.04|11925.04|11921.35|11921.35|11925.04|11925.04|11921.35|11921.35|0
1643797090000|2022-02-02 10:18:10|11921.37|11921.37|11920.22|11920.22|11921.44|11921.44|11920.22|11920.22|0
1643797100000|2022-02-02 10:18:20|11921.2|11921.2|11921.2|11921.2|11921.2|11921.2|11921.2|11921.2|0
1643797110000|2022-02-02 10:18:30|11920.4|11920.4|11916.53|11916.53|11920.4|11920.4|11916.53|11916.53|0
1643797120000|2022-02-02 10:18:40|11916.32|11916.32|11915.02|11915.02|11916.32|11916.32|11914.61|11914.61|0
1643797130000|2022-02-02 10:18:50|11914.04|11914.04|11908.72|11908.72|11914.04|11914.04|11908.72|11908.72|0
1643797140000|2022-02-02 10:19:00|11908.61|11908.61|11907.4|11907.4|11908.61|11908.61|11907.4|11907.4|0
1643797150000|2022-02-02 10:19:10|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|0
1643797160000|2022-02-02 10:19:20|11907.07|11907.07|11906.27|11906.27|11907.07|11907.07|11906.27|11906.27|0
1643797180000|2022-02-02 10:19:40|11906.11|11906.11|11906.11|11906.11|11906.11|11906.11|11906.11|11906.11|0
1643797190000|2022-02-02 10:19:50|11905.87|11905.87|11905.99|11905.99|11905.99|11905.99|11905.87|11905.87|0
1643797210000|2022-02-02 10:20:10|11906.42|11906.42|11907.26|11907.26|11907.26|11907.26|11906.42|11906.42|0
1643797220000|2022-02-02 10:20:20|11907.38|11907.38|11907.38|11907.38|11907.38|11907.38|11907.38|11907.38|0
1643797260000|2022-02-02 10:21:00|11906.98|11906.98|11906.59|11906.59|11906.98|11906.98|11906.59|11906.59|0
1643797270000|2022-02-02 10:21:10|11906.8|11906.8|11906.8|11906.8|11906.8|11906.8|11906.8|11906.8|0
1643797280000|2022-02-02 10:21:20|11908.76|11908.76|11909.73|11909.73|11909.73|11909.73|11908.76|11908.76|0
1643797290000|2022-02-02 10:21:30|11910.71|11910.71|11912.67|11912.67|11912.67|11912.67|11910.71|11910.71|0
1643797300000|2022-02-02 10:21:40|11913.65|11913.65|11914.45|11914.45|11914.45|11914.45|11913.65|11913.65|0
1643797330000|2022-02-02 10:22:10|11915.14|11915.14|11916.7|11916.7|11916.7|11916.7|11914.88|11914.88|0
1643797340000|2022-02-02 10:22:20|11916.35|11916.35|11916.7|11916.7|11916.7|11916.7|11916.35|11916.35|0
1643797350000|2022-02-02 10:22:30|11915.72|11915.72|11915.72|11915.72|11915.72|11915.72|11915.72|11915.72|0
1643797360000|2022-02-02 10:22:40|11915.03|11915.03|11914.61|11914.61|11915.03|11915.03|11914.61|11914.61|0
1643797380000|2022-02-02 10:23:00|11914.21|11914.21|11914.21|11914.21|11914.21|11914.21|11914.21|11914.21|0
1643797390000|2022-02-02 10:23:10|11913.81|11913.81|11913.58|11913.58|11913.81|11913.81|11913.58|11913.58|0
1643797410000|2022-02-02 10:23:30|11914.55|11914.55|11915.7|11915.7|11915.7|11915.7|11914.55|11914.55|0
1643797420000|2022-02-02 10:23:40|11915.94|11915.94|11915.94|11915.94|11915.94|11915.94|11915.94|11915.94|0
1643797440000|2022-02-02 10:24:00|11914.96|11914.96|11914.96|11914.96|11914.96|11914.96|11914.96|11914.96|0
1643797470000|2022-02-02 10:24:30|11915.02|11915.02|11915.02|11915.02|11915.02|11915.02|11915.02|11915.02|0
1643797490000|2022-02-02 10:24:50|11915.17|11915.17|11915.29|11915.29|11915.64|11915.64|11915.17|11915.17|0
1643797510000|2022-02-02 10:25:10|11915.09|11915.09|11914.83|11914.83|11915.09|11915.09|11914.83|11914.83|0
1643797550000|2022-02-02 10:25:50|11914.7|11914.7|11915.68|11915.68|11915.68|11915.68|11914.7|11914.7|0
1643797570000|2022-02-02 10:26:10|11916.08|11916.08|11916.08|11916.08|11916.08|11916.08|11916.08|11916.08|0
1643797600000|2022-02-02 10:26:40|11916.48|11916.48|11917.19|11917.19|11917.19|11917.19|11916.48|11916.48|0
1643797620000|2022-02-02 10:27:00|11916.79|11916.79|11916.79|11916.79|11916.79|11916.79|11916.79|11916.79|0
1643797630000|2022-02-02 10:27:10|11915.81|11915.81|11915.41|11915.41|11915.81|11915.81|11915.41|11915.41|0
1643797640000|2022-02-02 10:27:20|11915.65|11915.65|11915.51|11915.51|11915.77|11915.77|11915.51|11915.51|0
1643797650000|2022-02-02 10:27:30|11915.84|11915.84|11915.84|11915.84|11915.84|11915.84|11915.84|11915.84|0
1643797680000|2022-02-02 10:28:00|11914.66|11914.66|11915.05|11915.05|11915.05|11915.05|11914.42|11914.42|0
1643797690000|2022-02-02 10:28:10|11915.18|11915.18|11916.74|11916.74|11917.14|11917.14|11915.18|11915.18|0
1643797710000|2022-02-02 10:28:30|11916.58|11916.58|11916.58|11916.58|11916.58|11916.58|11916.58|11916.58|0
1643797720000|2022-02-02 10:28:40|11916.98|11916.98|11916.98|11916.98|11916.98|11916.98|11916.98|11916.98|0
1643797730000|2022-02-02 10:28:50|11915.8|11915.8|11915.8|11915.8|11915.8|11915.8|11915.8|11915.8|0
1643797740000|2022-02-02 10:29:00|11913.84|11913.84|11913.44|11913.44|11913.84|11913.84|11913.44|11913.44|0
1643797750000|2022-02-02 10:29:10|11913.33|11913.33|11912.97|11912.97|11913.33|11913.33|11912.97|11912.97|0
1643797760000|2022-02-02 10:29:20|11912.71|11912.71|11912.48|11912.48|11912.71|11912.71|11912.48|11912.48|0
1643797770000|2022-02-02 10:29:30|11912.36|11912.36|11911.17|11911.17|11912.36|11912.36|11911.17|11911.17|0
1643797790000|2022-02-02 10:29:50|11911.34|11911.34|11911.34|11911.34|11911.34|11911.34|11911.34|11911.34|0
1643797800000|2022-02-02 10:30:00|11910.94|11910.94|11910.94|11910.94|11910.94|11910.94|11910.94|11910.94|0
1643797810000|2022-02-02 10:30:10|11910.78|11910.78|11910.78|11910.78|11910.78|11910.78|11910.78|11910.78|0
1643797820000|2022-02-02 10:30:20|11911.18|11911.18|11910.83|11910.83|11911.18|11911.18|11910.83|11910.83|0
1643797830000|2022-02-02 10:30:30|11911.09|11911.09|11911.09|11911.09|11911.09|11911.09|11911.09|11911.09|0
1643797850000|2022-02-02 10:30:50|11912.28|11912.28|11912.28|11912.28|11912.28|11912.28|11912.28|11912.28|0
1643797860000|2022-02-02 10:31:00|11911.09|11911.09|11911.09|11911.09|11911.09|11911.09|11911.09|11911.09|0
1643797890000|2022-02-02 10:31:30|11910.11|11910.11|11909.13|11909.13|11910.11|11910.11|11909.13|11909.13|0
1643797900000|2022-02-02 10:31:40|11908.89|11908.89|11908.3|11908.3|11909.01|11909.01|11908.3|11908.3|0
1643797910000|2022-02-02 10:31:50|11907.06|11907.06|11907.06|11907.06|11907.32|11907.32|11906.8|11906.8|0
1643797920000|2022-02-02 10:32:00|11906.67|11906.67|11905.35|11905.35|11906.67|11906.67|11905.35|11905.35|0
1643797930000|2022-02-02 10:32:10|11905.24|11905.24|11905.12|11905.12|11905.24|11905.24|11905.12|11905.12|0
1643797940000|2022-02-02 10:32:20|11904.72|11904.72|11904.72|11904.72|11904.72|11904.72|11904.72|11904.72|0
1643797960000|2022-02-02 10:32:40|11904.6|11904.6|11905.58|11905.58|11905.58|11905.58|11904.6|11904.6|0
1643797980000|2022-02-02 10:33:00|11905.79|11905.79|11905.79|11905.79|11905.79|11905.79|11905.79|11905.79|0
1643798000000|2022-02-02 10:33:20|11905.62|11905.62|11905.21|11905.21|11905.62|11905.62|11905.21|11905.21|0
1643798020000|2022-02-02 10:33:40|11905.61|11905.61|11905.61|11905.61|11905.61|11905.61|11905.61|11905.61|0
1643798040000|2022-02-02 10:34:00|11905.86|11905.86|11905.07|11905.07|11905.86|11905.86|11905.07|11905.07|0
1643798050000|2022-02-02 10:34:10|11905.47|11905.47|11905.59|11905.59|11905.59|11905.59|11905.47|11905.47|0
1643798080000|2022-02-02 10:34:40|11904.4|11904.4|11904.4|11904.4|11904.4|11904.4|11904.4|11904.4|0
1643798090000|2022-02-02 10:34:50|11904.8|11904.8|11904.8|11904.8|11904.8|11904.8|11904.8|11904.8|0
1643798100000|2022-02-02 10:35:00|11905.03|11905.03|11906.22|11906.22|11906.22|11906.22|11905.03|11905.03|0
1643798110000|2022-02-02 10:35:10|11907.41|11907.41|11910.68|11910.68|11910.68|11910.68|11907.41|11907.41|0
1643798120000|2022-02-02 10:35:20|11911.66|11911.66|11911.66|11911.66|11911.66|11911.66|11911.66|11911.66|0
1643798140000|2022-02-02 10:35:40|11912.46|11912.46|11912.46|11912.46|11912.46|11912.46|11912.46|11912.46|0
1643798160000|2022-02-02 10:36:00|11910.5|11910.5|11910.5|11910.5|11910.5|11910.5|11910.5|11910.5|0
1643798170000|2022-02-02 10:36:10|11910.7|11910.7|11910.7|11910.7|11910.7|11910.7|11910.7|11910.7|0
1643798180000|2022-02-02 10:36:20|11910.96|11910.96|11910.56|11910.56|11910.96|11910.96|11910.56|11910.56|0
1643798220000|2022-02-02 10:37:00|11910.17|11910.17|11909.61|11909.61|11910.17|11910.17|11909.61|11909.61|0
1643798230000|2022-02-02 10:37:10|11908.92|11908.92|11908.58|11908.58|11908.92|11908.92|11908.58|11908.58|0
1643798250000|2022-02-02 10:37:30|11908.97|11908.97|11910.84|11910.84|11910.93|11910.93|11908.97|11908.97|0
1643798270000|2022-02-02 10:37:50|11910.15|11910.15|11909.81|11909.81|11910.15|11910.15|11909.81|11909.81|0
1643798280000|2022-02-02 10:38:00|11910.15|11910.15|11910.5|11910.5|11910.5|11910.5|11910.15|11910.15|0
1643798290000|2022-02-02 10:38:10|11910.84|11910.84|11910.84|11910.84|11910.84|11910.84|11910.84|11910.84|0
1643798310000|2022-02-02 10:38:30|11910.5|11910.5|11910.97|11910.97|11910.97|11910.97|11910.5|11910.5|0
1643798320000|2022-02-02 10:38:40|11910.71|11910.71|11910.71|11910.71|11910.71|11910.71|11910.71|11910.71|0
1643798340000|2022-02-02 10:39:00|11909.91|11909.91|11909.91|11909.91|11909.91|11909.91|11909.91|11909.91|0
1643798360000|2022-02-02 10:39:20|11910.31|11910.31|11910.31|11910.31|11910.31|11910.31|11910.31|11910.31|0
1643798370000|2022-02-02 10:39:30|11910.07|11910.07|11908.89|11908.89|11910.07|11910.07|11908.89|11908.89|0
1643798380000|2022-02-02 10:39:40|11908.54|11908.54|11908.14|11908.14|11908.54|11908.54|11908.14|11908.14|0
1643798390000|2022-02-02 10:39:50|11908.49|11908.49|11911.19|11911.19|11911.19|11911.19|11908.49|11908.49|0
1643798400000|2022-02-02 10:40:00|11910.79|11910.79|11910.79|11910.79|11910.79|11910.79|11910.79|11910.79|0
1643798410000|2022-02-02 10:40:10|11911|11911|11909.12|11909.12|11911|11911|11909.12|11909.12|0
1643798420000|2022-02-02 10:40:20|11908.14|11908.14|11908.14|11908.14|11908.14|11908.14|11908.14|11908.14|0
1643798430000|2022-02-02 10:40:30|11911.29|11911.29|11911.29|11911.29|11911.29|11911.29|11911.29|11911.29|0
1643798440000|2022-02-02 10:40:40|11912.09|11912.09|11912.24|11912.24|11912.24|11912.24|11912.09|11912.09|0
1643798450000|2022-02-02 10:40:50|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|0
1643798460000|2022-02-02 10:41:00|11910.66|11910.66|11910.66|11910.66|11910.66|11910.66|11910.66|11910.66|0
1643798480000|2022-02-02 10:41:20|11910.96|11910.96|11908.6|11908.6|11910.96|11910.96|11908.6|11908.6|0
1643798490000|2022-02-02 10:41:30|11908.43|11908.43|11907.46|11907.46|11908.43|11908.43|11907.46|11907.46|0
1643798500000|2022-02-02 10:41:40|11907.33|11907.33|11907.33|11907.33|11907.33|11907.33|11907.33|11907.33|0
1643798530000|2022-02-02 10:42:10|11909.29|11909.29|11913.03|11913.03|11913.03|11913.03|11909.29|11909.29|0
1643798550000|2022-02-02 10:42:30|11911.84|11911.84|11911.84|11911.84|11911.84|11911.84|11911.84|11911.84|0
1643798560000|2022-02-02 10:42:40|11912.82|11912.82|11912.82|11912.82|11912.82|11912.82|11912.82|11912.82|0
1643798580000|2022-02-02 10:43:00|11914.78|11914.78|11914.78|11914.78|11914.78|11914.78|11914.78|11914.78|0
1643798590000|2022-02-02 10:43:10|11914.99|11914.99|11914.78|11914.78|11914.99|11914.99|11914.78|11914.78|0
1643798610000|2022-02-02 10:43:30|11914.83|11914.83|11914.83|11914.83|11914.83|11914.83|11914.83|11914.83|0
1643798620000|2022-02-02 10:43:40|11915.63|11915.63|11915.63|11915.63|11915.63|11915.63|11915.63|11915.63|0
1643798630000|2022-02-02 10:43:50|11915.23|11915.23|11915.23|11915.23|11915.23|11915.23|11915.23|11915.23|0
1643798640000|2022-02-02 10:44:00|11915.12|11915.12|11915.12|11915.12|11915.12|11915.12|11915.12|11915.12|0
1643798650000|2022-02-02 10:44:10|11915.38|11915.38|11915.38|11915.38|11915.38|11915.38|11915.38|11915.38|0
1643798660000|2022-02-02 10:44:20|11915.15|11915.15|11915.76|11915.76|11915.76|11915.76|11915.15|11915.15|0
1643798690000|2022-02-02 10:44:50|11914.78|11914.78|11914.78|11914.78|11914.78|11914.78|11914.78|11914.78|0
1643798700000|2022-02-02 10:45:00|11913.59|11913.59|11913.73|11913.73|11913.73|11913.73|11913.33|11913.33|0
1643798760000|2022-02-02 10:46:00|11914.43|11914.43|11914.49|11914.49|11914.49|11914.49|11914.02|11914.02|0
1643798770000|2022-02-02 10:46:10|11914.36|11914.36|11913.99|11913.99|11914.36|11914.36|11913.99|11913.99|0
1643798790000|2022-02-02 10:46:30|11913.75|11913.75|11914.65|11914.65|11914.73|11914.73|11913.75|11913.75|0
1643798800000|2022-02-02 10:46:40|11913.67|11913.67|11912.49|11912.49|11913.67|11913.67|11912.49|11912.49|0
1643798820000|2022-02-02 10:47:00|11912.57|11912.57|11912.96|11912.96|11912.96|11912.96|11912.57|11912.57|0
1643798830000|2022-02-02 10:47:10|11912.73|11912.73|11912.73|11912.73|11912.73|11912.73|11912.73|11912.73|0
1643798840000|2022-02-02 10:47:20|11913.71|11913.71|11914.1|11914.1|11914.11|11914.11|11913.7|11913.7|0
1643798860000|2022-02-02 10:47:40|11913.76|11913.76|11913.76|11913.76|11913.76|11913.76|11913.76|11913.76|0
1643798880000|2022-02-02 10:48:00|11914.55|11914.55|11913.46|11913.46|11914.55|11914.55|11913.46|11913.46|0
1643798900000|2022-02-02 10:48:20|11913.07|11913.07|11914.26|11914.26|11914.26|11914.26|11913.07|11913.07|0
1643798940000|2022-02-02 10:49:00|11913.91|11913.91|11912.72|11912.72|11913.91|11913.91|11912.72|11912.72|0
1643798950000|2022-02-02 10:49:10|11912.36|11912.36|11910.69|11910.69|11912.36|11912.36|11910.69|11910.69|0
1643798960000|2022-02-02 10:49:20|11910.17|11910.17|11908.16|11908.16|11910.17|11910.17|11908.16|11908.16|0
1643798970000|2022-02-02 10:49:30|11908.01|11908.01|11906.32|11906.32|11908.01|11908.01|11906.32|11906.32|0
1643798980000|2022-02-02 10:49:40|11906.2|11906.2|11906.2|11906.2|11906.2|11906.2|11906.2|11906.2|0
1643799000000|2022-02-02 10:50:00|11905.85|11905.85|11905.05|11905.05|11905.85|11905.85|11905.05|11905.05|0
1643799010000|2022-02-02 10:50:10|11906.24|11906.24|11906.24|11906.24|11906.24|11906.24|11906.24|11906.24|0
1643799020000|2022-02-02 10:50:20|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|0
1643799070000|2022-02-02 10:51:10|11908.78|11908.78|11908.78|11908.78|11908.78|11908.78|11908.78|11908.78|0
1643799080000|2022-02-02 10:51:20|11909.18|11909.18|11907.22|11907.22|11909.18|11909.18|11907.22|11907.22|0
1643799130000|2022-02-02 10:52:10|11907.05|11907.05|11907.05|11907.05|11907.05|11907.05|11907.05|11907.05|0
1643799150000|2022-02-02 10:52:30|11907.85|11907.85|11910.43|11910.43|11910.43|11910.43|11907.85|11907.85|0
1643799160000|2022-02-02 10:52:40|11910.69|11910.69|11910.51|11910.51|11910.69|11910.69|11910.51|11910.51|0
1643799170000|2022-02-02 10:52:50|11910.29|11910.29|11910.08|11910.08|11910.29|11910.29|11910.08|11910.08|0
1643799190000|2022-02-02 10:53:10|11911.06|11911.06|11911.62|11911.62|11911.96|11911.96|11911.06|11911.06|0
1643799200000|2022-02-02 10:53:20|11912.04|11912.04|11912.04|11912.04|11912.04|11912.04|11912.04|11912.04|0
1643799220000|2022-02-02 10:53:40|11911.95|11911.95|11910.97|11910.97|11911.95|11911.95|11910.97|11910.97|0
1643799250000|2022-02-02 10:54:10|11911.32|11911.32|11911.66|11911.66|11911.66|11911.66|11910.97|11910.97|0
1643799290000|2022-02-02 10:54:50|11913.62|11913.62|11913.62|11913.62|11913.62|11913.62|11913.62|11913.62|0
1643799300000|2022-02-02 10:55:00|11912.64|11912.64|11911.33|11911.33|11912.64|11912.64|11911.33|11911.33|0
1643799310000|2022-02-02 10:55:10|11911.21|11911.21|11911.21|11911.21|11911.21|11911.21|11911.21|11911.21|0
1643799320000|2022-02-02 10:55:20|11911.6|11911.6|11914.12|11914.12|11914.12|11914.12|11911.6|11911.6|0
1643799330000|2022-02-02 10:55:30|11913.77|11913.77|11916.31|11916.31|11916.53|11916.53|11913.77|11913.77|0
1643799350000|2022-02-02 10:55:50|11916.11|11916.11|11916.11|11916.11|11916.11|11916.11|11916.11|11916.11|0
1643799360000|2022-02-02 10:56:00|11915.99|11915.99|11916.78|11916.78|11916.78|11916.78|11915.99|11915.99|0
1643799380000|2022-02-02 10:56:20|11916.38|11916.38|11916.38|11916.38|11916.38|11916.38|11916.38|11916.38|0
1643799410000|2022-02-02 10:56:50|11915.98|11915.98|11913.81|11913.81|11915.98|11915.98|11913.81|11913.81|0
1643799420000|2022-02-02 10:57:00|11913.41|11913.41|11913.41|11913.41|11913.41|11913.41|11913.41|11913.41|0
1643799440000|2022-02-02 10:57:20|11914.21|11914.21|11913.23|11913.23|11914.21|11914.21|11913.23|11913.23|0
1643799450000|2022-02-02 10:57:30|11913.03|11913.03|11912.47|11912.47|11913.03|11913.03|11912.47|11912.47|0
1643799460000|2022-02-02 10:57:40|11911.28|11911.28|11911.23|11911.23|11911.28|11911.28|11911.23|11911.23|0
1643799480000|2022-02-02 10:58:00|11910.54|11910.54|11907.89|11907.89|11910.54|11910.54|11907.89|11907.89|0
1643799490000|2022-02-02 10:58:10|11907.55|11907.55|11907.55|11907.55|11907.55|11907.55|11907.55|11907.55|0
1643799500000|2022-02-02 10:58:20|11907.85|11907.85|11907.8|11907.8|11907.85|11907.85|11907.8|11907.8|0
1643799510000|2022-02-02 10:58:30|11907.95|11907.95|11907.65|11907.65|11907.95|11907.95|11907.65|11907.65|0
1643799520000|2022-02-02 10:58:40|11907.44|11907.44|11907.24|11907.24|11907.44|11907.44|11907.24|11907.24|0
1643799530000|2022-02-02 10:58:50|11906.05|11906.05|11906.05|11906.05|11906.05|11906.05|11906.05|11906.05|0
1643799540000|2022-02-02 10:59:00|11908.01|11908.01|11907.49|11907.49|11908.01|11908.01|11907.49|11907.49|0
1643799550000|2022-02-02 10:59:10|11907.61|11907.61|11907.91|11907.91|11907.91|11907.91|11907.61|11907.61|0
1643799560000|2022-02-02 10:59:20|11908.17|11908.17|11908.42|11908.42|11908.42|11908.42|11908.16|11908.16|0
1643799570000|2022-02-02 10:59:30|11908.68|11908.68|11908.68|11908.68|11908.68|11908.68|11908.68|11908.68|0
1643799580000|2022-02-02 10:59:40|11908.49|11908.49|11908.49|11908.49|11908.49|11908.49|11908.49|11908.49|0
1643799590000|2022-02-02 10:59:50|11908.7|11908.7|11908|11908|11908.7|11908.7|11908|11908|0
1643799600000|2022-02-02 11:00:00|11907.79|11907.79|11907.57|11907.57|11907.79|11907.79|11907.57|11907.57|0
1643799610000|2022-02-02 11:00:10|11908.76|11908.76|11908.99|11908.99|11908.99|11908.99|11908.76|11908.76|0
1643799620000|2022-02-02 11:00:20|11907.8|11907.8|11907.38|11907.38|11907.8|11907.8|11907.38|11907.38|0
1643799630000|2022-02-02 11:00:30|11907.59|11907.59|11907.59|11907.59|11907.59|11907.59|11907.59|11907.59|0
1643799650000|2022-02-02 11:00:50|11907.24|11907.24|11907.85|11907.85|11907.85|11907.85|11907.24|11907.24|0
1643799670000|2022-02-02 11:01:10|11907.45|11907.45|11908.05|11908.05|11908.05|11908.05|11907.45|11907.45|0
1643799680000|2022-02-02 11:01:20|11907.93|11907.93|11908.86|11908.86|11908.86|11908.86|11907.93|11907.93|0
1643799690000|2022-02-02 11:01:30|11909.2|11909.2|11909.2|11909.2|11909.2|11909.2|11909.2|11909.2|0
1643799720000|2022-02-02 11:02:00|11909.37|11909.37|11907.58|11907.58|11909.54|11909.54|11907.18|11907.18|0
1643799730000|2022-02-02 11:02:10|11907.74|11907.74|11910.28|11910.28|11910.4|11910.4|11907.58|11907.58|0
1643799740000|2022-02-02 11:02:20|11910.68|11910.68|11910.68|11910.68|11910.68|11910.68|11910.68|11910.68|0
1643799760000|2022-02-02 11:02:40|11911.08|11911.08|11911.76|11911.76|11911.76|11911.76|11911.08|11911.08|0
1643799780000|2022-02-02 11:03:00|11910.78|11910.78|11910.78|11910.78|11910.78|11910.78|11910.38|11910.38|0
1643799790000|2022-02-02 11:03:10|11909.8|11909.8|11908.67|11908.67|11909.99|11909.99|11908.67|11908.67|0
1643799800000|2022-02-02 11:03:20|11908.51|11908.51|11908.51|11908.51|11908.51|11908.51|11908.51|11908.51|0
1643799810000|2022-02-02 11:03:30|11908.47|11908.47|11908.26|11908.26|11908.47|11908.47|11908.26|11908.26|0
1643799820000|2022-02-02 11:03:40|11907.07|11907.07|11907.07|11907.07|11907.07|11907.07|11907.07|11907.07|0
1643799840000|2022-02-02 11:04:00|11907.47|11907.47|11909.25|11909.25|11909.25|11909.25|11907.47|11907.47|0
1643799850000|2022-02-02 11:04:10|11910.43|11910.43|11910.43|11910.43|11910.43|11910.43|11910.43|11910.43|0
1643799870000|2022-02-02 11:04:30|11911.58|11911.58|11911.16|11911.16|11911.58|11911.58|11911.16|11911.16|0
1643799880000|2022-02-02 11:04:40|11911.42|11911.42|11911.59|11911.59|11911.59|11911.59|11911.42|11911.42|0
1643799900000|2022-02-02 11:05:00|11911.8|11911.8|11911.8|11911.8|11911.8|11911.8|11911.8|11911.8|0
1643799910000|2022-02-02 11:05:10|11912.19|11912.19|11912.18|11912.18|11912.19|11912.19|11912.18|11912.18|0
1643799920000|2022-02-02 11:05:20|11912.57|11912.57|11912.97|11912.97|11912.97|11912.97|11912.57|11912.57|0
1643799930000|2022-02-02 11:05:30|11912.57|11912.57|11911.39|11911.39|11912.57|11912.57|11911.39|11911.39|0
1643799940000|2022-02-02 11:05:40|11910.89|11910.89|11910.67|11910.67|11910.89|11910.89|11910.67|11910.67|0
1643799960000|2022-02-02 11:06:00|11911.07|11911.07|11910.7|11910.7|11911.07|11911.07|11910.7|11910.7|0
1643799970000|2022-02-02 11:06:10|11910.01|11910.01|11910.22|11910.22|11910.42|11910.42|11909.96|11909.96|0
1643799980000|2022-02-02 11:06:20|11910.1|11910.1|11910.1|11910.1|11910.1|11910.1|11910.1|11910.1|0
1643799990000|2022-02-02 11:06:30|11910.3|11910.3|11910.3|11910.3|11910.3|11910.3|11910.3|11910.3|0
1643800000000|2022-02-02 11:06:40|11910.18|11910.18|11908.34|11908.34|11910.18|11910.18|11908.34|11908.34|0
1643800010000|2022-02-02 11:06:50|11908.19|11908.19|11907.65|11907.65|11908.19|11908.19|11907.65|11907.65|0
1643800020000|2022-02-02 11:07:00|11906.46|11906.46|11905.6|11905.6|11906.46|11906.46|11905.09|11905.09|0
1643800030000|2022-02-02 11:07:10|11904.62|11904.62|11904.62|11904.62|11904.62|11904.62|11904.62|11904.62|0
1643800040000|2022-02-02 11:07:20|11903.43|11903.43|11900.91|11900.91|11903.43|11903.43|11900.91|11900.91|0
1643800050000|2022-02-02 11:07:30|11900.83|11900.83|11900.83|11900.83|11900.83|11900.83|11900.83|11900.83|0
1643800060000|2022-02-02 11:07:40|11899.64|11899.64|11900.75|11900.75|11900.75|11900.75|11899.64|11899.64|0
1643800070000|2022-02-02 11:07:50|11899.57|11899.57|11899.31|11899.31|11899.57|11899.57|11899.31|11899.31|0
1643800080000|2022-02-02 11:08:00|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|0
1643800090000|2022-02-02 11:08:10|11900.27|11900.27|11900.27|11900.27|11900.27|11900.27|11900.27|11900.27|0
1643800100000|2022-02-02 11:08:20|11900.53|11900.53|11900.53|11900.53|11900.53|11900.53|11900.53|11900.53|0
1643800110000|2022-02-02 11:08:30|11901.51|11901.51|11903.03|11903.03|11903.03|11903.03|11901.51|11901.51|0
1643800130000|2022-02-02 11:08:50|11903.11|11903.11|11902.96|11902.96|11903.11|11903.11|11902.96|11902.96|0
1643800140000|2022-02-02 11:09:00|11904.14|11904.14|11904.14|11904.14|11904.14|11904.14|11904.14|11904.14|0
1643800150000|2022-02-02 11:09:10|11904.31|11904.31|11904.57|11904.57|11904.57|11904.57|11904.31|11904.31|0
1643800160000|2022-02-02 11:09:20|11904.17|11904.17|11904.12|11904.12|11904.17|11904.17|11904.12|11904.12|0
1643800200000|2022-02-02 11:10:00|11904.38|11904.38|11903.98|11903.98|11904.38|11904.38|11903.98|11903.98|0
1643800210000|2022-02-02 11:10:10|11903.57|11903.57|11904.19|11904.19|11904.19|11904.19|11903.57|11903.57|0
1643800230000|2022-02-02 11:10:30|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|0
1643800250000|2022-02-02 11:10:50|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|0
1643800260000|2022-02-02 11:11:00|11906.56|11906.56|11906.21|11906.21|11906.56|11906.56|11906.21|11906.21|0
1643800270000|2022-02-02 11:11:10|11906.1|11906.1|11906.1|11906.1|11906.1|11906.1|11906.1|11906.1|0
1643800300000|2022-02-02 11:11:40|11906.73|11906.73|11906.49|11906.49|11906.73|11906.73|11906.49|11906.49|0
1643800310000|2022-02-02 11:11:50|11906.89|11906.89|11906.89|11906.89|11906.89|11906.89|11906.89|11906.89|0
1643800320000|2022-02-02 11:12:00|11907.87|11907.87|11908.04|11908.04|11908.04|11908.04|11907.87|11907.87|0
1643800330000|2022-02-02 11:12:10|11908.02|11908.02|11908.02|11908.02|11908.02|11908.02|11908.02|11908.02|0
1643800370000|2022-02-02 11:12:50|11907.54|11907.54|11907.9|11907.9|11907.9|11907.9|11907.54|11907.54|0
1643800380000|2022-02-02 11:13:00|11907.5|11907.5|11905.88|11905.88|11907.5|11907.5|11904.95|11904.95|0
1643800400000|2022-02-02 11:13:20|11906.13|11906.13|11906.13|11906.13|11906.13|11906.13|11906.13|11906.13|0
1643800420000|2022-02-02 11:13:40|11906|11906|11906.17|11906.17|11906.17|11906.17|11906|11906|0
1643800490000|2022-02-02 11:14:50|11907.15|11907.15|11910.09|11910.09|11910.09|11910.09|11907.15|11907.15|0
1643800500000|2022-02-02 11:15:00|11910.44|11910.44|11910.44|11910.44|11910.44|11910.44|11910.44|11910.44|0
1643800510000|2022-02-02 11:15:10|11910.78|11910.78|11910.38|11910.38|11910.78|11910.78|11910.38|11910.38|0
1643800530000|2022-02-02 11:15:30|11909.2|11909.2|11909.2|11909.2|11909.2|11909.2|11909.2|11909.2|0
1643800550000|2022-02-02 11:15:50|11910.18|11910.18|11910.18|11910.18|11910.18|11910.18|11910.18|11910.18|0
1643800570000|2022-02-02 11:16:10|11911.16|11911.16|11912.3|11912.3|11912.72|11912.72|11911.16|11911.16|0
1643800580000|2022-02-02 11:16:20|11912.13|11912.13|11912.13|11912.13|11912.13|11912.13|11912.13|11912.13|0
1643800590000|2022-02-02 11:16:30|11911.87|11911.87|11911.87|11911.87|11911.87|11911.87|11911.87|11911.87|0
1643800600000|2022-02-02 11:16:40|11911.84|11911.84|11911.84|11911.84|11911.84|11911.84|11911.84|11911.84|0
1643800610000|2022-02-02 11:16:50|11912.1|11912.1|11912.1|11912.1|11912.1|11912.1|11912.1|11912.1|0
1643800630000|2022-02-02 11:17:10|11911.46|11911.46|11911.46|11911.46|11911.46|11911.46|11911.46|11911.46|0
1643800650000|2022-02-02 11:17:30|11911.7|11911.7|11911.7|11911.7|11911.7|11911.7|11911.7|11911.7|0
1643800660000|2022-02-02 11:17:40|11914.07|11914.07|11915.52|11915.52|11916.1|11916.1|11914.07|11914.07|0
1643800670000|2022-02-02 11:17:50|11914.83|11914.83|11914.49|11914.49|11914.83|11914.83|11914.49|11914.49|0
1643800680000|2022-02-02 11:18:00|11914.32|11914.32|11914.32|11914.32|11914.32|11914.32|11914.32|11914.32|0
1643800690000|2022-02-02 11:18:10|11915.51|11915.51|11918.86|11918.86|11918.86|11918.86|11915.51|11915.51|0
1643800710000|2022-02-02 11:18:30|11918.98|11918.98|11918.67|11918.67|11918.98|11918.98|11918.51|11918.51|0
1643800720000|2022-02-02 11:18:40|11918.93|11918.93|11918.14|11918.14|11918.93|11918.93|11917.74|11917.74|0
1643800730000|2022-02-02 11:18:50|11916.96|11916.96|11916.96|11916.96|11916.96|11916.96|11916.96|11916.96|0
1643800740000|2022-02-02 11:19:00|11916.56|11916.56|11916.3|11916.3|11916.56|11916.56|11916.3|11916.3|0
1643800750000|2022-02-02 11:19:10|11916.47|11916.47|11916.47|11916.47|11916.47|11916.47|11916.47|11916.47|0
1643800760000|2022-02-02 11:19:20|11916.87|11916.87|11916.87|11916.87|11916.87|11916.87|11916.87|11916.87|0
1643800770000|2022-02-02 11:19:30|11916.65|11916.65|11916.44|11916.44|11916.65|11916.65|11916.44|11916.44|0
1643800780000|2022-02-02 11:19:40|11915.26|11915.26|11915.26|11915.26|11915.26|11915.26|11915.26|11915.26|0
1643800790000|2022-02-02 11:19:50|11914.28|11914.28|11914.28|11914.28|11914.28|11914.28|11914.28|11914.28|0
1643800800000|2022-02-02 11:20:00|11913.88|11913.88|11913.88|11913.88|11913.88|11913.88|11913.88|11913.88|0
1643800820000|2022-02-02 11:20:20|11914.08|11914.08|11914.08|11914.08|11914.08|11914.08|11914.08|11914.08|0
1643800840000|2022-02-02 11:20:40|11912.9|11912.9|11913.59|11913.59|11913.59|11913.59|11912.9|11912.9|0
1643800850000|2022-02-02 11:20:50|11913.68|11913.68|11914.24|11914.24|11914.69|11914.69|11913.68|11913.68|0
1643800860000|2022-02-02 11:21:00|11914.01|11914.01|11914.01|11914.01|11914.01|11914.01|11914.01|11914.01|0
1643800870000|2022-02-02 11:21:10|11914.25|11914.25|11914.37|11914.37|11914.37|11914.37|11914.25|11914.25|0
1643800880000|2022-02-02 11:21:20|11914.53|11914.53|11914.53|11914.53|11914.53|11914.53|11914.53|11914.53|0
1643800890000|2022-02-02 11:21:30|11914.86|11914.86|11914.86|11914.86|11915.02|11915.02|11914.86|11914.86|0
1643800900000|2022-02-02 11:21:40|11915.06|11915.06|11915.06|11915.06|11915.06|11915.06|11915.06|11915.06|0
1643800910000|2022-02-02 11:21:50|11913.88|11913.88|11915.06|11915.06|11915.06|11915.06|11913.88|11913.88|0
1643800920000|2022-02-02 11:22:00|11914.82|11914.82|11914.97|11914.97|11914.97|11914.97|11914.82|11914.82|0
1643800930000|2022-02-02 11:22:10|11913.01|11913.01|11912.22|11912.22|11913.01|11913.01|11911.24|11911.24|0
1643800940000|2022-02-02 11:22:20|11911.24|11911.24|11909.28|11909.28|11911.24|11911.24|11909.28|11909.28|0
1643800950000|2022-02-02 11:22:30|11910.26|11910.26|11910.26|11910.26|11910.26|11910.26|11910.26|11910.26|0
1643800960000|2022-02-02 11:22:40|11910.39|11910.39|11910.39|11910.39|11910.39|11910.39|11910.39|11910.39|0
1643800970000|2022-02-02 11:22:50|11910.13|11910.13|11910.13|11910.13|11910.13|11910.13|11909.87|11909.87|0
1643800980000|2022-02-02 11:23:00|11909.98|11909.98|11909.98|11909.98|11909.98|11909.98|11909.98|11909.98|0
1643800990000|2022-02-02 11:23:10|11910.24|11910.24|11911.22|11911.22|11911.22|11911.22|11910.24|11910.24|0
1643801010000|2022-02-02 11:23:30|11911.38|11911.38|11913.05|11913.05|11913.05|11913.05|11911.38|11911.38|0
1643801020000|2022-02-02 11:23:40|11912.7|11912.7|11912.7|11912.7|11912.7|11912.7|11912.7|11912.7|0
1643801050000|2022-02-02 11:24:10|11912.5|11912.5|11912.5|11912.5|11912.5|11912.5|11912.5|11912.5|0
1643801060000|2022-02-02 11:24:20|11912.7|11912.7|11908.78|11908.78|11912.7|11912.7|11908.78|11908.78|0
1643801070000|2022-02-02 11:24:30|11908.48|11908.48|11908.48|11908.48|11908.48|11908.48|11908.48|11908.48|0
1643801080000|2022-02-02 11:24:40|11908.31|11908.31|11908.31|11908.31|11908.31|11908.31|11908.31|11908.31|0
1643801100000|2022-02-02 11:25:00|11907.13|11907.13|11906.55|11906.55|11907.13|11907.13|11906.55|11906.55|0
1643801110000|2022-02-02 11:25:10|11909.49|11909.49|11909.49|11909.49|11909.49|11909.49|11909.49|11909.49|0
1643801120000|2022-02-02 11:25:20|11909.91|11909.91|11909.91|11909.91|11909.91|11909.91|11909.91|11909.91|0
1643801140000|2022-02-02 11:25:40|11909.8|11909.8|11909.8|11909.8|11909.8|11909.8|11909.8|11909.8|0
1643801150000|2022-02-02 11:25:50|11906.86|11906.86|11905.2|11905.2|11906.86|11906.86|11904.7|11904.7|0
1643801160000|2022-02-02 11:26:00|11904.94|11904.94|11904.33|11904.33|11904.94|11904.94|11904.33|11904.33|0
1643801170000|2022-02-02 11:26:10|11903.93|11903.93|11903.77|11903.77|11903.93|11903.93|11903.77|11903.77|0
1643801180000|2022-02-02 11:26:20|11903.51|11903.51|11903.25|11903.25|11903.51|11903.51|11903.25|11903.25|0
1643801190000|2022-02-02 11:26:30|11903.3|11903.3|11903.32|11903.32|11903.32|11903.32|11903.2|11903.2|0
1643801200000|2022-02-02 11:26:40|11903.53|11903.53|11902.86|11902.86|11903.53|11903.53|11902.55|11902.55|0
1643801230000|2022-02-02 11:27:10|11903.84|11903.84|11903.61|11903.61|11903.84|11903.84|11903.44|11903.44|0
1643801240000|2022-02-02 11:27:20|11903.21|11903.21|11903.61|11903.61|11903.61|11903.61|11903.21|11903.21|0
1643801250000|2022-02-02 11:27:30|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|0
1643801290000|2022-02-02 11:28:10|11903.33|11903.33|11903.33|11903.33|11903.33|11903.33|11903.33|11903.33|0
1643801300000|2022-02-02 11:28:20|11903.28|11903.28|11903.28|11903.28|11903.28|11903.28|11903.28|11903.28|0
1643801340000|2022-02-02 11:29:00|11902.88|11902.88|11903.68|11903.68|11903.68|11903.68|11902.88|11902.88|0
1643801350000|2022-02-02 11:29:10|11903.81|11903.81|11903.45|11903.45|11903.81|11903.81|11903.29|11903.29|0
1643801360000|2022-02-02 11:29:20|11903.62|11903.62|11904.64|11904.64|11904.64|11904.64|11903.45|11903.45|0
1643801380000|2022-02-02 11:29:40|11905.83|11905.83|11907.21|11907.21|11907.21|11907.21|11905.83|11905.83|0
1643801400000|2022-02-02 11:30:00|11907.61|11907.61|11908.59|11908.59|11908.59|11908.59|11907.61|11907.61|0
1643801410000|2022-02-02 11:30:10|11908.85|11908.85|11908.01|11908.01|11908.85|11908.85|11908.01|11908.01|0
1643801420000|2022-02-02 11:30:20|11908.22|11908.22|11908.22|11908.22|11908.22|11908.22|11908.22|11908.22|0
1643801440000|2022-02-02 11:30:40|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|11907.24|0
1643801470000|2022-02-02 11:31:10|11906.89|11906.89|11906.5|11906.5|11906.89|11906.89|11906.5|11906.5|0
1643801480000|2022-02-02 11:31:20|11906.15|11906.15|11906.5|11906.5|11906.5|11906.5|11906.15|11906.15|0
1643801500000|2022-02-02 11:31:40|11906.73|11906.73|11907.01|11907.01|11907.13|11907.13|11906.73|11906.73|0
1643801510000|2022-02-02 11:31:50|11906.93|11906.93|11907.09|11907.09|11907.09|11907.09|11906.93|11906.93|0
1643801520000|2022-02-02 11:32:00|11906.74|11906.74|11906.24|11906.24|11906.74|11906.74|11906.24|11906.24|0
1643801540000|2022-02-02 11:32:20|11906.63|11906.63|11906.24|11906.24|11906.63|11906.63|11906.24|11906.24|0
1643801550000|2022-02-02 11:32:30|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|0
1643801560000|2022-02-02 11:32:40|11905.49|11905.49|11905.49|11905.49|11905.84|11905.84|11905.49|11905.49|0
1643801580000|2022-02-02 11:33:00|11905.29|11905.29|11905.76|11905.76|11906.22|11906.22|11905.08|11905.08|0
1643801590000|2022-02-02 11:33:10|11906.74|11906.74|11907.07|11907.07|11907.07|11907.07|11906.74|11906.74|0
1643801630000|2022-02-02 11:33:50|11906.09|11906.09|11905.88|11905.88|11906.09|11906.09|11905.88|11905.88|0
1643801650000|2022-02-02 11:34:10|11906.92|11906.92|11906.45|11906.45|11906.92|11906.92|11906.45|11906.45|0
1643801670000|2022-02-02 11:34:30|11906.88|11906.88|11906.88|11906.88|11906.88|11906.88|11906.88|11906.88|0
1643801680000|2022-02-02 11:34:40|11907.08|11907.08|11907.08|11907.08|11907.08|11907.08|11907.08|11907.08|0
1643801700000|2022-02-02 11:35:00|11906.68|11906.68|11906.68|11906.68|11906.68|11906.68|11906.68|11906.68|0
1643801710000|2022-02-02 11:35:10|11906.94|11906.94|11906.94|11906.94|11906.94|11906.94|11906.94|11906.94|0
1643801720000|2022-02-02 11:35:20|11907.2|11907.2|11906.81|11906.81|11907.2|11907.2|11906.81|11906.81|0
1643801740000|2022-02-02 11:35:40|11907.02|11907.02|11907.02|11907.02|11907.02|11907.02|11907.02|11907.02|0
1643801750000|2022-02-02 11:35:50|11907.42|11907.42|11907.42|11907.42|11907.42|11907.42|11907.42|11907.42|0
1643801800000|2022-02-02 11:36:40|11907.75|11907.75|11907.75|11907.75|11907.75|11907.75|11907.75|11907.75|0
1643801810000|2022-02-02 11:36:50|11908.73|11908.73|11908.49|11908.49|11909.3|11909.3|11908.26|11908.26|0
1643801820000|2022-02-02 11:37:00|11908.15|11908.15|11907.8|11907.8|11908.15|11908.15|11907.8|11907.8|0
1643801860000|2022-02-02 11:37:40|11908.99|11908.99|11908.99|11908.99|11908.99|11908.99|11908.99|11908.99|0
1643801900000|2022-02-02 11:38:20|11908.73|11908.73|11907.54|11907.54|11908.73|11908.73|11907.54|11907.54|0
1643801910000|2022-02-02 11:38:30|11907.28|11907.28|11903.73|11903.73|11907.28|11907.28|11903.73|11903.73|0
1643801920000|2022-02-02 11:38:40|11904.71|11904.71|11904.04|11904.04|11904.71|11904.71|11904.04|11904.04|0
1643801930000|2022-02-02 11:38:50|11903.64|11903.64|11904.27|11904.27|11904.27|11904.27|11903.64|11903.64|0
1643801940000|2022-02-02 11:39:00|11904.12|11904.12|11903.72|11903.72|11904.12|11904.12|11903.72|11903.72|0
1643801950000|2022-02-02 11:39:10|11903.98|11903.98|11903.98|11903.98|11903.98|11903.98|11903.98|11903.98|0
1643801960000|2022-02-02 11:39:20|11903.67|11903.67|11903.54|11903.54|11903.67|11903.67|11903.54|11903.54|0
1643801970000|2022-02-02 11:39:30|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|0
1643801980000|2022-02-02 11:39:40|11903.32|11903.32|11903.32|11903.32|11903.32|11903.32|11903.32|11903.32|0
1643801990000|2022-02-02 11:39:50|11902.93|11902.93|11902.88|11902.88|11902.93|11902.93|11902.78|11902.78|0
1643802000000|2022-02-02 11:40:00|11902.83|11902.83|11904.03|11904.03|11904.03|11904.03|11902.83|11902.83|0
1643802010000|2022-02-02 11:40:10|11903.62|11903.62|11904.6|11904.6|11904.6|11904.6|11903.62|11903.62|0
1643802020000|2022-02-02 11:40:20|11904.36|11904.36|11904.36|11904.36|11904.36|11904.36|11904.36|11904.36|0
1643802030000|2022-02-02 11:40:30|11903.39|11903.39|11903.39|11903.39|11903.39|11903.39|11903.39|11903.39|0
1643802040000|2022-02-02 11:40:40|11902.2|11902.2|11900.32|11900.32|11902.2|11902.2|11899.13|11899.13|0
1643802050000|2022-02-02 11:40:50|11900.06|11900.06|11899.8|11899.8|11900.06|11900.06|11899.8|11899.8|0
1643802080000|2022-02-02 11:41:20|11898.82|11898.82|11898.82|11898.82|11898.82|11898.82|11898.82|11898.82|0
1643802090000|2022-02-02 11:41:30|11899.16|11899.16|11898.82|11898.82|11899.16|11899.16|11898.82|11898.82|0
1643802100000|2022-02-02 11:41:40|11900|11900|11900|11900|11900|11900|11900|11900|0
1643802110000|2022-02-02 11:41:50|11900.23|11900.23|11900.23|11900.23|11900.23|11900.23|11900.23|11900.23|0
1643802140000|2022-02-02 11:42:20|11900.11|11900.11|11900.11|11900.11|11900.11|11900.11|11900.11|11900.11|0
1643802160000|2022-02-02 11:42:40|11899.78|11899.78|11899.78|11899.78|11899.78|11899.78|11899.78|11899.78|0
1643802210000|2022-02-02 11:43:30|11900.76|11900.76|11900.36|11900.36|11900.76|11900.76|11900.36|11900.36|0
1643802220000|2022-02-02 11:43:40|11901.05|11901.05|11900.67|11900.67|11901.05|11901.05|11900.67|11900.67|0
1643802240000|2022-02-02 11:44:00|11900.97|11900.97|11900.82|11900.82|11900.97|11900.97|11900.82|11900.82|0
1643802260000|2022-02-02 11:44:20|11901.8|11901.8|11902.78|11902.78|11902.78|11902.78|11901.8|11901.8|0
1643802280000|2022-02-02 11:44:40|11903.04|11903.04|11903.44|11903.44|11903.44|11903.44|11903.04|11903.04|0
1643802290000|2022-02-02 11:44:50|11904.13|11904.13|11904.86|11904.86|11904.86|11904.86|11904.13|11904.13|0
1643802320000|2022-02-02 11:45:20|11904.36|11904.36|11904.36|11904.36|11904.36|11904.36|11904.36|11904.36|0
1643802330000|2022-02-02 11:45:30|11904.57|11904.57|11904.83|11904.83|11904.83|11904.83|11904.57|11904.57|0
1643802360000|2022-02-02 11:46:00|11905.03|11905.03|11905.3|11905.3|11905.3|11905.3|11904.83|11904.83|0
1643802370000|2022-02-02 11:46:10|11905.38|11905.38|11905.38|11905.38|11905.38|11905.38|11905.38|11905.38|0
1643802400000|2022-02-02 11:46:40|11905.71|11905.71|11905.71|11905.71|11905.71|11905.71|11905.71|11905.71|0
1643802470000|2022-02-02 11:47:50|11904.53|11904.53|11904.53|11904.53|11904.53|11904.53|11904.53|11904.53|0
1643802500000|2022-02-02 11:48:20|11904.49|11904.49|11904.49|11904.49|11904.49|11904.49|11904.49|11904.49|0
1643802520000|2022-02-02 11:48:40|11904.9|11904.9|11905.47|11905.47|11905.47|11905.47|11904.9|11904.9|0
1643802560000|2022-02-02 11:49:20|11905.71|11905.71|11905.88|11905.88|11905.88|11905.88|11905.71|11905.71|0
1643802590000|2022-02-02 11:49:50|11905.67|11905.67|11905.88|11905.88|11905.88|11905.88|11905.67|11905.67|0
1643802600000|2022-02-02 11:50:00|11904.9|11904.9|11905.1|11905.1|11905.1|11905.1|11904.9|11904.9|0
1643802620000|2022-02-02 11:50:20|11904.71|11904.71|11904.71|11904.71|11904.71|11904.71|11904.71|11904.71|0
1643802630000|2022-02-02 11:50:30|11904.87|11904.87|11903.45|11903.45|11904.87|11904.87|11903.45|11903.45|0
1643802640000|2022-02-02 11:50:40|11903.66|11903.66|11903.66|11903.66|11903.66|11903.66|11903.66|11903.66|0
1643802660000|2022-02-02 11:51:00|11904.85|11904.85|11907.37|11907.37|11907.37|11907.37|11904.85|11904.85|0
1643802680000|2022-02-02 11:51:20|11907.54|11907.54|11908.38|11908.38|11908.38|11908.38|11907.54|11907.54|0
1643802690000|2022-02-02 11:51:30|11909.36|11909.36|11909.36|11909.36|11909.36|11909.36|11909.36|11909.36|0
1643802710000|2022-02-02 11:51:50|11909.19|11909.19|11909.19|11909.19|11909.19|11909.19|11909.19|11909.19|0
1643802720000|2022-02-02 11:52:00|11909.54|11909.54|11910.85|11910.85|11910.85|11910.85|11909.54|11909.54|0
1643802730000|2022-02-02 11:52:10|11912.03|11912.03|11912.03|11912.03|11912.03|11912.03|11912.03|11912.03|0
1643802750000|2022-02-02 11:52:30|11912.29|11912.29|11912.29|11912.29|11912.29|11912.29|11912.29|11912.29|0
1643802760000|2022-02-02 11:52:40|11912.45|11912.45|11912.45|11912.45|11912.45|11912.45|11912.45|11912.45|0
1643802780000|2022-02-02 11:53:00|11912.04|11912.04|11911.84|11911.84|11912.04|11912.04|11911.84|11911.84|0
1643802800000|2022-02-02 11:53:20|11911.63|11911.63|11911.76|11911.76|11911.76|11911.76|11911.46|11911.46|0
1643802810000|2022-02-02 11:53:30|11910.58|11910.58|11910.58|11910.58|11910.58|11910.58|11910.58|11910.58|0
1643802830000|2022-02-02 11:53:50|11910.78|11910.78|11911.47|11911.47|11911.47|11911.47|11910.78|11910.78|0
1643802840000|2022-02-02 11:54:00|11911.82|11911.82|11911.13|11911.13|11912.16|11912.16|11911.13|11911.13|0
1643802860000|2022-02-02 11:54:20|11910.78|11910.78|11910.99|11910.99|11910.99|11910.99|11910.78|11910.78|0
1643802870000|2022-02-02 11:54:30|11911.97|11911.97|11911.97|11911.97|11911.97|11911.97|11911.97|11911.97|0
1643802880000|2022-02-02 11:54:40|11912.14|11912.14|11912.66|11912.66|11912.66|11912.66|11912.14|11912.14|0
1643802890000|2022-02-02 11:54:50|11912.82|11912.82|11912.82|11912.82|11912.82|11912.82|11912.82|11912.82|0
1643802900000|2022-02-02 11:55:00|11912.42|11912.42|11912.37|11912.37|11912.57|11912.57|11912.37|11912.37|0
1643802910000|2022-02-02 11:55:10|11912.89|11912.89|11913.04|11913.04|11913.04|11913.04|11912.89|11912.89|0
1643802920000|2022-02-02 11:55:20|11913.19|11913.19|11913.19|11913.19|11913.19|11913.19|11913.19|11913.19|0
1643802930000|2022-02-02 11:55:30|11912.69|11912.69|11911.71|11911.71|11912.69|11912.69|11911.71|11911.71|0
1643802980000|2022-02-02 11:56:20|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|0
1643802990000|2022-02-02 11:56:30|11912.47|11912.47|11912.47|11912.47|11912.47|11912.47|11912.47|11912.47|0
1643803000000|2022-02-02 11:56:40|11912.67|11912.67|11911.52|11911.52|11912.67|11912.67|11911.48|11911.48|0
1643803020000|2022-02-02 11:57:00|11912.5|11912.5|11912.5|11912.5|11912.5|11912.5|11912.5|11912.5|0
1643803030000|2022-02-02 11:57:10|11913.69|11913.69|11913.69|11913.69|11913.69|11913.69|11913.69|11913.69|0
1643803060000|2022-02-02 11:57:40|11914.08|11914.08|11914.08|11914.08|11914.08|11914.08|11914.08|11914.08|0
1643803080000|2022-02-02 11:58:00|11913.69|11913.69|11913.69|11913.69|11913.69|11913.69|11913.69|11913.69|0
1643803090000|2022-02-02 11:58:10|11913.58|11913.58|11913.58|11913.58|11913.58|11913.58|11913.58|11913.58|0
1643803130000|2022-02-02 11:58:50|11913.79|11913.79|11913.53|11913.53|11913.79|11913.79|11913.53|11913.53|0
1643803140000|2022-02-02 11:59:00|11913.74|11913.74|11913.74|11913.74|11913.74|11913.74|11913.74|11913.74|0
1643803150000|2022-02-02 11:59:10|11914.15|11914.15|11914.5|11914.5|11914.5|11914.5|11914.15|11914.15|0
1643803160000|2022-02-02 11:59:20|11914.35|11914.35|11914.35|11914.35|11914.35|11914.35|11914.35|11914.35|0
1643803170000|2022-02-02 11:59:30|11913.65|11913.65|11913.57|11913.57|11913.65|11913.65|11913.57|11913.57|0
1643803180000|2022-02-02 11:59:40|11913.37|11913.37|11913.37|11913.37|11913.37|11913.37|11913.37|11913.37|0
1643803190000|2022-02-02 11:59:50|11914|11914|11914.21|11914.21|11914.21|11914.21|11914|11914|0
1643803200000|2022-02-02 12:00:00|11914.41|11914.41|11913.75|11913.75|11914.76|11914.76|11913.75|11913.75|0
1643803210000|2022-02-02 12:00:10|11913.59|11913.59|11914.1|11914.1|11914.1|11914.1|11913.59|11913.59|0
1643803230000|2022-02-02 12:00:30|11914.02|11914.02|11914.02|11914.02|11914.02|11914.02|11914.02|11914.02|0
1643803240000|2022-02-02 12:00:40|11913.94|11913.94|11913.78|11913.78|11913.94|11913.94|11913.78|11913.78|0
1643803260000|2022-02-02 12:01:00|11913.66|11913.66|11913.54|11913.54|11913.66|11913.66|11913.54|11913.54|0
1643803270000|2022-02-02 12:01:10|11913.46|11913.46|11913.34|11913.34|11913.46|11913.46|11913.34|11913.34|0
1643803300000|2022-02-02 12:01:40|11913.74|11913.74|11913.98|11913.98|11914.39|11914.39|11913.74|11913.74|0
1643803310000|2022-02-02 12:01:50|11914.19|11914.19|11913.93|11913.93|11914.19|11914.19|11913.93|11913.93|0
1643803320000|2022-02-02 12:02:00|11914.09|11914.09|11914.09|11914.09|11914.09|11914.09|11914.09|11914.09|0
1643803340000|2022-02-02 12:02:20|11913.88|11913.88|11913.88|11913.88|11913.88|11913.88|11913.88|11913.88|0
1643803370000|2022-02-02 12:02:50|11914.27|11914.27|11915.25|11915.25|11915.25|11915.25|11914.27|11914.27|0
1643803390000|2022-02-02 12:03:10|11916.23|11916.23|11918.02|11918.02|11918.02|11918.02|11916.23|11916.23|0
1643803420000|2022-02-02 12:03:40|11918.37|11918.37|11918.34|11918.34|11918.37|11918.37|11918.22|11918.22|0
1643803430000|2022-02-02 12:03:50|11918.73|11918.73|11919.16|11919.16|11919.16|11919.16|11918.73|11918.73|0
1643803440000|2022-02-02 12:04:00|11921.12|11921.12|11921.46|11921.46|11921.46|11921.46|11921.12|11921.12|0
1643803450000|2022-02-02 12:04:10|11921.72|11921.72|11921.8|11921.8|11921.8|11921.8|11921.72|11921.72|0
1643803460000|2022-02-02 12:04:20|11921.59|11921.59|11921.59|11921.59|11921.59|11921.59|11921.59|11921.59|0
1643803470000|2022-02-02 12:04:30|11922.57|11922.57|11922.97|11922.97|11922.97|11922.97|11922.57|11922.57|0
1643803480000|2022-02-02 12:04:40|11923.14|11923.14|11924.32|11924.32|11924.32|11924.32|11923.14|11923.14|0
1643803500000|2022-02-02 12:05:00|11924.58|11924.58|11921.68|11921.68|11924.58|11924.58|11921.68|11921.68|0
1643803520000|2022-02-02 12:05:20|11921.28|11921.28|11920.1|11920.1|11921.28|11921.28|11920.1|11920.1|0
1643803540000|2022-02-02 12:05:40|11920.33|11920.33|11920.52|11920.52|11920.75|11920.75|11920.33|11920.33|0
1643803550000|2022-02-02 12:05:50|11920.17|11920.17|11920.17|11920.17|11920.17|11920.17|11920.17|11920.17|0
1643803570000|2022-02-02 12:06:10|11919.97|11919.97|11920.08|11920.08|11920.08|11920.08|11919.97|11919.97|0
1643803580000|2022-02-02 12:06:20|11920.28|11920.28|11920.28|11920.28|11920.28|11920.28|11920.28|11920.28|0
1643803590000|2022-02-02 12:06:30|11919.88|11919.88|11919.88|11919.88|11919.88|11919.88|11919.88|11919.88|0
1643803600000|2022-02-02 12:06:40|11919.76|11919.76|11919.76|11919.76|11919.76|11919.76|11919.76|11919.76|0
1643803620000|2022-02-02 12:07:00|11920.74|11920.74|11920.74|11920.74|11920.74|11920.74|11920.74|11920.74|0
1643803630000|2022-02-02 12:07:10|11920.4|11920.4|11920.4|11920.4|11920.4|11920.4|11920.4|11920.4|0
1643803650000|2022-02-02 12:07:30|11920.82|11920.82|11920.97|11920.97|11920.97|11920.97|11920.82|11920.82|0
1643803660000|2022-02-02 12:07:40|11921.95|11921.95|11921.95|11921.95|11921.95|11921.95|11921.95|11921.95|0
1643803670000|2022-02-02 12:07:50|11920.97|11920.97|11920.97|11920.97|11920.97|11920.97|11920.97|11920.97|0
1643803680000|2022-02-02 12:08:00|11920.76|11920.76|11920.76|11920.76|11920.76|11920.76|11920.76|11920.76|0
1643803720000|2022-02-02 12:08:40|11921.11|11921.11|11920.9|11920.9|11921.11|11921.11|11920.9|11920.9|0
1643803760000|2022-02-02 12:09:20|11921.11|11921.11|11921.11|11921.11|11923.07|11923.07|11921.11|11921.11|0
1643803780000|2022-02-02 12:09:40|11919.93|11919.93|11919.93|11919.93|11919.93|11919.93|11919.93|11919.93|0
1643803790000|2022-02-02 12:09:50|11918.95|11918.95|11918.95|11918.95|11918.95|11918.95|11918.95|11918.95|0
1643803800000|2022-02-02 12:10:00|11918.55|11918.55|11918.16|11918.16|11918.55|11918.55|11918.16|11918.16|0
1643803810000|2022-02-02 12:10:10|11918|11918|11918|11918|11918|11918|11918|11918|0
1643803820000|2022-02-02 12:10:20|11918.98|11918.98|11918.8|11918.8|11918.98|11918.98|11918.63|11918.63|0
1643803840000|2022-02-02 12:10:40|11918.59|11918.59|11918.59|11918.59|11918.59|11918.59|11918.59|11918.59|0
1643803880000|2022-02-02 12:11:20|11918.36|11918.36|11918.36|11918.36|11918.36|11918.36|11918.36|11918.36|0
1643803900000|2022-02-02 12:11:40|11918.56|11918.56|11918.56|11918.56|11918.56|11918.56|11918.56|11918.56|0
1643803920000|2022-02-02 12:12:00|11918.51|11918.51|11918.51|11918.51|11918.51|11918.51|11918.51|11918.51|0
1643803950000|2022-02-02 12:12:30|11918.09|11918.09|11918.12|11918.12|11918.12|11918.12|11917.97|11917.97|0
1643803960000|2022-02-02 12:12:40|11917.14|11917.14|11917.14|11917.14|11917.14|11917.14|11917.14|11917.14|0
1643803970000|2022-02-02 12:12:50|11916.88|11916.88|11916.87|11916.87|11916.88|11916.88|11916.78|11916.78|0
1643803980000|2022-02-02 12:13:00|11916.63|11916.63|11916.63|11916.63|11916.63|11916.63|11916.63|11916.63|0
1643803990000|2022-02-02 12:13:10|11916.24|11916.24|11916.24|11916.24|11916.24|11916.24|11916.24|11916.24|0
1643804000000|2022-02-02 12:13:20|11915.89|11915.89|11915.15|11915.15|11915.89|11915.89|11915.15|11915.15|0
1643804010000|2022-02-02 12:13:30|11913.96|11913.96|11913.96|11913.96|11913.96|11913.96|11913.96|11913.96|0
1643804020000|2022-02-02 12:13:40|11915.15|11915.15|11915.15|11915.15|11915.15|11915.15|11915.15|11915.15|0
1643804030000|2022-02-02 12:13:50|11914.8|11914.8|11914.38|11914.38|11914.8|11914.8|11914.38|11914.38|0
1643804050000|2022-02-02 12:14:10|11913.74|11913.74|11913.74|11913.74|11913.74|11913.74|11913.74|11913.74|0
1643804060000|2022-02-02 12:14:20|11914.05|11914.05|11914.45|11914.45|11914.45|11914.45|11914.05|11914.05|0
1643804080000|2022-02-02 12:14:40|11914.84|11914.84|11914.84|11914.84|11914.84|11914.84|11914.84|11914.84|0
1643804100000|2022-02-02 12:15:00|11914.35|11914.35|11913.16|11913.16|11914.35|11914.35|11913.16|11913.16|0
1643804120000|2022-02-02 12:15:20|11913.56|11913.56|11913.99|11913.99|11914.36|11914.36|11913.56|11913.56|0
1643804130000|2022-02-02 12:15:30|11913.84|11913.84|11913.84|11913.84|11913.84|11913.84|11913.84|11913.84|0
1643804140000|2022-02-02 12:15:40|11913.45|11913.45|11913.45|11913.45|11913.45|11913.45|11913.45|11913.45|0
1643804150000|2022-02-02 12:15:50|11913.22|11913.22|11913.33|11913.33|11913.33|11913.33|11913.22|11913.22|0
1643804160000|2022-02-02 12:16:00|11913.08|11913.08|11913.64|11913.64|11913.64|11913.64|11912.46|11912.46|0
1643804180000|2022-02-02 12:16:20|11913.72|11913.72|11913.93|11913.93|11913.93|11913.93|11913.72|11913.72|0
1643804200000|2022-02-02 12:16:40|11913.82|11913.82|11913.82|11913.82|11913.82|11913.82|11913.82|11913.82|0
1643804210000|2022-02-02 12:16:50|11913.71|11913.71|11913.71|11913.71|11913.71|11913.71|11913.71|11913.71|0
1643804220000|2022-02-02 12:17:00|11912.92|11912.92|11912.92|11912.92|11912.92|11912.92|11912.92|11912.92|0
1643804230000|2022-02-02 12:17:10|11912.57|11912.57|11911.26|11911.26|11912.57|11912.57|11911.26|11911.26|0
1643804240000|2022-02-02 12:17:20|11910.87|11910.87|11909.54|11909.54|11910.87|11910.87|11909.54|11909.54|0
1643804250000|2022-02-02 12:17:30|11908.56|11908.56|11909.75|11909.75|11909.75|11909.75|11908.56|11908.56|0
1643804260000|2022-02-02 12:17:40|11910.93|11910.93|11910.93|11910.93|11910.93|11910.93|11910.93|11910.93|0
1643804280000|2022-02-02 12:18:00|11911.91|11911.91|11911.91|11911.91|11911.91|11911.91|11911.91|11911.91|0
1643804300000|2022-02-02 12:18:20|11912.89|11912.89|11912.63|11912.63|11912.89|11912.89|11912.63|11912.63|0
1643804310000|2022-02-02 12:18:30|11912.37|11912.37|11912.37|11912.37|11912.37|11912.37|11912.37|11912.37|0
1643804320000|2022-02-02 12:18:40|11913.35|11913.35|11914.33|11914.33|11914.33|11914.33|11913.35|11913.35|0
1643804360000|2022-02-02 12:19:20|11915.31|11915.31|11915.31|11915.31|11915.31|11915.31|11915.31|11915.31|0
1643804370000|2022-02-02 12:19:30|11916.29|11916.29|11916.29|11916.29|11916.29|11916.29|11916.29|11916.29|0
1643804400000|2022-02-02 12:20:00|11916.63|11916.63|11914.46|11914.46|11916.63|11916.63|11914.46|11914.46|0
1643804410000|2022-02-02 12:20:10|11914.07|11914.07|11915.05|11915.05|11915.05|11915.05|11914.07|11914.07|0
1643804420000|2022-02-02 12:20:20|11914.07|11914.07|11914.07|11914.07|11914.07|11914.07|11914.07|11914.07|0
1643804450000|2022-02-02 12:20:50|11913.95|11913.95|11913.19|11913.19|11913.95|11913.95|11913.19|11913.19|0
1643804460000|2022-02-02 12:21:00|11913.59|11913.59|11913.59|11913.59|11913.59|11913.59|11913.59|11913.59|0
1643804490000|2022-02-02 12:21:30|11914.38|11914.38|11914.78|11914.78|11914.78|11914.78|11913.99|11913.99|0
1643804500000|2022-02-02 12:21:40|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|0
1643804510000|2022-02-02 12:21:50|11914.97|11914.97|11914.97|11914.97|11914.97|11914.97|11914.97|11914.97|0
1643804520000|2022-02-02 12:22:00|11914.57|11914.57|11914.36|11914.36|11914.57|11914.57|11913.59|11913.59|0
1643804560000|2022-02-02 12:22:40|11914.1|11914.1|11913.9|11913.9|11915.08|11915.08|11913.9|11913.9|0
1643804570000|2022-02-02 12:22:50|11913.43|11913.43|11913.92|11913.92|11913.92|11913.92|11913.43|11913.43|0
1643804580000|2022-02-02 12:23:00|11913.9|11913.9|11917.22|11917.22|11917.22|11917.22|11913.9|11913.9|0
1643804590000|2022-02-02 12:23:10|11917.02|11917.02|11917.02|11917.02|11917.02|11917.02|11917.02|11917.02|0
1643804600000|2022-02-02 12:23:20|11917.82|11917.82|11918.21|11918.21|11918.21|11918.21|11917.82|11917.82|0
1643804620000|2022-02-02 12:23:40|11918.31|11918.31|11917.23|11917.23|11918.31|11918.31|11916.25|11916.25|0
1643804630000|2022-02-02 12:23:50|11917.47|11917.47|11917.47|11917.47|11917.47|11917.47|11917.47|11917.47|0
1643804640000|2022-02-02 12:24:00|11917.07|11917.07|11917.07|11917.07|11917.07|11917.07|11917.07|11917.07|0
1643804650000|2022-02-02 12:24:10|11916.67|11916.67|11916.67|11916.67|11916.67|11916.67|11916.67|11916.67|0
1643804660000|2022-02-02 12:24:20|11917.09|11917.09|11917.09|11917.09|11917.09|11917.09|11917.09|11917.09|0
1643804680000|2022-02-02 12:24:40|11915.91|11915.91|11914.72|11914.72|11915.91|11915.91|11914.72|11914.72|0
1643804700000|2022-02-02 12:25:00|11915.12|11915.12|11916.1|11916.1|11916.1|11916.1|11915.12|11915.12|0
1643804710000|2022-02-02 12:25:10|11917.29|11917.29|11916.1|11916.1|11917.29|11917.29|11916.1|11916.1|0
1643804720000|2022-02-02 12:25:20|11915.6|11915.6|11915.6|11915.6|11915.6|11915.6|11915.6|11915.6|0
1643804730000|2022-02-02 12:25:30|11916|11916|11916|11916|11916|11916|11916|11916|0
1643804750000|2022-02-02 12:25:50|11915.02|11915.02|11913.83|11913.83|11915.02|11915.02|11913.83|11913.83|0
1643804760000|2022-02-02 12:26:00|11913.43|11913.43|11912.94|11912.94|11913.43|11913.43|11912.94|11912.94|0
1643804770000|2022-02-02 12:26:10|11913.33|11913.33|11912.94|11912.94|11913.33|11913.33|11912.94|11912.94|0
1643804780000|2022-02-02 12:26:20|11912.59|11912.59|11911.38|11911.38|11912.59|11912.59|11911.38|11911.38|0
1643804790000|2022-02-02 12:26:30|11911.12|11911.12|11911.12|11911.12|11911.12|11911.12|11911.12|11911.12|0
1643804810000|2022-02-02 12:26:50|11911.52|11911.52|11911.52|11911.52|11911.52|11911.52|11911.52|11911.52|0
1643804830000|2022-02-02 12:27:10|11910.54|11910.54|11910.52|11910.52|11910.54|11910.54|11910.45|11910.45|0
1643804860000|2022-02-02 12:27:40|11910.1|11910.1|11909.89|11909.89|11910.1|11910.1|11909.89|11909.89|0
1643804880000|2022-02-02 12:28:00|11909.2|11909.2|11908.51|11908.51|11909.2|11909.2|11908.51|11908.51|0
1643804910000|2022-02-02 12:28:30|11908.72|11908.72|11908.6|11908.6|11908.72|11908.72|11908.6|11908.6|0
1643804920000|2022-02-02 12:28:40|11908.4|11908.4|11908.4|11908.4|11908.4|11908.4|11908.4|11908.4|0
1643804930000|2022-02-02 12:28:50|11908.32|11908.32|11908.32|11908.32|11908.32|11908.32|11908.32|11908.32|0
1643804950000|2022-02-02 12:29:10|11907.99|11907.99|11907.01|11907.01|11907.99|11907.99|11907.01|11907.01|0
1643804960000|2022-02-02 12:29:20|11906.89|11906.89|11906.89|11906.89|11906.89|11906.89|11906.72|11906.72|0
1643804980000|2022-02-02 12:29:40|11904.93|11904.93|11904.93|11904.93|11904.93|11904.93|11904.93|11904.93|0
1643804990000|2022-02-02 12:29:50|11904.24|11904.24|11902.93|11902.93|11904.24|11904.24|11902.93|11902.93|0
1643805000000|2022-02-02 12:30:00|11903.33|11903.33|11900.45|11900.45|11903.33|11903.33|11900.45|11900.45|0
1643805010000|2022-02-02 12:30:10|11900.38|11900.38|11899.19|11899.19|11900.38|11900.38|11899.19|11899.19|0
1643805020000|2022-02-02 12:30:20|11899.04|11899.04|11899.17|11899.17|11900.15|11900.15|11898.73|11898.73|0
1643805040000|2022-02-02 12:30:40|11899.4|11899.4|11900.15|11900.15|11900.62|11900.62|11899.4|11899.4|0
1643805060000|2022-02-02 12:31:00|11899.91|11899.91|11899.58|11899.58|11899.91|11899.91|11899.58|11899.58|0
1643805070000|2022-02-02 12:31:10|11899.37|11899.37|11899.26|11899.26|11899.37|11899.37|11899.26|11899.26|0
1643805080000|2022-02-02 12:31:20|11899.72|11899.72|11899.72|11899.72|11899.72|11899.72|11899.72|11899.72|0
1643805090000|2022-02-02 12:31:30|11899.03|11899.03|11901.1|11901.1|11901.16|11901.16|11899.03|11899.03|0
1643805100000|2022-02-02 12:31:40|11901.05|11901.05|11900.04|11900.04|11901.05|11901.05|11899.83|11899.83|0
1643805110000|2022-02-02 12:31:50|11899.94|11899.94|11899.94|11899.94|11899.94|11899.94|11899.94|11899.94|0
1643805120000|2022-02-02 12:32:00|11900.15|11900.15|11900.49|11900.49|11900.49|11900.49|11900.15|11900.15|0
1643805150000|2022-02-02 12:32:30|11900.31|11900.31|11900.31|11900.31|11900.31|11900.31|11900.31|11900.31|0
1643805170000|2022-02-02 12:32:50|11899.13|11899.13|11899.01|11899.01|11899.13|11899.13|11899.01|11899.01|0
1643805180000|2022-02-02 12:33:00|11898.61|11898.61|11898.61|11898.61|11898.61|11898.61|11898.61|11898.61|0
1643805190000|2022-02-02 12:33:10|11898.35|11898.35|11898.09|11898.09|11898.35|11898.35|11898.09|11898.09|0
1643805200000|2022-02-02 12:33:20|11897.68|11897.68|11897.68|11897.68|11897.68|11897.68|11897.68|11897.68|0
1643805210000|2022-02-02 12:33:30|11897.56|11897.56|11897.56|11897.56|11897.56|11897.56|11897.56|11897.56|0
1643805220000|2022-02-02 12:33:40|11896.53|11896.53|11893.9|11893.9|11896.63|11896.63|11893.9|11893.9|0
1643805230000|2022-02-02 12:33:50|11893.7|11893.7|11893.65|11893.65|11893.7|11893.7|11893.65|11893.65|0
1643805240000|2022-02-02 12:34:00|11893.86|11893.86|11893.15|11893.15|11893.86|11893.86|11891.96|11891.96|0
1643805250000|2022-02-02 12:34:10|11892.89|11892.89|11892.89|11892.89|11892.89|11892.89|11892.89|11892.89|0
1643805280000|2022-02-02 12:34:40|11890.93|11890.93|11891.13|11891.13|11891.13|11891.13|11890.93|11890.93|0
1643805290000|2022-02-02 12:34:50|11890.9|11890.9|11890.42|11890.42|11891.11|11891.11|11890.42|11890.42|0
1643805300000|2022-02-02 12:35:00|11890.25|11890.25|11891.35|11891.35|11891.61|11891.61|11890.25|11890.25|0
1643805310000|2022-02-02 12:35:10|11891.69|11891.69|11891.67|11891.67|11891.69|11891.69|11891.67|11891.67|0
1643805360000|2022-02-02 12:36:00|11891.03|11891.03|11891.16|11891.16|11891.16|11891.16|11891.03|11891.03|0
1643805380000|2022-02-02 12:36:20|11890.8|11890.8|11890.47|11890.47|11890.8|11890.8|11890.47|11890.47|0
1643805390000|2022-02-02 12:36:30|11890.72|11890.72|11890.41|11890.41|11890.72|11890.72|11890.41|11890.41|0
1643805400000|2022-02-02 12:36:40|11891.39|11891.39|11890.98|11890.98|11891.39|11891.39|11890.98|11890.98|0
1643805410000|2022-02-02 12:36:50|11890.91|11890.91|11890.91|11890.91|11890.91|11890.91|11890.91|11890.91|0
1643805420000|2022-02-02 12:37:00|11891.54|11891.54|11891.9|11891.9|11891.9|11891.9|11891.54|11891.54|0
1643805430000|2022-02-02 12:37:10|11892.11|11892.11|11892.32|11892.32|11892.32|11892.32|11892.11|11892.11|0
1643805440000|2022-02-02 12:37:20|11891.92|11891.92|11893.45|11893.45|11893.45|11893.45|11891.92|11891.92|0
1643805480000|2022-02-02 12:38:00|11893.25|11893.25|11893.25|11893.25|11893.25|11893.25|11893.25|11893.25|0
1643805490000|2022-02-02 12:38:10|11893.45|11893.45|11893.45|11893.45|11893.45|11893.45|11893.45|11893.45|0
1643805500000|2022-02-02 12:38:20|11893.06|11893.06|11892.45|11892.45|11893.06|11893.06|11892.45|11892.45|0
1643805510000|2022-02-02 12:38:30|11892.24|11892.24|11892.66|11892.66|11892.66|11892.66|11892.24|11892.24|0
1643805530000|2022-02-02 12:38:50|11891.68|11891.68|11891.68|11891.68|11891.68|11891.68|11891.68|11891.68|0
1643805540000|2022-02-02 12:39:00|11891.6|11891.6|11891.6|11891.6|11891.6|11891.6|11891.6|11891.6|0
1643805550000|2022-02-02 12:39:10|11890.42|11890.42|11890.42|11890.42|11890.42|11890.42|11890.42|11890.42|0
1643805600000|2022-02-02 12:40:00|11889.23|11889.23|11889.23|11889.23|11889.23|11889.23|11889.23|11889.23|0
1643805610000|2022-02-02 12:40:10|11888.04|11888.04|11888.04|11888.04|11888.04|11888.04|11888.04|11888.04|0
1643805620000|2022-02-02 12:40:20|11887.88|11887.88|11887.53|11887.53|11887.88|11887.88|11887.53|11887.53|0
1643805640000|2022-02-02 12:40:40|11887.93|11887.93|11891.08|11891.08|11891.08|11891.08|11887.93|11887.93|0
1643805660000|2022-02-02 12:41:00|11890.28|11890.28|11889.88|11889.88|11890.28|11890.28|11889.88|11889.88|0
1643805670000|2022-02-02 12:41:10|11890.68|11890.68|11891.15|11891.15|11891.15|11891.15|11890.68|11890.68|0
1643805690000|2022-02-02 12:41:30|11890.75|11890.75|11890.75|11890.75|11890.75|11890.75|11890.75|11890.75|0
1643805710000|2022-02-02 12:41:50|11890.59|11890.59|11890.38|11890.38|11890.59|11890.59|11890.38|11890.38|0
1643805720000|2022-02-02 12:42:00|11890.59|11890.59|11890.59|11890.59|11890.59|11890.59|11890.59|11890.59|0
1643805730000|2022-02-02 12:42:10|11890.71|11890.71|11890.71|11890.71|11890.71|11890.71|11890.71|11890.71|0
1643805740000|2022-02-02 12:42:20|11890.49|11890.49|11890.49|11890.49|11890.49|11890.49|11890.49|11890.49|0
1643805760000|2022-02-02 12:42:40|11889.3|11889.3|11887.6|11887.6|11889.3|11889.3|11886.62|11886.62|0
1643805780000|2022-02-02 12:43:00|11887.44|11887.44|11887.44|11887.44|11887.44|11887.44|11887.44|11887.44|0
1643805790000|2022-02-02 12:43:10|11885.48|11885.48|11885.48|11885.48|11885.48|11885.48|11885.48|11885.48|0
1643805800000|2022-02-02 12:43:20|11885.24|11885.24|11893.64|11893.64|11893.87|11893.87|11885.24|11885.24|0
1643805810000|2022-02-02 12:43:30|11895.6|11895.6|11895.09|11895.09|11896.07|11896.07|11895.09|11895.09|0
1643805820000|2022-02-02 12:43:40|11895.25|11895.25|11895.42|11895.42|11895.42|11895.42|11895.25|11895.25|0
1643805830000|2022-02-02 12:43:50|11894.44|11894.44|11894.59|11894.59|11894.59|11894.59|11894.44|11894.44|0
1643805840000|2022-02-02 12:44:00|11894.19|11894.19|11894.54|11894.54|11894.54|11894.54|11894.19|11894.19|0
1643805850000|2022-02-02 12:44:10|11894.28|11894.28|11894.28|11894.28|11894.28|11894.28|11894.28|11894.28|0
1643805880000|2022-02-02 12:44:40|11894.49|11894.49|11894.7|11894.7|11894.7|11894.7|11894.49|11894.49|0
1643805890000|2022-02-02 12:44:50|11895.05|11895.05|11895.05|11895.05|11895.05|11895.05|11895.05|11895.05|0
1643805900000|2022-02-02 12:45:00|11895.31|11895.31|11894.67|11894.67|11895.31|11895.31|11894.67|11894.67|0
1643805940000|2022-02-02 12:45:40|11894.5|11894.5|11894.5|11894.5|11894.5|11894.5|11894.5|11894.5|0
1643805950000|2022-02-02 12:45:50|11894.24|11894.24|11894.03|11894.03|11894.24|11894.24|11894.03|11894.03|0
1643805960000|2022-02-02 12:46:00|11893.05|11893.05|11893.05|11893.05|11893.05|11893.05|11892.07|11892.07|0
1643805970000|2022-02-02 12:46:10|11892.27|11892.27|11893.31|11893.31|11893.31|11893.31|11892.27|11892.27|0
1643805980000|2022-02-02 12:46:20|11892.91|11892.91|11892.91|11892.91|11892.91|11892.91|11892.91|11892.91|0
1643806020000|2022-02-02 12:47:00|11893.76|11893.76|11893.76|11893.76|11893.76|11893.76|11893.76|11893.76|0
1643806030000|2022-02-02 12:47:10|11893.36|11893.36|11893.36|11893.36|11893.36|11893.36|11893.36|11893.36|0
1643806050000|2022-02-02 12:47:30|11893.24|11893.24|11892.9|11892.9|11893.24|11893.24|11892.9|11892.9|0
1643806060000|2022-02-02 12:47:40|11893.12|11893.12|11893.33|11893.33|11893.33|11893.33|11893.12|11893.12|0
1643806080000|2022-02-02 12:48:00|11893.12|11893.12|11893.12|11893.12|11893.12|11893.12|11893.12|11893.12|0
1643806090000|2022-02-02 12:48:10|11892.61|11892.61|11892.87|11892.87|11892.87|11892.87|11892.61|11892.61|0
1643806100000|2022-02-02 12:48:20|11892.74|11892.74|11892.74|11892.74|11892.74|11892.74|11892.74|11892.74|0
1643806110000|2022-02-02 12:48:30|11892.59|11892.59|11892.59|11892.59|11892.59|11892.59|11892.59|11892.59|0
1643806130000|2022-02-02 12:48:50|11892.52|11892.52|11891.96|11891.96|11892.59|11892.59|11891.96|11891.96|0
1643806140000|2022-02-02 12:49:00|11891.62|11891.62|11891.96|11891.96|11891.96|11891.96|11891.62|11891.62|0
1643806150000|2022-02-02 12:49:10|11892.36|11892.36|11891.75|11891.75|11892.36|11892.36|11891.1|11891.1|0
1643806160000|2022-02-02 12:49:20|11891.49|11891.49|11891.49|11891.49|11891.49|11891.49|11891.49|11891.49|0
1643806170000|2022-02-02 12:49:30|11890.51|11890.51|11890.51|11890.51|11890.51|11890.51|11890.51|11890.51|0
1643806180000|2022-02-02 12:49:40|11890.36|11890.36|11890.36|11890.36|11890.36|11890.36|11890.36|11890.36|0
1643806190000|2022-02-02 12:49:50|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|0
1643806210000|2022-02-02 12:50:10|11891.57|11891.57|11891.57|11891.57|11891.57|11891.57|11891.57|11891.57|0
1643806240000|2022-02-02 12:50:40|11891.97|11891.97|11891.97|11891.97|11891.97|11891.97|11891.97|11891.97|0
1643806250000|2022-02-02 12:50:50|11891.75|11891.75|11892.15|11892.15|11892.15|11892.15|11891.75|11891.75|0
1643806270000|2022-02-02 12:51:10|11893.19|11893.19|11895.15|11895.15|11895.15|11895.15|11893.19|11893.19|0
1643806290000|2022-02-02 12:51:30|11894.98|11894.98|11894.98|11894.98|11894.98|11894.98|11894.98|11894.98|0
1643806300000|2022-02-02 12:51:40|11895.38|11895.38|11895.38|11895.38|11895.38|11895.38|11895.38|11895.38|0
1643806320000|2022-02-02 12:52:00|11895.72|11895.72|11895.72|11895.72|11895.72|11895.72|11895.72|11895.72|0
1643806330000|2022-02-02 12:52:10|11895.84|11895.84|11895.84|11895.84|11895.84|11895.84|11895.84|11895.84|0
1643806340000|2022-02-02 12:52:20|11895.96|11895.96|11895.96|11895.96|11895.96|11895.96|11895.96|11895.96|0
1643806370000|2022-02-02 12:52:50|11895.73|11895.73|11895.73|11895.73|11895.73|11895.73|11895.73|11895.73|0
1643806380000|2022-02-02 12:53:00|11896.08|11896.08|11894.54|11894.54|11896.08|11896.08|11894.54|11894.54|0
1643806390000|2022-02-02 12:53:10|11894.76|11894.76|11894.41|11894.41|11894.76|11894.76|11894.41|11894.41|0
1643806400000|2022-02-02 12:53:20|11894.43|11894.43|11894.43|11894.43|11894.43|11894.43|11894.43|11894.43|0
1643806410000|2022-02-02 12:53:30|11894.64|11894.64|11894.64|11894.64|11894.64|11894.64|11894.64|11894.64|0
1643806420000|2022-02-02 12:53:40|11894.3|11894.3|11894.3|11894.3|11894.3|11894.3|11894.3|11894.3|0
1643806430000|2022-02-02 12:53:50|11894.61|11894.61|11894.53|11894.53|11894.61|11894.61|11894.53|11894.53|0
1643806440000|2022-02-02 12:54:00|11894.32|11894.32|11894.32|11894.32|11894.32|11894.32|11894.32|11894.32|0
1643806450000|2022-02-02 12:54:10|11894.47|11894.47|11894.13|11894.13|11894.63|11894.63|11894.02|11894.02|0
1643806460000|2022-02-02 12:54:20|11894.34|11894.34|11894.18|11894.18|11894.34|11894.34|11894.18|11894.18|0
1643806470000|2022-02-02 12:54:30|11893.97|11893.97|11893.97|11893.97|11893.97|11893.97|11893.97|11893.97|0
1643806480000|2022-02-02 12:54:40|11893.8|11893.8|11893.8|11893.8|11893.8|11893.8|11893.8|11893.8|0
1643806490000|2022-02-02 12:54:50|11894.2|11894.2|11894.2|11894.2|11894.2|11894.2|11894.2|11894.2|0
1643806500000|2022-02-02 12:55:00|11894.51|11894.51|11893.06|11893.06|11894.51|11894.51|11893.06|11893.06|0
1643806520000|2022-02-02 12:55:20|11892.67|11892.67|11892.67|11892.67|11892.67|11892.67|11892.67|11892.67|0
1643806550000|2022-02-02 12:55:50|11892.36|11892.36|11892.36|11892.36|11892.36|11892.36|11892.36|11892.36|0
1643806630000|2022-02-02 12:57:10|11892.48|11892.48|11892.14|11892.14|11892.48|11892.48|11892.14|11892.14|0
1643806660000|2022-02-02 12:57:40|11892.39|11892.39|11893.02|11893.02|11893.02|11893.02|11892.39|11892.39|0
1643806670000|2022-02-02 12:57:50|11893.28|11893.28|11893.28|11893.28|11893.28|11893.28|11893.28|11893.28|0
1643806710000|2022-02-02 12:58:30|11893.5|11893.5|11893.5|11893.5|11893.5|11893.5|11893.5|11893.5|0
1643806730000|2022-02-02 12:58:50|11894|11894|11894|11894|11894|11894|11894|11894|0
1643806740000|2022-02-02 12:59:00|11895.18|11895.18|11896.05|11896.05|11896.05|11896.05|11895.18|11895.18|0
1643806780000|2022-02-02 12:59:40|11898.01|11898.01|11898.99|11898.99|11899.97|11899.97|11898.01|11898.01|0
1643806790000|2022-02-02 12:59:50|11898.9|11898.9|11899.76|11899.76|11899.76|11899.76|11898.9|11898.9|0
1643806800000|2022-02-02 13:00:00|11900.02|11900.02|11900.02|11900.02|11900.02|11900.02|11900.02|11900.02|0
1643806810000|2022-02-02 13:00:10|11900.54|11900.54|11900.28|11900.28|11900.54|11900.54|11900.28|11900.28|0
1643806820000|2022-02-02 13:00:20|11900.03|11900.03|11900.03|11900.03|11900.03|11900.03|11900.03|11900.03|0
1643806830000|2022-02-02 13:00:30|11902.4|11902.4|11902.4|11902.4|11902.4|11902.4|11902.4|11902.4|0
1643806840000|2022-02-02 13:00:40|11902.38|11902.38|11902.38|11902.38|11902.38|11902.38|11902.38|11902.38|0
1643806850000|2022-02-02 13:00:50|11902.63|11902.63|11902.41|11902.41|11902.63|11902.63|11902.38|11902.38|0
1643806870000|2022-02-02 13:01:10|11902.1|11902.1|11901.87|11901.87|11902.1|11902.1|11901.87|11901.87|0
1643806890000|2022-02-02 13:01:30|11902.85|11902.85|11903.83|11903.83|11903.83|11903.83|11902.85|11902.85|0
1643806910000|2022-02-02 13:01:50|11904.21|11904.21|11904.52|11904.52|11904.52|11904.52|11904.21|11904.21|0
1643806920000|2022-02-02 13:02:00|11904.57|11904.57|11904.52|11904.52|11904.57|11904.57|11904.52|11904.52|0
1643806930000|2022-02-02 13:02:10|11904.77|11904.77|11904.77|11904.77|11904.77|11904.77|11904.77|11904.77|0
1643806940000|2022-02-02 13:02:20|11904.52|11904.52|11904.52|11904.52|11904.52|11904.52|11904.52|11904.52|0
1643806960000|2022-02-02 13:02:40|11904.78|11904.78|11904.78|11904.78|11904.78|11904.78|11904.78|11904.78|0
1643806980000|2022-02-02 13:03:00|11904.52|11904.52|11901.2|11901.2|11904.52|11904.52|11901.2|11901.2|0
1643806990000|2022-02-02 13:03:10|11900.99|11900.99|11899.81|11899.81|11900.99|11900.99|11899.81|11899.81|0
1643807000000|2022-02-02 13:03:20|11900.01|11900.01|11899.62|11899.62|11900.01|11900.01|11899.62|11899.62|0
1643807020000|2022-02-02 13:03:40|11899.5|11899.5|11899.78|11899.78|11899.78|11899.78|11899.5|11899.5|0
1643807030000|2022-02-02 13:03:50|11899.38|11899.38|11899.38|11899.38|11899.38|11899.38|11899.38|11899.38|0
1643807040000|2022-02-02 13:04:00|11899.26|11899.26|11899.26|11899.26|11899.26|11899.26|11899.26|11899.26|0
1643807050000|2022-02-02 13:04:10|11899.38|11899.38|11899.63|11899.63|11899.63|11899.63|11899|11899|0
1643807060000|2022-02-02 13:04:20|11900.61|11900.61|11900.68|11900.68|11900.68|11900.68|11900.61|11900.61|0
1643807100000|2022-02-02 13:05:00|11901.66|11901.66|11901.66|11901.66|11901.66|11901.66|11901.66|11901.66|0
1643807110000|2022-02-02 13:05:10|11901.36|11901.36|11901.51|11901.51|11901.51|11901.51|11901.36|11901.36|0
1643807130000|2022-02-02 13:05:30|11901.17|11901.17|11901.13|11901.13|11901.17|11901.17|11901.13|11901.13|0
1643807140000|2022-02-02 13:05:40|11900.87|11900.87|11900.87|11900.87|11900.87|11900.87|11900.87|11900.87|0
1643807150000|2022-02-02 13:05:50|11900.67|11900.67|11899.62|11899.62|11900.67|11900.67|11899.62|11899.62|0
1643807160000|2022-02-02 13:06:00|11900.07|11900.07|11899.09|11899.09|11900.07|11900.07|11898.11|11898.11|0
1643807190000|2022-02-02 13:06:30|11899.89|11899.89|11900.13|11900.13|11900.13|11900.13|11899.89|11899.89|0
1643807210000|2022-02-02 13:06:50|11899.97|11899.97|11899.97|11899.97|11899.97|11899.97|11899.97|11899.97|0
1643807220000|2022-02-02 13:07:00|11901.15|11901.15|11901.15|11901.15|11901.15|11901.15|11901.15|11901.15|0
1643807230000|2022-02-02 13:07:10|11902.13|11902.13|11902.53|11902.53|11902.53|11902.53|11902.13|11902.13|0
1643807300000|2022-02-02 13:08:20|11902.38|11902.38|11902.38|11902.38|11902.38|11902.38|11902.38|11902.38|0
1643807310000|2022-02-02 13:08:30|11902.58|11902.58|11902.58|11902.58|11902.58|11902.58|11902.58|11902.58|0
1643807320000|2022-02-02 13:08:40|11903.77|11903.77|11903.77|11903.77|11903.77|11903.77|11903.77|11903.77|0
1643807340000|2022-02-02 13:09:00|11904.12|11904.12|11904.38|11904.38|11904.38|11904.38|11904.12|11904.12|0
1643807350000|2022-02-02 13:09:10|11904.53|11904.53|11904.33|11904.33|11904.53|11904.53|11904.33|11904.33|0
1643807360000|2022-02-02 13:09:20|11904.54|11904.54|11904.54|11904.54|11904.75|11904.75|11904.54|11904.54|0
1643807390000|2022-02-02 13:09:50|11904.74|11904.74|11904.74|11904.74|11904.74|11904.74|11904.74|11904.74|0
1643807400000|2022-02-02 13:10:00|11904.95|11904.95|11907.28|11907.28|11907.28|11907.28|11904.74|11904.74|0
1643807430000|2022-02-02 13:10:30|11907.45|11907.45|11907.45|11907.45|11907.45|11907.45|11907.45|11907.45|0
1643807510000|2022-02-02 13:11:50|11907.37|11907.37|11906.18|11906.18|11907.37|11907.37|11906.18|11906.18|0
1643807520000|2022-02-02 13:12:00|11906.42|11906.42|11906.42|11906.42|11906.42|11906.42|11906.42|11906.42|0
1643807540000|2022-02-02 13:12:20|11906.22|11906.22|11906.22|11906.22|11906.22|11906.22|11906.22|11906.22|0
1643807570000|2022-02-02 13:12:50|11906.25|11906.25|11906.25|11906.25|11906.25|11906.25|11906.25|11906.25|0
1643807580000|2022-02-02 13:13:00|11906.5|11906.5|11906.5|11906.5|11906.5|11906.5|11906.5|11906.5|0
1643807600000|2022-02-02 13:13:20|11908.45|11908.45|11911.39|11911.39|11914.33|11914.33|11908.45|11908.45|0
1643807610000|2022-02-02 13:13:30|11911.79|11911.79|11914.61|11914.61|11915.42|11915.42|11911.79|11911.79|0
1643807620000|2022-02-02 13:13:40|11915.59|11915.59|11915.71|11915.71|11915.71|11915.71|11915.59|11915.59|0
1643807630000|2022-02-02 13:13:50|11915.86|11915.86|11917.54|11917.54|11917.54|11917.54|11915.86|11915.86|0
1643807640000|2022-02-02 13:14:00|11917.75|11917.75|11918.42|11918.42|11918.42|11918.42|11915.79|11915.79|0
1643807650000|2022-02-02 13:14:10|11918.59|11918.59|11918.59|11918.59|11918.59|11918.59|11918.59|11918.59|0
1643807660000|2022-02-02 13:14:20|11918.19|11918.19|11916.23|11916.23|11918.19|11918.19|11916.23|11916.23|0
1643807670000|2022-02-02 13:14:30|11917.21|11917.21|11917.33|11917.33|11917.45|11917.45|11917.21|11917.21|0
1643807680000|2022-02-02 13:14:40|11917.21|11917.21|11917.21|11917.21|11917.21|11917.21|11917.21|11917.21|0
1643807690000|2022-02-02 13:14:50|11916.82|11916.82|11914.11|11914.11|11916.82|11916.82|11914.11|11914.11|0
1643807700000|2022-02-02 13:15:00|11912.93|11912.93|11909.87|11909.87|11912.93|11912.93|11909.87|11909.87|0
1643807710000|2022-02-02 13:15:10|11909.61|11909.61|11909.61|11909.61|11909.61|11909.61|11909.61|11909.61|0
1643807730000|2022-02-02 13:15:30|11907.66|11907.66|11908.64|11908.64|11908.64|11908.64|11907.66|11907.66|0
1643807740000|2022-02-02 13:15:40|11908.29|11908.29|11908.29|11908.29|11908.29|11908.29|11908.29|11908.29|0
1643807750000|2022-02-02 13:15:50|11907.1|11907.1|11907.1|11907.1|11907.1|11907.1|11907.1|11907.1|0
1643807800000|2022-02-02 13:16:40|11906.87|11906.87|11906.87|11906.87|11906.87|11906.87|11906.87|11906.87|0
1643807810000|2022-02-02 13:16:50|11906.64|11906.64|11906.64|11906.64|11906.64|11906.64|11906.64|11906.64|0
1643807830000|2022-02-02 13:17:10|11906.47|11906.47|11906.47|11906.47|11906.47|11906.47|11906.47|11906.47|0
1643807840000|2022-02-02 13:17:20|11906.81|11906.81|11906.81|11906.81|11906.81|11906.81|11906.81|11906.81|0
1643807870000|2022-02-02 13:17:50|11906.66|11906.66|11906.66|11906.66|11906.66|11906.66|11906.66|11906.66|0
1643807880000|2022-02-02 13:18:00|11907.46|11907.46|11908.1|11908.1|11908.1|11908.1|11907.46|11907.46|0
1643807890000|2022-02-02 13:18:10|11912.01|11912.01|11912.01|11912.01|11912.01|11912.01|11912.01|11912.01|0
1643807970000|2022-02-02 13:19:30|11912.32|11912.32|11912.27|11912.27|11912.32|11912.32|11912.27|11912.27|0
1643807990000|2022-02-02 13:19:50|11912.47|11912.47|11912.47|11912.47|11912.47|11912.47|11912.47|11912.47|0
1643808000000|2022-02-02 13:20:00|11912.07|11912.07|11912.07|11912.07|11912.07|11912.07|11912.07|11912.07|0
1643808020000|2022-02-02 13:20:20|11912.16|11912.16|11912.16|11912.16|11912.16|11912.16|11912.16|11912.16|0
1643808030000|2022-02-02 13:20:30|11912.09|11912.09|11912.09|11912.09|11912.09|11912.09|11912.09|11912.09|0
1643808050000|2022-02-02 13:20:50|11911.11|11911.11|11910.9|11910.9|11911.11|11911.11|11910.9|11910.9|0
1643808060000|2022-02-02 13:21:00|11910.79|11910.79|11910.79|11910.79|11910.79|11910.79|11910.79|11910.79|0
1643808070000|2022-02-02 13:21:10|11911|11911|11910.92|11910.92|11911|11911|11910.92|11910.92|0
1643808080000|2022-02-02 13:21:20|11911.32|11911.32|11911.32|11911.32|11911.32|11911.32|11911.32|11911.32|0
1643808090000|2022-02-02 13:21:30|11912.51|11912.51|11912.51|11912.51|11912.85|11912.85|11912.51|11912.51|0
1643808100000|2022-02-02 13:21:40|11913.69|11913.69|11915.06|11915.06|11915.06|11915.06|11913.69|11913.69|0
1643808110000|2022-02-02 13:21:50|11915.57|11915.57|11916.07|11916.07|11916.07|11916.07|11915.57|11915.57|0
1643808120000|2022-02-02 13:22:00|11916.26|11916.26|11916.26|11916.26|11916.26|11916.26|11916.26|11916.26|0
1643808130000|2022-02-02 13:22:10|11917.24|11917.24|11917.13|11917.13|11917.24|11917.24|11917.13|11917.13|0
1643808140000|2022-02-02 13:22:20|11917.34|11917.34|11917.95|11917.95|11917.95|11917.95|11917.34|11917.34|0
1643808150000|2022-02-02 13:22:30|11917.74|11917.74|11917.74|11917.74|11917.74|11917.74|11917.74|11917.74|0
1643808170000|2022-02-02 13:22:50|11917.51|11917.51|11917.51|11917.51|11917.74|11917.74|11917.51|11917.51|0
1643808180000|2022-02-02 13:23:00|11917.71|11917.71|11917.52|11917.52|11917.92|11917.92|11917.52|11917.52|0
1643808190000|2022-02-02 13:23:10|11917.44|11917.44|11917.52|11917.52|11917.52|11917.52|11917.44|11917.44|0
1643808210000|2022-02-02 13:23:30|11916.54|11916.54|11917.52|11917.52|11917.52|11917.52|11916.54|11916.54|0
1643808220000|2022-02-02 13:23:40|11916.33|11916.33|11914.17|11914.17|11916.33|11916.33|11914.17|11914.17|0
1643808250000|2022-02-02 13:24:10|11913.19|11913.19|11912.79|11912.79|11913.19|11913.19|11912.79|11912.79|0
1643808260000|2022-02-02 13:24:20|11912.59|11912.59|11912.59|11912.59|11912.59|11912.59|11912.59|11912.59|0
1643808290000|2022-02-02 13:24:50|11912.8|11912.8|11912.8|11912.8|11912.8|11912.8|11912.8|11912.8|0
1643808300000|2022-02-02 13:25:00|11912.63|11912.63|11912.63|11912.63|11912.63|11912.63|11912.63|11912.63|0
1643808320000|2022-02-02 13:25:20|11911.45|11911.45|11911.45|11911.45|11911.45|11911.45|11911.45|11911.45|0
1643808330000|2022-02-02 13:25:30|11911.29|11911.29|11911.29|11911.29|11911.29|11911.29|11911.29|11911.29|0
1643808340000|2022-02-02 13:25:40|11910.89|11910.89|11911.13|11911.13|11911.29|11911.29|11910.89|11910.89|0
1643808350000|2022-02-02 13:25:50|11910.96|11910.96|11910.96|11910.96|11910.96|11910.96|11910.96|11910.96|0
1643808370000|2022-02-02 13:26:10|11910.88|11910.88|11910.88|11910.88|11910.88|11910.88|11910.88|11910.88|0
1643808380000|2022-02-02 13:26:20|11909.7|11909.7|11909.7|11909.7|11909.7|11909.7|11909.7|11909.7|0
1643808390000|2022-02-02 13:26:30|11909.82|11909.82|11910.08|11910.08|11910.08|11910.08|11909.82|11909.82|0
1643808400000|2022-02-02 13:26:40|11910.34|11910.34|11912.89|11912.89|11912.89|11912.89|11909.94|11909.94|0
1643808410000|2022-02-02 13:26:50|11913.01|11913.01|11912.03|11912.03|11913.01|11913.01|11912.03|11912.03|0
1643808420000|2022-02-02 13:27:00|11911.77|11911.77|11911.77|11911.77|11911.77|11911.77|11911.77|11911.77|0
1643808430000|2022-02-02 13:27:10|11911.89|11911.89|11911.89|11911.89|11911.89|11911.89|11911.89|11911.89|0
1643808470000|2022-02-02 13:27:50|11911.77|11911.77|11911.7|11911.7|11911.77|11911.77|11911.7|11911.7|0
1643808540000|2022-02-02 13:29:00|11912.1|11912.1|11912.1|11912.1|11912.1|11912.1|11912.1|11912.1|0
1643808580000|2022-02-02 13:29:40|11911.12|11911.12|11911.12|11911.12|11911.12|11911.12|11911.12|11911.12|0
1643808590000|2022-02-02 13:29:50|11911.35|11911.35|11911.83|11911.83|11911.83|11911.83|11911.35|11911.35|0
1643808600000|2022-02-02 13:30:00|11911.63|11911.63|11910.44|11910.44|11911.63|11911.63|11910.44|11910.44|0
1643808610000|2022-02-02 13:30:10|11910.04|11910.04|11905.73|11905.73|11910.04|11910.04|11905.73|11905.73|0
1643808630000|2022-02-02 13:30:30|11904.54|11904.54|11904.54|11904.54|11904.54|11904.54|11904.54|11904.54|0
1643808640000|2022-02-02 13:30:40|11904.14|11904.14|11904.14|11904.14|11904.14|11904.14|11904.14|11904.14|0
1643808660000|2022-02-02 13:31:00|11903.74|11903.74|11904.72|11904.72|11904.72|11904.72|11903.74|11903.74|0
1643808680000|2022-02-02 13:31:20|11902.42|11902.42|11902.42|11902.42|11902.42|11902.42|11902.02|11902.02|0
1643808690000|2022-02-02 13:31:30|11903.61|11903.61|11903.61|11903.61|11903.61|11903.61|11903.61|11903.61|0
1643808700000|2022-02-02 13:31:40|11903.87|11903.87|11903.66|11903.66|11903.87|11903.87|11903.66|11903.66|0
1643808710000|2022-02-02 13:31:50|11903.26|11903.26|11903.26|11903.26|11903.26|11903.26|11903.26|11903.26|0
1643808720000|2022-02-02 13:32:00|11903.52|11903.52|11902.63|11902.63|11903.52|11903.52|11902.63|11902.63|0
1643808760000|2022-02-02 13:32:40|11902.42|11902.42|11903.11|11903.11|11903.11|11903.11|11902.42|11902.42|0
1643808770000|2022-02-02 13:32:50|11901.15|11901.15|11901.15|11901.15|11901.15|11901.15|11901.15|11901.15|0
1643808790000|2022-02-02 13:33:10|11901.41|11901.41|11901.41|11901.41|11901.41|11901.41|11901.41|11901.41|0
1643808800000|2022-02-02 13:33:20|11901.18|11901.18|11899.85|11899.85|11901.18|11901.18|11899.85|11899.85|0
1643808810000|2022-02-02 13:33:30|11900.19|11900.19|11900.19|11900.19|11900.19|11900.19|11900.19|11900.19|0
1643808820000|2022-02-02 13:33:40|11899.83|11899.83|11901.23|11901.23|11901.23|11901.23|11899.83|11899.83|0
1643808870000|2022-02-02 13:34:30|11900.97|11900.97|11900.97|11900.97|11900.97|11900.97|11900.97|11900.97|0
1643808880000|2022-02-02 13:34:40|11900.81|11900.81|11900.81|11900.81|11900.81|11900.81|11900.81|11900.81|0
1643808900000|2022-02-02 13:35:00|11899.83|11899.83|11899.83|11899.83|11899.83|11899.83|11899.83|11899.83|0
1643808910000|2022-02-02 13:35:10|11898.65|11898.65|11898.53|11898.53|11898.65|11898.65|11898.53|11898.53|0
1643808920000|2022-02-02 13:35:20|11898.41|11898.41|11898.41|11898.41|11898.41|11898.41|11898.41|11898.41|0
1643808950000|2022-02-02 13:35:50|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|0
1643808960000|2022-02-02 13:36:00|11899.34|11899.34|11900.17|11900.17|11900.52|11900.52|11899.34|11899.34|0
1643808970000|2022-02-02 13:36:10|11901.15|11901.15|11901.15|11901.15|11901.15|11901.15|11901.15|11901.15|0
1643809000000|2022-02-02 13:36:40|11901.41|11901.41|11901.41|11901.41|11901.41|11901.41|11901.41|11901.41|0
1643809020000|2022-02-02 13:37:00|11901.01|11901.01|11901.01|11901.01|11901.01|11901.01|11901.01|11901.01|0
1643809030000|2022-02-02 13:37:10|11902.19|11902.19|11902.19|11902.19|11902.19|11902.19|11902.19|11902.19|0
1643809040000|2022-02-02 13:37:20|11902.14|11902.14|11903.13|11903.13|11903.18|11903.18|11901.99|11901.99|0
1643809090000|2022-02-02 13:38:10|11903.01|11903.01|11903.13|11903.13|11903.13|11903.13|11903.01|11903.01|0
1643809120000|2022-02-02 13:38:40|11903.38|11903.38|11903.38|11903.38|11903.38|11903.38|11903.38|11903.38|0
1643809130000|2022-02-02 13:38:50|11903.17|11903.17|11903.17|11903.17|11903.17|11903.17|11902.91|11902.91|0
1643809190000|2022-02-02 13:39:50|11903.25|11903.25|11903.32|11903.32|11903.32|11903.32|11903.25|11903.25|0
1643809200000|2022-02-02 13:40:00|11902.93|11902.93|11902.93|11902.93|11902.93|11902.93|11902.93|11902.93|0
1643809230000|2022-02-02 13:40:30|11906.84|11906.84|11907.85|11907.85|11907.85|11907.85|11905.47|11905.47|0
1643809240000|2022-02-02 13:40:40|11907.63|11907.63|11908.08|11908.08|11908.08|11908.08|11907.63|11907.63|0
1643809250000|2022-02-02 13:40:50|11908.49|11908.49|11908.9|11908.9|11908.9|11908.9|11908.49|11908.49|0
1643809260000|2022-02-02 13:41:00|11907.92|11907.92|11907.31|11907.31|11907.92|11907.92|11907.31|11907.31|0
1643809280000|2022-02-02 13:41:20|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|11908.01|0
1643809340000|2022-02-02 13:42:20|11908.13|11908.13|11908.13|11908.13|11908.13|11908.13|11908.13|11908.13|0
1643809350000|2022-02-02 13:42:30|11908.54|11908.54|11908.54|11908.54|11908.54|11908.54|11908.54|11908.54|0
1643809360000|2022-02-02 13:42:40|11908.62|11908.62|11908.62|11908.62|11908.62|11908.62|11908.62|11908.62|0
1643809370000|2022-02-02 13:42:50|11907.43|11907.43|11907.33|11907.33|11907.43|11907.43|11907.18|11907.18|0
1643809380000|2022-02-02 13:43:00|11907.41|11907.41|11907.41|11907.41|11907.41|11907.41|11907.41|11907.41|0
1643809390000|2022-02-02 13:43:10|11907.43|11907.43|11907.43|11907.43|11907.43|11907.43|11907.43|11907.43|0
1643809440000|2022-02-02 13:44:00|11907.55|11907.55|11907.32|11907.32|11907.55|11907.55|11907.32|11907.32|0
1643809470000|2022-02-02 13:44:30|11907.11|11907.11|11906.9|11906.9|11907.11|11907.11|11906.9|11906.9|0
1643809480000|2022-02-02 13:44:40|11906.69|11906.69|11906.34|11906.34|11906.69|11906.69|11906.34|11906.34|0
1643809490000|2022-02-02 13:44:50|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|0
1643809500000|2022-02-02 13:45:00|11905.73|11905.73|11905.73|11905.73|11905.73|11905.73|11905.73|11905.73|0
1643809510000|2022-02-02 13:45:10|11905.85|11905.85|11906.83|11906.83|11906.83|11906.83|11905.85|11905.85|0
1643809520000|2022-02-02 13:45:20|11907.17|11907.17|11908.07|11908.07|11908.07|11908.07|11907.09|11907.09|0
1643809530000|2022-02-02 13:45:30|11909.05|11909.05|11909.05|11909.05|11909.05|11909.05|11909.05|11909.05|0
1643809540000|2022-02-02 13:45:40|11908.63|11908.63|11908.63|11908.63|11908.63|11908.63|11908.63|11908.63|0
1643809550000|2022-02-02 13:45:50|11909.03|11909.03|11908.88|11908.88|11909.03|11909.03|11908.88|11908.88|0
1643809580000|2022-02-02 13:46:20|11908.8|11908.8|11908.45|11908.45|11908.8|11908.8|11908.45|11908.45|0
1643809590000|2022-02-02 13:46:30|11908.55|11908.55|11907.36|11907.36|11908.55|11908.55|11907.36|11907.36|0
1643809600000|2022-02-02 13:46:40|11907.29|11907.29|11907.29|11907.29|11907.29|11907.29|11907.29|11907.29|0
1643809610000|2022-02-02 13:46:50|11906.1|11906.1|11905.98|11905.98|11906.1|11906.1|11905.98|11905.98|0
1643809620000|2022-02-02 13:47:00|11905.77|11905.77|11905.77|11905.77|11905.77|11905.77|11905.77|11905.77|0
1643809630000|2022-02-02 13:47:10|11905.53|11905.53|11905.53|11905.53|11905.53|11905.53|11905.53|11905.53|0
1643809640000|2022-02-02 13:47:20|11905.55|11905.55|11905.61|11905.61|11905.61|11905.61|11905.55|11905.55|0
1643809650000|2022-02-02 13:47:30|11904.63|11904.63|11904.63|11904.63|11904.63|11904.63|11904.63|11904.63|0
1643809660000|2022-02-02 13:47:40|11903.65|11903.65|11903.44|11903.44|11903.65|11903.65|11903.44|11903.44|0
1643809680000|2022-02-02 13:48:00|11903.27|11903.27|11901.99|11901.99|11903.52|11903.52|11901.99|11901.99|0
1643809690000|2022-02-02 13:48:10|11901.87|11901.87|11902.29|11902.29|11902.29|11902.29|11901.87|11901.87|0
1643809700000|2022-02-02 13:48:20|11902.08|11902.08|11902.08|11902.08|11902.08|11902.08|11902.08|11902.08|0
1643809710000|2022-02-02 13:48:30|11901.87|11901.87|11901.75|11901.75|11901.87|11901.87|11901.35|11901.35|0
1643809720000|2022-02-02 13:48:40|11901.53|11901.53|11901.53|11901.53|11901.53|11901.53|11901.53|11901.53|0
1643809730000|2022-02-02 13:48:50|11901.33|11901.33|11901.33|11901.33|11901.33|11901.33|11901.33|11901.33|0
1643809740000|2022-02-02 13:49:00|11901.48|11901.48|11901.48|11901.48|11901.48|11901.48|11901.48|11901.48|0
1643809760000|2022-02-02 13:49:20|11902.46|11902.46|11903.43|11903.43|11903.43|11903.43|11902.25|11902.25|0
1643809790000|2022-02-02 13:49:50|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|0
1643809800000|2022-02-02 13:50:00|11900.29|11900.29|11899.39|11899.39|11900.29|11900.29|11899.39|11899.39|0
1643809810000|2022-02-02 13:50:10|11899.23|11899.23|11899.23|11899.23|11899.23|11899.23|11899.23|11899.23|0
1643809820000|2022-02-02 13:50:20|11899.02|11899.02|11899.44|11899.44|11899.44|11899.44|11899.02|11899.02|0
1643809830000|2022-02-02 13:50:30|11899.27|11899.27|11899.27|11899.27|11899.27|11899.27|11899.27|11899.27|0
1643809850000|2022-02-02 13:50:50|11899.62|11899.62|11899.62|11899.62|11899.62|11899.62|11899.62|11899.62|0
1643809870000|2022-02-02 13:51:10|11900.02|11900.02|11900.41|11900.41|11900.41|11900.41|11900.02|11900.02|0
1643809880000|2022-02-02 13:51:20|11900.81|11900.81|11900.85|11900.85|11901.09|11901.09|11900.57|11900.57|0
1643809890000|2022-02-02 13:51:30|11900.22|11900.22|11900.22|11900.22|11900.22|11900.22|11900.22|11900.22|0
1643809900000|2022-02-02 13:51:40|11900.56|11900.56|11900.7|11900.7|11900.7|11900.7|11900.36|11900.36|0
1643809930000|2022-02-02 13:52:10|11901.1|11901.1|11901.05|11901.05|11901.1|11901.1|11901.05|11901.05|0
1643809940000|2022-02-02 13:52:20|11900.9|11900.9|11900.85|11900.85|11900.9|11900.9|11900.85|11900.85|0
1643809950000|2022-02-02 13:52:30|11900.8|11900.8|11900.64|11900.64|11900.85|11900.85|11900.64|11900.64|0
1643809960000|2022-02-02 13:52:40|11900.43|11900.43|11900.43|11900.43|11900.43|11900.43|11900.43|11900.43|0
1643809970000|2022-02-02 13:52:50|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|0
1643809980000|2022-02-02 13:53:00|11899.59|11899.59|11899.28|11899.28|11899.59|11899.59|11899.28|11899.28|0
1643809990000|2022-02-02 13:53:10|11899.11|11899.11|11901.5|11901.5|11901.5|11901.5|11898.56|11898.56|0
1643810000000|2022-02-02 13:53:20|11901.27|11901.27|11901.06|11901.06|11901.27|11901.27|11901.06|11901.06|0
1643810010000|2022-02-02 13:53:30|11900.91|11900.91|11900.99|11900.99|11900.99|11900.99|11900.91|11900.91|0
1643810020000|2022-02-02 13:53:40|11901.22|11901.22|11901.22|11901.22|11901.22|11901.22|11901.22|11901.22|0
1643810030000|2022-02-02 13:53:50|11901.06|11901.06|11900.89|11900.89|11901.06|11901.06|11900.89|11900.89|0
1643810040000|2022-02-02 13:54:00|11900.49|11900.49|11900.49|11900.49|11900.49|11900.49|11900.49|11900.49|0
1643810080000|2022-02-02 13:54:40|11900.7|11900.7|11900.7|11900.7|11900.7|11900.7|11900.7|11900.7|0
1643810100000|2022-02-02 13:55:00|11901.89|11901.89|11901.89|11901.89|11901.89|11901.89|11901.89|11901.89|0
1643810110000|2022-02-02 13:55:10|11902.58|11902.58|11902.37|11902.37|11903.56|11903.56|11901.19|11901.19|0
1643810120000|2022-02-02 13:55:20|11901.19|11901.19|11902.37|11902.37|11902.37|11902.37|11901.19|11901.19|0
1643810130000|2022-02-02 13:55:30|11903.56|11903.56|11903.56|11903.56|11903.56|11903.56|11903.56|11903.56|0
1643810150000|2022-02-02 13:55:50|11903.39|11903.39|11904.58|11904.58|11904.91|11904.91|11903.39|11903.39|0
1643810170000|2022-02-02 13:56:10|11904.23|11904.23|11904.23|11904.23|11904.23|11904.23|11904.23|11904.23|0
1643810180000|2022-02-02 13:56:20|11903.83|11903.83|11903.13|11903.13|11903.83|11903.83|11903.13|11903.13|0
1643810190000|2022-02-02 13:56:30|11904.1|11904.1|11904.1|11904.1|11904.1|11904.1|11904.1|11904.1|0
1643810210000|2022-02-02 13:56:50|11904.36|11904.36|11902.72|11902.72|11904.36|11904.36|11902.2|11902.2|0
1643810220000|2022-02-02 13:57:00|11902.46|11902.46|11900.5|11900.5|11902.46|11902.46|11900.5|11900.5|0
1643810230000|2022-02-02 13:57:10|11900.74|11900.74|11900.4|11900.4|11900.74|11900.74|11900.4|11900.4|0
1643810240000|2022-02-02 13:57:20|11900.28|11900.28|11898.91|11898.91|11900.28|11900.28|11898.91|11898.91|0
1643810250000|2022-02-02 13:57:30|11899.89|11899.89|11900.87|11900.87|11900.87|11900.87|11899.89|11899.89|0
1643810260000|2022-02-02 13:57:40|11900.72|11900.72|11900.72|11900.72|11900.72|11900.72|11900.72|11900.72|0
1643810270000|2022-02-02 13:57:50|11900.92|11900.92|11900.92|11900.92|11900.92|11900.92|11900.92|11900.92|0
1643810280000|2022-02-02 13:58:00|11900.52|11900.52|11900.52|11900.52|11900.52|11900.52|11900.52|11900.52|0
1643810300000|2022-02-02 13:58:20|11899.34|11899.34|11896.16|11896.16|11899.34|11899.34|11896.16|11896.16|0
1643810320000|2022-02-02 13:58:40|11896.39|11896.39|11896.39|11896.39|11896.39|11896.39|11896.39|11896.39|0
1643810330000|2022-02-02 13:58:50|11895.21|11895.21|11895.21|11895.21|11895.21|11895.21|11895.21|11895.21|0
1643810340000|2022-02-02 13:59:00|11895.09|11895.09|11895.6|11895.6|11895.6|11895.6|11895.09|11895.09|0
1643810350000|2022-02-02 13:59:10|11895.38|11895.38|11896.28|11896.28|11896.28|11896.28|11895.38|11895.38|0
1643810370000|2022-02-02 13:59:30|11895.09|11895.09|11895.09|11895.09|11895.09|11895.09|11895.09|11895.09|0
1643810380000|2022-02-02 13:59:40|11896.07|11896.07|11896.07|11896.07|11896.07|11896.07|11896.07|11896.07|0
1643810400000|2022-02-02 14:00:00|11895.09|11895.09|11894.29|11894.29|11895.09|11895.09|11894.29|11894.29|0
1643810410000|2022-02-02 14:00:10|11893.11|11893.11|11893.11|11893.11|11893.11|11893.11|11893.11|11893.11|0
1643810420000|2022-02-02 14:00:20|11892.71|11892.71|11892.71|11892.71|11892.71|11892.71|11892.71|11892.71|0
1643810430000|2022-02-02 14:00:30|11892.45|11892.45|11892.33|11892.33|11892.58|11892.58|11892.33|11892.33|0
1643810440000|2022-02-02 14:00:40|11892.38|11892.38|11891.11|11891.11|11892.38|11892.38|11890.89|11890.89|0
1643810450000|2022-02-02 14:00:50|11890.13|11890.13|11891.11|11891.11|11891.11|11891.11|11890.13|11890.13|0
1643810460000|2022-02-02 14:01:00|11890.71|11890.71|11889.33|11889.33|11890.71|11890.71|11889.33|11889.33|0
1643810490000|2022-02-02 14:01:30|11890.52|11890.52|11891.31|11891.31|11891.31|11891.31|11890.52|11890.52|0
1643810500000|2022-02-02 14:01:40|11891.08|11891.08|11891.09|11891.09|11891.49|11891.49|11890.88|11890.88|0
1643810520000|2022-02-02 14:02:00|11893.05|11893.05|11893.69|11893.69|11894.03|11894.03|11893.05|11893.05|0
1643810530000|2022-02-02 14:02:10|11893.82|11893.82|11893.87|11893.87|11893.87|11893.87|11893.82|11893.82|0
1643810550000|2022-02-02 14:02:30|11893.67|11893.67|11894.01|11894.01|11894.01|11894.01|11893.67|11893.67|0
1643810560000|2022-02-02 14:02:40|11893.81|11893.81|11893.81|11893.81|11893.81|11893.81|11893.81|11893.81|0
1643810570000|2022-02-02 14:02:50|11893.55|11893.55|11893.55|11893.55|11893.55|11893.55|11893.55|11893.55|0
1643810580000|2022-02-02 14:03:00|11893.21|11893.21|11893.06|11893.06|11893.21|11893.21|11893.06|11893.06|0
1643810590000|2022-02-02 14:03:10|11893.01|11893.01|11893.01|11893.01|11893.01|11893.01|11893.01|11893.01|0
1643810600000|2022-02-02 14:03:20|11892.81|11892.81|11892.81|11892.81|11892.81|11892.81|11892.81|11892.81|0
1643810610000|2022-02-02 14:03:30|11892.65|11892.65|11892.65|11892.65|11892.65|11892.65|11892.65|11892.65|0
1643810630000|2022-02-02 14:03:50|11892.31|11892.31|11891.09|11891.09|11893.34|11893.34|11891.09|11891.09|0
1643810640000|2022-02-02 14:04:00|11892.28|11892.28|11892.28|11892.28|11892.28|11892.28|11892.28|11892.28|0
1643810650000|2022-02-02 14:04:10|11892.39|11892.39|11892.36|11892.36|11892.39|11892.39|11892.36|11892.36|0
1643810660000|2022-02-02 14:04:20|11892.19|11892.19|11892.37|11892.37|11892.37|11892.37|11892.02|11892.02|0
1643810670000|2022-02-02 14:04:30|11892.54|11892.54|11892.54|11892.54|11892.88|11892.88|11892.54|11892.54|0
1643810700000|2022-02-02 14:05:00|11892.46|11892.46|11890.5|11890.5|11892.46|11892.46|11890.5|11890.5|0
1643810710000|2022-02-02 14:05:10|11890.29|11890.29|11889.11|11889.11|11890.29|11890.29|11889.11|11889.11|0
1643810720000|2022-02-02 14:05:20|11888.59|11888.59|11888.51|11888.51|11888.59|11888.59|11888.51|11888.51|0
1643810760000|2022-02-02 14:06:00|11888.31|11888.31|11890.26|11890.26|11890.26|11890.26|11888.31|11888.31|0
1643810770000|2022-02-02 14:06:10|11890.05|11890.05|11889.84|11889.84|11890.05|11890.05|11889.84|11889.84|0
1643810780000|2022-02-02 14:06:20|11889.44|11889.44|11890.24|11890.24|11890.24|11890.24|11889.44|11889.44|0
1643810800000|2022-02-02 14:06:40|11890.64|11890.64|11890.64|11890.64|11890.64|11890.64|11890.64|11890.64|0
1643810830000|2022-02-02 14:07:10|11891.04|11891.04|11891.04|11891.04|11891.04|11891.04|11891.04|11891.04|0
1643810840000|2022-02-02 14:07:20|11889.85|11889.85|11889.85|11889.85|11889.85|11889.85|11889.85|11889.85|0
1643810860000|2022-02-02 14:07:40|11889.97|11889.97|11889.97|11889.97|11889.97|11889.97|11889.97|11889.97|0
1643810880000|2022-02-02 14:08:00|11890.32|11890.32|11892.03|11892.03|11892.03|11892.03|11890.32|11890.32|0
1643810890000|2022-02-02 14:08:10|11892.43|11892.43|11892.72|11892.72|11892.72|11892.72|11892.37|11892.37|0
1643810900000|2022-02-02 14:08:20|11892.92|11892.92|11892.92|11892.92|11892.92|11892.92|11892.92|11892.92|0
1643810910000|2022-02-02 14:08:30|11893.35|11893.35|11895.29|11895.29|11895.29|11895.29|11893.35|11893.35|0
1643810920000|2022-02-02 14:08:40|11896.48|11896.48|11896.49|11896.49|11896.65|11896.65|11896.48|11896.48|0
1643810930000|2022-02-02 14:08:50|11896.65|11896.65|11896.61|11896.61|11896.67|11896.67|11896.54|11896.54|0
1643810940000|2022-02-02 14:09:00|11896.96|11896.96|11896.96|11896.96|11896.96|11896.96|11896.96|11896.96|0
1643810950000|2022-02-02 14:09:10|11897.31|11897.31|11897.31|11897.31|11897.31|11897.31|11897.31|11897.31|0
1643810960000|2022-02-02 14:09:20|11896.96|11896.96|11896.96|11896.96|11896.96|11896.96|11896.96|11896.96|0
1643810970000|2022-02-02 14:09:30|11895.98|11895.98|11898.52|11898.52|11898.52|11898.52|11895.58|11895.58|0
1643810980000|2022-02-02 14:09:40|11898.92|11898.92|11899.9|11899.9|11899.9|11899.9|11898.92|11898.92|0
1643810990000|2022-02-02 14:09:50|11898.92|11898.92|11897.54|11897.54|11898.92|11898.92|11897.54|11897.54|0
1643811000000|2022-02-02 14:10:00|11897.93|11897.93|11897.93|11897.93|11897.93|11897.93|11897.93|11897.93|0
1643811010000|2022-02-02 14:10:10|11898.05|11898.05|11897.65|11897.65|11898.05|11898.05|11897.65|11897.65|0
1643811020000|2022-02-02 14:10:20|11896.85|11896.85|11896.57|11896.57|11896.85|11896.85|11896.45|11896.45|0
1643811030000|2022-02-02 14:10:30|11896.41|11896.41|11896.41|11896.41|11896.76|11896.76|11896.41|11896.41|0
1643811040000|2022-02-02 14:10:40|11896.25|11896.25|11896.25|11896.25|11896.25|11896.25|11896.25|11896.25|0
1643811050000|2022-02-02 14:10:50|11897.23|11897.23|11897.23|11897.23|11897.23|11897.23|11897.23|11897.23|0
1643811070000|2022-02-02 14:11:10|11897.28|11897.28|11898.47|11898.47|11898.47|11898.47|11897.28|11897.28|0
1643811080000|2022-02-02 14:11:20|11898.87|11898.87|11899.27|11899.27|11899.27|11899.27|11898.87|11898.87|0
1643811090000|2022-02-02 14:11:30|11899.67|11899.67|11899.45|11899.45|11899.67|11899.67|11899.45|11899.45|0
1643811100000|2022-02-02 14:11:40|11899.29|11899.29|11900.48|11900.48|11900.48|11900.48|11899.29|11899.29|0
1643811110000|2022-02-02 14:11:50|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|0
1643811120000|2022-02-02 14:12:00|11901.72|11901.72|11903.75|11903.75|11903.75|11903.75|11901.72|11901.72|0
1643811130000|2022-02-02 14:12:10|11904.2|11904.2|11904.68|11904.68|11904.68|11904.68|11904.2|11904.2|0
1643811140000|2022-02-02 14:12:20|11905.03|11905.03|11906.43|11906.43|11906.51|11906.51|11905.03|11905.03|0
1643811150000|2022-02-02 14:12:30|11906.22|11906.22|11906.59|11906.59|11906.59|11906.59|11906.22|11906.22|0
1643811170000|2022-02-02 14:12:50|11905.61|11905.61|11906.59|11906.59|11906.59|11906.59|11905.61|11905.61|0
1643811180000|2022-02-02 14:13:00|11906.19|11906.19|11905.39|11905.39|11906.37|11906.37|11905.39|11905.39|0
1643811190000|2022-02-02 14:13:10|11905.55|11905.55|11905.26|11905.26|11905.55|11905.55|11905.26|11905.26|0
1643811200000|2022-02-02 14:13:20|11906.45|11906.45|11907.63|11907.63|11907.63|11907.63|11906.45|11906.45|0
1643811210000|2022-02-02 14:13:30|11907.4|11907.4|11907.4|11907.4|11907.4|11907.4|11907.4|11907.4|0
1643811220000|2022-02-02 14:13:40|11906.42|11906.42|11904.25|11904.25|11906.42|11906.42|11904.25|11904.25|0
1643811230000|2022-02-02 14:13:50|11904.65|11904.65|11905.29|11905.29|11905.29|11905.29|11904.65|11904.65|0
1643811240000|2022-02-02 14:14:00|11906.48|11906.48|11906.39|11906.39|11906.6|11906.6|11906.39|11906.39|0
1643811270000|2022-02-02 14:14:30|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|0
1643811290000|2022-02-02 14:14:50|11905.98|11905.98|11905.98|11905.98|11905.98|11905.98|11905.98|11905.98|0
1643811300000|2022-02-02 14:15:00|11905.81|11905.81|11906.54|11906.54|11906.54|11906.54|11905.81|11905.81|0
1643811310000|2022-02-02 14:15:10|11905.35|11905.35|11905|11905|11905.35|11905.35|11904.03|11904.03|0
1643811340000|2022-02-02 14:15:40|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|11905.17|0
1643811350000|2022-02-02 14:15:50|11905.52|11905.52|11905.86|11905.86|11906.84|11906.84|11905.52|11905.52|0
1643811360000|2022-02-02 14:16:00|11906.84|11906.84|11907.64|11907.64|11907.64|11907.64|11906.84|11906.84|0
1643811380000|2022-02-02 14:16:20|11908.04|11908.04|11908.04|11908.04|11908.04|11908.04|11908.04|11908.04|0
1643811390000|2022-02-02 14:16:30|11907.64|11907.64|11909.22|11909.22|11909.22|11909.22|11907.64|11907.64|0
1643811400000|2022-02-02 14:16:40|11909.34|11909.34|11909.34|11909.34|11909.34|11909.34|11909.34|11909.34|0
1643811410000|2022-02-02 14:16:50|11909|11909|11908.65|11908.65|11909|11909|11908.65|11908.65|0
1643811420000|2022-02-02 14:17:00|11908.25|11908.25|11910.24|11910.24|11910.24|11910.24|11908.25|11908.25|0
1643811430000|2022-02-02 14:17:10|11910.64|11910.64|11910.64|11910.64|11910.64|11910.64|11910.64|11910.64|0
1643811440000|2022-02-02 14:17:20|11910.24|11910.24|11910.24|11910.24|11910.64|11910.64|11910.24|11910.24|0
1643811450000|2022-02-02 14:17:30|11911.22|11911.22|11912.2|11912.2|11912.59|11912.59|11911.22|11911.22|0
1643811460000|2022-02-02 14:17:40|11912.59|11912.59|11912.59|11912.59|11912.59|11912.59|11912.59|11912.59|0
1643811470000|2022-02-02 14:17:50|11912.82|11912.82|11913.62|11913.62|11913.62|11913.62|11912.82|11912.82|0
1643811480000|2022-02-02 14:18:00|11914.8|11914.8|11911.54|11911.54|11914.8|11914.8|11911.54|11911.54|0
1643811490000|2022-02-02 14:18:10|11911.7|11911.7|11912.74|11912.74|11912.74|11912.74|11911.7|11911.7|0
1643811500000|2022-02-02 14:18:20|11912.39|11912.39|11912.22|11912.22|11912.39|11912.39|11912.22|11912.22|0
1643811510000|2022-02-02 14:18:30|11912.01|11912.01|11912.01|11912.01|11912.01|11912.01|11912.01|11912.01|0
1643811520000|2022-02-02 14:18:40|11911.51|11911.51|11911.09|11911.09|11911.51|11911.51|11911.07|11911.07|0
1643811540000|2022-02-02 14:19:00|11911.49|11911.49|11911.49|11911.49|11911.49|11911.49|11911.49|11911.49|0
1643811550000|2022-02-02 14:19:10|11911.37|11911.37|11911.37|11911.37|11911.37|11911.37|11911.25|11911.25|0
1643811570000|2022-02-02 14:19:30|11910.18|11910.18|11910.34|11910.34|11910.34|11910.34|11910.13|11910.13|0
1643811580000|2022-02-02 14:19:40|11909.94|11909.94|11909.94|11909.94|11911.12|11911.12|11909.94|11909.94|0
1643811590000|2022-02-02 14:19:50|11910.15|11910.15|11912.72|11912.72|11912.72|11912.72|11910.15|11910.15|0
1643811610000|2022-02-02 14:20:10|11913.12|11913.12|11912.39|11912.39|11913.12|11913.12|11912.22|11912.22|0
1643811620000|2022-02-02 14:20:20|11912.04|11912.04|11911.89|11911.89|11912.04|11912.04|11911.89|11911.89|0
1643811630000|2022-02-02 14:20:30|11912.87|11912.87|11913.85|11913.85|11913.85|11913.85|11912.87|11912.87|0
1643811640000|2022-02-02 14:20:40|11913.45|11913.45|11912.47|11912.47|11913.45|11913.45|11912.47|11912.47|0
1643811650000|2022-02-02 14:20:50|11913.45|11913.45|11912.7|11912.7|11913.45|11913.45|11912.47|11912.47|0
1643811670000|2022-02-02 14:21:10|11911.72|11911.72|11911.72|11911.72|11911.72|11911.72|11911.72|11911.72|0
1643811700000|2022-02-02 14:21:40|11911.95|11911.95|11912.16|11912.16|11912.39|11912.39|11911.95|11911.95|0
1643811750000|2022-02-02 14:22:30|11912.51|11912.51|11912.51|11912.51|11912.51|11912.51|11912.51|11912.51|0
1643811760000|2022-02-02 14:22:40|11912.39|11912.39|11911.2|11911.2|11912.39|11912.39|11911.2|11911.2|0
1643811770000|2022-02-02 14:22:50|11911.36|11911.36|11911.2|11911.2|11911.36|11911.36|11911.2|11911.2|0
1643811780000|2022-02-02 14:23:00|11910.56|11910.56|11909.03|11909.03|11910.56|11910.56|11909.03|11909.03|0
1643811790000|2022-02-02 14:23:10|11908.53|11908.53|11908.53|11908.53|11908.53|11908.53|11908.53|11908.53|0
1643811810000|2022-02-02 14:23:30|11909.51|11909.51|11909.51|11909.51|11909.51|11909.51|11909.51|11909.51|0
1643811820000|2022-02-02 14:23:40|11909.62|11909.62|11909.41|11909.41|11909.62|11909.62|11909.41|11909.41|0
1643811830000|2022-02-02 14:23:50|11909.52|11909.52|11909.4|11909.4|11909.52|11909.52|11909.4|11909.4|0
1643811840000|2022-02-02 14:24:00|11909.14|11909.14|11909.02|11909.02|11909.14|11909.14|11909.02|11909.02|0
1643811880000|2022-02-02 14:24:40|11909.37|11909.37|11909.37|11909.37|11909.37|11909.37|11909.37|11909.37|0
1643811890000|2022-02-02 14:24:50|11909.44|11909.44|11910.21|11910.21|11910.21|11910.21|11909.44|11909.44|0
1643811900000|2022-02-02 14:25:00|11910|11910|11910.12|11910.12|11910.12|11910.12|11910|11910|0
1643811910000|2022-02-02 14:25:10|11910.38|11910.38|11910.38|11910.38|11910.38|11910.38|11910.38|11910.38|0
1643811920000|2022-02-02 14:25:20|11909.06|11909.06|11910.73|11910.73|11910.73|11910.73|11909.06|11909.06|0
1643811950000|2022-02-02 14:25:50|11910.58|11910.58|11914.66|11914.66|11914.66|11914.66|11910.58|11910.58|0
1643811960000|2022-02-02 14:26:00|11915.01|11915.01|11915.54|11915.54|11915.56|11915.56|11915.01|11915.01|0
1643811970000|2022-02-02 14:26:10|11915.95|11915.95|11917.29|11917.29|11917.29|11917.29|11915.95|11915.95|0
1643811980000|2022-02-02 14:26:20|11917.31|11917.31|11917.63|11917.63|11917.63|11917.63|11917.31|11917.31|0
1643811990000|2022-02-02 14:26:30|11917.97|11917.97|11917.97|11917.97|11917.97|11917.97|11917.97|11917.97|0
1643812010000|2022-02-02 14:26:50|11918.95|11918.95|11918.95|11918.95|11918.95|11918.95|11918.95|11918.95|0
1643812020000|2022-02-02 14:27:00|11918.55|11918.55|11919.08|11919.08|11919.08|11919.08|11918.45|11918.45|0
1643812030000|2022-02-02 14:27:10|11919.25|11919.25|11919.29|11919.29|11919.69|11919.69|11919.25|11919.25|0
1643812040000|2022-02-02 14:27:20|11918.89|11918.89|11918.89|11918.89|11918.89|11918.89|11918.89|11918.89|0
1643812060000|2022-02-02 14:27:40|11919.13|11919.13|11917.29|11917.29|11919.25|11919.25|11917.29|11917.29|0
1643812070000|2022-02-02 14:27:50|11917.06|11917.06|11917.06|11917.06|11917.06|11917.06|11917.06|11917.06|0
1643812100000|2022-02-02 14:28:20|11916.66|11916.66|11916.41|11916.41|11916.66|11916.66|11916.41|11916.41|0
1643812110000|2022-02-02 14:28:30|11916.54|11916.54|11916.54|11916.54|11916.54|11916.54|11916.54|11916.54|0
1643812130000|2022-02-02 14:28:50|11916.71|11916.71|11916.71|11916.71|11916.71|11916.71|11916.71|11916.71|0
1643812140000|2022-02-02 14:29:00|11917.21|11917.21|11918.12|11918.12|11918.12|11918.12|11917.21|11917.21|0
1643812150000|2022-02-02 14:29:10|11918.38|11918.38|11917.46|11917.46|11918.64|11918.64|11917.46|11917.46|0
1643812160000|2022-02-02 14:29:20|11916.48|11916.48|11915.93|11915.93|11916.48|11916.48|11915.72|11915.72|0
1643812170000|2022-02-02 14:29:30|11915.13|11915.13|11914.65|11914.65|11915.13|11915.13|11914.39|11914.39|0
1643812200000|2022-02-02 14:30:00|11915.05|11915.05|11918.54|11918.54|11918.93|11918.93|11915.05|11915.05|0
1643812210000|2022-02-02 14:30:10|11918.66|11918.66|11921.5|11921.5|11921.5|11921.5|11918.66|11918.66|0
1643812220000|2022-02-02 14:30:20|11921.85|11921.85|11923.59|11923.59|11923.59|11923.59|11921.85|11921.85|0
1643812230000|2022-02-02 14:30:30|11923.8|11923.8|11922.42|11922.42|11923.8|11923.8|11922.42|11922.42|0
1643812240000|2022-02-02 14:30:40|11921.24|11921.24|11920.45|11920.45|11921.24|11921.24|11918.93|11918.93|0
1643812250000|2022-02-02 14:30:50|11920.19|11920.19|11918.05|11918.05|11920.45|11920.45|11918.05|11918.05|0
1643812260000|2022-02-02 14:31:00|11919.03|11919.03|11918.16|11918.16|11919.03|11919.03|11918.16|11918.16|0
1643812270000|2022-02-02 14:31:10|11918.28|11918.28|11918.28|11918.28|11918.28|11918.28|11918.28|11918.28|0
1643812280000|2022-02-02 14:31:20|11917.09|11917.09|11918.87|11918.87|11919.07|11919.07|11917.09|11917.09|0
1643812290000|2022-02-02 14:31:30|11918.99|11918.99|11918.06|11918.06|11919.25|11919.25|11918.06|11918.06|0
1643812300000|2022-02-02 14:31:40|11917.9|11917.9|11918.88|11918.88|11919.86|11919.86|11917.9|11917.9|0
1643812330000|2022-02-02 14:32:10|11918.71|11918.71|11918.71|11918.71|11918.71|11918.71|11918.71|11918.71|0
1643812340000|2022-02-02 14:32:20|11919.06|11919.06|11922.2|11922.2|11922.2|11922.2|11919.06|11919.06|0
1643812350000|2022-02-02 14:32:30|11922.37|11922.37|11922.98|11922.98|11922.98|11922.98|11922.37|11922.37|0
1643812360000|2022-02-02 14:32:40|11924.17|11924.17|11924.17|11924.17|11924.17|11924.17|11924.17|11924.17|0
1643812380000|2022-02-02 14:33:00|11924.97|11924.97|11923.94|11923.94|11925.76|11925.76|11923.6|11923.6|0
1643812390000|2022-02-02 14:33:10|11924.34|11924.34|11926.3|11926.3|11926.3|11926.3|11924.34|11924.34|0
1643812400000|2022-02-02 14:33:20|11926.48|11926.48|11926.25|11926.25|11926.48|11926.48|11925.9|11925.9|0
1643812410000|2022-02-02 14:33:30|11925.06|11925.06|11925.06|11925.06|11925.06|11925.06|11925.06|11925.06|0
1643812420000|2022-02-02 14:33:40|11925.27|11925.27|11925.9|11925.9|11925.9|11925.9|11925.27|11925.27|0
1643812430000|2022-02-02 14:33:50|11925.95|11925.95|11925.59|11925.59|11925.95|11925.95|11925.59|11925.59|0
1643812440000|2022-02-02 14:34:00|11925.2|11925.2|11925.42|11925.42|11925.42|11925.42|11925.2|11925.2|0
1643812450000|2022-02-02 14:34:10|11925.02|11925.02|11925.02|11925.02|11925.02|11925.02|11925.02|11925.02|0
1643812460000|2022-02-02 14:34:20|11926.21|11926.21|11926.21|11926.21|11926.61|11926.61|11926.21|11926.21|0
1643812470000|2022-02-02 14:34:30|11927.4|11927.4|11927.66|11927.66|11927.66|11927.66|11927.4|11927.4|0
1643812500000|2022-02-02 14:35:00|11927.45|11927.45|11928.77|11928.77|11928.77|11928.77|11927.45|11927.45|0
1643812510000|2022-02-02 14:35:10|11929|11929|11930.42|11930.42|11930.42|11930.42|11929|11929|0
1643812520000|2022-02-02 14:35:20|11928.46|11928.46|11930.23|11930.23|11930.66|11930.66|11928.46|11928.46|0
1643812530000|2022-02-02 14:35:30|11930|11930|11930.82|11930.82|11930.82|11930.82|11930|11930|0
1643812550000|2022-02-02 14:35:50|11931.22|11931.22|11931.22|11931.22|11931.22|11931.22|11931.22|11931.22|0
1643812560000|2022-02-02 14:36:00|11931.11|11931.11|11930.63|11930.63|11931.13|11931.13|11930.39|11930.39|0
1643812570000|2022-02-02 14:36:10|11929.94|11929.94|11930.49|11930.49|11930.74|11930.74|11929.94|11929.94|0
1643812580000|2022-02-02 14:36:20|11930.25|11930.25|11935.11|11935.11|11935.11|11935.11|11930.25|11930.25|0
1643812590000|2022-02-02 14:36:30|11935.27|11935.27|11935.1|11935.1|11935.27|11935.27|11934.12|11934.12|0
1643812600000|2022-02-02 14:36:40|11934.12|11934.12|11936.55|11936.55|11936.55|11936.55|11934.12|11934.12|0
1643812610000|2022-02-02 14:36:50|11935.57|11935.57|11934.85|11934.85|11935.83|11935.83|11934.85|11934.85|0
1643812620000|2022-02-02 14:37:00|11934.45|11934.45|11935.75|11935.75|11935.75|11935.75|11934.45|11934.45|0
1643812630000|2022-02-02 14:37:10|11936.15|11936.15|11936.3|11936.3|11936.3|11936.3|11936.15|11936.15|0
1643812640000|2022-02-02 14:37:20|11936.7|11936.7|11936.21|11936.21|11936.7|11936.7|11936.21|11936.21|0
1643812660000|2022-02-02 14:37:40|11937.19|11937.19|11937.9|11937.9|11937.9|11937.9|11937.19|11937.19|0
1643812670000|2022-02-02 14:37:50|11939.86|11939.86|11941.17|11941.17|11941.17|11941.17|11939.86|11939.86|0
1643812680000|2022-02-02 14:38:00|11941.52|11941.52|11941.92|11941.92|11941.92|11941.92|11940.54|11940.54|0
1643812700000|2022-02-02 14:38:20|11940.94|11940.94|11941.92|11941.92|11941.92|11941.92|11940.94|11940.94|0
1643812710000|2022-02-02 14:38:30|11941.23|11941.23|11941.72|11941.72|11941.72|11941.72|11939.56|11939.56|0
1643812730000|2022-02-02 14:38:50|11941.6|11941.6|11941.6|11941.6|11941.6|11941.6|11941.6|11941.6|0
1643812740000|2022-02-02 14:39:00|11941.21|11941.21|11938.24|11938.24|11941.21|11941.21|11938.24|11938.24|0
1643812750000|2022-02-02 14:39:10|11937.9|11937.9|11937.38|11937.38|11937.9|11937.9|11937.38|11937.38|0
1643812760000|2022-02-02 14:39:20|11937.78|11937.78|11937.78|11937.78|11937.78|11937.78|11937.78|11937.78|0
1643812770000|2022-02-02 14:39:30|11936.59|11936.59|11936.87|11936.87|11936.99|11936.99|11936.01|11936.01|0
1643812780000|2022-02-02 14:39:40|11936.61|11936.61|11935.42|11935.42|11936.61|11936.61|11935.42|11935.42|0
1643812790000|2022-02-02 14:39:50|11933.46|11933.46|11933.46|11933.46|11933.46|11933.46|11933.46|11933.46|0
1643812800000|2022-02-02 14:40:00|11933.07|11933.07|11931.7|11931.7|11934.04|11934.04|11931.7|11931.7|0
1643812810000|2022-02-02 14:40:10|11931.68|11931.68|11928.25|11928.25|11931.68|11931.68|11928.25|11928.25|0
1643812820000|2022-02-02 14:40:20|11927.83|11927.83|11922.15|11922.15|11927.83|11927.83|11922.15|11922.15|0
1643812830000|2022-02-02 14:40:30|11922.02|11922.02|11921.62|11921.62|11922.02|11922.02|11921.62|11921.62|0
1643812840000|2022-02-02 14:40:40|11920.44|11920.44|11920.64|11920.64|11920.64|11920.64|11919.46|11919.46|0
1643812850000|2022-02-02 14:40:50|11921.62|11921.62|11919.98|11919.98|11921.62|11921.62|11919.98|11919.98|0
1643812860000|2022-02-02 14:41:00|11920.96|11920.96|11927.6|11927.6|11927.6|11927.6|11920.96|11920.96|0
1643812870000|2022-02-02 14:41:10|11927.84|11927.84|11928.17|11928.17|11928.17|11928.17|11927.84|11927.84|0
1643812880000|2022-02-02 14:41:20|11929.36|11929.36|11928.15|11928.15|11929.36|11929.36|11928.15|11928.15|0
1643812890000|2022-02-02 14:41:30|11927.78|11927.78|11927.53|11927.53|11928.76|11928.76|11927.18|11927.18|0
1643812900000|2022-02-02 14:41:40|11927.27|11927.27|11927.27|11927.27|11927.27|11927.27|11927.27|11927.27|0
1643812910000|2022-02-02 14:41:50|11926.29|11926.29|11925.03|11925.03|11926.29|11926.29|11925.03|11925.03|0
1643812920000|2022-02-02 14:42:00|11926.01|11926.01|11926.35|11926.35|11926.35|11926.35|11926.01|11926.01|0
1643812930000|2022-02-02 14:42:10|11926.75|11926.75|11926.75|11926.75|11926.75|11926.75|11926.75|11926.75|0
1643812940000|2022-02-02 14:42:20|11925.77|11925.77|11924.66|11924.66|11926.01|11926.01|11924.66|11924.66|0
1643812950000|2022-02-02 14:42:30|11924.26|11924.26|11925.06|11925.06|11925.06|11925.06|11924.26|11924.26|0
1643812960000|2022-02-02 14:42:40|11924.66|11924.66|11921.62|11921.62|11924.66|11924.66|11921.62|11921.62|0
1643812970000|2022-02-02 14:42:50|11920.44|11920.44|11920.44|11920.44|11920.44|11920.44|11920.44|11920.44|0
1643812980000|2022-02-02 14:43:00|11920.18|11920.18|11920.18|11920.18|11920.18|11920.18|11920.18|11920.18|0
1643812990000|2022-02-02 14:43:10|11918.99|11918.99|11918.47|11918.47|11918.99|11918.99|11918.47|11918.47|0
1643813000000|2022-02-02 14:43:20|11919.45|11919.45|11919.27|11919.27|11919.45|11919.45|11918.47|11918.47|0
1643813010000|2022-02-02 14:43:30|11918.09|11918.09|11918.09|11918.09|11918.09|11918.09|11918.09|11918.09|0
1643813030000|2022-02-02 14:43:50|11917.69|11917.69|11912.52|11912.52|11917.69|11917.69|11912.52|11912.52|0
1643813040000|2022-02-02 14:44:00|11912.37|11912.37|11910.97|11910.97|11912.37|11912.37|11909.99|11909.99|0
1643813050000|2022-02-02 14:44:10|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|0
1643813070000|2022-02-02 14:44:30|11911.41|11911.41|11911.02|11911.02|11911.41|11911.41|11911.02|11911.02|0
1643813080000|2022-02-02 14:44:40|11912|11912|11915.23|11915.23|11915.57|11915.57|11912|11912|0
1643813090000|2022-02-02 14:44:50|11915.62|11915.62|11915.62|11915.62|11915.62|11915.62|11915.62|11915.62|0
1643813100000|2022-02-02 14:45:00|11915.37|11915.37|11916.35|11916.35|11916.35|11916.35|11915.25|11915.25|0
1643813110000|2022-02-02 14:45:10|11915.95|11915.95|11913.17|11913.17|11915.95|11915.95|11913.17|11913.17|0
1643813120000|2022-02-02 14:45:20|11912.91|11912.91|11912.79|11912.79|11912.91|11912.91|11911.56|11911.56|0
1643813130000|2022-02-02 14:45:30|11910.83|11910.83|11910.43|11910.43|11910.83|11910.83|11910.43|11910.43|0
1643813150000|2022-02-02 14:45:50|11910.55|11910.55|11910.55|11910.55|11910.55|11910.55|11910.55|11910.55|0
1643813160000|2022-02-02 14:46:00|11909.57|11909.57|11907.36|11907.36|11909.57|11909.57|11907.36|11907.36|0
1643813170000|2022-02-02 14:46:10|11907.01|11907.01|11903.06|11903.06|11907.01|11907.01|11903.06|11903.06|0
1643813180000|2022-02-02 14:46:20|11902.85|11902.85|11900.68|11900.68|11902.85|11902.85|11900.68|11900.68|0
1643813200000|2022-02-02 14:46:40|11900.47|11900.47|11900.74|11900.74|11900.87|11900.87|11900.47|11900.47|0
1643813210000|2022-02-02 14:46:50|11900.87|11900.87|11900.01|11900.01|11900.95|11900.95|11899.76|11899.76|0
1643813220000|2022-02-02 14:47:00|11900.41|11900.41|11900.41|11900.41|11900.81|11900.81|11900.41|11900.41|0
1643813240000|2022-02-02 14:47:20|11899.43|11899.43|11899.43|11899.43|11899.43|11899.43|11899.43|11899.43|0
1643813250000|2022-02-02 14:47:30|11899.09|11899.09|11899.09|11899.09|11899.09|11899.09|11899.09|11899.09|0
1643813260000|2022-02-02 14:47:40|11899.49|11899.49|11899.77|11899.77|11900.96|11900.96|11898.58|11898.58|0
1643813270000|2022-02-02 14:47:50|11899.98|11899.98|11898.94|11898.94|11899.98|11899.98|11898.94|11898.94|0
1643813280000|2022-02-02 14:48:00|11899.07|11899.07|11900.48|11900.48|11900.69|11900.69|11898.52|11898.52|0
1643813290000|2022-02-02 14:48:10|11900.09|11900.09|11900.43|11900.43|11900.43|11900.43|11900.09|11900.09|0
1643813300000|2022-02-02 14:48:20|11900.55|11900.55|11900.55|11900.55|11900.55|11900.55|11900.55|11900.55|0
1643813310000|2022-02-02 14:48:30|11901.53|11901.53|11901.73|11901.73|11901.73|11901.73|11901.53|11901.53|0
1643813320000|2022-02-02 14:48:40|11901.43|11901.43|11901.43|11901.43|11901.43|11901.43|11901.43|11901.43|0
1643813330000|2022-02-02 14:48:50|11901.55|11901.55|11901.95|11901.95|11902.35|11902.35|11901.55|11901.55|0
1643813340000|2022-02-02 14:49:00|11903.13|11903.13|11900.96|11900.96|11903.13|11903.13|11900.96|11900.96|0
1643813350000|2022-02-02 14:49:10|11901.12|11901.12|11901.12|11901.12|11901.12|11901.12|11901.12|11901.12|0
1643813360000|2022-02-02 14:49:20|11900.61|11900.61|11900.21|11900.21|11900.61|11900.61|11900.21|11900.21|0
1643813370000|2022-02-02 14:49:30|11900|11900|11899.11|11899.11|11900|11900|11899.11|11899.11|0
1643813380000|2022-02-02 14:49:40|11900.09|11900.09|11898.12|11898.12|11900.09|11900.09|11898.12|11898.12|0
1643813390000|2022-02-02 14:49:50|11897.86|11897.86|11896.05|11896.05|11897.86|11897.86|11896.05|11896.05|0
1643813400000|2022-02-02 14:50:00|11895.63|11895.63|11898.09|11898.09|11898.09|11898.09|11894.9|11894.9|0
1643813410000|2022-02-02 14:50:10|11898.08|11898.08|11900.26|11900.26|11900.26|11900.26|11898.04|11898.04|0
1643813420000|2022-02-02 14:50:20|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|0
1643813430000|2022-02-02 14:50:30|11900.44|11900.44|11900.09|11900.09|11900.44|11900.44|11899.75|11899.75|0
1643813440000|2022-02-02 14:50:40|11899.11|11899.11|11898.71|11898.71|11899.11|11899.11|11897.93|11897.93|0
1643813470000|2022-02-02 14:51:10|11898.37|11898.37|11900.14|11900.14|11900.14|11900.14|11898.37|11898.37|0
1643813480000|2022-02-02 14:51:20|11899.98|11899.98|11901.9|11901.9|11901.9|11901.9|11899.98|11899.98|0
1643813490000|2022-02-02 14:51:30|11901.51|11901.51|11907.31|11907.31|11907.31|11907.31|11901.51|11901.51|0
1643813500000|2022-02-02 14:51:40|11908.29|11908.29|11906.51|11906.51|11908.29|11908.29|11906.51|11906.51|0
1643813510000|2022-02-02 14:51:50|11906.11|11906.11|11906.11|11906.11|11906.11|11906.11|11906.11|11906.11|0
1643813520000|2022-02-02 14:52:00|11905.71|11905.71|11903.99|11903.99|11905.71|11905.71|11903.99|11903.99|0
1643813540000|2022-02-02 14:52:20|11905.95|11905.95|11906.35|11906.35|11906.35|11906.35|11905.95|11905.95|0
1643813550000|2022-02-02 14:52:30|11906.51|11906.51|11907.83|11907.83|11908.23|11908.23|11906.51|11906.51|0
1643813560000|2022-02-02 14:52:40|11908.04|11908.04|11908.04|11908.04|11908.04|11908.04|11908.04|11908.04|0
1643813580000|2022-02-02 14:53:00|11908.44|11908.44|11909.42|11909.42|11909.42|11909.42|11908.44|11908.44|0
1643813590000|2022-02-02 14:53:10|11911.79|11911.79|11913.56|11913.56|11913.56|11913.56|11911.79|11911.79|0
1643813600000|2022-02-02 14:53:20|11913.3|11913.3|11913.3|11913.3|11913.3|11913.3|11913.3|11913.3|0
1643813610000|2022-02-02 14:53:30|11912.12|11912.12|11911.93|11911.93|11912.12|11912.12|11911.54|11911.54|0
1643813620000|2022-02-02 14:53:40|11911.73|11911.73|11911.73|11911.73|11911.73|11911.73|11911.73|11911.73|0
1643813630000|2022-02-02 14:53:50|11912.13|11912.13|11911.71|11911.71|11912.9|11912.9|11910.94|11910.94|0
1643813640000|2022-02-02 14:54:00|11912.11|11912.11|11911.37|11911.37|11912.11|11912.11|11911.37|11911.37|0
1643813650000|2022-02-02 14:54:10|11910.39|11910.39|11910.58|11910.58|11910.58|11910.58|11909.09|11909.09|0
1643813660000|2022-02-02 14:54:20|11910.38|11910.38|11909.18|11909.18|11910.38|11910.38|11909.18|11909.18|0
1643813670000|2022-02-02 14:54:30|11908.79|11908.79|11909.24|11909.24|11909.58|11909.58|11908.79|11908.79|0
1643813680000|2022-02-02 14:54:40|11910.22|11910.22|11910.22|11910.22|11910.22|11910.22|11910.22|11910.22|0
1643813700000|2022-02-02 14:55:00|11909.82|11909.82|11909.47|11909.47|11910.22|11910.22|11909.47|11909.47|0
1643813710000|2022-02-02 14:55:10|11909.64|11909.64|11909.64|11909.64|11909.64|11909.64|11909.64|11909.64|0
1643813730000|2022-02-02 14:55:30|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|11908.94|0
1643813740000|2022-02-02 14:55:40|11906.98|11906.98|11906.98|11906.98|11906.98|11906.98|11906.98|11906.98|0
1643813750000|2022-02-02 14:55:50|11907.32|11907.32|11906.98|11906.98|11907.32|11907.32|11906.98|11906.98|0
1643813760000|2022-02-02 14:56:00|11906.58|11906.58|11905.54|11905.54|11906.58|11906.58|11904.56|11904.56|0
1643813770000|2022-02-02 14:56:10|11905.39|11905.39|11904.13|11904.13|11905.39|11905.39|11904.13|11904.13|0
1643813780000|2022-02-02 14:56:20|11905.1|11905.1|11907.39|11907.39|11907.39|11907.39|11905.1|11905.1|0
1643813790000|2022-02-02 14:56:30|11908.37|11908.37|11907.19|11907.19|11910.33|11910.33|11907.19|11907.19|0
1643813800000|2022-02-02 14:56:40|11908.17|11908.17|11909.28|11909.28|11909.28|11909.28|11908.09|11908.09|0
1643813810000|2022-02-02 14:56:50|11909.02|11909.02|11909.02|11909.02|11909.02|11909.02|11909.02|11909.02|0
1643813820000|2022-02-02 14:57:00|11908.62|11908.62|11908.4|11908.4|11909.02|11909.02|11908.39|11908.39|0
1643813830000|2022-02-02 14:57:10|11908.28|11908.28|11906.87|11906.87|11908.28|11908.28|11906.87|11906.87|0
1643813840000|2022-02-02 14:57:20|11906.75|11906.75|11905.19|11905.19|11906.75|11906.75|11904.79|11904.79|0
1643813850000|2022-02-02 14:57:30|11905.58|11905.58|11905.58|11905.58|11905.58|11905.58|11905.58|11905.58|0
1643813870000|2022-02-02 14:57:50|11905.93|11905.93|11906.97|11906.97|11906.97|11906.97|11905.93|11905.93|0
1643813880000|2022-02-02 14:58:00|11907.31|11907.31|11908.51|11908.51|11908.51|11908.51|11907.31|11907.31|0
1643813890000|2022-02-02 14:58:10|11908.63|11908.63|11908.63|11908.63|11908.63|11908.63|11908.63|11908.63|0
1643813900000|2022-02-02 14:58:20|11908.78|11908.78|11908.69|11908.69|11909.04|11909.04|11908.69|11908.69|0
1643813910000|2022-02-02 14:58:30|11908.48|11908.48|11907.85|11907.85|11908.48|11908.48|11907.85|11907.85|0
1643813920000|2022-02-02 14:58:40|11908.08|11908.08|11908.13|11908.13|11908.13|11908.13|11908.08|11908.08|0
1643813930000|2022-02-02 14:58:50|11907.74|11907.74|11907.84|11907.84|11907.84|11907.84|11907.74|11907.74|0
1643813950000|2022-02-02 14:59:10|11908.18|11908.18|11908.18|11908.18|11908.18|11908.18|11908.18|11908.18|0
1643813960000|2022-02-02 14:59:20|11908.38|11908.38|11909.56|11909.56|11909.56|11909.56|11908.38|11908.38|0
1643813970000|2022-02-02 14:59:30|11909.16|11909.16|11906.59|11906.59|11909.16|11909.16|11906.59|11906.59|0
1643813980000|2022-02-02 14:59:40|11907.39|11907.39|11907.78|11907.78|11907.78|11907.78|11907.39|11907.39|0
1643813990000|2022-02-02 14:59:50|11907.62|11907.62|11907.62|11907.62|11907.62|11907.62|11907.62|11907.62|0
1643814000000|2022-02-02 15:00:00|11908.81|11908.81|11909.62|11909.62|11910.19|11910.19|11908.81|11908.81|0
1643814010000|2022-02-02 15:00:10|11911.02|11911.02|11911.35|11911.35|11911.35|11911.35|11911.02|11911.02|0
1643814020000|2022-02-02 15:00:20|11910.16|11910.16|11909.02|11909.02|11910.16|11910.16|11909.02|11909.02|0
1643814030000|2022-02-02 15:00:30|11909.42|11909.42|11909.78|11909.78|11909.78|11909.78|11909.42|11909.42|0
1643814050000|2022-02-02 15:00:50|11910.97|11910.97|11910.97|11910.97|11910.97|11910.97|11910.97|11910.97|0
1643814060000|2022-02-02 15:01:00|11910.57|11910.57|11913.24|11913.24|11913.36|11913.36|11910.57|11910.57|0
1643814070000|2022-02-02 15:01:10|11914.22|11914.22|11913.96|11913.96|11914.22|11914.22|11913.96|11913.96|0
1643814080000|2022-02-02 15:01:20|11914.31|11914.31|11912.59|11912.59|11914.31|11914.31|11912.24|11912.24|0
1643814090000|2022-02-02 15:01:30|11912.38|11912.38|11912.78|11912.78|11912.78|11912.78|11912.38|11912.38|0
1643814100000|2022-02-02 15:01:40|11915.72|11915.72|11915.92|11915.92|11915.92|11915.92|11915.72|11915.72|0
1643814110000|2022-02-02 15:01:50|11915.85|11915.85|11919.15|11919.15|11919.15|11919.15|11915.81|11915.81|0
1643814120000|2022-02-02 15:02:00|11920.34|11920.34|11921.88|11921.88|11921.88|11921.88|11920.34|11920.34|0
1643814130000|2022-02-02 15:02:10|11923.07|11923.07|11922.78|11922.78|11923.07|11923.07|11922.09|11922.09|0
1643814140000|2022-02-02 15:02:20|11923.12|11923.12|11923.33|11923.33|11923.33|11923.33|11923.12|11923.12|0
1643814150000|2022-02-02 15:02:30|11924.52|11924.52|11924.31|11924.31|11924.52|11924.52|11924.31|11924.31|0
1643814160000|2022-02-02 15:02:40|11925.29|11925.29|11925.45|11925.45|11925.45|11925.45|11925.29|11925.29|0
1643814170000|2022-02-02 15:02:50|11924.26|11924.26|11925.24|11925.24|11925.24|11925.24|11924.26|11924.26|0
1643814180000|2022-02-02 15:03:00|11926.22|11926.22|11928.39|11928.39|11928.39|11928.39|11926.22|11926.22|0
1643814190000|2022-02-02 15:03:10|11928.53|11928.53|11928.53|11928.53|11928.53|11928.53|11928.53|11928.53|0
1643814200000|2022-02-02 15:03:20|11928.88|11928.88|11929.22|11929.22|11929.22|11929.22|11928.88|11928.88|0
1643814220000|2022-02-02 15:03:40|11928.24|11928.24|11928.04|11928.04|11928.24|11928.24|11927.06|11927.06|0
1643814230000|2022-02-02 15:03:50|11927.64|11927.64|11925.87|11925.87|11927.64|11927.64|11925.47|11925.47|0
1643814240000|2022-02-02 15:04:00|11925.52|11925.52|11925.52|11925.52|11925.52|11925.52|11925.52|11925.52|0
1643814250000|2022-02-02 15:04:10|11924.34|11924.34|11923.6|11923.6|11924.34|11924.34|11923.6|11923.6|0
1643814260000|2022-02-02 15:04:20|11924.57|11924.57|11923.6|11923.6|11924.57|11924.57|11923.6|11923.6|0
1643814270000|2022-02-02 15:04:30|11922.41|11922.41|11922.51|11922.51|11922.51|11922.51|11922.41|11922.41|0
1643814280000|2022-02-02 15:04:40|11923.69|11923.69|11922.88|11922.88|11923.69|11923.69|11922.88|11922.88|0
1643814290000|2022-02-02 15:04:50|11923.86|11923.86|11923.86|11923.86|11923.86|11923.86|11923.86|11923.86|0
1643814300000|2022-02-02 15:05:00|11923.63|11923.63|11924.43|11924.43|11924.43|11924.43|11923.63|11923.63|0
1643814310000|2022-02-02 15:05:10|11924.83|11924.83|11924.56|11924.56|11924.9|11924.9|11924.56|11924.56|0
1643814320000|2022-02-02 15:05:20|11924.96|11924.96|11924.96|11924.96|11924.96|11924.96|11924.96|11924.96|0
1643814330000|2022-02-02 15:05:30|11925.2|11925.2|11925.32|11925.32|11925.32|11925.32|11925.2|11925.2|0
1643814350000|2022-02-02 15:05:50|11924.97|11924.97|11924.97|11924.97|11924.97|11924.97|11924.97|11924.97|0
1643814360000|2022-02-02 15:06:00|11925.32|11925.32|11925.09|11925.09|11925.44|11925.44|11925.09|11925.09|0
1643814380000|2022-02-02 15:06:20|11923.91|11923.91|11923.91|11923.91|11923.91|11923.91|11923.91|11923.91|0
1643814390000|2022-02-02 15:06:30|11925.09|11925.09|11926.36|11926.36|11926.36|11926.36|11925.06|11925.06|0
1643814400000|2022-02-02 15:06:40|11927.34|11927.34|11927.85|11927.85|11927.85|11927.85|11927.34|11927.34|0
1643814410000|2022-02-02 15:06:50|11928.25|11928.25|11928.25|11928.25|11928.25|11928.25|11928.25|11928.25|0
1643814420000|2022-02-02 15:07:00|11929.43|11929.43|11929.83|11929.83|11929.83|11929.83|11929.43|11929.43|0
1643814430000|2022-02-02 15:07:10|11929.62|11929.62|11930.83|11930.83|11930.83|11930.83|11929.62|11929.62|0
1643814440000|2022-02-02 15:07:20|11931.23|11931.23|11931.4|11931.4|11931.4|11931.4|11931.23|11931.23|0
1643814450000|2022-02-02 15:07:30|11931.05|11931.05|11931.26|11931.26|11931.26|11931.26|11931.05|11931.05|0
1643814460000|2022-02-02 15:07:40|11931.46|11931.46|11932.44|11932.44|11932.44|11932.44|11931.46|11931.46|0
1643814470000|2022-02-02 15:07:50|11932.81|11932.81|11933.02|11933.02|11933.02|11933.02|11932.81|11932.81|0
1643814480000|2022-02-02 15:08:00|11933.37|11933.37|11934.57|11934.57|11934.57|11934.57|11933.37|11933.37|0
1643814490000|2022-02-02 15:08:10|11934.65|11934.65|11934.65|11934.65|11934.65|11934.65|11934.65|11934.65|0
1643814500000|2022-02-02 15:08:20|11934.25|11934.25|11934.96|11934.96|11934.96|11934.96|11934.25|11934.25|0
1643814510000|2022-02-02 15:08:30|11936.15|11936.15|11936.41|11936.41|11936.41|11936.41|11936.15|11936.15|0
1643814520000|2022-02-02 15:08:40|11937.39|11937.39|11939.17|11939.17|11939.17|11939.17|11937.39|11937.39|0
1643814530000|2022-02-02 15:08:50|11938.77|11938.77|11940.85|11940.85|11940.85|11940.85|11938.77|11938.77|0
1643814540000|2022-02-02 15:09:00|11940.81|11940.81|11941.5|11941.5|11941.5|11941.5|11940.81|11940.81|0
1643814550000|2022-02-02 15:09:10|11940.52|11940.52|11943.54|11943.54|11943.54|11943.54|11940.52|11940.52|0
1643814560000|2022-02-02 15:09:20|11943.66|11943.66|11943.48|11943.48|11943.66|11943.66|11943.44|11943.44|0
1643814570000|2022-02-02 15:09:30|11944.46|11944.46|11944.65|11944.65|11944.81|11944.81|11944.46|11944.46|0
1643814580000|2022-02-02 15:09:40|11944.91|11944.91|11944.55|11944.55|11944.91|11944.91|11944.55|11944.55|0
1643814590000|2022-02-02 15:09:50|11944.43|11944.43|11943.96|11943.96|11944.43|11944.43|11943.96|11943.96|0
1643814600000|2022-02-02 15:10:00|11941.65|11941.65|11940.12|11940.12|11942.21|11942.21|11939.14|11939.14|0
1643814610000|2022-02-02 15:10:10|11940.82|11940.82|11940.82|11940.82|11940.82|11940.82|11940.82|11940.82|0
1643814620000|2022-02-02 15:10:20|11940.93|11940.93|11940.93|11940.93|11940.93|11940.93|11940.93|11940.93|0
1643814630000|2022-02-02 15:10:30|11939.75|11939.75|11941.24|11941.24|11941.24|11941.24|11939.75|11939.75|0
1643814640000|2022-02-02 15:10:40|11940.05|11940.05|11940.21|11940.21|11940.21|11940.21|11940.05|11940.05|0
1643814650000|2022-02-02 15:10:50|11941.18|11941.18|11941.18|11941.18|11941.18|11941.18|11941.18|11941.18|0
1643814660000|2022-02-02 15:11:00|11942.37|11942.37|11943.91|11943.91|11943.91|11943.91|11942.37|11942.37|0
1643814670000|2022-02-02 15:11:10|11944.7|11944.7|11944.45|11944.45|11944.7|11944.7|11944.1|11944.1|0
1643814690000|2022-02-02 15:11:30|11945.63|11945.63|11945.63|11945.63|11945.63|11945.63|11945.63|11945.63|0
1643814710000|2022-02-02 15:11:50|11945.8|11945.8|11945.8|11945.8|11945.8|11945.8|11945.8|11945.8|0
1643814720000|2022-02-02 15:12:00|11945.95|11945.95|11945.72|11945.72|11945.95|11945.95|11945.72|11945.72|0
1643814730000|2022-02-02 15:12:10|11944.74|11944.74|11946.31|11946.31|11946.31|11946.31|11944.74|11944.74|0
1643814740000|2022-02-02 15:12:20|11945.58|11945.58|11946.09|11946.09|11946.09|11946.09|11945.58|11945.58|0
1643814750000|2022-02-02 15:12:30|11944.91|11944.91|11944.91|11944.91|11944.91|11944.91|11944.91|11944.91|0
1643814760000|2022-02-02 15:12:40|11944.7|11944.7|11944.7|11944.7|11944.7|11944.7|11944.7|11944.7|0
1643814770000|2022-02-02 15:12:50|11945.03|11945.03|11945.03|11945.03|11945.03|11945.03|11945.03|11945.03|0
1643814780000|2022-02-02 15:13:00|11944.63|11944.63|11944.03|11944.03|11945.21|11945.21|11943.05|11943.05|0
1643814790000|2022-02-02 15:13:10|11943.05|11943.05|11943.05|11943.05|11943.05|11943.05|11943.05|11943.05|0
1643814800000|2022-02-02 15:13:20|11942.58|11942.58|11941.94|11941.94|11942.58|11942.58|11941.94|11941.94|0
1643814810000|2022-02-02 15:13:30|11941.54|11941.54|11941.94|11941.94|11941.94|11941.94|11941.54|11941.54|0
1643814820000|2022-02-02 15:13:40|11940.76|11940.76|11941.94|11941.94|11941.94|11941.94|11940.76|11940.76|0
1643814830000|2022-02-02 15:13:50|11942.34|11942.34|11944.51|11944.51|11944.51|11944.51|11942.34|11942.34|0
1643814840000|2022-02-02 15:14:00|11944.9|11944.9|11940.9|11940.9|11944.9|11944.9|11940.9|11940.9|0
1643814850000|2022-02-02 15:14:10|11939.71|11939.71|11939.5|11939.5|11939.71|11939.71|11939.5|11939.5|0
1643814860000|2022-02-02 15:14:20|11939.11|11939.11|11939.11|11939.11|11939.11|11939.11|11939.11|11939.11|0
1643814870000|2022-02-02 15:14:30|11939.5|11939.5|11939.39|11939.39|11939.5|11939.5|11939.39|11939.39|0
1643814880000|2022-02-02 15:14:40|11939.5|11939.5|11939.85|11939.85|11939.85|11939.85|11939.5|11939.5|0
1643814890000|2022-02-02 15:14:50|11939.97|11939.97|11939.97|11939.97|11939.97|11939.97|11939.97|11939.97|0
1643814900000|2022-02-02 15:15:00|11940.37|11940.37|11940.37|11940.37|11940.37|11940.37|11940.37|11940.37|0
1643814910000|2022-02-02 15:15:10|11939.97|11939.97|11938.78|11938.78|11939.97|11939.97|11938.78|11938.78|0
1643814930000|2022-02-02 15:15:30|11938.9|11938.9|11939.32|11939.32|11939.32|11939.32|11938.9|11938.9|0
1643814950000|2022-02-02 15:15:50|11939.55|11939.55|11938.34|11938.34|11939.55|11939.55|11938.34|11938.34|0
1643814960000|2022-02-02 15:16:00|11939.32|11939.32|11940.3|11940.3|11940.3|11940.3|11939.32|11939.32|0
1643814970000|2022-02-02 15:16:10|11939.9|11939.9|11940.3|11940.3|11940.3|11940.3|11939.9|11939.9|0
1643814980000|2022-02-02 15:16:20|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|0
1643814990000|2022-02-02 15:16:30|11941.51|11941.51|11941.17|11941.17|11941.86|11941.86|11941.17|11941.17|0
1643815000000|2022-02-02 15:16:40|11940.19|11940.19|11940.19|11940.19|11940.53|11940.53|11940.19|11940.19|0
1643815010000|2022-02-02 15:16:50|11942.15|11942.15|11942.15|11942.15|11942.15|11942.15|11942.15|11942.15|0
1643815020000|2022-02-02 15:17:00|11942.41|11942.41|11942.41|11942.41|11942.41|11942.41|11942.41|11942.41|0
1643815030000|2022-02-02 15:17:10|11942.15|11942.15|11942.15|11942.15|11942.15|11942.15|11941.35|11941.35|0
1643815050000|2022-02-02 15:17:30|11941.94|11941.94|11939.98|11939.98|11941.94|11941.94|11939.98|11939.98|0
1643815060000|2022-02-02 15:17:40|11939.58|11939.58|11937.85|11937.85|11939.58|11939.58|11937.85|11937.85|0
1643815070000|2022-02-02 15:17:50|11937.5|11937.5|11936.6|11936.6|11937.58|11937.58|11936.2|11936.2|0
1643815080000|2022-02-02 15:18:00|11935.62|11935.62|11930.06|11930.06|11935.62|11935.62|11930.06|11930.06|0
1643815090000|2022-02-02 15:18:10|11928.97|11928.97|11927.79|11927.79|11928.97|11928.97|11927.79|11927.79|0
1643815100000|2022-02-02 15:18:20|11928.76|11928.76|11928.37|11928.37|11928.76|11928.76|11928.37|11928.37|0
1643815110000|2022-02-02 15:18:30|11928.48|11928.48|11928.48|11928.48|11928.48|11928.48|11928.48|11928.48|0
1643815120000|2022-02-02 15:18:40|11928.24|11928.24|11926.96|11926.96|11928.24|11928.24|11926.96|11926.96|0
1643815130000|2022-02-02 15:18:50|11926.72|11926.72|11927.41|11927.41|11928.39|11928.39|11926.62|11926.62|0
1643815140000|2022-02-02 15:19:00|11927.01|11927.01|11927.94|11927.94|11928.91|11928.91|11925.77|11925.77|0
1643815150000|2022-02-02 15:19:10|11926.96|11926.96|11926.56|11926.56|11926.96|11926.96|11926.56|11926.56|0
1643815160000|2022-02-02 15:19:20|11925.58|11925.58|11928.03|11928.03|11928.18|11928.18|11925.58|11925.58|0
1643815170000|2022-02-02 15:19:30|11928.42|11928.42|11928.42|11928.42|11928.42|11928.42|11928.42|11928.42|0
1643815180000|2022-02-02 15:19:40|11927.44|11927.44|11928.82|11928.82|11930.38|11930.38|11927.44|11927.44|0
1643815190000|2022-02-02 15:19:50|11929.8|11929.8|11929.8|11929.8|11929.8|11929.8|11929.8|11929.8|0
1643815200000|2022-02-02 15:20:00|11929.96|11929.96|11930.17|11930.17|11930.17|11930.17|11929.19|11929.19|0
1643815210000|2022-02-02 15:20:10|11930.33|11930.33|11930.33|11930.33|11931.51|11931.51|11930.33|11930.33|0
1643815230000|2022-02-02 15:20:30|11930.56|11930.56|11930.22|11930.22|11930.56|11930.56|11930.22|11930.22|0
1643815240000|2022-02-02 15:20:40|11931.2|11931.2|11930.22|11930.22|11931.2|11931.2|11930.22|11930.22|0
1643815250000|2022-02-02 15:20:50|11929.82|11929.82|11928.86|11928.86|11929.82|11929.82|11928.86|11928.86|0
1643815260000|2022-02-02 15:21:00|11927.88|11927.88|11922.58|11922.58|11927.88|11927.88|11922.58|11922.58|0
1643815270000|2022-02-02 15:21:10|11924.54|11924.54|11924.68|11924.68|11924.68|11924.68|11923.49|11923.49|0
1643815280000|2022-02-02 15:21:20|11923.7|11923.7|11923.58|11923.58|11925.54|11925.54|11923.47|11923.47|0
1643815290000|2022-02-02 15:21:30|11926.52|11926.52|11925.94|11925.94|11926.52|11926.52|11923.29|11923.29|0
1643815300000|2022-02-02 15:21:40|11926.17|11926.17|11925.19|11925.19|11926.17|11926.17|11925.19|11925.19|0
1643815310000|2022-02-02 15:21:50|11925.43|11925.43|11925.54|11925.54|11925.54|11925.54|11925.43|11925.43|0
1643815320000|2022-02-02 15:22:00|11927.5|11927.5|11927.32|11927.32|11927.5|11927.5|11927.32|11927.32|0
1643815330000|2022-02-02 15:22:10|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|11926.34|0
1643815340000|2022-02-02 15:22:20|11925.94|11925.94|11925.27|11925.27|11925.94|11925.94|11925.27|11925.27|0
1643815350000|2022-02-02 15:22:30|11924.68|11924.68|11924.57|11924.57|11924.68|11924.68|11924.57|11924.57|0
1643815360000|2022-02-02 15:22:40|11924.78|11924.78|11923.56|11923.56|11925.74|11925.74|11923.56|11923.56|0
1643815370000|2022-02-02 15:22:50|11923.72|11923.72|11925.23|11925.23|11925.23|11925.23|11923.72|11923.72|0
1643815380000|2022-02-02 15:23:00|11924.84|11924.84|11922.15|11922.15|11924.95|11924.95|11922.04|11922.04|0
1643815390000|2022-02-02 15:23:10|11921.18|11921.18|11920.74|11920.74|11922.15|11922.15|11920.74|11920.74|0
1643815400000|2022-02-02 15:23:20|11921.14|11921.14|11923.42|11923.42|11923.42|11923.42|11920.91|11920.91|0
1643815410000|2022-02-02 15:23:30|11923.66|11923.66|11923.49|11923.49|11923.66|11923.66|11923.49|11923.49|0
1643815420000|2022-02-02 15:23:40|11923.15|11923.15|11923.15|11923.15|11923.15|11923.15|11923.15|11923.15|0
1643815430000|2022-02-02 15:23:50|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|0
1643815440000|2022-02-02 15:24:00|11924.06|11924.06|11923.97|11923.97|11924.1|11924.1|11923.97|11923.97|0
1643815450000|2022-02-02 15:24:10|11924.01|11924.01|11923.78|11923.78|11924.01|11924.01|11923.78|11923.78|0
1643815460000|2022-02-02 15:24:20|11923.38|11923.38|11923.3|11923.3|11923.38|11923.38|11923.3|11923.3|0
1643815470000|2022-02-02 15:24:30|11923.34|11923.34|11923.41|11923.41|11923.41|11923.41|11923.34|11923.34|0
1643815480000|2022-02-02 15:24:40|11924.6|11924.6|11924.6|11924.6|11924.6|11924.6|11924.6|11924.6|0
1643815490000|2022-02-02 15:24:50|11923.41|11923.41|11923.81|11923.81|11923.81|11923.81|11923.41|11923.41|0
1643815500000|2022-02-02 15:25:00|11923.88|11923.88|11924.78|11924.78|11924.78|11924.78|11923.48|11923.48|0
1643815510000|2022-02-02 15:25:10|11924.98|11924.98|11927.34|11927.34|11927.34|11927.34|11924.98|11924.98|0
1643815520000|2022-02-02 15:25:20|11927.29|11927.29|11926.26|11926.26|11927.29|11927.29|11926.26|11926.26|0
1643815540000|2022-02-02 15:25:40|11925.93|11925.93|11925.93|11925.93|11925.93|11925.93|11925.93|11925.93|0
1643815550000|2022-02-02 15:25:50|11924.95|11924.95|11925.96|11925.96|11925.96|11925.96|11923.79|11923.79|0
1643815560000|2022-02-02 15:26:00|11926.3|11926.3|11926.81|11926.81|11926.81|11926.81|11926.3|11926.3|0
1643815570000|2022-02-02 15:26:10|11927.04|11927.04|11926.46|11926.46|11927.04|11927.04|11926.46|11926.46|0
1643815580000|2022-02-02 15:26:20|11926.41|11926.41|11927.23|11927.23|11927.23|11927.23|11926.25|11926.25|0
1643815590000|2022-02-02 15:26:30|11927.11|11927.11|11926.97|11926.97|11927.11|11927.11|11926.71|11926.71|0
1643815600000|2022-02-02 15:26:40|11927.08|11927.08|11927.08|11927.08|11927.08|11927.08|11927.08|11927.08|0
1643815610000|2022-02-02 15:26:50|11927.2|11927.2|11926.19|11926.19|11928.06|11928.06|11926.19|11926.19|0
1643815620000|2022-02-02 15:27:00|11925.79|11925.79|11925.39|11925.39|11925.79|11925.79|11925.39|11925.39|0
1643815630000|2022-02-02 15:27:10|11924.99|11924.99|11923.73|11923.73|11925.21|11925.21|11923.52|11923.52|0
1643815640000|2022-02-02 15:27:20|11923.58|11923.58|11923.58|11923.58|11923.58|11923.58|11923.58|11923.58|0
1643815650000|2022-02-02 15:27:30|11923.48|11923.48|11923.37|11923.37|11923.48|11923.48|11922.98|11922.98|0
1643815660000|2022-02-02 15:27:40|11923.25|11923.25|11923.13|11923.13|11923.25|11923.25|11923.13|11923.13|0
1643815670000|2022-02-02 15:27:50|11922.87|11922.87|11920.71|11920.71|11922.87|11922.87|11920.71|11920.71|0
1643815680000|2022-02-02 15:28:00|11920.91|11920.91|11925.7|11925.7|11925.7|11925.7|11920.91|11920.91|0
1643815690000|2022-02-02 15:28:10|11925.86|11925.86|11925.97|11925.97|11926.08|11926.08|11925.86|11925.86|0
1643815710000|2022-02-02 15:28:30|11926.32|11926.32|11926.32|11926.32|11926.32|11926.32|11926.32|11926.32|0
1643815720000|2022-02-02 15:28:40|11926.73|11926.73|11926.73|11926.73|11926.73|11926.73|11926.73|11926.73|0
1643815730000|2022-02-02 15:28:50|11925.75|11925.75|11926.89|11926.89|11926.89|11926.89|11925.75|11925.75|0
1643815740000|2022-02-02 15:29:00|11926.5|11926.5|11927.01|11927.01|11927.47|11927.47|11926.5|11926.5|0
1643815760000|2022-02-02 15:29:20|11927.36|11927.36|11927.36|11927.36|11927.36|11927.36|11927.36|11927.36|0
1643815780000|2022-02-02 15:29:40|11926.17|11926.17|11926.17|11926.17|11926.17|11926.17|11926.17|11926.17|0
1643815790000|2022-02-02 15:29:50|11925.77|11925.77|11925.89|11925.89|11927.31|11927.31|11925.77|11925.77|0
1643815800000|2022-02-02 15:30:00|11926|11926|11926|11926|11926|11926|11926|11926|0
1643815810000|2022-02-02 15:30:10|11924.81|11924.81|11924.81|11924.81|11924.81|11924.81|11924.81|11924.81|0
1643815820000|2022-02-02 15:30:20|11924.93|11924.93|11922.67|11922.67|11924.93|11924.93|11922.67|11922.67|0
1643815830000|2022-02-02 15:30:30|11922.16|11922.16|11922.16|11922.16|11922.16|11922.16|11922.16|11922.16|0
1643815840000|2022-02-02 15:30:40|11921.77|11921.77|11923.64|11923.64|11923.64|11923.64|11921.77|11921.77|0
1643815880000|2022-02-02 15:31:20|11923.54|11923.54|11923.54|11923.54|11923.54|11923.54|11923.54|11923.54|0
1643815890000|2022-02-02 15:31:30|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|0
1643815900000|2022-02-02 15:31:40|11923.73|11923.73|11923.55|11923.55|11923.73|11923.73|11923.55|11923.55|0
1643815910000|2022-02-02 15:31:50|11923.43|11923.43|11923.38|11923.38|11923.43|11923.43|11923.38|11923.38|0
1643815920000|2022-02-02 15:32:00|11922.98|11922.98|11923.58|11923.58|11923.58|11923.58|11922.98|11922.98|0
1643815930000|2022-02-02 15:32:10|11923.38|11923.38|11923.22|11923.22|11923.38|11923.38|11923.22|11923.22|0
1643815940000|2022-02-02 15:32:20|11924.2|11924.2|11924.12|11924.12|11924.2|11924.2|11924.02|11924.02|0
1643815950000|2022-02-02 15:32:30|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|0
1643815960000|2022-02-02 15:32:40|11924.59|11924.59|11925.56|11925.56|11925.56|11925.56|11924.59|11924.59|0
1643815970000|2022-02-02 15:32:50|11925.49|11925.49|11925.44|11925.44|11925.49|11925.49|11925.44|11925.44|0
1643815980000|2022-02-02 15:33:00|11925.04|11925.04|11924.88|11924.88|11925.04|11925.04|11924.88|11924.88|0
1643815990000|2022-02-02 15:33:10|11925.06|11925.06|11925.06|11925.06|11925.06|11925.06|11925.06|11925.06|0
1643816000000|2022-02-02 15:33:20|11924.08|11924.08|11923.73|11923.73|11924.08|11924.08|11923.73|11923.73|0
1643816010000|2022-02-02 15:33:30|11922.55|11922.55|11922.55|11922.55|11922.55|11922.55|11922.55|11922.55|0
1643816020000|2022-02-02 15:33:40|11922.38|11922.38|11922.78|11922.78|11922.78|11922.78|11922.38|11922.38|0
1643816040000|2022-02-02 15:34:00|11922.86|11922.86|11924.81|11924.81|11924.81|11924.81|11922.86|11922.86|0
1643816070000|2022-02-02 15:34:30|11924.39|11924.39|11924.79|11924.79|11924.79|11924.79|11924.39|11924.39|0
1643816080000|2022-02-02 15:34:40|11925.98|11925.98|11925.95|11925.95|11925.98|11925.98|11925.77|11925.77|0
1643816100000|2022-02-02 15:35:00|11925.6|11925.6|11925.46|11925.46|11925.6|11925.6|11925.2|11925.2|0
1643816110000|2022-02-02 15:35:10|11925.07|11925.07|11924.86|11924.86|11925.07|11925.07|11924.86|11924.86|0
1643816120000|2022-02-02 15:35:20|11923.88|11923.88|11923.67|11923.67|11924.86|11924.86|11923.67|11923.67|0
1643816130000|2022-02-02 15:35:30|11923.33|11923.33|11918.73|11918.73|11923.33|11923.33|11918.73|11918.73|0
1643816140000|2022-02-02 15:35:40|11917.63|11917.63|11914.68|11914.68|11917.63|11917.63|11913.44|11913.44|0
1643816150000|2022-02-02 15:35:50|11912.72|11912.72|11912.72|11912.72|11912.72|11912.72|11912.72|11912.72|0
1643816160000|2022-02-02 15:36:00|11912.93|11912.93|11913.19|11913.19|11913.19|11913.19|11912.93|11912.93|0
1643816170000|2022-02-02 15:36:10|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|0
1643816180000|2022-02-02 15:36:20|11912.8|11912.8|11912.3|11912.3|11912.8|11912.8|11912.3|11912.3|0
1643816200000|2022-02-02 15:36:40|11912.54|11912.54|11911.56|11911.56|11912.54|11912.54|11911.56|11911.56|0
1643816210000|2022-02-02 15:36:50|11910.37|11910.37|11911.35|11911.35|11911.35|11911.35|11910.37|11910.37|0
1643816220000|2022-02-02 15:37:00|11912.54|11912.54|11913.05|11913.05|11913.05|11913.05|11912.54|11912.54|0
1643816230000|2022-02-02 15:37:10|11912.85|11912.85|11912.98|11912.98|11912.98|11912.98|11912.85|11912.85|0
1643816250000|2022-02-02 15:37:30|11913.1|11913.1|11913.55|11913.55|11913.86|11913.86|11913.1|11913.1|0
1643816260000|2022-02-02 15:37:40|11913.4|11913.4|11913.09|11913.09|11913.4|11913.4|11913.09|11913.09|0
1643816270000|2022-02-02 15:37:50|11912.11|11912.11|11913.4|11913.4|11913.4|11913.4|11912.11|11912.11|0
1643816280000|2022-02-02 15:38:00|11913.23|11913.23|11912.59|11912.59|11913.23|11913.23|11912.59|11912.59|0
1643816290000|2022-02-02 15:38:10|11912.67|11912.67|11912.75|11912.75|11912.75|11912.75|11912.67|11912.67|0
1643816300000|2022-02-02 15:38:20|11911.77|11911.77|11911.77|11911.77|11911.77|11911.77|11911.77|11911.77|0
1643816310000|2022-02-02 15:38:30|11912.95|11912.95|11913.42|11913.42|11913.42|11913.42|11912.95|11912.95|0
1643816330000|2022-02-02 15:38:50|11915.38|11915.38|11915.73|11915.73|11915.73|11915.73|11915.38|11915.38|0
1643816350000|2022-02-02 15:39:10|11916.91|11916.91|11917.76|11917.76|11917.76|11917.76|11916.91|11916.91|0
1643816360000|2022-02-02 15:39:20|11917.36|11917.36|11916.38|11916.38|11917.36|11917.36|11916.38|11916.38|0
1643816370000|2022-02-02 15:39:30|11916.78|11916.78|11920.44|11920.44|11920.44|11920.44|11916.78|11916.78|0
1643816380000|2022-02-02 15:39:40|11920.94|11920.94|11921.2|11921.2|11921.2|11921.2|11920.94|11920.94|0
1643816390000|2022-02-02 15:39:50|11922.39|11922.39|11923.07|11923.07|11923.12|11923.12|11922.39|11922.39|0
1643816400000|2022-02-02 15:40:00|11923.42|11923.42|11923.42|11923.42|11923.42|11923.42|11923.42|11923.42|0
1643816420000|2022-02-02 15:40:20|11924.4|11924.4|11925.37|11925.37|11925.37|11925.37|11924.4|11924.4|0
1643816430000|2022-02-02 15:40:30|11924.4|11924.4|11923.7|11923.7|11924.4|11924.4|11923.7|11923.7|0
1643816440000|2022-02-02 15:40:40|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|0
1643816450000|2022-02-02 15:40:50|11924.85|11924.85|11925.5|11925.5|11925.5|11925.5|11924.85|11924.85|0
1643816460000|2022-02-02 15:41:00|11925|11925|11923.26|11923.26|11925|11925|11923.26|11923.26|0
1643816480000|2022-02-02 15:41:20|11923.14|11923.14|11921.06|11921.06|11923.14|11923.14|11921.06|11921.06|0
1643816490000|2022-02-02 15:41:30|11920.85|11920.85|11923.37|11923.37|11923.37|11923.37|11920.85|11920.85|0
1643816510000|2022-02-02 15:41:50|11923.71|11923.71|11923.75|11923.75|11923.75|11923.75|11923.71|11923.71|0
1643816520000|2022-02-02 15:42:00|11923.63|11923.63|11923.46|11923.46|11923.63|11923.63|11923.46|11923.46|0
1643816530000|2022-02-02 15:42:10|11923.86|11923.86|11925.24|11925.24|11925.24|11925.24|11923.86|11923.86|0
1643816550000|2022-02-02 15:42:30|11926.22|11926.22|11927.4|11927.4|11927.4|11927.4|11926.22|11926.22|0
1643816560000|2022-02-02 15:42:40|11926.42|11926.42|11926.61|11926.61|11926.82|11926.82|11926.42|11926.42|0
1643816580000|2022-02-02 15:43:00|11926.73|11926.73|11926.73|11926.73|11926.73|11926.73|11926.73|11926.73|0
1643816590000|2022-02-02 15:43:10|11926.94|11926.94|11926.94|11926.94|11926.94|11926.94|11926.94|11926.94|0
1643816600000|2022-02-02 15:43:20|11925.96|11925.96|11925.98|11925.98|11925.98|11925.98|11925.96|11925.96|0
1643816610000|2022-02-02 15:43:30|11928.35|11928.35|11928.35|11928.35|11928.35|11928.35|11928.35|11928.35|0
1643816620000|2022-02-02 15:43:40|11928.3|11928.3|11929.69|11929.69|11929.69|11929.69|11928.15|11928.15|0
1643816630000|2022-02-02 15:43:50|11930.67|11930.67|11930.67|11930.67|11930.67|11930.67|11930.67|11930.67|0
1643816640000|2022-02-02 15:44:00|11930.83|11930.83|11931.63|11931.63|11931.63|11931.63|11930.83|11930.83|0
1643816670000|2022-02-02 15:44:30|11931.83|11931.83|11931.32|11931.32|11932.48|11932.48|11931.32|11931.32|0
1643816680000|2022-02-02 15:44:40|11931.44|11931.44|11931.44|11931.44|11931.44|11931.44|11931.44|11931.44|0
1643816700000|2022-02-02 15:45:00|11931.84|11931.84|11931.28|11931.28|11932|11932|11931.28|11931.28|0
1643816710000|2022-02-02 15:45:10|11930.88|11930.88|11931.01|11931.01|11931.13|11931.13|11930.88|11930.88|0
1643816760000|2022-02-02 15:46:00|11931.35|11931.35|11931.35|11931.35|11931.35|11931.35|11931.35|11931.35|0
1643816770000|2022-02-02 15:46:10|11932.33|11932.33|11933.52|11933.52|11933.52|11933.52|11932.16|11932.16|0
1643816780000|2022-02-02 15:46:20|11933.87|11933.87|11933.87|11933.87|11933.87|11933.87|11933.87|11933.87|0
1643816790000|2022-02-02 15:46:30|11933.56|11933.56|11933.96|11933.96|11933.96|11933.96|11933.56|11933.56|0
1643816810000|2022-02-02 15:46:50|11934.04|11934.04|11934.11|11934.11|11934.11|11934.11|11934.04|11934.04|0
1643816830000|2022-02-02 15:47:10|11934.62|11934.62|11934.62|11934.62|11934.62|11934.62|11934.62|11934.62|0
1643816840000|2022-02-02 15:47:20|11934.46|11934.46|11934.39|11934.39|11934.46|11934.46|11934.39|11934.39|0
1643816850000|2022-02-02 15:47:30|11934.04|11934.04|11934.04|11934.04|11934.04|11934.04|11934.04|11934.04|0
1643816860000|2022-02-02 15:47:40|11933.06|11933.06|11926.14|11926.14|11933.06|11933.06|11926.14|11926.14|0
1643816870000|2022-02-02 15:47:50|11927.12|11927.12|11930.04|11930.04|11930.04|11930.04|11927.12|11927.12|0
1643816880000|2022-02-02 15:48:00|11931.02|11931.02|11931.02|11931.02|11931.02|11931.02|11931.02|11931.02|0
1643816900000|2022-02-02 15:48:20|11933.39|11933.39|11935.11|11935.11|11935.11|11935.11|11933.39|11933.39|0
1643816910000|2022-02-02 15:48:30|11936.09|11936.09|11936.26|11936.26|11936.26|11936.26|11936.09|11936.09|0
1643816930000|2022-02-02 15:48:50|11935.07|11935.07|11935.47|11935.47|11935.47|11935.47|11935.07|11935.07|0
1643816940000|2022-02-02 15:49:00|11935.99|11935.99|11941.36|11941.36|11941.36|11941.36|11935.99|11935.99|0
1643816950000|2022-02-02 15:49:10|11941.24|11941.24|11942.57|11942.57|11942.57|11942.57|11941.24|11941.24|0
1643816960000|2022-02-02 15:49:20|11942.49|11942.49|11943.29|11943.29|11943.29|11943.29|11942.49|11942.49|0
1643816970000|2022-02-02 15:49:30|11941.33|11941.33|11939.21|11939.21|11941.33|11941.33|11939.21|11939.21|0
1643816980000|2022-02-02 15:49:40|11938.02|11938.02|11938.02|11938.02|11938.02|11938.02|11938.02|11938.02|0
1643817000000|2022-02-02 15:50:00|11938.14|11938.14|11936.84|11936.84|11938.14|11938.14|11936.84|11936.84|0
1643817010000|2022-02-02 15:50:10|11936.44|11936.44|11936.23|11936.23|11936.44|11936.44|11935.25|11935.25|0
1643817020000|2022-02-02 15:50:20|11937.42|11937.42|11937.03|11937.03|11937.42|11937.42|11936.44|11936.44|0
1643817030000|2022-02-02 15:50:30|11936.93|11936.93|11936.93|11936.93|11936.93|11936.93|11936.93|11936.93|0
1643817040000|2022-02-02 15:50:40|11937.91|11937.91|11936.56|11936.56|11937.91|11937.91|11936.56|11936.56|0
1643817050000|2022-02-02 15:50:50|11937.53|11937.53|11937.53|11937.53|11937.53|11937.53|11937.53|11937.53|0
1643817070000|2022-02-02 15:51:10|11938.51|11938.51|11938.51|11938.51|11938.51|11938.51|11938.51|11938.51|0
1643817080000|2022-02-02 15:51:20|11938.63|11938.63|11938.63|11938.63|11938.63|11938.63|11938.51|11938.51|0
1643817110000|2022-02-02 15:51:50|11938.55|11938.55|11937.49|11937.49|11938.55|11938.55|11937.49|11937.49|0
1643817120000|2022-02-02 15:52:00|11937.29|11937.29|11936.96|11936.96|11937.29|11937.29|11936.96|11936.96|0
1643817130000|2022-02-02 15:52:10|11936.75|11936.75|11936.75|11936.75|11936.75|11936.75|11936.75|11936.75|0
1643817140000|2022-02-02 15:52:20|11937.1|11937.1|11938.08|11938.08|11938.08|11938.08|11937.1|11937.1|0
1643817150000|2022-02-02 15:52:30|11938.31|11938.31|11938.43|11938.43|11938.43|11938.43|11938.2|11938.2|0
1643817160000|2022-02-02 15:52:40|11937.24|11937.24|11937.12|11937.12|11937.24|11937.24|11937.12|11937.12|0
1643817170000|2022-02-02 15:52:50|11937|11937|11933.34|11933.34|11937|11937|11933.34|11933.34|0
1643817180000|2022-02-02 15:53:00|11933.18|11933.18|11931.87|11931.87|11933.18|11933.18|11931.87|11931.87|0
1643817190000|2022-02-02 15:53:10|11931.52|11931.52|11930.45|11930.45|11931.52|11931.52|11930.12|11930.12|0
1643817200000|2022-02-02 15:53:20|11930.38|11930.38|11930.7|11930.7|11930.7|11930.7|11930.38|11930.38|0
1643817230000|2022-02-02 15:53:50|11930.35|11930.35|11930.27|11930.27|11930.35|11930.35|11930.15|11930.15|0
1643817240000|2022-02-02 15:54:00|11929.99|11929.99|11928.84|11928.84|11930.02|11930.02|11928.84|11928.84|0
1643817250000|2022-02-02 15:54:10|11928.44|11928.44|11928.04|11928.04|11928.44|11928.44|11928.04|11928.04|0
1643817260000|2022-02-02 15:54:20|11927.7|11927.7|11928.09|11928.09|11928.09|11928.09|11927.7|11927.7|0
1643817270000|2022-02-02 15:54:30|11927.11|11927.11|11926.13|11926.13|11927.11|11927.11|11925.16|11925.16|0
1643817280000|2022-02-02 15:54:40|11926.15|11926.15|11926.15|11926.15|11926.15|11926.15|11926.15|11926.15|0
1643817290000|2022-02-02 15:54:50|11925.94|11925.94|11924.35|11924.35|11925.94|11925.94|11924.14|11924.14|0
1643817300000|2022-02-02 15:55:00|11924.56|11924.56|11924.4|11924.4|11924.56|11924.56|11924.4|11924.4|0
1643817330000|2022-02-02 15:55:30|11924.05|11924.05|11924.05|11924.05|11924.05|11924.05|11924.05|11924.05|0
1643817340000|2022-02-02 15:55:40|11923.07|11923.07|11923.07|11923.07|11923.07|11923.07|11923.07|11923.07|0
1643817350000|2022-02-02 15:55:50|11924.05|11924.05|11924.05|11924.05|11924.05|11924.05|11924.05|11924.05|0
1643817360000|2022-02-02 15:56:00|11922.87|11922.87|11921.89|11921.89|11922.87|11922.87|11921.89|11921.89|0
1643817370000|2022-02-02 15:56:10|11921.68|11921.68|11920.23|11920.23|11921.68|11921.68|11920.23|11920.23|0
1643817380000|2022-02-02 15:56:20|11919.73|11919.73|11920.71|11920.71|11920.71|11920.71|11919.73|11919.73|0
1643817390000|2022-02-02 15:56:30|11920.35|11920.35|11920.35|11920.35|11920.35|11920.35|11920.35|11920.35|0
1643817400000|2022-02-02 15:56:40|11920.14|11920.14|11920.16|11920.16|11920.34|11920.34|11920.14|11920.14|0
1643817410000|2022-02-02 15:56:50|11920.14|11920.14|11920.49|11920.49|11920.49|11920.49|11920.14|11920.14|0
1643817420000|2022-02-02 15:57:00|11920.91|11920.91|11923.14|11923.14|11923.14|11923.14|11920.78|11920.78|0
1643817430000|2022-02-02 15:57:10|11924.12|11924.12|11923.3|11923.3|11924.12|11924.12|11923.3|11923.3|0
1643817440000|2022-02-02 15:57:20|11922.9|11922.9|11923.13|11923.13|11923.13|11923.13|11922.73|11922.73|0
1643817450000|2022-02-02 15:57:30|11923.53|11923.53|11923.53|11923.53|11923.53|11923.53|11923.53|11923.53|0
1643817470000|2022-02-02 15:57:50|11924.03|11924.03|11925.22|11925.22|11925.45|11925.45|11924.03|11924.03|0
1643817480000|2022-02-02 15:58:00|11925.34|11925.34|11926.35|11926.35|11926.35|11926.35|11925.18|11925.18|0
1643817490000|2022-02-02 15:58:10|11927.33|11927.33|11927.33|11927.33|11927.33|11927.33|11927.33|11927.33|0
1643817510000|2022-02-02 15:58:30|11926.98|11926.98|11926.98|11926.98|11926.98|11926.98|11926.98|11926.98|0
1643817530000|2022-02-02 15:58:50|11927.03|11927.03|11927.03|11927.03|11927.03|11927.03|11927.03|11927.03|0
1643817540000|2022-02-02 15:59:00|11927.24|11927.24|11927.09|11927.09|11927.24|11927.24|11926.73|11926.73|0
1643817550000|2022-02-02 15:59:10|11926.74|11926.74|11927.83|11927.83|11927.83|11927.83|11926.74|11926.74|0
1643817560000|2022-02-02 15:59:20|11928.06|11928.06|11928.23|11928.23|11928.23|11928.23|11928.06|11928.06|0
1643817570000|2022-02-02 15:59:30|11927.54|11927.54|11927.54|11927.54|11927.54|11927.54|11927.54|11927.54|0
1643817580000|2022-02-02 15:59:40|11927.8|11927.8|11927.8|11927.8|11927.8|11927.8|11927.8|11927.8|0
1643817590000|2022-02-02 15:59:50|11928.78|11928.78|11928.74|11928.74|11928.87|11928.87|11928.7|11928.7|0
1643817600000|2022-02-02 16:00:00|11929.93|11929.93|11930.16|11930.16|11930.16|11930.16|11929.93|11929.93|0
1643817610000|2022-02-02 16:00:10|11930.11|11930.11|11927.95|11927.95|11930.11|11930.11|11927.95|11927.95|0
1643817620000|2022-02-02 16:00:20|11927.87|11927.87|11927.92|11927.92|11927.94|11927.94|11927.87|11927.87|0
1643817630000|2022-02-02 16:00:30|11927.52|11927.52|11927.52|11927.52|11927.52|11927.52|11927.52|11927.52|0
1643817650000|2022-02-02 16:00:50|11927.1|11927.1|11927.22|11927.22|11927.22|11927.22|11927.1|11927.1|0
1643817660000|2022-02-02 16:01:00|11926.24|11926.24|11926.44|11926.44|11926.87|11926.87|11926.24|11926.24|0
1643817670000|2022-02-02 16:01:10|11926.66|11926.66|11928.83|11928.83|11929.81|11929.81|11926.66|11926.66|0
1643817680000|2022-02-02 16:01:20|11929.18|11929.18|11929.39|11929.39|11929.39|11929.39|11929.18|11929.18|0
1643817690000|2022-02-02 16:01:30|11929.6|11929.6|11929.02|11929.02|11930|11930|11929.02|11929.02|0
1643817710000|2022-02-02 16:01:50|11928.04|11928.04|11928.04|11928.04|11928.04|11928.04|11928.04|11928.04|0
1643817720000|2022-02-02 16:02:00|11927.64|11927.64|11927.64|11927.64|11927.64|11927.64|11927.64|11927.64|0
1643817730000|2022-02-02 16:02:10|11926.45|11926.45|11927.17|11927.17|11927.17|11927.17|11926.19|11926.19|0
1643817740000|2022-02-02 16:02:20|11926.19|11926.19|11925.8|11925.8|11926.19|11926.19|11925.8|11925.8|0
1643817750000|2022-02-02 16:02:30|11926.77|11926.77|11926.77|11926.77|11926.77|11926.77|11926.77|11926.77|0
1643817760000|2022-02-02 16:02:40|11926.56|11926.56|11926.33|11926.33|11926.56|11926.56|11926.33|11926.33|0
1643817770000|2022-02-02 16:02:50|11926.66|11926.66|11926.99|11926.99|11926.99|11926.99|11926.66|11926.66|0
1643817780000|2022-02-02 16:03:00|11926.59|11926.59|11924.81|11924.81|11926.59|11926.59|11923.49|11923.49|0
1643817790000|2022-02-02 16:03:10|11924.74|11924.74|11925.72|11925.72|11925.72|11925.72|11924.74|11924.74|0
1643817800000|2022-02-02 16:03:20|11925.21|11925.21|11925.01|11925.01|11925.21|11925.21|11925.01|11925.01|0
1643817810000|2022-02-02 16:03:30|11924.32|11924.32|11927.31|11927.31|11927.31|11927.31|11924.32|11924.32|0
1643817820000|2022-02-02 16:03:40|11926.97|11926.97|11926.97|11926.97|11926.97|11926.97|11926.97|11926.97|0
1643817830000|2022-02-02 16:03:50|11926.62|11926.62|11926.62|11926.62|11926.62|11926.62|11926.62|11926.62|0
1643817850000|2022-02-02 16:04:10|11927.02|11927.02|11928.6|11928.6|11928.6|11928.6|11927.02|11927.02|0
1643817860000|2022-02-02 16:04:20|11928.95|11928.95|11929.73|11929.73|11929.95|11929.95|11928.95|11928.95|0
1643817870000|2022-02-02 16:04:30|11929.75|11929.75|11928.53|11928.53|11929.75|11929.75|11928.38|11928.38|0
1643817880000|2022-02-02 16:04:40|11928.79|11928.79|11928.79|11928.79|11928.79|11928.79|11928.79|11928.79|0
1643817890000|2022-02-02 16:04:50|11929|11929|11929|11929|11929|11929|11929|11929|0
1643817900000|2022-02-02 16:05:00|11928.6|11928.6|11928.81|11928.81|11928.81|11928.81|11928.6|11928.6|0
1643817910000|2022-02-02 16:05:10|11928.83|11928.83|11928.83|11928.83|11928.83|11928.83|11928.83|11928.83|0
1643817920000|2022-02-02 16:05:20|11928.36|11928.36|11928.36|11928.36|11928.36|11928.36|11928.36|11928.36|0
1643817930000|2022-02-02 16:05:30|11928.71|11928.71|11927.01|11927.01|11928.71|11928.71|11927.01|11927.01|0
1643817940000|2022-02-02 16:05:40|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|11925.05|11925.05|0
1643817950000|2022-02-02 16:05:50|11926.26|11926.26|11926.23|11926.23|11926.26|11926.26|11926.03|11926.03|0
1643817960000|2022-02-02 16:06:00|11926.58|11926.58|11926.93|11926.93|11926.93|11926.93|11926.58|11926.58|0
1643817980000|2022-02-02 16:06:20|11926.81|11926.81|11926.69|11926.69|11926.81|11926.81|11926.69|11926.69|0
1643817990000|2022-02-02 16:06:30|11926.95|11926.95|11926.95|11926.95|11926.95|11926.95|11926.95|11926.95|0
1643818000000|2022-02-02 16:06:40|11925.97|11925.97|11924.48|11924.48|11925.97|11925.97|11923.5|11923.5|0
1643818020000|2022-02-02 16:07:00|11923.3|11923.3|11920.99|11920.99|11923.3|11923.3|11920.99|11920.99|0
1643818030000|2022-02-02 16:07:10|11921.38|11921.38|11921.78|11921.78|11921.78|11921.78|11921.38|11921.38|0
1643818050000|2022-02-02 16:07:30|11921.82|11921.82|11921.82|11921.82|11921.82|11921.82|11921.82|11921.82|0
1643818060000|2022-02-02 16:07:40|11921.56|11921.56|11921.56|11921.56|11921.56|11921.56|11921.56|11921.56|0
1643818070000|2022-02-02 16:07:50|11921.09|11921.09|11921.09|11921.09|11921.09|11921.09|11921.09|11921.09|0
1643818080000|2022-02-02 16:08:00|11920.69|11920.69|11920.75|11920.75|11920.75|11920.75|11919.77|11919.77|0
1643818090000|2022-02-02 16:08:10|11921.09|11921.09|11920.74|11920.74|11921.09|11921.09|11920.74|11920.74|0
1643818120000|2022-02-02 16:08:40|11920.49|11920.49|11920.49|11920.49|11920.49|11920.49|11920.49|11920.49|0
1643818130000|2022-02-02 16:08:50|11920.14|11920.14|11920.14|11920.14|11920.14|11920.14|11920.14|11920.14|0
1643818140000|2022-02-02 16:09:00|11919.16|11919.16|11918.14|11918.14|11919.33|11919.33|11918.14|11918.14|0
1643818150000|2022-02-02 16:09:10|11918.35|11918.35|11919.92|11919.92|11919.92|11919.92|11918.35|11918.35|0
1643818160000|2022-02-02 16:09:20|11919.57|11919.57|11920.21|11920.21|11920.21|11920.21|11919.23|11919.23|0
1643818170000|2022-02-02 16:09:30|11920.13|11920.13|11920.13|11920.13|11920.13|11920.13|11920.13|11920.13|0
1643818180000|2022-02-02 16:09:40|11919.92|11919.92|11921.28|11921.28|11921.39|11921.39|11919.92|11919.92|0
1643818200000|2022-02-02 16:10:00|11921.63|11921.63|11923.29|11923.29|11923.29|11923.29|11921.63|11921.63|0
1643818210000|2022-02-02 16:10:10|11924.47|11924.47|11924.47|11924.47|11924.47|11924.47|11924.47|11924.47|0
1643818240000|2022-02-02 16:10:40|11924.73|11924.73|11924.73|11924.73|11924.73|11924.73|11924.73|11924.73|0
1643818250000|2022-02-02 16:10:50|11924.57|11924.57|11924.57|11924.57|11924.57|11924.57|11924.57|11924.57|0
1643818260000|2022-02-02 16:11:00|11925.55|11925.55|11922.16|11922.16|11925.55|11925.55|11922.16|11922.16|0
1643818270000|2022-02-02 16:11:10|11921.9|11921.9|11922.24|11922.24|11922.24|11922.24|11921.26|11921.26|0
1643818280000|2022-02-02 16:11:20|11922.08|11922.08|11920.92|11920.92|11922.08|11922.08|11920.92|11920.92|0
1643818290000|2022-02-02 16:11:30|11920.57|11920.57|11920.17|11920.17|11920.57|11920.57|11919.59|11919.59|0
1643818300000|2022-02-02 16:11:40|11921.15|11921.15|11920.61|11920.61|11921.15|11921.15|11919.97|11919.97|0
1643818320000|2022-02-02 16:12:00|11920.21|11920.21|11920.04|11920.04|11920.21|11920.21|11920.04|11920.04|0
1643818330000|2022-02-02 16:12:10|11919.83|11919.83|11919.6|11919.6|11919.83|11919.83|11919.6|11919.6|0
1643818340000|2022-02-02 16:12:20|11920.58|11920.58|11919.6|11919.6|11920.58|11920.58|11918.62|11918.62|0
1643818380000|2022-02-02 16:13:00|11918.62|11918.62|11920.58|11920.58|11920.58|11920.58|11918.62|11918.62|0
1643818400000|2022-02-02 16:13:20|11920.34|11920.34|11920.69|11920.69|11920.69|11920.69|11920.34|11920.34|0
1643818410000|2022-02-02 16:13:30|11921.03|11921.03|11919.34|11919.34|11921.03|11921.03|11919.34|11919.34|0
1643818420000|2022-02-02 16:13:40|11919.6|11919.6|11919.6|11919.6|11919.6|11919.6|11919.6|11919.6|0
1643818430000|2022-02-02 16:13:50|11919.95|11919.95|11919.95|11919.95|11919.95|11919.95|11919.95|11919.95|0
1643818440000|2022-02-02 16:14:00|11919.8|11919.8|11920.57|11920.57|11921.21|11921.21|11919.8|11919.8|0
1643818450000|2022-02-02 16:14:10|11920.07|11920.07|11920.07|11920.07|11920.07|11920.07|11920.07|11920.07|0
1643818470000|2022-02-02 16:14:30|11920.27|11920.27|11920.62|11920.62|11920.62|11920.62|11920.27|11920.27|0
1643818480000|2022-02-02 16:14:40|11919.64|11919.64|11919.64|11919.64|11919.64|11919.64|11919.64|11919.64|0
1643818490000|2022-02-02 16:14:50|11919.47|11919.47|11919.47|11919.47|11919.47|11919.47|11919.47|11919.47|0
1643818500000|2022-02-02 16:15:00|11919.08|11919.08|11919.58|11919.58|11919.58|11919.58|11919.08|11919.08|0
1643818510000|2022-02-02 16:15:10|11919.6|11919.6|11919.6|11919.6|11919.6|11919.6|11919.2|11919.2|0
1643818530000|2022-02-02 16:15:30|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|0
1643818540000|2022-02-02 16:15:40|11918.92|11918.92|11917.78|11917.78|11918.92|11918.92|11917.78|11917.78|0
1643818550000|2022-02-02 16:15:50|11917.39|11917.39|11916.41|11916.41|11917.39|11917.39|11916.25|11916.25|0
1643818560000|2022-02-02 16:16:00|11916.56|11916.56|11916.21|11916.21|11916.72|11916.72|11916.21|11916.21|0
1643818570000|2022-02-02 16:16:10|11916.05|11916.05|11915.23|11915.23|11916.21|11916.21|11915.23|11915.23|0
1643818580000|2022-02-02 16:16:20|11915.07|11915.07|11914.84|11914.84|11915.07|11915.07|11914.84|11914.84|0
1643818590000|2022-02-02 16:16:30|11914.69|11914.69|11914.29|11914.29|11914.69|11914.69|11913.89|11913.89|0
1643818600000|2022-02-02 16:16:40|11913.31|11913.31|11912.12|11912.12|11913.31|11913.31|11912.12|11912.12|0
1643818610000|2022-02-02 16:16:50|11912.52|11912.52|11914|11914|11914|11914|11912.52|11912.52|0
1643818620000|2022-02-02 16:17:00|11913.66|11913.66|11914.91|11914.91|11914.91|11914.91|11913.15|11913.15|0
1643818630000|2022-02-02 16:17:10|11915.3|11915.3|11915.51|11915.51|11915.51|11915.51|11915.3|11915.3|0
1643818640000|2022-02-02 16:17:20|11915.91|11915.91|11915.91|11915.91|11915.91|11915.91|11915.91|11915.91|0
1643818650000|2022-02-02 16:17:30|11916.07|11916.07|11916.46|11916.46|11916.54|11916.54|11916.07|11916.07|0
1643818660000|2022-02-02 16:17:40|11917.65|11917.65|11917.65|11917.65|11917.65|11917.65|11917.65|11917.65|0
1643818680000|2022-02-02 16:18:00|11917.86|11917.86|11917.51|11917.51|11917.86|11917.86|11917.51|11917.51|0
1643818700000|2022-02-02 16:18:20|11917.74|11917.74|11917.54|11917.54|11917.74|11917.74|11917.54|11917.54|0
1643818710000|2022-02-02 16:18:30|11917.88|11917.88|11917.88|11917.88|11917.88|11917.88|11917.88|11917.88|0
1643818720000|2022-02-02 16:18:40|11918.28|11918.28|11918.28|11918.28|11918.28|11918.28|11918.28|11918.28|0
1643818730000|2022-02-02 16:18:50|11918.36|11918.36|11918.28|11918.28|11918.36|11918.36|11918.28|11918.28|0
1643818760000|2022-02-02 16:19:20|11918.41|11918.41|11918.14|11918.14|11918.41|11918.41|11918.01|11918.01|0
1643818770000|2022-02-02 16:19:30|11918.54|11918.54|11919.78|11919.78|11919.78|11919.78|11918.54|11918.54|0
1643818790000|2022-02-02 16:19:50|11919.91|11919.91|11922.06|11922.06|11922.1|11922.1|11919.91|11919.91|0
1643818800000|2022-02-02 16:20:00|11921.85|11921.85|11924.19|11924.19|11924.19|11924.19|11921.85|11921.85|0
1643818810000|2022-02-02 16:20:10|11923.69|11923.69|11923.69|11923.69|11924.67|11924.67|11923.69|11923.69|0
1643818820000|2022-02-02 16:20:20|11923.81|11923.81|11923.46|11923.46|11924.15|11924.15|11923.46|11923.46|0
1643818830000|2022-02-02 16:20:30|11923.63|11923.63|11923.63|11923.63|11923.63|11923.63|11923.63|11923.63|0
1643818840000|2022-02-02 16:20:40|11923.95|11923.95|11922.32|11922.32|11924.49|11924.49|11922.32|11922.32|0
1643818850000|2022-02-02 16:20:50|11922.47|11922.47|11922.47|11922.47|11922.47|11922.47|11922.47|11922.47|0
1643818860000|2022-02-02 16:21:00|11923.45|11923.45|11922.47|11922.47|11923.45|11923.45|11922.47|11922.47|0
1643818870000|2022-02-02 16:21:10|11923.66|11923.66|11923.66|11923.66|11923.66|11923.66|11923.66|11923.66|0
1643818890000|2022-02-02 16:21:30|11922.47|11922.47|11922.9|11922.9|11923.11|11923.11|11922.13|11922.13|0
1643818900000|2022-02-02 16:21:40|11921.92|11921.92|11922.08|11922.08|11922.26|11922.26|11921.92|11921.92|0
1643818920000|2022-02-02 16:22:00|11921.68|11921.68|11924.71|11924.71|11924.71|11924.71|11921.68|11921.68|0
1643818930000|2022-02-02 16:22:10|11926.67|11926.67|11926.53|11926.53|11927.86|11927.86|11926.53|11926.53|0
1643818940000|2022-02-02 16:22:20|11927.51|11927.51|11927.51|11927.51|11927.51|11927.51|11927.51|11927.51|0
1643818950000|2022-02-02 16:22:30|11927.86|11927.86|11929.04|11929.04|11929.04|11929.04|11927.86|11927.86|0
1643818960000|2022-02-02 16:22:40|11928.83|11928.83|11929.46|11929.46|11929.81|11929.81|11928.83|11928.83|0
1643818970000|2022-02-02 16:22:50|11929|11929|11928.36|11928.36|11929.34|11929.34|11928.36|11928.36|0
1643818980000|2022-02-02 16:23:00|11927.18|11927.18|11927.19|11927.19|11927.19|11927.19|11926.21|11926.21|0
1643818990000|2022-02-02 16:23:10|11926.88|11926.88|11926.62|11926.62|11926.88|11926.88|11926.54|11926.54|0
1643819000000|2022-02-02 16:23:20|11926.83|11926.83|11926.62|11926.62|11926.83|11926.83|11926.62|11926.62|0
1643819010000|2022-02-02 16:23:30|11927.42|11927.42|11926.49|11926.49|11927.42|11927.42|11926.49|11926.49|0
1643819020000|2022-02-02 16:23:40|11924.53|11924.53|11925.62|11925.62|11925.62|11925.62|11924.53|11924.53|0
1643819030000|2022-02-02 16:23:50|11925.85|11925.85|11925.63|11925.63|11925.85|11925.85|11925.59|11925.59|0
1643819040000|2022-02-02 16:24:00|11925.84|11925.84|11925.84|11925.84|11925.84|11925.84|11925.82|11925.82|0
1643819050000|2022-02-02 16:24:10|11925.91|11925.91|11925.8|11925.8|11926.15|11926.15|11925.8|11925.8|0
1643819060000|2022-02-02 16:24:20|11926.2|11926.2|11925.8|11925.8|11926.2|11926.2|11925.8|11925.8|0
1643819070000|2022-02-02 16:24:30|11924.82|11924.82|11924.85|11924.85|11926.15|11926.15|11924.82|11924.82|0
1643819080000|2022-02-02 16:24:40|11925.83|11925.83|11925.83|11925.83|11925.83|11925.83|11925.83|11925.83|0
1643819100000|2022-02-02 16:25:00|11924.85|11924.85|11925.27|11925.27|11925.27|11925.27|11924.29|11924.29|0
1643819110000|2022-02-02 16:25:10|11925.77|11925.77|11926.41|11926.41|11926.46|11926.46|11925.27|11925.27|0
1643819120000|2022-02-02 16:25:20|11925.43|11925.43|11924.25|11924.25|11925.93|11925.93|11924.25|11924.25|0
1643819130000|2022-02-02 16:25:30|11925.23|11925.23|11925.62|11925.62|11925.62|11925.62|11925.23|11925.23|0
1643819140000|2022-02-02 16:25:40|11924.64|11924.64|11926.02|11926.02|11926.02|11926.02|11924.64|11924.64|0
1643819150000|2022-02-02 16:25:50|11925.68|11925.68|11924.96|11924.96|11925.68|11925.68|11924.96|11924.96|0
1643819160000|2022-02-02 16:26:00|11924.56|11924.56|11924.91|11924.91|11924.91|11924.91|11924.56|11924.56|0
1643819170000|2022-02-02 16:26:10|11924.51|11924.51|11924.62|11924.62|11924.69|11924.69|11922.97|11922.97|0
1643819180000|2022-02-02 16:26:20|11924.39|11924.39|11924.62|11924.62|11924.62|11924.62|11924.39|11924.39|0
1643819190000|2022-02-02 16:26:30|11924.27|11924.27|11924.88|11924.88|11925.78|11925.78|11924.27|11924.27|0
1643819200000|2022-02-02 16:26:40|11925.86|11925.86|11925.65|11925.65|11925.86|11925.86|11925.65|11925.65|0
1643819210000|2022-02-02 16:26:50|11925.31|11925.31|11925.19|11925.19|11925.35|11925.35|11925.19|11925.19|0
1643819220000|2022-02-02 16:27:00|11925.4|11925.4|11925.18|11925.18|11925.58|11925.58|11925.18|11925.18|0
1643819230000|2022-02-02 16:27:10|11926.36|11926.36|11926.91|11926.91|11926.91|11926.91|11926.36|11926.36|0
1643819240000|2022-02-02 16:27:20|11925.93|11925.93|11926.57|11926.57|11926.91|11926.91|11925.93|11925.93|0
1643819250000|2022-02-02 16:27:30|11926.91|11926.91|11926.91|11926.91|11926.91|11926.91|11926.91|11926.91|0
1643819260000|2022-02-02 16:27:40|11927.14|11927.14|11929.52|11929.52|11929.52|11929.52|11927.14|11927.14|0
1643819270000|2022-02-02 16:27:50|11930.5|11930.5|11930.47|11930.47|11930.84|11930.84|11929.87|11929.87|0
1643819280000|2022-02-02 16:28:00|11931.45|11931.45|11930.4|11930.4|11931.45|11931.45|11929.97|11929.97|0
1643819290000|2022-02-02 16:28:10|11930.45|11930.45|11930.37|11930.37|11931.26|11931.26|11928.76|11928.76|0
1643819300000|2022-02-02 16:28:20|11930.48|11930.48|11929.6|11929.6|11930.48|11930.48|11929.14|11929.14|0
1643819310000|2022-02-02 16:28:30|11929.76|11929.76|11929.35|11929.35|11929.76|11929.76|11929.35|11929.35|0
1643819320000|2022-02-02 16:28:40|11927.97|11927.97|11926.69|11926.69|11928.95|11928.95|11926.69|11926.69|0
1643819330000|2022-02-02 16:28:50|11927.09|11927.09|11925.95|11925.95|11927.43|11927.43|11925.95|11925.95|0
1643819340000|2022-02-02 16:29:00|11926.08|11926.08|11926.06|11926.06|11927.06|11927.06|11925.31|11925.31|0
1643819350000|2022-02-02 16:29:10|11924.1|11924.1|11925.4|11925.4|11926.93|11926.93|11921.76|11921.76|0
1643819360000|2022-02-02 16:29:20|11925.19|11925.19|11925.61|11925.61|11925.87|11925.87|11923.55|11923.55|0
1643819370000|2022-02-02 16:29:30|11925.52|11925.52|11926.88|11926.88|11927.38|11927.38|11925.4|11925.4|0
1643819380000|2022-02-02 16:29:40|11926.68|11926.68|11927.59|11927.59|11929.41|11929.41|11926.68|11926.68|0
1643819390000|2022-02-02 16:29:50|11927.75|11927.75|11930.02|11930.02|11931.21|11931.21|11927.66|11927.66|0
1643876100000|2022-02-03 08:15:00|11854.07|11854.07|11854.76|11854.76|11854.76|11854.76|11853.67|11853.67|0
1643876110000|2022-02-03 08:15:10|11854.97|11854.97|11855.24|11855.24|11855.24|11855.24|11854.49|11854.49|0
1643876120000|2022-02-03 08:15:20|11855.44|11855.44|11853.31|11853.31|11855.44|11855.44|11851.35|11851.35|0
1643876130000|2022-02-03 08:15:30|11853.43|11853.43|11851.33|11851.33|11853.43|11853.43|11851.33|11851.33|0
1643876140000|2022-02-03 08:15:40|11851.45|11851.45|11851.03|11851.03|11851.45|11851.45|11851.03|11851.03|0
1643876150000|2022-02-03 08:15:50|11849.85|11849.85|11849.29|11849.29|11849.85|11849.85|11848.53|11848.53|0
1643876160000|2022-02-03 08:16:00|11849.04|11849.04|11849.29|11849.29|11849.29|11849.29|11846.25|11846.25|0
1643876170000|2022-02-03 08:16:10|11851.66|11851.66|11857.88|11857.88|11857.88|11857.88|11851.66|11851.66|0
1643876180000|2022-02-03 08:16:20|11855.92|11855.92|11857.96|11857.96|11857.96|11857.96|11855.92|11855.92|0
1643876190000|2022-02-03 08:16:30|11856.98|11856.98|11856.98|11856.98|11856.98|11856.98|11856.98|11856.98|0
1643876200000|2022-02-03 08:16:40|11858.17|11858.17|11857.19|11857.19|11858.17|11858.17|11856.21|11856.21|0
1643876210000|2022-02-03 08:16:50|11857.59|11857.59|11854.94|11854.94|11857.59|11857.59|11854.94|11854.94|0
1643876220000|2022-02-03 08:17:00|11853.75|11853.75|11853.97|11853.97|11854.47|11854.47|11853.49|11853.49|0
1643876230000|2022-02-03 08:17:10|11854.37|11854.37|11854.79|11854.79|11854.79|11854.79|11854.37|11854.37|0
1643876240000|2022-02-03 08:17:20|11854.58|11854.58|11854.43|11854.43|11854.98|11854.98|11854.43|11854.43|0
1643876250000|2022-02-03 08:17:30|11854.83|11854.83|11854.83|11854.83|11854.83|11854.83|11854.83|11854.83|0
1643876260000|2022-02-03 08:17:40|11855.31|11855.31|11855.07|11855.07|11855.31|11855.31|11855.07|11855.07|0
1643876270000|2022-02-03 08:17:50|11855.42|11855.42|11855.42|11855.42|11855.42|11855.42|11855.42|11855.42|0
1643876280000|2022-02-03 08:18:00|11855.3|11855.3|11856.28|11856.28|11856.28|11856.28|11855.3|11855.3|0
1643876290000|2022-02-03 08:18:10|11858.23|11858.23|11863.25|11863.25|11863.25|11863.25|11858.23|11858.23|0
1643876300000|2022-02-03 08:18:20|11863.09|11863.09|11865.69|11865.69|11865.69|11865.69|11863.09|11863.09|0
1643876310000|2022-02-03 08:18:30|11865.93|11865.93|11868.75|11868.75|11868.87|11868.87|11865.93|11865.93|0
1643876320000|2022-02-03 08:18:40|11868.11|11868.11|11867.69|11867.69|11868.11|11868.11|11867.69|11867.69|0
1643876330000|2022-02-03 08:18:50|11868.05|11868.05|11868.05|11868.05|11868.05|11868.05|11868.05|11868.05|0
1643876340000|2022-02-03 08:19:00|11867.66|11867.66|11866.25|11866.25|11867.89|11867.89|11866.25|11866.25|0
1643876350000|2022-02-03 08:19:10|11864.77|11864.77|11864.43|11864.43|11864.77|11864.77|11864.43|11864.43|0
1643876360000|2022-02-03 08:19:20|11864.55|11864.55|11865.06|11865.06|11865.06|11865.06|11864.55|11864.55|0
1643876370000|2022-02-03 08:19:30|11864.93|11864.93|11867.87|11867.87|11867.87|11867.87|11864.93|11864.93|0
1643876380000|2022-02-03 08:19:40|11867.75|11867.75|11869.71|11869.71|11870.1|11870.1|11867.75|11867.75|0
1643876390000|2022-02-03 08:19:50|11869.58|11869.58|11869.7|11869.7|11869.7|11869.7|11867.41|11867.41|0
1643876400000|2022-02-03 08:20:00|11871.01|11871.01|11876.69|11876.69|11877.39|11877.39|11871.01|11871.01|0
1643876410000|2022-02-03 08:20:10|11874.73|11874.73|11873.04|11873.04|11874.73|11874.73|11873.04|11873.04|0
1643876420000|2022-02-03 08:20:20|11872.06|11872.06|11870.6|11870.6|11872.56|11872.56|11870.6|11870.6|0
1643876430000|2022-02-03 08:20:30|11869.42|11869.42|11865.54|11865.54|11869.42|11869.42|11865.54|11865.54|0
1643876440000|2022-02-03 08:20:40|11865.14|11865.14|11861.72|11861.72|11865.14|11865.14|11861.72|11861.72|0
1643876460000|2022-02-03 08:21:00|11861.22|11861.22|11861.02|11861.02|11861.23|11861.23|11860.99|11860.99|0
1643876470000|2022-02-03 08:21:10|11861.44|11861.44|11864.45|11864.45|11864.45|11864.45|11861.44|11861.44|0
1643876480000|2022-02-03 08:21:20|11865.64|11865.64|11868.22|11868.22|11868.22|11868.22|11865.64|11865.64|0
1643876490000|2022-02-03 08:21:30|11867.98|11867.98|11866.8|11866.8|11867.98|11867.98|11866.8|11866.8|0
1643876500000|2022-02-03 08:21:40|11866.68|11866.68|11867.73|11867.73|11867.73|11867.73|11866.68|11866.68|0
1643876510000|2022-02-03 08:21:50|11867.61|11867.61|11866.43|11866.43|11867.61|11867.61|11866.43|11866.43|0
1643876520000|2022-02-03 08:22:00|11866.82|11866.82|11866.97|11866.97|11867.8|11867.8|11866.82|11866.82|0
1643876530000|2022-02-03 08:22:10|11869.91|11869.91|11869.91|11869.91|11869.91|11869.91|11869.91|11869.91|0
1643876540000|2022-02-03 08:22:20|11869.55|11869.55|11865.61|11865.61|11869.55|11869.55|11865.61|11865.61|0
1643876550000|2022-02-03 08:22:30|11864.77|11864.77|11864.77|11864.77|11864.77|11864.77|11864.77|11864.77|0
1643876560000|2022-02-03 08:22:40|11864.56|11864.56|11864.56|11864.56|11864.56|11864.56|11864.56|11864.56|0
1643876570000|2022-02-03 08:22:50|11863.58|11863.58|11862.86|11862.86|11863.58|11863.58|11861.88|11861.88|0
1643876580000|2022-02-03 08:23:00|11862.43|11862.43|11858.72|11858.72|11862.43|11862.43|11858.72|11858.72|0
1643876590000|2022-02-03 08:23:10|11858.51|11858.51|11855.16|11855.16|11858.51|11858.51|11855.16|11855.16|0
1643876600000|2022-02-03 08:23:20|11854.9|11854.9|11853.72|11853.72|11855.12|11855.12|11853.72|11853.72|0
1643876610000|2022-02-03 08:23:30|11853.38|11853.38|11853.38|11853.38|11853.38|11853.38|11853.38|11853.38|0
1643876640000|2022-02-03 08:24:00|11854.57|11854.57|11855.54|11855.54|11855.54|11855.54|11854.57|11854.57|0
1643876650000|2022-02-03 08:24:10|11855.78|11855.78|11858.45|11858.45|11858.45|11858.45|11855.78|11855.78|0
1643876660000|2022-02-03 08:24:20|11857.27|11857.27|11858.54|11858.54|11858.78|11858.78|11857.27|11857.27|0
1643876670000|2022-02-03 08:24:30|11858.75|11858.75|11858.75|11858.75|11858.75|11858.75|11858.75|11858.75|0
1643876680000|2022-02-03 08:24:40|11857.56|11857.56|11857.56|11857.56|11857.56|11857.56|11857.56|11857.56|0
1643876690000|2022-02-03 08:24:50|11858.75|11858.75|11858.35|11858.35|11858.75|11858.75|11858.35|11858.35|0
1643876700000|2022-02-03 08:25:00|11857.37|11857.37|11857.37|11857.37|11857.37|11857.37|11857.37|11857.37|0
1643876710000|2022-02-03 08:25:10|11858.56|11858.56|11858.35|11858.35|11859.54|11859.54|11858.35|11858.35|0
1643876720000|2022-02-03 08:25:20|11858.26|11858.26|11858.5|11858.5|11858.5|11858.5|11858.26|11858.26|0
1643876730000|2022-02-03 08:25:30|11858.29|11858.29|11861.86|11861.86|11861.86|11861.86|11858.29|11858.29|0
1643876740000|2022-02-03 08:25:40|11863.05|11863.05|11861.44|11861.44|11863.05|11863.05|11860.88|11860.88|0
1643876750000|2022-02-03 08:25:50|11859.48|11859.48|11859.48|11859.48|11859.48|11859.48|11859.48|11859.48|0
1643876770000|2022-02-03 08:26:10|11858.3|11858.3|11856.87|11856.87|11858.3|11858.3|11856.87|11856.87|0
1643876780000|2022-02-03 08:26:20|11856.45|11856.45|11854.49|11854.49|11856.45|11856.45|11854.49|11854.49|0
1643876790000|2022-02-03 08:26:30|11853.69|11853.69|11853.29|11853.29|11853.69|11853.69|11853.29|11853.29|0
1643876810000|2022-02-03 08:26:50|11852.79|11852.79|11852.79|11852.79|11852.79|11852.79|11852.79|11852.79|0
1643876820000|2022-02-03 08:27:00|11852.39|11852.39|11850.42|11850.42|11852.39|11852.39|11850.02|11850.02|0
1643876830000|2022-02-03 08:27:10|11850.18|11850.18|11850.18|11850.18|11850.18|11850.18|11850.18|11850.18|0
1643876840000|2022-02-03 08:27:20|11849.2|11849.2|11850.39|11850.39|11850.39|11850.39|11849.2|11849.2|0
1643876850000|2022-02-03 08:27:30|11850.62|11850.62|11852.56|11852.56|11852.56|11852.56|11850.39|11850.39|0
1643876880000|2022-02-03 08:28:00|11851.54|11851.54|11851.54|11851.54|11851.54|11851.54|11851.54|11851.54|0
1643876890000|2022-02-03 08:28:10|11851.37|11851.37|11851.37|11851.37|11851.37|11851.37|11851.37|11851.37|0
1643876900000|2022-02-03 08:28:20|11851.77|11851.77|11851.77|11851.77|11851.77|11851.77|11851.77|11851.77|0
1643876910000|2022-02-03 08:28:30|11851.97|11851.97|11850.27|11850.27|11851.97|11851.97|11850.27|11850.27|0
1643876920000|2022-02-03 08:28:40|11850.06|11850.06|11841.77|11841.77|11850.06|11850.06|11841.77|11841.77|0
1643876930000|2022-02-03 08:28:50|11842.17|11842.17|11842.17|11842.17|11842.17|11842.17|11842.17|11842.17|0
1643876940000|2022-02-03 08:29:00|11842.04|11842.04|11838.85|11838.85|11842.04|11842.04|11838.85|11838.85|0
1643876970000|2022-02-03 08:29:30|11838.51|11838.51|11838.85|11838.85|11838.85|11838.85|11838.51|11838.51|0
1643876980000|2022-02-03 08:29:40|11839.25|11839.25|11839.25|11839.25|11839.25|11839.25|11839.25|11839.25|0
1643877000000|2022-02-03 08:30:00|11839.46|11839.46|11838.42|11838.42|11839.46|11839.46|11838.42|11838.42|0
1643877010000|2022-02-03 08:30:10|11838.77|11838.77|11838.77|11838.77|11838.77|11838.77|11838.77|11838.77|0
1643877020000|2022-02-03 08:30:20|11838.42|11838.42|11838.42|11838.42|11838.42|11838.42|11838.42|11838.42|0
1643877050000|2022-02-03 08:30:50|11838.57|11838.57|11838.57|11838.57|11838.57|11838.57|11838.57|11838.57|0
1643877060000|2022-02-03 08:31:00|11837.94|11837.94|11834.48|11834.48|11838.37|11838.37|11832.52|11832.52|0
1643877070000|2022-02-03 08:31:10|11834.56|11834.56|11834.56|11834.56|11834.56|11834.56|11834.56|11834.56|0
1643877080000|2022-02-03 08:31:20|11833.38|11833.38|11833.08|11833.08|11833.5|11833.5|11833.08|11833.08|0
1643877090000|2022-02-03 08:31:30|11832.96|11832.96|11832.96|11832.96|11832.96|11832.96|11832.96|11832.96|0
1643877100000|2022-02-03 08:31:40|11833.17|11833.17|11835.13|11835.13|11835.13|11835.13|11833.17|11833.17|0
1643877110000|2022-02-03 08:31:50|11836.11|11836.11|11840.99|11840.99|11840.99|11840.99|11836.11|11836.11|0
1643877120000|2022-02-03 08:32:00|11844.55|11844.55|11845.93|11845.93|11846.13|11846.13|11844.55|11844.55|0
1643877130000|2022-02-03 08:32:10|11849.48|11849.48|11849.3|11849.3|11849.61|11849.61|11849.3|11849.3|0
1643877150000|2022-02-03 08:32:30|11849.51|11849.51|11849.17|11849.17|11849.51|11849.51|11849.17|11849.17|0
1643877160000|2022-02-03 08:32:40|11848.96|11848.96|11849.01|11849.01|11849.01|11849.01|11848.96|11848.96|0
1643877180000|2022-02-03 08:33:00|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|0
1643877200000|2022-02-03 08:33:20|11849.32|11849.32|11849.32|11849.32|11849.32|11849.32|11849.32|11849.32|0
1643877210000|2022-02-03 08:33:30|11849.66|11849.66|11849.66|11849.66|11849.66|11849.66|11849.66|11849.66|0
1643877220000|2022-02-03 08:33:40|11849.91|11849.91|11849.78|11849.78|11849.91|11849.91|11849.78|11849.78|0
1643877230000|2022-02-03 08:33:50|11850.02|11850.02|11850.02|11850.02|11850.02|11850.02|11850.02|11850.02|0
1643877240000|2022-02-03 08:34:00|11848.83|11848.83|11849.83|11849.83|11849.83|11849.83|11848.83|11848.83|0
1643877250000|2022-02-03 08:34:10|11848.79|11848.79|11849.22|11849.22|11849.31|11849.31|11848.79|11848.79|0
1643877260000|2022-02-03 08:34:20|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|0
1643877270000|2022-02-03 08:34:30|11849.31|11849.31|11849.12|11849.12|11849.52|11849.52|11849.12|11849.12|0
1643877290000|2022-02-03 08:34:50|11849.55|11849.55|11849.55|11849.55|11849.55|11849.55|11849.55|11849.55|0
1643877300000|2022-02-03 08:35:00|11849.15|11849.15|11845.61|11845.61|11849.15|11849.15|11845.61|11845.61|0
1643877310000|2022-02-03 08:35:10|11845.25|11845.25|11845.34|11845.34|11845.34|11845.34|11845.13|11845.13|0
1643877320000|2022-02-03 08:35:20|11845|11845|11845.41|11845.41|11845.41|11845.41|11844.61|11844.61|0
1643877330000|2022-02-03 08:35:30|11845.25|11845.25|11845.02|11845.02|11845.25|11845.25|11845.02|11845.02|0
1643877340000|2022-02-03 08:35:40|11844.64|11844.64|11844.64|11844.64|11844.64|11844.64|11844.64|11844.64|0
1643877350000|2022-02-03 08:35:50|11844.56|11844.56|11844.56|11844.56|11844.56|11844.56|11844.56|11844.56|0
1643877370000|2022-02-03 08:36:10|11844.35|11844.35|11844.35|11844.35|11844.35|11844.35|11844.35|11844.35|0
1643877380000|2022-02-03 08:36:20|11843.86|11843.86|11843.69|11843.69|11843.86|11843.86|11843.69|11843.69|0
1643877390000|2022-02-03 08:36:30|11844.04|11844.04|11847.18|11847.18|11847.18|11847.18|11844.04|11844.04|0
1643877410000|2022-02-03 08:36:50|11846.55|11846.55|11846.85|11846.85|11847.01|11847.01|11846.38|11846.38|0
1643877430000|2022-02-03 08:37:10|11845.66|11845.66|11845.66|11845.66|11845.66|11845.66|11845.66|11845.66|0
1643877440000|2022-02-03 08:37:20|11845.54|11845.54|11845.54|11845.54|11845.54|11845.54|11845.54|11845.54|0
1643877450000|2022-02-03 08:37:30|11845.78|11845.78|11849.21|11849.21|11849.21|11849.21|11845.78|11845.78|0
1643877460000|2022-02-03 08:37:40|11848.23|11848.23|11845.47|11845.47|11848.23|11848.23|11845.47|11845.47|0
1643877470000|2022-02-03 08:37:50|11844.49|11844.49|11839.94|11839.94|11844.49|11844.49|11839.94|11839.94|0
1643877480000|2022-02-03 08:38:00|11840.04|11840.04|11839.81|11839.81|11840.04|11840.04|11839.81|11839.81|0
1643877490000|2022-02-03 08:38:10|11840.02|11840.02|11840.02|11840.02|11840.02|11840.02|11840.02|11840.02|0
1643877500000|2022-02-03 08:38:20|11840.23|11840.23|11840.63|11840.63|11840.63|11840.63|11840.23|11840.23|0
1643877510000|2022-02-03 08:38:30|11840.84|11840.84|11841.9|11841.9|11841.9|11841.9|11840.84|11840.84|0
1643877520000|2022-02-03 08:38:40|11842.11|11842.11|11848.48|11848.48|11848.48|11848.48|11842.11|11842.11|0
1643877540000|2022-02-03 08:39:00|11849.25|11849.25|11850.96|11850.96|11850.96|11850.96|11849.25|11849.25|0
1643877560000|2022-02-03 08:39:20|11850.61|11850.61|11852.51|11852.51|11852.51|11852.51|11850.61|11850.61|0
1643877580000|2022-02-03 08:39:40|11851.31|11851.31|11851.31|11851.31|11851.31|11851.31|11851.31|11851.31|0
1643877590000|2022-02-03 08:39:50|11850.33|11850.33|11850.33|11850.33|11850.33|11850.33|11850.33|11850.33|0
1643877600000|2022-02-03 08:40:00|11849.35|11849.35|11848.9|11848.9|11849.35|11849.35|11848.66|11848.66|0
1643877610000|2022-02-03 08:40:10|11849.75|11849.75|11848.56|11848.56|11849.75|11849.75|11848.56|11848.56|0
1643877620000|2022-02-03 08:40:20|11848.35|11848.35|11848.35|11848.35|11848.35|11848.35|11848.35|11848.35|0
1643877630000|2022-02-03 08:40:30|11848.75|11848.75|11848.75|11848.75|11848.75|11848.75|11848.35|11848.35|0
1643877640000|2022-02-03 08:40:40|11848.41|11848.41|11847.08|11847.08|11848.41|11848.41|11847.08|11847.08|0
1643877650000|2022-02-03 08:40:50|11846.39|11846.39|11846.93|11846.93|11846.93|11846.93|11846.39|11846.39|0
1643877660000|2022-02-03 08:41:00|11847.35|11847.35|11847.3|11847.3|11847.7|11847.7|11847.3|11847.3|0
1643877690000|2022-02-03 08:41:30|11846.12|11846.12|11842.67|11842.67|11846.12|11846.12|11842.67|11842.67|0
1643877700000|2022-02-03 08:41:40|11841.7|11841.7|11841.7|11841.7|11841.7|11841.7|11841.7|11841.7|0
1643877720000|2022-02-03 08:42:00|11841.3|11841.3|11841.3|11841.3|11841.3|11841.3|11841.3|11841.3|0
1643877730000|2022-02-03 08:42:10|11841.51|11841.51|11844.25|11844.25|11844.25|11844.25|11841.51|11841.51|0
1643877740000|2022-02-03 08:42:20|11845.43|11845.43|11847.03|11847.03|11847.03|11847.03|11845.27|11845.27|0
1643877750000|2022-02-03 08:42:30|11847.15|11847.15|11847.15|11847.15|11847.15|11847.15|11847.15|11847.15|0
1643877770000|2022-02-03 08:42:50|11847.55|11847.55|11847.55|11847.55|11847.55|11847.55|11847.55|11847.55|0
1643877780000|2022-02-03 08:43:00|11848.82|11848.82|11848.82|11848.82|11848.82|11848.82|11848.82|11848.82|0
1643877790000|2022-02-03 08:43:10|11848.98|11848.98|11849.75|11849.75|11849.96|11849.96|11848.98|11848.98|0
1643877800000|2022-02-03 08:43:20|11849.92|11849.92|11849.92|11849.92|11849.92|11849.92|11849.92|11849.92|0
1643877810000|2022-02-03 08:43:30|11850.18|11850.18|11850.35|11850.35|11850.44|11850.44|11850.04|11850.04|0
1643877820000|2022-02-03 08:43:40|11852.72|11852.72|11852.72|11852.72|11852.72|11852.72|11852.72|11852.72|0
1643877830000|2022-02-03 08:43:50|11852.32|11852.32|11852.48|11852.48|11852.48|11852.48|11852.32|11852.32|0
1643877840000|2022-02-03 08:44:00|11852.09|11852.09|11852.09|11852.09|11852.09|11852.09|11852.09|11852.09|0
1643877850000|2022-02-03 08:44:10|11854.04|11854.04|11856|11856|11856|11856|11854.04|11854.04|0
1643877860000|2022-02-03 08:44:20|11855.58|11855.58|11856.5|11856.5|11856.5|11856.5|11855.58|11855.58|0
1643877870000|2022-02-03 08:44:30|11856.08|11856.08|11856.21|11856.21|11856.42|11856.42|11856.08|11856.08|0
1643877880000|2022-02-03 08:44:40|11855.23|11855.23|11853.27|11853.27|11855.23|11855.23|11853.27|11853.27|0
1643877890000|2022-02-03 08:44:50|11852.85|11852.85|11851.24|11851.24|11852.85|11852.85|11851.24|11851.24|0
1643877920000|2022-02-03 08:45:20|11853.2|11853.2|11856.35|11856.35|11856.47|11856.47|11853.2|11853.2|0
1643877930000|2022-02-03 08:45:30|11855.16|11855.16|11855.16|11855.16|11855.16|11855.16|11855.16|11855.16|0
1643877950000|2022-02-03 08:45:50|11851.47|11851.47|11851.47|11851.47|11851.47|11851.47|11851.47|11851.47|0
1643877960000|2022-02-03 08:46:00|11852.65|11852.65|11853.01|11853.01|11853.01|11853.01|11852.65|11852.65|0
1643877970000|2022-02-03 08:46:10|11853.41|11853.41|11853.41|11853.41|11853.41|11853.41|11853.41|11853.41|0
1643877990000|2022-02-03 08:46:30|11854.1|11854.1|11854.1|11854.1|11854.1|11854.1|11854.1|11854.1|0
1643878000000|2022-02-03 08:46:40|11854.5|11854.5|11855.68|11855.68|11855.68|11855.68|11854.5|11854.5|0
1643878020000|2022-02-03 08:47:00|11855.02|11855.02|11854.87|11854.87|11855.02|11855.02|11854.87|11854.87|0
1643878030000|2022-02-03 08:47:10|11855.28|11855.28|11855.95|11855.95|11855.95|11855.95|11855.28|11855.28|0
1643878040000|2022-02-03 08:47:20|11857.14|11857.14|11857.14|11857.14|11857.14|11857.14|11857.14|11857.14|0
1643878050000|2022-02-03 08:47:30|11857.15|11857.15|11857.15|11857.15|11857.15|11857.15|11857.15|11857.15|0
1643878060000|2022-02-03 08:47:40|11857.07|11857.07|11857.21|11857.21|11857.55|11857.55|11857.07|11857.07|0
1643878070000|2022-02-03 08:47:50|11856.82|11856.82|11856.11|11856.11|11856.82|11856.82|11856.11|11856.11|0
1643878080000|2022-02-03 08:48:00|11855.72|11855.72|11855.72|11855.72|11855.72|11855.72|11855.72|11855.72|0
1643878090000|2022-02-03 08:48:10|11855.35|11855.35|11851.3|11851.3|11855.35|11855.35|11851.3|11851.3|0
1643878100000|2022-02-03 08:48:20|11849.99|11849.99|11848.61|11848.61|11849.99|11849.99|11848.61|11848.61|0
1643878120000|2022-02-03 08:48:40|11848.8|11848.8|11848.58|11848.58|11848.8|11848.8|11848.58|11848.58|0
1643878130000|2022-02-03 08:48:50|11848.77|11848.77|11848.77|11848.77|11848.77|11848.77|11848.77|11848.77|0
1643878140000|2022-02-03 08:49:00|11848.98|11848.98|11848.98|11848.98|11848.98|11848.98|11848.98|11848.98|0
1643878150000|2022-02-03 08:49:10|11848.32|11848.32|11845.99|11845.99|11848.81|11848.81|11845.99|11845.99|0
1643878160000|2022-02-03 08:49:20|11845.01|11845.01|11843.16|11843.16|11845.01|11845.01|11843.16|11843.16|0
1643878170000|2022-02-03 08:49:30|11842.77|11842.77|11834.03|11834.03|11842.77|11842.77|11834.03|11834.03|0
1643878180000|2022-02-03 08:49:40|11833.62|11833.62|11833.62|11833.62|11833.62|11833.62|11833.62|11833.62|0
1643878190000|2022-02-03 08:49:50|11832.68|11832.68|11831.95|11831.95|11832.68|11832.68|11831.48|11831.48|0
1643878200000|2022-02-03 08:50:00|11831.48|11831.48|11832.41|11832.41|11832.41|11832.41|11831.48|11831.48|0
1643878210000|2022-02-03 08:50:10|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|0
1643878230000|2022-02-03 08:50:30|11833.13|11833.13|11832.27|11832.27|11834.44|11834.44|11832.27|11832.27|0
1643878240000|2022-02-03 08:50:40|11832.04|11832.04|11828.89|11828.89|11832.04|11832.04|11828.89|11828.89|0
1643878250000|2022-02-03 08:50:50|11828.1|11828.1|11825.93|11825.93|11828.1|11828.1|11825.93|11825.93|0
1643878260000|2022-02-03 08:51:00|11825.09|11825.09|11825.51|11825.51|11825.51|11825.51|11825.09|11825.09|0
1643878270000|2022-02-03 08:51:10|11825.75|11825.75|11825.5|11825.5|11825.75|11825.75|11825.5|11825.5|0
1643878280000|2022-02-03 08:51:20|11825.15|11825.15|11824.82|11824.82|11825.15|11825.15|11824.82|11824.82|0
1643878290000|2022-02-03 08:51:30|11824.02|11824.02|11824.02|11824.02|11824.42|11824.42|11824.02|11824.02|0
1643878300000|2022-02-03 08:51:40|11823.66|11823.66|11823.66|11823.66|11823.66|11823.66|11823.66|11823.66|0
1643878310000|2022-02-03 08:51:50|11823.87|11823.87|11823.87|11823.87|11823.87|11823.87|11823.87|11823.87|0
1643878320000|2022-02-03 08:52:00|11823.61|11823.61|11822.94|11822.94|11823.61|11823.61|11822.94|11822.94|0
1643878330000|2022-02-03 08:52:10|11818.05|11818.05|11815.26|11815.26|11818.05|11818.05|11815.26|11815.26|0
1643878350000|2022-02-03 08:52:30|11815.6|11815.6|11815.6|11815.6|11815.6|11815.6|11815.6|11815.6|0
1643878370000|2022-02-03 08:52:50|11816.07|11816.07|11815.84|11815.84|11816.07|11816.07|11815.6|11815.6|0
1643878380000|2022-02-03 08:53:00|11816.18|11816.18|11819.04|11819.04|11819.04|11819.04|11816.18|11816.18|0
1643878400000|2022-02-03 08:53:20|11819.55|11819.55|11819.7|11819.7|11819.7|11819.7|11819.55|11819.55|0
1643878410000|2022-02-03 08:53:30|11819.96|11819.96|11818.98|11818.98|11819.96|11819.96|11818.98|11818.98|0
1643878430000|2022-02-03 08:53:50|11819.61|11819.61|11815.45|11815.45|11819.61|11819.61|11815.45|11815.45|0
1643878440000|2022-02-03 08:54:00|11814.75|11814.75|11813.17|11813.17|11814.75|11814.75|11811.6|11811.6|0
1643878460000|2022-02-03 08:54:20|11811.98|11811.98|11811.98|11811.98|11811.98|11811.98|11811.98|11811.98|0
1643878470000|2022-02-03 08:54:30|11812.16|11812.16|11811.74|11811.74|11812.16|11812.16|11811.74|11811.74|0
1643878490000|2022-02-03 08:54:50|11811.34|11811.34|11810.94|11810.94|11811.34|11811.34|11810.94|11810.94|0
1643878500000|2022-02-03 08:55:00|11811.15|11811.15|11811.15|11811.15|11811.15|11811.15|11811.15|11811.15|0
1643878510000|2022-02-03 08:55:10|11811.32|11811.32|11813.49|11813.49|11813.49|11813.49|11811.32|11811.32|0
1643878520000|2022-02-03 08:55:20|11813.33|11813.33|11814.92|11814.92|11814.92|11814.92|11813.33|11813.33|0
1643878530000|2022-02-03 08:55:30|11813.74|11813.74|11813.58|11813.58|11813.74|11813.74|11813.58|11813.58|0
1643878540000|2022-02-03 08:55:40|11813.32|11813.32|11813.32|11813.32|11813.32|11813.32|11813.32|11813.32|0
1643878550000|2022-02-03 08:55:50|11813.3|11813.3|11813.3|11813.3|11813.3|11813.3|11813.3|11813.3|0
1643878560000|2022-02-03 08:56:00|11813.64|11813.64|11813.64|11813.64|11813.64|11813.64|11813.64|11813.64|0
1643878570000|2022-02-03 08:56:10|11814.83|11814.83|11816.02|11816.02|11816.02|11816.02|11814.83|11814.83|0
1643878580000|2022-02-03 08:56:20|11816.19|11816.19|11818.02|11818.02|11818.14|11818.14|11816.19|11816.19|0
1643878590000|2022-02-03 08:56:30|11818.82|11818.82|11821.53|11821.53|11821.58|11821.58|11818.82|11818.82|0
1643878620000|2022-02-03 08:57:00|11820.34|11820.34|11820.34|11820.34|11820.34|11820.34|11820.34|11820.34|0
1643878640000|2022-02-03 08:57:20|11820.1|11820.1|11820.1|11820.1|11820.1|11820.1|11820.1|11820.1|0
1643878650000|2022-02-03 08:57:30|11819.98|11819.98|11815.06|11815.06|11819.98|11819.98|11815.06|11815.06|0
1643878670000|2022-02-03 08:57:50|11813.57|11813.57|11811.78|11811.78|11813.57|11813.57|11811.78|11811.78|0
1643878680000|2022-02-03 08:58:00|11812.11|11812.11|11810.76|11810.76|11812.11|11812.11|11810.76|11810.76|0
1643878700000|2022-02-03 08:58:20|11810.71|11810.71|11810.71|11810.71|11810.71|11810.71|11810.71|11810.71|0
1643878720000|2022-02-03 08:58:40|11811.9|11811.9|11811.9|11811.9|11811.9|11811.9|11811.9|11811.9|0
1643878750000|2022-02-03 08:59:10|11812.06|11812.06|11813.04|11813.04|11813.04|11813.04|11812.06|11812.06|0
1643878760000|2022-02-03 08:59:20|11812.81|11812.81|11812.81|11812.81|11812.81|11812.81|11812.81|11812.81|0
1643878770000|2022-02-03 08:59:30|11813.14|11813.14|11812.9|11812.9|11813.14|11813.14|11812.9|11812.9|0
1643878780000|2022-02-03 08:59:40|11812.65|11812.65|11811.12|11811.12|11813.28|11813.28|11811.12|11811.12|0
1643878800000|2022-02-03 09:00:00|11811.25|11811.25|11811.01|11811.01|11811.25|11811.25|11810.88|11810.88|0
1643878810000|2022-02-03 09:00:10|11810.86|11810.86|11810.86|11810.86|11811.25|11811.25|11810.86|11810.86|0
1643878820000|2022-02-03 09:00:20|11810.65|11810.65|11810.65|11810.65|11810.65|11810.65|11810.65|11810.65|0
1643878830000|2022-02-03 09:00:30|11811.03|11811.03|11811.07|11811.07|11811.14|11811.14|11811.03|11811.03|0
1643878840000|2022-02-03 09:00:40|11812.26|11812.26|11811.42|11811.42|11812.6|11812.6|11811.42|11811.42|0
1643878850000|2022-02-03 09:00:50|11812.4|11812.4|11812.4|11812.4|11812.4|11812.4|11812.4|11812.4|0
1643878860000|2022-02-03 09:01:00|11811.42|11811.42|11806.75|11806.75|11811.42|11811.42|11806.75|11806.75|0
1643878870000|2022-02-03 09:01:10|11806.24|11806.24|11805.74|11805.74|11806.44|11806.44|11805.74|11805.74|0
1643878880000|2022-02-03 09:01:20|11802.8|11802.8|11802.69|11802.69|11803.03|11803.03|11802.69|11802.69|0
1643878890000|2022-02-03 09:01:30|11803.67|11803.67|11803.67|11803.67|11803.67|11803.67|11803.67|11803.67|0
1643878900000|2022-02-03 09:01:40|11802.22|11802.22|11800.4|11800.4|11802.22|11802.22|11800.05|11800.05|0
1643878920000|2022-02-03 09:02:00|11799.21|11799.21|11797.63|11797.63|11799.21|11799.21|11797.42|11797.42|0
1643878930000|2022-02-03 09:02:10|11797.42|11797.42|11799.25|11799.25|11799.51|11799.51|11797.42|11797.42|0
1643878950000|2022-02-03 09:02:30|11802.81|11802.81|11800.44|11800.44|11802.81|11802.81|11800.44|11800.44|0
1643878960000|2022-02-03 09:02:40|11801.62|11801.62|11801.62|11801.62|11801.62|11801.62|11801.62|11801.62|0
1643878970000|2022-02-03 09:02:50|11799.67|11799.67|11799.67|11799.67|11799.67|11799.67|11799.67|11799.67|0
1643878990000|2022-02-03 09:03:10|11799.93|11799.93|11801.9|11801.9|11802.14|11802.14|11799.93|11799.93|0
1643879000000|2022-02-03 09:03:20|11803.09|11803.09|11803.09|11803.09|11803.09|11803.09|11803.09|11803.09|0
1643879010000|2022-02-03 09:03:30|11803.02|11803.02|11803.02|11803.02|11803.2|11803.2|11803.02|11803.02|0
1643879020000|2022-02-03 09:03:40|11802.95|11802.95|11802.83|11802.83|11802.96|11802.96|11802.7|11802.7|0
1643879040000|2022-02-03 09:04:00|11803.81|11803.81|11803.81|11803.81|11803.81|11803.81|11803.81|11803.81|0
1643879050000|2022-02-03 09:04:10|11802.62|11802.62|11802.42|11802.42|11802.62|11802.62|11802.42|11802.42|0
1643879070000|2022-02-03 09:04:30|11802.02|11802.02|11800.2|11800.2|11802.02|11802.02|11800.04|11800.04|0
1643879080000|2022-02-03 09:04:40|11799.7|11799.7|11798.39|11798.39|11799.7|11799.7|11798.39|11798.39|0
1643879090000|2022-02-03 09:04:50|11798.56|11798.56|11798.39|11798.39|11798.56|11798.56|11798.39|11798.39|0
1643879100000|2022-02-03 09:05:00|11798.13|11798.13|11798.13|11798.13|11798.13|11798.13|11798.13|11798.13|0
1643879110000|2022-02-03 09:05:10|11799.32|11799.32|11799.83|11799.83|11799.83|11799.83|11799.32|11799.32|0
1643879120000|2022-02-03 09:05:20|11800.81|11800.81|11800.81|11800.81|11800.81|11800.81|11800.81|11800.81|0
1643879130000|2022-02-03 09:05:30|11800.62|11800.62|11804.86|11804.86|11804.86|11804.86|11800.62|11800.62|0
1643879140000|2022-02-03 09:05:40|11804.74|11804.74|11803.91|11803.91|11804.74|11804.74|11803.91|11803.91|0
1643879150000|2022-02-03 09:05:50|11804.03|11804.03|11803.84|11803.84|11804.69|11804.69|11803.84|11803.84|0
1643879160000|2022-02-03 09:06:00|11803.15|11803.15|11797.51|11797.51|11803.15|11803.15|11797.51|11797.51|0
1643879170000|2022-02-03 09:06:10|11797|11797|11797.29|11797.29|11797.29|11797.29|11796.94|11796.94|0
1643879180000|2022-02-03 09:06:20|11796.1|11796.1|11790.82|11790.82|11796.1|11796.1|11790.82|11790.82|0
1643879190000|2022-02-03 09:06:30|11790.49|11790.49|11787.63|11787.63|11790.49|11790.49|11786.68|11786.68|0
1643879200000|2022-02-03 09:06:40|11787.78|11787.78|11785.82|11785.82|11787.78|11787.78|11785.82|11785.82|0
1643879220000|2022-02-03 09:07:00|11785.65|11785.65|11785.65|11785.65|11785.65|11785.65|11785.65|11785.65|0
1643879230000|2022-02-03 09:07:10|11785.25|11785.25|11785.25|11785.25|11785.25|11785.25|11785.25|11785.25|0
1643879240000|2022-02-03 09:07:20|11784.56|11784.56|11784.56|11784.56|11784.56|11784.56|11783.58|11783.58|0
1643879270000|2022-02-03 09:07:50|11784.16|11784.16|11784.03|11784.03|11784.16|11784.16|11783.77|11783.77|0
1643879280000|2022-02-03 09:08:00|11782.07|11782.07|11781.9|11781.9|11782.07|11782.07|11781.9|11781.9|0
1643879290000|2022-02-03 09:08:10|11781.64|11781.64|11781.43|11781.43|11781.64|11781.64|11781.43|11781.43|0
1643879300000|2022-02-03 09:08:20|11778.49|11778.49|11778.49|11778.49|11779.47|11779.47|11778.49|11778.49|0
1643879310000|2022-02-03 09:08:30|11777.3|11777.3|11774.74|11774.74|11777.3|11777.3|11773.96|11773.96|0
1643879340000|2022-02-03 09:09:00|11774.53|11774.53|11775.02|11775.02|11775.02|11775.02|11774.33|11774.33|0
1643879350000|2022-02-03 09:09:10|11774.81|11774.81|11775.02|11775.02|11775.02|11775.02|11774.81|11774.81|0
1643879360000|2022-02-03 09:09:20|11775.28|11775.28|11775.51|11775.51|11775.51|11775.51|11775.28|11775.28|0
1643879370000|2022-02-03 09:09:30|11774.54|11774.54|11775.72|11775.72|11775.72|11775.72|11774.54|11774.54|0
1643879380000|2022-02-03 09:09:40|11774.74|11774.74|11774.44|11774.44|11774.74|11774.74|11774.44|11774.44|0
1643879400000|2022-02-03 09:10:00|11773.46|11773.46|11771.88|11771.88|11773.46|11773.46|11771.88|11771.88|0
1643879410000|2022-02-03 09:10:10|11771.64|11771.64|11770.78|11770.78|11771.64|11771.64|11770.78|11770.78|0
1643879420000|2022-02-03 09:10:20|11771.04|11771.04|11772.02|11772.02|11772.02|11772.02|11771.04|11771.04|0
1643879440000|2022-02-03 09:10:40|11772.36|11772.36|11772.36|11772.36|11772.36|11772.36|11772.36|11772.36|0
1643879450000|2022-02-03 09:10:50|11772.16|11772.16|11773.73|11773.73|11773.73|11773.73|11771.06|11771.06|0
1643879460000|2022-02-03 09:11:00|11774.76|11774.76|11776.66|11776.66|11776.87|11776.87|11774.76|11774.76|0
1643879470000|2022-02-03 09:11:10|11777.05|11777.05|11777.05|11777.05|11777.05|11777.05|11777.05|11777.05|0
1643879480000|2022-02-03 09:11:20|11778.03|11778.03|11778.72|11778.72|11778.72|11778.72|11778.03|11778.03|0
1643879490000|2022-02-03 09:11:30|11778.2|11778.2|11778.2|11778.2|11778.2|11778.2|11777.94|11777.94|0
1643879500000|2022-02-03 09:11:40|11777.81|11777.81|11777.81|11777.81|11777.81|11777.81|11777.81|11777.81|0
1643879510000|2022-02-03 09:11:50|11777.68|11777.68|11777.68|11777.68|11777.68|11777.68|11777.68|11777.68|0
1643879520000|2022-02-03 09:12:00|11776.88|11776.88|11778.79|11778.79|11778.79|11778.79|11776.63|11776.63|0
1643879540000|2022-02-03 09:12:20|11778.37|11778.37|11777.63|11777.63|11778.49|11778.49|11777|11777|0
1643879550000|2022-02-03 09:12:30|11777.75|11777.75|11777.88|11777.88|11777.88|11777.88|11777.75|11777.75|0
1643879580000|2022-02-03 09:13:00|11778.05|11778.05|11778.05|11778.05|11778.05|11778.05|11778.05|11778.05|0
1643879590000|2022-02-03 09:13:10|11776.86|11776.86|11776.3|11776.3|11776.86|11776.86|11776.14|11776.14|0
1643879600000|2022-02-03 09:13:20|11776.04|11776.04|11777.02|11777.02|11777.02|11777.02|11776.04|11776.04|0
1643879620000|2022-02-03 09:13:40|11777.16|11777.16|11777.31|11777.31|11777.31|11777.31|11777.16|11777.16|0
1643879630000|2022-02-03 09:13:50|11777.52|11777.52|11778.04|11778.04|11778.3|11778.3|11777.52|11777.52|0
1643879640000|2022-02-03 09:14:00|11780|11780|11781.42|11781.42|11781.42|11781.42|11780|11780|0
1643879650000|2022-02-03 09:14:10|11781.85|11781.85|11781.52|11781.52|11781.85|11781.85|11781.52|11781.52|0
1643879660000|2022-02-03 09:14:20|11782.7|11782.7|11782.02|11782.02|11783|11783|11782.02|11782.02|0
1643879680000|2022-02-03 09:14:40|11781.04|11781.04|11780.5|11780.5|11782.08|11782.08|11780.5|11780.5|0
1643879690000|2022-02-03 09:14:50|11780.75|11780.75|11780.75|11780.75|11780.75|11780.75|11780.75|11780.75|0
1643879700000|2022-02-03 09:15:00|11780.35|11780.35|11778.97|11778.97|11780.78|11780.78|11778.97|11778.97|0
1643879710000|2022-02-03 09:15:10|11778.17|11778.17|11772.48|11772.48|11778.17|11778.17|11772.48|11772.48|0
1643879720000|2022-02-03 09:15:20|11771.79|11771.79|11770.38|11770.38|11771.79|11771.79|11770.38|11770.38|0
1643879730000|2022-02-03 09:15:30|11769.2|11769.2|11768.22|11768.22|11769.2|11769.2|11767.59|11767.59|0
1643879740000|2022-02-03 09:15:40|11767.04|11767.04|11765.85|11765.85|11767.04|11767.04|11765.85|11765.85|0
1643879750000|2022-02-03 09:15:50|11767.04|11767.04|11766.95|11766.95|11768.14|11768.14|11766.95|11766.95|0
1643879760000|2022-02-03 09:16:00|11766.53|11766.53|11766.56|11766.56|11766.76|11766.76|11766.3|11766.3|0
1643879770000|2022-02-03 09:16:10|11766.82|11766.82|11767.74|11767.74|11767.74|11767.74|11766.56|11766.56|0
1643879780000|2022-02-03 09:16:20|11768|11768|11767.74|11767.74|11768|11768|11767.74|11767.74|0
1643879790000|2022-02-03 09:16:30|11768|11768|11765.63|11765.63|11768|11768|11765.63|11765.63|0
1643879800000|2022-02-03 09:16:40|11765.8|11765.8|11765.54|11765.54|11765.8|11765.8|11765.54|11765.54|0
1643879810000|2022-02-03 09:16:50|11765.28|11765.28|11765.28|11765.28|11765.28|11765.28|11765.28|11765.28|0
1643879820000|2022-02-03 09:17:00|11765.78|11765.78|11768.77|11768.77|11768.77|11768.77|11765.78|11765.78|0
1643879830000|2022-02-03 09:17:10|11768.51|11768.51|11768.51|11768.51|11768.51|11768.51|11768.51|11768.51|0
1643879840000|2022-02-03 09:17:20|11768.09|11768.09|11770.26|11770.26|11770.26|11770.26|11768.09|11768.09|0
1643879850000|2022-02-03 09:17:30|11771.44|11771.44|11772.63|11772.63|11772.63|11772.63|11771.44|11771.44|0
1643879860000|2022-02-03 09:17:40|11773.32|11773.32|11776.02|11776.02|11776.02|11776.02|11773.32|11773.32|0
1643879870000|2022-02-03 09:17:50|11775.04|11775.04|11775.04|11775.04|11775.04|11775.04|11775.04|11775.04|0
1643879880000|2022-02-03 09:18:00|11775.21|11775.21|11774.78|11774.78|11775.21|11775.21|11774.78|11774.78|0
1643879890000|2022-02-03 09:18:10|11775.76|11775.76|11777.72|11777.72|11777.72|11777.72|11775.76|11775.76|0
1643879900000|2022-02-03 09:18:20|11779.71|11779.71|11779.66|11779.66|11779.71|11779.71|11779.66|11779.66|0
1643879910000|2022-02-03 09:18:30|11780.08|11780.08|11780.08|11780.08|11780.08|11780.08|11780.08|11780.08|0
1643879930000|2022-02-03 09:18:50|11780.34|11780.34|11780.34|11780.34|11780.34|11780.34|11780.34|11780.34|0
1643879970000|2022-02-03 09:19:30|11780.56|11780.56|11780.77|11780.77|11780.77|11780.77|11780.56|11780.56|0
1643879980000|2022-02-03 09:19:40|11779.79|11779.79|11783.35|11783.35|11783.35|11783.35|11779.79|11779.79|0
1643879990000|2022-02-03 09:19:50|11782.16|11782.16|11782.16|11782.16|11782.16|11782.16|11782.16|11782.16|0
1643880010000|2022-02-03 09:20:10|11782.01|11782.01|11782.01|11782.01|11782.01|11782.01|11782.01|11782.01|0
1643880030000|2022-02-03 09:20:30|11781.61|11781.61|11781.61|11781.61|11781.61|11781.61|11781.61|11781.61|0
1643880040000|2022-02-03 09:20:40|11781.21|11781.21|11780.81|11780.81|11781.21|11781.21|11780.81|11780.81|0
1643880060000|2022-02-03 09:21:00|11781.79|11781.79|11782.48|11782.48|11782.48|11782.48|11781.79|11781.79|0
1643880070000|2022-02-03 09:21:10|11782.91|11782.91|11784.09|11784.09|11784.09|11784.09|11782.91|11782.91|0
1643880080000|2022-02-03 09:21:20|11784.49|11784.49|11784.49|11784.49|11784.49|11784.49|11784.49|11784.49|0
1643880090000|2022-02-03 09:21:30|11784.84|11784.84|11784.84|11784.84|11784.84|11784.84|11784.84|11784.84|0
1643880100000|2022-02-03 09:21:40|11784.96|11784.96|11784.96|11784.96|11784.96|11784.96|11784.96|11784.96|0
1643880120000|2022-02-03 09:22:00|11785.12|11785.12|11785.29|11785.29|11785.29|11785.29|11785.12|11785.12|0
1643880130000|2022-02-03 09:22:10|11785.08|11785.08|11784.92|11784.92|11785.08|11785.08|11784.92|11784.92|0
1643880140000|2022-02-03 09:22:20|11783.94|11783.94|11783.94|11783.94|11783.94|11783.94|11783.94|11783.94|0
1643880170000|2022-02-03 09:22:50|11783.68|11783.68|11783.68|11783.68|11783.68|11783.68|11783.68|11783.68|0
1643880180000|2022-02-03 09:23:00|11783.94|11783.94|11784.36|11784.36|11784.36|11784.36|11783.94|11783.94|0
1643880200000|2022-02-03 09:23:20|11784.57|11784.57|11784.91|11784.91|11784.91|11784.91|11784.57|11784.57|0
1643880240000|2022-02-03 09:24:00|11784.51|11784.51|11784.51|11784.51|11784.51|11784.51|11784.51|11784.51|0
1643880260000|2022-02-03 09:24:20|11785.7|11785.7|11787.13|11787.13|11787.13|11787.13|11785.7|11785.7|0
1643880290000|2022-02-03 09:24:50|11787.47|11787.47|11787.47|11787.47|11787.47|11787.47|11787.47|11787.47|0
1643880300000|2022-02-03 09:25:00|11787.26|11787.26|11790.17|11790.17|11791.23|11791.23|11787.26|11787.26|0
1643880310000|2022-02-03 09:25:10|11790.33|11790.33|11791.72|11791.72|11791.72|11791.72|11790.33|11790.33|0
1643880320000|2022-02-03 09:25:20|11794.65|11794.65|11795.03|11795.03|11795.03|11795.03|11794.05|11794.05|0
1643880330000|2022-02-03 09:25:30|11794.95|11794.95|11794.95|11794.95|11794.95|11794.95|11794.95|11794.95|0
1643880350000|2022-02-03 09:25:50|11795.2|11795.2|11796.39|11796.39|11796.39|11796.39|11795.2|11795.2|0
1643880360000|2022-02-03 09:26:00|11797.58|11797.58|11797.92|11797.92|11797.92|11797.92|11797.58|11797.58|0
1643880380000|2022-02-03 09:26:20|11797.72|11797.72|11797.58|11797.58|11797.79|11797.79|11797.58|11797.58|0
1643880390000|2022-02-03 09:26:30|11797.7|11797.7|11797.83|11797.83|11797.96|11797.96|11797.7|11797.7|0
1643880400000|2022-02-03 09:26:40|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|0
1643880420000|2022-02-03 09:27:00|11796.46|11796.46|11796.46|11796.46|11796.46|11796.46|11796.46|11796.46|0
1643880440000|2022-02-03 09:27:20|11796.34|11796.34|11796.19|11796.19|11796.34|11796.34|11796.19|11796.19|0
1643880470000|2022-02-03 09:27:50|11796.34|11796.34|11796.34|11796.34|11796.34|11796.34|11796.34|11796.34|0
1643880480000|2022-02-03 09:28:00|11796.13|11796.13|11796.13|11796.13|11796.13|11796.13|11796.13|11796.13|0
1643880490000|2022-02-03 09:28:10|11795.95|11795.95|11792.92|11792.92|11795.95|11795.95|11792.92|11792.92|0
1643880500000|2022-02-03 09:28:20|11791.73|11791.73|11791.66|11791.66|11791.91|11791.91|11791.57|11791.57|0
1643880510000|2022-02-03 09:28:30|11791.51|11791.51|11791.51|11791.51|11791.51|11791.51|11791.11|11791.11|0
1643880530000|2022-02-03 09:28:50|11791.16|11791.16|11790.06|11790.06|11791.16|11791.16|11789.94|11789.94|0
1643880540000|2022-02-03 09:29:00|11789.8|11789.8|11790.28|11790.28|11790.28|11790.28|11789.3|11789.3|0
1643880550000|2022-02-03 09:29:10|11790.11|11790.11|11790.11|11790.11|11790.11|11790.11|11790.11|11790.11|0
1643880570000|2022-02-03 09:29:30|11791.3|11791.3|11791.3|11791.3|11791.3|11791.3|11791.3|11791.3|0
1643880580000|2022-02-03 09:29:40|11790.97|11790.97|11790.97|11790.97|11790.97|11790.97|11790.97|11790.97|0
1643880600000|2022-02-03 09:30:00|11791.13|11791.13|11791.94|11791.94|11791.94|11791.94|11791.13|11791.13|0
1643880610000|2022-02-03 09:30:10|11791.82|11791.82|11791.82|11791.82|11791.82|11791.82|11791.82|11791.82|0
1643880620000|2022-02-03 09:30:20|11795.74|11795.74|11791.82|11791.82|11795.74|11795.74|11791.82|11791.82|0
1643880630000|2022-02-03 09:30:30|11792.08|11792.08|11791.1|11791.1|11792.08|11792.08|11791.1|11791.1|0
1643880660000|2022-02-03 09:31:00|11790.76|11790.76|11790.76|11790.76|11790.76|11790.76|11790.76|11790.76|0
1643880680000|2022-02-03 09:31:20|11791.74|11791.74|11790.88|11790.88|11791.74|11791.74|11790.76|11790.76|0
1643880710000|2022-02-03 09:31:50|11790.75|11790.75|11790.75|11790.75|11790.75|11790.75|11790.75|11790.75|0
1643880730000|2022-02-03 09:32:10|11790.63|11790.63|11789.54|11789.54|11790.63|11790.63|11789.54|11789.54|0
1643880740000|2022-02-03 09:32:20|11788.74|11788.74|11788.74|11788.74|11788.74|11788.74|11788.74|11788.74|0
1643880750000|2022-02-03 09:32:30|11789.54|11789.54|11789.54|11789.54|11789.54|11789.54|11789.54|11789.54|0
1643880760000|2022-02-03 09:32:40|11789.94|11789.94|11790.26|11790.26|11790.4|11790.4|11789.94|11789.94|0
1643880790000|2022-02-03 09:33:10|11790.66|11790.66|11790.66|11790.66|11790.66|11790.66|11790.66|11790.66|0
1643880810000|2022-02-03 09:33:30|11790.61|11790.61|11790.26|11790.26|11790.61|11790.61|11790.26|11790.26|0
1643880820000|2022-02-03 09:33:40|11788.09|11788.09|11788.09|11788.09|11788.09|11788.09|11788.09|11788.09|0
1643880840000|2022-02-03 09:34:00|11789.28|11789.28|11789.68|11789.68|11789.68|11789.68|11789.28|11789.28|0
1643880850000|2022-02-03 09:34:10|11789.18|11789.18|11790.36|11790.36|11790.36|11790.36|11789.18|11789.18|0
1643880860000|2022-02-03 09:34:20|11790.28|11790.28|11790.28|11790.28|11790.28|11790.28|11790.28|11790.28|0
1643880880000|2022-02-03 09:34:40|11792.93|11792.93|11794.28|11794.28|11794.28|11794.28|11792.93|11792.93|0
1643880910000|2022-02-03 09:35:10|11794.4|11794.4|11797.34|11797.34|11797.34|11797.34|11794.4|11794.4|0
1643880930000|2022-02-03 09:35:30|11796|11796|11795.88|11795.88|11796|11796|11795.88|11795.88|0
1643880940000|2022-02-03 09:35:40|11794.7|11794.7|11794.7|11794.7|11794.7|11794.7|11794.7|11794.7|0
1643880950000|2022-02-03 09:35:50|11793.72|11793.72|11790.56|11790.56|11793.72|11793.72|11790.56|11790.56|0
1643880960000|2022-02-03 09:36:00|11790.77|11790.77|11791.25|11791.25|11791.37|11791.37|11790.51|11790.51|0
1643880970000|2022-02-03 09:36:10|11792.23|11792.23|11792.08|11792.08|11792.3|11792.3|11791.91|11791.91|0
1643880980000|2022-02-03 09:36:20|11791.74|11791.74|11791.58|11791.58|11791.74|11791.74|11791.58|11791.58|0
1643881000000|2022-02-03 09:36:40|11791.89|11791.89|11791.89|11791.89|11791.89|11791.89|11791.89|11791.89|0
1643881010000|2022-02-03 09:36:50|11789.58|11789.58|11787.74|11787.74|11789.58|11789.58|11787.74|11787.74|0
1643881050000|2022-02-03 09:37:30|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|0
1643881060000|2022-02-03 09:37:40|11786.52|11786.52|11786.52|11786.52|11786.52|11786.52|11786.52|11786.52|0
1643881070000|2022-02-03 09:37:50|11786.4|11786.4|11786.4|11786.4|11786.4|11786.4|11786.4|11786.4|0
1643881080000|2022-02-03 09:38:00|11785.42|11785.42|11782.94|11782.94|11785.42|11785.42|11782.94|11782.94|0
1643881090000|2022-02-03 09:38:10|11782.6|11782.6|11781.27|11781.27|11782.6|11782.6|11780.87|11780.87|0
1643881100000|2022-02-03 09:38:20|11781.02|11781.02|11780.9|11780.9|11781.02|11781.02|11780.9|11780.9|0
1643881110000|2022-02-03 09:38:30|11779.71|11779.71|11779.71|11779.71|11779.71|11779.71|11779.71|11779.71|0
1643881120000|2022-02-03 09:38:40|11779.56|11779.56|11779.39|11779.39|11779.56|11779.56|11779.39|11779.39|0
1643881130000|2022-02-03 09:38:50|11779.14|11779.14|11779.09|11779.09|11779.14|11779.14|11779.09|11779.09|0
1643881140000|2022-02-03 09:39:00|11778.9|11778.9|11778.67|11778.67|11778.9|11778.9|11778.67|11778.67|0
1643881150000|2022-02-03 09:39:10|11778.46|11778.46|11778.31|11778.31|11778.52|11778.52|11778.31|11778.31|0
1643881160000|2022-02-03 09:39:20|11777.33|11777.33|11777.33|11777.33|11777.33|11777.33|11777.17|11777.17|0
1643881170000|2022-02-03 09:39:30|11777.75|11777.75|11777.83|11777.83|11777.83|11777.83|11777.75|11777.75|0
1643881180000|2022-02-03 09:39:40|11779.01|11779.01|11779.18|11779.18|11779.18|11779.18|11779.01|11779.01|0
1643881190000|2022-02-03 09:39:50|11779.35|11779.35|11779.35|11779.35|11779.35|11779.35|11779.35|11779.35|0
1643881210000|2022-02-03 09:40:10|11779.47|11779.47|11780.77|11780.77|11780.77|11780.77|11779.47|11779.47|0
1643881230000|2022-02-03 09:40:30|11780.27|11780.27|11780.27|11780.27|11780.27|11780.27|11780.27|11780.27|0
1643881240000|2022-02-03 09:40:40|11781.07|11781.07|11781.07|11781.07|11781.07|11781.07|11781.07|11781.07|0
1643881260000|2022-02-03 09:41:00|11780.86|11780.86|11780.86|11780.86|11780.86|11780.86|11780.86|11780.86|0
1643881280000|2022-02-03 09:41:20|11780.36|11780.36|11779.86|11779.86|11780.36|11780.36|11779.86|11779.86|0
1643881290000|2022-02-03 09:41:30|11778.67|11778.67|11777.49|11777.49|11778.67|11778.67|11777.49|11777.49|0
1643881300000|2022-02-03 09:41:40|11777.33|11777.33|11776.5|11776.5|11777.33|11777.33|11776.35|11776.35|0
1643881310000|2022-02-03 09:41:50|11776.29|11776.29|11776.29|11776.29|11776.29|11776.29|11776.29|11776.29|0
1643881330000|2022-02-03 09:42:10|11776.06|11776.06|11778.15|11778.15|11778.15|11778.15|11776.06|11776.06|0
1643881340000|2022-02-03 09:42:20|11778.27|11778.27|11778.14|11778.14|11778.27|11778.27|11778.14|11778.14|0
1643881350000|2022-02-03 09:42:30|11777.8|11777.8|11776.13|11776.13|11777.8|11777.8|11775.09|11775.09|0
1643881360000|2022-02-03 09:42:40|11776.01|11776.01|11776.01|11776.01|11776.01|11776.01|11776.01|11776.01|0
1643881370000|2022-02-03 09:42:50|11774.28|11774.28|11770.88|11770.88|11774.28|11774.28|11770.88|11770.88|0
1643881380000|2022-02-03 09:43:00|11770.08|11770.08|11768.89|11768.89|11770.08|11770.08|11768.89|11768.89|0
1643881400000|2022-02-03 09:43:20|11767.7|11767.7|11766.91|11766.91|11767.7|11767.7|11766.69|11766.69|0
1643881440000|2022-02-03 09:44:00|11766.8|11766.8|11766.14|11766.14|11766.8|11766.8|11766.14|11766.14|0
1643881460000|2022-02-03 09:44:20|11764.97|11764.97|11764.99|11764.99|11765.15|11765.15|11764.65|11764.65|0
1643881470000|2022-02-03 09:44:30|11764.91|11764.91|11764.91|11764.91|11764.91|11764.91|11764.91|11764.91|0
1643881490000|2022-02-03 09:44:50|11764.65|11764.65|11764.65|11764.65|11764.65|11764.65|11764.65|11764.65|0
1643881500000|2022-02-03 09:45:00|11764.13|11764.13|11765.65|11765.65|11765.65|11765.65|11764.13|11764.13|0
1643881510000|2022-02-03 09:45:10|11765.33|11765.33|11765.21|11765.21|11765.33|11765.33|11765.21|11765.21|0
1643881520000|2022-02-03 09:45:20|11766.01|11766.01|11766.01|11766.01|11766.01|11766.01|11766.01|11766.01|0
1643881530000|2022-02-03 09:45:30|11766.41|11766.41|11766.41|11766.41|11766.41|11766.41|11766.41|11766.41|0
1643881550000|2022-02-03 09:45:50|11766.56|11766.56|11766.56|11766.56|11766.56|11766.56|11766.56|11766.56|0
1643881590000|2022-02-03 09:46:30|11766.82|11766.82|11767.33|11767.33|11767.33|11767.33|11766.82|11766.82|0
1643881600000|2022-02-03 09:46:40|11767.68|11767.68|11768.71|11768.71|11768.71|11768.71|11767.68|11767.68|0
1643881610000|2022-02-03 09:46:50|11769.06|11769.06|11772.98|11772.98|11772.98|11772.98|11769.06|11769.06|0
1643881620000|2022-02-03 09:47:00|11772|11772|11772.5|11772.5|11772.5|11772.5|11772|11772|0
1643881630000|2022-02-03 09:47:10|11772.62|11772.62|11775.37|11775.37|11775.37|11775.37|11772.62|11772.62|0
1643881640000|2022-02-03 09:47:20|11775.71|11775.71|11777.6|11777.6|11777.81|11777.81|11775.45|11775.45|0
1643881680000|2022-02-03 09:48:00|11778.29|11778.29|11778.52|11778.52|11778.52|11778.52|11778.29|11778.29|0
1643881710000|2022-02-03 09:48:30|11777.49|11777.49|11777.42|11777.42|11777.83|11777.83|11776.65|11776.65|0
1643881730000|2022-02-03 09:48:50|11778.6|11778.6|11777.91|11777.91|11778.6|11778.6|11777.91|11777.91|0
1643881740000|2022-02-03 09:49:00|11778.26|11778.26|11778.26|11778.26|11778.26|11778.26|11778.26|11778.26|0
1643881750000|2022-02-03 09:49:10|11780.22|11780.22|11779.03|11779.03|11780.22|11780.22|11779.03|11779.03|0
1643881780000|2022-02-03 09:49:40|11778.94|11778.94|11777.45|11777.45|11778.94|11778.94|11777.45|11777.45|0
1643881790000|2022-02-03 09:49:50|11777.92|11777.92|11777.92|11777.92|11777.92|11777.92|11777.92|11777.92|0
1643881830000|2022-02-03 09:50:30|11777.52|11777.52|11777.52|11777.52|11777.52|11777.52|11777.52|11777.52|0
1643881840000|2022-02-03 09:50:40|11776.33|11776.33|11776.14|11776.14|11776.33|11776.33|11774.56|11774.56|0
1643881860000|2022-02-03 09:51:00|11776.35|11776.35|11777.53|11777.53|11777.53|11777.53|11776.35|11776.35|0
1643881870000|2022-02-03 09:51:10|11776.86|11776.86|11778.29|11778.29|11778.29|11778.29|11776.86|11776.86|0
1643881880000|2022-02-03 09:51:20|11778.08|11778.08|11777.82|11777.82|11778.08|11778.08|11777.82|11777.82|0
1643881890000|2022-02-03 09:51:30|11778.86|11778.86|11779.12|11779.12|11779.12|11779.12|11778.86|11778.86|0
1643881900000|2022-02-03 09:51:40|11778.72|11778.72|11779.51|11779.51|11779.51|11779.51|11778.32|11778.32|0
1643881960000|2022-02-03 09:52:40|11779.3|11779.3|11779.3|11779.3|11779.3|11779.3|11779.3|11779.3|0
1643881970000|2022-02-03 09:52:50|11779.33|11779.33|11779.33|11779.33|11779.33|11779.33|11779.33|11779.33|0
1643881990000|2022-02-03 09:53:10|11779.46|11779.46|11782.7|11782.7|11782.7|11782.7|11779.46|11779.46|0
1643882000000|2022-02-03 09:53:20|11783.88|11783.88|11783.88|11783.88|11783.88|11783.88|11783.88|11783.88|0
1643882010000|2022-02-03 09:53:30|11784.09|11784.09|11785.9|11785.9|11785.9|11785.9|11783.84|11783.84|0
1643882020000|2022-02-03 09:53:40|11784.71|11784.71|11783.73|11783.73|11784.71|11784.71|11783.73|11783.73|0
1643882040000|2022-02-03 09:54:00|11783.43|11783.43|11783.5|11783.5|11783.5|11783.5|11783.43|11783.43|0
1643882050000|2022-02-03 09:54:10|11783.85|11783.85|11783.85|11783.85|11783.85|11783.85|11783.85|11783.85|0
1643882060000|2022-02-03 09:54:20|11783.45|11783.45|11783.05|11783.05|11783.45|11783.45|11783.05|11783.05|0
1643882070000|2022-02-03 09:54:30|11782.9|11782.9|11782.97|11782.97|11782.97|11782.97|11782.9|11782.9|0
1643882080000|2022-02-03 09:54:40|11782.77|11782.77|11782.65|11782.65|11782.77|11782.77|11782.65|11782.65|0
1643882090000|2022-02-03 09:54:50|11782.49|11782.49|11780.98|11780.98|11782.65|11782.65|11780.98|11780.98|0
1643882100000|2022-02-03 09:55:00|11778.47|11778.47|11777.44|11777.44|11778.47|11778.47|11777.44|11777.44|0
1643882110000|2022-02-03 09:55:10|11777.65|11777.65|11777.65|11777.65|11777.65|11777.65|11777.65|11777.65|0
1643882120000|2022-02-03 09:55:20|11777.81|11777.81|11778.04|11778.04|11778.04|11778.04|11777.81|11777.81|0
1643882150000|2022-02-03 09:55:50|11778.44|11778.44|11778.44|11778.44|11778.44|11778.44|11778.44|11778.44|0
1643882160000|2022-02-03 09:56:00|11778.19|11778.19|11778.43|11778.43|11778.43|11778.43|11778.19|11778.19|0
1643882170000|2022-02-03 09:56:10|11779.62|11779.62|11780.8|11780.8|11780.8|11780.8|11779.62|11779.62|0
1643882180000|2022-02-03 09:56:20|11783.74|11783.74|11783.74|11783.74|11783.74|11783.74|11783.74|11783.74|0
1643882190000|2022-02-03 09:56:30|11783.82|11783.82|11784.16|11784.16|11784.16|11784.16|11783.82|11783.82|0
1643882200000|2022-02-03 09:56:40|11783.98|11783.98|11783.98|11783.98|11783.98|11783.98|11783.98|11783.98|0
1643882210000|2022-02-03 09:56:50|11782.79|11782.79|11782.79|11782.79|11782.79|11782.79|11782.79|11782.79|0
1643882230000|2022-02-03 09:57:10|11782.55|11782.55|11782.31|11782.31|11782.55|11782.55|11782.31|11782.31|0
1643882250000|2022-02-03 09:57:30|11782.26|11782.26|11779.16|11779.16|11782.26|11782.26|11779.16|11779.16|0
1643882260000|2022-02-03 09:57:40|11779.03|11779.03|11775.31|11775.31|11779.03|11779.03|11775.08|11775.08|0
1643882270000|2022-02-03 09:57:50|11775.11|11775.11|11774.87|11774.87|11775.11|11775.11|11774.87|11774.87|0
1643882280000|2022-02-03 09:58:00|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|0
1643882290000|2022-02-03 09:58:10|11775.93|11775.93|11775.71|11775.71|11775.93|11775.93|11775.71|11775.71|0
1643882310000|2022-02-03 09:58:30|11774.52|11774.52|11771.51|11771.51|11774.52|11774.52|11771.51|11771.51|0
1643882330000|2022-02-03 09:58:50|11771.72|11771.72|11771.32|11771.32|11771.72|11771.72|11771.32|11771.32|0
1643882350000|2022-02-03 09:59:10|11771.2|11771.2|11770.72|11770.72|11771.2|11771.2|11770.72|11770.72|0
1643882360000|2022-02-03 09:59:20|11770.96|11770.96|11770.7|11770.7|11770.96|11770.96|11770.7|11770.7|0
1643882380000|2022-02-03 09:59:40|11770.54|11770.54|11770.54|11770.54|11770.54|11770.54|11770.54|11770.54|0
1643882390000|2022-02-03 09:59:50|11770.38|11770.38|11771.62|11771.62|11771.62|11771.62|11769.86|11769.86|0
1643882400000|2022-02-03 10:00:00|11771.55|11771.55|11771.97|11771.97|11772.95|11772.95|11771.14|11771.14|0
1643882410000|2022-02-03 10:00:10|11772.09|11772.09|11770.93|11770.93|11772.09|11772.09|11770.71|11770.71|0
1643882420000|2022-02-03 10:00:20|11770.61|11770.61|11770.07|11770.07|11770.61|11770.61|11770.07|11770.07|0
1643882440000|2022-02-03 10:00:40|11770.87|11770.87|11770.87|11770.87|11770.87|11770.87|11770.47|11770.47|0
1643882460000|2022-02-03 10:01:00|11770.66|11770.66|11770.96|11770.96|11770.96|11770.96|11770.66|11770.66|0
1643882470000|2022-02-03 10:01:10|11771.31|11771.31|11771.21|11771.21|11771.31|11771.31|11771.21|11771.21|0
1643882480000|2022-02-03 10:01:20|11771.01|11771.01|11770.8|11770.8|11771.01|11771.01|11770.8|11770.8|0
1643882490000|2022-02-03 10:01:30|11770.75|11770.75|11768.79|11768.79|11770.75|11770.75|11768.79|11768.79|0
1643882510000|2022-02-03 10:01:50|11768.64|11768.64|11768.49|11768.49|11768.64|11768.64|11768.49|11768.49|0
1643882520000|2022-02-03 10:02:00|11768.65|11768.65|11768.77|11768.77|11768.89|11768.89|11768.65|11768.65|0
1643882530000|2022-02-03 10:02:10|11769.75|11769.75|11769.75|11769.75|11769.75|11769.75|11769.75|11769.75|0
1643882550000|2022-02-03 10:02:30|11770.93|11770.93|11770.93|11770.93|11770.93|11770.93|11770.93|11770.93|0
1643882590000|2022-02-03 10:03:10|11770.99|11770.99|11770.99|11770.99|11770.99|11770.99|11770.99|11770.99|0
1643882600000|2022-02-03 10:03:20|11772.17|11772.17|11772.17|11772.17|11772.17|11772.17|11772.17|11772.17|0
1643882610000|2022-02-03 10:03:30|11771.86|11771.86|11772.07|11772.07|11772.07|11772.07|11771.86|11771.86|0
1643882620000|2022-02-03 10:03:40|11773.05|11773.05|11773.16|11773.16|11773.31|11773.31|11773.05|11773.05|0
1643882630000|2022-02-03 10:03:50|11773.56|11773.56|11773.56|11773.56|11773.56|11773.56|11773.56|11773.56|0
1643882650000|2022-02-03 10:04:10|11773.88|11773.88|11773.88|11773.88|11773.88|11773.88|11773.88|11773.88|0
1643882660000|2022-02-03 10:04:20|11772.9|11772.9|11771.71|11771.71|11772.9|11772.9|11771.71|11771.71|0
1643882670000|2022-02-03 10:04:30|11771.48|11771.48|11771.48|11771.48|11771.48|11771.48|11771.48|11771.48|0
1643882680000|2022-02-03 10:04:40|11770.79|11770.79|11770.79|11770.79|11770.79|11770.79|11770.79|11770.79|0
1643882700000|2022-02-03 10:05:00|11770.58|11770.58|11770.69|11770.69|11770.69|11770.69|11770.58|11770.58|0
1643882710000|2022-02-03 10:05:10|11770.54|11770.54|11770.54|11770.54|11770.54|11770.54|11770.54|11770.54|0
1643882720000|2022-02-03 10:05:20|11771.73|11771.73|11771.88|11771.88|11771.88|11771.88|11771.73|11771.73|0
1643882730000|2022-02-03 10:05:30|11771.67|11771.67|11770.48|11770.48|11771.67|11771.67|11770.48|11770.48|0
1643882750000|2022-02-03 10:05:50|11773.24|11773.24|11773.37|11773.37|11773.37|11773.37|11773.24|11773.24|0
1643882760000|2022-02-03 10:06:00|11773.71|11773.71|11775.48|11775.48|11775.48|11775.48|11773.37|11773.37|0
1643882770000|2022-02-03 10:06:10|11775.84|11775.84|11776.05|11776.05|11776.05|11776.05|11775.84|11775.84|0
1643882780000|2022-02-03 10:06:20|11777.03|11777.03|11778.11|11778.11|11778.11|11778.11|11777.03|11777.03|0
1643882790000|2022-02-03 10:06:30|11777.13|11777.13|11777.29|11777.29|11777.29|11777.29|11777.13|11777.13|0
1643882800000|2022-02-03 10:06:40|11777.55|11777.55|11777.55|11777.55|11777.55|11777.55|11777.55|11777.55|0
1643882810000|2022-02-03 10:06:50|11777.95|11777.95|11777.95|11777.95|11777.95|11777.95|11777.95|11777.95|0
1643882820000|2022-02-03 10:07:00|11776.76|11776.76|11776.76|11776.76|11776.76|11776.76|11776.76|11776.76|0
1643882830000|2022-02-03 10:07:10|11776.93|11776.93|11776.93|11776.93|11776.93|11776.93|11776.93|11776.93|0
1643882840000|2022-02-03 10:07:20|11776.23|11776.23|11776.23|11776.23|11776.23|11776.23|11776.23|11776.23|0
1643882850000|2022-02-03 10:07:30|11776.07|11776.07|11776.07|11776.07|11776.07|11776.07|11776.07|11776.07|0
1643882860000|2022-02-03 10:07:40|11774.88|11774.88|11774.88|11774.88|11774.88|11774.88|11774.88|11774.88|0
1643882870000|2022-02-03 10:07:50|11773.7|11773.7|11773.7|11773.7|11773.7|11773.7|11773.7|11773.7|0
1643882880000|2022-02-03 10:08:00|11773.53|11773.53|11775.12|11775.12|11775.12|11775.12|11773.53|11773.53|0
1643882900000|2022-02-03 10:08:20|11773.93|11773.93|11774.08|11774.08|11774.08|11774.08|11773.93|11773.93|0
1643882910000|2022-02-03 10:08:30|11774.29|11774.29|11774.29|11774.29|11774.29|11774.29|11774.29|11774.29|0
1643882920000|2022-02-03 10:08:40|11774.89|11774.89|11774.86|11774.86|11774.89|11774.89|11774.65|11774.65|0
1643882930000|2022-02-03 10:08:50|11775.08|11775.08|11775.08|11775.08|11775.08|11775.08|11775.08|11775.08|0
1643882940000|2022-02-03 10:09:00|11775.58|11775.58|11775.58|11775.58|11775.58|11775.58|11775.58|11775.58|0
1643882950000|2022-02-03 10:09:10|11777.54|11777.54|11778.52|11778.52|11778.52|11778.52|11777.54|11777.54|0
1643882970000|2022-02-03 10:09:30|11778.67|11778.67|11778.67|11778.67|11778.67|11778.67|11778.67|11778.67|0
1643883000000|2022-02-03 10:10:00|11778.55|11778.55|11778.55|11778.55|11778.55|11778.55|11778.43|11778.43|0
1643883010000|2022-02-03 10:10:10|11778.95|11778.95|11778.95|11778.95|11778.95|11778.95|11778.95|11778.95|0
1643883030000|2022-02-03 10:10:30|11778.74|11778.74|11778.74|11778.74|11778.74|11778.74|11778.74|11778.74|0
1643883040000|2022-02-03 10:10:40|11777.76|11777.76|11775.59|11775.59|11777.76|11777.76|11775.59|11775.59|0
1643883050000|2022-02-03 10:10:50|11774.41|11774.41|11772.66|11772.66|11774.41|11774.41|11772.45|11772.45|0
1643883060000|2022-02-03 10:11:00|11772.54|11772.54|11773.05|11773.05|11773.05|11773.05|11772.54|11772.54|0
1643883080000|2022-02-03 10:11:20|11773.17|11773.17|11771.98|11771.98|11773.17|11773.17|11771.98|11771.98|0
1643883090000|2022-02-03 10:11:30|11772.15|11772.15|11772.15|11772.15|11772.15|11772.15|11772.15|11772.15|0
1643883100000|2022-02-03 10:11:40|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|0
1643883110000|2022-02-03 10:11:50|11773.68|11773.68|11773.68|11773.68|11773.68|11773.68|11773.68|11773.68|0
1643883120000|2022-02-03 10:12:00|11774.31|11774.31|11772.7|11772.7|11774.31|11774.31|11772.7|11772.7|0
1643883130000|2022-02-03 10:12:10|11772.18|11772.18|11772.18|11772.18|11772.18|11772.18|11772.18|11772.18|0
1643883150000|2022-02-03 10:12:30|11771.78|11771.78|11771.78|11771.78|11771.78|11771.78|11771.78|11771.78|0
1643883180000|2022-02-03 10:13:00|11771.23|11771.23|11771.23|11771.23|11771.23|11771.23|11771.23|11771.23|0
1643883220000|2022-02-03 10:13:40|11771.35|11771.35|11771.35|11771.35|11771.35|11771.35|11771.35|11771.35|0
1643883230000|2022-02-03 10:13:50|11771.09|11771.09|11769.96|11769.96|11771.09|11771.09|11769.13|11769.13|0
1643883260000|2022-02-03 10:14:20|11770.94|11770.94|11770.58|11770.58|11770.94|11770.94|11770.58|11770.58|0
1643883270000|2022-02-03 10:14:30|11769.6|11769.6|11769.6|11769.6|11769.6|11769.6|11769.6|11769.6|0
1643883280000|2022-02-03 10:14:40|11770.58|11770.58|11769.39|11769.39|11770.58|11770.58|11769.39|11769.39|0
1643883300000|2022-02-03 10:15:00|11770.58|11770.58|11770.41|11770.41|11770.58|11770.58|11770.41|11770.41|0
1643883310000|2022-02-03 10:15:10|11770.66|11770.66|11771.18|11771.18|11771.18|11771.18|11770.66|11770.66|0
1643883320000|2022-02-03 10:15:20|11771.44|11771.44|11771.9|11771.9|11771.9|11771.9|11771.44|11771.44|0
1643883340000|2022-02-03 10:15:40|11770.72|11770.72|11770.72|11770.72|11770.72|11770.72|11770.72|11770.72|0
1643883350000|2022-02-03 10:15:50|11769.53|11769.53|11769.53|11769.53|11769.53|11769.53|11769.53|11769.53|0
1643883360000|2022-02-03 10:16:00|11769.19|11769.19|11769.19|11769.19|11769.19|11769.19|11769.19|11769.19|0
1643883370000|2022-02-03 10:16:10|11768.68|11768.68|11768.68|11768.68|11768.68|11768.68|11768.68|11768.68|0
1643883380000|2022-02-03 10:16:20|11769.87|11769.87|11771.06|11771.06|11771.06|11771.06|11769.87|11769.87|0
1643883420000|2022-02-03 10:17:00|11770.63|11770.63|11768.72|11768.72|11770.63|11770.63|11768.72|11768.72|0
1643883460000|2022-02-03 10:17:40|11767.53|11767.53|11770.11|11770.11|11770.11|11770.11|11767.53|11767.53|0
1643883470000|2022-02-03 10:17:50|11770.45|11770.45|11772.62|11772.62|11772.62|11772.62|11770.45|11770.45|0
1643883480000|2022-02-03 10:18:00|11772.81|11772.81|11773.15|11773.15|11773.15|11773.15|11772.81|11772.81|0
1643883490000|2022-02-03 10:18:10|11774.34|11774.34|11774.34|11774.34|11774.34|11774.34|11774.34|11774.34|0
1643883500000|2022-02-03 10:18:20|11775.32|11775.32|11780.56|11780.56|11780.56|11780.56|11775.32|11775.32|0
1643883530000|2022-02-03 10:18:50|11780.06|11780.06|11780.46|11780.46|11780.46|11780.46|11780.06|11780.06|0
1643883540000|2022-02-03 10:19:00|11780.54|11780.54|11779.7|11779.7|11780.54|11780.54|11779.35|11779.35|0
1643883550000|2022-02-03 10:19:10|11778.51|11778.51|11778.51|11778.51|11778.51|11778.51|11778.51|11778.51|0
1643883560000|2022-02-03 10:19:20|11778.11|11778.11|11778.3|11778.3|11778.3|11778.3|11778.11|11778.11|0
1643883570000|2022-02-03 10:19:30|11777.87|11777.87|11777.03|11777.03|11777.87|11777.87|11777.03|11777.03|0
1643883580000|2022-02-03 10:19:40|11775.84|11775.84|11775.44|11775.44|11777.03|11777.03|11775.44|11775.44|0
1643883620000|2022-02-03 10:20:20|11775.79|11775.79|11775.79|11775.79|11775.79|11775.79|11775.79|11775.79|0
1643883630000|2022-02-03 10:20:30|11775.39|11775.39|11773.1|11773.1|11775.39|11775.39|11773.1|11773.1|0
1643883640000|2022-02-03 10:20:40|11772.76|11772.76|11772.76|11772.76|11772.76|11772.76|11772.76|11772.76|0
1643883650000|2022-02-03 10:20:50|11771.57|11771.57|11770.52|11770.52|11771.57|11771.57|11770.52|11770.52|0
1643883660000|2022-02-03 10:21:00|11770.3|11770.3|11770.65|11770.65|11771.91|11771.91|11770.3|11770.3|0
1643883670000|2022-02-03 10:21:10|11770.8|11770.8|11770.8|11770.8|11770.8|11770.8|11770.8|11770.8|0
1643883680000|2022-02-03 10:21:20|11770.48|11770.48|11770.15|11770.15|11770.48|11770.48|11770.15|11770.15|0
1643883690000|2022-02-03 10:21:30|11769.94|11769.94|11769.94|11769.94|11769.94|11769.94|11769.94|11769.94|0
1643883700000|2022-02-03 10:21:40|11768.36|11768.36|11764.87|11764.87|11768.36|11768.36|11764.87|11764.87|0
1643883710000|2022-02-03 10:21:50|11765.27|11765.27|11765.02|11765.02|11765.53|11765.53|11765.02|11765.02|0
1643883720000|2022-02-03 10:22:00|11764.9|11764.9|11765.15|11765.15|11765.15|11765.15|11764.9|11764.9|0
1643883750000|2022-02-03 10:22:30|11765.27|11765.27|11764.75|11764.75|11765.27|11765.27|11764.75|11764.75|0
1643883760000|2022-02-03 10:22:40|11765.17|11765.17|11765.17|11765.17|11765.17|11765.17|11765.17|11765.17|0
1643883780000|2022-02-03 10:23:00|11764.54|11764.54|11763.56|11763.56|11764.54|11764.54|11763.56|11763.56|0
1643883790000|2022-02-03 10:23:10|11764.25|11764.25|11764.25|11764.25|11764.25|11764.25|11764.25|11764.25|0
1643883800000|2022-02-03 10:23:20|11763.85|11763.85|11765.46|11765.46|11765.46|11765.46|11763.85|11763.85|0
1643883810000|2022-02-03 10:23:30|11765.8|11765.8|11767.04|11767.04|11767.04|11767.04|11765.8|11765.8|0
1643883820000|2022-02-03 10:23:40|11765.85|11765.85|11765.85|11765.85|11765.85|11765.85|11765.85|11765.85|0
1643883830000|2022-02-03 10:23:50|11765.9|11765.9|11765.9|11765.9|11765.9|11765.9|11765.9|11765.9|0
1643883880000|2022-02-03 10:24:40|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|0
1643883910000|2022-02-03 10:25:10|11764.46|11764.46|11763.53|11763.53|11764.72|11764.72|11763.53|11763.53|0
1643883930000|2022-02-03 10:25:30|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|0
1643883940000|2022-02-03 10:25:40|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|0
1643883950000|2022-02-03 10:25:50|11763.79|11763.79|11763.23|11763.23|11763.79|11763.79|11763.23|11763.23|0
1643883970000|2022-02-03 10:26:10|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|0
1643883980000|2022-02-03 10:26:20|11762|11762|11762|11762|11762|11762|11762|11762|0
1643883990000|2022-02-03 10:26:30|11761.79|11761.79|11761.79|11761.79|11761.79|11761.79|11761.79|11761.79|0
1643884010000|2022-02-03 10:26:50|11761.1|11761.1|11761.1|11761.1|11761.1|11761.1|11761.1|11761.1|0
1643884020000|2022-02-03 10:27:00|11761.26|11761.26|11761.26|11761.26|11761.26|11761.26|11761.26|11761.26|0
1643884030000|2022-02-03 10:27:10|11761.08|11761.08|11761.6|11761.6|11761.6|11761.6|11761.08|11761.08|0
1643884040000|2022-02-03 10:27:20|11763|11763|11764.19|11764.19|11764.19|11764.19|11763|11763|0
1643884060000|2022-02-03 10:27:40|11764.61|11764.61|11764.61|11764.61|11764.61|11764.61|11764.61|11764.61|0
1643884070000|2022-02-03 10:27:50|11764.41|11764.41|11764.7|11764.7|11764.7|11764.7|11764.36|11764.36|0
1643884080000|2022-02-03 10:28:00|11765.89|11765.89|11765.81|11765.81|11765.89|11765.89|11765.46|11765.46|0
1643884100000|2022-02-03 10:28:20|11766.1|11766.1|11765.12|11765.12|11766.3|11766.3|11765.12|11765.12|0
1643884110000|2022-02-03 10:28:30|11765.17|11765.17|11765.28|11765.28|11765.28|11765.28|11765.17|11765.17|0
1643884120000|2022-02-03 10:28:40|11766.46|11766.46|11766.31|11766.31|11766.46|11766.46|11766.31|11766.31|0
1643884130000|2022-02-03 10:28:50|11766.16|11766.16|11765.91|11765.91|11766.26|11766.26|11765.91|11765.91|0
1643884140000|2022-02-03 10:29:00|11765.79|11765.79|11765.79|11765.79|11765.79|11765.79|11765.79|11765.79|0
1643884150000|2022-02-03 10:29:10|11764.6|11764.6|11764.78|11764.78|11764.78|11764.78|11764.6|11764.6|0
1643884160000|2022-02-03 10:29:20|11763.8|11763.8|11766.17|11766.17|11766.17|11766.17|11763.8|11763.8|0
1643884170000|2022-02-03 10:29:30|11765.78|11765.78|11765.78|11765.78|11765.78|11765.78|11765.78|11765.78|0
1643884180000|2022-02-03 10:29:40|11765.43|11765.43|11765.31|11765.31|11765.43|11765.43|11765.31|11765.31|0
1643884200000|2022-02-03 10:30:00|11764.81|11764.81|11764.55|11764.55|11764.81|11764.81|11764.55|11764.55|0
1643884210000|2022-02-03 10:30:10|11764.43|11764.43|11763.68|11763.68|11764.43|11764.43|11763.68|11763.68|0
1643884220000|2022-02-03 10:30:20|11763.52|11763.52|11762.37|11762.37|11763.52|11763.52|11762.37|11762.37|0
1643884230000|2022-02-03 10:30:30|11761.87|11761.87|11761.07|11761.07|11761.87|11761.87|11761.07|11761.07|0
1643884240000|2022-02-03 10:30:40|11761.47|11761.47|11761.6|11761.6|11761.6|11761.6|11761.47|11761.47|0
1643884280000|2022-02-03 10:31:20|11762.1|11762.1|11762.6|11762.6|11762.6|11762.6|11762.1|11762.1|0
1643884290000|2022-02-03 10:31:30|11762.91|11762.91|11763.7|11763.7|11763.7|11763.7|11762.91|11762.91|0
1643884300000|2022-02-03 10:31:40|11763.72|11763.72|11764.94|11764.94|11764.94|11764.94|11763.72|11763.72|0
1643884310000|2022-02-03 10:31:50|11765.15|11765.15|11765.15|11765.15|11765.15|11765.15|11765.15|11765.15|0
1643884320000|2022-02-03 10:32:00|11765.49|11765.49|11766.12|11766.12|11766.12|11766.12|11765.49|11765.49|0
1643884330000|2022-02-03 10:32:10|11767.31|11767.31|11767.77|11767.77|11768.49|11768.49|11767.31|11767.31|0
1643884340000|2022-02-03 10:32:20|11768.96|11768.96|11768.96|11768.96|11768.96|11768.96|11768.96|11768.96|0
1643884350000|2022-02-03 10:32:30|11768.56|11768.56|11768.56|11768.56|11768.56|11768.56|11768.56|11768.56|0
1643884380000|2022-02-03 10:33:00|11768.44|11768.44|11768.7|11768.7|11768.7|11768.7|11768.44|11768.44|0
1643884390000|2022-02-03 10:33:10|11769.01|11769.01|11769.01|11769.01|11769.01|11769.01|11769.01|11769.01|0
1643884400000|2022-02-03 10:33:20|11769.16|11769.16|11769.57|11769.57|11769.57|11769.57|11769.16|11769.16|0
1643884410000|2022-02-03 10:33:30|11769.84|11769.84|11769.84|11769.84|11769.84|11769.84|11769.84|11769.84|0
1643884420000|2022-02-03 10:33:40|11770.17|11770.17|11770.17|11770.17|11770.17|11770.17|11770.17|11770.17|0
1643884450000|2022-02-03 10:34:10|11769.96|11769.96|11769.96|11769.96|11769.96|11769.96|11769.96|11769.96|0
1643884470000|2022-02-03 10:34:30|11768.78|11768.78|11767.8|11767.8|11768.78|11768.78|11767.8|11767.8|0
1643884500000|2022-02-03 10:35:00|11768.06|11768.06|11767.45|11767.45|11768.06|11768.06|11767.24|11767.24|0
1643884520000|2022-02-03 10:35:20|11768.43|11768.43|11769.41|11769.41|11769.41|11769.41|11768.43|11768.43|0
1643884540000|2022-02-03 10:35:40|11770.38|11770.38|11769.54|11769.54|11770.38|11770.38|11769.54|11769.54|0
1643884560000|2022-02-03 10:36:00|11769.28|11769.28|11766.98|11766.98|11769.28|11769.28|11766.98|11766.98|0
1643884570000|2022-02-03 10:36:10|11767.22|11767.22|11767.22|11767.22|11767.22|11767.22|11767.22|11767.22|0
1643884600000|2022-02-03 10:36:40|11765.26|11765.26|11764.31|11764.31|11765.49|11765.49|11764.31|11764.31|0
1643884620000|2022-02-03 10:37:00|11765.49|11765.49|11766.24|11766.24|11766.24|11766.24|11765.49|11765.49|0
1643884630000|2022-02-03 10:37:10|11765.84|11765.84|11765.84|11765.84|11765.84|11765.84|11765.84|11765.84|0
1643884640000|2022-02-03 10:37:20|11765.96|11765.96|11767.15|11767.15|11767.15|11767.15|11765.96|11765.96|0
1643884660000|2022-02-03 10:37:40|11765.96|11765.96|11765.96|11765.96|11765.96|11765.96|11765.96|11765.96|0
1643884670000|2022-02-03 10:37:50|11765.61|11765.61|11765.61|11765.61|11765.61|11765.61|11765.61|11765.61|0
1643884680000|2022-02-03 10:38:00|11765.22|11765.22|11765.61|11765.61|11765.61|11765.61|11765.09|11765.09|0
1643884690000|2022-02-03 10:38:10|11765.37|11765.37|11764.39|11764.39|11765.37|11765.37|11764.39|11764.39|0
1643884700000|2022-02-03 10:38:20|11765.19|11765.19|11765.19|11765.19|11765.19|11765.19|11765.19|11765.19|0
1643884710000|2022-02-03 10:38:30|11765.06|11765.06|11763.88|11763.88|11765.06|11765.06|11763.88|11763.88|0
1643884740000|2022-02-03 10:39:00|11764.04|11764.04|11763.88|11763.88|11764.04|11764.04|11763.88|11763.88|0
1643884750000|2022-02-03 10:39:10|11763.67|11763.67|11764.39|11764.39|11764.65|11764.65|11763.47|11763.47|0
1643884760000|2022-02-03 10:39:20|11764.65|11764.65|11767.59|11767.59|11767.59|11767.59|11764.65|11764.65|0
1643884770000|2022-02-03 10:39:30|11766.61|11766.61|11766.18|11766.18|11766.68|11766.68|11766.18|11766.18|0
1643884780000|2022-02-03 10:39:40|11764.01|11764.01|11764.03|11764.03|11764.03|11764.03|11763.32|11763.32|0
1643884790000|2022-02-03 10:39:50|11763.86|11763.86|11763.86|11763.86|11763.86|11763.86|11763.86|11763.86|0
1643884820000|2022-02-03 10:40:20|11762.68|11762.68|11760.45|11760.45|11762.68|11762.68|11760.45|11760.45|0
1643884830000|2022-02-03 10:40:30|11760.19|11760.19|11760.06|11760.06|11760.19|11760.19|11760.06|11760.06|0
1643884840000|2022-02-03 10:40:40|11760.86|11760.86|11761.55|11761.55|11761.55|11761.55|11760.86|11760.86|0
1643884850000|2022-02-03 10:40:50|11761.95|11761.95|11761.95|11761.95|11761.95|11761.95|11761.95|11761.95|0
1643884880000|2022-02-03 10:41:20|11761.8|11761.8|11761.8|11761.8|11761.8|11761.8|11761.8|11761.8|0
1643884890000|2022-02-03 10:41:30|11762.15|11762.15|11763.33|11763.33|11763.33|11763.33|11762.15|11762.15|0
1643884920000|2022-02-03 10:42:00|11762.86|11762.86|11762.86|11762.86|11762.86|11762.86|11762.86|11762.86|0
1643884930000|2022-02-03 10:42:10|11763.07|11763.07|11763.07|11763.07|11763.07|11763.07|11763.07|11763.07|0
1643884940000|2022-02-03 10:42:20|11763.47|11763.47|11763.47|11763.47|11763.47|11763.47|11763.47|11763.47|0
1643884950000|2022-02-03 10:42:30|11764.16|11764.16|11764.39|11764.39|11765.58|11765.58|11764.16|11764.16|0
1643884980000|2022-02-03 10:43:00|11764.54|11764.54|11764.8|11764.8|11764.8|11764.8|11764.54|11764.54|0
1643885020000|2022-02-03 10:43:40|11763.82|11763.82|11763.82|11763.82|11763.82|11763.82|11763.82|11763.82|0
1643885030000|2022-02-03 10:43:50|11763.59|11763.59|11764.57|11764.57|11764.57|11764.57|11763.59|11763.59|0
1643885040000|2022-02-03 10:44:00|11764.81|11764.81|11766.59|11766.59|11766.59|11766.59|11764.81|11764.81|0
1643885060000|2022-02-03 10:44:20|11766.99|11766.99|11767.79|11767.79|11767.79|11767.79|11766.99|11766.99|0
1643885070000|2022-02-03 10:44:30|11767.71|11767.71|11767.69|11767.69|11767.79|11767.79|11767.69|11767.69|0
1643885120000|2022-02-03 10:45:20|11768.67|11768.67|11768.01|11768.01|11769.07|11769.07|11768.01|11768.01|0
1643885130000|2022-02-03 10:45:30|11767.61|11767.61|11767.36|11767.36|11767.61|11767.61|11767.36|11767.36|0
1643885140000|2022-02-03 10:45:40|11767.15|11767.15|11767.15|11767.15|11767.15|11767.15|11767.15|11767.15|0
1643885170000|2022-02-03 10:46:10|11767.1|11767.1|11767.1|11767.1|11767.1|11767.1|11767.1|11767.1|0
1643885180000|2022-02-03 10:46:20|11766.31|11766.31|11767.91|11767.91|11768.27|11768.27|11766.31|11766.31|0
1643885190000|2022-02-03 10:46:30|11768.03|11768.03|11767.93|11767.93|11768.03|11768.03|11767.93|11767.93|0
1643885200000|2022-02-03 10:46:40|11768.17|11768.17|11768.41|11768.41|11768.41|11768.41|11767.11|11767.11|0
1643885210000|2022-02-03 10:46:50|11768.53|11768.53|11765.64|11765.64|11768.65|11768.65|11765.64|11765.64|0
1643885220000|2022-02-03 10:47:00|11765.3|11765.3|11766.53|11766.53|11766.53|11766.53|11765.3|11765.3|0
1643885230000|2022-02-03 10:47:10|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|0
1643885240000|2022-02-03 10:47:20|11767.9|11767.9|11766.48|11766.48|11768.07|11768.07|11766.48|11766.48|0
1643885250000|2022-02-03 10:47:30|11765.5|11765.5|11764.32|11764.32|11765.5|11765.5|11764.32|11764.32|0
1643885270000|2022-02-03 10:47:50|11763.47|11763.47|11763.47|11763.47|11763.47|11763.47|11763.47|11763.47|0
1643885290000|2022-02-03 10:48:10|11763.23|11763.23|11763.23|11763.23|11763.23|11763.23|11763.23|11763.23|0
1643885300000|2022-02-03 10:48:20|11762.05|11762.05|11760.53|11760.53|11762.05|11762.05|11760.53|11760.53|0
1643885320000|2022-02-03 10:48:40|11760.38|11760.38|11760.38|11760.38|11760.38|11760.38|11760.38|11760.38|0
1643885350000|2022-02-03 10:49:10|11760.17|11760.17|11759.96|11759.96|11760.17|11760.17|11759.56|11759.56|0
1643885370000|2022-02-03 10:49:30|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|0
1643885380000|2022-02-03 10:49:40|11761.15|11761.15|11761.55|11761.55|11761.55|11761.55|11761.15|11761.15|0
1643885390000|2022-02-03 10:49:50|11761.76|11761.76|11762.35|11762.35|11762.35|11762.35|11761.76|11761.76|0
1643885400000|2022-02-03 10:50:00|11762.56|11762.56|11762.44|11762.44|11762.56|11762.56|11762.44|11762.44|0
1643885410000|2022-02-03 10:50:10|11762.74|11762.74|11762.74|11762.74|11762.74|11762.74|11762.74|11762.74|0
1643885420000|2022-02-03 10:50:20|11762.12|11762.12|11760.94|11760.94|11762.12|11762.12|11760.94|11760.94|0
1643885430000|2022-02-03 10:50:30|11759.75|11759.75|11759.75|11759.75|11759.75|11759.75|11759.75|11759.75|0
1643885440000|2022-02-03 10:50:40|11758.77|11758.77|11758.38|11758.38|11758.77|11758.77|11758.38|11758.38|0
1643885450000|2022-02-03 10:50:50|11757.87|11757.87|11757.75|11757.75|11757.87|11757.87|11757.75|11757.75|0
1643885480000|2022-02-03 10:51:20|11757.96|11757.96|11758.12|11758.12|11758.12|11758.12|11757.96|11757.96|0
1643885510000|2022-02-03 10:51:50|11757.62|11757.62|11756.44|11756.44|11757.62|11757.62|11756.44|11756.44|0
1643885540000|2022-02-03 10:52:20|11757.62|11757.62|11757.62|11757.62|11757.62|11757.62|11757.62|11757.62|0
1643885570000|2022-02-03 10:52:50|11757.42|11757.42|11755.25|11755.25|11757.42|11757.42|11755.25|11755.25|0
1643885590000|2022-02-03 10:53:10|11754.06|11754.06|11753.01|11753.01|11754.06|11754.06|11753.01|11753.01|0
1643885610000|2022-02-03 10:53:30|11752.84|11752.84|11753.01|11753.01|11753.01|11753.01|11752.84|11752.84|0
1643885630000|2022-02-03 10:53:50|11752.8|11752.8|11751.35|11751.35|11752.8|11752.8|11751.35|11751.35|0
1643885640000|2022-02-03 10:54:00|11752.54|11752.54|11752.54|11752.54|11752.54|11752.54|11752.54|11752.54|0
1643885650000|2022-02-03 10:54:10|11750.58|11750.58|11752.54|11752.54|11753.52|11753.52|11750.58|11750.58|0
1643885660000|2022-02-03 10:54:20|11751.56|11751.56|11751.56|11751.56|11751.56|11751.56|11751.56|11751.56|0
1643885680000|2022-02-03 10:54:40|11748.62|11748.62|11749.6|11749.6|11749.6|11749.6|11748.62|11748.62|0
1643885690000|2022-02-03 10:54:50|11748.41|11748.41|11748.57|11748.57|11748.57|11748.57|11748.41|11748.41|0
1643885700000|2022-02-03 10:55:00|11747.59|11747.59|11747.59|11747.59|11747.59|11747.59|11747.59|11747.59|0
1643885710000|2022-02-03 10:55:10|11747.77|11747.77|11746.58|11746.58|11747.77|11747.77|11746.19|11746.19|0
1643885720000|2022-02-03 10:55:20|11746.24|11746.24|11745.89|11745.89|11746.24|11746.24|11745.89|11745.89|0
1643885740000|2022-02-03 10:55:40|11745.63|11745.63|11745.29|11745.29|11745.63|11745.63|11745.29|11745.29|0
1643885760000|2022-02-03 10:56:00|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|0
1643885830000|2022-02-03 10:57:10|11745.29|11745.29|11745.41|11745.41|11745.41|11745.41|11745.29|11745.29|0
1643885850000|2022-02-03 10:57:30|11745.62|11745.62|11746.59|11746.59|11746.59|11746.59|11745.41|11745.41|0
1643885860000|2022-02-03 10:57:40|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|0
1643885870000|2022-02-03 10:57:50|11747.93|11747.93|11747.93|11747.93|11747.93|11747.93|11747.93|11747.93|0
1643885890000|2022-02-03 10:58:10|11748.28|11748.28|11749.39|11749.39|11749.39|11749.39|11748.28|11748.28|0
1643885910000|2022-02-03 10:58:30|11749.43|11749.43|11749.43|11749.43|11749.43|11749.43|11749.43|11749.43|0
1643885920000|2022-02-03 10:58:40|11749.27|11749.27|11749.12|11749.12|11749.27|11749.27|11749.12|11749.12|0
1643885930000|2022-02-03 10:58:50|11751.08|11751.08|11751.08|11751.08|11751.08|11751.08|11751.08|11751.08|0
1643885940000|2022-02-03 10:59:00|11750.96|11750.96|11751.08|11751.08|11751.08|11751.08|11750.96|11750.96|0
1643885950000|2022-02-03 10:59:10|11749.89|11749.89|11749.89|11749.89|11749.89|11749.89|11749.89|11749.89|0
1643885970000|2022-02-03 10:59:30|11748.71|11748.71|11748.71|11748.71|11748.71|11748.71|11748.71|11748.71|0
1643885990000|2022-02-03 10:59:50|11748.58|11748.58|11746.92|11746.92|11748.74|11748.74|11746.92|11746.92|0
1643886000000|2022-02-03 11:00:00|11748.11|11748.11|11751.78|11751.78|11751.78|11751.78|11748.11|11748.11|0
1643886010000|2022-02-03 11:00:10|11751.45|11751.45|11751.45|11751.45|11751.45|11751.45|11751.45|11751.45|0
1643886020000|2022-02-03 11:00:20|11752.64|11752.64|11752.64|11752.64|11752.64|11752.64|11752.64|11752.64|0
1643886030000|2022-02-03 11:00:30|11752.9|11752.9|11754.2|11754.2|11754.2|11754.2|11752.9|11752.9|0
1643886040000|2022-02-03 11:00:40|11755.39|11755.39|11755.31|11755.31|11755.39|11755.39|11755.31|11755.31|0
1643886050000|2022-02-03 11:00:50|11755.2|11755.2|11755.2|11755.2|11755.2|11755.2|11755.2|11755.2|0
1643886060000|2022-02-03 11:01:00|11754.01|11754.01|11754.01|11754.01|11754.01|11754.01|11754.01|11754.01|0
1643886070000|2022-02-03 11:01:10|11753.75|11753.75|11752.57|11752.57|11753.75|11753.75|11752.57|11752.57|0
1643886080000|2022-02-03 11:01:20|11751.38|11751.38|11750.19|11750.19|11751.38|11751.38|11750.19|11750.19|0
1643886090000|2022-02-03 11:01:30|11751.38|11751.38|11751.38|11751.38|11751.38|11751.38|11751.38|11751.38|0
1643886110000|2022-02-03 11:01:50|11752.36|11752.36|11752.36|11752.36|11752.36|11752.36|11752.36|11752.36|0
1643886120000|2022-02-03 11:02:00|11751.17|11751.17|11751.17|11751.17|11751.17|11751.17|11751.17|11751.17|0
1643886130000|2022-02-03 11:02:10|11751.1|11751.1|11748.81|11748.81|11751.1|11751.1|11748.81|11748.81|0
1643886140000|2022-02-03 11:02:20|11749.04|11749.04|11749.04|11749.04|11749.04|11749.04|11749.04|11749.04|0
1643886150000|2022-02-03 11:02:30|11747.86|11747.86|11750.08|11750.08|11750.08|11750.08|11747.71|11747.71|0
1643886170000|2022-02-03 11:02:50|11748.89|11748.89|11749.01|11749.01|11749.01|11749.01|11748.75|11748.75|0
1643886210000|2022-02-03 11:03:30|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|0
1643886220000|2022-02-03 11:03:40|11746.64|11746.64|11746.64|11746.64|11746.64|11746.64|11746.64|11746.64|0
1643886230000|2022-02-03 11:03:50|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|0
1643886270000|2022-02-03 11:04:30|11749.01|11749.01|11749.01|11749.01|11749.01|11749.01|11749.01|11749.01|0
1643886300000|2022-02-03 11:05:00|11750.2|11750.2|11751.71|11751.71|11751.71|11751.71|11750.2|11750.2|0
1643886310000|2022-02-03 11:05:10|11752.9|11752.9|11752.9|11752.9|11752.9|11752.9|11752.9|11752.9|0
1643886320000|2022-02-03 11:05:20|11753.08|11753.08|11753.08|11753.08|11753.08|11753.08|11753.08|11753.08|0
1643886330000|2022-02-03 11:05:30|11755.04|11755.04|11755.04|11755.04|11755.04|11755.04|11755.04|11755.04|0
1643886350000|2022-02-03 11:05:50|11754.68|11754.68|11754.68|11754.68|11754.68|11754.68|11754.68|11754.68|0
1643886380000|2022-02-03 11:06:20|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|0
1643886400000|2022-02-03 11:06:40|11754.83|11754.83|11754.83|11754.83|11754.83|11754.83|11754.83|11754.83|0
1643886410000|2022-02-03 11:06:50|11755.01|11755.01|11755.01|11755.01|11755.01|11755.01|11755.01|11755.01|0
1643886430000|2022-02-03 11:07:10|11755.25|11755.25|11755.25|11755.25|11755.25|11755.25|11755.25|11755.25|0
1643886440000|2022-02-03 11:07:20|11755.37|11755.37|11755.37|11755.37|11755.37|11755.37|11755.37|11755.37|0
1643886470000|2022-02-03 11:07:50|11755.22|11755.22|11755.22|11755.22|11755.22|11755.22|11755.22|11755.22|0
1643886490000|2022-02-03 11:08:10|11755.02|11755.02|11755.45|11755.45|11755.45|11755.45|11754.97|11754.97|0
1643886500000|2022-02-03 11:08:20|11755.85|11755.85|11755.9|11755.9|11756.25|11756.25|11755.85|11755.85|0
1643886510000|2022-02-03 11:08:30|11755.56|11755.56|11754.84|11754.84|11755.56|11755.56|11754.84|11754.84|0
1643886550000|2022-02-03 11:09:10|11755.08|11755.08|11754.87|11754.87|11755.08|11755.08|11754.87|11754.87|0
1643886560000|2022-02-03 11:09:20|11755.72|11755.72|11755.92|11755.92|11755.92|11755.92|11755.72|11755.72|0
1643886570000|2022-02-03 11:09:30|11756.9|11756.9|11757.05|11757.05|11757.05|11757.05|11756.9|11756.9|0
1643886580000|2022-02-03 11:09:40|11757.26|11757.26|11757.26|11757.26|11757.26|11757.26|11757.26|11757.26|0
1643886600000|2022-02-03 11:10:00|11756.86|11756.86|11756.69|11756.69|11756.86|11756.86|11756.69|11756.69|0
1643886620000|2022-02-03 11:10:20|11756.3|11756.3|11754.56|11754.56|11756.3|11756.3|11754.56|11754.56|0
1643886650000|2022-02-03 11:10:50|11754.79|11754.79|11754.79|11754.79|11754.79|11754.79|11754.79|11754.79|0
1643886670000|2022-02-03 11:11:10|11754.64|11754.64|11754.59|11754.59|11754.64|11754.64|11754.59|11754.59|0
1643886690000|2022-02-03 11:11:30|11755.77|11755.77|11756.01|11756.01|11756.01|11756.01|11755.77|11755.77|0
1643886700000|2022-02-03 11:11:40|11756.44|11756.44|11757.41|11757.41|11757.41|11757.41|11756.23|11756.23|0
1643886710000|2022-02-03 11:11:50|11758.6|11758.6|11757.4|11757.4|11758.6|11758.6|11757.07|11757.07|0
1643886720000|2022-02-03 11:12:00|11757.61|11757.61|11757.61|11757.61|11757.61|11757.61|11757.61|11757.61|0
1643886760000|2022-02-03 11:12:40|11756.63|11756.63|11756.63|11756.63|11756.63|11756.63|11756.63|11756.63|0
1643886770000|2022-02-03 11:12:50|11754.67|11754.67|11754.67|11754.67|11754.67|11754.67|11754.67|11754.67|0
1643886780000|2022-02-03 11:13:00|11755.07|11755.07|11755.07|11755.07|11755.07|11755.07|11755.07|11755.07|0
1643886810000|2022-02-03 11:13:30|11755.12|11755.12|11755.12|11755.12|11755.12|11755.12|11755.12|11755.12|0
1643886830000|2022-02-03 11:13:50|11755.33|11755.33|11755.77|11755.77|11755.77|11755.77|11755.33|11755.33|0
1643886840000|2022-02-03 11:14:00|11756.96|11756.96|11756.88|11756.88|11756.96|11756.96|11756.88|11756.88|0
1643886850000|2022-02-03 11:14:10|11756.83|11756.83|11758.52|11758.52|11758.52|11758.52|11756.83|11756.83|0
1643886880000|2022-02-03 11:14:40|11758.31|11758.31|11757.79|11757.79|11758.31|11758.31|11757.79|11757.79|0
1643886890000|2022-02-03 11:14:50|11758.05|11758.05|11758.05|11758.05|11758.05|11758.05|11758.05|11758.05|0
1643886900000|2022-02-03 11:15:00|11756.86|11756.86|11756.86|11756.86|11756.86|11756.86|11756.86|11756.86|0
1643886910000|2022-02-03 11:15:10|11757.84|11757.84|11760.99|11760.99|11760.99|11760.99|11757.84|11757.84|0
1643886930000|2022-02-03 11:15:30|11760.73|11760.73|11761.39|11761.39|11761.39|11761.39|11760.73|11760.73|0
1643886940000|2022-02-03 11:15:40|11761.33|11761.33|11761.28|11761.28|11761.33|11761.33|11761.28|11761.28|0
1643886950000|2022-02-03 11:15:50|11761.07|11761.07|11761.07|11761.07|11761.07|11761.07|11761.07|11761.07|0
1643886960000|2022-02-03 11:16:00|11760.81|11760.81|11760.31|11760.31|11760.81|11760.81|11759.62|11759.62|0
1643886970000|2022-02-03 11:16:10|11760.55|11760.55|11759.37|11759.37|11760.55|11760.55|11759.37|11759.37|0
1643886990000|2022-02-03 11:16:30|11758.39|11758.39|11757.46|11757.46|11758.39|11758.39|11757.46|11757.46|0
1643887010000|2022-02-03 11:16:50|11757.25|11757.25|11757.09|11757.09|11757.25|11757.25|11756.94|11756.94|0
1643887020000|2022-02-03 11:17:00|11755.91|11755.91|11755.91|11755.91|11755.91|11755.91|11755.91|11755.91|0
1643887040000|2022-02-03 11:17:20|11754.72|11754.72|11754.72|11754.72|11754.72|11754.72|11754.72|11754.72|0
1643887090000|2022-02-03 11:18:10|11754.85|11754.85|11754.85|11754.85|11754.85|11754.85|11754.85|11754.85|0
1643887110000|2022-02-03 11:18:30|11754.59|11754.59|11754.59|11754.59|11754.59|11754.59|11754.59|11754.59|0
1643887120000|2022-02-03 11:18:40|11754.38|11754.38|11754.38|11754.38|11754.38|11754.38|11754.38|11754.38|0
1643887130000|2022-02-03 11:18:50|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|0
1643887140000|2022-02-03 11:19:00|11754.19|11754.19|11753.98|11753.98|11754.19|11754.19|11753.98|11753.98|0
1643887150000|2022-02-03 11:19:10|11754.38|11754.38|11754.38|11754.38|11754.38|11754.38|11754.38|11754.38|0
1643887160000|2022-02-03 11:19:20|11754.5|11754.5|11754.5|11754.5|11754.5|11754.5|11754.5|11754.5|0
1643887170000|2022-02-03 11:19:30|11752.54|11752.54|11752.54|11752.54|11752.54|11752.54|11752.54|11752.54|0
1643887190000|2022-02-03 11:19:50|11752.14|11752.14|11751.74|11751.74|11752.14|11752.14|11751.74|11751.74|0
1643887200000|2022-02-03 11:20:00|11751.48|11751.48|11751.48|11751.48|11751.48|11751.48|11751.48|11751.48|0
1643887210000|2022-02-03 11:20:10|11751.57|11751.57|11749.59|11749.59|11751.62|11751.62|11749.59|11749.59|0
1643887220000|2022-02-03 11:20:20|11748.41|11748.41|11748.19|11748.19|11748.41|11748.41|11748.19|11748.19|0
1643887230000|2022-02-03 11:20:30|11746.76|11746.76|11746.76|11746.76|11746.76|11746.76|11746.76|11746.76|0
1643887240000|2022-02-03 11:20:40|11747.95|11747.95|11747.95|11747.95|11747.95|11747.95|11747.95|11747.95|0
1643887250000|2022-02-03 11:20:50|11746.75|11746.75|11746.75|11746.75|11746.75|11746.75|11746.75|11746.75|0
1643887260000|2022-02-03 11:21:00|11746.59|11746.59|11746.59|11746.59|11746.59|11746.59|11746.59|11746.59|0
1643887270000|2022-02-03 11:21:10|11746.79|11746.79|11746.33|11746.33|11746.79|11746.79|11746.33|11746.33|0
1643887280000|2022-02-03 11:21:20|11746.45|11746.45|11747.93|11747.93|11747.93|11747.93|11746.45|11746.45|0
1643887290000|2022-02-03 11:21:30|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|0
1643887310000|2022-02-03 11:21:50|11748.4|11748.4|11748.24|11748.24|11748.4|11748.4|11748.24|11748.24|0
1643887320000|2022-02-03 11:22:00|11746.29|11746.29|11746.29|11746.29|11746.29|11746.29|11746.29|11746.29|0
1643887330000|2022-02-03 11:22:10|11746.16|11746.16|11746.16|11746.16|11746.16|11746.16|11746.16|11746.16|0
1643887360000|2022-02-03 11:22:40|11747.35|11747.35|11747.35|11747.35|11747.35|11747.35|11747.35|11747.35|0
1643887380000|2022-02-03 11:23:00|11748.54|11748.54|11748.54|11748.54|11748.54|11748.54|11748.54|11748.54|0
1643887420000|2022-02-03 11:23:40|11752.45|11752.45|11752.45|11752.45|11752.45|11752.45|11752.45|11752.45|0
1643887430000|2022-02-03 11:23:50|11753.64|11753.64|11753.64|11753.64|11753.64|11753.64|11753.64|11753.64|0
1643887440000|2022-02-03 11:24:00|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|0
1643887450000|2022-02-03 11:24:10|11754.01|11754.01|11754.01|11754.01|11754.01|11754.01|11754.01|11754.01|0
1643887500000|2022-02-03 11:25:00|11754.27|11754.27|11754.21|11754.21|11754.27|11754.27|11754.21|11754.21|0
1643887520000|2022-02-03 11:25:20|11755.19|11755.19|11755.19|11755.19|11755.19|11755.19|11755.19|11755.19|0
1643887540000|2022-02-03 11:25:40|11755.36|11755.36|11755.36|11755.36|11755.36|11755.36|11755.36|11755.36|0
1643887550000|2022-02-03 11:25:50|11756.34|11756.34|11756.82|11756.82|11756.82|11756.82|11756.34|11756.34|0
1643887560000|2022-02-03 11:26:00|11757.8|11757.8|11757.8|11757.8|11757.8|11757.8|11757.8|11757.8|0
1643887580000|2022-02-03 11:26:20|11759.76|11759.76|11759.88|11759.88|11759.88|11759.88|11759.76|11759.76|0
1643887590000|2022-02-03 11:26:30|11760.28|11760.28|11760.28|11760.28|11760.28|11760.28|11760.28|11760.28|0
1643887690000|2022-02-03 11:28:10|11761.46|11761.46|11761.46|11761.46|11761.46|11761.46|11761.46|11761.46|0
1643887710000|2022-02-03 11:28:30|11762.5|11762.5|11766.07|11766.07|11766.07|11766.07|11762.5|11762.5|0
1643887730000|2022-02-03 11:28:50|11766.33|11766.33|11766.33|11766.33|11766.33|11766.33|11766.33|11766.33|0
1643887740000|2022-02-03 11:29:00|11766.12|11766.12|11766.12|11766.12|11766.12|11766.12|11766.12|11766.12|0
1643887770000|2022-02-03 11:29:30|11765.86|11765.86|11765.46|11765.46|11765.86|11765.86|11765.46|11765.46|0
1643887780000|2022-02-03 11:29:40|11765.81|11765.81|11765.81|11765.81|11765.81|11765.81|11765.81|11765.81|0
1643887790000|2022-02-03 11:29:50|11765.55|11765.55|11766.74|11766.74|11766.74|11766.74|11765.55|11765.55|0
1643887800000|2022-02-03 11:30:00|11765.76|11765.76|11766.27|11766.27|11766.27|11766.27|11765.76|11765.76|0
1643887810000|2022-02-03 11:30:10|11766.5|11766.5|11766.5|11766.5|11766.5|11766.5|11766.5|11766.5|0
1643887840000|2022-02-03 11:30:40|11764.54|11764.54|11764.54|11764.54|11764.54|11764.54|11764.54|11764.54|0
1643887850000|2022-02-03 11:30:50|11764.14|11764.14|11763.88|11763.88|11764.14|11764.14|11763.88|11763.88|0
1643887880000|2022-02-03 11:31:20|11765.06|11765.06|11765.06|11765.06|11765.06|11765.06|11765.06|11765.06|0
1643887910000|2022-02-03 11:31:50|11763.88|11763.88|11763.84|11763.84|11763.88|11763.88|11763.84|11763.84|0
1643887920000|2022-02-03 11:32:00|11763.44|11763.44|11763.44|11763.44|11763.44|11763.44|11763.44|11763.44|0
1643887940000|2022-02-03 11:32:20|11762.46|11762.46|11761.79|11761.79|11762.46|11762.46|11761.79|11761.79|0
1643887950000|2022-02-03 11:32:30|11761.67|11761.67|11761.67|11761.67|11761.67|11761.67|11761.67|11761.67|0
1643887970000|2022-02-03 11:32:50|11761.97|11761.97|11762.02|11762.02|11762.02|11762.02|11761.97|11761.97|0
1643887980000|2022-02-03 11:33:00|11762.26|11762.26|11762.26|11762.26|11762.26|11762.26|11762.26|11762.26|0
1643887990000|2022-02-03 11:33:10|11761.08|11761.08|11759.89|11759.89|11761.08|11761.08|11759.89|11759.89|0
1643888000000|2022-02-03 11:33:20|11759.63|11759.63|11759.63|11759.63|11759.63|11759.63|11759.63|11759.63|0
1643888020000|2022-02-03 11:33:40|11760.61|11760.61|11760.85|11760.85|11760.85|11760.85|11760.61|11760.61|0
1643888030000|2022-02-03 11:33:50|11759.67|11759.67|11759.67|11759.67|11759.67|11759.67|11759.67|11759.67|0
1643888040000|2022-02-03 11:34:00|11758.48|11758.48|11758.48|11758.48|11758.48|11758.48|11758.48|11758.48|0
1643888060000|2022-02-03 11:34:20|11757.96|11757.96|11757.75|11757.75|11757.96|11757.96|11757.75|11757.75|0
1643888080000|2022-02-03 11:34:40|11757.51|11757.51|11757.51|11757.51|11757.51|11757.51|11757.51|11757.51|0
1643888100000|2022-02-03 11:35:00|11756.81|11756.81|11757.99|11757.99|11757.99|11757.99|11756.81|11756.81|0
1643888110000|2022-02-03 11:35:10|11758.25|11758.25|11759.12|11759.12|11759.12|11759.12|11758.25|11758.25|0
1643888120000|2022-02-03 11:35:20|11759.04|11759.04|11758.49|11758.49|11759.04|11759.04|11758.49|11758.49|0
1643888130000|2022-02-03 11:35:30|11759.68|11759.68|11760.08|11760.08|11760.08|11760.08|11759.28|11759.28|0
1643888150000|2022-02-03 11:35:50|11760.42|11760.42|11759.95|11759.95|11760.58|11760.58|11759.95|11759.95|0
1643888160000|2022-02-03 11:36:00|11760.34|11760.34|11761.53|11761.53|11761.53|11761.53|11760.34|11760.34|0
1643888200000|2022-02-03 11:36:40|11761.35|11761.35|11761.35|11761.35|11761.35|11761.35|11761.35|11761.35|0
1643888220000|2022-02-03 11:37:00|11759.95|11759.95|11761.91|11761.91|11761.91|11761.91|11759.95|11759.95|0
1643888250000|2022-02-03 11:37:30|11761.7|11761.7|11761.7|11761.7|11761.7|11761.7|11761.7|11761.7|0
1643888260000|2022-02-03 11:37:40|11761.96|11761.96|11761.96|11761.96|11761.96|11761.96|11761.96|11761.96|0
1643888270000|2022-02-03 11:37:50|11762.3|11762.3|11762.3|11762.3|11762.3|11762.3|11762.3|11762.3|0
1643888280000|2022-02-03 11:38:00|11762.18|11762.18|11762.18|11762.18|11762.18|11762.18|11762.18|11762.18|0
1643888300000|2022-02-03 11:38:20|11761.55|11761.55|11761.55|11761.55|11761.55|11761.55|11761.55|11761.55|0
1643888310000|2022-02-03 11:38:30|11761.63|11761.63|11761.63|11761.63|11761.63|11761.63|11761.63|11761.63|0
1643888320000|2022-02-03 11:38:40|11761.51|11761.51|11761.51|11761.51|11761.51|11761.51|11761.51|11761.51|0
1643888340000|2022-02-03 11:39:00|11762.69|11762.69|11762.69|11762.69|11762.69|11762.69|11762.69|11762.69|0
1643888350000|2022-02-03 11:39:10|11762.93|11762.93|11762.93|11762.93|11762.93|11762.93|11762.93|11762.93|0
1643888360000|2022-02-03 11:39:20|11762.58|11762.58|11762.58|11762.58|11762.58|11762.58|11762.58|11762.58|0
1643888380000|2022-02-03 11:39:40|11762.7|11762.7|11762.7|11762.7|11762.7|11762.7|11762.7|11762.7|0
1643888390000|2022-02-03 11:39:50|11762.24|11762.24|11762.19|11762.19|11762.24|11762.24|11762.19|11762.19|0
1643888400000|2022-02-03 11:40:00|11763.38|11763.38|11763.38|11763.38|11763.38|11763.38|11763.38|11763.38|0
1643888410000|2022-02-03 11:40:10|11763.13|11763.13|11762.77|11762.77|11763.13|11763.13|11762.77|11762.77|0
1643888430000|2022-02-03 11:40:30|11763.01|11763.01|11762.77|11762.77|11763.01|11763.01|11762.77|11762.77|0
1643888440000|2022-02-03 11:40:40|11760.81|11760.81|11760.14|11760.14|11760.81|11760.81|11760.14|11760.14|0
1643888460000|2022-02-03 11:41:00|11760.39|11760.39|11760.39|11760.39|11760.39|11760.39|11760.39|11760.39|0
1643888470000|2022-02-03 11:41:10|11760.54|11760.54|11760.54|11760.54|11760.54|11760.54|11760.54|11760.54|0
1643888490000|2022-02-03 11:41:30|11760.66|11760.66|11761.02|11761.02|11761.02|11761.02|11760.66|11760.66|0
1643888500000|2022-02-03 11:41:40|11761.23|11761.23|11761.1|11761.1|11761.23|11761.23|11761.1|11761.1|0
1643888510000|2022-02-03 11:41:50|11761.52|11761.52|11761.16|11761.16|11763.12|11763.12|11761.16|11761.16|0
1643888530000|2022-02-03 11:42:10|11761.04|11761.04|11760.92|11760.92|11761.04|11761.04|11760.92|11760.92|0
1643888540000|2022-02-03 11:42:20|11760.66|11760.66|11760.66|11760.66|11760.66|11760.66|11760.66|11760.66|0
1643888560000|2022-02-03 11:42:40|11760.78|11760.78|11760.62|11760.62|11760.78|11760.78|11760.62|11760.62|0
1643888580000|2022-02-03 11:43:00|11760.27|11760.27|11760.53|11760.53|11760.53|11760.53|11760.27|11760.27|0
1643888590000|2022-02-03 11:43:10|11761.72|11761.72|11761.72|11761.72|11761.72|11761.72|11761.72|11761.72|0
1643888600000|2022-02-03 11:43:20|11761.88|11761.88|11761.88|11761.88|11761.88|11761.88|11761.88|11761.88|0
1643888630000|2022-02-03 11:43:50|11761.48|11761.48|11761.48|11761.48|11761.48|11761.48|11761.48|11761.48|0
1643888640000|2022-02-03 11:44:00|11760.29|11760.29|11760.29|11760.29|11760.29|11760.29|11760.29|11760.29|0
1643888650000|2022-02-03 11:44:10|11759.11|11759.11|11759.11|11759.11|11759.11|11759.11|11759.11|11759.11|0
1643888660000|2022-02-03 11:44:20|11758.89|11758.89|11758.89|11758.89|11758.89|11758.89|11758.89|11758.89|0
1643888670000|2022-02-03 11:44:30|11757.71|11757.71|11759.14|11759.14|11759.14|11759.14|11757.71|11757.71|0
1643888680000|2022-02-03 11:44:40|11759.01|11759.01|11759.01|11759.01|11759.01|11759.01|11759.01|11759.01|0
1643888690000|2022-02-03 11:44:50|11761.39|11761.39|11761.39|11761.39|11761.39|11761.39|11761.39|11761.39|0
1643888700000|2022-02-03 11:45:00|11759.01|11759.01|11759.45|11759.45|11759.45|11759.45|11759.01|11759.01|0
1643888710000|2022-02-03 11:45:10|11760.43|11760.43|11760.78|11760.78|11760.78|11760.78|11760.43|11760.43|0
1643888720000|2022-02-03 11:45:20|11760.93|11760.93|11761.01|11761.01|11761.01|11761.01|11760.93|11760.93|0
1643888730000|2022-02-03 11:45:30|11760.61|11760.61|11760.61|11760.61|11760.61|11760.61|11760.61|11760.61|0
1643888740000|2022-02-03 11:45:40|11759.63|11759.63|11759.39|11759.39|11759.89|11759.89|11759.39|11759.39|0
1643888750000|2022-02-03 11:45:50|11760.37|11760.37|11758.25|11758.25|11760.37|11760.37|11758.06|11758.06|0
1643888770000|2022-02-03 11:46:10|11757.06|11757.06|11758.25|11758.25|11758.25|11758.25|11757.06|11757.06|0
1643888780000|2022-02-03 11:46:20|11757.85|11757.85|11757.85|11757.85|11757.85|11757.85|11757.85|11757.85|0
1643888800000|2022-02-03 11:46:40|11756.87|11756.87|11755.44|11755.44|11756.87|11756.87|11755.44|11755.44|0
1643888820000|2022-02-03 11:47:00|11755.1|11755.1|11757.47|11757.47|11757.47|11757.47|11755.1|11755.1|0
1643888830000|2022-02-03 11:47:10|11757.73|11757.73|11759.55|11759.55|11759.55|11759.55|11757.73|11757.73|0
1643888850000|2022-02-03 11:47:30|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|0
1643888870000|2022-02-03 11:47:50|11759.28|11759.28|11759.28|11759.28|11759.28|11759.28|11759.28|11759.28|0
1643888880000|2022-02-03 11:48:00|11758.3|11758.3|11758.46|11758.46|11758.46|11758.46|11758.3|11758.3|0
1643888890000|2022-02-03 11:48:10|11758.67|11758.67|11758.25|11758.25|11758.67|11758.67|11758.25|11758.25|0
1643888900000|2022-02-03 11:48:20|11757.9|11757.9|11757.9|11757.9|11757.9|11757.9|11757.9|11757.9|0
1643888920000|2022-02-03 11:48:40|11758.88|11758.88|11759.12|11759.12|11759.12|11759.12|11758.88|11758.88|0
1643888940000|2022-02-03 11:49:00|11759.51|11759.51|11760.26|11760.26|11760.26|11760.26|11759.51|11759.51|0
1643888950000|2022-02-03 11:49:10|11762.21|11762.21|11763.82|11763.82|11763.82|11763.82|11762.21|11762.21|0
1643888970000|2022-02-03 11:49:30|11763.98|11763.98|11763.98|11763.98|11763.98|11763.98|11763.98|11763.98|0
1643889000000|2022-02-03 11:50:00|11764.1|11764.1|11765.31|11765.31|11765.31|11765.31|11764.1|11764.1|0
1643889030000|2022-02-03 11:50:30|11765.55|11765.55|11765.55|11765.55|11765.55|11765.55|11765.55|11765.55|0
1643889050000|2022-02-03 11:50:50|11765.7|11765.7|11766.22|11766.22|11766.22|11766.22|11765.7|11765.7|0
1643889070000|2022-02-03 11:51:10|11766.91|11766.91|11767.42|11767.42|11768.6|11768.6|11766.91|11766.91|0
1643889080000|2022-02-03 11:51:20|11767.92|11767.92|11768.8|11768.8|11768.8|11768.8|11767.92|11767.92|0
1643889090000|2022-02-03 11:51:30|11769.19|11769.19|11772.75|11772.75|11772.75|11772.75|11769.19|11769.19|0
1643889110000|2022-02-03 11:51:50|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|0
1643889120000|2022-02-03 11:52:00|11773.99|11773.99|11776.29|11776.29|11776.29|11776.29|11773.99|11773.99|0
1643889130000|2022-02-03 11:52:10|11776.8|11776.8|11776.8|11776.8|11776.8|11776.8|11776.8|11776.8|0
1643889150000|2022-02-03 11:52:30|11776.96|11776.96|11778.06|11778.06|11778.06|11778.06|11776.96|11776.96|0
1643889170000|2022-02-03 11:52:50|11778.49|11778.49|11778.89|11778.89|11778.89|11778.89|11778.49|11778.49|0
1643889180000|2022-02-03 11:53:00|11779.01|11779.01|11779.01|11779.01|11779.01|11779.01|11779.01|11779.01|0
1643889200000|2022-02-03 11:53:20|11778.03|11778.03|11776.41|11776.41|11778.03|11778.03|11776.41|11776.41|0
1643889240000|2022-02-03 11:54:00|11776.01|11776.01|11776.01|11776.01|11776.01|11776.01|11776.01|11776.01|0
1643889250000|2022-02-03 11:54:10|11776.41|11776.41|11776.41|11776.41|11776.41|11776.41|11776.41|11776.41|0
1643889270000|2022-02-03 11:54:30|11776.46|11776.46|11776.76|11776.76|11776.76|11776.76|11776.41|11776.41|0
1643889290000|2022-02-03 11:54:50|11776.41|11776.41|11776.41|11776.41|11776.41|11776.41|11776.41|11776.41|0
1643889330000|2022-02-03 11:55:30|11776.01|11776.01|11775.22|11775.22|11776.2|11776.2|11775.22|11775.22|0
1643889340000|2022-02-03 11:55:40|11774.03|11774.03|11774.03|11774.03|11774.03|11774.03|11774.03|11774.03|0
1643889370000|2022-02-03 11:56:10|11774.15|11774.15|11774.03|11774.03|11774.15|11774.15|11774.03|11774.03|0
1643889380000|2022-02-03 11:56:20|11775.01|11775.01|11775.22|11775.22|11775.22|11775.22|11775.01|11775.01|0
1643889390000|2022-02-03 11:56:30|11776.2|11776.2|11776.2|11776.2|11776.2|11776.2|11776.2|11776.2|0
1643889400000|2022-02-03 11:56:40|11776.6|11776.6|11778|11778|11778|11778|11776.6|11776.6|0
1643889430000|2022-02-03 11:57:10|11778.39|11778.39|11778.6|11778.6|11778.6|11778.6|11778.39|11778.39|0
1643889460000|2022-02-03 11:57:40|11780.56|11780.56|11780.56|11780.56|11780.56|11780.56|11780.56|11780.56|0
1643889470000|2022-02-03 11:57:50|11781.74|11781.74|11781.95|11781.95|11781.95|11781.95|11781.74|11781.74|0
1643889490000|2022-02-03 11:58:10|11781.53|11781.53|11781.53|11781.53|11781.53|11781.53|11781.53|11781.53|0
1643889500000|2022-02-03 11:58:20|11782.51|11782.51|11782.51|11782.51|11782.51|11782.51|11782.51|11782.51|0
1643889510000|2022-02-03 11:58:30|11782.35|11782.35|11782.35|11782.35|11782.35|11782.35|11782.35|11782.35|0
1643889520000|2022-02-03 11:58:40|11782.58|11782.58|11782.58|11782.58|11782.58|11782.58|11782.58|11782.58|0
1643889540000|2022-02-03 11:59:00|11783.56|11783.56|11783.92|11783.92|11783.92|11783.92|11783.56|11783.56|0
1643889550000|2022-02-03 11:59:10|11781.96|11781.96|11782.64|11782.64|11782.64|11782.64|11781.96|11781.96|0
1643889560000|2022-02-03 11:59:20|11782.71|11782.71|11782.71|11782.71|11782.71|11782.71|11782.71|11782.71|0
1643889570000|2022-02-03 11:59:30|11782.96|11782.96|11782.96|11782.96|11782.96|11782.96|11782.96|11782.96|0
1643889580000|2022-02-03 11:59:40|11785.33|11785.33|11786.31|11786.31|11786.31|11786.31|11785.33|11785.33|0
1643889590000|2022-02-03 11:59:50|11784.35|11784.35|11783.38|11783.38|11784.57|11784.57|11783.38|11783.38|0
1643889600000|2022-02-03 12:00:00|11784.69|11784.69|11784.86|11784.86|11785.1|11785.1|11780.44|11780.44|0
1643889610000|2022-02-03 12:00:10|11784.51|11784.51|11785.09|11785.09|11786.67|11786.67|11784.51|11784.51|0
1643889620000|2022-02-03 12:00:20|11783.29|11783.29|11778.98|11778.98|11783.29|11783.29|11778.98|11778.98|0
1643889630000|2022-02-03 12:00:30|11779.14|11779.14|11775.78|11775.78|11780.13|11780.13|11775.78|11775.78|0
1643889640000|2022-02-03 12:00:40|11774.59|11774.59|11770.33|11770.33|11774.59|11774.59|11770.33|11770.33|0
1643889650000|2022-02-03 12:00:50|11770.18|11770.18|11768.51|11768.51|11770.18|11770.18|11768.51|11768.51|0
1643889660000|2022-02-03 12:01:00|11768.34|11768.34|11765.52|11765.52|11768.34|11768.34|11765.52|11765.52|0
1643889670000|2022-02-03 12:01:10|11765.36|11765.36|11764.47|11764.47|11767|11767|11764.47|11764.47|0
1643889680000|2022-02-03 12:01:20|11764.58|11764.58|11764.12|11764.12|11764.6|11764.6|11764.12|11764.12|0
1643889690000|2022-02-03 12:01:30|11763.35|11763.35|11759.02|11759.02|11763.35|11763.35|11759.02|11759.02|0
1643889700000|2022-02-03 12:01:40|11758.43|11758.43|11758.04|11758.04|11758.43|11758.43|11758.04|11758.04|0
1643889710000|2022-02-03 12:01:50|11757.71|11757.71|11757.24|11757.24|11759.61|11759.61|11757.12|11757.12|0
1643889720000|2022-02-03 12:02:00|11757.64|11757.64|11756.52|11756.52|11757.84|11757.84|11756.36|11756.36|0
1643889730000|2022-02-03 12:02:10|11756.45|11756.45|11755.26|11755.26|11756.45|11756.45|11755.26|11755.26|0
1643889740000|2022-02-03 12:02:20|11755.09|11755.09|11755.17|11755.17|11755.17|11755.17|11755.09|11755.09|0
1643889750000|2022-02-03 12:02:30|11755.24|11755.24|11756.43|11756.43|11756.43|11756.43|11755.24|11755.24|0
1643889760000|2022-02-03 12:02:40|11756.59|11756.59|11755.56|11755.56|11756.89|11756.89|11755.56|11755.56|0
1643889770000|2022-02-03 12:02:50|11755.77|11755.77|11755.51|11755.51|11755.77|11755.77|11755.51|11755.51|0
1643889780000|2022-02-03 12:03:00|11755.3|11755.3|11755.41|11755.41|11755.53|11755.53|11755.3|11755.3|0
1643889800000|2022-02-03 12:03:20|11756.39|11756.39|11756.39|11756.39|11756.39|11756.39|11756.39|11756.39|0
1643889810000|2022-02-03 12:03:30|11755.88|11755.88|11755.76|11755.76|11755.88|11755.88|11755.76|11755.76|0
1643889820000|2022-02-03 12:03:40|11755.64|11755.64|11754.98|11754.98|11755.64|11755.64|11754.98|11754.98|0
1643889830000|2022-02-03 12:03:50|11752.61|11752.61|11752.61|11752.61|11752.61|11752.61|11752.61|11752.61|0
1643889840000|2022-02-03 12:04:00|11752.35|11752.35|11752.35|11752.35|11752.35|11752.35|11752.35|11752.35|0
1643889850000|2022-02-03 12:04:10|11752.44|11752.44|11752.55|11752.55|11752.55|11752.55|11752.44|11752.44|0
1643889860000|2022-02-03 12:04:20|11752.13|11752.13|11752.15|11752.15|11752.15|11752.15|11752.13|11752.13|0
1643889870000|2022-02-03 12:04:30|11752.27|11752.27|11752.36|11752.36|11752.36|11752.36|11752.27|11752.27|0
1643889900000|2022-02-03 12:05:00|11752.15|11752.15|11747.57|11747.57|11752.15|11752.15|11746.41|11746.41|0
1643889910000|2022-02-03 12:05:10|11747.45|11747.45|11747.45|11747.45|11747.45|11747.45|11747.45|11747.45|0
1643889920000|2022-02-03 12:05:20|11747.1|11747.1|11745.92|11745.92|11747.1|11747.1|11745.92|11745.92|0
1643889930000|2022-02-03 12:05:30|11745.28|11745.28|11745.28|11745.28|11745.28|11745.28|11745.28|11745.28|0
1643889950000|2022-02-03 12:05:50|11744.1|11744.1|11738.43|11738.43|11744.1|11744.1|11738.43|11738.43|0
1643889960000|2022-02-03 12:06:00|11737.92|11737.92|11737.22|11737.22|11738.04|11738.04|11737.06|11737.06|0
1643889970000|2022-02-03 12:06:10|11736.47|11736.47|11732.56|11732.56|11736.47|11736.47|11731.37|11731.37|0
1643889990000|2022-02-03 12:06:30|11732.35|11732.35|11732.35|11732.35|11732.35|11732.35|11732.35|11732.35|0
1643890000000|2022-02-03 12:06:40|11731.16|11731.16|11729.37|11729.37|11731.16|11731.16|11729.37|11729.37|0
1643890010000|2022-02-03 12:06:50|11729.74|11729.74|11729.74|11729.74|11729.74|11729.74|11729.74|11729.74|0
1643890020000|2022-02-03 12:07:00|11730.92|11730.92|11730.92|11730.92|11730.92|11730.92|11730.92|11730.92|0
1643890030000|2022-02-03 12:07:10|11730.85|11730.85|11731.06|11731.06|11731.06|11731.06|11729.87|11729.87|0
1643890050000|2022-02-03 12:07:30|11730.66|11730.66|11729.33|11729.33|11730.66|11730.66|11729.33|11729.33|0
1643890060000|2022-02-03 12:07:40|11728.86|11728.86|11728.86|11728.86|11728.86|11728.86|11728.86|11728.86|0
1643890100000|2022-02-03 12:08:20|11730.82|11730.82|11730.98|11730.98|11730.98|11730.98|11730.82|11730.82|0
1643890110000|2022-02-03 12:08:30|11730.74|11730.74|11729.56|11729.56|11730.74|11730.74|11729.56|11729.56|0
1643890120000|2022-02-03 12:08:40|11728.58|11728.58|11727.16|11727.16|11728.58|11728.58|11727.16|11727.16|0
1643890130000|2022-02-03 12:08:50|11726.76|11726.76|11726.36|11726.36|11726.76|11726.76|11726.36|11726.36|0
1643890150000|2022-02-03 12:09:10|11725.38|11725.38|11725.38|11725.38|11725.38|11725.38|11725.38|11725.38|0
1643890160000|2022-02-03 12:09:20|11725.12|11725.12|11725.38|11725.38|11725.38|11725.38|11725.12|11725.12|0
1643890180000|2022-02-03 12:09:40|11725.78|11725.78|11725.78|11725.78|11725.78|11725.78|11725.78|11725.78|0
1643890190000|2022-02-03 12:09:50|11726.18|11726.18|11727.49|11727.49|11727.49|11727.49|11725.11|11725.11|0
1643890200000|2022-02-03 12:10:00|11727.89|11727.89|11728.39|11728.39|11728.39|11728.39|11727.89|11727.89|0
1643890230000|2022-02-03 12:10:30|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|0
1643890240000|2022-02-03 12:10:40|11729.06|11729.06|11729.3|11729.3|11729.3|11729.3|11729.06|11729.06|0
1643890250000|2022-02-03 12:10:50|11729.8|11729.8|11729.8|11729.8|11729.8|11729.8|11729.8|11729.8|0
1643890260000|2022-02-03 12:11:00|11730.78|11730.78|11735.96|11735.96|11735.96|11735.96|11730.78|11730.78|0
1643890320000|2022-02-03 12:12:00|11735.62|11735.62|11737.03|11737.03|11737.03|11737.03|11735.62|11735.62|0
1643890360000|2022-02-03 12:12:40|11736.63|11736.63|11736.63|11736.63|11736.63|11736.63|11736.63|11736.63|0
1643890370000|2022-02-03 12:12:50|11737.15|11737.15|11738.39|11738.39|11738.39|11738.39|11736.89|11736.89|0
1643890380000|2022-02-03 12:13:00|11738.51|11738.51|11738.36|11738.36|11738.51|11738.51|11738.36|11738.36|0
1643890390000|2022-02-03 12:13:10|11738.24|11738.24|11738.24|11738.24|11738.24|11738.24|11738.24|11738.24|0
1643890430000|2022-02-03 12:13:50|11738.37|11738.37|11738.48|11738.48|11738.5|11738.5|11738.37|11738.37|0
1643890450000|2022-02-03 12:14:10|11738.32|11738.32|11738.25|11738.25|11738.32|11738.32|11738.25|11738.25|0
1643890460000|2022-02-03 12:14:20|11737.9|11737.9|11737.79|11737.79|11737.9|11737.9|11737.79|11737.79|0
1643890470000|2022-02-03 12:14:30|11737.67|11737.67|11737.65|11737.65|11737.67|11737.67|11737.65|11737.65|0
1643890480000|2022-02-03 12:14:40|11737.55|11737.55|11737.55|11737.55|11737.55|11737.55|11737.55|11737.55|0
1643890500000|2022-02-03 12:15:00|11737.22|11737.22|11737.22|11737.22|11737.22|11737.22|11737.22|11737.22|0
1643890540000|2022-02-03 12:15:40|11737.01|11737.01|11736.95|11736.95|11737.01|11737.01|11736.95|11736.95|0
1643890550000|2022-02-03 12:15:50|11737.34|11737.34|11737|11737|11737.42|11737.42|11737|11737|0
1643890560000|2022-02-03 12:16:00|11737.11|11737.11|11736.74|11736.74|11737.11|11737.11|11736.58|11736.58|0
1643890570000|2022-02-03 12:16:10|11737.16|11737.16|11737.16|11737.16|11737.16|11737.16|11737.16|11737.16|0
1643890600000|2022-02-03 12:16:40|11738.35|11738.35|11734.84|11734.84|11738.35|11738.35|11734.79|11734.79|0
1643890620000|2022-02-03 12:17:00|11734.63|11734.63|11734.63|11734.63|11734.63|11734.63|11734.63|11734.63|0
1643890630000|2022-02-03 12:17:10|11734.42|11734.42|11732.94|11732.94|11734.42|11734.42|11732.94|11732.94|0
1643890640000|2022-02-03 12:17:20|11732.42|11732.42|11731.89|11731.89|11732.42|11732.42|11731.89|11731.89|0
1643890650000|2022-02-03 12:17:30|11732.15|11732.15|11728.1|11728.1|11732.15|11732.15|11728.1|11728.1|0
1643890660000|2022-02-03 12:17:40|11727.12|11727.12|11726.91|11726.91|11727.12|11727.12|11726.91|11726.91|0
1643890680000|2022-02-03 12:18:00|11726.7|11726.7|11726.7|11726.7|11726.7|11726.7|11726.7|11726.7|0
1643890690000|2022-02-03 12:18:10|11729.85|11729.85|11729.85|11729.85|11729.85|11729.85|11729.85|11729.85|0
1643890700000|2022-02-03 12:18:20|11730.19|11730.19|11731|11731|11731|11731|11730.19|11730.19|0
1643890710000|2022-02-03 12:18:30|11729.81|11729.81|11729.28|11729.28|11730.47|11730.47|11729.28|11729.28|0
1643890720000|2022-02-03 12:18:40|11729.68|11729.68|11729.68|11729.68|11729.68|11729.68|11729.68|11729.68|0
1643890730000|2022-02-03 12:18:50|11729.8|11729.8|11730.52|11730.52|11730.52|11730.52|11729.8|11729.8|0
1643890740000|2022-02-03 12:19:00|11731.71|11731.71|11731.71|11731.71|11731.71|11731.71|11731.71|11731.71|0
1643890750000|2022-02-03 12:19:10|11731.95|11731.95|11734.12|11734.12|11734.12|11734.12|11731.95|11731.95|0
1643890790000|2022-02-03 12:19:50|11733.96|11733.96|11733.96|11733.96|11733.96|11733.96|11733.96|11733.96|0
1643890800000|2022-02-03 12:20:00|11734.19|11734.19|11734.19|11734.19|11734.19|11734.19|11734.19|11734.19|0
1643890810000|2022-02-03 12:20:10|11734.32|11734.32|11732.2|11732.2|11734.32|11734.32|11732.2|11732.2|0
1643890820000|2022-02-03 12:20:20|11731.22|11731.22|11731.22|11731.22|11731.22|11731.22|11731.22|11731.22|0
1643890840000|2022-02-03 12:20:40|11731.07|11731.07|11730.72|11730.72|11731.07|11731.07|11730.72|11730.72|0
1643890850000|2022-02-03 12:20:50|11731.02|11731.02|11731.02|11731.02|11731.02|11731.02|11731.02|11731.02|0
1643890860000|2022-02-03 12:21:00|11731.2|11731.2|11731.2|11731.2|11731.2|11731.2|11731.2|11731.2|0
1643890910000|2022-02-03 12:21:50|11731.32|11731.32|11730.34|11730.34|11731.32|11731.32|11730.34|11730.34|0
1643890920000|2022-02-03 12:22:00|11729.94|11729.94|11729.94|11729.94|11729.94|11729.94|11729.94|11729.94|0
1643890930000|2022-02-03 12:22:10|11728.96|11728.96|11728.72|11728.72|11728.96|11728.96|11728.72|11728.72|0
1643890940000|2022-02-03 12:22:20|11728.33|11728.33|11727.74|11727.74|11728.33|11728.33|11727.74|11727.74|0
1643890950000|2022-02-03 12:22:30|11726.76|11726.76|11725.88|11725.88|11726.99|11726.99|11725.64|11725.64|0
1643890970000|2022-02-03 12:22:50|11727.07|11727.07|11727.07|11727.07|11727.07|11727.07|11727.07|11727.07|0
1643890980000|2022-02-03 12:23:00|11725.88|11725.88|11727.07|11727.07|11727.07|11727.07|11725.88|11725.88|0
1643890990000|2022-02-03 12:23:10|11728.05|11728.05|11730.08|11730.08|11730.08|11730.08|11728.05|11728.05|0
1643891000000|2022-02-03 12:23:20|11731.27|11731.27|11731.27|11731.27|11731.27|11731.27|11731.27|11731.27|0
1643891030000|2022-02-03 12:23:50|11732.25|11732.25|11732.46|11732.46|11732.46|11732.46|11732.25|11732.25|0
1643891040000|2022-02-03 12:24:00|11732.22|11732.22|11732.22|11732.22|11732.22|11732.22|11732.22|11732.22|0
1643891050000|2022-02-03 12:24:10|11735.28|11735.28|11737.5|11737.5|11737.5|11737.5|11735.28|11735.28|0
1643891060000|2022-02-03 12:24:20|11736.17|11736.17|11736.23|11736.23|11736.23|11736.23|11736.17|11736.17|0
1643891100000|2022-02-03 12:25:00|11735.83|11735.83|11735.83|11735.83|11735.98|11735.98|11735.83|11735.83|0
1643891120000|2022-02-03 12:25:20|11732.68|11732.68|11732.68|11732.68|11732.68|11732.68|11732.68|11732.68|0
1643891130000|2022-02-03 12:25:30|11731.7|11731.7|11731.7|11731.7|11731.7|11731.7|11731.7|11731.7|0
1643891150000|2022-02-03 12:25:50|11731.49|11731.49|11728.31|11728.31|11731.49|11731.49|11728.31|11728.31|0
1643891160000|2022-02-03 12:26:00|11728.46|11728.46|11728.06|11728.06|11728.46|11728.46|11728.06|11728.06|0
1643891170000|2022-02-03 12:26:10|11727.85|11727.85|11727.85|11727.85|11727.85|11727.85|11727.85|11727.85|0
1643891190000|2022-02-03 12:26:30|11728.24|11728.24|11727.83|11727.83|11728.24|11728.24|11727.83|11727.83|0
1643891200000|2022-02-03 12:26:40|11728.23|11728.23|11728.23|11728.23|11728.23|11728.23|11728.23|11728.23|0
1643891240000|2022-02-03 12:27:20|11727.05|11727.05|11727.05|11727.05|11727.05|11727.05|11727.05|11727.05|0
1643891250000|2022-02-03 12:27:30|11726.07|11726.07|11726.07|11726.07|11726.07|11726.07|11726.07|11726.07|0
1643891260000|2022-02-03 12:27:40|11725.38|11725.38|11725.38|11725.38|11725.38|11725.38|11725.38|11725.38|0
1643891280000|2022-02-03 12:28:00|11725.61|11725.61|11725.84|11725.84|11725.84|11725.84|11725.61|11725.61|0
1643891310000|2022-02-03 12:28:30|11723.89|11723.89|11723.89|11723.89|11723.89|11723.89|11723.89|11723.89|0
1643891320000|2022-02-03 12:28:40|11723.38|11723.38|11725.17|11725.17|11725.34|11725.34|11723.38|11723.38|0
1643891330000|2022-02-03 12:28:50|11724.87|11724.87|11723.12|11723.12|11724.87|11724.87|11723.12|11723.12|0
1643891370000|2022-02-03 12:29:30|11722.65|11722.65|11719.94|11719.94|11722.65|11722.65|11719.94|11719.94|0
1643891400000|2022-02-03 12:30:00|11720.06|11720.06|11720.27|11720.27|11720.27|11720.27|11719.94|11719.94|0
1643891410000|2022-02-03 12:30:10|11720.06|11720.06|11719.65|11719.65|11720.06|11720.06|11719.65|11719.65|0
1643891420000|2022-02-03 12:30:20|11719.86|11719.86|11720.84|11720.84|11720.84|11720.84|11719.86|11719.86|0
1643891430000|2022-02-03 12:30:30|11719.86|11719.86|11719.86|11719.86|11719.86|11719.86|11719.86|11719.86|0
1643891440000|2022-02-03 12:30:40|11720.12|11720.12|11720.12|11720.12|11720.12|11720.12|11720.12|11720.12|0
1643891450000|2022-02-03 12:30:50|11718.93|11718.93|11718.81|11718.81|11718.93|11718.93|11718.81|11718.81|0
1643891460000|2022-02-03 12:31:00|11717.81|11717.81|11717.81|11717.81|11717.81|11717.81|11717.81|11717.81|0
1643891470000|2022-02-03 12:31:10|11716.62|11716.62|11716.62|11716.62|11716.62|11716.62|11716.62|11716.62|0
1643891490000|2022-02-03 12:31:30|11716.74|11716.74|11716.74|11716.74|11716.74|11716.74|11716.74|11716.74|0
1643891510000|2022-02-03 12:31:50|11716.51|11716.51|11716.16|11716.16|11716.51|11716.51|11716.16|11716.16|0
1643891520000|2022-02-03 12:32:00|11715.18|11715.18|11714.74|11714.74|11715.18|11715.18|11714.74|11714.74|0
1643891540000|2022-02-03 12:32:20|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|0
1643891550000|2022-02-03 12:32:30|11713.16|11713.16|11713.16|11713.16|11713.16|11713.16|11713.16|11713.16|0
1643891560000|2022-02-03 12:32:40|11712.95|11712.95|11712.55|11712.55|11712.95|11712.95|11712.55|11712.55|0
1643891570000|2022-02-03 12:32:50|11712.05|11712.05|11712.05|11712.05|11712.05|11712.05|11712.05|11712.05|0
1643891580000|2022-02-03 12:33:00|11711.87|11711.87|11708.92|11708.92|11711.87|11711.87|11708.92|11708.92|0
1643891610000|2022-02-03 12:33:30|11708.52|11708.52|11708.52|11708.52|11708.52|11708.52|11708.52|11708.52|0
1643891620000|2022-02-03 12:33:40|11708.22|11708.22|11708.22|11708.22|11708.22|11708.22|11708.22|11708.22|0
1643891630000|2022-02-03 12:33:50|11707.03|11707.03|11707.43|11707.43|11707.43|11707.43|11707.03|11707.03|0
1643891640000|2022-02-03 12:34:00|11707.93|11707.93|11707.93|11707.93|11707.93|11707.93|11707.93|11707.93|0
1643891650000|2022-02-03 12:34:10|11708.33|11708.33|11707.85|11707.85|11708.33|11708.33|11707.85|11707.85|0
1643891660000|2022-02-03 12:34:20|11707.93|11707.93|11707.93|11707.93|11707.93|11707.93|11707.93|11707.93|0
1643891670000|2022-02-03 12:34:30|11709.12|11709.12|11711.08|11711.08|11711.08|11711.08|11709.12|11709.12|0
1643891690000|2022-02-03 12:34:50|11711.34|11711.34|11711.34|11711.34|11711.34|11711.34|11711.34|11711.34|0
1643891700000|2022-02-03 12:35:00|11711.76|11711.76|11711.76|11711.76|11711.76|11711.76|11711.76|11711.76|0
1643891720000|2022-02-03 12:35:20|11711.97|11711.97|11711.97|11711.97|11711.97|11711.97|11711.97|11711.97|0
1643891730000|2022-02-03 12:35:30|11712.32|11712.32|11712.32|11712.32|11712.32|11712.32|11712.32|11712.32|0
1643891750000|2022-02-03 12:35:50|11711.97|11711.97|11711.97|11711.97|11711.97|11711.97|11711.97|11711.97|0
1643891770000|2022-02-03 12:36:10|11712.1|11712.1|11712.1|11712.1|11712.1|11712.1|11711.97|11711.97|0
1643891780000|2022-02-03 12:36:20|11711.89|11711.89|11711.89|11711.89|11711.89|11711.89|11711.89|11711.89|0
1643891790000|2022-02-03 12:36:30|11712.01|11712.01|11712.99|11712.99|11712.99|11712.99|11712.01|11712.01|0
1643891810000|2022-02-03 12:36:50|11714.36|11714.36|11716.29|11716.29|11716.29|11716.29|11714.36|11714.36|0
1643891820000|2022-02-03 12:37:00|11715.1|11715.1|11715.1|11715.1|11715.1|11715.1|11715.1|11715.1|0
1643891830000|2022-02-03 12:37:10|11714.98|11714.98|11714.98|11714.98|11714.98|11714.98|11714.98|11714.98|0
1643891840000|2022-02-03 12:37:20|11715.38|11715.38|11714.2|11714.2|11715.78|11715.78|11714.2|11714.2|0
1643891850000|2022-02-03 12:37:30|11714.35|11714.35|11715.54|11715.54|11715.54|11715.54|11714.35|11714.35|0
1643891860000|2022-02-03 12:37:40|11717.49|11717.49|11717.49|11717.49|11717.49|11717.49|11717.49|11717.49|0
1643891880000|2022-02-03 12:38:00|11717.75|11717.75|11718.74|11718.74|11718.74|11718.74|11717.75|11717.75|0
1643891890000|2022-02-03 12:38:10|11718.97|11718.97|11718.73|11718.73|11718.97|11718.97|11718.73|11718.73|0
1643891930000|2022-02-03 12:38:50|11719.92|11719.92|11719.92|11719.92|11719.92|11719.92|11719.92|11719.92|0
1643891950000|2022-02-03 12:39:10|11720.12|11720.12|11720.12|11720.12|11720.12|11720.12|11720.12|11720.12|0
1643891960000|2022-02-03 12:39:20|11720.29|11720.29|11720.29|11720.29|11720.29|11720.29|11720.29|11720.29|0
1643891970000|2022-02-03 12:39:30|11720.63|11720.63|11721.61|11721.61|11721.61|11721.61|11720.63|11720.63|0
1643891980000|2022-02-03 12:39:40|11722.59|11722.59|11722.59|11722.59|11722.59|11722.59|11722.59|11722.59|0
1643891990000|2022-02-03 12:39:50|11722.99|11722.99|11726.47|11726.47|11726.47|11726.47|11722.99|11722.99|0
1643892000000|2022-02-03 12:40:00|11726.64|11726.64|11726.47|11726.47|11726.64|11726.64|11726.47|11726.47|0
1643892060000|2022-02-03 12:41:00|11726.13|11726.13|11726.13|11726.13|11726.13|11726.13|11726.13|11726.13|0
1643892080000|2022-02-03 12:41:20|11726.34|11726.34|11726.34|11726.34|11726.34|11726.34|11726.34|11726.34|0
1643892090000|2022-02-03 12:41:30|11725.94|11725.94|11728.31|11728.31|11728.31|11728.31|11725.94|11725.94|0
1643892100000|2022-02-03 12:41:40|11728.55|11728.55|11728.55|11728.55|11728.55|11728.55|11728.55|11728.55|0
1643892120000|2022-02-03 12:42:00|11728.73|11728.73|11726.87|11726.87|11728.73|11728.73|11726.87|11726.87|0
1643892170000|2022-02-03 12:42:50|11727.27|11727.27|11727.66|11727.66|11727.66|11727.66|11727.27|11727.27|0
1643892180000|2022-02-03 12:43:00|11727.54|11727.54|11726.56|11726.56|11727.54|11727.54|11726.56|11726.56|0
1643892200000|2022-02-03 12:43:20|11726.8|11726.8|11726.99|11726.99|11726.99|11726.99|11726.8|11726.8|0
1643892220000|2022-02-03 12:43:40|11727.12|11727.12|11726.99|11726.99|11727.12|11727.12|11726.99|11726.99|0
1643892230000|2022-02-03 12:43:50|11726.87|11726.87|11726.87|11726.87|11726.87|11726.87|11726.87|11726.87|0
1643892240000|2022-02-03 12:44:00|11727.85|11727.85|11728.36|11728.36|11728.83|11728.83|11727.85|11727.85|0
1643892250000|2022-02-03 12:44:10|11728.15|11728.15|11728.15|11728.15|11728.15|11728.15|11728.15|11728.15|0
1643892260000|2022-02-03 12:44:20|11728.14|11728.14|11728.14|11728.14|11728.14|11728.14|11728.14|11728.14|0
1643892280000|2022-02-03 12:44:40|11728.26|11728.26|11728.26|11728.26|11728.26|11728.26|11728.26|11728.26|0
1643892290000|2022-02-03 12:44:50|11728.13|11728.13|11728.13|11728.13|11728.13|11728.13|11728.13|11728.13|0
1643892310000|2022-02-03 12:45:10|11727.15|11727.15|11727.12|11727.12|11727.38|11727.38|11727.12|11727.12|0
1643892320000|2022-02-03 12:45:20|11727.33|11727.33|11727.33|11727.33|11727.33|11727.33|11727.33|11727.33|0
1643892340000|2022-02-03 12:45:40|11726.15|11726.15|11725.98|11725.98|11726.15|11726.15|11725.98|11725.98|0
1643892350000|2022-02-03 12:45:50|11726.96|11726.96|11726.96|11726.96|11726.96|11726.96|11726.96|11726.96|0
1643892360000|2022-02-03 12:46:00|11727.22|11727.22|11729.68|11729.68|11729.68|11729.68|11727.22|11727.22|0
1643892370000|2022-02-03 12:46:10|11729.8|11729.8|11731.38|11731.38|11731.88|11731.88|11729.8|11729.8|0
1643892380000|2022-02-03 12:46:20|11731.78|11731.78|11731.78|11731.78|11731.78|11731.78|11731.78|11731.78|0
1643892390000|2022-02-03 12:46:30|11732.28|11732.28|11732.61|11732.61|11732.61|11732.61|11732.28|11732.28|0
1643892400000|2022-02-03 12:46:40|11733.59|11733.59|11733.33|11733.33|11733.59|11733.59|11733.33|11733.33|0
1643892410000|2022-02-03 12:46:50|11733.84|11733.84|11733.73|11733.73|11733.84|11733.84|11733.33|11733.33|0
1643892420000|2022-02-03 12:47:00|11734.42|11734.42|11735.61|11735.61|11735.61|11735.61|11734.42|11734.42|0
1643892470000|2022-02-03 12:47:50|11734.42|11734.42|11734.42|11734.42|11734.42|11734.42|11734.42|11734.42|0
1643892490000|2022-02-03 12:48:10|11735.4|11735.4|11735.4|11735.4|11735.4|11735.4|11735.4|11735.4|0
1643892510000|2022-02-03 12:48:30|11736.38|11736.38|11736.53|11736.53|11736.53|11736.53|11736.38|11736.38|0
1643892520000|2022-02-03 12:48:40|11738.84|11738.84|11738.84|11738.84|11738.84|11738.84|11738.84|11738.84|0
1643892540000|2022-02-03 12:49:00|11740.02|11740.02|11743.29|11743.29|11743.29|11743.29|11740.02|11740.02|0
1643892580000|2022-02-03 12:49:40|11742.95|11742.95|11742.95|11742.95|11742.95|11742.95|11742.95|11742.95|0
1643892600000|2022-02-03 12:50:00|11743.07|11743.07|11744.05|11744.05|11744.05|11744.05|11743.07|11743.07|0
1643892610000|2022-02-03 12:50:10|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|0
1643892640000|2022-02-03 12:50:40|11745.24|11745.24|11745.24|11745.24|11745.24|11745.24|11745.24|11745.24|0
1643892650000|2022-02-03 12:50:50|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|0
1643892660000|2022-02-03 12:51:00|11744.91|11744.91|11745.13|11745.13|11745.13|11745.13|11744.71|11744.71|0
1643892670000|2022-02-03 12:51:10|11745.53|11745.53|11748.54|11748.54|11748.54|11748.54|11745.53|11745.53|0
1643892680000|2022-02-03 12:51:20|11749.34|11749.34|11751.54|11751.54|11751.54|11751.54|11749.34|11749.34|0
1643892690000|2022-02-03 12:51:30|11750.35|11750.35|11750.35|11750.35|11750.35|11750.35|11750.35|11750.35|0
1643892710000|2022-02-03 12:51:50|11750.56|11750.56|11750.56|11750.56|11750.56|11750.56|11750.56|11750.56|0
1643892720000|2022-02-03 12:52:00|11754.47|11754.47|11754.47|11754.47|11754.47|11754.47|11754.47|11754.47|0
1643892740000|2022-02-03 12:52:20|11754.57|11754.57|11755.11|11755.11|11755.11|11755.11|11754.57|11754.57|0
1643892760000|2022-02-03 12:52:40|11755.06|11755.06|11755.06|11755.06|11755.06|11755.06|11755.06|11755.06|0
1643892780000|2022-02-03 12:53:00|11753.1|11753.1|11752.72|11752.72|11753.1|11753.1|11752.72|11752.72|0
1643892800000|2022-02-03 12:53:20|11751.74|11751.74|11750.36|11750.36|11751.74|11751.74|11750.15|11750.15|0
1643892810000|2022-02-03 12:53:30|11750.24|11750.24|11750.35|11750.35|11750.35|11750.35|11750.24|11750.24|0
1643892820000|2022-02-03 12:53:40|11750.27|11750.27|11749.76|11749.76|11750.27|11750.27|11749.76|11749.76|0
1643892830000|2022-02-03 12:53:50|11749.5|11749.5|11749.3|11749.3|11749.5|11749.5|11749.3|11749.3|0
1643892840000|2022-02-03 12:54:00|11750.28|11750.28|11750.91|11750.91|11750.91|11750.91|11750.28|11750.28|0
1643892850000|2022-02-03 12:54:10|11751.07|11751.07|11751.07|11751.07|11751.07|11751.07|11751.07|11751.07|0
1643892860000|2022-02-03 12:54:20|11749.89|11749.89|11749.14|11749.14|11749.89|11749.89|11748.91|11748.91|0
1643892870000|2022-02-03 12:54:30|11749.47|11749.47|11750.22|11750.22|11750.22|11750.22|11749.47|11749.47|0
1643892880000|2022-02-03 12:54:40|11751.2|11751.2|11751.2|11751.2|11751.2|11751.2|11751.2|11751.2|0
1643892900000|2022-02-03 12:55:00|11750.98|11750.98|11750.82|11750.82|11750.98|11750.98|11750.82|11750.82|0
1643892910000|2022-02-03 12:55:10|11751.32|11751.32|11751.49|11751.49|11751.49|11751.49|11751.32|11751.32|0
1643892920000|2022-02-03 12:55:20|11751.69|11751.69|11751.69|11751.69|11751.69|11751.69|11751.69|11751.69|0
1643892950000|2022-02-03 12:55:50|11751.39|11751.39|11751.44|11751.44|11751.44|11751.44|11751.39|11751.39|0
1643892960000|2022-02-03 12:56:00|11751.59|11751.59|11751.39|11751.39|11751.59|11751.59|11751.39|11751.39|0
1643892970000|2022-02-03 12:56:10|11751.73|11751.73|11752.13|11752.13|11752.13|11752.13|11751.73|11751.73|0
1643892980000|2022-02-03 12:56:20|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|0
1643892990000|2022-02-03 12:56:30|11753.03|11753.03|11753.03|11753.03|11753.03|11753.03|11753.03|11753.03|0
1643893000000|2022-02-03 12:56:40|11754.22|11754.22|11754.35|11754.35|11754.51|11754.51|11754.22|11754.22|0
1643893010000|2022-02-03 12:56:50|11754.28|11754.28|11755.15|11755.15|11755.15|11755.15|11754.28|11754.28|0
1643893020000|2022-02-03 12:57:00|11756.34|11756.34|11758.51|11758.51|11758.51|11758.51|11756.34|11756.34|0
1643893030000|2022-02-03 12:57:10|11758.86|11758.86|11758.86|11758.86|11758.86|11758.86|11758.86|11758.86|0
1643893040000|2022-02-03 12:57:20|11758.93|11758.93|11761.52|11761.52|11761.52|11761.52|11758.93|11758.93|0
1643893050000|2022-02-03 12:57:30|11761.73|11761.73|11762.5|11762.5|11762.71|11762.71|11761.73|11761.73|0
1643893060000|2022-02-03 12:57:40|11763.7|11763.7|11764.65|11764.65|11764.65|11764.65|11763.7|11763.7|0
1643893070000|2022-02-03 12:57:50|11764.54|11764.54|11764.47|11764.47|11764.54|11764.54|11764.47|11764.47|0
1643893090000|2022-02-03 12:58:10|11764.73|11764.73|11767.77|11767.77|11767.77|11767.77|11764.73|11764.73|0
1643893100000|2022-02-03 12:58:20|11768.19|11768.19|11770.28|11770.28|11770.28|11770.28|11768.19|11768.19|0
1643893110000|2022-02-03 12:58:30|11770.68|11770.68|11770.89|11770.89|11770.89|11770.89|11770.68|11770.68|0
1643893120000|2022-02-03 12:58:40|11770.68|11770.68|11770.68|11770.68|11770.68|11770.68|11770.68|11770.68|0
1643893130000|2022-02-03 12:58:50|11770.84|11770.84|11770.84|11770.84|11770.84|11770.84|11770.84|11770.84|0
1643893140000|2022-02-03 12:59:00|11770.86|11770.86|11770.35|11770.35|11770.86|11770.86|11770.35|11770.35|0
1643893150000|2022-02-03 12:59:10|11770.52|11770.52|11770.99|11770.99|11770.99|11770.99|11770.52|11770.52|0
1643893180000|2022-02-03 12:59:40|11770.9|11770.9|11770.9|11770.9|11770.9|11770.9|11770.9|11770.9|0
1643893190000|2022-02-03 12:59:50|11771.24|11771.24|11771.7|11771.7|11771.7|11771.7|11771.24|11771.24|0
1643893200000|2022-02-03 13:00:00|11771.53|11771.53|11768.59|11768.59|11771.53|11771.53|11768.59|11768.59|0
1643893210000|2022-02-03 13:00:10|11769.02|11769.02|11768.9|11768.9|11769.02|11769.02|11768.9|11768.9|0
1643893230000|2022-02-03 13:00:30|11769.59|11769.59|11769.59|11769.59|11769.59|11769.59|11769.59|11769.59|0
1643893260000|2022-02-03 13:01:00|11769.48|11769.48|11769.91|11769.91|11769.91|11769.91|11769.48|11769.48|0
1643893280000|2022-02-03 13:01:20|11770.14|11770.14|11770.14|11770.14|11770.14|11770.14|11770.14|11770.14|0
1643893290000|2022-02-03 13:01:30|11771.33|11771.33|11771.33|11771.33|11771.33|11771.33|11771.33|11771.33|0
1643893300000|2022-02-03 13:01:40|11772.51|11772.51|11774.52|11774.52|11774.52|11774.52|11772.51|11772.51|0
1643893310000|2022-02-03 13:01:50|11775.71|11775.71|11775.5|11775.5|11775.71|11775.71|11775.5|11775.5|0
1643893320000|2022-02-03 13:02:00|11775.29|11775.29|11774.65|11774.65|11775.29|11775.29|11774.65|11774.65|0
1643893330000|2022-02-03 13:02:10|11773.67|11773.67|11773.67|11773.67|11773.67|11773.67|11773.67|11773.67|0
1643893350000|2022-02-03 13:02:30|11772.7|11772.7|11772.7|11772.7|11772.7|11772.7|11772.7|11772.7|0
1643893370000|2022-02-03 13:02:50|11772.48|11772.48|11773.12|11773.12|11773.12|11773.12|11772.48|11772.48|0
1643893390000|2022-02-03 13:03:10|11772.72|11772.72|11772.72|11772.72|11772.72|11772.72|11772.32|11772.32|0
1643893410000|2022-02-03 13:03:30|11773.03|11773.03|11773.03|11773.03|11773.03|11773.03|11773.03|11773.03|0
1643893420000|2022-02-03 13:03:40|11773.49|11773.49|11775.28|11775.28|11775.28|11775.28|11773.49|11773.49|0
1643893450000|2022-02-03 13:04:10|11773.32|11773.32|11771.43|11771.43|11773.32|11773.32|11770.6|11770.6|0
1643893460000|2022-02-03 13:04:20|11771.26|11771.26|11771.09|11771.09|11771.26|11771.26|11771.09|11771.09|0
1643893470000|2022-02-03 13:04:30|11772.28|11772.28|11772.28|11772.28|11772.28|11772.28|11772.28|11772.28|0
1643893490000|2022-02-03 13:04:50|11774.24|11774.24|11775.04|11775.04|11775.04|11775.04|11774.24|11774.24|0
1643893500000|2022-02-03 13:05:00|11776.22|11776.22|11776.22|11776.22|11776.22|11776.22|11776.22|11776.22|0
1643893510000|2022-02-03 13:05:10|11775.88|11775.88|11775.88|11775.88|11775.88|11775.88|11775.88|11775.88|0
1643893520000|2022-02-03 13:05:20|11776.38|11776.38|11776.18|11776.18|11776.38|11776.38|11776.18|11776.18|0
1643893530000|2022-02-03 13:05:30|11777.36|11777.36|11776.38|11776.38|11777.36|11777.36|11776.38|11776.38|0
1643893560000|2022-02-03 13:06:00|11776.25|11776.25|11776.13|11776.13|11776.25|11776.25|11776.13|11776.13|0
1643893590000|2022-02-03 13:06:30|11775.73|11775.73|11775.73|11775.73|11775.73|11775.73|11775.73|11775.73|0
1643893650000|2022-02-03 13:07:30|11774.4|11774.4|11774.4|11774.4|11774.4|11774.4|11774.4|11774.4|0
1643893660000|2022-02-03 13:07:40|11774.19|11774.19|11773.86|11773.86|11774.19|11774.19|11773.86|11773.86|0
1643893670000|2022-02-03 13:07:50|11773.46|11773.46|11773.46|11773.46|11773.46|11773.46|11773.46|11773.46|0
1643893680000|2022-02-03 13:08:00|11772.28|11772.28|11772.48|11772.48|11772.48|11772.48|11772.28|11772.28|0
1643893690000|2022-02-03 13:08:10|11773.46|11773.46|11773.46|11773.46|11773.46|11773.46|11773.46|11773.46|0
1643893710000|2022-02-03 13:08:30|11773.23|11773.23|11773.23|11773.23|11773.23|11773.23|11773.23|11773.23|0
1643893730000|2022-02-03 13:08:50|11773.02|11773.02|11772.8|11772.8|11773.02|11773.02|11772.8|11772.8|0
1643893740000|2022-02-03 13:09:00|11773.78|11773.78|11776.54|11776.54|11776.54|11776.54|11773.78|11773.78|0
1643893750000|2022-02-03 13:09:10|11776.62|11776.62|11776.62|11776.62|11776.62|11776.62|11776.62|11776.62|0
1643893790000|2022-02-03 13:09:50|11776.85|11776.85|11776.85|11776.85|11776.85|11776.85|11776.85|11776.85|0
1643893840000|2022-02-03 13:10:40|11779.23|11779.23|11779.69|11779.69|11779.69|11779.69|11779.23|11779.23|0
1643893850000|2022-02-03 13:10:50|11778.51|11778.51|11778.51|11778.51|11778.51|11778.51|11778.51|11778.51|0
1643893870000|2022-02-03 13:11:10|11778.74|11778.74|11778.74|11778.74|11778.74|11778.74|11778.74|11778.74|0
1643893880000|2022-02-03 13:11:20|11779.14|11779.14|11779.14|11779.14|11779.14|11779.14|11779.14|11779.14|0
1643893910000|2022-02-03 13:11:50|11779.49|11779.49|11779.49|11779.49|11779.49|11779.49|11779.49|11779.49|0
1643893920000|2022-02-03 13:12:00|11780.28|11780.28|11780.12|11780.12|11780.28|11780.28|11780.12|11780.12|0
1643893930000|2022-02-03 13:12:10|11781.1|11781.1|11780.67|11780.67|11783.61|11783.61|11780.67|11780.67|0
1643893940000|2022-02-03 13:12:20|11781.86|11781.86|11785.4|11785.4|11785.4|11785.4|11781.86|11781.86|0
1643893970000|2022-02-03 13:12:50|11785.52|11785.52|11785.88|11785.88|11785.88|11785.88|11785.52|11785.52|0
1643893980000|2022-02-03 13:13:00|11786|11786|11785.02|11785.02|11786|11786|11785.02|11785.02|0
1643894000000|2022-02-03 13:13:20|11784.81|11784.81|11784.81|11784.81|11784.81|11784.81|11784.81|11784.81|0
1643894020000|2022-02-03 13:13:40|11783.83|11783.83|11783.83|11783.83|11783.83|11783.83|11783.83|11783.83|0
1643894030000|2022-02-03 13:13:50|11783.6|11783.6|11783.44|11783.44|11783.81|11783.81|11783.44|11783.44|0
1643894040000|2022-02-03 13:14:00|11782.74|11782.74|11782.74|11782.74|11782.74|11782.74|11782.74|11782.74|0
1643894060000|2022-02-03 13:14:20|11782.66|11782.66|11782.87|11782.87|11782.87|11782.87|11782.66|11782.66|0
1643894080000|2022-02-03 13:14:40|11784.14|11784.14|11785.17|11785.17|11785.17|11785.17|11784.14|11784.14|0
1643894090000|2022-02-03 13:14:50|11785.52|11785.52|11785.52|11785.52|11785.52|11785.52|11785.52|11785.52|0
1643894100000|2022-02-03 13:15:00|11785.29|11785.29|11785.29|11785.29|11785.29|11785.29|11785.29|11785.29|0
1643894120000|2022-02-03 13:15:20|11785.16|11785.16|11785.27|11785.27|11785.29|11785.29|11784.87|11784.87|0
1643894130000|2022-02-03 13:15:30|11785.19|11785.19|11785.09|11785.09|11785.19|11785.19|11785.09|11785.09|0
1643894140000|2022-02-03 13:15:40|11783.9|11783.9|11783.9|11783.9|11783.9|11783.9|11783.9|11783.9|0
1643894160000|2022-02-03 13:16:00|11784.12|11784.12|11784.12|11784.12|11784.12|11784.12|11784.12|11784.12|0
1643894170000|2022-02-03 13:16:10|11785.1|11785.1|11785.22|11785.22|11785.22|11785.22|11785.1|11785.1|0
1643894190000|2022-02-03 13:16:30|11785.1|11785.1|11785.1|11785.1|11785.1|11785.1|11785.1|11785.1|0
1643894270000|2022-02-03 13:17:50|11784.75|11784.75|11784.75|11784.75|11784.75|11784.75|11784.75|11784.75|0
1643894310000|2022-02-03 13:18:30|11784.63|11784.63|11784.63|11784.63|11784.63|11784.63|11784.63|11784.63|0
1643894350000|2022-02-03 13:19:10|11784.28|11784.28|11782.11|11782.11|11784.28|11784.28|11780.92|11780.92|0
1643894360000|2022-02-03 13:19:20|11782.29|11782.29|11783.27|11783.27|11783.27|11783.27|11782.29|11782.29|0
1643894370000|2022-02-03 13:19:30|11782.91|11782.91|11782.43|11782.43|11782.91|11782.91|11782.19|11782.19|0
1643894380000|2022-02-03 13:19:40|11782.55|11782.55|11782.91|11782.91|11782.91|11782.91|11782.55|11782.55|0
1643894390000|2022-02-03 13:19:50|11782.79|11782.79|11781.39|11781.39|11782.79|11782.79|11781.39|11781.39|0
1643894400000|2022-02-03 13:20:00|11780.6|11780.6|11780.6|11780.6|11780.6|11780.6|11780.6|11780.6|0
1643894420000|2022-02-03 13:20:20|11780.72|11780.72|11780.72|11780.72|11780.72|11780.72|11780.72|11780.72|0
1643894430000|2022-02-03 13:20:30|11780.6|11780.6|11780.6|11780.6|11780.6|11780.6|11780.6|11780.6|0
1643894440000|2022-02-03 13:20:40|11780.39|11780.39|11780.26|11780.26|11780.39|11780.39|11780.26|11780.26|0
1643894450000|2022-02-03 13:20:50|11780.61|11780.61|11780.61|11780.61|11780.61|11780.61|11780.61|11780.61|0
1643894460000|2022-02-03 13:21:00|11780.79|11780.79|11780.79|11780.79|11780.79|11780.79|11780.79|11780.79|0
1643894470000|2022-02-03 13:21:10|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|0
1643894520000|2022-02-03 13:22:00|11781.02|11781.02|11781.02|11781.02|11781.02|11781.02|11781.02|11781.02|0
1643894530000|2022-02-03 13:22:10|11780.5|11780.5|11781.29|11781.29|11781.29|11781.29|11780.11|11780.11|0
1643894540000|2022-02-03 13:22:20|11782.48|11782.48|11782.48|11782.48|11782.48|11782.48|11782.48|11782.48|0
1643894550000|2022-02-03 13:22:30|11782.33|11782.33|11782.48|11782.48|11782.48|11782.48|11782.33|11782.33|0
1643894570000|2022-02-03 13:22:50|11782.6|11782.6|11782.6|11782.6|11782.6|11782.6|11782.6|11782.6|0
1643894580000|2022-02-03 13:23:00|11782.96|11782.96|11782.96|11782.96|11782.96|11782.96|11782.96|11782.96|0
1643894600000|2022-02-03 13:23:20|11783.6|11783.6|11783.6|11783.6|11783.6|11783.6|11783.6|11783.6|0
1643894610000|2022-02-03 13:23:30|11784.78|11784.78|11785.72|11785.72|11785.93|11785.93|11784.78|11784.78|0
1643894620000|2022-02-03 13:23:40|11785.55|11785.55|11785.55|11785.55|11785.55|11785.55|11785.55|11785.55|0
1643894640000|2022-02-03 13:24:00|11786.74|11786.74|11785.76|11785.76|11786.74|11786.74|11785.76|11785.76|0
1643894650000|2022-02-03 13:24:10|11785.61|11785.61|11785.61|11785.61|11785.61|11785.61|11785.61|11785.61|0
1643894660000|2022-02-03 13:24:20|11785.81|11785.81|11785.81|11785.81|11785.81|11785.81|11785.81|11785.81|0
1643894680000|2022-02-03 13:24:40|11785.89|11785.89|11785.89|11785.89|11785.89|11785.89|11785.89|11785.89|0
1643894690000|2022-02-03 13:24:50|11784.7|11784.7|11784.4|11784.4|11784.7|11784.7|11784.4|11784.4|0
1643894720000|2022-02-03 13:25:20|11784.19|11784.19|11784.19|11784.19|11784.19|11784.19|11784.19|11784.19|0
1643894740000|2022-02-03 13:25:40|11783.98|11783.98|11783.98|11783.98|11783.98|11783.98|11783.98|11783.98|0
1643894780000|2022-02-03 13:26:20|11783.72|11783.72|11783.72|11783.72|11783.72|11783.72|11783.72|11783.72|0
1643894790000|2022-02-03 13:26:30|11783.84|11783.84|11784.15|11784.15|11784.15|11784.15|11783.84|11783.84|0
1643894800000|2022-02-03 13:26:40|11783.94|11783.94|11783.42|11783.42|11783.94|11783.94|11783.42|11783.42|0
1643894850000|2022-02-03 13:27:30|11784.4|11784.4|11784.56|11784.56|11784.56|11784.56|11784.4|11784.4|0
1643894870000|2022-02-03 13:27:50|11784.44|11784.44|11784.02|11784.02|11784.44|11784.44|11784.02|11784.02|0
1643894880000|2022-02-03 13:28:00|11783.81|11783.81|11783.81|11783.81|11783.81|11783.81|11783.81|11783.81|0
1643894900000|2022-02-03 13:28:20|11785|11785|11785|11785|11785|11785|11785|11785|0
1643894920000|2022-02-03 13:28:40|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|0
1643894930000|2022-02-03 13:28:50|11785.11|11785.11|11785.31|11785.31|11785.31|11785.31|11785.11|11785.11|0
1643894940000|2022-02-03 13:29:00|11784.33|11784.33|11784.01|11784.01|11784.33|11784.33|11783.94|11783.94|0
1643894950000|2022-02-03 13:29:10|11783.03|11783.03|11783.03|11783.03|11783.03|11783.03|11783.03|11783.03|0
1643894960000|2022-02-03 13:29:20|11782.05|11782.05|11782.05|11782.05|11782.05|11782.05|11782.05|11782.05|0
1643894970000|2022-02-03 13:29:30|11780.87|11780.87|11779.68|11779.68|11780.87|11780.87|11779.68|11779.68|0
1643894990000|2022-02-03 13:29:50|11779.89|11779.89|11778.71|11778.71|11779.89|11779.89|11778.71|11778.71|0
1643895000000|2022-02-03 13:30:00|11779.45|11779.45|11779.57|11779.57|11779.57|11779.57|11779.45|11779.45|0
1643895010000|2022-02-03 13:30:10|11778.59|11778.59|11778.59|11778.59|11778.59|11778.59|11778.59|11778.59|0
1643895020000|2022-02-03 13:30:20|11778.83|11778.83|11778.9|11778.9|11778.9|11778.9|11778.83|11778.83|0
1643895030000|2022-02-03 13:30:30|11778.51|11778.51|11778.51|11778.51|11778.51|11778.51|11778.51|11778.51|0
1643895040000|2022-02-03 13:30:40|11778.66|11778.66|11778.66|11778.66|11778.66|11778.66|11778.66|11778.66|0
1643895050000|2022-02-03 13:30:50|11777.68|11777.68|11777.45|11777.45|11777.68|11777.68|11777.45|11777.45|0
1643895060000|2022-02-03 13:31:00|11776.47|11776.47|11776.47|11776.47|11776.47|11776.47|11776.47|11776.47|0
1643895080000|2022-02-03 13:31:20|11776.82|11776.82|11777.21|11777.21|11777.21|11777.21|11776.82|11776.82|0
1643895100000|2022-02-03 13:31:40|11778.4|11778.4|11778.4|11778.4|11778.4|11778.4|11778.4|11778.4|0
1643895110000|2022-02-03 13:31:50|11778.19|11778.19|11777.87|11777.87|11778.19|11778.19|11777.87|11777.87|0
1643895130000|2022-02-03 13:32:10|11777.47|11777.47|11781.88|11781.88|11781.88|11781.88|11777.47|11777.47|0
1643895140000|2022-02-03 13:32:20|11780.7|11780.7|11780.7|11780.7|11780.7|11780.7|11780.7|11780.7|0
1643895150000|2022-02-03 13:32:30|11780.82|11780.82|11780.82|11780.82|11780.82|11780.82|11780.82|11780.82|0
1643895160000|2022-02-03 13:32:40|11780.57|11780.57|11780.67|11780.67|11780.67|11780.67|11780.57|11780.57|0
1643895180000|2022-02-03 13:33:00|11778.26|11778.26|11778.26|11778.26|11778.26|11778.26|11778.26|11778.26|0
1643895190000|2022-02-03 13:33:10|11777.57|11777.57|11777.57|11777.57|11777.57|11777.57|11777.57|11777.57|0
1643895200000|2022-02-03 13:33:20|11777|11777|11772.02|11772.02|11777|11777|11772.02|11772.02|0
1643895210000|2022-02-03 13:33:30|11770.06|11770.06|11769.94|11769.94|11770.06|11770.06|11769.94|11769.94|0
1643895220000|2022-02-03 13:33:40|11769.74|11769.74|11769.69|11769.69|11769.74|11769.74|11769.69|11769.69|0
1643895230000|2022-02-03 13:33:50|11770.67|11770.67|11770.67|11770.67|11770.67|11770.67|11770.67|11770.67|0
1643895240000|2022-02-03 13:34:00|11770.88|11770.88|11770.88|11770.88|11770.88|11770.88|11770.88|11770.88|0
1643895260000|2022-02-03 13:34:20|11770.83|11770.83|11771.06|11771.06|11771.06|11771.06|11770.83|11770.83|0
1643895270000|2022-02-03 13:34:30|11770.66|11770.66|11770.87|11770.87|11770.87|11770.87|11770.66|11770.66|0
1643895290000|2022-02-03 13:34:50|11770.92|11770.92|11770.72|11770.72|11770.92|11770.92|11770.72|11770.72|0
1643895300000|2022-02-03 13:35:00|11770.87|11770.87|11770.77|11770.77|11771.02|11771.02|11770.47|11770.47|0
1643895320000|2022-02-03 13:35:20|11771.12|11771.12|11775.86|11775.86|11775.86|11775.86|11771.12|11771.12|0
1643895360000|2022-02-03 13:36:00|11776.26|11776.26|11776.26|11776.26|11776.26|11776.26|11776.26|11776.26|0
1643895370000|2022-02-03 13:36:10|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|0
1643895380000|2022-02-03 13:36:20|11776.47|11776.47|11776.84|11776.84|11776.84|11776.84|11776.43|11776.43|0
1643895390000|2022-02-03 13:36:30|11776.95|11776.95|11776.95|11776.95|11776.95|11776.95|11776.95|11776.95|0
1643895400000|2022-02-03 13:36:40|11777.13|11777.13|11777.13|11777.13|11777.13|11777.13|11777.13|11777.13|0
1643895420000|2022-02-03 13:37:00|11776.87|11776.87|11776.62|11776.62|11776.87|11776.87|11776.45|11776.45|0
1643895430000|2022-02-03 13:37:10|11776.22|11776.22|11776.34|11776.34|11776.34|11776.34|11776.22|11776.22|0
1643895450000|2022-02-03 13:37:30|11776.08|11776.08|11776.08|11776.08|11776.08|11776.08|11776.08|11776.08|0
1643895460000|2022-02-03 13:37:40|11775.87|11775.87|11775.79|11775.79|11775.87|11775.87|11775.79|11775.79|0
1643895480000|2022-02-03 13:38:00|11774.61|11774.61|11772.65|11772.65|11774.61|11774.61|11772.65|11772.65|0
1643895490000|2022-02-03 13:38:10|11772.44|11772.44|11772.44|11772.44|11772.44|11772.44|11772.44|11772.44|0
1643895500000|2022-02-03 13:38:20|11773.62|11773.62|11773.62|11773.62|11773.62|11773.62|11773.62|11773.62|0
1643895520000|2022-02-03 13:38:40|11773.8|11773.8|11773.8|11773.8|11773.8|11773.8|11773.8|11773.8|0
1643895530000|2022-02-03 13:38:50|11774.99|11774.99|11774.99|11774.99|11774.99|11774.99|11774.99|11774.99|0
1643895550000|2022-02-03 13:39:10|11777.93|11777.93|11777.93|11777.93|11777.93|11777.93|11777.93|11777.93|0
1643895580000|2022-02-03 13:39:40|11778.19|11778.19|11778.19|11778.19|11778.19|11778.19|11778.19|11778.19|0
1643895610000|2022-02-03 13:40:10|11777.95|11777.95|11778.06|11778.06|11778.06|11778.06|11777.95|11777.95|0
1643895630000|2022-02-03 13:40:30|11777.08|11777.08|11777.08|11777.08|11777.08|11777.08|11777.08|11777.08|0
1643895640000|2022-02-03 13:40:40|11776.91|11776.91|11776.91|11776.91|11776.91|11776.91|11776.91|11776.91|0
1643895650000|2022-02-03 13:40:50|11777.06|11777.06|11774.59|11774.59|11777.06|11777.06|11774.59|11774.59|0
1643895660000|2022-02-03 13:41:00|11774.99|11774.99|11774.99|11774.99|11774.99|11774.99|11774.99|11774.99|0
1643895670000|2022-02-03 13:41:10|11774.81|11774.81|11774.81|11774.81|11774.81|11774.81|11774.81|11774.81|0
1643895680000|2022-02-03 13:41:20|11772.66|11772.66|11772.48|11772.48|11772.66|11772.66|11772.48|11772.48|0
1643895690000|2022-02-03 13:41:30|11771.29|11771.29|11773.25|11773.25|11773.25|11773.25|11771.29|11771.29|0
1643895700000|2022-02-03 13:41:40|11773.72|11773.72|11773.72|11773.72|11773.72|11773.72|11773.72|11773.72|0
1643895720000|2022-02-03 13:42:00|11773.96|11773.96|11773.8|11773.8|11773.96|11773.96|11773.8|11773.8|0
1643895730000|2022-02-03 13:42:10|11773.68|11773.68|11773.36|11773.36|11773.68|11773.68|11773.36|11773.36|0
1643895740000|2022-02-03 13:42:20|11773|11773|11771.77|11771.77|11773|11773|11771.77|11771.77|0
1643895750000|2022-02-03 13:42:30|11771.57|11771.57|11770.71|11770.71|11771.57|11771.57|11770.71|11770.71|0
1643895770000|2022-02-03 13:42:50|11767.77|11767.77|11767.77|11767.77|11767.77|11767.77|11767.77|11767.77|0
1643895780000|2022-02-03 13:43:00|11767.98|11767.98|11766.79|11766.79|11767.98|11767.98|11766.79|11766.79|0
1643895790000|2022-02-03 13:43:10|11767|11767|11767.2|11767.2|11767.2|11767.2|11767|11767|0
1643895800000|2022-02-03 13:43:20|11768.39|11768.39|11768.43|11768.43|11768.59|11768.59|11768.24|11768.24|0
1643895810000|2022-02-03 13:43:30|11768.27|11768.27|11768.48|11768.48|11768.48|11768.48|11768.27|11768.27|0
1643895820000|2022-02-03 13:43:40|11768.64|11768.64|11768.64|11768.64|11768.64|11768.64|11768.64|11768.64|0
1643895830000|2022-02-03 13:43:50|11768.24|11768.24|11768.14|11768.14|11768.65|11768.65|11768.14|11768.14|0
1643895840000|2022-02-03 13:44:00|11768.49|11768.49|11768.49|11768.49|11768.49|11768.49|11768.49|11768.49|0
1643895850000|2022-02-03 13:44:10|11767.52|11767.52|11764.33|11764.33|11767.52|11767.52|11764.33|11764.33|0
1643895860000|2022-02-03 13:44:20|11763.08|11763.08|11760.67|11760.67|11763.08|11763.08|11760.67|11760.67|0
1643895870000|2022-02-03 13:44:30|11760.55|11760.55|11759.22|11759.22|11760.55|11760.55|11759.22|11759.22|0
1643895880000|2022-02-03 13:44:40|11759.48|11759.48|11759.48|11759.48|11759.48|11759.48|11759.48|11759.48|0
1643895890000|2022-02-03 13:44:50|11759.13|11759.13|11759.13|11759.13|11759.13|11759.13|11759.13|11759.13|0
1643895900000|2022-02-03 13:45:00|11758.87|11758.87|11758.24|11758.24|11759.22|11759.22|11758.24|11758.24|0
1643895910000|2022-02-03 13:45:10|11758.36|11758.36|11759.93|11759.93|11761.12|11761.12|11758.36|11758.36|0
1643895920000|2022-02-03 13:45:20|11760.91|11760.91|11761.03|11761.03|11761.03|11761.03|11760.91|11760.91|0
1643895930000|2022-02-03 13:45:30|11760.91|11760.91|11757.42|11757.42|11760.91|11760.91|11757.42|11757.42|0
1643895940000|2022-02-03 13:45:40|11757.07|11757.07|11757.07|11757.07|11757.07|11757.07|11757.07|11757.07|0
1643895950000|2022-02-03 13:45:50|11756.09|11756.09|11756.09|11756.09|11756.09|11756.09|11756.09|11756.09|0
1643895960000|2022-02-03 13:46:00|11755.88|11755.88|11749.22|11749.22|11755.88|11755.88|11749.22|11749.22|0
1643895980000|2022-02-03 13:46:20|11749.1|11749.1|11746.26|11746.26|11749.1|11749.1|11746.26|11746.26|0
1643895990000|2022-02-03 13:46:30|11746.09|11746.09|11739.29|11739.29|11746.09|11746.09|11739.29|11739.29|0
1643896000000|2022-02-03 13:46:40|11739.09|11739.09|11738.69|11738.69|11739.09|11739.09|11738.69|11738.69|0
1643896010000|2022-02-03 13:46:50|11738.51|11738.51|11741.53|11741.53|11741.53|11741.53|11738.51|11738.51|0
1643896020000|2022-02-03 13:47:00|11741.7|11741.7|11743.76|11743.76|11743.76|11743.76|11741.7|11741.7|0
1643896030000|2022-02-03 13:47:10|11744.94|11744.94|11744.96|11744.96|11744.96|11744.96|11744.68|11744.68|0
1643896040000|2022-02-03 13:47:20|11745.65|11745.65|11745.91|11745.91|11745.91|11745.91|11745.65|11745.65|0
1643896060000|2022-02-03 13:47:40|11744.93|11744.93|11744.93|11744.93|11744.93|11744.93|11744.93|11744.93|0
1643896090000|2022-02-03 13:48:10|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|0
1643896100000|2022-02-03 13:48:20|11743.07|11743.07|11742.09|11742.09|11743.07|11743.07|11742.09|11742.09|0
1643896120000|2022-02-03 13:48:40|11741.83|11741.83|11740.26|11740.26|11741.83|11741.83|11740.26|11740.26|0
1643896150000|2022-02-03 13:49:10|11741.24|11741.24|11741.24|11741.24|11741.24|11741.24|11741.24|11741.24|0
1643896160000|2022-02-03 13:49:20|11741.45|11741.45|11742.63|11742.63|11742.63|11742.63|11741.45|11741.45|0
1643896200000|2022-02-03 13:50:00|11743.82|11743.82|11744.17|11744.17|11744.17|11744.17|11743.82|11743.82|0
1643896220000|2022-02-03 13:50:20|11744.22|11744.22|11744.22|11744.22|11744.22|11744.22|11744.22|11744.22|0
1643896240000|2022-02-03 13:50:40|11744|11744|11743.21|11743.21|11744|11744|11743.21|11743.21|0
1643896250000|2022-02-03 13:50:50|11743.16|11743.16|11743.16|11743.16|11743.16|11743.16|11743.16|11743.16|0
1643896280000|2022-02-03 13:51:20|11741.97|11741.97|11741.57|11741.57|11741.97|11741.97|11741.57|11741.57|0
1643896320000|2022-02-03 13:52:00|11741.36|11741.36|11740.38|11740.38|11741.36|11741.36|11740.38|11740.38|0
1643896340000|2022-02-03 13:52:20|11739.96|11739.96|11738.56|11738.56|11739.96|11739.96|11738.56|11738.56|0
1643896350000|2022-02-03 13:52:30|11738.4|11738.4|11738.89|11738.89|11739.12|11739.12|11738.4|11738.4|0
1643896360000|2022-02-03 13:52:40|11739.1|11739.1|11737.24|11737.24|11739.1|11739.1|11737.24|11737.24|0
1643896370000|2022-02-03 13:52:50|11736.05|11736.05|11735.26|11735.26|11736.05|11736.05|11735.26|11735.26|0
1643896380000|2022-02-03 13:53:00|11735.07|11735.07|11734.83|11734.83|11735.07|11735.07|11734.83|11734.83|0
1643896390000|2022-02-03 13:53:10|11735|11735|11736.4|11736.4|11736.4|11736.4|11735|11735|0
1643896400000|2022-02-03 13:53:20|11736.23|11736.23|11737.03|11737.03|11737.03|11737.03|11736.23|11736.23|0
1643896410000|2022-02-03 13:53:30|11736.96|11736.96|11736.96|11736.96|11736.96|11736.96|11736.96|11736.96|0
1643896440000|2022-02-03 13:54:00|11736.49|11736.49|11736.49|11736.49|11736.49|11736.49|11736.49|11736.49|0
1643896460000|2022-02-03 13:54:20|11736.89|11736.89|11736.37|11736.37|11736.89|11736.89|11736.37|11736.37|0
1643896500000|2022-02-03 13:55:00|11737.9|11737.9|11738.06|11738.06|11738.3|11738.3|11737.9|11737.9|0
1643896520000|2022-02-03 13:55:20|11738.22|11738.22|11737.96|11737.96|11738.22|11738.22|11737.96|11737.96|0
1643896530000|2022-02-03 13:55:30|11739.15|11739.15|11739.15|11739.15|11739.15|11739.15|11739.15|11739.15|0
1643896540000|2022-02-03 13:55:40|11739.41|11739.41|11739.41|11739.41|11739.41|11739.41|11739.41|11739.41|0
1643896560000|2022-02-03 13:56:00|11739.67|11739.67|11740.65|11740.65|11740.65|11740.65|11739.67|11739.67|0
1643896580000|2022-02-03 13:56:20|11740.25|11740.25|11736.53|11736.53|11740.25|11740.25|11736.53|11736.53|0
1643896610000|2022-02-03 13:56:50|11736.86|11736.86|11736.86|11736.86|11736.86|11736.86|11736.86|11736.86|0
1643896620000|2022-02-03 13:57:00|11737.06|11737.06|11736.66|11736.66|11737.06|11737.06|11736.66|11736.66|0
1643896630000|2022-02-03 13:57:10|11736.5|11736.5|11736.5|11736.5|11736.5|11736.5|11736.5|11736.5|0
1643896640000|2022-02-03 13:57:20|11735.31|11735.31|11734.81|11734.81|11735.31|11735.31|11734.81|11734.81|0
1643896650000|2022-02-03 13:57:30|11735.21|11735.21|11735.21|11735.21|11735.21|11735.21|11735.21|11735.21|0
1643896670000|2022-02-03 13:57:50|11734.87|11734.87|11734.87|11734.87|11734.87|11734.87|11734.87|11734.87|0
1643896680000|2022-02-03 13:58:00|11735.11|11735.11|11735.11|11735.11|11735.11|11735.11|11735.11|11735.11|0
1643896690000|2022-02-03 13:58:10|11736.3|11736.3|11736.3|11736.3|11736.3|11736.3|11736.3|11736.3|0
1643896710000|2022-02-03 13:58:30|11737.49|11737.49|11737.49|11737.49|11737.49|11737.49|11737.49|11737.49|0
1643896730000|2022-02-03 13:58:50|11737.36|11737.36|11737.36|11737.36|11737.36|11737.36|11737.36|11737.36|0
1643896740000|2022-02-03 13:59:00|11737.18|11737.18|11736.08|11736.08|11738.08|11738.08|11736.08|11736.08|0
1643896750000|2022-02-03 13:59:10|11734.89|11734.89|11734.29|11734.29|11734.89|11734.89|11733.52|11733.52|0
1643896760000|2022-02-03 13:59:20|11732.33|11732.33|11733.73|11733.73|11734.29|11734.29|11732.33|11732.33|0
1643896770000|2022-02-03 13:59:30|11734.71|11734.71|11735.18|11735.18|11735.18|11735.18|11734.71|11734.71|0
1643896780000|2022-02-03 13:59:40|11735.7|11735.7|11735.7|11735.7|11735.7|11735.7|11735.7|11735.7|0
1643896790000|2022-02-03 13:59:50|11735.61|11735.61|11735.61|11735.61|11735.61|11735.61|11735.61|11735.61|0
1643896810000|2022-02-03 14:00:10|11735.73|11735.73|11734.8|11734.8|11735.73|11735.73|11734.54|11734.54|0
1643896820000|2022-02-03 14:00:20|11734.68|11734.68|11734.42|11734.42|11734.68|11734.68|11734.42|11734.42|0
1643896850000|2022-02-03 14:00:50|11734.54|11734.54|11734.54|11734.54|11734.54|11734.54|11734.54|11734.54|0
1643896860000|2022-02-03 14:01:00|11734.14|11734.14|11733.93|11733.93|11734.14|11734.14|11733.93|11733.93|0
1643896870000|2022-02-03 14:01:10|11732.95|11732.95|11731.95|11731.95|11732.95|11732.95|11731.95|11731.95|0
1643896880000|2022-02-03 14:01:20|11730.97|11730.97|11730.78|11730.78|11730.97|11730.97|11730.63|11730.63|0
1643896890000|2022-02-03 14:01:30|11730.66|11730.66|11729.68|11729.68|11730.66|11730.66|11728.7|11728.7|0
1643896900000|2022-02-03 14:01:40|11729.37|11729.37|11724.32|11724.32|11729.37|11729.37|11724.32|11724.32|0
1643896910000|2022-02-03 14:01:50|11724.11|11724.11|11723.9|11723.9|11724.11|11724.11|11723.9|11723.9|0
1643896920000|2022-02-03 14:02:00|11723.57|11723.57|11722.05|11722.05|11723.57|11723.57|11722.05|11722.05|0
1643896930000|2022-02-03 14:02:10|11722|11722|11722.26|11722.26|11722.47|11722.47|11722|11722|0
1643896940000|2022-02-03 14:02:20|11722.03|11722.03|11725.04|11725.04|11725.04|11725.04|11722.03|11722.03|0
1643896950000|2022-02-03 14:02:30|11725.44|11725.44|11725.83|11725.83|11725.83|11725.83|11725.44|11725.44|0
1643896970000|2022-02-03 14:02:50|11726.98|11726.98|11726.98|11726.98|11726.98|11726.98|11726.98|11726.98|0
1643896980000|2022-02-03 14:03:00|11727.06|11727.06|11730.57|11730.57|11730.57|11730.57|11727.06|11727.06|0
1643896990000|2022-02-03 14:03:10|11730.36|11730.36|11731.15|11731.15|11731.15|11731.15|11730.36|11730.36|0
1643897010000|2022-02-03 14:03:30|11729.97|11729.97|11728.82|11728.82|11729.97|11729.97|11728.82|11728.82|0
1643897020000|2022-02-03 14:03:40|11728.58|11728.58|11729.43|11729.43|11729.43|11729.43|11728.58|11728.58|0
1643897030000|2022-02-03 14:03:50|11729.55|11729.55|11729.08|11729.08|11729.55|11729.55|11729.03|11729.03|0
1643897040000|2022-02-03 14:04:00|11728.1|11728.1|11724.14|11724.14|11728.1|11728.1|11724.14|11724.14|0
1643897050000|2022-02-03 14:04:10|11725.32|11725.32|11725.32|11725.32|11725.32|11725.32|11725.32|11725.32|0
1643897060000|2022-02-03 14:04:20|11724.92|11724.92|11724.92|11724.92|11724.92|11724.92|11724.92|11724.92|0
1643897070000|2022-02-03 14:04:30|11724.77|11724.77|11724.77|11724.77|11724.77|11724.77|11724.77|11724.77|0
1643897090000|2022-02-03 14:04:50|11724.37|11724.37|11724.37|11724.37|11724.37|11724.37|11724.37|11724.37|0
1643897120000|2022-02-03 14:05:20|11724.63|11724.63|11724.63|11724.63|11724.63|11724.63|11724.63|11724.63|0
1643897130000|2022-02-03 14:05:30|11724.85|11724.85|11724.85|11724.85|11724.85|11724.85|11724.85|11724.85|0
1643897140000|2022-02-03 14:05:40|11724.69|11724.69|11724.69|11724.69|11724.69|11724.69|11724.69|11724.69|0
1643897160000|2022-02-03 14:06:00|11724.91|11724.91|11724.91|11724.91|11724.91|11724.91|11724.91|11724.91|0
1643897180000|2022-02-03 14:06:20|11722.05|11722.05|11720.6|11720.6|11722.05|11722.05|11720.6|11720.6|0
1643897190000|2022-02-03 14:06:30|11720.44|11720.44|11720.44|11720.44|11720.44|11720.44|11720.44|11720.44|0
1643897200000|2022-02-03 14:06:40|11720.2|11720.2|11719.59|11719.59|11720.2|11720.2|11719.59|11719.59|0
1643897220000|2022-02-03 14:07:00|11719.47|11719.47|11717.9|11717.9|11719.47|11719.47|11717.51|11717.51|0
1643897250000|2022-02-03 14:07:30|11717.5|11717.5|11715.42|11715.42|11717.5|11717.5|11715.42|11715.42|0
1643897270000|2022-02-03 14:07:50|11715.5|11715.5|11715.26|11715.26|11715.5|11715.5|11715.26|11715.26|0
1643897280000|2022-02-03 14:08:00|11715.5|11715.5|11715.5|11715.5|11715.5|11715.5|11715.5|11715.5|0
1643897290000|2022-02-03 14:08:10|11715.28|11715.28|11717.82|11717.82|11717.82|11717.82|11714.89|11714.89|0
1643897300000|2022-02-03 14:08:20|11717.59|11717.59|11720.85|11720.85|11720.85|11720.85|11717.59|11717.59|0
1643897320000|2022-02-03 14:08:40|11721.83|11721.83|11723.47|11723.47|11723.47|11723.47|11721.83|11721.83|0
1643897330000|2022-02-03 14:08:50|11723.7|11723.7|11722.92|11722.92|11723.7|11723.7|11722.92|11722.92|0
1643897340000|2022-02-03 14:09:00|11722.97|11722.97|11723.12|11723.12|11723.12|11723.12|11722.97|11722.97|0
1643897350000|2022-02-03 14:09:10|11724.31|11724.31|11724.31|11724.31|11724.31|11724.31|11724.31|11724.31|0
1643897360000|2022-02-03 14:09:20|11723.33|11723.33|11720.65|11720.65|11723.33|11723.33|11720.65|11720.65|0
1643897380000|2022-02-03 14:09:40|11720.47|11720.47|11720.6|11720.6|11720.6|11720.6|11720.47|11720.47|0
1643897400000|2022-02-03 14:10:00|11721.78|11721.78|11721.78|11721.78|11721.78|11721.78|11721.78|11721.78|0
1643897420000|2022-02-03 14:10:20|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|0
1643897430000|2022-02-03 14:10:30|11720.64|11720.64|11720.64|11720.64|11720.64|11720.64|11720.64|11720.64|0
1643897440000|2022-02-03 14:10:40|11720.56|11720.56|11719.58|11719.58|11720.56|11720.56|11719.58|11719.58|0
1643897450000|2022-02-03 14:10:50|11719.24|11719.24|11719.24|11719.24|11719.24|11719.24|11719.24|11719.24|0
1643897460000|2022-02-03 14:11:00|11719.13|11719.13|11720.11|11720.11|11720.11|11720.11|11719.13|11719.13|0
1643897470000|2022-02-03 14:11:10|11720.22|11720.22|11720.75|11720.75|11720.75|11720.75|11719.77|11719.77|0
1643897480000|2022-02-03 14:11:20|11721.25|11721.25|11721.25|11721.25|11721.25|11721.25|11721.25|11721.25|0
1643897490000|2022-02-03 14:11:30|11720.85|11720.85|11720.85|11720.85|11720.85|11720.85|11720.85|11720.85|0
1643897500000|2022-02-03 14:11:40|11721.02|11721.02|11721.51|11721.51|11721.72|11721.72|11721.02|11721.02|0
1643897530000|2022-02-03 14:12:10|11721.66|11721.66|11721.66|11721.66|11722.06|11722.06|11721.66|11721.66|0
1643897540000|2022-02-03 14:12:20|11721.54|11721.54|11721.54|11721.54|11721.54|11721.54|11721.54|11721.54|0
1643897550000|2022-02-03 14:12:30|11721.39|11721.39|11721.27|11721.27|11721.39|11721.39|11721.27|11721.27|0
1643897560000|2022-02-03 14:12:40|11720.08|11720.08|11720.08|11720.08|11720.08|11720.08|11720.08|11720.08|0
1643897600000|2022-02-03 14:13:20|11719.82|11719.82|11720.08|11720.08|11720.08|11720.08|11719.82|11719.82|0
1643897610000|2022-02-03 14:13:30|11719.82|11719.82|11719.82|11719.82|11719.82|11719.82|11719.82|11719.82|0
1643897640000|2022-02-03 14:14:00|11719.62|11719.62|11718.16|11718.16|11719.62|11719.62|11718.16|11718.16|0
1643897650000|2022-02-03 14:14:10|11717.9|11717.9|11715.5|11715.5|11718.16|11718.16|11715.5|11715.5|0
1643897660000|2022-02-03 14:14:20|11715.38|11715.38|11713.32|11713.32|11715.38|11715.38|11713.32|11713.32|0
1643897670000|2022-02-03 14:14:30|11713.11|11713.11|11713.11|11713.11|11713.11|11713.11|11713.11|11713.11|0
1643897690000|2022-02-03 14:14:50|11712.13|11712.13|11711.58|11711.58|11712.13|11712.13|11711.58|11711.58|0
1643897700000|2022-02-03 14:15:00|11711.45|11711.45|11712.63|11712.63|11712.63|11712.63|11711.05|11711.05|0
1643897710000|2022-02-03 14:15:10|11712.85|11712.85|11712.69|11712.69|11712.85|11712.85|11712.35|11712.35|0
1643897720000|2022-02-03 14:15:20|11712.29|11712.29|11712.29|11712.29|11712.29|11712.29|11712.29|11712.29|0
1643897740000|2022-02-03 14:15:40|11711.89|11711.89|11711.63|11711.63|11711.89|11711.89|11711.63|11711.63|0
1643897750000|2022-02-03 14:15:50|11711.89|11711.89|11711.88|11711.88|11711.89|11711.89|11711.41|11711.41|0
1643897760000|2022-02-03 14:16:00|11712.09|11712.09|11712.33|11712.33|11712.33|11712.33|11712.09|11712.09|0
1643897770000|2022-02-03 14:16:10|11712.17|11712.17|11712.33|11712.33|11712.33|11712.33|11712.17|11712.17|0
1643897780000|2022-02-03 14:16:20|11710.38|11710.38|11710.25|11710.25|11710.64|11710.64|11710.25|11710.25|0
1643897790000|2022-02-03 14:16:30|11710.51|11710.51|11710.51|11710.51|11710.51|11710.51|11710.51|11710.51|0
1643897800000|2022-02-03 14:16:40|11710.43|11710.43|11710.43|11710.43|11710.43|11710.43|11710.43|11710.43|0
1643897830000|2022-02-03 14:17:10|11710.78|11710.78|11711.47|11711.47|11711.47|11711.47|11710.78|11710.78|0
1643897860000|2022-02-03 14:17:40|11711.81|11711.81|11711.81|11711.81|11711.81|11711.81|11711.81|11711.81|0
1643897870000|2022-02-03 14:17:50|11714.96|11714.96|11714.96|11714.96|11714.96|11714.96|11714.96|11714.96|0
1643897880000|2022-02-03 14:18:00|11713.98|11713.98|11710.63|11710.63|11713.98|11713.98|11710.63|11710.63|0
1643897890000|2022-02-03 14:18:10|11711.81|11711.81|11713|11713|11713|11713|11711.81|11711.81|0
1643897900000|2022-02-03 14:18:20|11712.02|11712.02|11711.9|11711.9|11712.02|11712.02|11711.9|11711.9|0
1643897910000|2022-02-03 14:18:30|11711.39|11711.39|11711.39|11711.39|11711.39|11711.39|11711.39|11711.39|0
1643897920000|2022-02-03 14:18:40|11711|11711|11710.77|11710.77|11711.12|11711.12|11710.77|11710.77|0
1643897930000|2022-02-03 14:18:50|11709.79|11709.79|11709.77|11709.77|11709.79|11709.79|11709.77|11709.77|0
1643897950000|2022-02-03 14:19:10|11709.51|11709.51|11709.51|11709.51|11709.51|11709.51|11709.51|11709.51|0
1643897980000|2022-02-03 14:19:40|11708.53|11708.53|11708.53|11708.53|11708.53|11708.53|11708.53|11708.53|0
1643897990000|2022-02-03 14:19:50|11709.51|11709.51|11709.51|11709.51|11709.51|11709.51|11709.51|11709.51|0
1643898000000|2022-02-03 14:20:00|11709.17|11709.17|11708.46|11708.46|11709.57|11709.57|11708.46|11708.46|0
1643898010000|2022-02-03 14:20:10|11708.2|11708.2|11708.2|11708.2|11708.2|11708.2|11708.2|11708.2|0
1643898030000|2022-02-03 14:20:30|11708.02|11708.02|11707.49|11707.49|11708.02|11708.02|11707.49|11707.49|0
1643898040000|2022-02-03 14:20:40|11707.26|11707.26|11707.26|11707.26|11707.26|11707.26|11707.26|11707.26|0
1643898050000|2022-02-03 14:20:50|11707.18|11707.18|11706.78|11706.78|11707.18|11707.18|11706.78|11706.78|0
1643898060000|2022-02-03 14:21:00|11706.38|11706.38|11706.06|11706.06|11706.38|11706.38|11705.99|11705.99|0
1643898070000|2022-02-03 14:21:10|11705.08|11705.08|11705.08|11705.08|11705.08|11705.08|11705.08|11705.08|0
1643898080000|2022-02-03 14:21:20|11703.9|11703.9|11703.15|11703.15|11703.9|11703.9|11702.92|11702.92|0
1643898090000|2022-02-03 14:21:30|11704.13|11704.13|11704.2|11704.2|11704.2|11704.2|11704.13|11704.13|0
1643898100000|2022-02-03 14:21:40|11705.39|11705.39|11706.06|11706.06|11706.06|11706.06|11705.39|11705.39|0
1643898110000|2022-02-03 14:21:50|11705.8|11705.8|11705.8|11705.8|11706.06|11706.06|11705.8|11705.8|0
1643898120000|2022-02-03 14:22:00|11705.46|11705.46|11705.72|11705.72|11705.72|11705.72|11705.46|11705.46|0
1643898130000|2022-02-03 14:22:10|11705.46|11705.46|11705.46|11705.46|11705.46|11705.46|11705.46|11705.46|0
1643898140000|2022-02-03 14:22:20|11705.11|11705.11|11705.11|11705.11|11705.11|11705.11|11705.11|11705.11|0
1643898150000|2022-02-03 14:22:30|11705.35|11705.35|11704.55|11704.55|11705.35|11705.35|11704.55|11704.55|0
1643898170000|2022-02-03 14:22:50|11704.78|11704.78|11704.78|11704.78|11704.78|11704.78|11704.78|11704.78|0
1643898180000|2022-02-03 14:23:00|11704.45|11704.45|11703.47|11703.47|11704.45|11704.45|11703.47|11703.47|0
1643898190000|2022-02-03 14:23:10|11702.28|11702.28|11700.57|11700.57|11702.28|11702.28|11700.57|11700.57|0
1643898200000|2022-02-03 14:23:20|11700.5|11700.5|11700.5|11700.5|11700.5|11700.5|11699.52|11699.52|0
1643898220000|2022-02-03 14:23:40|11700.29|11700.29|11701.19|11701.19|11701.19|11701.19|11700.29|11700.29|0
1643898230000|2022-02-03 14:23:50|11701.34|11701.34|11701.34|11701.34|11701.34|11701.34|11701.34|11701.34|0
1643898240000|2022-02-03 14:24:00|11700.94|11700.94|11700.73|11700.73|11700.94|11700.94|11700.73|11700.73|0
1643898250000|2022-02-03 14:24:10|11700.99|11700.99|11701.97|11701.97|11701.97|11701.97|11700.52|11700.52|0
1643898270000|2022-02-03 14:24:30|11699.03|11699.03|11696.72|11696.72|11699.03|11699.03|11696.72|11696.72|0
1643898280000|2022-02-03 14:24:40|11695.35|11695.35|11692.91|11692.91|11695.35|11695.35|11692.36|11692.36|0
1643898290000|2022-02-03 14:24:50|11692.79|11692.79|11696.83|11696.83|11696.83|11696.83|11692.79|11692.79|0
1643898300000|2022-02-03 14:25:00|11696.98|11696.98|11698.31|11698.31|11698.31|11698.31|11696.98|11696.98|0
1643898320000|2022-02-03 14:25:20|11698.1|11698.1|11697|11697|11698.1|11698.1|11697|11697|0
1643898330000|2022-02-03 14:25:30|11700.15|11700.15|11699.05|11699.05|11700.15|11700.15|11699.05|11699.05|0
1643898340000|2022-02-03 14:25:40|11699.31|11699.31|11698.07|11698.07|11699.31|11699.31|11698.07|11698.07|0
1643898350000|2022-02-03 14:25:50|11698.04|11698.04|11698.66|11698.66|11698.66|11698.66|11698.04|11698.04|0
1643898370000|2022-02-03 14:26:10|11698.54|11698.54|11698.59|11698.59|11698.59|11698.59|11698.42|11698.42|0
1643898380000|2022-02-03 14:26:20|11698.09|11698.09|11701.37|11701.37|11701.37|11701.37|11698.09|11698.09|0
1643898390000|2022-02-03 14:26:30|11701.11|11701.11|11701.11|11701.11|11701.11|11701.11|11701.11|11701.11|0
1643898410000|2022-02-03 14:26:50|11701.02|11701.02|11701.02|11701.02|11701.02|11701.02|11701.02|11701.02|0
1643898420000|2022-02-03 14:27:00|11702|11702|11703.19|11703.19|11703.19|11703.19|11702|11702|0
1643898440000|2022-02-03 14:27:20|11702.67|11702.67|11702.67|11702.67|11702.67|11702.67|11702.67|11702.67|0
1643898450000|2022-02-03 14:27:30|11702.27|11702.27|11703.46|11703.46|11703.46|11703.46|11702.27|11702.27|0
1643898460000|2022-02-03 14:27:40|11703.2|11703.2|11702.75|11702.75|11703.2|11703.2|11702.75|11702.75|0
1643898470000|2022-02-03 14:27:50|11702.87|11702.87|11702.87|11702.87|11702.87|11702.87|11702.87|11702.87|0
1643898480000|2022-02-03 14:28:00|11703.38|11703.38|11713.43|11713.43|11713.52|11713.52|11703.38|11703.38|0
1643898490000|2022-02-03 14:28:10|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|0
1643898510000|2022-02-03 14:28:30|11713.49|11713.49|11713.89|11713.89|11713.89|11713.89|11713.49|11713.49|0
1643898530000|2022-02-03 14:28:50|11712.91|11712.91|11710.35|11710.35|11712.91|11712.91|11710.35|11710.35|0
1643898540000|2022-02-03 14:29:00|11709.95|11709.95|11709.55|11709.55|11709.95|11709.95|11709.55|11709.55|0
1643898550000|2022-02-03 14:29:10|11709.72|11709.72|11709.84|11709.84|11709.84|11709.84|11709.72|11709.72|0
1643898560000|2022-02-03 14:29:20|11708.65|11708.65|11708.1|11708.1|11708.65|11708.65|11708.1|11708.1|0
1643898570000|2022-02-03 14:29:30|11707.84|11707.84|11707.44|11707.44|11707.84|11707.84|11707.44|11707.44|0
1643898580000|2022-02-03 14:29:40|11707.29|11707.29|11706.68|11706.68|11707.29|11707.29|11706.51|11706.51|0
1643898590000|2022-02-03 14:29:50|11706.51|11706.51|11706.16|11706.16|11706.51|11706.51|11706.16|11706.16|0
1643898600000|2022-02-03 14:30:00|11706.56|11706.56|11706.92|11706.92|11706.92|11706.92|11706.56|11706.56|0
1643898610000|2022-02-03 14:30:10|11707.18|11707.18|11707.18|11707.18|11707.18|11707.18|11707.18|11707.18|0
1643898620000|2022-02-03 14:30:20|11707.13|11707.13|11703.53|11703.53|11707.13|11707.13|11703.53|11703.53|0
1643898630000|2022-02-03 14:30:30|11703.41|11703.41|11703.81|11703.81|11703.81|11703.81|11703.41|11703.41|0
1643898640000|2022-02-03 14:30:40|11704.48|11704.48|11709.3|11709.3|11709.3|11709.3|11704.48|11704.48|0
1643898650000|2022-02-03 14:30:50|11709.04|11709.04|11710.98|11710.98|11710.98|11710.98|11709.04|11709.04|0
1643898660000|2022-02-03 14:31:00|11711.96|11711.96|11711.75|11711.75|11713.15|11713.15|11711.75|11711.75|0
1643898670000|2022-02-03 14:31:10|11711.63|11711.63|11712.54|11712.54|11712.82|11712.82|11711.63|11711.63|0
1643898680000|2022-02-03 14:31:20|11712.94|11712.94|11712.94|11712.94|11712.94|11712.94|11712.94|11712.94|0
1643898690000|2022-02-03 14:31:30|11713.02|11713.02|11712.98|11712.98|11714.16|11714.16|11712.98|11712.98|0
1643898700000|2022-02-03 14:31:40|11713.24|11713.24|11711.43|11711.43|11713.24|11713.24|11711.24|11711.24|0
1643898720000|2022-02-03 14:32:00|11712.61|11712.61|11713.04|11713.04|11713.04|11713.04|11712.54|11712.54|0
1643898730000|2022-02-03 14:32:10|11713.39|11713.39|11717.29|11717.29|11717.29|11717.29|11713.39|11713.39|0
1643898740000|2022-02-03 14:32:20|11717.7|11717.7|11718.21|11718.21|11718.21|11718.21|11717.7|11717.7|0
1643898750000|2022-02-03 14:32:30|11717.95|11717.95|11717.95|11717.95|11717.95|11717.95|11717.95|11717.95|0
1643898760000|2022-02-03 14:32:40|11718.21|11718.21|11718.4|11718.4|11718.4|11718.4|11718.21|11718.21|0
1643898770000|2022-02-03 14:32:50|11718.79|11718.79|11720.75|11720.75|11721.15|11721.15|11718.79|11718.79|0
1643898780000|2022-02-03 14:33:00|11721.94|11721.94|11720.96|11720.96|11721.94|11721.94|11720.96|11720.96|0
1643898790000|2022-02-03 14:33:10|11722.92|11722.92|11721.73|11721.73|11722.92|11722.92|11721.73|11721.73|0
1643898800000|2022-02-03 14:33:20|11721.61|11721.61|11721.61|11721.61|11721.61|11721.61|11721.61|11721.61|0
1643898810000|2022-02-03 14:33:30|11721.19|11721.19|11714.8|11714.8|11721.19|11721.19|11714.8|11714.8|0
1643898830000|2022-02-03 14:33:50|11715.78|11715.78|11715.9|11715.9|11715.9|11715.9|11715.78|11715.78|0
1643898850000|2022-02-03 14:34:10|11716.03|11716.03|11713.28|11713.28|11716.03|11716.03|11713.07|11713.07|0
1643898860000|2022-02-03 14:34:20|11713.04|11713.04|11708.02|11708.02|11713.46|11713.46|11708.02|11708.02|0
1643898870000|2022-02-03 14:34:30|11707.86|11707.86|11707.95|11707.95|11707.95|11707.95|11707.55|11707.55|0
1643898880000|2022-02-03 14:34:40|11707.78|11707.78|11707.78|11707.78|11707.78|11707.78|11707.78|11707.78|0
1643898890000|2022-02-03 14:34:50|11707.58|11707.58|11708.64|11708.64|11708.76|11708.76|11707.58|11707.58|0
1643898900000|2022-02-03 14:35:00|11708.41|11708.41|11707.72|11707.72|11708.81|11708.81|11707.25|11707.25|0
1643898910000|2022-02-03 14:35:10|11707.87|11707.87|11707.67|11707.67|11707.87|11707.87|11707.67|11707.67|0
1643898920000|2022-02-03 14:35:20|11707.55|11707.55|11707.47|11707.47|11707.55|11707.55|11707.47|11707.47|0
1643898930000|2022-02-03 14:35:30|11706.29|11706.29|11705.82|11705.82|11706.29|11706.29|11705.31|11705.31|0
1643898940000|2022-02-03 14:35:40|11704.84|11704.84|11704.65|11704.65|11704.84|11704.84|11704.49|11704.49|0
1643898950000|2022-02-03 14:35:50|11705.63|11705.63|11713.71|11713.71|11713.71|11713.71|11705.63|11705.63|0
1643898960000|2022-02-03 14:36:00|11713.95|11713.95|11715.01|11715.01|11715.01|11715.01|11713.83|11713.83|0
1643898970000|2022-02-03 14:36:10|11715.65|11715.65|11716.12|11716.12|11716.12|11716.12|11715.65|11715.65|0
1643898990000|2022-02-03 14:36:30|11715.14|11715.14|11715.14|11715.14|11715.14|11715.14|11715.14|11715.14|0
1643899000000|2022-02-03 14:36:40|11714.93|11714.93|11715.12|11715.12|11715.12|11715.12|11714.72|11714.72|0
1643899010000|2022-02-03 14:36:50|11715.81|11715.81|11715.98|11715.98|11715.98|11715.98|11715.81|11715.81|0
1643899020000|2022-02-03 14:37:00|11714.79|11714.79|11714.79|11714.79|11714.79|11714.79|11714.79|11714.79|0
1643899030000|2022-02-03 14:37:10|11714.39|11714.39|11714.39|11714.39|11714.39|11714.39|11714.39|11714.39|0
1643899060000|2022-02-03 14:37:40|11713.99|11713.99|11713.3|11713.3|11713.99|11713.99|11713.3|11713.3|0
1643899080000|2022-02-03 14:38:00|11713.09|11713.09|11716.29|11716.29|11716.29|11716.29|11713.09|11713.09|0
1643899090000|2022-02-03 14:38:10|11716.69|11716.69|11721.1|11721.1|11721.1|11721.1|11716.69|11716.69|0
1643899100000|2022-02-03 14:38:20|11722.08|11722.08|11724.64|11724.64|11725.05|11725.05|11720.12|11720.12|0
1643899110000|2022-02-03 14:38:30|11723.66|11723.66|11723.66|11723.66|11723.66|11723.66|11723.66|11723.66|0
1643899120000|2022-02-03 14:38:40|11724.14|11724.14|11728.52|11728.52|11728.52|11728.52|11724.14|11724.14|0
1643899130000|2022-02-03 14:38:50|11728.72|11728.72|11729.45|11729.45|11729.8|11729.8|11728.72|11728.72|0
1643899140000|2022-02-03 14:39:00|11729.79|11729.79|11728.04|11728.04|11729.79|11729.79|11726.86|11726.86|0
1643899150000|2022-02-03 14:39:10|11728.46|11728.46|11729.71|11729.71|11729.71|11729.71|11728.46|11728.46|0
1643899160000|2022-02-03 14:39:20|11729.88|11729.88|11732.05|11732.05|11732.05|11732.05|11729.88|11729.88|0
1643899170000|2022-02-03 14:39:30|11732.17|11732.17|11732.17|11732.17|11732.17|11732.17|11732.17|11732.17|0
1643899180000|2022-02-03 14:39:40|11732.33|11732.33|11732.73|11732.73|11732.73|11732.73|11732.33|11732.33|0
1643899190000|2022-02-03 14:39:50|11733.08|11733.08|11735.72|11735.72|11735.72|11735.72|11733.08|11733.08|0
1643899200000|2022-02-03 14:40:00|11734.74|11734.74|11729.29|11729.29|11734.74|11734.74|11729.29|11729.29|0
1643899210000|2022-02-03 14:40:10|11728.89|11728.89|11727|11727|11729.29|11729.29|11727|11727|0
1643899220000|2022-02-03 14:40:20|11726.88|11726.88|11726.88|11726.88|11726.88|11726.88|11726.88|11726.88|0
1643899230000|2022-02-03 14:40:30|11726.76|11726.76|11726.36|11726.36|11726.76|11726.76|11726.36|11726.36|0
1643899240000|2022-02-03 14:40:40|11725.38|11725.38|11726.02|11726.02|11726.02|11726.02|11725.38|11725.38|0
1643899250000|2022-02-03 14:40:50|11727|11727|11726.98|11726.98|11727|11727|11726.74|11726.74|0
1643899260000|2022-02-03 14:41:00|11726.63|11726.63|11727.69|11727.69|11727.69|11727.69|11726.63|11726.63|0
1643899270000|2022-02-03 14:41:10|11726.36|11726.36|11725.57|11725.57|11726.36|11726.36|11725.35|11725.35|0
1643899280000|2022-02-03 14:41:20|11724.77|11724.77|11722.6|11722.6|11725.23|11725.23|11722.6|11722.6|0
1643899290000|2022-02-03 14:41:30|11722.2|11722.2|11720.46|11720.46|11722.2|11722.2|11720.46|11720.46|0
1643899300000|2022-02-03 14:41:40|11720.86|11720.86|11721.45|11721.45|11721.45|11721.45|11720.47|11720.47|0
1643899310000|2022-02-03 14:41:50|11721.37|11721.37|11721.37|11721.37|11721.37|11721.37|11721.37|11721.37|0
1643899320000|2022-02-03 14:42:00|11721.17|11721.17|11721.17|11721.17|11721.17|11721.17|11720.93|11720.93|0
1643899330000|2022-02-03 14:42:10|11720.96|11720.96|11719.92|11719.92|11720.96|11720.96|11719.92|11719.92|0
1643899340000|2022-02-03 14:42:20|11721.11|11721.11|11722.06|11722.06|11722.3|11722.3|11721.11|11721.11|0
1643899350000|2022-02-03 14:42:30|11721.09|11721.09|11721.09|11721.09|11721.09|11721.09|11721.09|11721.09|0
1643899380000|2022-02-03 14:43:00|11721.25|11721.25|11721.25|11721.25|11721.25|11721.25|11721.25|11721.25|0
1643899390000|2022-02-03 14:43:10|11720.56|11720.56|11720.21|11720.21|11720.56|11720.56|11720.21|11720.21|0
1643899400000|2022-02-03 14:43:20|11720.01|11720.01|11719.15|11719.15|11720.01|11720.01|11719.03|11719.03|0
1643899410000|2022-02-03 14:43:30|11718.89|11718.89|11719.15|11719.15|11719.15|11719.15|11718.89|11718.89|0
1643899420000|2022-02-03 14:43:40|11719.32|11719.32|11719.72|11719.72|11719.72|11719.72|11719.32|11719.32|0
1643899430000|2022-02-03 14:43:50|11719.79|11719.79|11719.29|11719.29|11719.79|11719.79|11719.29|11719.29|0
1643899440000|2022-02-03 14:44:00|11718.89|11718.89|11716.31|11716.31|11719.29|11719.29|11716.15|11716.15|0
1643899460000|2022-02-03 14:44:20|11716.05|11716.05|11714.78|11714.78|11716.05|11716.05|11714.78|11714.78|0
1643899470000|2022-02-03 14:44:30|11714.43|11714.43|11708.46|11708.46|11714.43|11714.43|11708.46|11708.46|0
1643899480000|2022-02-03 14:44:40|11708.03|11708.03|11705.67|11705.67|11708.03|11708.03|11705.67|11705.67|0
1643899490000|2022-02-03 14:44:50|11705.55|11705.55|11704.29|11704.29|11705.55|11705.55|11704.29|11704.29|0
1643899500000|2022-02-03 14:45:00|11704.13|11704.13|11703.51|11703.51|11704.13|11704.13|11703.51|11703.51|0
1643899510000|2022-02-03 14:45:10|11703.58|11703.58|11703.7|11703.7|11703.7|11703.7|11703.58|11703.58|0
1643899520000|2022-02-03 14:45:20|11702.52|11702.52|11702.52|11702.52|11702.52|11702.52|11702.52|11702.52|0
1643899530000|2022-02-03 14:45:30|11701.33|11701.33|11699.54|11699.54|11701.33|11701.33|11698.56|11698.56|0
1643899540000|2022-02-03 14:45:40|11698.56|11698.56|11698.29|11698.29|11698.71|11698.71|11698.29|11698.29|0
1643899550000|2022-02-03 14:45:50|11698.08|11698.08|11697.56|11697.56|11698.08|11698.08|11697.56|11697.56|0
1643899560000|2022-02-03 14:46:00|11697.34|11697.34|11696.88|11696.88|11697.34|11697.34|11696.88|11696.88|0
1643899570000|2022-02-03 14:46:10|11696.46|11696.46|11697.18|11697.18|11697.18|11697.18|11696|11696|0
1643899590000|2022-02-03 14:46:30|11697.53|11697.53|11699.96|11699.96|11700.46|11700.46|11697.53|11697.53|0
1643899600000|2022-02-03 14:46:40|11698.98|11698.98|11697.79|11697.79|11698.98|11698.98|11697.79|11697.79|0
1643899610000|2022-02-03 14:46:50|11697.56|11697.56|11697.36|11697.36|11697.56|11697.56|11697.36|11697.36|0
1643899620000|2022-02-03 14:47:00|11697.2|11697.2|11696.5|11696.5|11697.2|11697.2|11696.5|11696.5|0
1643899630000|2022-02-03 14:47:10|11696.9|11696.9|11696.5|11696.5|11696.9|11696.9|11695.75|11695.75|0
1643899640000|2022-02-03 14:47:20|11696.84|11696.84|11695.44|11695.44|11696.84|11696.84|11695.44|11695.44|0
1643899650000|2022-02-03 14:47:30|11696.42|11696.42|11696.36|11696.36|11696.57|11696.57|11696.36|11696.36|0
1643899660000|2022-02-03 14:47:40|11696.12|11696.12|11695.72|11695.72|11696.12|11696.12|11695.72|11695.72|0
1643899670000|2022-02-03 14:47:50|11694.74|11694.74|11694.74|11694.74|11694.74|11694.74|11694.74|11694.74|0
1643899680000|2022-02-03 14:48:00|11694.98|11694.98|11695.34|11695.34|11695.34|11695.34|11694.98|11694.98|0
1643899690000|2022-02-03 14:48:10|11695.1|11695.1|11694.17|11694.17|11695.46|11695.46|11693.93|11693.93|0
1643899700000|2022-02-03 14:48:20|11694.05|11694.05|11695.79|11695.79|11695.79|11695.79|11693.63|11693.63|0
1643899720000|2022-02-03 14:48:40|11695.64|11695.64|11694.66|11694.66|11695.64|11695.64|11694.66|11694.66|0
1643899730000|2022-02-03 14:48:50|11694.35|11694.35|11693.88|11693.88|11694.35|11694.35|11693.88|11693.88|0
1643899740000|2022-02-03 14:49:00|11693.54|11693.54|11690.91|11690.91|11693.54|11693.54|11690.91|11690.91|0
1643899750000|2022-02-03 14:49:10|11691.3|11691.3|11690.32|11690.32|11691.3|11691.3|11690.32|11690.32|0
1643899760000|2022-02-03 14:49:20|11689.34|11689.34|11688.31|11688.31|11689.5|11689.5|11688.31|11688.31|0
1643899770000|2022-02-03 14:49:30|11688.1|11688.1|11687.57|11687.57|11688.1|11688.1|11687.45|11687.45|0
1643899790000|2022-02-03 14:49:50|11687.35|11687.35|11686.1|11686.1|11687.35|11687.35|11685.86|11685.86|0
1643899800000|2022-02-03 14:50:00|11685.75|11685.75|11683.39|11683.39|11685.75|11685.75|11683.39|11683.39|0
1643899810000|2022-02-03 14:50:10|11682.41|11682.41|11689.42|11689.42|11689.42|11689.42|11682.41|11682.41|0
1643899820000|2022-02-03 14:50:20|11689.68|11689.68|11688.7|11688.7|11689.68|11689.68|11688.7|11688.7|0
1643899830000|2022-02-03 14:50:30|11687.72|11687.72|11687.32|11687.32|11687.72|11687.72|11687.32|11687.32|0
1643899840000|2022-02-03 14:50:40|11687.53|11687.53|11689.79|11689.79|11689.79|11689.79|11687.53|11687.53|0
1643899860000|2022-02-03 14:51:00|11690.12|11690.12|11690.12|11690.12|11690.12|11690.12|11690.12|11690.12|0
1643899870000|2022-02-03 14:51:10|11689.99|11689.99|11694.06|11694.06|11694.06|11694.06|11689.99|11689.99|0
1643899880000|2022-02-03 14:51:20|11692.87|11692.87|11692.87|11692.87|11692.87|11692.87|11692.87|11692.87|0
1643899890000|2022-02-03 14:51:30|11691.9|11691.9|11692.17|11692.17|11692.17|11692.17|11691.9|11691.9|0
1643899900000|2022-02-03 14:51:40|11692.02|11692.02|11692.02|11692.02|11692.02|11692.02|11692.02|11692.02|0
1643899910000|2022-02-03 14:51:50|11691.62|11691.62|11690.65|11690.65|11691.62|11691.62|11690.65|11690.65|0
1643899920000|2022-02-03 14:52:00|11690.99|11690.99|11694.14|11694.14|11694.14|11694.14|11690.99|11690.99|0
1643899930000|2022-02-03 14:52:10|11695.32|11695.32|11696.48|11696.48|11697.05|11697.05|11695.32|11695.32|0
1643899950000|2022-02-03 14:52:30|11696.08|11696.08|11696.48|11696.48|11696.48|11696.48|11696.08|11696.08|0
1643899960000|2022-02-03 14:52:40|11699.42|11699.42|11702.56|11702.56|11702.56|11702.56|11699.42|11699.42|0
1643899970000|2022-02-03 14:52:50|11702.72|11702.72|11702.72|11702.72|11702.72|11702.72|11702.72|11702.72|0
1643899980000|2022-02-03 14:53:00|11702.57|11702.57|11702.45|11702.45|11702.81|11702.81|11702.45|11702.45|0
1643899990000|2022-02-03 14:53:10|11702.32|11702.32|11700.37|11700.37|11702.32|11702.32|11700.37|11700.37|0
1643900000000|2022-02-03 14:53:20|11699.18|11699.18|11698.97|11698.97|11699.18|11699.18|11698.97|11698.97|0
1643900020000|2022-02-03 14:53:40|11699.1|11699.1|11699.03|11699.03|11699.1|11699.1|11698.95|11698.95|0
1643900030000|2022-02-03 14:53:50|11698.78|11698.78|11698.97|11698.97|11699.21|11699.21|11698.78|11698.78|0
1643900040000|2022-02-03 14:54:00|11698.73|11698.73|11694.33|11694.33|11698.73|11698.73|11694.33|11694.33|0
1643900050000|2022-02-03 14:54:10|11694.17|11694.17|11695.15|11695.15|11695.15|11695.15|11693.93|11693.93|0
1643900060000|2022-02-03 14:54:20|11693.97|11693.97|11694.14|11694.14|11694.14|11694.14|11693.97|11693.97|0
1643900070000|2022-02-03 14:54:30|11693.93|11693.93|11692.93|11692.93|11693.93|11693.93|11692.24|11692.24|0
1643900090000|2022-02-03 14:54:50|11694.12|11694.12|11691.74|11691.74|11694.12|11694.12|11691.74|11691.74|0
1643900100000|2022-02-03 14:55:00|11691.05|11691.05|11689.12|11689.12|11691.05|11691.05|11689.12|11689.12|0
1643900110000|2022-02-03 14:55:10|11687.93|11687.93|11689.08|11689.08|11689.08|11689.08|11687.93|11687.93|0
1643900120000|2022-02-03 14:55:20|11689.42|11689.42|11690.12|11690.12|11690.12|11690.12|11689.42|11689.42|0
1643900130000|2022-02-03 14:55:30|11690.97|11690.97|11689.91|11689.91|11690.97|11690.97|11689.91|11689.91|0
1643900140000|2022-02-03 14:55:40|11689.51|11689.51|11689.86|11689.86|11689.86|11689.86|11689.51|11689.51|0
1643900150000|2022-02-03 14:55:50|11692.21|11692.21|11694.28|11694.28|11694.99|11694.99|11692.21|11692.21|0
1643900160000|2022-02-03 14:56:00|11694.69|11694.69|11694.93|11694.93|11694.93|11694.93|11694.69|11694.69|0
1643900170000|2022-02-03 14:56:10|11695.31|11695.31|11696.32|11696.32|11696.44|11696.44|11695.31|11695.31|0
1643900200000|2022-02-03 14:56:40|11696.06|11696.06|11697.04|11697.04|11697.04|11697.04|11696.06|11696.06|0
1643900210000|2022-02-03 14:56:50|11694.67|11694.67|11690.02|11690.02|11694.67|11694.67|11690.02|11690.02|0
1643900220000|2022-02-03 14:57:00|11691.21|11691.21|11691.21|11691.21|11691.21|11691.21|11691.21|11691.21|0
1643900230000|2022-02-03 14:57:10|11691.44|11691.44|11691.36|11691.36|11691.44|11691.44|11691.36|11691.36|0
1643900250000|2022-02-03 14:57:30|11690.18|11690.18|11690.33|11690.33|11690.33|11690.33|11690.18|11690.18|0
1643900260000|2022-02-03 14:57:40|11690.48|11690.48|11690.85|11690.85|11690.85|11690.85|11690.48|11690.48|0
1643900270000|2022-02-03 14:57:50|11690.72|11690.72|11690.76|11690.76|11690.76|11690.76|11690.72|11690.72|0
1643900290000|2022-02-03 14:58:10|11690.87|11690.87|11691.6|11691.6|11691.6|11691.6|11690.87|11690.87|0
1643900300000|2022-02-03 14:58:20|11692.78|11692.78|11692.48|11692.48|11692.78|11692.78|11692.48|11692.48|0
1643900310000|2022-02-03 14:58:30|11693.51|11693.51|11694.2|11694.2|11694.2|11694.2|11693.51|11693.51|0
1643900320000|2022-02-03 14:58:40|11693.51|11693.51|11693.02|11693.02|11693.51|11693.51|11692.33|11692.33|0
1643900340000|2022-02-03 14:59:00|11693.25|11693.25|11693.37|11693.37|11693.37|11693.37|11693.25|11693.25|0
1643900350000|2022-02-03 14:59:10|11693.76|11693.76|11691.74|11691.74|11693.76|11693.76|11691.74|11691.74|0
1643900360000|2022-02-03 14:59:20|11695.15|11695.15|11695.09|11695.09|11695.55|11695.55|11695.09|11695.09|0
1643900370000|2022-02-03 14:59:30|11696.27|11696.27|11696.27|11696.27|11696.27|11696.27|11696.27|11696.27|0
1643900380000|2022-02-03 14:59:40|11695.29|11695.29|11694.23|11694.23|11695.42|11695.42|11694.23|11694.23|0
1643900390000|2022-02-03 14:59:50|11694.73|11694.73|11693.54|11693.54|11694.73|11694.73|11693.54|11693.54|0
1643900400000|2022-02-03 15:00:00|11692.36|11692.36|11690.39|11690.39|11692.62|11692.62|11690.39|11690.39|0
1643900410000|2022-02-03 15:00:10|11691.58|11691.58|11690.78|11690.78|11691.58|11691.58|11690.78|11690.78|0
1643900420000|2022-02-03 15:00:20|11690.99|11690.99|11690.99|11690.99|11690.99|11690.99|11690.99|11690.99|0
1643900430000|2022-02-03 15:00:30|11691.16|11691.16|11691|11691|11691.16|11691.16|11690.66|11690.66|0
1643900440000|2022-02-03 15:00:40|11692.19|11692.19|11692.19|11692.19|11692.19|11692.19|11692.19|11692.19|0
1643900450000|2022-02-03 15:00:50|11691.93|11691.93|11691|11691|11691.93|11691.93|11690.74|11690.74|0
1643900460000|2022-02-03 15:01:00|11689.61|11689.61|11685.03|11685.03|11689.61|11689.61|11685.03|11685.03|0
1643900470000|2022-02-03 15:01:10|11684.8|11684.8|11683.37|11683.37|11684.8|11684.8|11682.05|11682.05|0
1643900480000|2022-02-03 15:01:20|11683.2|11683.2|11683.2|11683.2|11683.2|11683.2|11683.08|11683.08|0
1643900500000|2022-02-03 15:01:40|11684.39|11684.39|11684.39|11684.39|11684.39|11684.39|11684.39|11684.39|0
1643900510000|2022-02-03 15:01:50|11684.63|11684.63|11683.44|11683.44|11684.63|11684.63|11683.44|11683.44|0
1643900520000|2022-02-03 15:02:00|11681.09|11681.09|11681.68|11681.68|11681.68|11681.68|11680.01|11680.01|0
1643900530000|2022-02-03 15:02:10|11681.5|11681.5|11686.25|11686.25|11686.25|11686.25|11681.5|11681.5|0
1643900540000|2022-02-03 15:02:20|11687.23|11687.23|11687.01|11687.01|11687.99|11687.99|11687.01|11687.01|0
1643900550000|2022-02-03 15:02:30|11687.99|11687.99|11688.19|11688.19|11688.19|11688.19|11687.99|11687.99|0
1643900560000|2022-02-03 15:02:40|11688.07|11688.07|11687.57|11687.57|11688.07|11688.07|11687.57|11687.57|0
1643900570000|2022-02-03 15:02:50|11687.45|11687.45|11687.57|11687.57|11687.57|11687.57|11687.45|11687.45|0
1643900580000|2022-02-03 15:03:00|11687.36|11687.36|11685.19|11685.19|11687.36|11687.36|11685.19|11685.19|0
1643900610000|2022-02-03 15:03:30|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|0
1643900630000|2022-02-03 15:03:50|11683.49|11683.49|11683.14|11683.14|11683.49|11683.49|11683.14|11683.14|0
1643900660000|2022-02-03 15:04:20|11683.54|11683.54|11687.55|11687.55|11687.55|11687.55|11683.54|11683.54|0
1643900670000|2022-02-03 15:04:30|11688.53|11688.53|11688.65|11688.65|11688.65|11688.65|11688.53|11688.53|0
1643900690000|2022-02-03 15:04:50|11687.67|11687.67|11687.67|11687.67|11687.67|11687.67|11687.67|11687.67|0
1643900700000|2022-02-03 15:05:00|11686.98|11686.98|11686.98|11686.98|11686.98|11686.98|11686.98|11686.98|0
1643900720000|2022-02-03 15:05:20|11686.74|11686.74|11686.41|11686.41|11686.74|11686.74|11686.41|11686.41|0
1643900730000|2022-02-03 15:05:30|11687.39|11687.39|11687.72|11687.72|11687.72|11687.72|11687.39|11687.39|0
1643900740000|2022-02-03 15:05:40|11688.11|11688.11|11690.7|11690.7|11690.7|11690.7|11688.11|11688.11|0
1643900750000|2022-02-03 15:05:50|11689.51|11689.51|11693.71|11693.71|11693.71|11693.71|11689.39|11689.39|0
1643900760000|2022-02-03 15:06:00|11694.9|11694.9|11696.57|11696.57|11696.57|11696.57|11694.9|11694.9|0
1643900770000|2022-02-03 15:06:10|11697.07|11697.07|11698.35|11698.35|11698.35|11698.35|11697.07|11697.07|0
1643900780000|2022-02-03 15:06:20|11699.33|11699.33|11697.61|11697.61|11699.33|11699.33|11697.61|11697.61|0
1643900810000|2022-02-03 15:06:50|11697.53|11697.53|11697.53|11697.53|11697.53|11697.53|11697.53|11697.53|0
1643900820000|2022-02-03 15:07:00|11696.55|11696.55|11697.81|11697.81|11697.81|11697.81|11696.55|11696.55|0
1643900830000|2022-02-03 15:07:10|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|11697.41|0
1643900860000|2022-02-03 15:07:40|11697.53|11697.53|11698.68|11698.68|11698.68|11698.68|11697.53|11697.53|0
1643900870000|2022-02-03 15:07:50|11698.56|11698.56|11698.32|11698.32|11698.56|11698.56|11698.32|11698.32|0
1643900890000|2022-02-03 15:08:10|11697.13|11697.13|11693.72|11693.72|11697.13|11697.13|11693.72|11693.72|0
1643900900000|2022-02-03 15:08:20|11693.32|11693.32|11692.13|11692.13|11693.32|11693.32|11692.13|11692.13|0
1643900910000|2022-02-03 15:08:30|11690.17|11690.17|11690.17|11690.17|11690.17|11690.17|11690.17|11690.17|0
1643900920000|2022-02-03 15:08:40|11689.19|11689.19|11688.55|11688.55|11689.19|11689.19|11688.55|11688.55|0
1643900930000|2022-02-03 15:08:50|11688.16|11688.16|11681.64|11681.64|11688.16|11688.16|11681.64|11681.64|0
1643900980000|2022-02-03 15:09:40|11681.89|11681.89|11681.89|11681.89|11681.89|11681.89|11681.89|11681.89|0
1643900990000|2022-02-03 15:09:50|11682.29|11682.29|11687.15|11687.15|11687.15|11687.15|11682.29|11682.29|0
1643901000000|2022-02-03 15:10:00|11687.32|11687.32|11692.12|11692.12|11693.75|11693.75|11687.32|11687.32|0
1643901010000|2022-02-03 15:10:10|11692|11692|11691.77|11691.77|11692.15|11692.15|11691.77|11691.77|0
1643901020000|2022-02-03 15:10:20|11691.42|11691.42|11690.05|11690.05|11691.42|11691.42|11690.05|11690.05|0
1643901030000|2022-02-03 15:10:30|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|0
1643901040000|2022-02-03 15:10:40|11689.58|11689.58|11687.97|11687.97|11689.58|11689.58|11687.97|11687.97|0
1643901050000|2022-02-03 15:10:50|11687.81|11687.81|11687.81|11687.81|11687.81|11687.81|11687.81|11687.81|0
1643901060000|2022-02-03 15:11:00|11688.27|11688.27|11688.27|11688.27|11688.27|11688.27|11688.27|11688.27|0
1643901070000|2022-02-03 15:11:10|11688.2|11688.2|11688.2|11688.2|11688.2|11688.2|11688.2|11688.2|0
1643901090000|2022-02-03 15:11:30|11687.94|11687.94|11683.68|11683.68|11687.94|11687.94|11683.68|11683.68|0
1643901100000|2022-02-03 15:11:40|11683.52|11683.52|11685.7|11685.7|11685.7|11685.7|11683.52|11683.52|0
1643901110000|2022-02-03 15:11:50|11686.68|11686.68|11686.68|11686.68|11686.68|11686.68|11686.68|11686.68|0
1643901120000|2022-02-03 15:12:00|11686.42|11686.42|11686.42|11686.42|11686.42|11686.42|11686.42|11686.42|0
1643901130000|2022-02-03 15:12:10|11687.4|11687.4|11687.4|11687.4|11687.4|11687.4|11687.22|11687.22|0
1643901140000|2022-02-03 15:12:20|11687.06|11687.06|11688.22|11688.22|11688.22|11688.22|11687.06|11687.06|0
1643901150000|2022-02-03 15:12:30|11688.56|11688.56|11695.98|11695.98|11695.98|11695.98|11688.56|11688.56|0
1643901160000|2022-02-03 15:12:40|11696.1|11696.1|11695.98|11695.98|11696.1|11696.1|11695.98|11695.98|0
1643901170000|2022-02-03 15:12:50|11695.86|11695.86|11695.86|11695.86|11695.86|11695.86|11695.86|11695.86|0
1643901180000|2022-02-03 15:13:00|11696.26|11696.26|11692.32|11692.32|11696.26|11696.26|11692.32|11692.32|0
1643901190000|2022-02-03 15:13:10|11691.93|11691.93|11691.93|11691.93|11691.93|11691.93|11691.93|11691.93|0
1643901200000|2022-02-03 15:13:20|11691.53|11691.53|11691.53|11691.53|11691.53|11691.53|11691.53|11691.53|0
1643901210000|2022-02-03 15:13:30|11691.41|11691.41|11691.17|11691.17|11691.41|11691.41|11691.17|11691.17|0
1643901230000|2022-02-03 15:13:50|11691.4|11691.4|11692.83|11692.83|11692.83|11692.83|11691.4|11691.4|0
1643901240000|2022-02-03 15:14:00|11693.81|11693.81|11694.31|11694.31|11694.31|11694.31|11693.81|11693.81|0
1643901250000|2022-02-03 15:14:10|11695|11695|11694.93|11694.93|11695|11695|11694.93|11694.93|0
1643901260000|2022-02-03 15:14:20|11695.05|11695.05|11695.68|11695.68|11695.68|11695.68|11695.05|11695.05|0
1643901270000|2022-02-03 15:14:30|11696.86|11696.86|11703.53|11703.53|11703.55|11703.55|11696.86|11696.86|0
1643901280000|2022-02-03 15:14:40|11703.58|11703.58|11710.68|11710.68|11710.68|11710.68|11703.58|11703.58|0
1643901290000|2022-02-03 15:14:50|11711.03|11711.03|11711.45|11711.45|11711.45|11711.45|11711.03|11711.03|0
1643901300000|2022-02-03 15:15:00|11711.11|11711.11|11711.89|11711.89|11711.89|11711.89|11710.71|11710.71|0
1643901310000|2022-02-03 15:15:10|11712.05|11712.05|11713.33|11713.33|11713.33|11713.33|11712.05|11712.05|0
1643901320000|2022-02-03 15:15:20|11713.46|11713.46|11713.62|11713.62|11713.62|11713.62|11713.46|11713.46|0
1643901330000|2022-02-03 15:15:30|11714.6|11714.6|11714.48|11714.48|11714.6|11714.6|11714.48|11714.48|0
1643901340000|2022-02-03 15:15:40|11714.74|11714.74|11715.01|11715.01|11715.25|11715.25|11714.74|11714.74|0
1643901350000|2022-02-03 15:15:50|11714.89|11714.89|11714.77|11714.77|11714.89|11714.89|11714.77|11714.77|0
1643901360000|2022-02-03 15:16:00|11714.61|11714.61|11714.3|11714.3|11714.77|11714.77|11714.3|11714.3|0
1643901370000|2022-02-03 15:16:10|11714.99|11714.99|11714.99|11714.99|11714.99|11714.99|11714.99|11714.99|0
1643901390000|2022-02-03 15:16:30|11715.34|11715.34|11714.99|11714.99|11715.34|11715.34|11714.99|11714.99|0
1643901400000|2022-02-03 15:16:40|11714.59|11714.59|11711.07|11711.07|11714.59|11714.59|11711.07|11711.07|0
1643901410000|2022-02-03 15:16:50|11710.92|11710.92|11710.64|11710.64|11710.92|11710.92|11710.52|11710.52|0
1643901440000|2022-02-03 15:17:20|11710.52|11710.52|11710.68|11710.68|11710.68|11710.68|11710.52|11710.52|0
1643901450000|2022-02-03 15:17:30|11710.44|11710.44|11709.94|11709.94|11710.63|11710.63|11709.94|11709.94|0
1643901460000|2022-02-03 15:17:40|11708.96|11708.96|11709.3|11709.3|11709.48|11709.48|11706.94|11706.94|0
1643901470000|2022-02-03 15:17:50|11710.48|11710.48|11708.64|11708.64|11710.48|11710.48|11708.64|11708.64|0
1643901480000|2022-02-03 15:18:00|11708.94|11708.94|11708.76|11708.76|11708.94|11708.94|11708.76|11708.76|0
1643901510000|2022-02-03 15:18:30|11708.97|11708.97|11708.97|11708.97|11708.97|11708.97|11708.97|11708.97|0
1643901530000|2022-02-03 15:18:50|11709.95|11709.95|11709.95|11709.95|11709.95|11709.95|11709.95|11709.95|0
1643901540000|2022-02-03 15:19:00|11709.55|11709.55|11709.55|11709.55|11709.55|11709.55|11709.55|11709.55|0
1643901550000|2022-02-03 15:19:10|11708.57|11708.57|11708.57|11708.57|11708.57|11708.57|11708.57|11708.57|0
1643901560000|2022-02-03 15:19:20|11708.97|11708.97|11709.32|11709.32|11709.32|11709.32|11708.97|11708.97|0
1643901570000|2022-02-03 15:19:30|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|0
1643901590000|2022-02-03 15:19:50|11711.2|11711.2|11711.87|11711.87|11711.87|11711.87|11711.2|11711.2|0
1643901600000|2022-02-03 15:20:00|11712.22|11712.22|11716.84|11716.84|11716.84|11716.84|11712.22|11712.22|0
1643901610000|2022-02-03 15:20:10|11717.23|11717.23|11719.4|11719.4|11719.4|11719.4|11717.23|11717.23|0
1643901620000|2022-02-03 15:20:20|11718.43|11718.43|11719.55|11719.55|11719.55|11719.55|11718.43|11718.43|0
1643901630000|2022-02-03 15:20:30|11719.78|11719.78|11722.27|11722.27|11722.27|11722.27|11719.78|11719.78|0
1643901640000|2022-02-03 15:20:40|11722.43|11722.43|11722.46|11722.46|11722.46|11722.46|11722.2|11722.2|0
1643901650000|2022-02-03 15:20:50|11722.86|11722.86|11722.86|11722.86|11722.86|11722.86|11722.86|11722.86|0
1643901660000|2022-02-03 15:21:00|11723.55|11723.55|11723.7|11723.7|11723.7|11723.7|11723.55|11723.55|0
1643901670000|2022-02-03 15:21:10|11723.58|11723.58|11722.68|11722.68|11723.58|11723.58|11722.68|11722.68|0
1643901680000|2022-02-03 15:21:20|11723.87|11723.87|11721.77|11721.77|11723.87|11723.87|11721.77|11721.77|0
1643901690000|2022-02-03 15:21:30|11722.11|11722.11|11721.58|11721.58|11722.11|11722.11|11721.58|11721.58|0
1643901700000|2022-02-03 15:21:40|11721.98|11721.98|11722.38|11722.38|11722.38|11722.38|11721.98|11721.98|0
1643901710000|2022-02-03 15:21:50|11721.88|11721.88|11723.15|11723.15|11723.15|11723.15|11721.62|11721.62|0
1643901720000|2022-02-03 15:22:00|11722.94|11722.94|11723.33|11723.33|11723.33|11723.33|11722.94|11722.94|0
1643901740000|2022-02-03 15:22:20|11723.26|11723.26|11721.68|11721.68|11723.26|11723.26|11721.68|11721.68|0
1643901750000|2022-02-03 15:22:30|11720.7|11720.7|11719.49|11719.49|11720.7|11720.7|11719.17|11719.17|0
1643901760000|2022-02-03 15:22:40|11719.61|11719.61|11718.42|11718.42|11719.61|11719.61|11718.42|11718.42|0
1643901770000|2022-02-03 15:22:50|11718.3|11718.3|11717.94|11717.94|11718.38|11718.38|11717.86|11717.86|0
1643901780000|2022-02-03 15:23:00|11717.59|11717.59|11719.73|11719.73|11719.8|11719.8|11717.25|11717.25|0
1643901790000|2022-02-03 15:23:10|11719.99|11719.99|11722.34|11722.34|11722.34|11722.34|11719.99|11719.99|0
1643901800000|2022-02-03 15:23:20|11720.39|11720.39|11722.55|11722.55|11722.55|11722.55|11720.39|11720.39|0
1643901810000|2022-02-03 15:23:30|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|0
1643901820000|2022-02-03 15:23:40|11722.21|11722.21|11722.21|11722.21|11722.21|11722.21|11722.21|11722.21|0
1643901830000|2022-02-03 15:23:50|11722.14|11722.14|11720.12|11720.12|11722.48|11722.48|11720.12|11720.12|0
1643901840000|2022-02-03 15:24:00|11720.52|11720.52|11720.52|11720.52|11720.52|11720.52|11720.52|11720.52|0
1643901860000|2022-02-03 15:24:20|11719.34|11719.34|11719.34|11719.34|11719.34|11719.34|11719.34|11719.34|0
1643901870000|2022-02-03 15:24:30|11718.36|11718.36|11717.51|11717.51|11718.36|11718.36|11717.51|11717.51|0
1643901880000|2022-02-03 15:24:40|11717.18|11717.18|11717.18|11717.18|11717.18|11717.18|11717.18|11717.18|0
1643901890000|2022-02-03 15:24:50|11717.13|11717.13|11717.37|11717.37|11717.37|11717.37|11717.13|11717.13|0
1643901900000|2022-02-03 15:25:00|11717.52|11717.52|11720.97|11720.97|11720.97|11720.97|11717.12|11717.12|0
1643901920000|2022-02-03 15:25:20|11719.99|11719.99|11718.4|11718.4|11719.99|11719.99|11718.4|11718.4|0
1643901930000|2022-02-03 15:25:30|11719.59|11719.59|11719.59|11719.59|11719.59|11719.59|11719.59|11719.59|0
1643901940000|2022-02-03 15:25:40|11719.19|11719.19|11719.19|11719.19|11719.19|11719.19|11719.19|11719.19|0
1643901950000|2022-02-03 15:25:50|11719.27|11719.27|11719.96|11719.96|11719.96|11719.96|11719.27|11719.27|0
1643901960000|2022-02-03 15:26:00|11719.7|11719.7|11718.77|11718.77|11719.96|11719.96|11718.77|11718.77|0
1643901970000|2022-02-03 15:26:10|11719.75|11719.75|11720.08|11720.08|11720.08|11720.08|11719.75|11719.75|0
1643901980000|2022-02-03 15:26:20|11719.1|11719.1|11719.1|11719.1|11719.1|11719.1|11719.1|11719.1|0
1643902000000|2022-02-03 15:26:40|11718.95|11718.95|11718.95|11718.95|11718.95|11718.95|11718.95|11718.95|0
1643902020000|2022-02-03 15:27:00|11717.91|11717.91|11717.8|11717.8|11717.96|11717.96|11717.8|11717.8|0
1643902030000|2022-02-03 15:27:10|11717.56|11717.56|11720.2|11720.2|11720.2|11720.2|11717.45|11717.45|0
1643902050000|2022-02-03 15:27:30|11721.39|11721.39|11722.57|11722.57|11722.57|11722.57|11721.39|11721.39|0
1643902060000|2022-02-03 15:27:40|11723.55|11723.55|11723.95|11723.95|11723.95|11723.95|11723.55|11723.55|0
1643902070000|2022-02-03 15:27:50|11724.46|11724.46|11727.6|11727.6|11727.6|11727.6|11724.46|11724.46|0
1643902080000|2022-02-03 15:28:00|11726.62|11726.62|11724.48|11724.48|11726.62|11726.62|11724.48|11724.48|0
1643902090000|2022-02-03 15:28:10|11724.66|11724.66|11723.58|11723.58|11724.66|11724.66|11723.29|11723.29|0
1643902100000|2022-02-03 15:28:20|11723.43|11723.43|11723.43|11723.43|11723.43|11723.43|11723.43|11723.43|0
1643902110000|2022-02-03 15:28:30|11723.55|11723.55|11721.59|11721.59|11723.63|11723.63|11721.46|11721.46|0
1643902130000|2022-02-03 15:28:50|11721.19|11721.19|11721.19|11721.19|11721.19|11721.19|11721.19|11721.19|0
1643902140000|2022-02-03 15:29:00|11721.27|11721.27|11721.17|11721.17|11721.27|11721.27|11720.78|11720.78|0
1643902150000|2022-02-03 15:29:10|11721.36|11721.36|11719.99|11719.99|11721.36|11721.36|11719.99|11719.99|0
1643902170000|2022-02-03 15:29:30|11720.17|11720.17|11720.17|11720.17|11720.17|11720.17|11720.17|11720.17|0
1643902180000|2022-02-03 15:29:40|11718.99|11718.99|11717.14|11717.14|11718.99|11718.99|11717.14|11717.14|0
1643902190000|2022-02-03 15:29:50|11717.38|11717.38|11717.41|11717.41|11718.59|11718.59|11717.38|11717.38|0
1643902200000|2022-02-03 15:30:00|11717.64|11717.64|11717.71|11717.71|11717.71|11717.71|11717.64|11717.64|0
1643902210000|2022-02-03 15:30:10|11718.9|11718.9|11720.09|11720.09|11720.09|11720.09|11718.9|11718.9|0
1643902220000|2022-02-03 15:30:20|11720.29|11720.29|11719.11|11719.11|11720.29|11720.29|11719.11|11719.11|0
1643902230000|2022-02-03 15:30:30|11718.71|11718.71|11719.05|11719.05|11719.05|11719.05|11718.71|11718.71|0
1643902240000|2022-02-03 15:30:40|11719.45|11719.45|11720.18|11720.18|11720.18|11720.18|11719.45|11719.45|0
1643902250000|2022-02-03 15:30:50|11720.25|11720.25|11720.25|11720.25|11720.25|11720.25|11720.25|11720.25|0
1643902260000|2022-02-03 15:31:00|11720.18|11720.18|11720.02|11720.02|11720.18|11720.18|11720.02|11720.02|0
1643902270000|2022-02-03 15:31:10|11719.62|11719.62|11718.07|11718.07|11719.84|11719.84|11718.07|11718.07|0
1643902280000|2022-02-03 15:31:20|11716.88|11716.88|11716.88|11716.88|11716.88|11716.88|11716.88|11716.88|0
1643902290000|2022-02-03 15:31:30|11716.76|11716.76|11716.76|11716.76|11716.76|11716.76|11716.76|11716.76|0
1643902300000|2022-02-03 15:31:40|11716.42|11716.42|11716.42|11716.42|11716.42|11716.42|11716.42|11716.42|0
1643902310000|2022-02-03 15:31:50|11715.44|11715.44|11715.44|11715.44|11715.44|11715.44|11715.44|11715.44|0
1643902320000|2022-02-03 15:32:00|11715.1|11715.1|11714.77|11714.77|11715.1|11715.1|11714.77|11714.77|0
1643902330000|2022-02-03 15:32:10|11713.97|11713.97|11713.71|11713.71|11713.97|11713.97|11713.71|11713.71|0
1643902340000|2022-02-03 15:32:20|11712.52|11712.52|11712.52|11712.52|11712.52|11712.52|11712.52|11712.52|0
1643902350000|2022-02-03 15:32:30|11712.02|11712.02|11709.39|11709.39|11712.02|11712.02|11709.39|11709.39|0
1643902360000|2022-02-03 15:32:40|11709.79|11709.79|11708.55|11708.55|11709.79|11709.79|11708.55|11708.55|0
1643902370000|2022-02-03 15:32:50|11708.95|11708.95|11709.3|11709.3|11709.3|11709.3|11708.95|11708.95|0
1643902380000|2022-02-03 15:33:00|11710.27|11710.27|11709.58|11709.58|11710.27|11710.27|11709.58|11709.58|0
1643902390000|2022-02-03 15:33:10|11709.45|11709.45|11709.45|11709.45|11709.45|11709.45|11709.45|11709.45|0
1643902420000|2022-02-03 15:33:40|11710.63|11710.63|11709.41|11709.41|11710.63|11710.63|11709.41|11709.41|0
1643902430000|2022-02-03 15:33:50|11709.29|11709.29|11709.29|11709.29|11709.29|11709.29|11709.29|11709.29|0
1643902440000|2022-02-03 15:34:00|11708.11|11708.11|11708.11|11708.11|11708.11|11708.11|11708.11|11708.11|0
1643902450000|2022-02-03 15:34:10|11708.16|11708.16|11707.86|11707.86|11708.16|11708.16|11707.86|11707.86|0
1643902470000|2022-02-03 15:34:30|11707.07|11707.07|11707.07|11707.07|11707.07|11707.07|11707.07|11707.07|0
1643902480000|2022-02-03 15:34:40|11706.6|11706.6|11706.6|11706.6|11706.6|11706.6|11706.6|11706.6|0
1643902490000|2022-02-03 15:34:50|11705.41|11705.41|11705.41|11705.41|11705.41|11705.41|11705.41|11705.41|0
1643902500000|2022-02-03 15:35:00|11705.58|11705.58|11704.2|11704.2|11705.58|11705.58|11704.2|11704.2|0
1643902530000|2022-02-03 15:35:30|11703.02|11703.02|11702.51|11702.51|11703.02|11703.02|11702.51|11702.51|0
1643902540000|2022-02-03 15:35:40|11702.72|11702.72|11702.72|11702.72|11702.72|11702.72|11702.72|11702.72|0
1643902550000|2022-02-03 15:35:50|11703.07|11703.07|11703.47|11703.47|11703.47|11703.47|11703.07|11703.07|0
1643902560000|2022-02-03 15:36:00|11703.87|11703.87|11709.07|11709.07|11709.07|11709.07|11703.87|11703.87|0
1643902570000|2022-02-03 15:36:10|11709.2|11709.2|11709.41|11709.41|11709.41|11709.41|11709.2|11709.2|0
1643902600000|2022-02-03 15:36:40|11709.63|11709.63|11709.63|11709.63|11709.63|11709.63|11709.63|11709.63|0
1643902620000|2022-02-03 15:37:00|11709.97|11709.97|11712.89|11712.89|11713.12|11713.12|11709.97|11709.97|0
1643902630000|2022-02-03 15:37:10|11713.23|11713.23|11713.23|11713.23|11713.23|11713.23|11713.23|11713.23|0
1643902640000|2022-02-03 15:37:20|11713.31|11713.31|11713.31|11713.31|11713.31|11713.31|11713.31|11713.31|0
1643902650000|2022-02-03 15:37:30|11712.33|11712.33|11713.71|11713.71|11713.71|11713.71|11712.33|11712.33|0
1643902660000|2022-02-03 15:37:40|11714.11|11714.11|11715.24|11715.24|11715.24|11715.24|11714.11|11714.11|0
1643902670000|2022-02-03 15:37:50|11716.43|11716.43|11718.76|11718.76|11719.74|11719.74|11716.43|11716.43|0
1643902680000|2022-02-03 15:38:00|11718.59|11718.59|11718.59|11718.59|11718.76|11718.76|11718.59|11718.59|0
1643902690000|2022-02-03 15:38:10|11718.78|11718.78|11717.59|11717.59|11718.78|11718.78|11717.59|11717.59|0
1643902710000|2022-02-03 15:38:30|11717.78|11717.78|11717.93|11717.93|11717.93|11717.93|11717.56|11717.56|0
1643902730000|2022-02-03 15:38:50|11717.85|11717.85|11717.85|11717.85|11717.85|11717.85|11717.85|11717.85|0
1643902740000|2022-02-03 15:39:00|11717.64|11717.64|11717.89|11717.89|11717.89|11717.89|11717.64|11717.64|0
1643902750000|2022-02-03 15:39:10|11717.49|11717.49|11717.49|11717.49|11717.49|11717.49|11717.49|11717.49|0
1643902760000|2022-02-03 15:39:20|11717.67|11717.67|11717.67|11717.67|11717.67|11717.67|11717.67|11717.67|0
1643902770000|2022-02-03 15:39:30|11717.46|11717.46|11717.46|11717.46|11717.46|11717.46|11717.46|11717.46|0
1643902780000|2022-02-03 15:39:40|11717.25|11717.25|11717.25|11717.25|11717.25|11717.25|11717.25|11717.25|0
1643902790000|2022-02-03 15:39:50|11716.27|11716.27|11716.27|11716.27|11716.27|11716.27|11716.27|11716.27|0
1643902800000|2022-02-03 15:40:00|11716.06|11716.06|11716.59|11716.59|11716.59|11716.59|11716.06|11716.06|0
1643902810000|2022-02-03 15:40:10|11716.47|11716.47|11716.35|11716.35|11716.47|11716.47|11716.35|11716.35|0
1643902820000|2022-02-03 15:40:20|11716.12|11716.12|11715.37|11715.37|11717.3|11717.3|11715.14|11715.14|0
1643902830000|2022-02-03 15:40:30|11714.39|11714.39|11712.46|11712.46|11714.39|11714.39|11712.46|11712.46|0
1643902850000|2022-02-03 15:40:50|11712.86|11712.86|11712.88|11712.88|11712.88|11712.88|11712.49|11712.49|0
1643902860000|2022-02-03 15:41:00|11712.54|11712.54|11710.75|11710.75|11712.54|11712.54|11710.75|11710.75|0
1643902870000|2022-02-03 15:41:10|11710.35|11710.35|11711.23|11711.23|11711.31|11711.31|11710.04|11710.04|0
1643902880000|2022-02-03 15:41:20|11712.42|11712.42|11717.62|11717.62|11717.62|11717.62|11712.42|11712.42|0
1643902890000|2022-02-03 15:41:30|11718.05|11718.05|11719.25|11719.25|11719.4|11719.4|11717.81|11717.81|0
1643902920000|2022-02-03 15:42:00|11718.06|11718.06|11718.06|11718.06|11718.06|11718.06|11718.06|11718.06|0
1643902930000|2022-02-03 15:42:10|11718.01|11718.01|11717.03|11717.03|11718.01|11718.01|11717.03|11717.03|0
1643902940000|2022-02-03 15:42:20|11716.63|11716.63|11716.57|11716.57|11716.63|11716.63|11716.42|11716.42|0
1643902960000|2022-02-03 15:42:40|11715.39|11715.39|11715.63|11715.63|11715.63|11715.63|11715.39|11715.39|0
1643902970000|2022-02-03 15:42:50|11715.78|11715.78|11714.48|11714.48|11715.78|11715.78|11714.48|11714.48|0
1643902990000|2022-02-03 15:43:10|11714.43|11714.43|11713.93|11713.93|11714.43|11714.43|11713.93|11713.93|0
1643903000000|2022-02-03 15:43:20|11714.17|11714.17|11714.17|11714.17|11714.17|11714.17|11714.17|11714.17|0
1643903010000|2022-02-03 15:43:30|11713.96|11713.96|11713.96|11713.96|11713.96|11713.96|11713.96|11713.96|0
1643903020000|2022-02-03 15:43:40|11714.09|11714.09|11714.09|11714.09|11714.09|11714.09|11714.09|11714.09|0
1643903030000|2022-02-03 15:43:50|11712.9|11712.9|11712.9|11712.9|11712.9|11712.9|11712.9|11712.9|0
1643903040000|2022-02-03 15:44:00|11712.43|11712.43|11712.43|11712.43|11712.43|11712.43|11712.43|11712.43|0
1643903050000|2022-02-03 15:44:10|11712.03|11712.03|11712.03|11712.03|11712.03|11712.03|11712.03|11712.03|0
1643903060000|2022-02-03 15:44:20|11710.07|11710.07|11707.06|11707.06|11710.07|11710.07|11707.06|11707.06|0
1643903070000|2022-02-03 15:44:30|11706.8|11706.8|11706.8|11706.8|11706.8|11706.8|11706.8|11706.8|0
1643903090000|2022-02-03 15:44:50|11706.93|11706.93|11706.05|11706.05|11706.93|11706.93|11705.59|11705.59|0
1643903100000|2022-02-03 15:45:00|11705.93|11705.93|11706.43|11706.43|11706.43|11706.43|11705.93|11705.93|0
1643903120000|2022-02-03 15:45:20|11706.83|11706.83|11706.83|11706.83|11706.83|11706.83|11706.83|11706.83|0
1643903130000|2022-02-03 15:45:30|11706.57|11706.57|11706.38|11706.38|11706.57|11706.57|11706.38|11706.38|0
1643903140000|2022-02-03 15:45:40|11706.34|11706.34|11704.64|11704.64|11706.6|11706.6|11704.64|11704.64|0
1643903150000|2022-02-03 15:45:50|11704.3|11704.3|11705.95|11705.95|11706.07|11706.07|11703.11|11703.11|0
1643903160000|2022-02-03 15:46:00|11706.93|11706.93|11706.02|11706.02|11707.21|11707.21|11706.02|11706.02|0
1643903170000|2022-02-03 15:46:10|11704.84|11704.84|11704.49|11704.49|11704.84|11704.84|11704.49|11704.49|0
1643903180000|2022-02-03 15:46:20|11704.73|11704.73|11705.42|11705.42|11705.92|11705.92|11704.73|11704.73|0
1643903190000|2022-02-03 15:46:30|11705.3|11705.3|11706.36|11706.36|11706.48|11706.48|11705.3|11705.3|0
1643903200000|2022-02-03 15:46:40|11705.96|11705.96|11705.7|11705.7|11705.96|11705.96|11705.7|11705.7|0
1643903210000|2022-02-03 15:46:50|11705.91|11705.91|11706.13|11706.13|11706.13|11706.13|11705.91|11705.91|0
1643903220000|2022-02-03 15:47:00|11706.52|11706.52|11706.95|11706.95|11706.95|11706.95|11706.52|11706.52|0
1643903230000|2022-02-03 15:47:10|11704.99|11704.99|11704.99|11704.99|11704.99|11704.99|11704.99|11704.99|0
1643903240000|2022-02-03 15:47:20|11704.59|11704.59|11703.05|11703.05|11704.99|11704.99|11703.05|11703.05|0
1643903250000|2022-02-03 15:47:30|11702.98|11702.98|11702.76|11702.76|11702.98|11702.98|11702.76|11702.76|0
1643903270000|2022-02-03 15:47:50|11702.98|11702.98|11702.86|11702.86|11702.98|11702.98|11702.86|11702.86|0
1643903280000|2022-02-03 15:48:00|11702.73|11702.73|11702.73|11702.73|11702.73|11702.73|11702.73|11702.73|0
1643903300000|2022-02-03 15:48:20|11703.92|11703.92|11703.92|11703.92|11703.92|11703.92|11703.92|11703.92|0
1643903310000|2022-02-03 15:48:30|11702.73|11702.73|11701.76|11701.76|11702.73|11702.73|11701.76|11701.76|0
1643903320000|2022-02-03 15:48:40|11702.1|11702.1|11702.1|11702.1|11702.1|11702.1|11702.1|11702.1|0
1643903330000|2022-02-03 15:48:50|11701.89|11701.89|11701.89|11701.89|11701.89|11701.89|11701.89|11701.89|0
1643903340000|2022-02-03 15:49:00|11701.49|11701.49|11700.3|11700.3|11701.49|11701.49|11700.3|11700.3|0
1643903350000|2022-02-03 15:49:10|11699.11|11699.11|11698.17|11698.17|11699.11|11699.11|11698.17|11698.17|0
1643903360000|2022-02-03 15:49:20|11697.19|11697.19|11696.66|11696.66|11697.19|11697.19|11696.49|11696.49|0
1643903370000|2022-02-03 15:49:30|11696.83|11696.83|11696.83|11696.83|11696.83|11696.83|11696.83|11696.83|0
1643903380000|2022-02-03 15:49:40|11696.61|11696.61|11697.01|11697.01|11697.01|11697.01|11696.61|11696.61|0
1643903390000|2022-02-03 15:49:50|11697.27|11697.27|11697.67|11697.67|11697.67|11697.67|11697.27|11697.27|0
1643903400000|2022-02-03 15:50:00|11698.65|11698.65|11699.84|11699.84|11699.84|11699.84|11698.65|11698.65|0
1643903410000|2022-02-03 15:50:10|11700.08|11700.08|11698.65|11698.65|11700.08|11700.08|11698.65|11698.65|0
1643903420000|2022-02-03 15:50:20|11698.44|11698.44|11696.27|11696.27|11698.44|11698.44|11696.27|11696.27|0
1643903430000|2022-02-03 15:50:30|11696.01|11696.01|11695.58|11695.58|11696.01|11696.01|11695.58|11695.58|0
1643903440000|2022-02-03 15:50:40|11695.37|11695.37|11694.39|11694.39|11695.37|11695.37|11694.39|11694.39|0
1643903450000|2022-02-03 15:50:50|11693.7|11693.7|11692.49|11692.49|11693.7|11693.7|11692.49|11692.49|0
1643903460000|2022-02-03 15:51:00|11692.26|11692.26|11692.45|11692.45|11692.53|11692.53|11692.13|11692.13|0
1643903470000|2022-02-03 15:51:10|11692.57|11692.57|11692.24|11692.24|11692.57|11692.57|11692.24|11692.24|0
1643903480000|2022-02-03 15:51:20|11692.12|11692.12|11691.78|11691.78|11692.12|11692.12|11691.35|11691.35|0
1643903510000|2022-02-03 15:51:50|11691.9|11691.9|11691.9|11691.9|11691.9|11691.9|11691.9|11691.9|0
1643903520000|2022-02-03 15:52:00|11693.08|11693.08|11694.13|11694.13|11694.13|11694.13|11693.08|11693.08|0
1643903530000|2022-02-03 15:52:10|11694.07|11694.07|11694.5|11694.5|11694.5|11694.5|11694.02|11694.02|0
1643903540000|2022-02-03 15:52:20|11694.1|11694.1|11693.12|11693.12|11694.1|11694.1|11693.12|11693.12|0
1643903550000|2022-02-03 15:52:30|11692.72|11692.72|11692.47|11692.47|11692.89|11692.89|11692.47|11692.47|0
1643903560000|2022-02-03 15:52:40|11693.45|11693.45|11694.01|11694.01|11694.01|11694.01|11693.45|11693.45|0
1643903570000|2022-02-03 15:52:50|11693.61|11693.61|11693.21|11693.21|11693.61|11693.61|11693.21|11693.21|0
1643903580000|2022-02-03 15:53:00|11693.11|11693.11|11693.11|11693.11|11693.11|11693.11|11693.11|11693.11|0
1643903590000|2022-02-03 15:53:10|11692.13|11692.13|11692.08|11692.08|11692.13|11692.13|11692.08|11692.08|0
1643903600000|2022-02-03 15:53:20|11691.82|11691.82|11691.82|11691.82|11691.82|11691.82|11691.82|11691.82|0
1643903610000|2022-02-03 15:53:30|11691.9|11691.9|11691.8|11691.8|11691.9|11691.9|11691.8|11691.8|0
1643903620000|2022-02-03 15:53:40|11691.64|11691.64|11691.43|11691.43|11691.64|11691.64|11691.43|11691.43|0
1643903630000|2022-02-03 15:53:50|11691.03|11691.03|11691.03|11691.03|11691.03|11691.03|11691.03|11691.03|0
1643903670000|2022-02-03 15:54:30|11690.82|11690.82|11690.77|11690.77|11690.82|11690.82|11690.77|11690.77|0
1643903680000|2022-02-03 15:54:40|11690.98|11690.98|11690.98|11690.98|11690.98|11690.98|11690.98|11690.98|0
1643903690000|2022-02-03 15:54:50|11690.93|11690.93|11692.07|11692.07|11692.12|11692.12|11690.93|11690.93|0
1643903700000|2022-02-03 15:55:00|11692.28|11692.28|11692.28|11692.28|11692.28|11692.28|11692.28|11692.28|0
1643903710000|2022-02-03 15:55:10|11693.47|11693.47|11693.47|11693.47|11693.47|11693.47|11693.47|11693.47|0
1643903730000|2022-02-03 15:55:30|11692.28|11692.28|11692.28|11692.28|11692.28|11692.28|11692.28|11692.28|0
1643903750000|2022-02-03 15:55:50|11691.78|11691.78|11691.78|11691.78|11691.78|11691.78|11691.78|11691.78|0
1643903770000|2022-02-03 15:56:10|11691.85|11691.85|11691.85|11691.85|11691.85|11691.85|11691.85|11691.85|0
1643903780000|2022-02-03 15:56:20|11692.25|11692.25|11690.49|11690.49|11692.26|11692.26|11690.49|11690.49|0
1643903800000|2022-02-03 15:56:40|11690.69|11690.69|11690.69|11690.69|11690.69|11690.69|11690.69|11690.69|0
1643903820000|2022-02-03 15:57:00|11690.9|11690.9|11693.52|11693.52|11693.52|11693.52|11690.9|11690.9|0
1643903830000|2022-02-03 15:57:10|11693.43|11693.43|11694.24|11694.24|11694.24|11694.24|11693.36|11693.36|0
1643903840000|2022-02-03 15:57:20|11694.45|11694.45|11694.45|11694.45|11694.45|11694.45|11694.45|11694.45|0
1643903860000|2022-02-03 15:57:40|11694.79|11694.79|11694.45|11694.45|11694.79|11694.79|11694.45|11694.45|0
1643903870000|2022-02-03 15:57:50|11694.28|11694.28|11693.45|11693.45|11694.28|11694.28|11693.3|11693.3|0
1643903880000|2022-02-03 15:58:00|11692.48|11692.48|11692.99|11692.99|11692.99|11692.99|11692.48|11692.48|0
1643903890000|2022-02-03 15:58:10|11693.2|11693.2|11692.89|11692.89|11693.2|11693.2|11692.89|11692.89|0
1643903900000|2022-02-03 15:58:20|11691.91|11691.91|11691.91|11691.91|11691.91|11691.91|11691.91|11691.91|0
1643903910000|2022-02-03 15:58:30|11692.08|11692.08|11691.82|11691.82|11692.08|11692.08|11691.82|11691.82|0
1643903930000|2022-02-03 15:58:50|11691.7|11691.7|11691.58|11691.58|11691.82|11691.82|11691.58|11691.58|0
1643903940000|2022-02-03 15:59:00|11691.5|11691.5|11689.99|11689.99|11691.9|11691.9|11689.99|11689.99|0
1643903950000|2022-02-03 15:59:10|11689.94|11689.94|11689.94|11689.94|11689.94|11689.94|11689.94|11689.94|0
1643903960000|2022-02-03 15:59:20|11688.96|11688.96|11688.81|11688.81|11688.96|11688.96|11688.81|11688.81|0
1643903970000|2022-02-03 15:59:30|11688.76|11688.76|11687.78|11687.78|11688.76|11688.76|11687.78|11687.78|0
1643903980000|2022-02-03 15:59:40|11687.73|11687.73|11687.73|11687.73|11687.73|11687.73|11687.73|11687.73|0
1643903990000|2022-02-03 15:59:50|11687.63|11687.63|11687.63|11687.63|11687.63|11687.63|11687.63|11687.63|0
1643904000000|2022-02-03 16:00:00|11688.82|11688.82|11688.53|11688.53|11688.82|11688.82|11688.53|11688.53|0
1643904010000|2022-02-03 16:00:10|11687.55|11687.55|11686.36|11686.36|11687.55|11687.55|11686.36|11686.36|0
1643904020000|2022-02-03 16:00:20|11686.2|11686.2|11685.85|11685.85|11686.2|11686.2|11685.85|11685.85|0
1643904030000|2022-02-03 16:00:30|11684.67|11684.67|11684.61|11684.61|11684.82|11684.82|11684.61|11684.61|0
1643904040000|2022-02-03 16:00:40|11684.53|11684.53|11683.79|11683.79|11684.53|11684.53|11683.79|11683.79|0
1643904050000|2022-02-03 16:00:50|11683.58|11683.58|11682.39|11682.39|11683.58|11683.58|11682.39|11682.39|0
1643904060000|2022-02-03 16:01:00|11681.41|11681.41|11681.62|11681.62|11681.62|11681.62|11681.2|11681.2|0
1643904070000|2022-02-03 16:01:10|11682.42|11682.42|11681.04|11681.04|11682.42|11682.42|11681.04|11681.04|0
1643904090000|2022-02-03 16:01:30|11682.02|11682.02|11684.39|11684.39|11684.39|11684.39|11682.02|11682.02|0
1643904100000|2022-02-03 16:01:40|11684.21|11684.21|11684.09|11684.09|11684.21|11684.21|11684.09|11684.09|0
1643904110000|2022-02-03 16:01:50|11683.93|11683.93|11684.09|11684.09|11684.09|11684.09|11683.93|11683.93|0
1643904120000|2022-02-03 16:02:00|11684.17|11684.17|11683.19|11683.19|11684.17|11684.17|11683.19|11683.19|0
1643904130000|2022-02-03 16:02:10|11682.01|11682.01|11682.01|11682.01|11682.01|11682.01|11682.01|11682.01|0
1643904140000|2022-02-03 16:02:20|11681.03|11681.03|11680.82|11680.82|11681.03|11681.03|11680.82|11680.82|0
1643904150000|2022-02-03 16:02:30|11680.42|11680.42|11681.66|11681.66|11681.66|11681.66|11679.7|11679.7|0
1643904160000|2022-02-03 16:02:40|11680.47|11680.47|11680.47|11680.47|11680.47|11680.47|11680.47|11680.47|0
1643904170000|2022-02-03 16:02:50|11680.87|11680.87|11678.91|11678.91|11680.87|11680.87|11678.91|11678.91|0
1643904180000|2022-02-03 16:03:00|11679.14|11679.14|11679.14|11679.14|11679.14|11679.14|11679.14|11679.14|0
1643904190000|2022-02-03 16:03:10|11678.16|11678.16|11676.98|11676.98|11678.16|11678.16|11676.86|11676.86|0
1643904200000|2022-02-03 16:03:20|11676.63|11676.63|11676.11|11676.11|11676.63|11676.63|11676.11|11676.11|0
1643904210000|2022-02-03 16:03:30|11676.27|11676.27|11676.15|11676.15|11676.27|11676.27|11676.15|11676.15|0
1643904220000|2022-02-03 16:03:40|11676.07|11676.07|11676.73|11676.73|11676.73|11676.73|11676.07|11676.07|0
1643904230000|2022-02-03 16:03:50|11676.23|11676.23|11676.38|11676.38|11676.38|11676.38|11676.23|11676.23|0
1643904240000|2022-02-03 16:04:00|11676.04|11676.04|11675.54|11675.54|11676.04|11676.04|11675.54|11675.54|0
1643904250000|2022-02-03 16:04:10|11673.95|11673.95|11672.97|11672.97|11673.95|11673.95|11672.97|11672.97|0
1643904260000|2022-02-03 16:04:20|11672.79|11672.79|11672.39|11672.39|11672.79|11672.79|11672.39|11672.39|0
1643904270000|2022-02-03 16:04:30|11672.62|11672.62|11672.62|11672.62|11672.62|11672.62|11672.62|11672.62|0
1643904280000|2022-02-03 16:04:40|11672.86|11672.86|11678.63|11678.63|11678.63|11678.63|11672.86|11672.86|0
1643904290000|2022-02-03 16:04:50|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|11679.56|11679.56|0
1643904300000|2022-02-03 16:05:00|11680.05|11680.05|11678.05|11678.05|11680.05|11680.05|11677.89|11677.89|0
1643904310000|2022-02-03 16:05:10|11678.17|11678.17|11678.35|11678.35|11678.56|11678.56|11678.05|11678.05|0
1643904320000|2022-02-03 16:05:20|11678.48|11678.48|11678.36|11678.36|11678.48|11678.48|11678.36|11678.36|0
1643904330000|2022-02-03 16:05:30|11678.59|11678.59|11678.59|11678.59|11678.59|11678.59|11678.59|11678.59|0
1643904340000|2022-02-03 16:05:40|11679.57|11679.57|11679.57|11679.57|11679.57|11679.57|11679.57|11679.57|0
1643904350000|2022-02-03 16:05:50|11679.45|11679.45|11679.37|11679.37|11679.49|11679.49|11679.22|11679.22|0
1643904360000|2022-02-03 16:06:00|11679.16|11679.16|11679.33|11679.33|11679.33|11679.33|11679.16|11679.16|0
1643904370000|2022-02-03 16:06:10|11679.41|11679.41|11679.41|11679.41|11679.41|11679.41|11679.41|11679.41|0
1643904380000|2022-02-03 16:06:20|11680.11|11680.11|11680.11|11680.11|11680.11|11680.11|11680.11|11680.11|0
1643904390000|2022-02-03 16:06:30|11680.23|11680.23|11680.02|11680.02|11680.23|11680.23|11680.02|11680.02|0
1643904400000|2022-02-03 16:06:40|11679.52|11679.52|11680.86|11680.86|11680.86|11680.86|11678.48|11678.48|0
1643904420000|2022-02-03 16:07:00|11680.46|11680.46|11680.46|11680.46|11680.46|11680.46|11680.46|11680.46|0
1643904430000|2022-02-03 16:07:10|11679.27|11679.27|11679.27|11679.27|11679.27|11679.27|11679.27|11679.27|0
1643904440000|2022-02-03 16:07:20|11678.8|11678.8|11679.23|11679.23|11679.23|11679.23|11678.8|11678.8|0
1643904450000|2022-02-03 16:07:30|11678.97|11678.97|11679.32|11679.32|11679.37|11679.37|11678.97|11678.97|0
1643904470000|2022-02-03 16:07:50|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|0
1643904500000|2022-02-03 16:08:20|11679.98|11679.98|11681.36|11681.36|11681.36|11681.36|11679.98|11679.98|0
1643904520000|2022-02-03 16:08:40|11681.31|11681.31|11681.31|11681.31|11681.31|11681.31|11681.31|11681.31|0
1643904540000|2022-02-03 16:09:00|11681.44|11681.44|11684.79|11684.79|11684.79|11684.79|11681.44|11681.44|0
1643904550000|2022-02-03 16:09:10|11685.77|11685.77|11686.01|11686.01|11686.01|11686.01|11685.77|11685.77|0
1643904560000|2022-02-03 16:09:20|11685.75|11685.75|11685.63|11685.63|11685.75|11685.75|11685.63|11685.63|0
1643904580000|2022-02-03 16:09:40|11685.42|11685.42|11685.65|11685.65|11685.65|11685.65|11685.42|11685.42|0
1643904600000|2022-02-03 16:10:00|11685.55|11685.55|11685.55|11685.55|11685.55|11685.55|11685.55|11685.55|0
1643904610000|2022-02-03 16:10:10|11685.95|11685.95|11684.24|11684.24|11685.95|11685.95|11684.24|11684.24|0
1643904620000|2022-02-03 16:10:20|11684.11|11684.11|11684.26|11684.26|11684.26|11684.26|11684.11|11684.11|0
1643904630000|2022-02-03 16:10:30|11684.42|11684.42|11684.11|11684.11|11684.42|11684.42|11684.11|11684.11|0
1643904640000|2022-02-03 16:10:40|11684.41|11684.41|11688.94|11688.94|11688.94|11688.94|11684.41|11684.41|0
1643904650000|2022-02-03 16:10:50|11689.63|11689.63|11688.73|11688.73|11689.63|11689.63|11688.65|11688.65|0
1643904660000|2022-02-03 16:11:00|11688.49|11688.49|11687.7|11687.7|11688.68|11688.68|11687.7|11687.7|0
1643904670000|2022-02-03 16:11:10|11687.35|11687.35|11687.01|11687.01|11687.35|11687.35|11687.01|11687.01|0
1643904680000|2022-02-03 16:11:20|11685.05|11685.05|11685.05|11685.05|11685.05|11685.05|11685.05|11685.05|0
1643904690000|2022-02-03 16:11:30|11685.29|11685.29|11686.27|11686.27|11686.27|11686.27|11685.29|11685.29|0
1643904700000|2022-02-03 16:11:40|11684.31|11684.31|11684.31|11684.31|11684.31|11684.31|11684.31|11684.31|0
1643904710000|2022-02-03 16:11:50|11684.46|11684.46|11684.46|11684.46|11684.46|11684.46|11684.46|11684.46|0
1643904720000|2022-02-03 16:12:00|11684.62|11684.62|11686.63|11686.63|11686.63|11686.63|11684.62|11684.62|0
1643904740000|2022-02-03 16:12:20|11686.51|11686.51|11686.59|11686.59|11686.59|11686.59|11686.51|11686.51|0
1643904750000|2022-02-03 16:12:30|11686.46|11686.46|11686.58|11686.58|11686.58|11686.58|11686.46|11686.46|0
1643904770000|2022-02-03 16:12:50|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|0
1643904780000|2022-02-03 16:13:00|11687.7|11687.7|11688.34|11688.34|11688.34|11688.34|11686.67|11686.67|0
1643904790000|2022-02-03 16:13:10|11688.54|11688.54|11689.52|11689.52|11689.52|11689.52|11688.54|11688.54|0
1643904810000|2022-02-03 16:13:30|11689.4|11689.4|11688.54|11688.54|11689.4|11689.4|11688.37|11688.37|0
1643904820000|2022-02-03 16:13:40|11688.7|11688.7|11688.7|11688.7|11688.7|11688.7|11688.7|11688.7|0
1643904830000|2022-02-03 16:13:50|11688.5|11688.5|11688.5|11688.5|11688.5|11688.5|11688.5|11688.5|0
1643904840000|2022-02-03 16:14:00|11688.73|11688.73|11689.71|11689.71|11689.71|11689.71|11688.73|11688.73|0
1643904860000|2022-02-03 16:14:20|11689.87|11689.87|11690.79|11690.79|11690.79|11690.79|11689.71|11689.71|0
1643904870000|2022-02-03 16:14:30|11690.58|11690.58|11690.58|11690.58|11690.58|11690.58|11690.58|11690.58|0
1643904880000|2022-02-03 16:14:40|11690.98|11690.98|11690.4|11690.4|11691.38|11691.38|11690.4|11690.4|0
1643904900000|2022-02-03 16:15:00|11690.66|11690.66|11692.22|11692.22|11692.22|11692.22|11690.66|11690.66|0
1643904910000|2022-02-03 16:15:10|11691.24|11691.24|11692.08|11692.08|11692.08|11692.08|11690.89|11690.89|0
1643904940000|2022-02-03 16:15:40|11691.85|11691.85|11692.11|11692.11|11692.11|11692.11|11691.76|11691.76|0
1643904950000|2022-02-03 16:15:50|11690.15|11690.15|11690.05|11690.05|11690.15|11690.15|11690.05|11690.05|0
1643904960000|2022-02-03 16:16:00|11690.26|11690.26|11692.48|11692.48|11692.48|11692.48|11690.26|11690.26|0
1643904970000|2022-02-03 16:16:10|11691.5|11691.5|11691.1|11691.1|11691.5|11691.5|11691.1|11691.1|0
1643904980000|2022-02-03 16:16:20|11689.92|11689.92|11691.02|11691.02|11691.1|11691.1|11689.92|11689.92|0
1643904990000|2022-02-03 16:16:30|11690.68|11690.68|11690.68|11690.68|11690.68|11690.68|11690.68|11690.68|0
1643905000000|2022-02-03 16:16:40|11690.83|11690.83|11690.26|11690.26|11690.83|11690.83|11690.26|11690.26|0
1643905010000|2022-02-03 16:16:50|11690.11|11690.11|11689.93|11689.93|11690.11|11690.11|11689.77|11689.77|0
1643905020000|2022-02-03 16:17:00|11690.1|11690.1|11690.1|11690.1|11690.1|11690.1|11690.1|11690.1|0
1643905030000|2022-02-03 16:17:10|11690.05|11690.05|11689.7|11689.7|11690.2|11690.2|11689.7|11689.7|0
1643905050000|2022-02-03 16:17:30|11689.75|11689.75|11688.38|11688.38|11689.75|11689.75|11688.38|11688.38|0
1643905060000|2022-02-03 16:17:40|11688.33|11688.33|11688.33|11688.33|11688.33|11688.33|11688.33|11688.33|0
1643905070000|2022-02-03 16:17:50|11687.35|11687.35|11687.15|11687.15|11687.41|11687.41|11687.15|11687.15|0
1643905080000|2022-02-03 16:18:00|11687.23|11687.23|11688.41|11688.41|11688.41|11688.41|11687.23|11687.23|0
1643905090000|2022-02-03 16:18:10|11688.51|11688.51|11688.82|11688.82|11688.82|11688.82|11688.51|11688.51|0
1643905100000|2022-02-03 16:18:20|11689.21|11689.21|11689.21|11689.21|11689.21|11689.21|11689.21|11689.21|0
1643905110000|2022-02-03 16:18:30|11689.09|11689.09|11689.09|11689.09|11689.09|11689.09|11689.09|11689.09|0
1643905120000|2022-02-03 16:18:40|11688.12|11688.12|11688.28|11688.28|11688.28|11688.28|11688.12|11688.12|0
1643905130000|2022-02-03 16:18:50|11688.46|11688.46|11688.46|11688.46|11689.44|11689.44|11688.46|11688.46|0
1643905140000|2022-02-03 16:19:00|11687.27|11687.27|11687.27|11687.27|11687.27|11687.27|11687.27|11687.27|0
1643905150000|2022-02-03 16:19:10|11686.87|11686.87|11686.87|11686.87|11686.87|11686.87|11686.87|11686.87|0
1643905160000|2022-02-03 16:19:20|11686.69|11686.69|11686.95|11686.95|11686.95|11686.95|11686.69|11686.69|0
1643905170000|2022-02-03 16:19:30|11687.93|11687.93|11688.16|11688.16|11688.16|11688.16|11687.93|11687.93|0
1643905180000|2022-02-03 16:19:40|11688.56|11688.56|11691.12|11691.12|11691.33|11691.33|11688.56|11688.56|0
1643905200000|2022-02-03 16:20:00|11691.2|11691.2|11691.37|11691.37|11691.37|11691.37|11691.2|11691.2|0
1643905210000|2022-02-03 16:20:10|11690.97|11690.97|11690.99|11690.99|11690.99|11690.99|11690.8|11690.8|0
1643905220000|2022-02-03 16:20:20|11691.11|11691.11|11687.13|11687.13|11691.11|11691.11|11686.78|11686.78|0
1643905230000|2022-02-03 16:20:30|11687.34|11687.34|11687.02|11687.02|11687.63|11687.63|11686.66|11686.66|0
1643905240000|2022-02-03 16:20:40|11686.63|11686.63|11686.42|11686.42|11686.63|11686.63|11686.42|11686.42|0
1643905260000|2022-02-03 16:21:00|11686.07|11686.07|11686.07|11686.07|11686.07|11686.07|11686.07|11686.07|0
1643905270000|2022-02-03 16:21:10|11687.05|11687.05|11686.89|11686.89|11687.05|11687.05|11686.89|11686.89|0
1643905280000|2022-02-03 16:21:20|11685.7|11685.7|11685.7|11685.7|11685.7|11685.7|11685.7|11685.7|0
1643905300000|2022-02-03 16:21:40|11685.49|11685.49|11685.49|11685.49|11685.49|11685.49|11685.49|11685.49|0
1643905310000|2022-02-03 16:21:50|11685.32|11685.32|11685.09|11685.09|11685.54|11685.54|11685.09|11685.09|0
1643905320000|2022-02-03 16:22:00|11686.07|11686.07|11685.23|11685.23|11686.52|11686.52|11685.23|11685.23|0
1643905330000|2022-02-03 16:22:10|11684.25|11684.25|11685.45|11685.45|11685.45|11685.45|11684.25|11684.25|0
1643905340000|2022-02-03 16:22:20|11685.52|11685.52|11685.52|11685.52|11685.52|11685.52|11685.52|11685.52|0
1643905350000|2022-02-03 16:22:30|11684.34|11684.34|11684.43|11684.43|11684.5|11684.5|11684.34|11684.34|0
1643905360000|2022-02-03 16:22:40|11684.38|11684.38|11684.38|11684.38|11684.38|11684.38|11684.38|11684.38|0
1643905370000|2022-02-03 16:22:50|11684.01|11684.01|11682.66|11682.66|11684.01|11684.01|11682.48|11682.48|0
1643905380000|2022-02-03 16:23:00|11682.44|11682.44|11682.28|11682.28|11682.49|11682.49|11682.28|11682.28|0
1643905400000|2022-02-03 16:23:20|11682.12|11682.12|11682.04|11682.04|11682.12|11682.12|11682.04|11682.04|0
1643905410000|2022-02-03 16:23:30|11682.39|11682.39|11683.52|11683.52|11683.52|11683.52|11682.39|11682.39|0
1643905420000|2022-02-03 16:23:40|11683.33|11683.33|11683.33|11683.33|11683.33|11683.33|11683.33|11683.33|0
1643905430000|2022-02-03 16:23:50|11683.26|11683.26|11683.24|11683.24|11684.24|11684.24|11683.24|11683.24|0
1643905440000|2022-02-03 16:24:00|11684.42|11684.42|11683.24|11683.24|11684.42|11684.42|11683.24|11683.24|0
1643905450000|2022-02-03 16:24:10|11682.26|11682.26|11682.26|11682.26|11682.26|11682.26|11682.26|11682.26|0
1643905460000|2022-02-03 16:24:20|11682|11682|11681.74|11681.74|11682|11682|11680.81|11680.81|0
1643905470000|2022-02-03 16:24:30|11681.54|11681.54|11681.54|11681.54|11681.54|11681.54|11681.54|11681.54|0
1643905480000|2022-02-03 16:24:40|11681.41|11681.41|11681.21|11681.21|11681.41|11681.41|11680.23|11680.23|0
1643905490000|2022-02-03 16:24:50|11681.13|11681.13|11679.81|11679.81|11681.13|11681.13|11679.58|11679.58|0
1643905500000|2022-02-03 16:25:00|11679.87|11679.87|11679.92|11679.92|11679.92|11679.92|11679.87|11679.87|0
1643905510000|2022-02-03 16:25:10|11681.11|11681.11|11681.6|11681.6|11681.6|11681.6|11681.11|11681.11|0
1643905520000|2022-02-03 16:25:20|11681.48|11681.48|11681.6|11681.6|11681.6|11681.6|11681.48|11681.48|0
1643905530000|2022-02-03 16:25:30|11680.41|11680.41|11679.43|11679.43|11680.41|11680.41|11679.43|11679.43|0
1643905540000|2022-02-03 16:25:40|11679.23|11679.23|11679.07|11679.07|11679.23|11679.23|11679.06|11679.06|0
1643905550000|2022-02-03 16:25:50|11679|11679|11678.96|11678.96|11679|11679|11678.84|11678.84|0
1643905560000|2022-02-03 16:26:00|11678.68|11678.68|11677.79|11677.79|11678.68|11678.68|11677.79|11677.79|0
1643905570000|2022-02-03 16:26:10|11677.45|11677.45|11677.77|11677.77|11677.77|11677.77|11677.22|11677.22|0
1643905580000|2022-02-03 16:26:20|11677.6|11677.6|11677.6|11677.6|11677.6|11677.6|11677.44|11677.44|0
1643905590000|2022-02-03 16:26:30|11677.58|11677.58|11676.67|11676.67|11677.86|11677.86|11676.67|11676.67|0
1643905600000|2022-02-03 16:26:40|11676.47|11676.47|11676.26|11676.26|11676.47|11676.47|11676.26|11676.26|0
1643905610000|2022-02-03 16:26:50|11676.31|11676.31|11678.48|11678.48|11678.48|11678.48|11676.26|11676.26|0
1643905620000|2022-02-03 16:27:00|11678.36|11678.36|11679.33|11679.33|11679.33|11679.33|11678.36|11678.36|0
1643905630000|2022-02-03 16:27:10|11680.31|11680.31|11680.22|11680.22|11680.63|11680.63|11680.22|11680.22|0
1643905640000|2022-02-03 16:27:20|11680.01|11680.01|11679.69|11679.69|11680.01|11680.01|11679.69|11679.69|0
1643905650000|2022-02-03 16:27:30|11679.67|11679.67|11679.84|11679.84|11680.26|11680.26|11679.67|11679.67|0
1643905660000|2022-02-03 16:27:40|11680.24|11680.24|11679.18|11679.18|11680.24|11680.24|11679.18|11679.18|0
1643905680000|2022-02-03 16:28:00|11676.82|11676.82|11674.61|11674.61|11676.82|11676.82|11674.61|11674.61|0
1643905690000|2022-02-03 16:28:10|11675.59|11675.59|11675.19|11675.19|11676.09|11676.09|11674.14|11674.14|0
1643905700000|2022-02-03 16:28:20|11673.23|11673.23|11671.61|11671.61|11674.26|11674.26|11671.61|11671.61|0
1643905710000|2022-02-03 16:28:30|11671.48|11671.48|11665.62|11665.62|11671.65|11671.65|11665.62|11665.62|0
1643905720000|2022-02-03 16:28:40|11665.88|11665.88|11667.46|11667.46|11667.57|11667.57|11664.98|11664.98|0
1643905730000|2022-02-03 16:28:50|11668.44|11668.44|11667.46|11667.46|11668.44|11668.44|11667.46|11667.46|0
1643905740000|2022-02-03 16:29:00|11665.5|11665.5|11662.13|11662.13|11665.5|11665.5|11661.31|11661.31|0
1643905750000|2022-02-03 16:29:10|11661.78|11661.78|11658.33|11658.33|11661.78|11661.78|11658.33|11658.33|0
1643905760000|2022-02-03 16:29:20|11657.14|11657.14|11654.34|11654.34|11658.17|11658.17|11654.34|11654.34|0
1643905770000|2022-02-03 16:29:30|11654.08|11654.08|11654.4|11654.4|11655.71|11655.71|11652.44|11652.44|0
1643905780000|2022-02-03 16:29:40|11654.66|11654.66|11655.58|11655.58|11656.79|11656.79|11651.4|11651.4|0
1643905790000|2022-02-03 16:29:50|11655.57|11655.57|11650.34|11650.34|11655.57|11655.57|11648.88|11648.88|0
1643962500000|2022-02-04 08:15:00|11696|11696|11694.7|11694.7|11696|11696|11694.7|11694.7|0
1643962510000|2022-02-04 08:15:10|11695.89|11695.89|11696.41|11696.41|11697.59|11697.59|11695.89|11695.89|0
1643962520000|2022-02-04 08:15:20|11695.22|11695.22|11690.73|11690.73|11695.22|11695.22|11690.73|11690.73|0
1643962530000|2022-02-04 08:15:30|11690.1|11690.1|11689.17|11689.17|11690.1|11690.1|11687.47|11687.47|0
1643962540000|2022-02-04 08:15:40|11690.36|11690.36|11692.56|11692.56|11692.56|11692.56|11690.36|11690.36|0
1643962550000|2022-02-04 08:15:50|11693.54|11693.54|11693.54|11693.54|11693.54|11693.54|11693.54|11693.54|0
1643962560000|2022-02-04 08:16:00|11693.43|11693.43|11694.37|11694.37|11694.61|11694.61|11693.43|11693.43|0
1643962570000|2022-02-04 08:16:10|11695.56|11695.56|11698.46|11698.46|11698.46|11698.46|11695.56|11695.56|0
1643962580000|2022-02-04 08:16:20|11704.33|11704.33|11707.96|11707.96|11707.96|11707.96|11704.33|11704.33|0
1643962590000|2022-02-04 08:16:30|11704.82|11704.82|11704.13|11704.13|11704.82|11704.82|11704.13|11704.13|0
1643962610000|2022-02-04 08:16:50|11704.55|11704.55|11704.55|11704.55|11704.55|11704.55|11704.55|11704.55|0
1643962620000|2022-02-04 08:17:00|11704.67|11704.67|11704.67|11704.67|11704.67|11704.67|11704.67|11704.67|0
1643962630000|2022-02-04 08:17:10|11709.57|11709.57|11708.01|11708.01|11709.57|11709.57|11706.63|11706.63|0
1643962640000|2022-02-04 08:17:20|11706.83|11706.83|11706.83|11706.83|11706.83|11706.83|11706.83|11706.83|0
1643962650000|2022-02-04 08:17:30|11707.17|11707.17|11707.17|11707.17|11707.17|11707.17|11707.17|11707.17|0
1643962660000|2022-02-04 08:17:40|11707.52|11707.52|11707.52|11707.52|11707.52|11707.52|11707.52|11707.52|0
1643962670000|2022-02-04 08:17:50|11708.7|11708.7|11708.7|11708.7|11708.7|11708.7|11708.7|11708.7|0
1643962680000|2022-02-04 08:18:00|11708.95|11708.95|11708.95|11708.95|11708.95|11708.95|11708.95|11708.95|0
1643962690000|2022-02-04 08:18:10|11709.07|11709.07|11711.36|11711.36|11711.36|11711.36|11708.9|11708.9|0
1643962700000|2022-02-04 08:18:20|11712.18|11712.18|11712.44|11712.44|11712.44|11712.44|11712.18|11712.18|0
1643962710000|2022-02-04 08:18:30|11712.12|11712.12|11712.44|11712.44|11712.44|11712.44|11712.12|11712.12|0
1643962720000|2022-02-04 08:18:40|11711.26|11711.26|11711.26|11711.26|11711.26|11711.26|11711.26|11711.26|0
1643962740000|2022-02-04 08:19:00|11711.66|11711.66|11711.66|11711.66|11711.66|11711.66|11711.66|11711.66|0
1643962750000|2022-02-04 08:19:10|11712.64|11712.64|11711.45|11711.45|11712.64|11712.64|11711.45|11711.45|0
1643962760000|2022-02-04 08:19:20|11711.3|11711.3|11709.97|11709.97|11711.3|11711.3|11709.97|11709.97|0
1643962780000|2022-02-04 08:19:40|11709.73|11709.73|11710.37|11710.37|11710.37|11710.37|11709.73|11709.73|0
1643962800000|2022-02-04 08:20:00|11710.16|11710.16|11709.73|11709.73|11710.16|11710.16|11709.73|11709.73|0
1643962810000|2022-02-04 08:20:10|11709.34|11709.34|11708.83|11708.83|11710.26|11710.26|11708.83|11708.83|0
1643962820000|2022-02-04 08:20:20|11707.85|11707.85|11704.9|11704.9|11707.85|11707.85|11704.9|11704.9|0
1643962830000|2022-02-04 08:20:30|11705.06|11705.06|11705.74|11705.74|11705.74|11705.74|11705.06|11705.06|0
1643962840000|2022-02-04 08:20:40|11704.56|11704.56|11704.56|11704.56|11704.56|11704.56|11704.56|11704.56|0
1643962850000|2022-02-04 08:20:50|11703.37|11703.37|11703.12|11703.12|11703.37|11703.37|11703.12|11703.12|0
1643962860000|2022-02-04 08:21:00|11705.08|11705.08|11703.48|11703.48|11705.08|11705.08|11703.48|11703.48|0
1643962870000|2022-02-04 08:21:10|11703.25|11703.25|11703.04|11703.04|11703.25|11703.25|11703.04|11703.04|0
1643962890000|2022-02-04 08:21:30|11703.2|11703.2|11703.2|11703.2|11703.2|11703.2|11703.2|11703.2|0
1643962900000|2022-02-04 08:21:40|11704.39|11704.39|11704.39|11704.39|11704.39|11704.39|11704.39|11704.39|0
1643962920000|2022-02-04 08:22:00|11705.58|11705.58|11705.58|11705.58|11705.58|11705.58|11705.58|11705.58|0
1643962970000|2022-02-04 08:22:50|11706.84|11706.84|11706.84|11706.84|11706.84|11706.84|11706.84|11706.84|0
1643962980000|2022-02-04 08:23:00|11705.66|11705.66|11705.66|11705.66|11705.66|11705.66|11705.66|11705.66|0
1643963020000|2022-02-04 08:23:40|11705.54|11705.54|11702.06|11702.06|11705.54|11705.54|11701.63|11701.63|0
1643963030000|2022-02-04 08:23:50|11702.27|11702.27|11695.64|11695.64|11702.27|11702.27|11695.64|11695.64|0
1643963040000|2022-02-04 08:24:00|11695.29|11695.29|11695.18|11695.18|11695.29|11695.29|11695.18|11695.18|0
1643963060000|2022-02-04 08:24:20|11695.98|11695.98|11695.98|11695.98|11695.98|11695.98|11695.98|11695.98|0
1643963070000|2022-02-04 08:24:30|11695.85|11695.85|11697.24|11697.24|11700.18|11700.18|11695.85|11695.85|0
1643963090000|2022-02-04 08:24:50|11697.03|11697.03|11693.53|11693.53|11697.03|11697.03|11693.53|11693.53|0
1643963110000|2022-02-04 08:25:10|11692.55|11692.55|11692.78|11692.78|11692.78|11692.78|11692.43|11692.43|0
1643963130000|2022-02-04 08:25:30|11692.28|11692.28|11690.28|11690.28|11692.45|11692.45|11690.28|11690.28|0
1643963140000|2022-02-04 08:25:40|11690.69|11690.69|11690.49|11690.49|11690.69|11690.69|11690.49|11690.49|0
1643963150000|2022-02-04 08:25:50|11690.27|11690.27|11686.43|11686.43|11690.27|11690.27|11686.43|11686.43|0
1643963160000|2022-02-04 08:26:00|11688.39|11688.39|11690.55|11690.55|11690.55|11690.55|11688.39|11688.39|0
1643963170000|2022-02-04 08:26:10|11690.98|11690.98|11694.81|11694.81|11694.81|11694.81|11690.98|11690.98|0
1643963180000|2022-02-04 08:26:20|11694.88|11694.88|11695.89|11695.89|11696.07|11696.07|11694.88|11694.88|0
1643963190000|2022-02-04 08:26:30|11697.48|11697.48|11698.28|11698.28|11698.28|11698.28|11697.48|11697.48|0
1643963210000|2022-02-04 08:26:50|11697.48|11697.48|11698.23|11698.23|11698.23|11698.23|11697.48|11697.48|0
1643963220000|2022-02-04 08:27:00|11698.57|11698.57|11698.57|11698.57|11698.57|11698.57|11698.57|11698.57|0
1643963230000|2022-02-04 08:27:10|11697.78|11697.78|11697.78|11697.78|11697.78|11697.78|11697.78|11697.78|0
1643963240000|2022-02-04 08:27:20|11696.59|11696.59|11696.35|11696.35|11696.59|11696.59|11696.35|11696.35|0
1643963270000|2022-02-04 08:27:50|11696.17|11696.17|11697.17|11697.17|11697.17|11697.17|11695.98|11695.98|0
1643963280000|2022-02-04 08:28:00|11697.52|11697.52|11696.72|11696.72|11698.43|11698.43|11696.72|11696.72|0
1643963290000|2022-02-04 08:28:10|11696.6|11696.6|11696.1|11696.1|11696.6|11696.6|11696.1|11696.1|0
1643963300000|2022-02-04 08:28:20|11694.91|11694.91|11694.91|11694.91|11694.91|11694.91|11694.91|11694.91|0
1643963310000|2022-02-04 08:28:30|11694.67|11694.67|11692.07|11692.07|11694.67|11694.67|11692.07|11692.07|0
1643963330000|2022-02-04 08:28:50|11692.87|11692.87|11693.66|11693.66|11693.66|11693.66|11692.87|11692.87|0
1643963340000|2022-02-04 08:29:00|11692.48|11692.48|11691.5|11691.5|11692.48|11692.48|11691.5|11691.5|0
1643963350000|2022-02-04 08:29:10|11690.81|11690.81|11690.92|11690.92|11691.28|11691.28|11690.81|11690.81|0
1643963360000|2022-02-04 08:29:20|11690.97|11690.97|11689.97|11689.97|11690.97|11690.97|11689.97|11689.97|0
1643963380000|2022-02-04 08:29:40|11690.16|11690.16|11692.12|11692.12|11692.12|11692.12|11690.16|11690.16|0
1643963390000|2022-02-04 08:29:50|11691.97|11691.97|11689.67|11689.67|11691.97|11691.97|11689.67|11689.67|0
1643963400000|2022-02-04 08:30:00|11689.64|11689.64|11691.4|11691.4|11692.44|11692.44|11689.37|11689.37|0
1643963410000|2022-02-04 08:30:10|11691.06|11691.06|11691.24|11691.24|11691.24|11691.24|11690.86|11690.86|0
1643963420000|2022-02-04 08:30:20|11690.06|11690.06|11688.87|11688.87|11690.06|11690.06|11688.87|11688.87|0
1643963430000|2022-02-04 08:30:30|11688.75|11688.75|11688.75|11688.75|11688.75|11688.75|11688.75|11688.75|0
1643963450000|2022-02-04 08:30:50|11687.27|11687.27|11685.55|11685.55|11687.27|11687.27|11685.55|11685.55|0
1643963460000|2022-02-04 08:31:00|11685.32|11685.32|11685.21|11685.21|11685.32|11685.32|11685.21|11685.21|0
1643963480000|2022-02-04 08:31:20|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|0
1643963490000|2022-02-04 08:31:30|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|0
1643963500000|2022-02-04 08:31:40|11687.5|11687.5|11686.52|11686.52|11687.5|11687.5|11686.52|11686.52|0
1643963520000|2022-02-04 08:32:00|11686.31|11686.31|11686.83|11686.83|11686.83|11686.83|11686.31|11686.31|0
1643963550000|2022-02-04 08:32:30|11688.42|11688.42|11688.3|11688.3|11688.42|11688.42|11688.3|11688.3|0
1643963560000|2022-02-04 08:32:40|11688.65|11688.65|11692.29|11692.29|11692.29|11692.29|11688.65|11688.65|0
1643963570000|2022-02-04 08:32:50|11692.22|11692.22|11692.87|11692.87|11692.87|11692.87|11692.02|11692.02|0
1643963580000|2022-02-04 08:33:00|11693.21|11693.21|11693.41|11693.41|11693.41|11693.41|11693.21|11693.21|0
1643963590000|2022-02-04 08:33:10|11694.6|11694.6|11694.6|11694.6|11694.6|11694.6|11694.6|11694.6|0
1643963600000|2022-02-04 08:33:20|11694.39|11694.39|11694.66|11694.66|11694.66|11694.66|11694.19|11694.19|0
1643963610000|2022-02-04 08:33:30|11693.47|11693.47|11695.43|11695.43|11695.43|11695.43|11693.47|11693.47|0
1643963620000|2022-02-04 08:33:40|11693.47|11693.47|11693.47|11693.47|11693.47|11693.47|11693.47|11693.47|0
1643963630000|2022-02-04 08:33:50|11694.67|11694.67|11695.01|11695.01|11695.01|11695.01|11694.67|11694.67|0
1643963640000|2022-02-04 08:34:00|11694.67|11694.67|11695.06|11695.06|11695.06|11695.06|11694.67|11694.67|0
1643963650000|2022-02-04 08:34:10|11693.88|11693.88|11693.62|11693.62|11693.88|11693.88|11693.62|11693.62|0
1643963660000|2022-02-04 08:34:20|11691.15|11691.15|11689.34|11689.34|11691.15|11691.15|11689.34|11689.34|0
1643963670000|2022-02-04 08:34:30|11688.15|11688.15|11687.66|11687.66|11688.15|11688.15|11687.66|11687.66|0
1643963680000|2022-02-04 08:34:40|11687.92|11687.92|11687.92|11687.92|11687.92|11687.92|11687.92|11687.92|0
1643963690000|2022-02-04 08:34:50|11689.12|11689.12|11688.19|11688.19|11689.12|11689.12|11687.93|11687.93|0
1643963700000|2022-02-04 08:35:00|11688.21|11688.21|11688.21|11688.21|11688.21|11688.21|11688.21|11688.21|0
1643963710000|2022-02-04 08:35:10|11688.32|11688.32|11688.32|11688.32|11688.32|11688.32|11688.32|11688.32|0
1643963720000|2022-02-04 08:35:20|11687.98|11687.98|11687.98|11687.98|11687.98|11687.98|11687.98|11687.98|0
1643963730000|2022-02-04 08:35:30|11688.1|11688.1|11679.92|11679.92|11688.22|11688.22|11679.92|11679.92|0
1643963740000|2022-02-04 08:35:40|11679.68|11679.68|11677.72|11677.72|11679.68|11679.68|11677.72|11677.72|0
1643963750000|2022-02-04 08:35:50|11676.53|11676.53|11673.87|11673.87|11676.53|11676.53|11673.87|11673.87|0
1643963760000|2022-02-04 08:36:00|11673.75|11673.75|11672.56|11672.56|11673.75|11673.75|11672.56|11672.56|0
1643963770000|2022-02-04 08:36:10|11668.65|11668.65|11672.19|11672.19|11672.19|11672.19|11668.65|11668.65|0
1643963780000|2022-02-04 08:36:20|11672.07|11672.07|11672.93|11672.93|11672.93|11672.93|11672.07|11672.07|0
1643963820000|2022-02-04 08:37:00|11673.34|11673.34|11674.95|11674.95|11674.95|11674.95|11673.34|11673.34|0
1643963830000|2022-02-04 08:37:10|11676.13|11676.13|11676.22|11676.22|11676.22|11676.22|11676.13|11676.13|0
1643963840000|2022-02-04 08:37:20|11676.72|11676.72|11677.66|11677.66|11677.66|11677.66|11676.72|11676.72|0
1643963850000|2022-02-04 08:37:30|11677.75|11677.75|11677.75|11677.75|11677.75|11677.75|11677.75|11677.75|0
1643963860000|2022-02-04 08:37:40|11678.15|11678.15|11678.15|11678.15|11678.15|11678.15|11678.15|11678.15|0
1643963870000|2022-02-04 08:37:50|11678.62|11678.62|11679.33|11679.33|11679.47|11679.47|11678.62|11678.62|0
1643963880000|2022-02-04 08:38:00|11679.09|11679.09|11679.31|11679.31|11679.31|11679.31|11679.09|11679.09|0
1643963900000|2022-02-04 08:38:20|11678.12|11678.12|11674.49|11674.49|11678.12|11678.12|11674.49|11674.49|0
1643963910000|2022-02-04 08:38:30|11672.41|11672.41|11671.68|11671.68|11672.41|11672.41|11671.68|11671.68|0
1643963920000|2022-02-04 08:38:40|11669.31|11669.31|11669.31|11669.31|11669.31|11669.31|11669.31|11669.31|0
1643963930000|2022-02-04 08:38:50|11669.16|11669.16|11668.8|11668.8|11669.16|11669.16|11668.8|11668.8|0
1643963940000|2022-02-04 08:39:00|11668.92|11668.92|11668.41|11668.41|11668.92|11668.92|11668.41|11668.41|0
1643963950000|2022-02-04 08:39:10|11668.21|11668.21|11666.96|11666.96|11668.21|11668.21|11666.96|11666.96|0
1643963960000|2022-02-04 08:39:20|11666.44|11666.44|11666.44|11666.44|11666.44|11666.44|11666.44|11666.44|0
1643963980000|2022-02-04 08:39:40|11665.46|11665.46|11668.06|11668.06|11668.06|11668.06|11665.46|11665.46|0
1643963990000|2022-02-04 08:39:50|11669.24|11669.24|11669.24|11669.24|11669.24|11669.24|11669.24|11669.24|0
1643964000000|2022-02-04 08:40:00|11669.4|11669.4|11669.32|11669.32|11669.4|11669.4|11669.32|11669.32|0
1643964010000|2022-02-04 08:40:10|11669.06|11669.06|11668.44|11668.44|11669.06|11669.06|11668.44|11668.44|0
1643964020000|2022-02-04 08:40:20|11668.02|11668.02|11668.02|11668.02|11668.02|11668.02|11668.02|11668.02|0
1643964030000|2022-02-04 08:40:30|11667.81|11667.81|11665.71|11665.71|11667.81|11667.81|11665.71|11665.71|0
1643964040000|2022-02-04 08:40:40|11665.36|11665.36|11664.38|11664.38|11665.36|11665.36|11664.38|11664.38|0
1643964050000|2022-02-04 08:40:50|11664.59|11664.59|11662.22|11662.22|11664.59|11664.59|11662.22|11662.22|0
1643964070000|2022-02-04 08:41:10|11661.75|11661.75|11661.6|11661.6|11661.75|11661.75|11661.6|11661.6|0
1643964080000|2022-02-04 08:41:20|11660.42|11660.42|11659.23|11659.23|11660.42|11660.42|11659.23|11659.23|0
1643964090000|2022-02-04 08:41:30|11658.71|11658.71|11657.53|11657.53|11658.71|11658.71|11657.53|11657.53|0
1643964100000|2022-02-04 08:41:40|11656.89|11656.89|11657.21|11657.21|11657.21|11657.21|11656.58|11656.58|0
1643964120000|2022-02-04 08:42:00|11658.39|11658.39|11657.41|11657.41|11658.39|11658.39|11657.41|11657.41|0
1643964130000|2022-02-04 08:42:10|11657.18|11657.18|11657.78|11657.78|11658.16|11658.16|11657.18|11657.18|0
1643964140000|2022-02-04 08:42:20|11657.61|11657.61|11657.25|11657.25|11657.61|11657.61|11657.25|11657.25|0
1643964150000|2022-02-04 08:42:30|11657.02|11657.02|11657.36|11657.36|11657.36|11657.36|11657.02|11657.02|0
1643964160000|2022-02-04 08:42:40|11657.71|11657.71|11657.47|11657.47|11657.71|11657.71|11657.47|11657.47|0
1643964170000|2022-02-04 08:42:50|11656.49|11656.49|11656.96|11656.96|11656.96|11656.96|11655|11655|0
1643964180000|2022-02-04 08:43:00|11657.31|11657.31|11657.19|11657.19|11657.31|11657.31|11657.19|11657.19|0
1643964190000|2022-02-04 08:43:10|11656.72|11656.72|11656.72|11656.72|11656.72|11656.72|11656.72|11656.72|0
1643964200000|2022-02-04 08:43:20|11656.65|11656.65|11656.3|11656.3|11656.65|11656.65|11656.25|11656.25|0
1643964210000|2022-02-04 08:43:30|11656.47|11656.47|11656.47|11656.47|11656.47|11656.47|11656.47|11656.47|0
1643964220000|2022-02-04 08:43:40|11655.28|11655.28|11655.53|11655.53|11655.66|11655.66|11655.28|11655.28|0
1643964230000|2022-02-04 08:43:50|11655.78|11655.78|11655.65|11655.65|11655.78|11655.78|11654.8|11654.8|0
1643964240000|2022-02-04 08:44:00|11655.88|11655.88|11655.27|11655.27|11655.88|11655.88|11655.27|11655.27|0
1643964250000|2022-02-04 08:44:10|11654.92|11654.92|11655.2|11655.2|11655.2|11655.2|11654.8|11654.8|0
1643964260000|2022-02-04 08:44:20|11656.38|11656.38|11656.38|11656.38|11656.38|11656.38|11656.38|11656.38|0
1643964270000|2022-02-04 08:44:30|11656.55|11656.55|11658.43|11658.43|11658.43|11658.43|11656.55|11656.55|0
1643964310000|2022-02-04 08:45:10|11658.69|11658.69|11657.71|11657.71|11658.69|11658.69|11657.71|11657.71|0
1643964320000|2022-02-04 08:45:20|11656.52|11656.52|11654.46|11654.46|11656.52|11656.52|11654.46|11654.46|0
1643964330000|2022-02-04 08:45:30|11654.34|11654.34|11654.34|11654.34|11654.34|11654.34|11654.34|11654.34|0
1643964340000|2022-02-04 08:45:40|11654.58|11654.58|11651.99|11651.99|11654.58|11654.58|11651.64|11651.64|0
1643964350000|2022-02-04 08:45:50|11650.79|11650.79|11650.79|11650.79|11650.79|11650.79|11650.79|11650.79|0
1643964360000|2022-02-04 08:46:00|11649.76|11649.76|11648.26|11648.26|11649.76|11649.76|11648.26|11648.26|0
1643964370000|2022-02-04 08:46:10|11645.89|11645.89|11645.89|11645.89|11645.89|11645.89|11645.89|11645.89|0
1643964380000|2022-02-04 08:46:20|11645.77|11645.77|11645.59|11645.59|11645.77|11645.77|11645.59|11645.59|0
1643964410000|2022-02-04 08:46:50|11647.55|11647.55|11644.96|11644.96|11650.48|11650.48|11644.96|11644.96|0
1643964420000|2022-02-04 08:47:00|11644.55|11644.55|11645.13|11645.13|11645.53|11645.53|11644.55|11644.55|0
1643964430000|2022-02-04 08:47:10|11644.97|11644.97|11645.43|11645.43|11645.43|11645.43|11644.97|11644.97|0
1643964440000|2022-02-04 08:47:20|11645.82|11645.82|11644.8|11644.8|11645.82|11645.82|11644.8|11644.8|0
1643964460000|2022-02-04 08:47:40|11644.85|11644.85|11645.02|11645.02|11645.02|11645.02|11644.85|11644.85|0
1643964470000|2022-02-04 08:47:50|11644.83|11644.83|11645.17|11645.17|11645.17|11645.17|11644.83|11644.83|0
1643964480000|2022-02-04 08:48:00|11645.05|11645.05|11644.81|11644.81|11645.05|11645.05|11644.69|11644.69|0
1643964490000|2022-02-04 08:48:10|11644.6|11644.6|11645|11645|11645|11645|11644.6|11644.6|0
1643964500000|2022-02-04 08:48:20|11644.02|11644.02|11645|11645|11645|11645|11644.02|11644.02|0
1643964510000|2022-02-04 08:48:30|11645.33|11645.33|11645.73|11645.73|11645.73|11645.73|11645.33|11645.33|0
1643964520000|2022-02-04 08:48:40|11645.56|11645.56|11645.8|11645.8|11645.8|11645.8|11645.4|11645.4|0
1643964530000|2022-02-04 08:48:50|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|0
1643964540000|2022-02-04 08:49:00|11646.55|11646.55|11646.41|11646.41|11646.55|11646.55|11646.29|11646.29|0
1643964550000|2022-02-04 08:49:10|11646.83|11646.83|11646.83|11646.83|11646.83|11646.83|11646.83|11646.83|0
1643964560000|2022-02-04 08:49:20|11647.81|11647.81|11652.74|11652.74|11652.74|11652.74|11647.81|11647.81|0
1643964570000|2022-02-04 08:49:30|11651.76|11651.76|11652.74|11652.74|11652.74|11652.74|11651.76|11651.76|0
1643964580000|2022-02-04 08:49:40|11652.62|11652.62|11652.6|11652.6|11652.62|11652.62|11652.6|11652.6|0
1643964600000|2022-02-04 08:50:00|11652.25|11652.25|11652.01|11652.01|11652.25|11652.25|11651.67|11651.67|0
1643964610000|2022-02-04 08:50:10|11651.61|11651.61|11651.73|11651.73|11651.73|11651.73|11651.61|11651.61|0
1643964620000|2022-02-04 08:50:20|11650.55|11650.55|11648.47|11648.47|11650.55|11650.55|11648.47|11648.47|0
1643964630000|2022-02-04 08:50:30|11647.67|11647.67|11647.67|11647.67|11647.67|11647.67|11647.67|11647.67|0
1643964640000|2022-02-04 08:50:40|11647.26|11647.26|11646.93|11646.93|11647.26|11647.26|11646.93|11646.93|0
1643964650000|2022-02-04 08:50:50|11647.36|11647.36|11647.57|11647.57|11647.57|11647.57|11647.36|11647.36|0
1643964660000|2022-02-04 08:51:00|11644.63|11644.63|11645.19|11645.19|11645.19|11645.19|11644.43|11644.43|0
1643964670000|2022-02-04 08:51:10|11645.25|11645.25|11646.54|11646.54|11646.54|11646.54|11644.39|11644.39|0
1643964680000|2022-02-04 08:51:20|11646.88|11646.88|11646.88|11646.88|11646.88|11646.88|11646.88|11646.88|0
1643964690000|2022-02-04 08:51:30|11646.42|11646.42|11646.42|11646.42|11646.42|11646.42|11646.42|11646.42|0
1643964700000|2022-02-04 08:51:40|11646.9|11646.9|11646.9|11646.9|11646.9|11646.9|11646.9|11646.9|0
1643964710000|2022-02-04 08:51:50|11646.69|11646.69|11646.69|11646.69|11646.69|11646.69|11646.69|11646.69|0
1643964720000|2022-02-04 08:52:00|11646.15|11646.15|11646.31|11646.31|11646.31|11646.31|11646.15|11646.15|0
1643964740000|2022-02-04 08:52:20|11648.69|11648.69|11648.69|11648.69|11648.69|11648.69|11648.69|11648.69|0
1643964750000|2022-02-04 08:52:30|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|11649.08|0
1643964760000|2022-02-04 08:52:40|11650.27|11650.27|11650.27|11650.27|11650.27|11650.27|11650.27|11650.27|0
1643964770000|2022-02-04 08:52:50|11651.46|11651.46|11651.69|11651.69|11651.69|11651.69|11651.46|11651.46|0
1643964780000|2022-02-04 08:53:00|11651|11651|11645.74|11645.74|11651|11651|11645.74|11645.74|0
1643964790000|2022-02-04 08:53:10|11643.25|11643.25|11642.31|11642.31|11644.43|11644.43|11642.31|11642.31|0
1643964800000|2022-02-04 08:53:20|11642.12|11642.12|11643.1|11643.1|11643.1|11643.1|11642.12|11642.12|0
1643964810000|2022-02-04 08:53:30|11644.34|11644.34|11643.86|11643.86|11644.34|11644.34|11643.86|11643.86|0
1643964820000|2022-02-04 08:53:40|11643.38|11643.38|11643.38|11643.38|11643.38|11643.38|11643.38|11643.38|0
1643964830000|2022-02-04 08:53:50|11646.52|11646.52|11646.52|11646.52|11646.52|11646.52|11646.52|11646.52|0
1643964840000|2022-02-04 08:54:00|11647.71|11647.71|11647.83|11647.83|11647.83|11647.83|11647.71|11647.71|0
1643964850000|2022-02-04 08:54:10|11648.23|11648.23|11648.23|11648.23|11648.23|11648.23|11648.23|11648.23|0
1643964870000|2022-02-04 08:54:30|11647.88|11647.88|11648.02|11648.02|11648.23|11648.23|11647.88|11647.88|0
1643964880000|2022-02-04 08:54:40|11647.04|11647.04|11647.04|11647.04|11647.04|11647.04|11647.04|11647.04|0
1643964900000|2022-02-04 08:55:00|11647.55|11647.55|11647.43|11647.43|11647.55|11647.55|11647.43|11647.43|0
1643964910000|2022-02-04 08:55:10|11647.78|11647.78|11647.78|11647.78|11647.78|11647.78|11647.78|11647.78|0
1643964930000|2022-02-04 08:55:30|11650.15|11650.15|11650.39|11650.39|11650.39|11650.39|11650.15|11650.15|0
1643964950000|2022-02-04 08:55:50|11650.79|11650.79|11651.21|11651.21|11651.21|11651.21|11650.79|11650.79|0
1643964960000|2022-02-04 08:56:00|11651.38|11651.38|11651.54|11651.54|11651.54|11651.54|11651.38|11651.38|0
1643964970000|2022-02-04 08:56:10|11652.73|11652.73|11654.57|11654.57|11654.57|11654.57|11652.73|11652.73|0
1643964980000|2022-02-04 08:56:20|11654.31|11654.31|11653.3|11653.3|11654.31|11654.31|11653.3|11653.3|0
1643964990000|2022-02-04 08:56:30|11654.31|11654.31|11654.07|11654.07|11654.31|11654.31|11654.07|11654.07|0
1643965010000|2022-02-04 08:56:50|11653.95|11653.95|11653.83|11653.83|11653.95|11653.95|11653.83|11653.83|0
1643965020000|2022-02-04 08:57:00|11654.17|11654.17|11654.17|11654.17|11654.17|11654.17|11654.17|11654.17|0
1643965030000|2022-02-04 08:57:10|11654.05|11654.05|11654.05|11654.05|11654.05|11654.05|11654.05|11654.05|0
1643965040000|2022-02-04 08:57:20|11653.04|11653.04|11653.04|11653.04|11653.04|11653.04|11653.04|11653.04|0
1643965050000|2022-02-04 08:57:30|11653.16|11653.16|11653.16|11653.16|11653.16|11653.16|11653.16|11653.16|0
1643965060000|2022-02-04 08:57:40|11655.11|11655.11|11654.81|11654.81|11655.11|11655.11|11654.17|11654.17|0
1643965070000|2022-02-04 08:57:50|11654.59|11654.59|11654.68|11654.68|11654.94|11654.94|11654.59|11654.59|0
1643965080000|2022-02-04 08:58:00|11654.89|11654.89|11654.98|11654.98|11654.98|11654.98|11654.39|11654.39|0
1643965090000|2022-02-04 08:58:10|11653.8|11653.8|11653.8|11653.8|11653.8|11653.8|11653.8|11653.8|0
1643965100000|2022-02-04 08:58:20|11654.01|11654.01|11657.11|11657.11|11657.11|11657.11|11654.01|11654.01|0
1643965110000|2022-02-04 08:58:30|11655.6|11655.6|11655.6|11655.6|11655.6|11655.6|11655.6|11655.6|0
1643965120000|2022-02-04 08:58:40|11655.1|11655.1|11653.68|11653.68|11655.1|11655.1|11653.68|11653.68|0
1643965130000|2022-02-04 08:58:50|11653.28|11653.28|11647.94|11647.94|11653.28|11653.28|11647.94|11647.94|0
1643965140000|2022-02-04 08:59:00|11647.59|11647.59|11647.25|11647.25|11647.59|11647.59|11647.25|11647.25|0
1643965150000|2022-02-04 08:59:10|11647.59|11647.59|11645.29|11645.29|11647.59|11647.59|11645.29|11645.29|0
1643965170000|2022-02-04 08:59:30|11644.94|11644.94|11647.88|11647.88|11647.88|11647.88|11644.94|11644.94|0
1643965180000|2022-02-04 08:59:40|11648|11648|11648|11648|11648|11648|11648|11648|0
1643965190000|2022-02-04 08:59:50|11648.42|11648.42|11651.84|11651.84|11651.84|11651.84|11648.28|11648.28|0
1643965200000|2022-02-04 09:00:00|11651.64|11651.64|11652.33|11652.33|11652.33|11652.33|11651.64|11651.64|0
1643965210000|2022-02-04 09:00:10|11651.32|11651.32|11651.83|11651.83|11651.83|11651.83|11651.32|11651.32|0
1643965230000|2022-02-04 09:00:30|11650.64|11650.64|11650.64|11650.64|11650.64|11650.64|11650.64|11650.64|0
1643965240000|2022-02-04 09:00:40|11650.01|11650.01|11649.94|11649.94|11650.01|11650.01|11649.94|11649.94|0
1643965260000|2022-02-04 09:01:00|11649.72|11649.72|11649.73|11649.73|11649.76|11649.76|11649.6|11649.6|0
1643965280000|2022-02-04 09:01:20|11650.71|11650.71|11651.9|11651.9|11651.9|11651.9|11650.71|11650.71|0
1643965290000|2022-02-04 09:01:30|11653.09|11653.09|11653.51|11653.51|11653.51|11653.51|11653.09|11653.09|0
1643965300000|2022-02-04 09:01:40|11654.05|11654.05|11654.28|11654.28|11654.28|11654.28|11654.05|11654.05|0
1643965320000|2022-02-04 09:02:00|11654.63|11654.63|11654.2|11654.2|11654.63|11654.63|11654.13|11654.13|0
1643965330000|2022-02-04 09:02:10|11653.02|11653.02|11655.29|11655.29|11655.29|11655.29|11653.02|11653.02|0
1643965340000|2022-02-04 09:02:20|11654.1|11654.1|11654.1|11654.1|11654.1|11654.1|11654.1|11654.1|0
1643965350000|2022-02-04 09:02:30|11655.29|11655.29|11655.29|11655.29|11655.29|11655.29|11655.29|11655.29|0
1643965360000|2022-02-04 09:02:40|11655.08|11655.08|11655.12|11655.12|11655.12|11655.12|11655.08|11655.08|0
1643965370000|2022-02-04 09:02:50|11654.9|11654.9|11654.4|11654.4|11654.9|11654.9|11654.4|11654.4|0
1643965380000|2022-02-04 09:03:00|11654.07|11654.07|11652.74|11652.74|11654.07|11654.07|11652.38|11652.38|0
1643965410000|2022-02-04 09:03:30|11652.98|11652.98|11653.21|11653.21|11653.21|11653.21|11652.98|11652.98|0
1643965430000|2022-02-04 09:03:50|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|0
1643965450000|2022-02-04 09:04:10|11653.49|11653.49|11652.98|11652.98|11653.49|11653.49|11652.98|11652.98|0
1643965460000|2022-02-04 09:04:20|11652.47|11652.47|11652.47|11652.47|11652.47|11652.47|11652.47|11652.47|0
1643965470000|2022-02-04 09:04:30|11652.49|11652.49|11652.49|11652.49|11652.49|11652.49|11652.49|11652.49|0
1643965480000|2022-02-04 09:04:40|11652.47|11652.47|11652.47|11652.47|11652.47|11652.47|11652.47|11652.47|0
1643965500000|2022-02-04 09:05:00|11651.49|11651.49|11650.65|11650.65|11651.49|11651.49|11650.65|11650.65|0
1643965510000|2022-02-04 09:05:10|11651.15|11651.15|11651.55|11651.55|11651.55|11651.55|11651.15|11651.15|0
1643965540000|2022-02-04 09:05:40|11651.73|11651.73|11651.79|11651.79|11651.79|11651.79|11651.61|11651.61|0
1643965550000|2022-02-04 09:05:50|11652.13|11652.13|11652.13|11652.13|11652.13|11652.13|11652.13|11652.13|0
1643965560000|2022-02-04 09:06:00|11651.74|11651.74|11650.52|11650.52|11651.74|11651.74|11650.52|11650.52|0
1643965580000|2022-02-04 09:06:20|11650.73|11650.73|11650.73|11650.73|11650.73|11650.73|11650.73|11650.73|0
1643965590000|2022-02-04 09:06:30|11650.61|11650.61|11650.61|11650.61|11650.61|11650.61|11650.61|11650.61|0
1643965600000|2022-02-04 09:06:40|11650.26|11650.26|11650.26|11650.26|11650.26|11650.26|11650.26|11650.26|0
1643965610000|2022-02-04 09:06:50|11650.78|11650.78|11653.4|11653.4|11653.4|11653.4|11650.78|11650.78|0
1643965630000|2022-02-04 09:07:10|11653.9|11653.9|11654.33|11654.33|11654.33|11654.33|11653.9|11653.9|0
1643965640000|2022-02-04 09:07:20|11653.82|11653.82|11653.82|11653.82|11653.82|11653.82|11653.82|11653.82|0
1643965660000|2022-02-04 09:07:40|11654.17|11654.17|11653.96|11653.96|11654.17|11654.17|11653.84|11653.84|0
1643965670000|2022-02-04 09:07:50|11653.73|11653.73|11653.52|11653.52|11653.73|11653.73|11653.52|11653.52|0
1643965680000|2022-02-04 09:08:00|11652.33|11652.33|11651.08|11651.08|11652.33|11652.33|11651.08|11651.08|0
1643965700000|2022-02-04 09:08:20|11651.59|11651.59|11651.59|11651.59|11651.59|11651.59|11651.59|11651.59|0
1643965710000|2022-02-04 09:08:30|11651.38|11651.38|11649.91|11649.91|11651.38|11651.38|11649.91|11649.91|0
1643965720000|2022-02-04 09:08:40|11649.7|11649.7|11649.7|11649.7|11649.7|11649.7|11649.7|11649.7|0
1643965730000|2022-02-04 09:08:50|11649.81|11649.81|11649.46|11649.46|11649.81|11649.81|11649.46|11649.46|0
1643965740000|2022-02-04 09:09:00|11649.52|11649.52|11649.59|11649.59|11649.59|11649.59|11649.52|11649.52|0
1643965750000|2022-02-04 09:09:10|11650.01|11650.01|11650.43|11650.43|11650.43|11650.43|11650.01|11650.01|0
1643965760000|2022-02-04 09:09:20|11651.41|11651.41|11650.19|11650.19|11651.41|11651.41|11650.19|11650.19|0
1643965770000|2022-02-04 09:09:30|11650.69|11650.69|11651.2|11651.2|11651.2|11651.2|11650.69|11650.69|0
1643965780000|2022-02-04 09:09:40|11650.59|11650.59|11648.13|11648.13|11650.59|11650.59|11648.13|11648.13|0
1643965790000|2022-02-04 09:09:50|11649.32|11649.32|11649.32|11649.32|11649.32|11649.32|11649.32|11649.32|0
1643965800000|2022-02-04 09:10:00|11648.94|11648.94|11648.94|11648.94|11648.94|11648.94|11648.94|11648.94|0
1643965820000|2022-02-04 09:10:20|11649.33|11649.33|11649.33|11649.33|11649.33|11649.33|11649.33|11649.33|0
1643965830000|2022-02-04 09:10:30|11650.13|11650.13|11650.13|11650.13|11650.13|11650.13|11650.13|11650.13|0
1643965840000|2022-02-04 09:10:40|11652.59|11652.59|11653.1|11653.1|11653.1|11653.1|11652.59|11652.59|0
1643965860000|2022-02-04 09:11:00|11653.49|11653.49|11655.99|11655.99|11655.99|11655.99|11653.49|11653.49|0
1643965920000|2022-02-04 09:12:00|11655.78|11655.78|11658.37|11658.37|11658.37|11658.37|11655.78|11655.78|0
1643965960000|2022-02-04 09:12:40|11658.36|11658.36|11657.34|11657.34|11658.36|11658.36|11657.34|11657.34|0
1643965970000|2022-02-04 09:12:50|11656.15|11656.15|11655.92|11655.92|11656.15|11656.15|11655.92|11655.92|0
1643965980000|2022-02-04 09:13:00|11656.13|11656.13|11656.25|11656.25|11656.25|11656.25|11656.13|11656.13|0
1643965990000|2022-02-04 09:13:10|11656.65|11656.65|11656.65|11656.65|11656.65|11656.65|11656.65|11656.65|0
1643966010000|2022-02-04 09:13:30|11657.63|11657.63|11657.63|11657.63|11657.63|11657.63|11657.63|11657.63|0
1643966020000|2022-02-04 09:13:40|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|0
1643966050000|2022-02-04 09:14:10|11655.75|11655.75|11655.75|11655.75|11655.75|11655.75|11655.75|11655.75|0
1643966060000|2022-02-04 09:14:20|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|0
1643966070000|2022-02-04 09:14:30|11656.79|11656.79|11656.79|11656.79|11656.79|11656.79|11656.79|11656.79|0
1643966080000|2022-02-04 09:14:40|11657.13|11657.13|11656.81|11656.81|11657.79|11657.79|11656.81|11656.81|0
1643966090000|2022-02-04 09:14:50|11657.79|11657.79|11657.79|11657.79|11657.79|11657.79|11657.79|11657.79|0
1643966120000|2022-02-04 09:15:20|11657.39|11657.39|11657.79|11657.79|11657.79|11657.79|11657.39|11657.39|0
1643966130000|2022-02-04 09:15:30|11658.59|11658.59|11658.59|11658.59|11658.59|11658.59|11658.59|11658.59|0
1643966160000|2022-02-04 09:16:00|11659.57|11659.57|11659.41|11659.41|11659.57|11659.57|11659.41|11659.41|0
1643966170000|2022-02-04 09:16:10|11659.29|11659.29|11659.29|11659.29|11659.29|11659.29|11659.29|11659.29|0
1643966190000|2022-02-04 09:16:30|11660.08|11660.08|11660.08|11660.08|11660.08|11660.08|11660.08|11660.08|0
1643966200000|2022-02-04 09:16:40|11659.96|11659.96|11660.36|11660.36|11660.36|11660.36|11659.96|11659.96|0
1643966210000|2022-02-04 09:16:50|11660.6|11660.6|11661.79|11661.79|11661.79|11661.79|11660.6|11660.6|0
1643966220000|2022-02-04 09:17:00|11661.39|11661.39|11663.33|11663.33|11663.33|11663.33|11661.39|11661.39|0
1643966250000|2022-02-04 09:17:30|11663.12|11663.12|11662.48|11662.48|11663.12|11663.12|11662.48|11662.48|0
1643966260000|2022-02-04 09:17:40|11661.96|11661.96|11661.96|11661.96|11661.96|11661.96|11661.96|11661.96|0
1643966270000|2022-02-04 09:17:50|11661.72|11661.72|11660.97|11660.97|11661.72|11661.72|11660.97|11660.97|0
1643966300000|2022-02-04 09:18:20|11660.55|11660.55|11659.8|11659.8|11660.55|11660.55|11659.8|11659.8|0
1643966320000|2022-02-04 09:18:40|11658.62|11658.62|11659.01|11659.01|11659.01|11659.01|11658.62|11658.62|0
1643966370000|2022-02-04 09:19:30|11658.22|11658.22|11658.62|11658.62|11659.01|11659.01|11658.22|11658.22|0
1643966410000|2022-02-04 09:20:10|11658.19|11658.19|11657.56|11657.56|11658.19|11658.19|11657.56|11657.56|0
1643966460000|2022-02-04 09:21:00|11657.96|11657.96|11658.63|11658.63|11658.75|11658.75|11657.96|11657.96|0
1643966470000|2022-02-04 09:21:10|11657.45|11657.45|11651.56|11651.56|11657.45|11657.45|11651.48|11651.48|0
1643966480000|2022-02-04 09:21:20|11651.25|11651.25|11645.97|11645.97|11651.25|11651.25|11645.71|11645.71|0
1643966490000|2022-02-04 09:21:30|11645.79|11645.79|11645.6|11645.6|11645.79|11645.79|11645.58|11645.58|0
1643966510000|2022-02-04 09:21:50|11645.56|11645.56|11645.56|11645.56|11645.56|11645.56|11645.56|11645.56|0
1643966520000|2022-02-04 09:22:00|11645.91|11645.91|11645.38|11645.38|11645.91|11645.91|11645.38|11645.38|0
1643966530000|2022-02-04 09:22:10|11645.8|11645.8|11646.98|11646.98|11646.98|11646.98|11645.8|11645.8|0
1643966550000|2022-02-04 09:22:30|11647.11|11647.11|11646.98|11646.98|11647.11|11647.11|11646.98|11646.98|0
1643966570000|2022-02-04 09:22:50|11646.86|11646.86|11646.62|11646.62|11646.86|11646.86|11646.62|11646.62|0
1643966590000|2022-02-04 09:23:10|11646.42|11646.42|11646.54|11646.54|11646.54|11646.54|11646.42|11646.42|0
1643966610000|2022-02-04 09:23:30|11646.42|11646.42|11646.42|11646.42|11646.42|11646.42|11646.42|11646.42|0
1643966620000|2022-02-04 09:23:40|11646.66|11646.66|11646.66|11646.66|11646.66|11646.66|11646.66|11646.66|0
1643966630000|2022-02-04 09:23:50|11647.16|11647.16|11647.16|11647.16|11647.16|11647.16|11647.16|11647.16|0
1643966640000|2022-02-04 09:24:00|11648.36|11648.36|11648.36|11648.36|11648.7|11648.7|11648.36|11648.36|0
1643966650000|2022-02-04 09:24:10|11648.76|11648.76|11648.76|11648.76|11649.15|11649.15|11648.76|11648.76|0
1643966660000|2022-02-04 09:24:20|11649.55|11649.55|11649.55|11649.55|11649.55|11649.55|11649.55|11649.55|0
1643966670000|2022-02-04 09:24:30|11649.67|11649.67|11651.67|11651.67|11651.67|11651.67|11649.67|11649.67|0
1643966690000|2022-02-04 09:24:50|11652.82|11652.82|11652.92|11652.92|11653.9|11653.9|11652.82|11652.82|0
1643966700000|2022-02-04 09:25:00|11653.44|11653.44|11654.41|11654.41|11654.41|11654.41|11653.18|11653.18|0
1643966740000|2022-02-04 09:25:40|11654.07|11654.07|11653.76|11653.76|11654.07|11654.07|11653.76|11653.76|0
1643966750000|2022-02-04 09:25:50|11653.97|11653.97|11654.18|11654.18|11654.18|11654.18|11653.97|11653.97|0
1643966760000|2022-02-04 09:26:00|11654.3|11654.3|11654.42|11654.42|11654.42|11654.42|11654.3|11654.3|0
1643966780000|2022-02-04 09:26:20|11654.02|11654.02|11654.02|11654.02|11654.02|11654.02|11654.02|11654.02|0
1643966790000|2022-02-04 09:26:30|11653.05|11653.05|11653.47|11653.47|11653.47|11653.47|11653.05|11653.05|0
1643966810000|2022-02-04 09:26:50|11654.1|11654.1|11653|11653|11654.1|11654.1|11653|11653|0
1643966820000|2022-02-04 09:27:00|11653.12|11653.12|11653.12|11653.12|11653.12|11653.12|11653.12|11653.12|0
1643966830000|2022-02-04 09:27:10|11653.16|11653.16|11653.16|11653.16|11653.16|11653.16|11653.16|11653.16|0
1643966840000|2022-02-04 09:27:20|11651.2|11651.2|11654.14|11654.14|11654.14|11654.14|11651.2|11651.2|0
1643966850000|2022-02-04 09:27:30|11653.75|11653.75|11654.75|11654.75|11655.93|11655.93|11653.75|11653.75|0
1643966860000|2022-02-04 09:27:40|11653.77|11653.77|11653.69|11653.69|11653.77|11653.77|11651.81|11651.81|0
1643966870000|2022-02-04 09:27:50|11653.9|11653.9|11653.9|11653.9|11653.9|11653.9|11653.9|11653.9|0
1643966880000|2022-02-04 09:28:00|11654.11|11654.11|11653.9|11653.9|11654.11|11654.11|11652.92|11652.92|0
1643966900000|2022-02-04 09:28:20|11653.5|11653.5|11652.52|11652.52|11653.5|11653.5|11652.52|11652.52|0
1643966910000|2022-02-04 09:28:30|11652.4|11652.4|11652.4|11652.4|11652.4|11652.4|11652.4|11652.4|0
1643966940000|2022-02-04 09:29:00|11652.28|11652.28|11652.28|11652.28|11652.28|11652.28|11652.28|11652.28|0
1643966950000|2022-02-04 09:29:10|11651.27|11651.27|11651.27|11651.27|11651.27|11651.27|11651.27|11651.27|0
1643966970000|2022-02-04 09:29:30|11650.87|11650.87|11649.9|11649.9|11650.87|11650.87|11649.9|11649.9|0
1643966980000|2022-02-04 09:29:40|11649.68|11649.68|11649.68|11649.68|11649.68|11649.68|11649.68|11649.68|0
1643967000000|2022-02-04 09:30:00|11649.34|11649.34|11649.63|11649.63|11649.84|11649.84|11649.34|11649.34|0
1643967010000|2022-02-04 09:30:10|11648.65|11648.65|11648.65|11648.65|11648.65|11648.65|11648.65|11648.65|0
1643967020000|2022-02-04 09:30:20|11648.57|11648.57|11647.39|11647.39|11648.57|11648.57|11647.39|11647.39|0
1643967040000|2022-02-04 09:30:40|11646.41|11646.41|11646.41|11646.41|11646.41|11646.41|11646.41|11646.41|0
1643967050000|2022-02-04 09:30:50|11645.43|11645.43|11645.43|11645.43|11645.43|11645.43|11645.43|11645.43|0
1643967070000|2022-02-04 09:31:10|11645.07|11645.07|11647.23|11647.23|11647.23|11647.23|11645.07|11645.07|0
1643967080000|2022-02-04 09:31:20|11647.63|11647.63|11647.63|11647.63|11647.63|11647.63|11647.63|11647.63|0
1643967100000|2022-02-04 09:31:40|11648.61|11648.61|11647.6|11647.6|11648.61|11648.61|11647.6|11647.6|0
1643967110000|2022-02-04 09:31:50|11648.82|11648.82|11651.51|11651.51|11651.93|11651.93|11648.82|11648.82|0
1643967120000|2022-02-04 09:32:00|11652.02|11652.02|11654.11|11654.11|11654.11|11654.11|11652.02|11652.02|0
1643967160000|2022-02-04 09:32:40|11654.62|11654.62|11654.62|11654.62|11654.62|11654.62|11654.62|11654.62|0
1643967180000|2022-02-04 09:33:00|11655.6|11655.6|11652.1|11652.1|11655.6|11655.6|11652.1|11652.1|0
1643967190000|2022-02-04 09:33:10|11652.04|11652.04|11649.59|11649.59|11652.04|11652.04|11649.59|11649.59|0
1643967220000|2022-02-04 09:33:40|11649.09|11649.09|11650.22|11650.22|11650.22|11650.22|11649.04|11649.04|0
1643967230000|2022-02-04 09:33:50|11650.02|11650.02|11650.02|11650.02|11650.02|11650.02|11650.02|11650.02|0
1643967240000|2022-02-04 09:34:00|11649.97|11649.97|11649.97|11649.97|11649.97|11649.97|11649.97|11649.97|0
1643967250000|2022-02-04 09:34:10|11649.92|11649.92|11649.97|11649.97|11649.97|11649.97|11649.92|11649.92|0
1643967260000|2022-02-04 09:34:20|11649.92|11649.92|11650.04|11650.04|11650.04|11650.04|11649.92|11649.92|0
1643967300000|2022-02-04 09:35:00|11650.44|11650.44|11654.71|11654.71|11654.71|11654.71|11650.04|11650.04|0
1643967310000|2022-02-04 09:35:10|11655.37|11655.37|11655.37|11655.37|11655.37|11655.37|11655.37|11655.37|0
1643967320000|2022-02-04 09:35:20|11656.56|11656.56|11654.83|11654.83|11656.56|11656.56|11654.83|11654.83|0
1643967330000|2022-02-04 09:35:30|11654.62|11654.62|11654.62|11654.62|11654.62|11654.62|11654.62|11654.62|0
1643967360000|2022-02-04 09:36:00|11651.68|11651.68|11651.68|11651.68|11651.68|11651.68|11651.68|11651.68|0
1643967370000|2022-02-04 09:36:10|11652.66|11652.66|11652.86|11652.86|11652.86|11652.86|11652.66|11652.66|0
1643967380000|2022-02-04 09:36:20|11653.37|11653.37|11653.37|11653.37|11653.37|11653.37|11653.37|11653.37|0
1643967390000|2022-02-04 09:36:30|11653.67|11653.67|11653.67|11653.67|11653.67|11653.67|11653.67|11653.67|0
1643967410000|2022-02-04 09:36:50|11654.86|11654.86|11657.33|11657.33|11657.33|11657.33|11654.86|11654.86|0
1643967420000|2022-02-04 09:37:00|11657.21|11657.21|11658.98|11658.98|11659.16|11659.16|11657.21|11657.21|0
1643967440000|2022-02-04 09:37:20|11658.59|11658.59|11658.59|11658.59|11658.59|11658.59|11658.59|11658.59|0
1643967460000|2022-02-04 09:37:40|11658.93|11658.93|11658.93|11658.93|11658.93|11658.93|11658.93|11658.93|0
1643967490000|2022-02-04 09:38:10|11660.12|11660.12|11659.14|11659.14|11660.12|11660.12|11659.14|11659.14|0
1643967500000|2022-02-04 09:38:20|11659.94|11659.94|11659.94|11659.94|11659.94|11659.94|11659.94|11659.94|0
1643967510000|2022-02-04 09:38:30|11660.06|11660.06|11663.18|11663.18|11663.18|11663.18|11660.06|11660.06|0
1643967520000|2022-02-04 09:38:40|11663.1|11663.1|11664.29|11664.29|11664.29|11664.29|11663.1|11663.1|0
1643967530000|2022-02-04 09:38:50|11664.63|11664.63|11666.59|11666.59|11666.59|11666.59|11664.63|11664.63|0
1643967560000|2022-02-04 09:39:20|11666.35|11666.35|11666.35|11666.35|11666.35|11666.35|11666.35|11666.35|0
1643967580000|2022-02-04 09:39:40|11665.95|11665.95|11665.95|11665.95|11665.95|11665.95|11665.95|11665.95|0
1643967590000|2022-02-04 09:39:50|11664.97|11664.97|11663.99|11663.99|11664.97|11664.97|11663.99|11663.99|0
1643967600000|2022-02-04 09:40:00|11663.87|11663.87|11661.82|11661.82|11663.87|11663.87|11661.82|11661.82|0
1643967610000|2022-02-04 09:40:10|11660.63|11660.63|11660.51|11660.51|11660.63|11660.63|11660.51|11660.51|0
1643967650000|2022-02-04 09:40:50|11660.39|11660.39|11660.39|11660.39|11660.39|11660.39|11660.39|11660.39|0
1643967670000|2022-02-04 09:41:10|11660.15|11660.15|11660.15|11660.15|11660.15|11660.15|11660.15|11660.15|0
1643967700000|2022-02-04 09:41:40|11659.94|11659.94|11661.25|11661.25|11661.25|11661.25|11659.94|11659.94|0
1643967710000|2022-02-04 09:41:50|11660.9|11660.9|11661.12|11661.12|11661.33|11661.33|11660.9|11660.9|0
1643967720000|2022-02-04 09:42:00|11658.18|11658.18|11658.18|11658.18|11658.18|11658.18|11658.18|11658.18|0
1643967730000|2022-02-04 09:42:10|11656.99|11656.99|11656.75|11656.75|11656.99|11656.99|11656.75|11656.75|0
1643967740000|2022-02-04 09:42:20|11656.33|11656.33|11653.71|11653.71|11656.33|11656.33|11653.71|11653.71|0
1643967760000|2022-02-04 09:42:40|11652.53|11652.53|11652.53|11652.53|11652.53|11652.53|11652.53|11652.53|0
1643967780000|2022-02-04 09:43:00|11652.3|11652.3|11652.3|11652.3|11652.3|11652.3|11652.3|11652.3|0
1643967800000|2022-02-04 09:43:20|11652.18|11652.18|11651.04|11651.04|11652.18|11652.18|11651.04|11651.04|0
1643967820000|2022-02-04 09:43:40|11650.93|11650.93|11650.93|11650.93|11650.93|11650.93|11650.93|11650.93|0
1643967850000|2022-02-04 09:44:10|11651.91|11651.91|11654.37|11654.37|11654.37|11654.37|11651.91|11651.91|0
1643967870000|2022-02-04 09:44:30|11654.92|11654.92|11656.35|11656.35|11656.35|11656.35|11654.92|11654.92|0
1643967890000|2022-02-04 09:44:50|11656.85|11656.85|11656.85|11656.85|11656.85|11656.85|11656.85|11656.85|0
1643967900000|2022-02-04 09:45:00|11656.97|11656.97|11656.97|11656.97|11656.97|11656.97|11656.97|11656.97|0
1643967930000|2022-02-04 09:45:30|11656.57|11656.57|11656.57|11656.57|11656.57|11656.57|11656.57|11656.57|0
1643967960000|2022-02-04 09:46:00|11655.39|11655.39|11651.94|11651.94|11655.39|11655.39|11651.94|11651.94|0
1643967970000|2022-02-04 09:46:10|11652.57|11652.57|11652.57|11652.57|11652.57|11652.57|11652.57|11652.57|0
1643968000000|2022-02-04 09:46:40|11653.76|11653.76|11653.76|11653.76|11653.76|11653.76|11653.76|11653.76|0
1643968010000|2022-02-04 09:46:50|11653.89|11653.89|11653.89|11653.89|11653.89|11653.89|11653.89|11653.89|0
1643968020000|2022-02-04 09:47:00|11652.7|11652.7|11653.68|11653.68|11653.68|11653.68|11652.7|11652.7|0
1643968030000|2022-02-04 09:47:10|11655.64|11655.64|11656.83|11656.83|11656.83|11656.83|11655.64|11655.64|0
1643968040000|2022-02-04 09:47:20|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|0
1643968050000|2022-02-04 09:47:30|11657.17|11657.17|11656.96|11656.96|11657.17|11657.17|11656.96|11656.96|0
1643968070000|2022-02-04 09:47:50|11656.61|11656.61|11656.43|11656.43|11656.61|11656.61|11656.27|11656.27|0
1643968110000|2022-02-04 09:48:30|11656.35|11656.35|11656.35|11656.35|11656.35|11656.35|11656.35|11656.35|0
1643968130000|2022-02-04 09:48:50|11656.56|11656.56|11656.56|11656.56|11656.56|11656.56|11656.56|11656.56|0
1643968140000|2022-02-04 09:49:00|11656.76|11656.76|11656.76|11656.76|11656.76|11656.76|11656.76|11656.76|0
1643968190000|2022-02-04 09:49:50|11655.57|11655.57|11655.46|11655.46|11655.57|11655.57|11655.46|11655.46|0
1643968210000|2022-02-04 09:50:10|11655.81|11655.81|11655.81|11655.81|11656.01|11656.01|11655.81|11655.81|0
1643968220000|2022-02-04 09:50:20|11655.69|11655.69|11656.02|11656.02|11656.02|11656.02|11655.69|11655.69|0
1643968230000|2022-02-04 09:50:30|11655.81|11655.81|11654.17|11654.17|11656.02|11656.02|11653.91|11653.91|0
1643968240000|2022-02-04 09:50:40|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|0
1643968250000|2022-02-04 09:50:50|11652.56|11652.56|11652.35|11652.35|11653.54|11653.54|11652.35|11652.35|0
1643968260000|2022-02-04 09:51:00|11652.01|11652.01|11652.3|11652.3|11652.81|11652.81|11652.01|11652.01|0
1643968270000|2022-02-04 09:51:10|11652.07|11652.07|11651.83|11651.83|11652.07|11652.07|11651.83|11651.83|0
1643968280000|2022-02-04 09:51:20|11649.87|11649.87|11649.87|11649.87|11649.87|11649.87|11649.87|11649.87|0
1643968290000|2022-02-04 09:51:30|11649.71|11649.71|11649.71|11649.71|11649.71|11649.71|11649.71|11649.71|0
1643968310000|2022-02-04 09:51:50|11649.5|11649.5|11649.93|11649.93|11649.93|11649.93|11649.5|11649.5|0
1643968330000|2022-02-04 09:52:10|11648.95|11648.95|11648.96|11648.96|11648.96|11648.96|11648.95|11648.95|0
1643968340000|2022-02-04 09:52:20|11647.78|11647.78|11647.78|11647.78|11647.78|11647.78|11647.78|11647.78|0
1643968350000|2022-02-04 09:52:30|11647.57|11647.57|11647.92|11647.92|11647.92|11647.92|11647.57|11647.57|0
1643968360000|2022-02-04 09:52:40|11648.32|11648.32|11648.51|11648.51|11648.72|11648.72|11648.32|11648.32|0
1643968370000|2022-02-04 09:52:50|11648.28|11648.28|11647.08|11647.08|11648.28|11648.28|11647.08|11647.08|0
1643968380000|2022-02-04 09:53:00|11646.1|11646.1|11646.1|11646.1|11646.1|11646.1|11646.1|11646.1|0
1643968390000|2022-02-04 09:53:10|11647.29|11647.29|11647.33|11647.33|11647.33|11647.33|11647.29|11647.29|0
1643968400000|2022-02-04 09:53:20|11647.29|11647.29|11647.29|11647.29|11647.29|11647.29|11647.29|11647.29|0
1643968410000|2022-02-04 09:53:30|11647.33|11647.33|11645.97|11645.97|11647.33|11647.33|11645.97|11645.97|0
1643968420000|2022-02-04 09:53:40|11647.15|11647.15|11647.15|11647.15|11647.15|11647.15|11647.15|11647.15|0
1643968490000|2022-02-04 09:54:50|11647.5|11647.5|11647.5|11647.5|11647.5|11647.5|11647.5|11647.5|0
1643968520000|2022-02-04 09:55:20|11646.98|11646.98|11644.47|11644.47|11646.98|11646.98|11644.47|11644.47|0
1643968530000|2022-02-04 09:55:30|11644.73|11644.73|11644.73|11644.73|11644.73|11644.73|11644.73|11644.73|0
1643968540000|2022-02-04 09:55:40|11644.99|11644.99|11644.99|11644.99|11644.99|11644.99|11644.99|11644.99|0
1643968550000|2022-02-04 09:55:50|11644.59|11644.59|11644.59|11644.59|11644.59|11644.59|11644.59|11644.59|0
1643968560000|2022-02-04 09:56:00|11643.61|11643.61|11644.19|11644.19|11644.19|11644.19|11643.61|11643.61|0
1643968620000|2022-02-04 09:57:00|11643.21|11643.21|11644.19|11644.19|11644.19|11644.19|11643.21|11643.21|0
1643968640000|2022-02-04 09:57:20|11644.07|11644.07|11642.83|11642.83|11644.07|11644.07|11642.83|11642.83|0
1643968650000|2022-02-04 09:57:30|11642.43|11642.43|11642.43|11642.43|11642.43|11642.43|11642.43|11642.43|0
1643968660000|2022-02-04 09:57:40|11642.2|11642.2|11642.67|11642.67|11642.67|11642.67|11642.2|11642.2|0
1643968670000|2022-02-04 09:57:50|11642.55|11642.55|11642.21|11642.21|11642.55|11642.55|11642.21|11642.21|0
1643968680000|2022-02-04 09:58:00|11642.33|11642.33|11641.34|11641.34|11642.33|11642.33|11641.34|11641.34|0
1643968720000|2022-02-04 09:58:40|11641.13|11641.13|11640.93|11640.93|11641.13|11641.13|11640.93|11640.93|0
1643968730000|2022-02-04 09:58:50|11641.33|11641.33|11641.8|11641.8|11641.8|11641.8|11640.82|11640.82|0
1643968740000|2022-02-04 09:59:00|11642.01|11642.01|11642.01|11642.01|11642.01|11642.01|11642.01|11642.01|0
1643968750000|2022-02-04 09:59:10|11642.71|11642.71|11642.71|11642.71|11642.71|11642.71|11642.71|11642.71|0
1643968770000|2022-02-04 09:59:30|11643.89|11643.89|11643.89|11643.89|11643.89|11643.89|11643.89|11643.89|0
1643968780000|2022-02-04 09:59:40|11644.29|11644.29|11643.48|11643.48|11644.29|11644.29|11643.48|11643.48|0
1643968790000|2022-02-04 09:59:50|11644.46|11644.46|11644.46|11644.46|11644.46|11644.46|11644.46|11644.46|0
1643968830000|2022-02-04 10:00:30|11644.25|11644.25|11644.05|11644.05|11644.25|11644.25|11644.05|11644.05|0
1643968840000|2022-02-04 10:00:40|11643.92|11643.92|11641.05|11641.05|11643.92|11643.92|11641.05|11641.05|0
1643968850000|2022-02-04 10:00:50|11640.7|11640.7|11640.07|11640.07|11640.7|11640.7|11640.07|11640.07|0
1643968860000|2022-02-04 10:01:00|11640.19|11640.19|11640.43|11640.43|11640.43|11640.43|11640.19|11640.19|0
1643968870000|2022-02-04 10:01:10|11640.69|11640.69|11640.69|11640.69|11640.69|11640.69|11640.69|11640.69|0
1643968890000|2022-02-04 10:01:30|11640.86|11640.86|11641.66|11641.66|11641.66|11641.66|11640.86|11640.86|0
1643968900000|2022-02-04 10:01:40|11641.87|11641.87|11641.87|11641.87|11641.87|11641.87|11641.87|11641.87|0
1643968920000|2022-02-04 10:02:00|11643.06|11643.06|11643.38|11643.38|11643.38|11643.38|11643.06|11643.06|0
1643968930000|2022-02-04 10:02:10|11643.26|11643.26|11643.26|11643.26|11643.26|11643.26|11643.26|11643.26|0
1643968950000|2022-02-04 10:02:30|11643.49|11643.49|11643.49|11643.49|11643.49|11643.49|11643.49|11643.49|0
1643968960000|2022-02-04 10:02:40|11643.83|11643.83|11642.65|11642.65|11643.83|11643.83|11642.65|11642.65|0
1643968970000|2022-02-04 10:02:50|11642.15|11642.15|11639.67|11639.67|11642.15|11642.15|11639.67|11639.67|0
1643968980000|2022-02-04 10:03:00|11639.59|11639.59|11639.47|11639.47|11639.59|11639.59|11639.47|11639.47|0
1643968990000|2022-02-04 10:03:10|11639.07|11639.07|11639.53|11639.53|11640.37|11640.37|11639.07|11639.07|0
1643969000000|2022-02-04 10:03:20|11639.37|11639.37|11638.84|11638.84|11639.37|11639.37|11638.84|11638.84|0
1643969110000|2022-02-04 10:05:10|11638.69|11638.69|11636.5|11636.5|11638.69|11638.69|11636.5|11636.5|0
1643969120000|2022-02-04 10:05:20|11636.43|11636.43|11636.76|11636.76|11636.76|11636.76|11636.36|11636.36|0
1643969130000|2022-02-04 10:05:30|11635.78|11635.78|11634.39|11634.39|11635.78|11635.78|11634.28|11634.28|0
1643969140000|2022-02-04 10:05:40|11634.27|11634.27|11633.75|11633.75|11634.27|11634.27|11633.75|11633.75|0
1643969150000|2022-02-04 10:05:50|11634.73|11634.73|11634.73|11634.73|11634.73|11634.73|11634.73|11634.73|0
1643969160000|2022-02-04 10:06:00|11633.54|11633.54|11633.54|11633.54|11633.54|11633.54|11633.54|11633.54|0
1643969170000|2022-02-04 10:06:10|11633.45|11633.45|11633.45|11633.45|11633.45|11633.45|11633.45|11633.45|0
1643969180000|2022-02-04 10:06:20|11631.92|11631.92|11631.28|11631.28|11631.92|11631.92|11631.28|11631.28|0
1643969190000|2022-02-04 10:06:30|11630.88|11630.88|11631.28|11631.28|11631.28|11631.28|11630.88|11630.88|0
1643969210000|2022-02-04 10:06:50|11630.3|11630.3|11627.88|11627.88|11630.3|11630.3|11627.88|11627.88|0
1643969220000|2022-02-04 10:07:00|11627.49|11627.49|11627.49|11627.49|11627.49|11627.49|11627.49|11627.49|0
1643969230000|2022-02-04 10:07:10|11627.73|11627.73|11627.73|11627.73|11627.73|11627.73|11627.73|11627.73|0
1643969250000|2022-02-04 10:07:30|11627.42|11627.42|11627.61|11627.61|11627.61|11627.61|11627.11|11627.11|0
1643969260000|2022-02-04 10:07:40|11628.01|11628.01|11629.2|11629.2|11629.2|11629.2|11628.01|11628.01|0
1643969270000|2022-02-04 10:07:50|11629.83|11629.83|11629.71|11629.71|11629.83|11629.83|11629.71|11629.71|0
1643969280000|2022-02-04 10:08:00|11629.83|11629.83|11629.83|11629.83|11629.83|11629.83|11629.83|11629.83|0
1643969290000|2022-02-04 10:08:10|11630.81|11630.81|11630.81|11630.81|11630.81|11630.81|11630.81|11630.81|0
1643969300000|2022-02-04 10:08:20|11631.21|11631.21|11631.65|11631.65|11631.65|11631.65|11631.21|11631.21|0
1643969310000|2022-02-04 10:08:30|11632.84|11632.84|11633.89|11633.89|11633.89|11633.89|11632.84|11632.84|0
1643969320000|2022-02-04 10:08:40|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|0
1643969330000|2022-02-04 10:08:50|11633.55|11633.55|11633.55|11633.55|11633.55|11633.55|11633.55|11633.55|0
1643969350000|2022-02-04 10:09:10|11633.29|11633.29|11633.55|11633.55|11633.55|11633.55|11633.29|11633.29|0
1643969360000|2022-02-04 10:09:20|11631.6|11631.6|11631.74|11631.74|11631.74|11631.74|11629.64|11629.64|0
1643969370000|2022-02-04 10:09:30|11629.78|11629.78|11629.99|11629.99|11631.74|11631.74|11629.78|11629.78|0
1643969380000|2022-02-04 10:09:40|11630.1|11630.1|11630.1|11630.1|11631.08|11631.08|11630.1|11630.1|0
1643969390000|2022-02-04 10:09:50|11631.08|11631.08|11630.1|11630.1|11631.08|11631.08|11630.1|11630.1|0
1643969400000|2022-02-04 10:10:00|11630.03|11630.03|11632.23|11632.23|11632.23|11632.23|11630.03|11630.03|0
1643969410000|2022-02-04 10:10:10|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|0
1643969420000|2022-02-04 10:10:20|11631.9|11631.9|11631.9|11631.9|11631.9|11631.9|11631.9|11631.9|0
1643969440000|2022-02-04 10:10:40|11631.64|11631.64|11631.64|11631.64|11631.64|11631.64|11631.64|11631.64|0
1643969450000|2022-02-04 10:10:50|11631.9|11631.9|11631.9|11631.9|11631.9|11631.9|11631.9|11631.9|0
1643969480000|2022-02-04 10:11:20|11630.71|11630.71|11630.71|11630.71|11630.71|11630.71|11630.71|11630.71|0
1643969530000|2022-02-04 10:12:10|11631.22|11631.22|11631.72|11631.72|11631.72|11631.72|11631.22|11631.22|0
1643969550000|2022-02-04 10:12:30|11631.32|11631.32|11631.32|11631.32|11631.32|11631.32|11631.32|11631.32|0
1643969560000|2022-02-04 10:12:40|11631.83|11631.83|11631.83|11631.83|11631.83|11631.83|11631.83|11631.83|0
1643969570000|2022-02-04 10:12:50|11633.36|11633.36|11632.38|11632.38|11633.36|11633.36|11632.38|11632.38|0
1643969580000|2022-02-04 10:13:00|11632.54|11632.54|11633.73|11633.73|11633.73|11633.73|11632.54|11632.54|0
1643969620000|2022-02-04 10:13:40|11633.39|11633.39|11633.39|11633.39|11633.39|11633.39|11633.39|11633.39|0
1643969630000|2022-02-04 10:13:50|11633.01|11633.01|11631.24|11631.24|11633.01|11633.01|11630.84|11630.84|0
1643969640000|2022-02-04 10:14:00|11631.64|11631.64|11631.92|11631.92|11632.04|11632.04|11631.64|11631.64|0
1643969660000|2022-02-04 10:14:20|11631.71|11631.71|11633.04|11633.04|11633.04|11633.04|11631.71|11631.71|0
1643969670000|2022-02-04 10:14:30|11632.83|11632.83|11631.85|11631.85|11632.83|11632.83|11631.85|11631.85|0
1643969680000|2022-02-04 10:14:40|11631.22|11631.22|11631.43|11631.43|11631.43|11631.43|11631.22|11631.22|0
1643969690000|2022-02-04 10:14:50|11632.41|11632.41|11631.91|11631.91|11632.41|11632.41|11631.91|11631.91|0
1643969700000|2022-02-04 10:15:00|11632.31|11632.31|11633.5|11633.5|11633.5|11633.5|11632.31|11632.31|0
1643969760000|2022-02-04 10:16:00|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|0
1643969780000|2022-02-04 10:16:20|11632.92|11632.92|11632.92|11632.92|11632.92|11632.92|11632.66|11632.66|0
1643969790000|2022-02-04 10:16:30|11632.52|11632.52|11632.52|11632.52|11632.52|11632.52|11632.52|11632.52|0
1643969850000|2022-02-04 10:17:30|11632.18|11632.18|11632.02|11632.02|11632.18|11632.18|11632.02|11632.02|0
1643969900000|2022-02-04 10:18:20|11630.84|11630.84|11631.04|11631.04|11631.04|11631.04|11630.84|11630.84|0
1643969930000|2022-02-04 10:18:50|11632.02|11632.02|11631.6|11631.6|11632.02|11632.02|11631.6|11631.6|0
1643969940000|2022-02-04 10:19:00|11630.62|11630.62|11630.62|11630.62|11630.62|11630.62|11630.62|11630.62|0
1643969950000|2022-02-04 10:19:10|11630.82|11630.82|11630.82|11630.82|11630.82|11630.82|11630.82|11630.82|0
1643969970000|2022-02-04 10:19:30|11632.01|11632.01|11632.01|11632.01|11632.01|11632.01|11632.01|11632.01|0
1643969980000|2022-02-04 10:19:40|11632.41|11632.41|11632.41|11632.41|11632.41|11632.41|11632.41|11632.41|0
1643969990000|2022-02-04 10:19:50|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|0
1643970030000|2022-02-04 10:20:30|11633.18|11633.18|11632.76|11632.76|11633.18|11633.18|11632.55|11632.55|0
1643970040000|2022-02-04 10:20:40|11633.06|11633.06|11632.99|11632.99|11633.27|11633.27|11632.99|11632.99|0
1643970050000|2022-02-04 10:20:50|11630.05|11630.05|11629.52|11629.52|11630.05|11630.05|11628.09|11628.09|0
1643970060000|2022-02-04 10:21:00|11629.26|11629.26|11629.52|11629.52|11629.52|11629.52|11629.26|11629.26|0
1643970080000|2022-02-04 10:21:20|11629.19|11629.19|11627.97|11627.97|11629.36|11629.36|11627.97|11627.97|0
1643970090000|2022-02-04 10:21:30|11628.13|11628.13|11628.3|11628.3|11628.3|11628.3|11627.9|11627.9|0
1643970120000|2022-02-04 10:22:00|11628.7|11628.7|11632.7|11632.7|11632.83|11632.83|11628.7|11628.7|0
1643970140000|2022-02-04 10:22:20|11633.1|11633.1|11634.88|11634.88|11634.88|11634.88|11633.1|11633.1|0
1643970150000|2022-02-04 10:22:30|11635.12|11635.12|11635.8|11635.8|11636.19|11636.19|11635|11635|0
1643970160000|2022-02-04 10:22:40|11635.68|11635.68|11635.19|11635.19|11635.68|11635.68|11635.19|11635.19|0
1643970170000|2022-02-04 10:22:50|11635.07|11635.07|11634.95|11634.95|11635.07|11635.07|11634.95|11634.95|0
1643970180000|2022-02-04 10:23:00|11634.16|11634.16|11634.16|11634.16|11634.95|11634.95|11634.16|11634.16|0
1643970230000|2022-02-04 10:23:50|11634.5|11634.5|11640.01|11640.01|11640.01|11640.01|11634.5|11634.5|0
1643970240000|2022-02-04 10:24:00|11639.22|11639.22|11639.22|11639.22|11639.22|11639.22|11639.22|11639.22|0
1643970250000|2022-02-04 10:24:10|11638.58|11638.58|11635.17|11635.17|11639|11639|11635.17|11635.17|0
1643970300000|2022-02-04 10:25:00|11635.52|11635.52|11635.64|11635.64|11636.5|11636.5|11635.52|11635.52|0
1643970360000|2022-02-04 10:26:00|11635.9|11635.9|11636.16|11636.16|11636.16|11636.16|11635.9|11635.9|0
1643970370000|2022-02-04 10:26:10|11636.37|11636.37|11636.37|11636.37|11636.37|11636.37|11636.37|11636.37|0
1643970380000|2022-02-04 10:26:20|11636.11|11636.11|11635.7|11635.7|11636.11|11636.11|11634.91|11634.91|0
1643970390000|2022-02-04 10:26:30|11635.3|11635.3|11635.38|11635.38|11635.38|11635.38|11635.04|11635.04|0
1643970400000|2022-02-04 10:26:40|11635.59|11635.59|11635.59|11635.59|11637.54|11637.54|11635.59|11635.59|0
1643970430000|2022-02-04 10:27:10|11635.57|11635.57|11635.17|11635.17|11635.57|11635.57|11635.17|11635.17|0
1643970440000|2022-02-04 10:27:20|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|0
1643970450000|2022-02-04 10:27:30|11635.85|11635.85|11635.85|11635.85|11635.85|11635.85|11635.85|11635.85|0
1643970490000|2022-02-04 10:28:10|11636.06|11636.06|11636.03|11636.03|11636.06|11636.06|11636.03|11636.03|0
1643970520000|2022-02-04 10:28:40|11636.82|11636.82|11636.82|11636.82|11636.82|11636.82|11636.82|11636.82|0
1643970530000|2022-02-04 10:28:50|11636.43|11636.43|11636.63|11636.63|11636.63|11636.63|11636.43|11636.43|0
1643970540000|2022-02-04 10:29:00|11636.23|11636.23|11636.23|11636.23|11636.23|11636.23|11636.23|11636.23|0
1643970560000|2022-02-04 10:29:20|11636.47|11636.47|11636.47|11636.47|11636.47|11636.47|11636.47|11636.47|0
1643970580000|2022-02-04 10:29:40|11636.87|11636.87|11637.67|11637.67|11638.46|11638.46|11636.87|11636.87|0
1643970590000|2022-02-04 10:29:50|11637.46|11637.46|11637.42|11637.42|11637.46|11637.46|11637.42|11637.42|0
1643970600000|2022-02-04 10:30:00|11636.9|11636.9|11636.5|11636.5|11636.9|11636.9|11636.5|11636.5|0
1643970610000|2022-02-04 10:30:10|11635.98|11635.98|11635.98|11635.98|11635.98|11635.98|11635.98|11635.98|0
1643970620000|2022-02-04 10:30:20|11635.86|11635.86|11634.62|11634.62|11635.86|11635.86|11634.62|11634.62|0
1643970630000|2022-02-04 10:30:30|11633.43|11633.43|11633.43|11633.43|11633.43|11633.43|11633.43|11633.43|0
1643970640000|2022-02-04 10:30:40|11634.62|11634.62|11634.79|11634.79|11634.79|11634.79|11634.62|11634.62|0
1643970650000|2022-02-04 10:30:50|11634.73|11634.73|11634.73|11634.73|11634.73|11634.73|11634.73|11634.73|0
1643970660000|2022-02-04 10:31:00|11634.81|11634.81|11633.62|11633.62|11634.81|11634.81|11633.62|11633.62|0
1643970690000|2022-02-04 10:31:30|11633.97|11633.97|11633.62|11633.62|11634.05|11634.05|11633.62|11633.62|0
1643970700000|2022-02-04 10:31:40|11633.12|11633.12|11629.01|11629.01|11633.12|11633.12|11629.01|11629.01|0
1643970710000|2022-02-04 10:31:50|11629.25|11629.25|11628.71|11628.71|11629.25|11629.25|11627.51|11627.51|0
1643970720000|2022-02-04 10:32:00|11628.58|11628.58|11628.58|11628.58|11628.58|11628.58|11627.6|11627.6|0
1643970730000|2022-02-04 10:32:10|11628.37|11628.37|11627.18|11627.18|11628.37|11628.37|11627.18|11627.18|0
1643970740000|2022-02-04 10:32:20|11627.42|11627.42|11626.56|11626.56|11627.54|11627.54|11626.56|11626.56|0
1643970750000|2022-02-04 10:32:30|11627.54|11627.54|11626.99|11626.99|11627.54|11627.54|11626.56|11626.56|0
1643970770000|2022-02-04 10:32:50|11626.68|11626.68|11626.68|11626.68|11626.68|11626.68|11626.68|11626.68|0
1643970800000|2022-02-04 10:33:20|11626.91|11626.91|11628.5|11628.5|11628.5|11628.5|11626.91|11626.91|0
1643970810000|2022-02-04 10:33:30|11628.9|11628.9|11628.9|11628.9|11629.29|11629.29|11628.9|11628.9|0
1643970830000|2022-02-04 10:33:50|11629.11|11629.11|11629.11|11629.11|11629.11|11629.11|11629.11|11629.11|0
1643970850000|2022-02-04 10:34:10|11628.13|11628.13|11628.7|11628.7|11628.7|11628.7|11627.52|11627.52|0
1643970880000|2022-02-04 10:34:40|11628.91|11628.91|11628.91|11628.91|11628.91|11628.91|11628.91|11628.91|0
1643970900000|2022-02-04 10:35:00|11630.1|11630.1|11633.36|11633.36|11633.36|11633.36|11630.1|11630.1|0
1643970930000|2022-02-04 10:35:30|11632.18|11632.18|11632.18|11632.18|11632.18|11632.18|11632.18|11632.18|0
1643970940000|2022-02-04 10:35:40|11632.41|11632.41|11632.41|11632.41|11632.53|11632.53|11632.41|11632.41|0
1643970950000|2022-02-04 10:35:50|11632.21|11632.21|11632.21|11632.21|11632.21|11632.21|11632.21|11632.21|0
1643970970000|2022-02-04 10:36:10|11632.31|11632.31|11632.54|11632.54|11632.54|11632.54|11632.31|11632.31|0
1643971020000|2022-02-04 10:37:00|11631.36|11631.36|11631.36|11631.36|11631.36|11631.36|11631.36|11631.36|0
1643971040000|2022-02-04 10:37:20|11633.31|11633.31|11634.5|11634.5|11634.5|11634.5|11633.31|11633.31|0
1643971070000|2022-02-04 10:37:50|11634.85|11634.85|11634.69|11634.69|11634.85|11634.85|11634.69|11634.69|0
1643971080000|2022-02-04 10:38:00|11635.04|11635.04|11635.04|11635.04|11635.04|11635.04|11635.04|11635.04|0
1643971090000|2022-02-04 10:38:10|11635.28|11635.28|11639.86|11639.86|11639.86|11639.86|11635.28|11635.28|0
1643971100000|2022-02-04 10:38:20|11640.28|11640.28|11640.28|11640.28|11640.28|11640.28|11640.28|11640.28|0
1643971110000|2022-02-04 10:38:30|11640.34|11640.34|11640.34|11640.34|11640.34|11640.34|11640.34|11640.34|0
1643971130000|2022-02-04 10:38:50|11640.21|11640.21|11639.66|11639.66|11640.21|11640.21|11639.66|11639.66|0
1643971140000|2022-02-04 10:39:00|11639.45|11639.45|11639.66|11639.66|11639.66|11639.66|11639.45|11639.45|0
1643971160000|2022-02-04 10:39:20|11640.64|11640.64|11640.85|11640.85|11640.85|11640.85|11640.64|11640.64|0
1643971180000|2022-02-04 10:39:40|11641.83|11641.83|11641.83|11641.83|11641.83|11641.83|11641.83|11641.83|0
1643971190000|2022-02-04 10:39:50|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|0
1643971200000|2022-02-04 10:40:00|11640.41|11640.41|11640.41|11640.41|11640.41|11640.41|11640.41|11640.41|0
1643971210000|2022-02-04 10:40:10|11639.43|11639.43|11639.09|11639.09|11639.43|11639.43|11639.09|11639.09|0
1643971220000|2022-02-04 10:40:20|11638.11|11638.11|11638.11|11638.11|11638.11|11638.11|11638.11|11638.11|0
1643971260000|2022-02-04 10:41:00|11637.94|11637.94|11637.94|11637.94|11637.94|11637.94|11637.94|11637.94|0
1643971270000|2022-02-04 10:41:10|11638.15|11638.15|11641.17|11641.17|11641.17|11641.17|11638.15|11638.15|0
1643971280000|2022-02-04 10:41:20|11641.05|11641.05|11641.05|11641.05|11641.05|11641.05|11641.05|11641.05|0
1643971320000|2022-02-04 10:42:00|11641.28|11641.28|11641.28|11641.28|11641.28|11641.28|11641.28|11641.28|0
1643971340000|2022-02-04 10:42:20|11639.34|11639.34|11634.91|11634.91|11639.34|11639.34|11634.91|11634.91|0
1643971350000|2022-02-04 10:42:30|11634.22|11634.22|11633.87|11633.87|11634.22|11634.22|11633.87|11633.87|0
1643971390000|2022-02-04 10:43:10|11633.66|11633.66|11633.66|11633.66|11633.66|11633.66|11633.66|11633.66|0
1643971410000|2022-02-04 10:43:30|11631.7|11631.7|11630.72|11630.72|11631.7|11631.7|11630.72|11630.72|0
1643971420000|2022-02-04 10:43:40|11630.51|11630.51|11630.51|11630.51|11630.51|11630.51|11630.51|11630.51|0
1643971460000|2022-02-04 10:44:20|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|0
1643971470000|2022-02-04 10:44:30|11629.2|11629.2|11628.8|11628.8|11629.2|11629.2|11628.8|11628.8|0
1643971480000|2022-02-04 10:44:40|11628.49|11628.49|11627.99|11627.99|11628.49|11628.49|11627.99|11627.99|0
1643971500000|2022-02-04 10:45:00|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|0
1643971510000|2022-02-04 10:45:10|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|0
1643971530000|2022-02-04 10:45:30|11629.09|11629.09|11630.62|11630.62|11630.62|11630.62|11629.09|11629.09|0
1643971550000|2022-02-04 10:45:50|11630.83|11630.83|11630.83|11630.83|11630.83|11630.83|11630.83|11630.83|0
1643971570000|2022-02-04 10:46:10|11632.79|11632.79|11632.79|11632.79|11632.79|11632.79|11632.79|11632.79|0
1643971580000|2022-02-04 10:46:20|11632.67|11632.67|11632.55|11632.55|11632.67|11632.67|11632.55|11632.55|0
1643971590000|2022-02-04 10:46:30|11633.74|11633.74|11633.62|11633.62|11633.74|11633.74|11633.62|11633.62|0
1643971600000|2022-02-04 10:46:40|11634.12|11634.12|11636.14|11636.14|11636.14|11636.14|11634.12|11634.12|0
1643971610000|2022-02-04 10:46:50|11635.93|11635.93|11635.93|11635.93|11635.93|11635.93|11635.93|11635.93|0
1643971640000|2022-02-04 10:47:20|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|0
1643971650000|2022-02-04 10:47:30|11634.79|11634.79|11633.78|11633.78|11634.79|11634.79|11633.78|11633.78|0
1643971660000|2022-02-04 10:47:40|11633.57|11633.57|11633.57|11633.57|11633.57|11633.57|11633.57|11633.57|0
1643971670000|2022-02-04 10:47:50|11633.06|11633.06|11634.25|11634.25|11634.25|11634.25|11633.06|11633.06|0
1643971680000|2022-02-04 10:48:00|11634.94|11634.94|11634.94|11634.94|11634.94|11634.94|11634.94|11634.94|0
1643971690000|2022-02-04 10:48:10|11633.6|11633.6|11633.6|11633.6|11633.6|11633.6|11633.6|11633.6|0
1643971720000|2022-02-04 10:48:40|11634.58|11634.58|11634.58|11634.58|11634.58|11634.58|11634.58|11634.58|0
1643971730000|2022-02-04 10:48:50|11634.53|11634.53|11634.53|11634.53|11634.53|11634.53|11634.53|11634.53|0
1643971740000|2022-02-04 10:49:00|11634.41|11634.41|11631.81|11631.81|11634.41|11634.41|11631.81|11631.81|0
1643971750000|2022-02-04 10:49:10|11632.32|11632.32|11632.32|11632.32|11632.32|11632.32|11632.32|11632.32|0
1643971760000|2022-02-04 10:49:20|11631.52|11631.52|11631.52|11631.52|11631.52|11631.52|11631.52|11631.52|0
1643971780000|2022-02-04 10:49:40|11631.92|11631.92|11631.92|11631.92|11631.92|11631.92|11631.92|11631.92|0
1643971790000|2022-02-04 10:49:50|11631.57|11631.57|11631.57|11631.57|11631.57|11631.57|11631.57|11631.57|0
1643971800000|2022-02-04 10:50:00|11631.69|11631.69|11632.03|11632.03|11632.03|11632.03|11631.69|11631.69|0
1643971810000|2022-02-04 10:50:10|11632.53|11632.53|11632.25|11632.25|11632.65|11632.65|11632.25|11632.25|0
1643971820000|2022-02-04 10:50:20|11636.17|11636.17|11639.76|11639.76|11639.76|11639.76|11636.17|11636.17|0
1643971840000|2022-02-04 10:50:40|11640.11|11640.11|11640.48|11640.48|11640.48|11640.48|11640.11|11640.11|0
1643971850000|2022-02-04 10:50:50|11640.15|11640.15|11640.15|11640.15|11640.15|11640.15|11640.15|11640.15|0
1643971860000|2022-02-04 10:51:00|11638.19|11638.19|11637.99|11637.99|11638.19|11638.19|11637.84|11637.84|0
1643971880000|2022-02-04 10:51:20|11638.07|11638.07|11637.17|11637.17|11638.15|11638.15|11637.17|11637.17|0
1643971890000|2022-02-04 10:51:30|11638.35|11638.35|11640.65|11640.65|11640.65|11640.65|11638.35|11638.35|0
1643971910000|2022-02-04 10:51:50|11641.62|11641.62|11644.24|11644.24|11644.24|11644.24|11641.62|11641.62|0
1643971920000|2022-02-04 10:52:00|11644.39|11644.39|11644.47|11644.47|11644.47|11644.47|11644.39|11644.39|0
1643971950000|2022-02-04 10:52:30|11645.65|11645.65|11645.65|11645.65|11645.65|11645.65|11645.65|11645.65|0
1643971980000|2022-02-04 10:53:00|11644.47|11644.47|11643.28|11643.28|11644.47|11644.47|11643.28|11643.28|0
1643972000000|2022-02-04 10:53:20|11643.16|11643.16|11643.16|11643.16|11643.16|11643.16|11643.16|11643.16|0
1643972010000|2022-02-04 10:53:30|11643.51|11643.51|11639.71|11639.71|11643.51|11643.51|11639.71|11639.71|0
1643972020000|2022-02-04 10:53:40|11639.63|11639.63|11639.02|11639.02|11639.63|11639.63|11639.02|11639.02|0
1643972090000|2022-02-04 10:54:50|11638.9|11638.9|11638.9|11638.9|11638.9|11638.9|11638.9|11638.9|0
1643972100000|2022-02-04 10:55:00|11639.3|11639.3|11641.82|11641.82|11642.58|11642.58|11639.3|11639.3|0
1643972120000|2022-02-04 10:55:20|11641.7|11641.7|11641.7|11641.7|11641.7|11641.7|11641.7|11641.7|0
1643972130000|2022-02-04 10:55:30|11641.58|11641.58|11641.25|11641.25|11641.58|11641.58|11641.25|11641.25|0
1643972150000|2022-02-04 10:55:50|11640.74|11640.74|11638.23|11638.23|11640.74|11640.74|11638.23|11638.23|0
1643972160000|2022-02-04 10:56:00|11637.44|11637.44|11637.04|11637.04|11637.44|11637.44|11637.04|11637.04|0
1643972170000|2022-02-04 10:56:10|11636.96|11636.96|11635.78|11635.78|11636.96|11636.96|11635.78|11635.78|0
1643972190000|2022-02-04 10:56:30|11635.38|11635.38|11633.02|11633.02|11635.38|11635.38|11633.02|11633.02|0
1643972200000|2022-02-04 10:56:40|11632.76|11632.76|11630.52|11630.52|11632.76|11632.76|11630.52|11630.52|0
1643972210000|2022-02-04 10:56:50|11630.02|11630.02|11627.64|11627.64|11630.02|11630.02|11627.09|11627.09|0
1643972220000|2022-02-04 10:57:00|11627.85|11627.85|11626.93|11626.93|11627.91|11627.91|11626.93|11626.93|0
1643972230000|2022-02-04 10:57:10|11626.68|11626.68|11626.16|11626.16|11626.68|11626.68|11626.16|11626.16|0
1643972240000|2022-02-04 10:57:20|11625.91|11625.91|11626.7|11626.7|11626.7|11626.7|11625.91|11625.91|0
1643972250000|2022-02-04 10:57:30|11626.91|11626.91|11626.91|11626.91|11626.91|11626.91|11626.91|11626.91|0
1643972270000|2022-02-04 10:57:50|11627.15|11627.15|11627.15|11627.15|11627.15|11627.15|11627.15|11627.15|0
1643972280000|2022-02-04 10:58:00|11628.13|11628.13|11628.13|11628.13|11628.13|11628.13|11628.13|11628.13|0
1643972290000|2022-02-04 10:58:10|11628.6|11628.6|11628.98|11628.98|11628.98|11628.98|11628.6|11628.6|0
1643972310000|2022-02-04 10:58:30|11628.58|11628.58|11628.58|11628.58|11628.58|11628.58|11628.58|11628.58|0
1643972320000|2022-02-04 10:58:40|11628.46|11628.46|11630.06|11630.06|11630.06|11630.06|11628.46|11628.46|0
1643972330000|2022-02-04 10:58:50|11630.27|11630.27|11629.47|11629.47|11630.27|11630.27|11629.47|11629.47|0
1643972340000|2022-02-04 10:59:00|11629.07|11629.07|11628.95|11628.95|11629.07|11629.07|11628.95|11628.95|0
1643972350000|2022-02-04 10:59:10|11628.69|11628.69|11628.69|11628.69|11628.69|11628.69|11628.69|11628.69|0
1643972360000|2022-02-04 10:59:20|11628.29|11628.29|11628.29|11628.29|11628.29|11628.29|11628.29|11628.29|0
1643972370000|2022-02-04 10:59:30|11628.69|11628.69|11628.69|11628.69|11628.69|11628.69|11628.69|11628.69|0
1643972380000|2022-02-04 10:59:40|11628.81|11628.81|11628.81|11628.81|11628.81|11628.81|11628.81|11628.81|0
1643972390000|2022-02-04 10:59:50|11627.83|11627.83|11628.81|11628.81|11628.81|11628.81|11627.83|11627.83|0
1643972400000|2022-02-04 11:00:00|11628.93|11628.93|11627.75|11627.75|11628.93|11628.93|11627.75|11627.75|0
1643972410000|2022-02-04 11:00:10|11627.63|11627.63|11626.27|11626.27|11627.75|11627.75|11626.27|11626.27|0
1643972420000|2022-02-04 11:00:20|11626.11|11626.11|11625.85|11625.85|11626.11|11626.11|11625.85|11625.85|0
1643972430000|2022-02-04 11:00:30|11626.25|11626.25|11626.25|11626.25|11626.25|11626.25|11626.25|11626.25|0
1643972440000|2022-02-04 11:00:40|11626.4|11626.4|11625.73|11625.73|11626.4|11626.4|11625.6|11625.6|0
1643972450000|2022-02-04 11:00:50|11625.52|11625.52|11624.54|11624.54|11625.52|11625.52|11624.54|11624.54|0
1643972460000|2022-02-04 11:01:00|11624.66|11624.66|11624.66|11624.66|11624.66|11624.66|11624.66|11624.66|0
1643972480000|2022-02-04 11:01:20|11623.47|11623.47|11623.53|11623.53|11623.53|11623.53|11623.47|11623.47|0
1643972490000|2022-02-04 11:01:30|11623.65|11623.65|11623.65|11623.65|11623.65|11623.65|11623.65|11623.65|0
1643972500000|2022-02-04 11:01:40|11623.28|11623.28|11623.28|11623.28|11623.28|11623.28|11623.28|11623.28|0
1643972510000|2022-02-04 11:01:50|11622.48|11622.48|11624.65|11624.65|11624.65|11624.65|11622.48|11622.48|0
1643972530000|2022-02-04 11:02:10|11624.52|11624.52|11624.19|11624.19|11624.52|11624.52|11624.19|11624.19|0
1643972560000|2022-02-04 11:02:40|11623|11623|11619.11|11619.11|11623|11623|11619.11|11619.11|0
1643972570000|2022-02-04 11:02:50|11618.69|11618.69|11618.78|11618.78|11618.9|11618.9|11618.5|11618.5|0
1643972580000|2022-02-04 11:03:00|11618.74|11618.74|11618.65|11618.65|11618.74|11618.74|11618.65|11618.65|0
1643972590000|2022-02-04 11:03:10|11618.53|11618.53|11618.53|11618.53|11618.53|11618.53|11618.53|11618.53|0
1643972600000|2022-02-04 11:03:20|11618.42|11618.42|11618.29|11618.29|11618.42|11618.42|11618.29|11618.29|0
1643972610000|2022-02-04 11:03:30|11618.08|11618.08|11617.37|11617.37|11618.08|11618.08|11617.37|11617.37|0
1643972620000|2022-02-04 11:03:40|11616.19|11616.19|11616.19|11616.19|11617.37|11617.37|11616.19|11616.19|0
1643972630000|2022-02-04 11:03:50|11616.07|11616.07|11615.9|11615.9|11616.07|11616.07|11615.9|11615.9|0
1643972640000|2022-02-04 11:04:00|11616.02|11616.02|11615.56|11615.56|11616.02|11616.02|11615.56|11615.56|0
1643972660000|2022-02-04 11:04:20|11615.68|11615.68|11615.68|11615.68|11615.68|11615.68|11615.68|11615.68|0
1643972690000|2022-02-04 11:04:50|11615.55|11615.55|11614.38|11614.38|11615.55|11615.55|11613.84|11613.84|0
1643972700000|2022-02-04 11:05:00|11613.19|11613.19|11611.86|11611.86|11613.19|11613.19|11611.86|11611.86|0
1643972710000|2022-02-04 11:05:10|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|0
1643972730000|2022-02-04 11:05:30|11611.64|11611.64|11611.9|11611.9|11611.9|11611.9|11611.64|11611.64|0
1643972760000|2022-02-04 11:06:00|11612.3|11612.3|11614.44|11614.44|11614.44|11614.44|11612.3|11612.3|0
1643972770000|2022-02-04 11:06:10|11613.46|11613.46|11613.62|11613.62|11613.88|11613.88|11613.46|11613.46|0
1643972780000|2022-02-04 11:06:20|11613.36|11613.36|11613.44|11613.44|11613.44|11613.44|11613.36|11613.36|0
1643972790000|2022-02-04 11:06:30|11613.7|11613.7|11613.7|11613.7|11613.7|11613.7|11613.7|11613.7|0
1643972800000|2022-02-04 11:06:40|11613.47|11613.47|11613.47|11613.47|11613.47|11613.47|11613.47|11613.47|0
1643972820000|2022-02-04 11:07:00|11612.67|11612.67|11609.88|11609.88|11612.67|11612.67|11609.88|11609.88|0
1643972830000|2022-02-04 11:07:10|11609.81|11609.81|11610.2|11610.2|11610.2|11610.2|11609.81|11609.81|0
1643972850000|2022-02-04 11:07:30|11609.86|11609.86|11607.9|11607.9|11609.86|11609.86|11607.9|11607.9|0
1643972870000|2022-02-04 11:07:50|11608|11608|11608|11608|11608|11608|11608|11608|0
1643972880000|2022-02-04 11:08:00|11609.19|11609.19|11609.19|11609.19|11609.19|11609.19|11609.19|11609.19|0
1643972920000|2022-02-04 11:08:40|11608|11608|11608|11608|11608|11608|11608|11608|0
1643972930000|2022-02-04 11:08:50|11606.82|11606.82|11606.82|11606.82|11606.82|11606.82|11606.82|11606.82|0
1643972940000|2022-02-04 11:09:00|11607.79|11607.79|11608.98|11608.98|11609.1|11609.1|11607.79|11607.79|0
1643972950000|2022-02-04 11:09:10|11607.79|11607.79|11607.79|11607.79|11607.79|11607.79|11607.79|11607.79|0
1643972960000|2022-02-04 11:09:20|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|0
1643972980000|2022-02-04 11:09:40|11607.33|11607.33|11607.46|11607.46|11607.46|11607.46|11607.33|11607.33|0
1643972990000|2022-02-04 11:09:50|11606.84|11606.84|11606.72|11606.72|11606.84|11606.84|11606.72|11606.72|0
1643973000000|2022-02-04 11:10:00|11604.76|11604.76|11603.57|11603.57|11604.76|11604.76|11603.57|11603.57|0
1643973020000|2022-02-04 11:10:20|11603.41|11603.41|11603.25|11603.25|11603.41|11603.41|11603.25|11603.25|0
1643973040000|2022-02-04 11:10:40|11601.29|11601.29|11596.31|11596.31|11601.29|11601.29|11596.31|11596.31|0
1643973050000|2022-02-04 11:10:50|11596.15|11596.15|11596.83|11596.83|11596.83|11596.83|11596.15|11596.15|0
1643973060000|2022-02-04 11:11:00|11596.57|11596.57|11596.31|11596.31|11596.57|11596.57|11596.31|11596.31|0
1643973070000|2022-02-04 11:11:10|11596.13|11596.13|11595.03|11595.03|11596.13|11596.13|11594.17|11594.17|0
1643973100000|2022-02-04 11:11:40|11594.95|11594.95|11594.95|11594.95|11594.95|11594.95|11594.95|11594.95|0
1643973110000|2022-02-04 11:11:50|11594.15|11594.15|11594.15|11594.15|11594.15|11594.15|11594.15|11594.15|0
1643973120000|2022-02-04 11:12:00|11593.17|11593.17|11593.17|11593.17|11593.17|11593.17|11593.17|11593.17|0
1643973130000|2022-02-04 11:12:10|11592.94|11592.94|11588.73|11588.73|11592.94|11592.94|11587.75|11587.75|0
1643973140000|2022-02-04 11:12:20|11589.07|11589.07|11588.81|11588.81|11589.07|11589.07|11588.81|11588.81|0
1643973160000|2022-02-04 11:12:40|11588.6|11588.6|11588.6|11588.6|11588.6|11588.6|11588.6|11588.6|0
1643973170000|2022-02-04 11:12:50|11588.44|11588.44|11588.4|11588.4|11588.66|11588.66|11588.4|11588.4|0
1643973180000|2022-02-04 11:13:00|11588.66|11588.66|11586.26|11586.26|11588.66|11588.66|11586.26|11586.26|0
1643973200000|2022-02-04 11:13:20|11585.83|11585.83|11582.58|11582.58|11585.83|11585.83|11582.58|11582.58|0
1643973210000|2022-02-04 11:13:30|11582.41|11582.41|11582.41|11582.41|11582.41|11582.41|11582.41|11582.41|0
1643973220000|2022-02-04 11:13:40|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|0
1643973230000|2022-02-04 11:13:50|11581.17|11581.17|11580.78|11580.78|11581.17|11581.17|11580.78|11580.78|0
1643973240000|2022-02-04 11:14:00|11579.59|11579.59|11579.59|11579.59|11579.59|11579.59|11579.59|11579.59|0
1643973260000|2022-02-04 11:14:20|11579.46|11579.46|11578.18|11578.18|11579.59|11579.59|11578.18|11578.18|0
1643973270000|2022-02-04 11:14:30|11577.66|11577.66|11577.16|11577.16|11577.66|11577.66|11577.16|11577.16|0
1643973300000|2022-02-04 11:15:00|11577.05|11577.05|11577.07|11577.07|11577.07|11577.07|11577.05|11577.05|0
1643973310000|2022-02-04 11:15:10|11576.67|11576.67|11576.18|11576.18|11576.67|11576.67|11575.88|11575.88|0
1643973320000|2022-02-04 11:15:20|11575.92|11575.92|11575.79|11575.79|11575.92|11575.92|11575.79|11575.79|0
1643973330000|2022-02-04 11:15:30|11575.53|11575.53|11574.35|11574.35|11575.53|11575.53|11574.35|11574.35|0
1643973340000|2022-02-04 11:15:40|11575.32|11575.32|11575.32|11575.32|11575.32|11575.32|11575.32|11575.32|0
1643973350000|2022-02-04 11:15:50|11575.58|11575.58|11575.58|11575.58|11575.79|11575.79|11575.58|11575.58|0
1643973360000|2022-02-04 11:16:00|11575.95|11575.95|11578|11578|11578.66|11578.66|11575.95|11575.95|0
1643973370000|2022-02-04 11:16:10|11577.79|11577.79|11579.23|11579.23|11579.23|11579.23|11577.79|11577.79|0
1643973380000|2022-02-04 11:16:20|11580.21|11580.21|11582.05|11582.05|11582.05|11582.05|11580.21|11580.21|0
1643973390000|2022-02-04 11:16:30|11582.09|11582.09|11582.09|11582.09|11582.09|11582.09|11582.09|11582.09|0
1643973400000|2022-02-04 11:16:40|11582.34|11582.34|11583.11|11583.11|11583.11|11583.11|11582.34|11582.34|0
1643973410000|2022-02-04 11:16:50|11583.31|11583.31|11583.69|11583.69|11583.69|11583.69|11583.31|11583.31|0
1643973420000|2022-02-04 11:17:00|11583.85|11583.85|11583.59|11583.59|11583.85|11583.85|11583.59|11583.59|0
1643973430000|2022-02-04 11:17:10|11583.01|11583.01|11581.83|11581.83|11583.01|11583.01|11581.83|11581.83|0
1643973440000|2022-02-04 11:17:20|11581.79|11581.79|11581.63|11581.63|11581.83|11581.83|11581.63|11581.63|0
1643973450000|2022-02-04 11:17:30|11581.37|11581.37|11581.37|11581.37|11581.37|11581.37|11581.37|11581.37|0
1643973460000|2022-02-04 11:17:40|11580.96|11580.96|11580.96|11580.96|11580.96|11580.96|11580.96|11580.96|0
1643973490000|2022-02-04 11:18:10|11580.16|11580.16|11580.56|11580.56|11580.56|11580.56|11580.16|11580.16|0
1643973500000|2022-02-04 11:18:20|11580.68|11580.68|11580.46|11580.46|11580.8|11580.8|11580.3|11580.3|0
1643973540000|2022-02-04 11:19:00|11579.67|11579.67|11579.27|11579.27|11579.67|11579.67|11579.27|11579.27|0
1643973550000|2022-02-04 11:19:10|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|11579.35|0
1643973560000|2022-02-04 11:19:20|11578.16|11578.16|11578.49|11578.49|11578.49|11578.49|11578.16|11578.16|0
1643973570000|2022-02-04 11:19:30|11578.8|11578.8|11578.64|11578.64|11578.8|11578.8|11578.64|11578.64|0
1643973580000|2022-02-04 11:19:40|11579|11579|11579|11579|11579|11579|11579|11579|0
1643973600000|2022-02-04 11:20:00|11578.74|11578.74|11578.59|11578.59|11578.85|11578.85|11578.59|11578.59|0
1643973640000|2022-02-04 11:20:40|11578.72|11578.72|11580.68|11580.68|11580.68|11580.68|11578.72|11578.72|0
1643973660000|2022-02-04 11:21:00|11580.28|11580.28|11577.48|11577.48|11580.44|11580.44|11577.48|11577.48|0
1643973670000|2022-02-04 11:21:10|11577.22|11577.22|11575.35|11575.35|11577.22|11577.22|11575.14|11575.14|0
1643973690000|2022-02-04 11:21:30|11575.09|11575.09|11575.09|11575.09|11575.09|11575.09|11575.09|11575.09|0
1643973700000|2022-02-04 11:21:40|11575.5|11575.5|11575.5|11575.5|11575.5|11575.5|11575.5|11575.5|0
1643973720000|2022-02-04 11:22:00|11574.31|11574.31|11574.31|11574.31|11574.31|11574.31|11574.31|11574.31|0
1643973740000|2022-02-04 11:22:20|11575.5|11575.5|11574.94|11574.94|11575.5|11575.5|11574.31|11574.31|0
1643973750000|2022-02-04 11:22:30|11575.35|11575.35|11574.55|11574.55|11575.35|11575.35|11574.55|11574.55|0
1643973760000|2022-02-04 11:22:40|11574.15|11574.15|11574.15|11574.15|11574.15|11574.15|11574.15|11574.15|0
1643973770000|2022-02-04 11:22:50|11574.36|11574.36|11574.36|11574.36|11574.36|11574.36|11574.36|11574.36|0
1643973780000|2022-02-04 11:23:00|11573.17|11573.17|11573.17|11573.17|11573.17|11573.17|11573.17|11573.17|0
1643973790000|2022-02-04 11:23:10|11574.36|11574.36|11577.38|11577.38|11577.96|11577.96|11574.36|11574.36|0
1643973820000|2022-02-04 11:23:40|11577.12|11577.12|11574.77|11574.77|11577.12|11577.12|11574.7|11574.7|0
1643973830000|2022-02-04 11:23:50|11574.37|11574.37|11576.58|11576.58|11576.58|11576.58|11574.25|11574.25|0
1643973840000|2022-02-04 11:24:00|11575.4|11575.4|11575.4|11575.4|11575.4|11575.4|11575.4|11575.4|0
1643973850000|2022-02-04 11:24:10|11575.73|11575.73|11575.74|11575.74|11575.74|11575.74|11575.4|11575.4|0
1643973860000|2022-02-04 11:24:20|11575.91|11575.91|11574.93|11574.93|11576.08|11576.08|11574.93|11574.93|0
1643973870000|2022-02-04 11:24:30|11574.76|11574.76|11574.6|11574.6|11574.76|11574.76|11574.6|11574.6|0
1643973880000|2022-02-04 11:24:40|11574.76|11574.76|11574.6|11574.6|11574.76|11574.76|11574.6|11574.6|0
1643973890000|2022-02-04 11:24:50|11574.5|11574.5|11574.5|11574.5|11574.5|11574.5|11574.5|11574.5|0
1643973900000|2022-02-04 11:25:00|11574.33|11574.33|11574.16|11574.16|11574.33|11574.33|11574.16|11574.16|0
1643973910000|2022-02-04 11:25:10|11574.28|11574.28|11579.61|11579.61|11579.61|11579.61|11574.16|11574.16|0
1643973920000|2022-02-04 11:25:20|11579.82|11579.82|11580.72|11580.72|11580.72|11580.72|11579.61|11579.61|0
1643973930000|2022-02-04 11:25:30|11579.54|11579.54|11580.8|11580.8|11580.8|11580.8|11579.54|11579.54|0
1643973940000|2022-02-04 11:25:40|11579.62|11579.62|11579.14|11579.14|11579.62|11579.62|11579.14|11579.14|0
1643973950000|2022-02-04 11:25:50|11578.75|11578.75|11578.58|11578.58|11578.75|11578.75|11578.58|11578.58|0
1643973960000|2022-02-04 11:26:00|11579.77|11579.77|11581.09|11581.09|11581.09|11581.09|11579.77|11579.77|0
1643973970000|2022-02-04 11:26:10|11580.85|11580.85|11580.33|11580.33|11580.85|11580.85|11580.33|11580.33|0
1643973980000|2022-02-04 11:26:20|11580.21|11580.21|11580.09|11580.09|11580.21|11580.21|11580.09|11580.09|0
1643973990000|2022-02-04 11:26:30|11579.83|11579.83|11579.83|11579.83|11579.83|11579.83|11579.83|11579.83|0
1643974000000|2022-02-04 11:26:40|11579.7|11579.7|11579.7|11579.7|11579.7|11579.7|11579.7|11579.7|0
1643974010000|2022-02-04 11:26:50|11579.82|11579.82|11579.82|11579.82|11579.82|11579.82|11579.82|11579.82|0
1643974020000|2022-02-04 11:27:00|11579.58|11579.58|11587.51|11587.51|11587.51|11587.51|11579.37|11579.37|0
1643974030000|2022-02-04 11:27:10|11587.72|11587.72|11587.72|11587.72|11587.72|11587.72|11587.72|11587.72|0
1643974050000|2022-02-04 11:27:30|11588.9|11588.9|11588.9|11588.9|11588.9|11588.9|11588.9|11588.9|0
1643974060000|2022-02-04 11:27:40|11589.88|11589.88|11589.88|11589.88|11589.88|11589.88|11589.88|11589.88|0
1643974070000|2022-02-04 11:27:50|11590|11590|11590.44|11590.44|11590.56|11590.56|11590|11590|0
1643974080000|2022-02-04 11:28:00|11590.55|11590.55|11590.68|11590.68|11590.68|11590.68|11590.55|11590.55|0
1643974090000|2022-02-04 11:28:10|11591.09|11591.09|11593.22|11593.22|11593.22|11593.22|11591.09|11591.09|0
1643974100000|2022-02-04 11:28:20|11592.96|11592.96|11592.96|11592.96|11592.96|11592.96|11592.96|11592.96|0
1643974110000|2022-02-04 11:28:30|11592.54|11592.54|11592.7|11592.7|11592.7|11592.7|11592.54|11592.54|0
1643974130000|2022-02-04 11:28:50|11592.83|11592.83|11592.99|11592.99|11592.99|11592.99|11592.83|11592.83|0
1643974140000|2022-02-04 11:29:00|11593.2|11593.2|11593.72|11593.72|11593.72|11593.72|11593.2|11593.2|0
1643974160000|2022-02-04 11:29:20|11593.59|11593.59|11594.94|11594.94|11594.94|11594.94|11593.59|11593.59|0
1643974170000|2022-02-04 11:29:30|11595.37|11595.37|11595.37|11595.37|11595.37|11595.37|11595.37|11595.37|0
1643974190000|2022-02-04 11:29:50|11595.25|11595.25|11595.25|11595.25|11595.25|11595.25|11595.25|11595.25|0
1643974200000|2022-02-04 11:30:00|11594.99|11594.99|11593.59|11593.59|11594.99|11594.99|11593.19|11593.19|0
1643974210000|2022-02-04 11:30:10|11593.7|11593.7|11594.1|11594.1|11594.1|11594.1|11593.7|11593.7|0
1643974220000|2022-02-04 11:30:20|11593.58|11593.58|11593.58|11593.58|11593.58|11593.58|11593.58|11593.58|0
1643974250000|2022-02-04 11:30:50|11593.32|11593.32|11593.32|11593.32|11593.32|11593.32|11593.32|11593.32|0
1643974260000|2022-02-04 11:31:00|11592|11592|11591.6|11591.6|11592|11592|11591.6|11591.6|0
1643974270000|2022-02-04 11:31:10|11590.62|11590.62|11590.48|11590.48|11590.74|11590.74|11590.48|11590.48|0
1643974280000|2022-02-04 11:31:20|11590.6|11590.6|11591.2|11591.2|11591.2|11591.2|11590.6|11590.6|0
1643974290000|2022-02-04 11:31:30|11591.33|11591.33|11591.54|11591.54|11591.54|11591.54|11591.33|11591.33|0
1643974300000|2022-02-04 11:31:40|11592.05|11592.05|11592.05|11592.05|11592.05|11592.05|11592.05|11592.05|0
1643974320000|2022-02-04 11:32:00|11591.07|11591.07|11591.07|11591.07|11591.07|11591.07|11591.07|11591.07|0
1643974330000|2022-02-04 11:32:10|11590.09|11590.09|11590.09|11590.09|11590.09|11590.09|11590.09|11590.09|0
1643974340000|2022-02-04 11:32:20|11589.11|11589.11|11588.58|11588.58|11590.29|11590.29|11588.58|11588.58|0
1643974350000|2022-02-04 11:32:30|11587.6|11587.6|11586.56|11586.56|11587.6|11587.6|11586.56|11586.56|0
1643974360000|2022-02-04 11:32:40|11586.3|11586.3|11586.65|11586.65|11586.65|11586.65|11586.3|11586.3|0
1643974380000|2022-02-04 11:33:00|11586.86|11586.86|11587.28|11587.28|11587.28|11587.28|11586.86|11586.86|0
1643974410000|2022-02-04 11:33:30|11586.76|11586.76|11586.76|11586.76|11586.76|11586.76|11586.76|11586.76|0
1643974440000|2022-02-04 11:34:00|11585.78|11585.78|11585.78|11585.78|11585.78|11585.78|11585.78|11585.78|0
1643974450000|2022-02-04 11:34:10|11585.57|11585.57|11585.57|11585.57|11585.57|11585.57|11585.57|11585.57|0
1643974460000|2022-02-04 11:34:20|11584.39|11584.39|11584.39|11584.39|11584.39|11584.39|11584.39|11584.39|0
1643974490000|2022-02-04 11:34:50|11581.45|11581.45|11581.45|11581.45|11581.45|11581.45|11581.45|11581.45|0
1643974520000|2022-02-04 11:35:20|11582.43|11582.43|11581.45|11581.45|11582.43|11582.43|11581.45|11581.45|0
1643974550000|2022-02-04 11:35:50|11581.19|11581.19|11581.45|11581.45|11581.45|11581.45|11581.19|11581.19|0
1643974560000|2022-02-04 11:36:00|11581.71|11581.71|11581.43|11581.43|11581.71|11581.71|11580.91|11580.91|0
1643974570000|2022-02-04 11:36:10|11581.64|11581.64|11581.9|11581.9|11581.9|11581.9|11581.64|11581.64|0
1643974580000|2022-02-04 11:36:20|11581.27|11581.27|11581.27|11581.27|11581.27|11581.27|11581.27|11581.27|0
1643974620000|2022-02-04 11:37:00|11580.29|11580.29|11587.85|11587.85|11587.85|11587.85|11580.29|11580.29|0
1643974630000|2022-02-04 11:37:10|11588.35|11588.35|11588.11|11588.11|11588.35|11588.35|11588.11|11588.11|0
1643974640000|2022-02-04 11:37:20|11588.23|11588.23|11588.64|11588.64|11588.64|11588.64|11588.23|11588.23|0
1643974650000|2022-02-04 11:37:30|11588.39|11588.39|11588.5|11588.5|11589.08|11589.08|11588.1|11588.1|0
1643974670000|2022-02-04 11:37:50|11589.68|11589.68|11591.64|11591.64|11591.64|11591.64|11589.68|11589.68|0
1643974680000|2022-02-04 11:38:00|11589.68|11589.68|11590.08|11590.08|11590.08|11590.08|11589.68|11589.68|0
1643974700000|2022-02-04 11:38:20|11590.32|11590.32|11592.89|11592.89|11592.89|11592.89|11590.32|11590.32|0
1643974720000|2022-02-04 11:38:40|11593.39|11593.39|11593.39|11593.39|11593.39|11593.39|11593.39|11593.39|0
1643974740000|2022-02-04 11:39:00|11593.55|11593.55|11592.62|11592.62|11593.6|11593.6|11592.62|11592.62|0
1643974750000|2022-02-04 11:39:10|11591.64|11591.64|11591.64|11591.64|11591.64|11591.64|11591.64|11591.64|0
1643974760000|2022-02-04 11:39:20|11591.78|11591.78|11591.78|11591.78|11591.78|11591.78|11591.78|11591.78|0
1643974770000|2022-02-04 11:39:30|11591.66|11591.66|11591.78|11591.78|11591.78|11591.78|11591.66|11591.66|0
1643974780000|2022-02-04 11:39:40|11592.18|11592.18|11592.18|11592.18|11592.18|11592.18|11592.18|11592.18|0
1643974830000|2022-02-04 11:40:30|11591.78|11591.78|11592.97|11592.97|11592.97|11592.97|11591.78|11591.78|0
1643974840000|2022-02-04 11:40:40|11591.78|11591.78|11587.84|11587.84|11591.78|11591.78|11587.84|11587.84|0
1643974850000|2022-02-04 11:40:50|11589.03|11589.03|11589.15|11589.15|11589.15|11589.15|11589.03|11589.03|0
1643974860000|2022-02-04 11:41:00|11590.33|11590.33|11590.33|11590.33|11590.33|11590.33|11590.33|11590.33|0
1643974900000|2022-02-04 11:41:40|11590.68|11590.68|11591.66|11591.66|11591.66|11591.66|11590.68|11590.68|0
1643974910000|2022-02-04 11:41:50|11592|11592|11593.17|11593.17|11593.33|11593.33|11592|11592|0
1643974930000|2022-02-04 11:42:10|11593.67|11593.67|11593.67|11593.67|11593.67|11593.67|11593.67|11593.67|0
1643974940000|2022-02-04 11:42:20|11592.69|11592.69|11594.65|11594.65|11594.65|11594.65|11592.69|11592.69|0
1643974950000|2022-02-04 11:42:30|11594.85|11594.85|11595.27|11595.27|11595.27|11595.27|11594.85|11594.85|0
1643974970000|2022-02-04 11:42:50|11595.06|11595.06|11595.14|11595.14|11595.27|11595.27|11595.06|11595.06|0
1643974980000|2022-02-04 11:43:00|11594.64|11594.64|11593.46|11593.46|11594.64|11594.64|11593.46|11593.46|0
1643974990000|2022-02-04 11:43:10|11592.27|11592.27|11592.27|11592.27|11592.27|11592.27|11592.27|11592.27|0
1643975010000|2022-02-04 11:43:30|11592.42|11592.42|11592.57|11592.57|11592.57|11592.57|11592.42|11592.42|0
1643975030000|2022-02-04 11:43:50|11592.17|11592.17|11592.17|11592.17|11592.17|11592.17|11592.17|11592.17|0
1643975040000|2022-02-04 11:44:00|11590.21|11590.21|11590.21|11590.21|11590.21|11590.21|11590.21|11590.21|0
1643975050000|2022-02-04 11:44:10|11590.09|11590.09|11590.09|11590.09|11590.09|11590.09|11590.09|11590.09|0
1643975070000|2022-02-04 11:44:30|11591.27|11591.27|11591.27|11591.27|11591.27|11591.27|11591.27|11591.27|0
1643975080000|2022-02-04 11:44:40|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|0
1643975090000|2022-02-04 11:44:50|11591.75|11591.75|11592.73|11592.73|11592.73|11592.73|11591.75|11591.75|0
1643975100000|2022-02-04 11:45:00|11591.75|11591.75|11592.65|11592.65|11592.65|11592.65|11590.69|11590.69|0
1643975110000|2022-02-04 11:45:10|11592.73|11592.73|11592.73|11592.73|11592.73|11592.73|11592.73|11592.73|0
1643975120000|2022-02-04 11:45:20|11592.96|11592.96|11591.91|11591.91|11592.96|11592.96|11591.91|11591.91|0
1643975140000|2022-02-04 11:45:40|11592.17|11592.17|11587.9|11587.9|11592.43|11592.43|11587.9|11587.9|0
1643975150000|2022-02-04 11:45:50|11587.38|11587.38|11587.38|11587.38|11587.38|11587.38|11587.38|11587.38|0
1643975160000|2022-02-04 11:46:00|11589.34|11589.34|11590.32|11590.32|11590.32|11590.32|11589.34|11589.34|0
1643975220000|2022-02-04 11:47:00|11590.93|11590.93|11594.54|11594.54|11594.54|11594.54|11590.93|11590.93|0
1643975250000|2022-02-04 11:47:30|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|0
1643975270000|2022-02-04 11:47:50|11594.54|11594.54|11594.54|11594.54|11594.54|11594.54|11594.54|11594.54|0
1643975280000|2022-02-04 11:48:00|11593.35|11593.35|11593.43|11593.43|11593.43|11593.43|11593.35|11593.35|0
1643975290000|2022-02-04 11:48:10|11593.55|11593.55|11593.7|11593.7|11593.7|11593.7|11592.69|11592.69|0
1643975300000|2022-02-04 11:48:20|11594.89|11594.89|11595.58|11595.58|11595.58|11595.58|11594.89|11594.89|0
1643975310000|2022-02-04 11:48:30|11595.88|11595.88|11596|11596|11596|11596|11595.88|11595.88|0
1643975320000|2022-02-04 11:48:40|11596.11|11596.11|11596.03|11596.03|11596.11|11596.11|11596.03|11596.03|0
1643975330000|2022-02-04 11:48:50|11595.69|11595.69|11595.69|11595.69|11595.69|11595.69|11595.69|11595.69|0
1643975340000|2022-02-04 11:49:00|11595.48|11595.48|11595.48|11595.48|11595.48|11595.48|11595.48|11595.48|0
1643975350000|2022-02-04 11:49:10|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|0
1643975370000|2022-02-04 11:49:30|11595.52|11595.52|11594.7|11594.7|11596.66|11596.66|11594.54|11594.54|0
1643975400000|2022-02-04 11:50:00|11594.78|11594.78|11594.78|11594.78|11594.78|11594.78|11594.78|11594.78|0
1643975410000|2022-02-04 11:50:10|11593.8|11593.8|11591.79|11591.79|11593.8|11593.8|11591.79|11591.79|0
1643975420000|2022-02-04 11:50:20|11593.74|11593.74|11591.79|11591.79|11593.74|11593.74|11591.79|11591.79|0
1643975500000|2022-02-04 11:51:40|11591.64|11591.64|11591.4|11591.4|11591.64|11591.64|11591.4|11591.4|0
1643975520000|2022-02-04 11:52:00|11591.32|11591.32|11591.32|11591.32|11591.32|11591.32|11591.32|11591.32|0
1643975530000|2022-02-04 11:52:10|11591.06|11591.06|11591.06|11591.06|11591.06|11591.06|11591.06|11591.06|0
1643975540000|2022-02-04 11:52:20|11591.04|11591.04|11591.04|11591.04|11591.04|11591.04|11591.04|11591.04|0
1643975550000|2022-02-04 11:52:30|11591.3|11591.3|11591.3|11591.3|11591.3|11591.3|11591.3|11591.3|0
1643975560000|2022-02-04 11:52:40|11591.12|11591.12|11591.46|11591.46|11591.46|11591.46|11591.12|11591.12|0
1643975570000|2022-02-04 11:52:50|11590.11|11590.11|11589.7|11589.7|11590.11|11590.11|11589.7|11589.7|0
1643975580000|2022-02-04 11:53:00|11589.68|11589.68|11586.12|11586.12|11589.68|11589.68|11586.12|11586.12|0
1643975590000|2022-02-04 11:53:10|11586.9|11586.9|11586.09|11586.09|11588.17|11588.17|11586.09|11586.09|0
1643975600000|2022-02-04 11:53:20|11585.84|11585.84|11587.22|11587.22|11587.22|11587.22|11585.84|11585.84|0
1643975610000|2022-02-04 11:53:30|11586.8|11586.8|11588.75|11588.75|11588.75|11588.75|11586.8|11586.8|0
1643975620000|2022-02-04 11:53:40|11589.27|11589.27|11590.51|11590.51|11590.51|11590.51|11589.27|11589.27|0
1643975640000|2022-02-04 11:54:00|11589.53|11589.53|11588.56|11588.56|11589.53|11589.53|11588.56|11588.56|0
1643975650000|2022-02-04 11:54:10|11589.53|11589.53|11589.53|11589.53|11589.53|11589.53|11589.53|11589.53|0
1643975690000|2022-02-04 11:54:50|11590.51|11590.51|11590.51|11590.51|11590.51|11590.51|11590.51|11590.51|0
1643975700000|2022-02-04 11:55:00|11591.7|11591.7|11591.18|11591.18|11591.7|11591.7|11591.18|11591.18|0
1643975720000|2022-02-04 11:55:20|11589.99|11589.99|11589.99|11589.99|11589.99|11589.99|11589.99|11589.99|0
1643975740000|2022-02-04 11:55:40|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|0
1643975760000|2022-02-04 11:56:00|11589.62|11589.62|11589.62|11589.62|11589.62|11589.62|11589.62|11589.62|0
1643975770000|2022-02-04 11:56:10|11589.5|11589.5|11588.2|11588.2|11589.62|11589.62|11588.2|11588.2|0
1643975780000|2022-02-04 11:56:20|11588.08|11588.08|11588.08|11588.08|11588.08|11588.08|11588.08|11588.08|0
1643975790000|2022-02-04 11:56:30|11586.9|11586.9|11584.94|11584.94|11586.9|11586.9|11584.94|11584.94|0
1643975800000|2022-02-04 11:56:40|11584.59|11584.59|11583.27|11583.27|11584.59|11584.59|11583.27|11583.27|0
1643975810000|2022-02-04 11:56:50|11582.47|11582.47|11582.47|11582.47|11582.47|11582.47|11582.47|11582.47|0
1643975840000|2022-02-04 11:57:20|11582.68|11582.68|11582.68|11582.68|11582.68|11582.68|11582.68|11582.68|0
1643975850000|2022-02-04 11:57:30|11583.66|11583.66|11583.66|11583.66|11583.66|11583.66|11583.66|11583.66|0
1643975860000|2022-02-04 11:57:40|11583.51|11583.51|11581.14|11581.14|11583.51|11583.51|11581.14|11581.14|0
1643975870000|2022-02-04 11:57:50|11580.91|11580.91|11580.48|11580.48|11580.91|11580.91|11580.48|11580.48|0
1643975880000|2022-02-04 11:58:00|11580.58|11580.58|11579.64|11579.64|11580.58|11580.58|11579.64|11579.64|0
1643975890000|2022-02-04 11:58:10|11579.86|11579.86|11579.86|11579.86|11579.86|11579.86|11579.86|11579.86|0
1643975900000|2022-02-04 11:58:20|11580.07|11580.07|11579.86|11579.86|11580.07|11580.07|11579.86|11579.86|0
1643975910000|2022-02-04 11:58:30|11580.25|11580.25|11580.77|11580.77|11580.77|11580.77|11580.25|11580.25|0
1643975920000|2022-02-04 11:58:40|11580.51|11580.51|11582.92|11582.92|11582.92|11582.92|11580.51|11580.51|0
1643975980000|2022-02-04 11:59:40|11581.94|11581.94|11581.94|11581.94|11581.94|11581.94|11581.94|11581.94|0
1643975990000|2022-02-04 11:59:50|11581.82|11581.82|11577.65|11577.65|11581.82|11581.82|11577.65|11577.65|0
1643976000000|2022-02-04 12:00:00|11577.86|11577.86|11578.84|11578.84|11578.84|11578.84|11577.86|11577.86|0
1643976010000|2022-02-04 12:00:10|11580.02|11580.02|11581.48|11581.48|11581.48|11581.48|11580.02|11580.02|0
1643976020000|2022-02-04 12:00:20|11582.67|11582.67|11583.85|11583.85|11583.85|11583.85|11582.67|11582.67|0
1643976030000|2022-02-04 12:00:30|11584.26|11584.26|11584.26|11584.26|11584.26|11584.26|11584.26|11584.26|0
1643976060000|2022-02-04 12:01:00|11583.08|11583.08|11582.13|11582.13|11583.08|11583.08|11582.13|11582.13|0
1643976080000|2022-02-04 12:01:20|11582.25|11582.25|11582.25|11582.25|11582.25|11582.25|11582.25|11582.25|0
1643976090000|2022-02-04 12:01:30|11580.29|11580.29|11580.29|11580.29|11580.29|11580.29|11580.29|11580.29|0
1643976100000|2022-02-04 12:01:40|11579.1|11579.1|11580.08|11580.08|11580.08|11580.08|11579.1|11579.1|0
1643976110000|2022-02-04 12:01:50|11580.12|11580.12|11582.49|11582.49|11582.49|11582.49|11580.12|11580.12|0
1643976120000|2022-02-04 12:02:00|11583.12|11583.12|11583.59|11583.59|11583.71|11583.71|11583.12|11583.12|0
1643976130000|2022-02-04 12:02:10|11584.28|11584.28|11585.26|11585.26|11585.26|11585.26|11584.28|11584.28|0
1643976150000|2022-02-04 12:02:30|11585.47|11585.47|11588.77|11588.77|11588.77|11588.77|11585.27|11585.27|0
1643976160000|2022-02-04 12:02:40|11588.57|11588.57|11588.57|11588.57|11588.57|11588.57|11588.57|11588.57|0
1643976170000|2022-02-04 12:02:50|11588.77|11588.77|11588.79|11588.79|11588.79|11588.79|11588.77|11588.77|0
1643976180000|2022-02-04 12:03:00|11589.19|11589.19|11587.79|11587.79|11589.19|11589.19|11587.79|11587.79|0
1643976210000|2022-02-04 12:03:30|11585.83|11585.83|11585.96|11585.96|11585.96|11585.96|11585.83|11585.83|0
1643976220000|2022-02-04 12:03:40|11586.17|11586.17|11586.05|11586.05|11586.17|11586.17|11586.05|11586.05|0
1643976240000|2022-02-04 12:04:00|11585.07|11585.07|11584.09|11584.09|11585.07|11585.07|11584.09|11584.09|0
1643976260000|2022-02-04 12:04:20|11584.43|11584.43|11584.09|11584.09|11584.43|11584.43|11584.09|11584.09|0
1643976270000|2022-02-04 12:04:30|11586.78|11586.78|11588.26|11588.26|11588.26|11588.26|11586.78|11586.78|0
1643976290000|2022-02-04 12:04:50|11589.24|11589.24|11589.24|11589.24|11589.24|11589.24|11589.24|11589.24|0
1643976340000|2022-02-04 12:05:40|11589.4|11589.4|11589.4|11589.4|11589.4|11589.4|11589.4|11589.4|0
1643976360000|2022-02-04 12:06:00|11590.38|11590.38|11591.91|11591.91|11591.91|11591.91|11590.38|11590.38|0
1643976370000|2022-02-04 12:06:10|11590.93|11590.93|11590.73|11590.73|11590.93|11590.93|11590.73|11590.73|0
1643976380000|2022-02-04 12:06:20|11591.13|11591.13|11591.13|11591.13|11591.13|11591.13|11591.13|11591.13|0
1643976390000|2022-02-04 12:06:30|11592.31|11592.31|11592.31|11592.31|11592.31|11592.31|11592.31|11592.31|0
1643976400000|2022-02-04 12:06:40|11596.23|11596.23|11595.59|11595.59|11596.57|11596.57|11595.59|11595.59|0
1643976410000|2022-02-04 12:06:50|11595.83|11595.83|11595.83|11595.83|11595.83|11595.83|11595.83|11595.83|0
1643976420000|2022-02-04 12:07:00|11596.06|11596.06|11596.42|11596.42|11596.42|11596.42|11596.06|11596.06|0
1643976430000|2022-02-04 12:07:10|11595.45|11595.45|11596.75|11596.75|11596.75|11596.75|11595.45|11595.45|0
1643976440000|2022-02-04 12:07:20|11596.63|11596.63|11596.63|11596.63|11596.63|11596.63|11596.63|11596.63|0
1643976450000|2022-02-04 12:07:30|11597.81|11597.81|11597.81|11597.81|11597.81|11597.81|11597.81|11597.81|0
1643976460000|2022-02-04 12:07:40|11598.31|11598.31|11600.98|11600.98|11600.98|11600.98|11598.31|11598.31|0
1643976470000|2022-02-04 12:07:50|11601.58|11601.58|11608.98|11608.98|11608.98|11608.98|11601.58|11601.58|0
1643976480000|2022-02-04 12:08:00|11608|11608|11609.51|11609.51|11609.51|11609.51|11607.55|11607.55|0
1643976500000|2022-02-04 12:08:20|11610.01|11610.01|11610.36|11610.36|11610.36|11610.36|11610.01|11610.01|0
1643976540000|2022-02-04 12:09:00|11610.52|11610.52|11610.52|11610.52|11610.52|11610.52|11610.31|11610.31|0
1643976550000|2022-02-04 12:09:10|11610.76|11610.76|11610.74|11610.74|11610.76|11610.76|11610.53|11610.53|0
1643976600000|2022-02-04 12:10:00|11610.22|11610.22|11608.26|11608.26|11610.22|11610.22|11608.26|11608.26|0
1643976610000|2022-02-04 12:10:10|11608.47|11608.47|11608.47|11608.47|11608.47|11608.47|11608.47|11608.47|0
1643976620000|2022-02-04 12:10:20|11608.26|11608.26|11606.8|11606.8|11608.47|11608.47|11606.8|11606.8|0
1643976630000|2022-02-04 12:10:30|11606.56|11606.56|11604.4|11604.4|11606.56|11606.56|11604.4|11604.4|0
1643976640000|2022-02-04 12:10:40|11604|11604|11604.8|11604.8|11605.19|11605.19|11604|11604|0
1643976660000|2022-02-04 12:11:00|11604.96|11604.96|11605.22|11605.22|11605.22|11605.22|11604.96|11604.96|0
1643976700000|2022-02-04 12:11:40|11605.01|11605.01|11605.01|11605.01|11605.01|11605.01|11605.01|11605.01|0
1643976710000|2022-02-04 12:11:50|11603.32|11603.32|11603.12|11603.12|11603.32|11603.32|11603.12|11603.12|0
1643976740000|2022-02-04 12:12:20|11602.27|11602.27|11600.87|11600.87|11602.27|11602.27|11600.87|11600.87|0
1643976750000|2022-02-04 12:12:30|11600.61|11600.61|11600.61|11600.61|11600.61|11600.61|11600.61|11600.61|0
1643976760000|2022-02-04 12:12:40|11600.77|11600.77|11600.77|11600.77|11600.77|11600.77|11600.77|11600.77|0
1643976780000|2022-02-04 12:13:00|11601.17|11601.17|11601.17|11601.17|11601.17|11601.17|11601.17|11601.17|0
1643976790000|2022-02-04 12:13:10|11600.97|11600.97|11602.15|11602.15|11602.15|11602.15|11600.97|11600.97|0
1643976800000|2022-02-04 12:13:20|11602.58|11602.58|11602.58|11602.58|11602.58|11602.58|11602.58|11602.58|0
1643976810000|2022-02-04 12:13:30|11603.27|11603.27|11602.08|11602.08|11603.27|11603.27|11602.08|11602.08|0
1643976830000|2022-02-04 12:13:50|11601.68|11601.68|11600.7|11600.7|11601.68|11601.68|11600.7|11600.7|0
1643976850000|2022-02-04 12:14:10|11600.94|11600.94|11600.68|11600.68|11600.94|11600.94|11600.68|11600.68|0
1643976860000|2022-02-04 12:14:20|11600.53|11600.53|11600.53|11600.53|11600.53|11600.53|11600.53|11600.53|0
1643976870000|2022-02-04 12:14:30|11598.54|11598.54|11598.66|11598.66|11598.66|11598.66|11598.54|11598.54|0
1643976890000|2022-02-04 12:14:50|11598.53|11598.53|11598.53|11598.53|11598.53|11598.53|11598.53|11598.53|0
1643976910000|2022-02-04 12:15:10|11598.41|11598.41|11598.41|11598.41|11598.41|11598.41|11598.41|11598.41|0
1643976930000|2022-02-04 12:15:30|11598.29|11598.29|11598.59|11598.59|11598.59|11598.59|11598.29|11598.29|0
1643976970000|2022-02-04 12:16:10|11598.44|11598.44|11598.44|11598.44|11598.44|11598.44|11598.44|11598.44|0
1643977000000|2022-02-04 12:16:40|11599.92|11599.92|11601.53|11601.53|11602.51|11602.51|11599.92|11599.92|0
1643977010000|2022-02-04 12:16:50|11600.55|11600.55|11599.57|11599.57|11600.55|11600.55|11599.57|11599.57|0
1643977030000|2022-02-04 12:17:10|11599.72|11599.72|11598.74|11598.74|11599.72|11599.72|11598.74|11598.74|0
1643977040000|2022-02-04 12:17:20|11597.76|11597.76|11597.76|11597.76|11597.76|11597.76|11597.76|11597.76|0
1643977070000|2022-02-04 12:17:50|11597.78|11597.78|11597.78|11597.78|11597.78|11597.78|11597.78|11597.78|0
1643977080000|2022-02-04 12:18:00|11597.38|11597.38|11597.12|11597.12|11597.38|11597.38|11597.12|11597.12|0
1643977100000|2022-02-04 12:18:20|11597.47|11597.47|11597.12|11597.12|11597.47|11597.47|11597.12|11597.12|0
1643977120000|2022-02-04 12:18:40|11594.96|11594.96|11595.07|11595.07|11595.07|11595.07|11594.96|11594.96|0
1643977150000|2022-02-04 12:19:10|11596.05|11596.05|11596.05|11596.05|11596.05|11596.05|11596.05|11596.05|0
1643977160000|2022-02-04 12:19:20|11596.16|11596.16|11596.22|11596.22|11596.22|11596.22|11596.16|11596.16|0
1643977190000|2022-02-04 12:19:50|11595.24|11595.24|11595.24|11595.24|11595.24|11595.24|11595.24|11595.24|0
1643977200000|2022-02-04 12:20:00|11595.03|11595.03|11595.03|11595.03|11595.03|11595.03|11595.03|11595.03|0
1643977240000|2022-02-04 12:20:40|11595.18|11595.18|11594.14|11594.14|11595.18|11595.18|11594.14|11594.14|0
1643977310000|2022-02-04 12:21:50|11594.27|11594.27|11595.67|11595.67|11595.67|11595.67|11594.27|11594.27|0
1643977320000|2022-02-04 12:22:00|11595.87|11595.87|11595.87|11595.87|11595.87|11595.87|11595.87|11595.87|0
1643977360000|2022-02-04 12:22:40|11596.85|11596.85|11598.04|11598.04|11598.44|11598.44|11596.85|11596.85|0
1643977370000|2022-02-04 12:22:50|11597.8|11597.8|11596.82|11596.82|11597.8|11597.8|11596.82|11596.82|0
1643977380000|2022-02-04 12:23:00|11597.8|11597.8|11597.8|11597.8|11597.92|11597.92|11597.8|11597.8|0
1643977390000|2022-02-04 12:23:10|11598.03|11598.03|11598.24|11598.24|11598.24|11598.24|11598.03|11598.03|0
1643977400000|2022-02-04 12:23:20|11598.44|11598.44|11598.44|11598.44|11598.44|11598.44|11598.44|11598.44|0
1643977410000|2022-02-04 12:23:30|11600.11|11600.11|11600.62|11600.62|11600.62|11600.62|11600.11|11600.11|0
1643977440000|2022-02-04 12:24:00|11601.25|11601.25|11601.6|11601.6|11601.6|11601.6|11601.25|11601.25|0
1643977450000|2022-02-04 12:24:10|11600.62|11600.62|11599.43|11599.43|11600.62|11600.62|11599.43|11599.43|0
1643977460000|2022-02-04 12:24:20|11598.25|11598.25|11598.25|11598.25|11598.25|11598.25|11598.25|11598.25|0
1643977480000|2022-02-04 12:24:40|11598.59|11598.59|11598.59|11598.59|11598.59|11598.59|11598.59|11598.59|0
1643977500000|2022-02-04 12:25:00|11598.25|11598.25|11598.25|11598.25|11598.25|11598.25|11598.25|11598.25|0
1643977520000|2022-02-04 12:25:20|11599.03|11599.03|11599.03|11599.03|11599.03|11599.03|11599.03|11599.03|0
1643977530000|2022-02-04 12:25:30|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|0
1643977550000|2022-02-04 12:25:50|11599.8|11599.8|11600.78|11600.78|11600.78|11600.78|11599.8|11599.8|0
1643977590000|2022-02-04 12:26:30|11601.41|11601.41|11601.41|11601.41|11601.41|11601.41|11601.41|11601.41|0
1643977600000|2022-02-04 12:26:40|11601.62|11601.62|11601.62|11601.62|11601.62|11601.62|11601.62|11601.62|0
1643977610000|2022-02-04 12:26:50|11601.44|11601.44|11602.62|11602.62|11602.62|11602.62|11601.44|11601.44|0
1643977640000|2022-02-04 12:27:20|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|0
1643977670000|2022-02-04 12:27:50|11604.17|11604.17|11604.86|11604.86|11604.86|11604.86|11604.17|11604.17|0
1643977700000|2022-02-04 12:28:20|11603.88|11603.88|11604.86|11604.86|11604.86|11604.86|11603.88|11603.88|0
1643977730000|2022-02-04 12:28:50|11605.28|11605.28|11605.35|11605.35|11605.56|11605.56|11605.28|11605.28|0
1643977760000|2022-02-04 12:29:20|11605.09|11605.09|11605.09|11605.09|11605.09|11605.09|11605.09|11605.09|0
1643977770000|2022-02-04 12:29:30|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|0
1643977800000|2022-02-04 12:30:00|11605.32|11605.32|11605.84|11605.84|11605.84|11605.84|11605.32|11605.32|0
1643977810000|2022-02-04 12:30:10|11605.72|11605.72|11604.87|11604.87|11605.72|11605.72|11604.87|11604.87|0
1643977820000|2022-02-04 12:30:20|11604.63|11604.63|11604.75|11604.75|11604.75|11604.75|11604.63|11604.63|0
1643977840000|2022-02-04 12:30:40|11604.33|11604.33|11604.54|11604.54|11604.54|11604.54|11604.33|11604.33|0
1643977850000|2022-02-04 12:30:50|11604.28|11604.28|11602.79|11602.79|11604.28|11604.28|11601.81|11601.81|0
1643977860000|2022-02-04 12:31:00|11602.53|11602.53|11601.58|11601.58|11602.53|11602.53|11601.35|11601.35|0
1643977870000|2022-02-04 12:31:10|11601.38|11601.38|11601.38|11601.38|11601.38|11601.38|11601.38|11601.38|0
1643977880000|2022-02-04 12:31:20|11601.54|11601.54|11601.2|11601.2|11601.54|11601.54|11601.2|11601.2|0
1643977890000|2022-02-04 12:31:30|11600.96|11600.96|11600.96|11600.96|11600.96|11600.96|11600.96|11600.96|0
1643977900000|2022-02-04 12:31:40|11599.77|11599.77|11599.26|11599.26|11599.77|11599.77|11599.26|11599.26|0
1643977950000|2022-02-04 12:32:30|11599.14|11599.14|11599.14|11599.14|11599.14|11599.14|11599.14|11599.14|0
1643977960000|2022-02-04 12:32:40|11598.93|11598.93|11598.93|11598.93|11598.93|11598.93|11598.93|11598.93|0
1643977970000|2022-02-04 12:32:50|11599.35|11599.35|11599.35|11599.35|11599.35|11599.35|11599.35|11599.35|0
1643978010000|2022-02-04 12:33:30|11599.14|11599.14|11599.14|11599.14|11599.14|11599.14|11599.14|11599.14|0
1643978020000|2022-02-04 12:33:40|11600.33|11600.33|11600.33|11600.33|11600.33|11600.33|11600.33|11600.33|0
1643978040000|2022-02-04 12:34:00|11600.73|11600.73|11600.62|11600.62|11601.14|11601.14|11600.62|11600.62|0
1643978060000|2022-02-04 12:34:20|11600.5|11600.5|11598.89|11598.89|11600.85|11600.85|11598.89|11598.89|0
1643978080000|2022-02-04 12:34:40|11597.7|11597.7|11597.47|11597.47|11597.7|11597.7|11597.47|11597.47|0
1643978100000|2022-02-04 12:35:00|11597.68|11597.68|11599.06|11599.06|11599.19|11599.19|11597.68|11597.68|0
1643978110000|2022-02-04 12:35:10|11599.41|11599.41|11599.41|11599.41|11599.41|11599.41|11599.41|11599.41|0
1643978150000|2022-02-04 12:35:50|11600.39|11600.39|11601.58|11601.58|11601.58|11601.58|11600.39|11600.39|0
1643978160000|2022-02-04 12:36:00|11601.5|11601.5|11601|11601|11601.5|11601.5|11601|11601|0
1643978170000|2022-02-04 12:36:10|11601.21|11601.21|11601.21|11601.21|11601.21|11601.21|11601.21|11601.21|0
1643978200000|2022-02-04 12:36:40|11601.61|11601.61|11605.17|11605.17|11605.17|11605.17|11601.61|11601.61|0
1643978220000|2022-02-04 12:37:00|11604.83|11604.83|11605.19|11605.19|11605.19|11605.19|11604.83|11604.83|0
1643978230000|2022-02-04 12:37:10|11607.56|11607.56|11607.56|11607.56|11607.56|11607.56|11607.56|11607.56|0
1643978280000|2022-02-04 12:38:00|11607.72|11607.72|11607.78|11607.78|11607.78|11607.78|11607.38|11607.38|0
1643978290000|2022-02-04 12:38:10|11606.8|11606.8|11604.69|11604.69|11606.8|11606.8|11604.69|11604.69|0
1643978300000|2022-02-04 12:38:20|11605.03|11605.03|11605.03|11605.03|11605.03|11605.03|11605.03|11605.03|0
1643978330000|2022-02-04 12:38:50|11604.82|11604.82|11604.82|11604.82|11604.82|11604.82|11604.82|11604.82|0
1643978350000|2022-02-04 12:39:10|11604.59|11604.59|11604.9|11604.9|11604.9|11604.9|11604.59|11604.59|0
1643978360000|2022-02-04 12:39:20|11603.92|11603.92|11604.9|11604.9|11604.9|11604.9|11603.92|11603.92|0
1643978370000|2022-02-04 12:39:30|11604.47|11604.47|11604.26|11604.26|11604.47|11604.47|11604.26|11604.26|0
1643978390000|2022-02-04 12:39:50|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|0
1643978400000|2022-02-04 12:40:00|11604.55|11604.55|11604.76|11604.76|11604.76|11604.76|11604.55|11604.55|0
1643978450000|2022-02-04 12:40:50|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|0
1643978470000|2022-02-04 12:41:10|11604.9|11604.9|11604.9|11604.9|11604.9|11604.9|11604.9|11604.9|0
1643978480000|2022-02-04 12:41:20|11605.88|11605.88|11605.88|11605.88|11605.88|11605.88|11605.88|11605.88|0
1643978500000|2022-02-04 12:41:40|11606|11606|11606|11606|11606|11606|11606|11606|0
1643978510000|2022-02-04 12:41:50|11606.35|11606.35|11606.46|11606.46|11606.46|11606.46|11606.35|11606.35|0
1643978520000|2022-02-04 12:42:00|11607.44|11607.44|11608.54|11608.54|11608.54|11608.54|11607.44|11607.44|0
1643978540000|2022-02-04 12:42:20|11608.75|11608.75|11608.75|11608.75|11608.75|11608.75|11608.75|11608.75|0
1643978550000|2022-02-04 12:42:30|11609.73|11609.73|11609.73|11609.73|11609.73|11609.73|11609.73|11609.73|0
1643978580000|2022-02-04 12:43:00|11609.71|11609.71|11610.04|11610.04|11610.04|11610.04|11609.71|11609.71|0
1643978590000|2022-02-04 12:43:10|11610.27|11610.27|11610.39|11610.39|11610.39|11610.39|11609.85|11609.85|0
1643978600000|2022-02-04 12:43:20|11610.27|11610.27|11610.53|11610.53|11610.53|11610.53|11610.27|11610.27|0
1643978610000|2022-02-04 12:43:30|11610.88|11610.88|11610.73|11610.73|11610.88|11610.88|11610.73|11610.73|0
1643978630000|2022-02-04 12:43:50|11609.54|11609.54|11609.54|11609.54|11609.54|11609.54|11609.54|11609.54|0
1643978660000|2022-02-04 12:44:20|11609.04|11609.04|11609.3|11609.3|11609.3|11609.3|11609.04|11609.04|0
1643978720000|2022-02-04 12:45:20|11610.48|11610.48|11611.97|11611.97|11611.97|11611.97|11610.48|11610.48|0
1643978730000|2022-02-04 12:45:30|11611.8|11611.8|11611.8|11611.8|11611.8|11611.8|11611.8|11611.8|0
1643978740000|2022-02-04 12:45:40|11611.68|11611.68|11612.31|11612.31|11612.31|11612.31|11611.68|11611.68|0
1643978760000|2022-02-04 12:46:00|11612.56|11612.56|11613.94|11613.94|11614.1|11614.1|11612.56|11612.56|0
1643978800000|2022-02-04 12:46:40|11613.74|11613.74|11613.32|11613.32|11613.74|11613.74|11613.32|11613.32|0
1643978820000|2022-02-04 12:47:00|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|0
1643978840000|2022-02-04 12:47:20|11612.68|11612.68|11612.68|11612.68|11612.68|11612.68|11612.68|11612.68|0
1643978860000|2022-02-04 12:47:40|11612.18|11612.18|11612.18|11612.18|11612.18|11612.18|11612.18|11612.18|0
1643978870000|2022-02-04 12:47:50|11611.97|11611.97|11612.95|11612.95|11612.95|11612.95|11611.97|11611.97|0
1643978880000|2022-02-04 12:48:00|11613.3|11613.3|11613.3|11613.3|11613.3|11613.3|11613.3|11613.3|0
1643978900000|2022-02-04 12:48:20|11612.78|11612.78|11612.78|11612.78|11612.78|11612.78|11612.78|11612.78|0
1643978910000|2022-02-04 12:48:30|11612.39|11612.39|11612.39|11612.39|11612.39|11612.39|11612.39|11612.39|0
1643978920000|2022-02-04 12:48:40|11612.51|11612.51|11612.97|11612.97|11612.97|11612.97|11612.51|11612.51|0
1643978940000|2022-02-04 12:49:00|11612.63|11612.63|11611.65|11611.65|11612.63|11612.63|11611.65|11611.65|0
1643978950000|2022-02-04 12:49:10|11612.63|11612.63|11612.63|11612.63|11612.63|11612.63|11612.63|11612.63|0
1643978960000|2022-02-04 12:49:20|11612.27|11612.27|11612.27|11612.27|11612.27|11612.27|11612.27|11612.27|0
1643978990000|2022-02-04 12:49:50|11612.51|11612.51|11612.51|11612.51|11612.51|11612.51|11612.51|11612.51|0
1643979000000|2022-02-04 12:50:00|11612.16|11612.16|11612|11612|11612.16|11612.16|11611.83|11611.83|0
1643979020000|2022-02-04 12:50:20|11611.6|11611.6|11611.6|11611.6|11611.6|11611.6|11611.6|11611.6|0
1643979070000|2022-02-04 12:51:10|11611.83|11611.83|11611.83|11611.83|11611.83|11611.83|11611.83|11611.83|0
1643979080000|2022-02-04 12:51:20|11611.71|11611.71|11611.71|11611.71|11611.71|11611.71|11611.71|11611.71|0
1643979090000|2022-02-04 12:51:30|11612.69|11612.69|11612.43|11612.43|11612.69|11612.69|11612.43|11612.43|0
1643979100000|2022-02-04 12:51:40|11611.64|11611.64|11612.03|11612.03|11612.03|11612.03|11611.64|11611.64|0
1643979120000|2022-02-04 12:52:00|11612.15|11612.15|11612.15|11612.15|11612.15|11612.15|11612.15|11612.15|0
1643979170000|2022-02-04 12:52:50|11611.52|11611.52|11611.52|11611.52|11611.52|11611.52|11611.52|11611.52|0
1643979180000|2022-02-04 12:53:00|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|0
1643979200000|2022-02-04 12:53:20|11610.88|11610.88|11610.88|11610.88|11610.88|11610.88|11610.88|11610.88|0
1643979220000|2022-02-04 12:53:40|11611.29|11611.29|11611.29|11611.29|11611.29|11611.29|11611.29|11611.29|0
1643979230000|2022-02-04 12:53:50|11611.49|11611.49|11611.69|11611.69|11611.69|11611.69|11611.49|11611.49|0
1643979240000|2022-02-04 12:54:00|11611.6|11611.6|11611.56|11611.56|11611.6|11611.6|11611.56|11611.56|0
1643979260000|2022-02-04 12:54:20|11612.54|11612.54|11615.69|11615.69|11615.69|11615.69|11612.54|11612.54|0
1643979270000|2022-02-04 12:54:30|11616.43|11616.43|11616.43|11616.43|11616.43|11616.43|11616.43|11616.43|0
1643979280000|2022-02-04 12:54:40|11617.12|11617.12|11617.12|11617.12|11617.12|11617.12|11617.12|11617.12|0
1643979290000|2022-02-04 12:54:50|11617.63|11617.63|11618.13|11618.13|11618.13|11618.13|11617.63|11617.63|0
1643979310000|2022-02-04 12:55:10|11618.39|11618.39|11618.39|11618.39|11618.39|11618.39|11618.39|11618.39|0
1643979320000|2022-02-04 12:55:20|11618.6|11618.6|11618.6|11618.6|11618.6|11618.6|11618.6|11618.6|0
1643979330000|2022-02-04 12:55:30|11618.81|11618.81|11618.81|11618.81|11618.81|11618.81|11618.81|11618.81|0
1643979340000|2022-02-04 12:55:40|11618.31|11618.31|11619.11|11619.11|11619.11|11619.11|11618.31|11618.31|0
1643979350000|2022-02-04 12:55:50|11619.32|11619.32|11620.09|11620.09|11620.09|11620.09|11619.11|11619.11|0
1643979360000|2022-02-04 12:56:00|11619.96|11619.96|11619.84|11619.84|11619.96|11619.96|11619.84|11619.84|0
1643979370000|2022-02-04 12:56:10|11619.45|11619.45|11619.45|11619.45|11619.7|11619.7|11619.45|11619.45|0
1643979380000|2022-02-04 12:56:20|11620.43|11620.43|11620.63|11620.63|11620.63|11620.63|11620.43|11620.43|0
1643979450000|2022-02-04 12:57:30|11621.43|11621.43|11621.43|11621.43|11621.43|11621.43|11621.43|11621.43|0
1643979470000|2022-02-04 12:57:50|11621.83|11621.83|11622.81|11622.81|11623.2|11623.2|11621.83|11621.83|0
1643979480000|2022-02-04 12:58:00|11623.15|11623.15|11626.64|11626.64|11626.64|11626.64|11623.15|11623.15|0
1643979490000|2022-02-04 12:58:10|11626.88|11626.88|11626.2|11626.2|11627.18|11627.18|11626.2|11626.2|0
1643979500000|2022-02-04 12:58:20|11625.81|11625.81|11626.07|11626.07|11626.07|11626.07|11625.81|11625.81|0
1643979510000|2022-02-04 12:58:30|11625.09|11625.09|11626.07|11626.07|11626.07|11626.07|11625.09|11625.09|0
1643979520000|2022-02-04 12:58:40|11626.28|11626.28|11626.28|11626.28|11626.28|11626.28|11626.28|11626.28|0
1643979530000|2022-02-04 12:58:50|11626.73|11626.73|11626.78|11626.78|11626.78|11626.78|11626.73|11626.73|0
1643979540000|2022-02-04 12:59:00|11627.02|11627.02|11627.2|11627.2|11627.2|11627.2|11626.81|11626.81|0
1643979550000|2022-02-04 12:59:10|11627.08|11627.08|11627.08|11627.08|11627.08|11627.08|11627.08|11627.08|0
1643979560000|2022-02-04 12:59:20|11625.12|11625.12|11625.12|11625.12|11625.12|11625.12|11625|11625|0
1643979570000|2022-02-04 12:59:30|11625.91|11625.91|11625.12|11625.12|11625.91|11625.91|11625.12|11625.12|0
1643979580000|2022-02-04 12:59:40|11624.86|11624.86|11624.86|11624.86|11624.86|11624.86|11624.86|11624.86|0
1643979590000|2022-02-04 12:59:50|11625.05|11625.05|11624.63|11624.63|11625.05|11625.05|11624.63|11624.63|0
1643979600000|2022-02-04 13:00:00|11625.61|11625.61|11628.04|11628.04|11628.04|11628.04|11625.61|11625.61|0
1643979630000|2022-02-04 13:00:30|11628.25|11628.25|11629.04|11629.04|11629.04|11629.04|11628.25|11628.25|0
1643979660000|2022-02-04 13:01:00|11630.02|11630.02|11630.28|11630.28|11630.28|11630.28|11630.02|11630.02|0
1643979670000|2022-02-04 13:01:10|11630.62|11630.62|11630.62|11630.62|11630.62|11630.62|11630.62|11630.62|0
1643979680000|2022-02-04 13:01:20|11630.67|11630.67|11630.93|11630.93|11630.93|11630.93|11630.67|11630.67|0
1643979690000|2022-02-04 13:01:30|11630.98|11630.98|11630.58|11630.58|11630.98|11630.98|11630.58|11630.58|0
1643979700000|2022-02-04 13:01:40|11628.41|11628.41|11628.41|11628.41|11628.41|11628.41|11628.41|11628.41|0
1643979740000|2022-02-04 13:02:20|11628.29|11628.29|11628.29|11628.29|11628.41|11628.41|11628.29|11628.29|0
1643979770000|2022-02-04 13:02:50|11628.09|11628.09|11628.09|11628.09|11628.09|11628.09|11628.09|11628.09|0
1643979790000|2022-02-04 13:03:10|11628.21|11628.21|11628.21|11628.21|11628.21|11628.21|11628.21|11628.21|0
1643979800000|2022-02-04 13:03:20|11627.98|11627.98|11627.98|11627.98|11627.98|11627.98|11627.98|11627.98|0
1643979810000|2022-02-04 13:03:30|11627.87|11627.87|11626.85|11626.85|11627.87|11627.87|11626.85|11626.85|0
1643979830000|2022-02-04 13:03:50|11626.65|11626.65|11623.22|11623.22|11626.65|11626.65|11623.22|11623.22|0
1643979840000|2022-02-04 13:04:00|11624.2|11624.2|11624.2|11624.2|11624.2|11624.2|11624.2|11624.2|0
1643979890000|2022-02-04 13:04:50|11623.01|11623.01|11622.89|11622.89|11623.01|11623.01|11622.89|11622.89|0
1643979910000|2022-02-04 13:05:10|11622.68|11622.68|11622.23|11622.23|11622.68|11622.68|11622.23|11622.23|0
1643979930000|2022-02-04 13:05:30|11621.25|11621.25|11621.25|11621.25|11621.25|11621.25|11621.25|11621.25|0
1643979950000|2022-02-04 13:05:50|11620.28|11620.28|11620.28|11620.28|11620.28|11620.28|11620.28|11620.28|0
1643979960000|2022-02-04 13:06:00|11620.15|11620.15|11620.15|11620.15|11620.15|11620.15|11620.15|11620.15|0
1643979970000|2022-02-04 13:06:10|11621.13|11621.13|11621.13|11621.13|11621.13|11621.13|11621.13|11621.13|0
1643979980000|2022-02-04 13:06:20|11621.48|11621.48|11622.16|11622.16|11622.16|11622.16|11621.48|11621.48|0
1643979990000|2022-02-04 13:06:30|11622.58|11622.58|11622.58|11622.58|11623.56|11623.56|11622.58|11622.58|0
1643980010000|2022-02-04 13:06:50|11622.7|11622.7|11624.87|11624.87|11624.87|11624.87|11622.7|11622.7|0
1643980020000|2022-02-04 13:07:00|11623.89|11623.89|11628.01|11628.01|11628.01|11628.01|11623.89|11623.89|0
1643980060000|2022-02-04 13:07:40|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|0
1643980070000|2022-02-04 13:07:50|11628.83|11628.83|11628.83|11628.83|11628.83|11628.83|11628.83|11628.83|0
1643980090000|2022-02-04 13:08:10|11629.26|11629.26|11629.14|11629.14|11629.26|11629.26|11629.14|11629.14|0
1643980120000|2022-02-04 13:08:40|11629.56|11629.56|11629.56|11629.56|11629.56|11629.56|11629.56|11629.56|0
1643980130000|2022-02-04 13:08:50|11630.74|11630.74|11632.38|11632.38|11632.38|11632.38|11630.74|11630.74|0
1643980150000|2022-02-04 13:09:10|11631.95|11631.95|11631.95|11631.95|11631.95|11631.95|11631.95|11631.95|0
1643980160000|2022-02-04 13:09:20|11632.3|11632.3|11632.3|11632.3|11632.3|11632.3|11632.3|11632.3|0
1643980170000|2022-02-04 13:09:30|11632.42|11632.42|11632.77|11632.77|11632.77|11632.77|11632.42|11632.42|0
1643980180000|2022-02-04 13:09:40|11633.16|11633.16|11633.16|11633.16|11633.16|11633.16|11633.16|11633.16|0
1643980200000|2022-02-04 13:10:00|11632.93|11632.93|11631.45|11631.45|11632.93|11632.93|11631.45|11631.45|0
1643980210000|2022-02-04 13:10:10|11631.29|11631.29|11630.06|11630.06|11631.29|11631.29|11629.85|11629.85|0
1643980230000|2022-02-04 13:10:30|11628.88|11628.88|11628.88|11628.88|11628.88|11628.88|11628.88|11628.88|0
1643980240000|2022-02-04 13:10:40|11628.18|11628.18|11626.85|11626.85|11628.18|11628.18|11626.85|11626.85|0
1643980270000|2022-02-04 13:11:10|11627.06|11627.06|11626.71|11626.71|11627.06|11627.06|11626.71|11626.71|0
1643980290000|2022-02-04 13:11:30|11626.88|11626.88|11626.88|11626.88|11626.88|11626.88|11626.88|11626.88|0
1643980330000|2022-02-04 13:12:10|11627.05|11627.05|11627.05|11627.05|11627.05|11627.05|11627.05|11627.05|0
1643980350000|2022-02-04 13:12:30|11626.84|11626.84|11626.84|11626.84|11626.84|11626.84|11626.84|11626.84|0
1643980380000|2022-02-04 13:13:00|11626.43|11626.43|11627.99|11627.99|11627.99|11627.99|11626.03|11626.03|0
1643980400000|2022-02-04 13:13:20|11628.16|11628.16|11628.16|11628.16|11628.16|11628.16|11628.16|11628.16|0
1643980420000|2022-02-04 13:13:40|11628.37|11628.37|11628.37|11628.37|11628.37|11628.37|11628.37|11628.37|0
1643980430000|2022-02-04 13:13:50|11628.13|11628.13|11628.83|11628.83|11628.83|11628.83|11628.13|11628.13|0
1643980440000|2022-02-04 13:14:00|11629.15|11629.15|11633.4|11633.4|11633.4|11633.4|11629.15|11629.15|0
1643980460000|2022-02-04 13:14:20|11635.57|11635.57|11635.99|11635.99|11635.99|11635.99|11635.57|11635.57|0
1643980480000|2022-02-04 13:14:40|11636.16|11636.16|11636.16|11636.16|11636.16|11636.16|11636.16|11636.16|0
1643980490000|2022-02-04 13:14:50|11635.18|11635.18|11635.18|11635.18|11635.18|11635.18|11635.18|11635.18|0
1643980500000|2022-02-04 13:15:00|11635.39|11635.39|11636.56|11636.56|11636.56|11636.56|11635.39|11635.39|0
1643980510000|2022-02-04 13:15:10|11636.21|11636.21|11638.51|11638.51|11638.51|11638.51|11636.21|11636.21|0
1643980520000|2022-02-04 13:15:20|11639.03|11639.03|11639.03|11639.03|11639.03|11639.03|11639.03|11639.03|0
1643980530000|2022-02-04 13:15:30|11639.25|11639.25|11639.25|11639.25|11639.25|11639.25|11639.25|11639.25|0
1643980550000|2022-02-04 13:15:50|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|11641.2|0
1643980560000|2022-02-04 13:16:00|11640.86|11640.86|11640.86|11640.86|11640.86|11640.86|11640.86|11640.86|0
1643980570000|2022-02-04 13:16:10|11640.7|11640.7|11640.7|11640.7|11640.7|11640.7|11640.7|11640.7|0
1643980580000|2022-02-04 13:16:20|11640.96|11640.96|11637.42|11637.42|11640.96|11640.96|11637.42|11637.42|0
1643980610000|2022-02-04 13:16:50|11637.02|11637.02|11637.02|11637.02|11637.02|11637.02|11637.02|11637.02|0
1643980630000|2022-02-04 13:17:10|11636.04|11636.04|11636.04|11636.04|11636.04|11636.04|11636.04|11636.04|0
1643980670000|2022-02-04 13:17:50|11635.83|11635.83|11634.65|11634.65|11635.83|11635.83|11634.65|11634.65|0
1643980680000|2022-02-04 13:18:00|11634.52|11634.52|11634.76|11634.76|11634.98|11634.98|11634.2|11634.2|0
1643980700000|2022-02-04 13:18:20|11634.69|11634.69|11634.66|11634.66|11634.9|11634.9|11634.48|11634.48|0
1643980730000|2022-02-04 13:18:50|11634.53|11634.53|11634.53|11634.53|11634.53|11634.53|11634.53|11634.53|0
1643980760000|2022-02-04 13:19:20|11634.11|11634.11|11634.11|11634.11|11634.11|11634.11|11634.11|11634.11|0
1643980770000|2022-02-04 13:19:30|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|0
1643980780000|2022-02-04 13:19:40|11632.92|11632.92|11632.4|11632.4|11632.92|11632.92|11632.4|11632.4|0
1643980790000|2022-02-04 13:19:50|11631.97|11631.97|11631.97|11631.97|11631.97|11631.97|11631.97|11631.97|0
1643980820000|2022-02-04 13:20:20|11631.76|11631.76|11631.76|11631.76|11631.76|11631.76|11631.76|11631.76|0
1643980840000|2022-02-04 13:20:40|11631.97|11631.97|11631.63|11631.63|11632.04|11632.04|11631.63|11631.63|0
1643980850000|2022-02-04 13:20:50|11631.84|11631.84|11631.84|11631.84|11631.84|11631.84|11631.84|11631.84|0
1643980860000|2022-02-04 13:21:00|11631.72|11631.72|11631.27|11631.27|11631.72|11631.72|11631.27|11631.27|0
1643980870000|2022-02-04 13:21:10|11631.15|11631.15|11631.15|11631.15|11631.27|11631.27|11631.15|11631.15|0
1643980900000|2022-02-04 13:21:40|11630.94|11630.94|11628.77|11628.77|11630.94|11630.94|11628.77|11628.77|0
1643980910000|2022-02-04 13:21:50|11628.99|11628.99|11628.84|11628.84|11628.99|11628.99|11628.84|11628.84|0
1643980970000|2022-02-04 13:22:50|11629.05|11629.05|11629.27|11629.27|11629.27|11629.27|11629.05|11629.05|0
1643980990000|2022-02-04 13:23:10|11632.41|11632.41|11632.41|11632.41|11632.41|11632.41|11632.41|11632.41|0
1643981000000|2022-02-04 13:23:20|11632.67|11632.67|11633.65|11633.65|11633.65|11633.65|11632.67|11632.67|0
1643981020000|2022-02-04 13:23:40|11634.02|11634.02|11634.02|11634.02|11634.02|11634.02|11634.02|11634.02|0
1643981040000|2022-02-04 13:24:00|11634.44|11634.44|11636.02|11636.02|11636.02|11636.02|11634.44|11634.44|0
1643981050000|2022-02-04 13:24:10|11636.26|11636.26|11636.53|11636.53|11636.65|11636.65|11636.26|11636.26|0
1643981060000|2022-02-04 13:24:20|11636.55|11636.55|11633.35|11633.35|11636.55|11636.55|11633.35|11633.35|0
1643981070000|2022-02-04 13:24:30|11632.95|11632.95|11632.28|11632.28|11632.95|11632.95|11632.21|11632.21|0
1643981080000|2022-02-04 13:24:40|11631.93|11631.93|11631.93|11631.93|11631.93|11631.93|11631.93|11631.93|0
1643981090000|2022-02-04 13:24:50|11631.59|11631.59|11631.42|11631.42|11631.59|11631.59|11631.42|11631.42|0
1643981100000|2022-02-04 13:25:00|11631.25|11631.25|11630.79|11630.79|11631.25|11631.25|11630.79|11630.79|0
1643981110000|2022-02-04 13:25:10|11630.94|11630.94|11630.94|11630.94|11630.94|11630.94|11630.94|11630.94|0
1643981160000|2022-02-04 13:26:00|11631.18|11631.18|11631.29|11631.29|11631.29|11631.29|11631.18|11631.18|0
1643981170000|2022-02-04 13:26:10|11631.13|11631.13|11631.13|11631.13|11631.13|11631.13|11631.13|11631.13|0
1643981190000|2022-02-04 13:26:30|11630.89|11630.89|11630.89|11630.89|11630.89|11630.89|11630.89|11630.89|0
1643981210000|2022-02-04 13:26:50|11631.58|11631.58|11632.56|11632.56|11632.56|11632.56|11631.58|11631.58|0
1643981220000|2022-02-04 13:27:00|11632.96|11632.96|11632.62|11632.62|11632.96|11632.96|11632.62|11632.62|0
1643981230000|2022-02-04 13:27:10|11633.8|11633.8|11633.8|11633.8|11633.8|11633.8|11633.8|11633.8|0
1643981240000|2022-02-04 13:27:20|11634.78|11634.78|11635.76|11635.76|11635.76|11635.76|11634.78|11634.78|0
1643981250000|2022-02-04 13:27:30|11636.74|11636.74|11638.81|11638.81|11638.81|11638.81|11636.74|11636.74|0
1643981260000|2022-02-04 13:27:40|11638.41|11638.41|11637.54|11637.54|11638.41|11638.41|11637.54|11637.54|0
1643981280000|2022-02-04 13:28:00|11638.23|11638.23|11638.02|11638.02|11638.23|11638.23|11638.02|11638.02|0
1643981300000|2022-02-04 13:28:20|11638.1|11638.1|11638.1|11638.1|11638.1|11638.1|11638.1|11638.1|0
1643981310000|2022-02-04 13:28:30|11639.08|11639.08|11639.15|11639.15|11639.15|11639.15|11639.08|11639.08|0
1643981320000|2022-02-04 13:28:40|11638.17|11638.17|11638.17|11638.17|11638.17|11638.17|11638.17|11638.17|0
1643981330000|2022-02-04 13:28:50|11638.52|11638.52|11638.21|11638.21|11638.92|11638.92|11638.21|11638.21|0
1643981340000|2022-02-04 13:29:00|11638.3|11638.3|11636.79|11636.79|11639.49|11639.49|11636.79|11636.79|0
1643981370000|2022-02-04 13:29:30|11635.6|11635.6|11635.2|11635.2|11635.6|11635.6|11635.2|11635.2|0
1643981390000|2022-02-04 13:29:50|11635.72|11635.72|11635.57|11635.57|11636.07|11636.07|11635.57|11635.57|0
1643981400000|2022-02-04 13:30:00|11634.78|11634.78|11632.77|11632.77|11634.78|11634.78|11632.77|11632.77|0
1643981410000|2022-02-04 13:30:10|11631.59|11631.59|11629.16|11629.16|11631.59|11631.59|11629.16|11629.16|0
1643981420000|2022-02-04 13:30:20|11629.11|11629.11|11630.42|11630.42|11630.42|11630.42|11628.69|11628.69|0
1643981430000|2022-02-04 13:30:30|11629.23|11629.23|11624.44|11624.44|11629.23|11629.23|11624.44|11624.44|0
1643981440000|2022-02-04 13:30:40|11624.17|11624.17|11619.09|11619.09|11624.17|11624.17|11619.09|11619.09|0
1643981450000|2022-02-04 13:30:50|11618.99|11618.99|11611.65|11611.65|11618.99|11618.99|11611.65|11611.65|0
1643981460000|2022-02-04 13:31:00|11614.59|11614.59|11616.18|11616.18|11616.18|11616.18|11614.59|11614.59|0
1643981470000|2022-02-04 13:31:10|11616.03|11616.03|11615.42|11615.42|11616.03|11616.03|11615.42|11615.42|0
1643981480000|2022-02-04 13:31:20|11615.27|11615.27|11614.11|11614.11|11615.27|11615.27|11614.11|11614.11|0
1643981490000|2022-02-04 13:31:30|11614.37|11614.37|11614.6|11614.6|11614.6|11614.6|11614.37|11614.37|0
1643981500000|2022-02-04 13:31:40|11612.64|11612.64|11612.99|11612.99|11612.99|11612.99|11612.64|11612.64|0
1643981510000|2022-02-04 13:31:50|11613.2|11613.2|11613.2|11613.2|11613.2|11613.2|11613.2|11613.2|0
1643981520000|2022-02-04 13:32:00|11613.05|11613.05|11613.09|11613.09|11613.09|11613.09|11613.05|11613.05|0
1643981530000|2022-02-04 13:32:10|11611.9|11611.9|11611.94|11611.94|11611.94|11611.94|11611.64|11611.64|0
1643981550000|2022-02-04 13:32:30|11610.91|11610.91|11610.91|11610.91|11610.91|11610.91|11610.91|11610.91|0
1643981560000|2022-02-04 13:32:40|11608.24|11608.24|11607.6|11607.6|11608.24|11608.24|11607.6|11607.6|0
1643981570000|2022-02-04 13:32:50|11607.82|11607.82|11608.96|11608.96|11608.96|11608.96|11607.77|11607.77|0
1643981580000|2022-02-04 13:33:00|11609.22|11609.22|11607.63|11607.63|11609.22|11609.22|11607.63|11607.63|0
1643981590000|2022-02-04 13:33:10|11607.74|11607.74|11607.86|11607.86|11607.86|11607.86|11607.74|11607.74|0
1643981600000|2022-02-04 13:33:20|11606.67|11606.67|11606.67|11606.67|11606.67|11606.67|11606.67|11606.67|0
1643981610000|2022-02-04 13:33:30|11606.56|11606.56|11606.56|11606.56|11606.56|11606.56|11606.56|11606.56|0
1643981630000|2022-02-04 13:33:50|11606.95|11606.95|11606.95|11606.95|11606.95|11606.95|11606.95|11606.95|0
1643981640000|2022-02-04 13:34:00|11607.21|11607.21|11607.21|11607.21|11607.21|11607.21|11607.21|11607.21|0
1643981650000|2022-02-04 13:34:10|11607.09|11607.09|11606.42|11606.42|11607.09|11607.09|11606.42|11606.42|0
1643981660000|2022-02-04 13:34:20|11606.02|11606.02|11600.13|11600.13|11606.02|11606.02|11600.13|11600.13|0
1643981670000|2022-02-04 13:34:30|11599.71|11599.71|11598.28|11598.28|11599.71|11599.71|11598.28|11598.28|0
1643981680000|2022-02-04 13:34:40|11597.88|11597.88|11596.7|11596.7|11597.88|11597.88|11596.7|11596.7|0
1643981690000|2022-02-04 13:34:50|11596.66|11596.66|11596.4|11596.4|11596.66|11596.66|11595.88|11595.88|0
1643981700000|2022-02-04 13:35:00|11595.89|11595.89|11594.12|11594.12|11595.89|11595.89|11594.12|11594.12|0
1643981710000|2022-02-04 13:35:10|11593.14|11593.14|11592.71|11592.71|11593.14|11593.14|11592.71|11592.71|0
1643981720000|2022-02-04 13:35:20|11593.69|11593.69|11595.29|11595.29|11595.29|11595.29|11593.69|11593.69|0
1643981740000|2022-02-04 13:35:40|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|0
1643981750000|2022-02-04 13:35:50|11595.68|11595.68|11597.29|11597.29|11597.64|11597.64|11595.68|11595.68|0
1643981760000|2022-02-04 13:36:00|11597.09|11597.09|11598.07|11598.07|11598.07|11598.07|11597.09|11597.09|0
1643981770000|2022-02-04 13:36:10|11597.09|11597.09|11597.09|11597.09|11598.07|11598.07|11596.11|11596.11|0
1643981780000|2022-02-04 13:36:20|11596.68|11596.68|11593.53|11593.53|11596.68|11596.68|11593.53|11593.53|0
1643981790000|2022-02-04 13:36:30|11595.49|11595.49|11594.71|11594.71|11595.49|11595.49|11593.32|11593.32|0
1643981800000|2022-02-04 13:36:40|11594.92|11594.92|11594.98|11594.98|11594.98|11594.98|11594.59|11594.59|0
1643981810000|2022-02-04 13:36:50|11594.78|11594.78|11594.78|11594.78|11594.78|11594.78|11594.78|11594.78|0
1643981820000|2022-02-04 13:37:00|11595.19|11595.19|11590.18|11590.18|11595.19|11595.19|11590.18|11590.18|0
1643981830000|2022-02-04 13:37:10|11590.38|11590.38|11588.89|11588.89|11590.38|11590.38|11588.89|11588.89|0
1643981840000|2022-02-04 13:37:20|11590.08|11590.08|11590.18|11590.18|11591.36|11591.36|11590.08|11590.08|0
1643981850000|2022-02-04 13:37:30|11590.38|11590.38|11590.6|11590.6|11590.6|11590.6|11590.38|11590.38|0
1643981860000|2022-02-04 13:37:40|11590.81|11590.81|11592.01|11592.01|11592.01|11592.01|11590.81|11590.81|0
1643981870000|2022-02-04 13:37:50|11592.53|11592.53|11592.73|11592.73|11593.45|11593.45|11592.27|11592.27|0
1643981880000|2022-02-04 13:38:00|11592.55|11592.55|11592.86|11592.86|11592.86|11592.86|11592.55|11592.55|0
1643981890000|2022-02-04 13:38:10|11592.93|11592.93|11591.75|11591.75|11592.93|11592.93|11591.75|11591.75|0
1643981910000|2022-02-04 13:38:30|11592.73|11592.73|11592.85|11592.85|11592.85|11592.85|11592.73|11592.73|0
1643981920000|2022-02-04 13:38:40|11594.03|11594.03|11594.03|11594.03|11594.03|11594.03|11594.03|11594.03|0
1643981930000|2022-02-04 13:38:50|11594.38|11594.38|11593.4|11593.4|11595.36|11595.36|11593.4|11593.4|0
1643981960000|2022-02-04 13:39:20|11593.8|11593.8|11593.8|11593.8|11593.8|11593.8|11593.8|11593.8|0
1643981970000|2022-02-04 13:39:30|11593.68|11593.68|11594.66|11594.66|11594.66|11594.66|11593.56|11593.56|0
1643981980000|2022-02-04 13:39:40|11595.45|11595.45|11596.01|11596.01|11596.01|11596.01|11595.45|11595.45|0
1643982000000|2022-02-04 13:40:00|11595.8|11595.8|11596.99|11596.99|11596.99|11596.99|11595.8|11595.8|0
1643982010000|2022-02-04 13:40:10|11598.17|11598.17|11598.17|11598.17|11598.17|11598.17|11598.17|11598.17|0
1643982020000|2022-02-04 13:40:20|11599.15|11599.15|11600.01|11600.01|11600.13|11600.13|11599.15|11599.15|0
1643982030000|2022-02-04 13:40:30|11599.88|11599.88|11602.83|11602.83|11602.83|11602.83|11599.88|11599.88|0
1643982040000|2022-02-04 13:40:40|11601.85|11601.85|11601.85|11601.85|11601.85|11601.85|11601.85|11601.85|0
1643982050000|2022-02-04 13:40:50|11601.73|11601.73|11601.73|11601.73|11601.73|11601.73|11601.73|11601.73|0
1643982060000|2022-02-04 13:41:00|11601.61|11601.61|11602.47|11602.47|11602.47|11602.47|11601.49|11601.49|0
1643982070000|2022-02-04 13:41:10|11603.65|11603.65|11603.77|11603.77|11603.77|11603.77|11603.65|11603.65|0
1643982080000|2022-02-04 13:41:20|11603.65|11603.65|11600.49|11600.49|11603.65|11603.65|11600.49|11600.49|0
1643982090000|2022-02-04 13:41:30|11600.14|11600.14|11600.14|11600.14|11600.14|11600.14|11600.14|11600.14|0
1643982110000|2022-02-04 13:41:50|11600.02|11600.02|11599.15|11599.15|11600.02|11600.02|11599.02|11599.02|0
1643982130000|2022-02-04 13:42:10|11598.84|11598.84|11599.03|11599.03|11599.03|11599.03|11598.84|11598.84|0
1643982140000|2022-02-04 13:42:20|11599.15|11599.15|11599.03|11599.03|11599.15|11599.15|11599.03|11599.03|0
1643982150000|2022-02-04 13:42:30|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|0
1643982160000|2022-02-04 13:42:40|11598.24|11598.24|11598.24|11598.24|11598.24|11598.24|11598.24|11598.24|0
1643982170000|2022-02-04 13:42:50|11595.3|11595.3|11595.3|11595.3|11595.3|11595.3|11595.3|11595.3|0
1643982180000|2022-02-04 13:43:00|11595.54|11595.54|11597.62|11597.62|11597.62|11597.62|11595.54|11595.54|0
1643982190000|2022-02-04 13:43:10|11597.22|11597.22|11596.36|11596.36|11597.22|11597.22|11596.36|11596.36|0
1643982200000|2022-02-04 13:43:20|11596.1|11596.1|11595.51|11595.51|11596.1|11596.1|11595.51|11595.51|0
1643982210000|2022-02-04 13:43:30|11593.14|11593.14|11591.79|11591.79|11593.14|11593.14|11591.62|11591.62|0
1643982220000|2022-02-04 13:43:40|11590.6|11590.6|11588.61|11588.61|11590.6|11590.6|11588.56|11588.56|0
1643982230000|2022-02-04 13:43:50|11590.98|11590.98|11590.88|11590.88|11590.98|11590.98|11590.88|11590.88|0
1643982240000|2022-02-04 13:44:00|11590.53|11590.53|11587.2|11587.2|11590.53|11590.53|11587.2|11587.2|0
1643982260000|2022-02-04 13:44:20|11587.15|11587.15|11587.55|11587.55|11587.55|11587.55|11587.15|11587.15|0
1643982290000|2022-02-04 13:44:50|11587.3|11587.3|11588.4|11588.4|11588.4|11588.4|11587.18|11587.18|0
1643982300000|2022-02-04 13:45:00|11588.24|11588.24|11592.61|11592.61|11592.61|11592.61|11588.24|11588.24|0
1643982310000|2022-02-04 13:45:10|11593.3|11593.3|11593.3|11593.3|11593.3|11593.3|11593.3|11593.3|0
1643982320000|2022-02-04 13:45:20|11594.48|11594.48|11595.86|11595.86|11595.86|11595.86|11594.48|11594.48|0
1643982330000|2022-02-04 13:45:30|11596.28|11596.28|11596.71|11596.71|11596.71|11596.71|11596.28|11596.28|0
1643982350000|2022-02-04 13:45:50|11596.31|11596.31|11596.44|11596.44|11596.44|11596.44|11596.31|11596.31|0
1643982360000|2022-02-04 13:46:00|11596.04|11596.04|11594.76|11594.76|11596.2|11596.2|11594.76|11594.76|0
1643982370000|2022-02-04 13:46:10|11594.97|11594.97|11594.97|11594.97|11594.97|11594.97|11594.97|11594.97|0
1643982380000|2022-02-04 13:46:20|11595.32|11595.32|11596.1|11596.1|11596.1|11596.1|11594.92|11594.92|0
1643982400000|2022-02-04 13:46:40|11595.89|11595.89|11595.89|11595.89|11595.89|11595.89|11595.89|11595.89|0
1643982410000|2022-02-04 13:46:50|11594.91|11594.91|11594.46|11594.46|11594.91|11594.91|11594.12|11594.12|0
1643982420000|2022-02-04 13:47:00|11594.34|11594.34|11594.79|11594.79|11594.79|11594.79|11594.34|11594.34|0
1643982430000|2022-02-04 13:47:10|11594.43|11594.43|11594.77|11594.77|11594.77|11594.77|11594.43|11594.43|0
1643982450000|2022-02-04 13:47:30|11594.98|11594.98|11594.98|11594.98|11594.98|11594.98|11594.98|11594.98|0
1643982460000|2022-02-04 13:47:40|11595.22|11595.22|11594.89|11594.89|11595.22|11595.22|11594.03|11594.03|0
1643982480000|2022-02-04 13:48:00|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|11594.49|0
1643982490000|2022-02-04 13:48:10|11594.15|11594.15|11593.73|11593.73|11594.15|11594.15|11593.73|11593.73|0
1643982500000|2022-02-04 13:48:20|11593.52|11593.52|11592.32|11592.32|11593.52|11593.52|11592.32|11592.32|0
1643982510000|2022-02-04 13:48:30|11592.49|11592.49|11592.49|11592.49|11592.49|11592.49|11592.49|11592.49|0
1643982520000|2022-02-04 13:48:40|11592.61|11592.61|11592.61|11592.61|11592.61|11592.61|11592.61|11592.61|0
1643982540000|2022-02-04 13:49:00|11591.92|11591.92|11591.73|11591.73|11592.08|11592.08|11591.73|11591.73|0
1643982550000|2022-02-04 13:49:10|11590.55|11590.55|11590.55|11590.55|11590.55|11590.55|11590.55|11590.55|0
1643982560000|2022-02-04 13:49:20|11590.33|11590.33|11590.33|11590.33|11590.33|11590.33|11590.33|11590.33|0
1643982590000|2022-02-04 13:49:50|11590.21|11590.21|11590.21|11590.21|11590.21|11590.21|11590.21|11590.21|0
1643982600000|2022-02-04 13:50:00|11589.02|11589.02|11588.86|11588.86|11589.02|11589.02|11588.86|11588.86|0
1643982610000|2022-02-04 13:50:10|11589.65|11589.65|11588.47|11588.47|11589.65|11589.65|11588.47|11588.47|0
1643982620000|2022-02-04 13:50:20|11588.12|11588.12|11583.17|11583.17|11588.12|11588.12|11583.17|11583.17|0
1643982650000|2022-02-04 13:50:50|11583.05|11583.05|11583.05|11583.05|11583.05|11583.05|11583.05|11583.05|0
1643982670000|2022-02-04 13:51:10|11581.86|11581.86|11581.86|11581.86|11581.98|11581.98|11581.86|11581.86|0
1643982680000|2022-02-04 13:51:20|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|0
1643982700000|2022-02-04 13:51:40|11581.47|11581.47|11581.47|11581.47|11581.47|11581.47|11581.47|11581.47|0
1643982710000|2022-02-04 13:51:50|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|0
1643982720000|2022-02-04 13:52:00|11581.87|11581.87|11581.87|11581.87|11581.87|11581.87|11581.87|11581.87|0
1643982730000|2022-02-04 13:52:10|11581.47|11581.47|11582.09|11582.09|11582.09|11582.09|11580.91|11580.91|0
1643982750000|2022-02-04 13:52:30|11581.97|11581.97|11580.44|11580.44|11581.97|11581.97|11580.44|11580.44|0
1643982760000|2022-02-04 13:52:40|11580.56|11580.56|11580.56|11580.56|11580.56|11580.56|11580.56|11580.56|0
1643982770000|2022-02-04 13:52:50|11579.37|11579.37|11579.37|11579.37|11579.37|11579.37|11579.37|11579.37|0
1643982780000|2022-02-04 13:53:00|11579.21|11579.21|11578.6|11578.6|11579.21|11579.21|11578.6|11578.6|0
1643982790000|2022-02-04 13:53:10|11578.2|11578.2|11578.2|11578.2|11578.2|11578.2|11578.2|11578.2|0
1643982800000|2022-02-04 13:53:20|11577.87|11577.87|11577.63|11577.63|11577.87|11577.87|11577.63|11577.63|0
1643982810000|2022-02-04 13:53:30|11577.32|11577.32|11577.19|11577.19|11577.32|11577.32|11577.19|11577.19|0
1643982820000|2022-02-04 13:53:40|11577.07|11577.07|11577.22|11577.22|11577.22|11577.22|11577.07|11577.07|0
1643982830000|2022-02-04 13:53:50|11577.46|11577.46|11577.46|11577.46|11577.46|11577.46|11577.46|11577.46|0
1643982840000|2022-02-04 13:54:00|11576.95|11576.95|11576.95|11576.95|11576.95|11576.95|11576.95|11576.95|0
1643982850000|2022-02-04 13:54:10|11577.07|11577.07|11577.07|11577.07|11577.07|11577.07|11577.07|11577.07|0
1643982870000|2022-02-04 13:54:30|11576.73|11576.73|11576.59|11576.59|11576.73|11576.73|11576.38|11576.38|0
1643982880000|2022-02-04 13:54:40|11576.99|11576.99|11576.59|11576.59|11576.99|11576.99|11576.59|11576.59|0
1643982890000|2022-02-04 13:54:50|11577.77|11577.77|11579.08|11579.08|11579.08|11579.08|11577.77|11577.77|0
1643982900000|2022-02-04 13:55:00|11578.9|11578.9|11579.95|11579.95|11580.64|11580.64|11578.9|11578.9|0
1643982920000|2022-02-04 13:55:20|11578.97|11578.97|11578.62|11578.62|11578.97|11578.97|11578.62|11578.62|0
1643982960000|2022-02-04 13:56:00|11578.23|11578.23|11578.23|11578.23|11578.23|11578.23|11578.23|11578.23|0
1643982970000|2022-02-04 13:56:10|11577.04|11577.04|11577.04|11577.04|11577.04|11577.04|11577.04|11577.04|0
1643982980000|2022-02-04 13:56:20|11577.44|11577.44|11577.44|11577.44|11577.44|11577.44|11577.44|11577.44|0
1643982990000|2022-02-04 13:56:30|11575.48|11575.48|11570.61|11570.61|11575.48|11575.48|11570.61|11570.61|0
1643983000000|2022-02-04 13:56:40|11569.63|11569.63|11567.86|11567.86|11569.63|11569.63|11567.86|11567.86|0
1643983010000|2022-02-04 13:56:50|11569.04|11569.04|11569.04|11569.04|11569.04|11569.04|11569.04|11569.04|0
1643983020000|2022-02-04 13:57:00|11570.02|11570.02|11569.07|11569.07|11570.02|11570.02|11569.07|11569.07|0
1643983050000|2022-02-04 13:57:30|11568.56|11568.56|11568.56|11568.56|11568.56|11568.56|11568.56|11568.56|0
1643983060000|2022-02-04 13:57:40|11568.69|11568.69|11567.71|11567.71|11568.69|11568.69|11567.71|11567.71|0
1643983080000|2022-02-04 13:58:00|11567.31|11567.31|11567.11|11567.11|11567.31|11567.31|11567.11|11567.11|0
1643983090000|2022-02-04 13:58:10|11567.53|11567.53|11566.03|11566.03|11567.53|11567.53|11566.03|11566.03|0
1643983100000|2022-02-04 13:58:20|11565.96|11565.96|11565.96|11565.96|11565.96|11565.96|11565.96|11565.96|0
1643983110000|2022-02-04 13:58:30|11566.03|11566.03|11564.85|11564.85|11566.03|11566.03|11564.85|11564.85|0
1643983120000|2022-02-04 13:58:40|11564.92|11564.92|11564.66|11564.66|11564.92|11564.92|11564.66|11564.66|0
1643983130000|2022-02-04 13:58:50|11563.46|11563.46|11563.3|11563.3|11563.46|11563.46|11563.3|11563.3|0
1643983140000|2022-02-04 13:59:00|11562.11|11562.11|11561.66|11561.66|11562.11|11562.11|11561.66|11561.66|0
1643983150000|2022-02-04 13:59:10|11561.82|11561.82|11561.99|11561.99|11561.99|11561.99|11561.82|11561.82|0
1643983160000|2022-02-04 13:59:20|11560.8|11560.8|11559.36|11559.36|11560.8|11560.8|11559.36|11559.36|0
1643983170000|2022-02-04 13:59:30|11559.82|11559.82|11559.82|11559.82|11559.82|11559.82|11559.82|11559.82|0
1643983180000|2022-02-04 13:59:40|11559.43|11559.43|11559.43|11559.43|11559.43|11559.43|11559.43|11559.43|0
1643983190000|2022-02-04 13:59:50|11558.45|11558.45|11557.47|11557.47|11558.45|11558.45|11557.47|11557.47|0
1643983200000|2022-02-04 14:00:00|11557.35|11557.35|11556.19|11556.19|11557.35|11557.35|11556.19|11556.19|0
1643983210000|2022-02-04 14:00:10|11555.21|11555.21|11554.9|11554.9|11555.21|11555.21|11554.26|11554.26|0
1643983220000|2022-02-04 14:00:20|11553.92|11553.92|11554.34|11554.34|11554.34|11554.34|11553.92|11553.92|0
1643983240000|2022-02-04 14:00:40|11554.55|11554.55|11554.55|11554.55|11554.55|11554.55|11554.55|11554.55|0
1643983250000|2022-02-04 14:00:50|11554.4|11554.4|11554.01|11554.01|11554.4|11554.4|11554.01|11554.01|0
1643983260000|2022-02-04 14:01:00|11554.41|11554.41|11554.76|11554.76|11554.76|11554.76|11554.41|11554.41|0
1643983270000|2022-02-04 14:01:10|11553.58|11553.58|11552.92|11552.92|11553.58|11553.58|11552.92|11552.92|0
1643983280000|2022-02-04 14:01:20|11553.18|11553.18|11550.17|11550.17|11553.18|11553.18|11550.17|11550.17|0
1643983290000|2022-02-04 14:01:30|11549.75|11549.75|11550.19|11550.19|11550.19|11550.19|11549.75|11549.75|0
1643983310000|2022-02-04 14:01:50|11549.96|11549.96|11549.96|11549.96|11549.96|11549.96|11549.96|11549.96|0
1643983320000|2022-02-04 14:02:00|11548.98|11548.98|11546.51|11546.51|11548.98|11548.98|11545.65|11545.65|0
1643983340000|2022-02-04 14:02:20|11546.25|11546.25|11545.74|11545.74|11546.25|11546.25|11545.74|11545.74|0
1643983350000|2022-02-04 14:02:30|11545.61|11545.61|11545.57|11545.57|11545.61|11545.61|11543.41|11543.41|0
1643983360000|2022-02-04 14:02:40|11545.7|11545.7|11544.61|11544.61|11545.7|11545.7|11544.61|11544.61|0
1643983370000|2022-02-04 14:02:50|11544.5|11544.5|11544.29|11544.29|11544.5|11544.5|11544.17|11544.17|0
1643983380000|2022-02-04 14:03:00|11544.69|11544.69|11544.05|11544.05|11544.69|11544.69|11543.81|11543.81|0
1643983390000|2022-02-04 14:03:10|11543.07|11543.07|11543.07|11543.07|11543.07|11543.07|11543.07|11543.07|0
1643983400000|2022-02-04 14:03:20|11543.33|11543.33|11542.65|11542.65|11543.33|11543.33|11542.65|11542.65|0
1643983410000|2022-02-04 14:03:30|11541.46|11541.46|11541.56|11541.56|11541.56|11541.56|11541.3|11541.3|0
1643983420000|2022-02-04 14:03:40|11541.82|11541.82|11542.2|11542.2|11542.2|11542.2|11541.81|11541.81|0
1643983430000|2022-02-04 14:03:50|11542.33|11542.33|11542.33|11542.33|11542.33|11542.33|11542.33|11542.33|0
1643983440000|2022-02-04 14:04:00|11542.11|11542.11|11542.11|11542.11|11542.11|11542.11|11542.11|11542.11|0
1643983460000|2022-02-04 14:04:20|11541.72|11541.72|11541.38|11541.38|11541.72|11541.72|11541.38|11541.38|0
1643983470000|2022-02-04 14:04:30|11541.5|11541.5|11541.5|11541.5|11541.5|11541.5|11541.5|11541.5|0
1643983480000|2022-02-04 14:04:40|11541.38|11541.38|11542.24|11542.24|11542.36|11542.36|11541.38|11541.38|0
1643983490000|2022-02-04 14:04:50|11542.59|11542.59|11542.47|11542.47|11542.59|11542.59|11542.47|11542.47|0
1643983500000|2022-02-04 14:05:00|11542.26|11542.26|11540.09|11540.09|11542.26|11542.26|11540.09|11540.09|0
1643983510000|2022-02-04 14:05:10|11539.88|11539.88|11537.3|11537.3|11539.88|11539.88|11537.3|11537.3|0
1643983520000|2022-02-04 14:05:20|11537.1|11537.1|11537.3|11537.3|11537.3|11537.3|11536.89|11536.89|0
1643983530000|2022-02-04 14:05:30|11537.54|11537.54|11537.54|11537.54|11537.54|11537.54|11537.54|11537.54|0
1643983540000|2022-02-04 14:05:40|11537.33|11537.33|11535.89|11535.89|11537.33|11537.33|11535.89|11535.89|0
1643983550000|2022-02-04 14:05:50|11534.7|11534.7|11533.56|11533.56|11534.7|11534.7|11532.58|11532.58|0
1643983560000|2022-02-04 14:06:00|11532.87|11532.87|11533.1|11533.1|11533.27|11533.27|11532.87|11532.87|0
1643983570000|2022-02-04 14:06:10|11533.22|11533.22|11532.24|11532.24|11533.22|11533.22|11532.24|11532.24|0
1643983580000|2022-02-04 14:06:20|11532.03|11532.03|11531.96|11531.96|11532.03|11532.03|11531.79|11531.79|0
1643983610000|2022-02-04 14:06:50|11532.36|11532.36|11532.96|11532.96|11532.96|11532.96|11532.36|11532.36|0
1643983620000|2022-02-04 14:07:00|11531.92|11531.92|11531.92|11531.92|11531.92|11531.92|11531.66|11531.66|0
1643983630000|2022-02-04 14:07:10|11532.18|11532.18|11531.83|11531.83|11532.18|11532.18|11531.62|11531.62|0
1643983640000|2022-02-04 14:07:20|11532.34|11532.34|11534.5|11534.5|11535.48|11535.48|11532.34|11532.34|0
1643983650000|2022-02-04 14:07:30|11533.75|11533.75|11533.96|11533.96|11533.96|11533.96|11533.75|11533.75|0
1643983660000|2022-02-04 14:07:40|11532.77|11532.77|11532.77|11532.77|11532.77|11532.77|11532.77|11532.77|0
1643983670000|2022-02-04 14:07:50|11532.52|11532.52|11533.31|11533.31|11533.31|11533.31|11532.52|11532.52|0
1643983680000|2022-02-04 14:08:00|11533.05|11533.05|11532.13|11532.13|11533.31|11533.31|11532.13|11532.13|0
1643983690000|2022-02-04 14:08:10|11532.01|11532.01|11534.37|11534.37|11534.37|11534.37|11532.01|11532.01|0
1643983700000|2022-02-04 14:08:20|11534.24|11534.24|11534.37|11534.37|11534.37|11534.37|11534.24|11534.24|0
1643983730000|2022-02-04 14:08:50|11534.58|11534.58|11535.22|11535.22|11536.4|11536.4|11534.58|11534.58|0
1643983760000|2022-02-04 14:09:20|11533.26|11533.26|11533.26|11533.26|11533.26|11533.26|11533.26|11533.26|0
1643983770000|2022-02-04 14:09:30|11532.75|11532.75|11532.75|11532.75|11532.75|11532.75|11532.75|11532.75|0
1643983790000|2022-02-04 14:09:50|11533.15|11533.15|11533.15|11533.15|11533.15|11533.15|11533.15|11533.15|0
1643983810000|2022-02-04 14:10:10|11534.13|11534.13|11534.13|11534.13|11534.13|11534.13|11534.13|11534.13|0
1643983820000|2022-02-04 14:10:20|11535.32|11535.32|11535.32|11535.32|11535.32|11535.32|11535.32|11535.32|0
1643983830000|2022-02-04 14:10:30|11534.13|11534.13|11533.89|11533.89|11534.13|11534.13|11533.89|11533.89|0
1643983840000|2022-02-04 14:10:40|11535.08|11535.08|11535.15|11535.15|11535.15|11535.15|11535.08|11535.08|0
1643983850000|2022-02-04 14:10:50|11535.28|11535.28|11535.15|11535.15|11535.28|11535.28|11535.15|11535.15|0
1643983870000|2022-02-04 14:11:10|11535.48|11535.48|11535.72|11535.72|11535.72|11535.72|11535.48|11535.48|0
1643983900000|2022-02-04 14:11:40|11535.93|11535.93|11536.38|11536.38|11536.38|11536.38|11535.93|11535.93|0
1643983910000|2022-02-04 14:11:50|11535.86|11535.86|11535.86|11535.86|11535.86|11535.86|11535.86|11535.86|0
1643983930000|2022-02-04 14:12:10|11535.97|11535.97|11535.97|11535.97|11535.97|11535.97|11535.97|11535.97|0
1643983940000|2022-02-04 14:12:20|11536.12|11536.12|11535.91|11535.91|11536.12|11536.12|11535.91|11535.91|0
1643983950000|2022-02-04 14:12:30|11535.7|11535.7|11535.67|11535.67|11535.82|11535.82|11535.67|11535.67|0
1643983960000|2022-02-04 14:12:40|11536.09|11536.09|11535.67|11535.67|11536.09|11536.09|11535.67|11535.67|0
1643983980000|2022-02-04 14:13:00|11535.79|11535.79|11537.82|11537.82|11537.82|11537.82|11535.79|11535.79|0
1643983990000|2022-02-04 14:13:10|11538.08|11538.08|11537.24|11537.24|11538.08|11538.08|11536.9|11536.9|0
1643984010000|2022-02-04 14:13:30|11537.12|11537.12|11536.67|11536.67|11537.12|11537.12|11536.67|11536.67|0
1643984020000|2022-02-04 14:13:40|11536.47|11536.47|11536.67|11536.67|11536.67|11536.67|11536.47|11536.47|0
1643984030000|2022-02-04 14:13:50|11536.88|11536.88|11536.88|11536.88|11536.88|11536.88|11536.88|11536.88|0
1643984050000|2022-02-04 14:14:10|11535.9|11535.9|11535.9|11535.9|11535.9|11535.9|11535.9|11535.9|0
1643984070000|2022-02-04 14:14:30|11536.02|11536.02|11536.14|11536.14|11536.14|11536.14|11536.02|11536.02|0
1643984080000|2022-02-04 14:14:40|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|0
1643984090000|2022-02-04 14:14:50|11536.56|11536.56|11537.07|11537.07|11537.07|11537.07|11536.56|11536.56|0
1643984100000|2022-02-04 14:15:00|11537.33|11537.33|11539.29|11539.29|11539.29|11539.29|11537.33|11537.33|0
1643984110000|2022-02-04 14:15:10|11539.21|11539.21|11537.25|11537.25|11539.21|11539.21|11537.25|11537.25|0
1643984120000|2022-02-04 14:15:20|11536.06|11536.06|11537.86|11537.86|11537.86|11537.86|11535.9|11535.9|0
1643984130000|2022-02-04 14:15:30|11539.04|11539.04|11540.35|11540.35|11540.35|11540.35|11539.04|11539.04|0
1643984140000|2022-02-04 14:15:40|11541.53|11541.53|11545.87|11545.87|11545.87|11545.87|11541.53|11541.53|0
1643984150000|2022-02-04 14:15:50|11545.99|11545.99|11550.02|11550.02|11550.02|11550.02|11545.99|11545.99|0
1643984160000|2022-02-04 14:16:00|11550.71|11550.71|11548.43|11548.43|11550.71|11550.71|11548.22|11548.22|0
1643984170000|2022-02-04 14:16:10|11548.22|11548.22|11547.89|11547.89|11548.22|11548.22|11547.89|11547.89|0
1643984180000|2022-02-04 14:16:20|11548.13|11548.13|11548.3|11548.3|11548.3|11548.3|11548.13|11548.13|0
1643984190000|2022-02-04 14:16:30|11547.12|11547.12|11547.12|11547.12|11547.12|11547.12|11547.12|11547.12|0
1643984210000|2022-02-04 14:16:50|11546.87|11546.87|11546.75|11546.75|11546.87|11546.87|11546.75|11546.75|0
1643984220000|2022-02-04 14:17:00|11545.75|11545.75|11545.75|11545.75|11545.75|11545.75|11545.75|11545.75|0
1643984230000|2022-02-04 14:17:10|11546.09|11546.09|11544.19|11544.19|11546.09|11546.09|11544.19|11544.19|0
1643984240000|2022-02-04 14:17:20|11543.79|11543.79|11543.79|11543.79|11543.79|11543.79|11543.79|11543.79|0
1643984250000|2022-02-04 14:17:30|11543.58|11543.58|11543.58|11543.58|11543.58|11543.58|11543.58|11543.58|0
1643984260000|2022-02-04 14:17:40|11544.77|11544.77|11544.77|11544.77|11544.77|11544.77|11544.77|11544.77|0
1643984270000|2022-02-04 14:17:50|11544.37|11544.37|11543.18|11543.18|11544.37|11544.37|11543.18|11543.18|0
1643984280000|2022-02-04 14:18:00|11542.84|11542.84|11544.63|11544.63|11545.03|11545.03|11542.84|11542.84|0
1643984300000|2022-02-04 14:18:20|11543.65|11543.65|11541.88|11541.88|11543.65|11543.65|11541.88|11541.88|0
1643984320000|2022-02-04 14:18:40|11541.71|11541.71|11542.06|11542.06|11542.06|11542.06|11541.71|11541.71|0
1643984330000|2022-02-04 14:18:50|11543.04|11543.04|11543.24|11543.24|11543.45|11543.45|11543.04|11543.04|0
1643984340000|2022-02-04 14:19:00|11543.32|11543.32|11543.32|11543.32|11543.32|11543.32|11543.32|11543.32|0
1643984370000|2022-02-04 14:19:30|11543.55|11543.55|11543.05|11543.05|11543.55|11543.55|11543.05|11543.05|0
1643984390000|2022-02-04 14:19:50|11544.24|11544.24|11544.39|11544.39|11544.39|11544.39|11544.24|11544.24|0
1643984400000|2022-02-04 14:20:00|11544.63|11544.63|11544.51|11544.51|11544.63|11544.63|11544.51|11544.51|0
1643984410000|2022-02-04 14:20:10|11544.63|11544.63|11543.42|11543.42|11544.89|11544.89|11543.42|11543.42|0
1643984420000|2022-02-04 14:20:20|11543.68|11543.68|11543.08|11543.08|11543.68|11543.68|11543.08|11543.08|0
1643984430000|2022-02-04 14:20:30|11543.48|11543.48|11545.01|11545.01|11545.01|11545.01|11543.48|11543.48|0
1643984440000|2022-02-04 14:20:40|11546.97|11546.97|11547.47|11547.47|11547.87|11547.87|11546.97|11546.97|0
1643984450000|2022-02-04 14:20:50|11547.59|11547.59|11548.07|11548.07|11548.07|11548.07|11547.59|11547.59|0
1643984460000|2022-02-04 14:21:00|11548.46|11548.46|11549.25|11549.25|11549.25|11549.25|11548.07|11548.07|0
1643984480000|2022-02-04 14:21:20|11549.33|11549.33|11549.33|11549.33|11549.33|11549.33|11549.33|11549.33|0
1643984500000|2022-02-04 14:21:40|11549.12|11549.12|11548.91|11548.91|11549.12|11549.12|11548.91|11548.91|0
1643984510000|2022-02-04 14:21:50|11548.69|11548.69|11548.69|11548.69|11548.69|11548.69|11548.69|11548.69|0
1643984520000|2022-02-04 14:22:00|11549.89|11549.89|11551.85|11551.85|11551.85|11551.85|11549.89|11549.89|0
1643984530000|2022-02-04 14:22:10|11551.77|11551.77|11553.53|11553.53|11553.53|11553.53|11551.77|11551.77|0
1643984540000|2022-02-04 14:22:20|11553.79|11553.79|11554.31|11554.31|11554.31|11554.31|11553.79|11553.79|0
1643984550000|2022-02-04 14:22:30|11554.55|11554.55|11554.55|11554.55|11554.55|11554.55|11554.55|11554.55|0
1643984560000|2022-02-04 14:22:40|11554.71|11554.71|11554.71|11554.71|11554.71|11554.71|11554.71|11554.71|0
1643984570000|2022-02-04 14:22:50|11555.9|11555.9|11554.71|11554.71|11555.9|11555.9|11554.71|11554.71|0
1643984580000|2022-02-04 14:23:00|11554.62|11554.62|11554.62|11554.62|11554.62|11554.62|11554.62|11554.62|0
1643984590000|2022-02-04 14:23:10|11554.61|11554.61|11555|11555|11555|11555|11554.61|11554.61|0
1643984600000|2022-02-04 14:23:20|11554.84|11554.84|11552.67|11552.67|11554.84|11554.84|11552.67|11552.67|0
1643984610000|2022-02-04 14:23:30|11551.98|11551.98|11551.98|11551.98|11551.98|11551.98|11551.98|11551.98|0
1643984620000|2022-02-04 14:23:40|11551.14|11551.14|11551.26|11551.26|11551.26|11551.26|11551.14|11551.14|0
1643984630000|2022-02-04 14:23:50|11550.28|11550.28|11549.67|11549.67|11550.28|11550.28|11549.67|11549.67|0
1643984640000|2022-02-04 14:24:00|11550.85|11550.85|11550.85|11550.85|11550.85|11550.85|11550.85|11550.85|0
1643984660000|2022-02-04 14:24:20|11550.73|11550.73|11550.73|11550.73|11550.73|11550.73|11550.73|11550.73|0
1643984680000|2022-02-04 14:24:40|11550.57|11550.57|11551.12|11551.12|11551.12|11551.12|11550.57|11550.57|0
1643984690000|2022-02-04 14:24:50|11550.7|11550.7|11550.7|11550.7|11550.7|11550.7|11550.7|11550.7|0
1643984700000|2022-02-04 14:25:00|11550.82|11550.82|11552.99|11552.99|11552.99|11552.99|11550.82|11550.82|0
1643984710000|2022-02-04 14:25:10|11553.12|11553.12|11553.12|11553.12|11553.12|11553.12|11553.12|11553.12|0
1643984720000|2022-02-04 14:25:20|11552.72|11552.72|11553.06|11553.06|11553.06|11553.06|11552.72|11552.72|0
1643984730000|2022-02-04 14:25:30|11553.19|11553.19|11553.69|11553.69|11553.69|11553.69|11553.19|11553.19|0
1643984740000|2022-02-04 14:25:40|11553.57|11553.57|11551.57|11551.57|11553.57|11553.57|11551.57|11551.57|0
1643984750000|2022-02-04 14:25:50|11551.74|11551.74|11549.78|11549.78|11551.74|11551.74|11549.78|11549.78|0
1643984760000|2022-02-04 14:26:00|11550.14|11550.14|11550.14|11550.14|11550.14|11550.14|11550.14|11550.14|0
1643984770000|2022-02-04 14:26:10|11549.96|11549.96|11549.78|11549.78|11549.96|11549.96|11549.78|11549.78|0
1643984780000|2022-02-04 14:26:20|11549.85|11549.85|11550.19|11550.19|11550.19|11550.19|11549.85|11549.85|0
1643984790000|2022-02-04 14:26:30|11549.98|11549.98|11549.98|11549.98|11549.98|11549.98|11549.98|11549.98|0
1643984800000|2022-02-04 14:26:40|11550.95|11550.95|11550.95|11550.95|11550.95|11550.95|11550.95|11550.95|0
1643984810000|2022-02-04 14:26:50|11551.08|11551.08|11551.08|11551.08|11551.08|11551.08|11551.08|11551.08|0
1643984820000|2022-02-04 14:27:00|11551.32|11551.32|11554.67|11554.67|11554.67|11554.67|11551.32|11551.32|0
1643984830000|2022-02-04 14:27:10|11555.86|11555.86|11555.57|11555.57|11556.55|11556.55|11555.57|11555.57|0
1643984840000|2022-02-04 14:27:20|11554.38|11554.38|11553.2|11553.2|11554.38|11554.38|11553.2|11553.2|0
1643984850000|2022-02-04 14:27:30|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|0
1643984860000|2022-02-04 14:27:40|11552.78|11552.78|11552.78|11552.78|11552.78|11552.78|11552.78|11552.78|0
1643984870000|2022-02-04 14:27:50|11553.04|11553.04|11553.04|11553.04|11553.04|11553.04|11553.04|11553.04|0
1643984880000|2022-02-04 14:28:00|11552.06|11552.06|11551.55|11551.55|11552.06|11552.06|11551.55|11551.55|0
1643984900000|2022-02-04 14:28:20|11550.57|11550.57|11550.57|11550.57|11550.57|11550.57|11550.57|11550.57|0
1643984930000|2022-02-04 14:28:50|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|0
1643984940000|2022-02-04 14:29:00|11549.33|11549.33|11548.62|11548.62|11549.33|11549.33|11548.58|11548.58|0
1643984950000|2022-02-04 14:29:10|11548.36|11548.36|11548.36|11548.36|11548.36|11548.36|11548.36|11548.36|0
1643984960000|2022-02-04 14:29:20|11548.42|11548.42|11548.42|11548.42|11548.42|11548.42|11548.42|11548.42|0
1643984980000|2022-02-04 14:29:40|11548.58|11548.58|11548.58|11548.58|11548.58|11548.58|11548.58|11548.58|0
1643984990000|2022-02-04 14:29:50|11547.73|11547.73|11552.31|11552.31|11552.31|11552.31|11547.73|11547.73|0
1643985000000|2022-02-04 14:30:00|11554.27|11554.27|11554.15|11554.15|11554.27|11554.27|11554.01|11554.01|0
1643985010000|2022-02-04 14:30:10|11552.96|11552.96|11553.62|11553.62|11553.62|11553.62|11552.96|11552.96|0
1643985020000|2022-02-04 14:30:20|11553.64|11553.64|11554.66|11554.66|11554.66|11554.66|11553.64|11553.64|0
1643985030000|2022-02-04 14:30:30|11553.91|11553.91|11553.12|11553.12|11553.91|11553.91|11553.12|11553.12|0
1643985040000|2022-02-04 14:30:40|11553.52|11553.52|11553.52|11553.52|11553.52|11553.52|11553.52|11553.52|0
1643985050000|2022-02-04 14:30:50|11554.7|11554.7|11552.89|11552.89|11554.7|11554.7|11552.89|11552.89|0
1643985060000|2022-02-04 14:31:00|11551.71|11551.71|11553.12|11553.12|11553.24|11553.24|11551.71|11551.71|0
1643985070000|2022-02-04 14:31:10|11553.24|11553.24|11553.24|11553.24|11553.24|11553.24|11553.24|11553.24|0
1643985080000|2022-02-04 14:31:20|11552.22|11552.22|11552.22|11552.22|11552.22|11552.22|11552.22|11552.22|0
1643985090000|2022-02-04 14:31:30|11551.82|11551.82|11551.82|11551.82|11551.82|11551.82|11551.82|11551.82|0
1643985100000|2022-02-04 14:31:40|11552.24|11552.24|11551.5|11551.5|11552.24|11552.24|11551.5|11551.5|0
1643985110000|2022-02-04 14:31:50|11552.47|11552.47|11553.27|11553.27|11553.27|11553.27|11552.47|11552.47|0
1643985120000|2022-02-04 14:32:00|11553.14|11553.14|11552.8|11552.8|11553.14|11553.14|11552.16|11552.16|0
1643985130000|2022-02-04 14:32:10|11552.59|11552.59|11555.33|11555.33|11555.33|11555.33|11552.38|11552.38|0
1643985140000|2022-02-04 14:32:20|11554.15|11554.15|11554.15|11554.15|11554.15|11554.15|11554.15|11554.15|0
1643985150000|2022-02-04 14:32:30|11553.8|11553.8|11552.53|11552.53|11553.8|11553.8|11552.53|11552.53|0
1643985160000|2022-02-04 14:32:40|11552.41|11552.41|11551.43|11551.43|11552.41|11552.41|11551.43|11551.43|0
1643985170000|2022-02-04 14:32:50|11550.25|11550.25|11550.25|11550.25|11550.25|11550.25|11550.25|11550.25|0
1643985180000|2022-02-04 14:33:00|11550.04|11550.04|11548.32|11548.32|11550.04|11550.04|11548.32|11548.32|0
1643985190000|2022-02-04 14:33:10|11547.92|11547.92|11544.79|11544.79|11547.92|11547.92|11544.78|11544.78|0
1643985200000|2022-02-04 14:33:20|11544.67|11544.67|11542.67|11542.67|11544.67|11544.67|11542.51|11542.51|0
1643985210000|2022-02-04 14:33:30|11542.32|11542.32|11542.45|11542.45|11542.45|11542.45|11542.32|11542.32|0
1643985220000|2022-02-04 14:33:40|11542.29|11542.29|11542.49|11542.49|11543.47|11543.47|11542.29|11542.29|0
1643985230000|2022-02-04 14:33:50|11543.68|11543.68|11543.68|11543.68|11543.68|11543.68|11543.68|11543.68|0
1643985250000|2022-02-04 14:34:10|11542.49|11542.49|11543.55|11543.55|11543.55|11543.55|11542.36|11542.36|0
1643985260000|2022-02-04 14:34:20|11542.57|11542.57|11541.18|11541.18|11542.57|11542.57|11541.18|11541.18|0
1643985280000|2022-02-04 14:34:40|11541.53|11541.53|11542.32|11542.32|11542.71|11542.71|11541.53|11541.53|0
1643985290000|2022-02-04 14:34:50|11541.92|11541.92|11541.92|11541.92|11541.92|11541.92|11541.92|11541.92|0
1643985300000|2022-02-04 14:35:00|11540.47|11540.47|11538.81|11538.81|11540.47|11540.47|11538.81|11538.81|0
1643985310000|2022-02-04 14:35:10|11538.61|11538.61|11536.14|11536.14|11538.61|11538.61|11535.93|11535.93|0
1643985320000|2022-02-04 14:35:20|11536.35|11536.35|11531.64|11531.64|11536.35|11536.35|11531.64|11531.64|0
1643985330000|2022-02-04 14:35:30|11531.29|11531.29|11532.06|11532.06|11532.06|11532.06|11531.09|11531.09|0
1643985340000|2022-02-04 14:35:40|11528.62|11528.62|11529.81|11529.81|11529.81|11529.81|11528.62|11528.62|0
1643985350000|2022-02-04 14:35:50|11530.02|11530.02|11530.44|11530.44|11530.44|11530.44|11529.76|11529.76|0
1643985360000|2022-02-04 14:36:00|11532.4|11532.4|11531.88|11531.88|11533.59|11533.59|11531.88|11531.88|0
1643985370000|2022-02-04 14:36:10|11531.48|11531.48|11528.23|11528.23|11531.48|11531.48|11527.46|11527.46|0
1643985380000|2022-02-04 14:36:20|11527.83|11527.83|11530.3|11530.3|11530.3|11530.3|11527.83|11527.83|0
1643985390000|2022-02-04 14:36:30|11530.54|11530.54|11533.39|11533.39|11533.39|11533.39|11530.54|11530.54|0
1643985400000|2022-02-04 14:36:40|11534.07|11534.07|11536.2|11536.2|11536.2|11536.2|11534.07|11534.07|0
1643985410000|2022-02-04 14:36:50|11536.32|11536.32|11537.51|11537.51|11537.51|11537.51|11536.32|11536.32|0
1643985420000|2022-02-04 14:37:00|11539.46|11539.46|11540.44|11540.44|11540.44|11540.44|11539.46|11539.46|0
1643985430000|2022-02-04 14:37:10|11539.46|11539.46|11539.46|11539.46|11539.46|11539.46|11539.46|11539.46|0
1643985450000|2022-02-04 14:37:30|11539.35|11539.35|11535.07|11535.07|11539.35|11539.35|11535.07|11535.07|0
1643985460000|2022-02-04 14:37:40|11534.67|11534.67|11534.44|11534.44|11534.67|11534.67|11534.44|11534.44|0
1643985480000|2022-02-04 14:38:00|11533.93|11533.93|11533.59|11533.59|11534.57|11534.57|11533.59|11533.59|0
1643985490000|2022-02-04 14:38:10|11534.57|11534.57|11533.96|11533.96|11534.57|11534.57|11533.96|11533.96|0
1643985500000|2022-02-04 14:38:20|11534.96|11534.96|11536.39|11536.39|11536.39|11536.39|11534.96|11534.96|0
1643985510000|2022-02-04 14:38:30|11536.18|11536.18|11535.38|11535.38|11536.18|11536.18|11535.38|11535.38|0
1643985520000|2022-02-04 14:38:40|11536.36|11536.36|11536.87|11536.87|11536.87|11536.87|11536.36|11536.36|0
1643985540000|2022-02-04 14:39:00|11537.85|11537.85|11537.85|11537.85|11537.85|11537.85|11537.85|11537.85|0
1643985550000|2022-02-04 14:39:10|11537.45|11537.45|11537.45|11537.45|11537.45|11537.45|11537.45|11537.45|0
1643985560000|2022-02-04 14:39:20|11537.05|11537.05|11534.24|11534.24|11537.05|11537.05|11534.24|11534.24|0
1643985570000|2022-02-04 14:39:30|11534.47|11534.47|11534.64|11534.64|11534.64|11534.64|11534.47|11534.47|0
1643985580000|2022-02-04 14:39:40|11533.81|11533.81|11533.57|11533.57|11533.81|11533.81|11533.57|11533.57|0
1643985590000|2022-02-04 14:39:50|11534.55|11534.55|11534.55|11534.55|11534.55|11534.55|11534.55|11534.55|0
1643985600000|2022-02-04 14:40:00|11534.89|11534.89|11534.89|11534.89|11534.89|11534.89|11534.89|11534.89|0
1643985610000|2022-02-04 14:40:10|11535.87|11535.87|11535.87|11535.87|11535.87|11535.87|11535.87|11535.87|0
1643985620000|2022-02-04 14:40:20|11536.27|11536.27|11542.22|11542.22|11542.22|11542.22|11536.27|11536.27|0
1643985630000|2022-02-04 14:40:30|11543.4|11543.4|11544.95|11544.95|11545.07|11545.07|11543.4|11543.4|0
1643985650000|2022-02-04 14:40:50|11545.35|11545.35|11548.01|11548.01|11548.01|11548.01|11545.35|11545.35|0
1643985660000|2022-02-04 14:41:00|11548.41|11548.41|11548.41|11548.41|11548.41|11548.41|11548.41|11548.41|0
1643985670000|2022-02-04 14:41:10|11548.19|11548.19|11548.19|11548.19|11548.19|11548.19|11548.19|11548.19|0
1643985690000|2022-02-04 14:41:30|11548.69|11548.69|11548.69|11548.69|11548.69|11548.69|11548.69|11548.69|0
1643985700000|2022-02-04 14:41:40|11549.88|11549.88|11551.76|11551.76|11552.06|11552.06|11549.88|11549.88|0
1643985720000|2022-02-04 14:42:00|11552.07|11552.07|11555|11555|11555|11555|11552.07|11552.07|0
1643985730000|2022-02-04 14:42:10|11555.55|11555.55|11556|11556|11556|11556|11555.48|11555.48|0
1643985740000|2022-02-04 14:42:20|11555.02|11555.02|11555.23|11555.23|11555.23|11555.23|11555.02|11555.02|0
1643985750000|2022-02-04 14:42:30|11556.21|11556.21|11557.7|11557.7|11558.04|11558.04|11556.21|11556.21|0
1643985760000|2022-02-04 14:42:40|11557.94|11557.94|11559.22|11559.22|11559.43|11559.43|11557.94|11557.94|0
1643985770000|2022-02-04 14:42:50|11559.07|11559.07|11558.97|11558.97|11559.07|11559.07|11558.57|11558.57|0
1643985780000|2022-02-04 14:43:00|11558.71|11558.71|11558.71|11558.71|11558.71|11558.71|11558.71|11558.71|0
1643985790000|2022-02-04 14:43:10|11558.94|11558.94|11558.78|11558.78|11558.94|11558.94|11558.78|11558.78|0
1643985800000|2022-02-04 14:43:20|11558.9|11558.9|11558.9|11558.9|11558.9|11558.9|11558.9|11558.9|0
1643985810000|2022-02-04 14:43:30|11559.88|11559.88|11558.9|11558.9|11559.88|11559.88|11558.9|11558.9|0
1643985820000|2022-02-04 14:43:40|11559.1|11559.1|11560.29|11560.29|11560.29|11560.29|11559.1|11559.1|0
1643985830000|2022-02-04 14:43:50|11560.45|11560.45|11560.19|11560.19|11560.45|11560.45|11560.19|11560.19|0
1643985840000|2022-02-04 14:44:00|11560.09|11560.09|11560.09|11560.09|11560.09|11560.09|11560.09|11560.09|0
1643985850000|2022-02-04 14:44:10|11559.67|11559.67|11558.2|11558.2|11559.67|11559.67|11558.08|11558.08|0
1643985860000|2022-02-04 14:44:20|11557.01|11557.01|11557.01|11557.01|11557.01|11557.01|11557.01|11557.01|0
1643985870000|2022-02-04 14:44:30|11556.8|11556.8|11556.2|11556.2|11556.8|11556.8|11555.94|11555.94|0
1643985880000|2022-02-04 14:44:40|11555.99|11555.99|11555.59|11555.59|11555.99|11555.99|11555.59|11555.59|0
1643985890000|2022-02-04 14:44:50|11556.09|11556.09|11557.07|11557.07|11557.07|11557.07|11556.09|11556.09|0
1643985900000|2022-02-04 14:45:00|11557.46|11557.46|11557.86|11557.86|11557.86|11557.86|11557.46|11557.46|0
1643985930000|2022-02-04 14:45:30|11557.46|11557.46|11557.46|11557.46|11557.46|11557.46|11557.46|11557.46|0
1643985940000|2022-02-04 14:45:40|11558.44|11558.44|11560.61|11560.61|11561.59|11561.59|11558.44|11558.44|0
1643985950000|2022-02-04 14:45:50|11560.81|11560.81|11561.61|11561.61|11561.61|11561.61|11560.81|11560.81|0
1643985960000|2022-02-04 14:46:00|11562.11|11562.11|11562.45|11562.45|11562.45|11562.45|11562.11|11562.11|0
1643985970000|2022-02-04 14:46:10|11562.22|11562.22|11562.22|11562.22|11562.22|11562.22|11562.22|11562.22|0
1643985990000|2022-02-04 14:46:30|11563.2|11563.2|11563.2|11563.2|11563.2|11563.2|11563.2|11563.2|0
1643986000000|2022-02-04 14:46:40|11562.96|11562.96|11562.96|11562.96|11562.96|11562.96|11562.96|11562.96|0
1643986010000|2022-02-04 14:46:50|11563.36|11563.36|11561.2|11561.2|11563.36|11563.36|11561.2|11561.2|0
1643986040000|2022-02-04 14:47:20|11561.3|11561.3|11561.67|11561.67|11561.67|11561.67|11561.09|11561.09|0
1643986050000|2022-02-04 14:47:30|11561.79|11561.79|11561.79|11561.79|11561.79|11561.79|11561.79|11561.79|0
1643986060000|2022-02-04 14:47:40|11562|11562|11562|11562|11562|11562|11562|11562|0
1643986080000|2022-02-04 14:48:00|11561.76|11561.76|11561.88|11561.88|11561.88|11561.88|11561.76|11561.76|0
1643986090000|2022-02-04 14:48:10|11561.48|11561.48|11560.89|11560.89|11561.99|11561.99|11560.89|11560.89|0
1643986120000|2022-02-04 14:48:40|11560.49|11560.49|11557.97|11557.97|11560.49|11560.49|11557.97|11557.97|0
1643986130000|2022-02-04 14:48:50|11557.66|11557.66|11556.73|11556.73|11557.66|11557.66|11556.73|11556.73|0
1643986140000|2022-02-04 14:49:00|11556.23|11556.23|11553.29|11553.29|11556.23|11556.23|11553.29|11553.29|0
1643986150000|2022-02-04 14:49:10|11554.27|11554.27|11554.27|11554.27|11554.27|11554.27|11554.27|11554.27|0
1643986160000|2022-02-04 14:49:20|11553.87|11553.87|11554.69|11554.69|11554.69|11554.69|11553.87|11553.87|0
1643986170000|2022-02-04 14:49:30|11555.08|11555.08|11555.08|11555.08|11555.08|11555.08|11555.08|11555.08|0
1643986180000|2022-02-04 14:49:40|11555.2|11555.2|11555.08|11555.08|11555.2|11555.2|11555.08|11555.08|0
1643986190000|2022-02-04 14:49:50|11554.39|11554.39|11552.81|11552.81|11554.39|11554.39|11552.81|11552.81|0
1643986200000|2022-02-04 14:50:00|11552.97|11552.97|11553.25|11553.25|11553.25|11553.25|11551.79|11551.79|0
1643986210000|2022-02-04 14:50:10|11553.17|11553.17|11548.92|11548.92|11553.17|11553.17|11548.92|11548.92|0
1643986220000|2022-02-04 14:50:20|11548.58|11548.58|11548.58|11548.58|11548.58|11548.58|11548.58|11548.58|0
1643986240000|2022-02-04 14:50:40|11548.37|11548.37|11546.66|11546.66|11548.37|11548.37|11546.66|11546.66|0
1643986260000|2022-02-04 14:51:00|11546.5|11546.5|11543.56|11543.56|11546.5|11546.5|11543.56|11543.56|0
1643986270000|2022-02-04 14:51:10|11543.39|11543.39|11542.87|11542.87|11543.39|11543.39|11542.87|11542.87|0
1643986280000|2022-02-04 14:51:20|11541.89|11541.89|11542.87|11542.87|11542.87|11542.87|11541.89|11541.89|0
1643986290000|2022-02-04 14:51:30|11544.06|11544.06|11543.08|11543.08|11544.06|11544.06|11543.08|11543.08|0
1643986310000|2022-02-04 14:51:50|11542.96|11542.96|11542.22|11542.22|11542.96|11542.96|11542.22|11542.22|0
1643986320000|2022-02-04 14:52:00|11541.03|11541.03|11539|11539|11541.03|11541.03|11538.8|11538.8|0
1643986350000|2022-02-04 14:52:30|11538.74|11538.74|11538.74|11538.74|11538.74|11538.74|11538.74|11538.74|0
1643986370000|2022-02-04 14:52:50|11537.77|11537.77|11537.77|11537.77|11537.77|11537.77|11537.77|11537.77|0
1643986380000|2022-02-04 14:53:00|11537.56|11537.56|11537.56|11537.56|11537.56|11537.56|11537.56|11537.56|0
1643986390000|2022-02-04 14:53:10|11538.54|11538.54|11538.33|11538.33|11538.54|11538.54|11538.33|11538.33|0
1643986400000|2022-02-04 14:53:20|11537.91|11537.91|11537.91|11537.91|11537.91|11537.91|11537.91|11537.91|0
1643986410000|2022-02-04 14:53:30|11537.41|11537.41|11537.81|11537.81|11537.81|11537.81|11537.41|11537.41|0
1643986420000|2022-02-04 14:53:40|11537.97|11537.97|11536.79|11536.79|11537.97|11537.97|11536.79|11536.79|0
1643986430000|2022-02-04 14:53:50|11536.67|11536.67|11537.85|11537.85|11537.85|11537.85|11536.67|11536.67|0
1643986470000|2022-02-04 14:54:30|11537.51|11537.51|11537.51|11537.51|11537.51|11537.51|11537.51|11537.51|0
1643986480000|2022-02-04 14:54:40|11536.53|11536.53|11536.1|11536.1|11536.53|11536.53|11535.55|11535.55|0
1643986490000|2022-02-04 14:54:50|11536.22|11536.22|11535.04|11535.04|11536.22|11536.22|11535.04|11535.04|0
1643986500000|2022-02-04 14:55:00|11535.25|11535.25|11535.25|11535.25|11535.25|11535.25|11535.25|11535.25|0
1643986520000|2022-02-04 14:55:20|11534.06|11534.06|11532.39|11532.39|11534.06|11534.06|11532.39|11532.39|0
1643986530000|2022-02-04 14:55:30|11532.51|11532.51|11532.79|11532.79|11533.7|11533.7|11532.51|11532.51|0
1643986540000|2022-02-04 14:55:40|11532.39|11532.39|11535.72|11535.72|11535.72|11535.72|11532.39|11532.39|0
1643986550000|2022-02-04 14:55:50|11535.51|11535.51|11535.51|11535.51|11535.51|11535.51|11535.51|11535.51|0
1643986560000|2022-02-04 14:56:00|11535.63|11535.63|11535.3|11535.3|11535.63|11535.63|11535.3|11535.3|0
1643986570000|2022-02-04 14:56:10|11536.49|11536.49|11538.42|11538.42|11538.82|11538.82|11536.49|11536.49|0
1643986580000|2022-02-04 14:56:20|11538.34|11538.34|11538.74|11538.74|11539.14|11539.14|11538.34|11538.34|0
1643986590000|2022-02-04 14:56:30|11537.56|11537.56|11538.53|11538.53|11538.53|11538.53|11537.56|11537.56|0
1643986600000|2022-02-04 14:56:40|11539.04|11539.04|11539.04|11539.04|11539.04|11539.04|11539.04|11539.04|0
1643986630000|2022-02-04 14:57:10|11536.37|11536.37|11534.85|11534.85|11536.37|11536.37|11534.85|11534.85|0
1643986640000|2022-02-04 14:57:20|11534.61|11534.61|11534.45|11534.45|11534.61|11534.61|11534.45|11534.45|0
1643986650000|2022-02-04 14:57:30|11534.11|11534.11|11533.12|11533.12|11534.11|11534.11|11532.72|11532.72|0
1643986660000|2022-02-04 14:57:40|11533.52|11533.52|11534.83|11534.83|11534.83|11534.83|11533.52|11533.52|0
1643986670000|2022-02-04 14:57:50|11534.43|11534.43|11534.43|11534.43|11534.43|11534.43|11534.43|11534.43|0
1643986680000|2022-02-04 14:58:00|11535.62|11535.62|11537.48|11537.48|11537.48|11537.48|11535.45|11535.45|0
1643986690000|2022-02-04 14:58:10|11537.69|11537.69|11537.91|11537.91|11537.91|11537.91|11537.69|11537.69|0
1643986700000|2022-02-04 14:58:20|11537.52|11537.52|11537.64|11537.64|11537.64|11537.64|11537.52|11537.52|0
1643986730000|2022-02-04 14:58:50|11537.85|11537.85|11538.34|11538.34|11538.64|11538.64|11537.85|11537.85|0
1643986740000|2022-02-04 14:59:00|11538.51|11538.51|11537.15|11537.15|11538.51|11538.51|11536.76|11536.76|0
1643986750000|2022-02-04 14:59:10|11537.32|11537.32|11537.32|11537.32|11537.32|11537.32|11537.32|11537.32|0
1643986760000|2022-02-04 14:59:20|11537.49|11537.49|11537.49|11537.49|11537.49|11537.49|11537.49|11537.49|0
1643986770000|2022-02-04 14:59:30|11537.61|11537.61|11539.1|11539.1|11539.1|11539.1|11537.61|11537.61|0
1643986780000|2022-02-04 14:59:40|11538.7|11538.7|11538.7|11538.7|11538.7|11538.7|11538.7|11538.7|0
1643986790000|2022-02-04 14:59:50|11538.91|11538.91|11538.72|11538.72|11538.91|11538.91|11538.51|11538.51|0
1643986800000|2022-02-04 15:00:00|11539.91|11539.91|11540.31|11540.31|11541.89|11541.89|11539.91|11539.91|0
1643986810000|2022-02-04 15:00:10|11540.1|11540.1|11540.22|11540.22|11540.22|11540.22|11538.92|11538.92|0
1643986820000|2022-02-04 15:00:20|11540.57|11540.57|11540.57|11540.57|11540.57|11540.57|11540.57|11540.57|0
1643986830000|2022-02-04 15:00:30|11540.77|11540.77|11544.48|11544.48|11544.48|11544.48|11540.77|11540.77|0
1643986840000|2022-02-04 15:00:40|11544.74|11544.74|11548.08|11548.08|11548.08|11548.08|11544.74|11544.74|0
1643986850000|2022-02-04 15:00:50|11549.27|11549.27|11550.52|11550.52|11550.52|11550.52|11549.27|11549.27|0
1643986860000|2022-02-04 15:01:00|11550.96|11550.96|11553.27|11553.27|11553.27|11553.27|11550.96|11550.96|0
1643986870000|2022-02-04 15:01:10|11553.48|11553.48|11555.55|11555.55|11555.67|11555.67|11553.48|11553.48|0
1643986880000|2022-02-04 15:01:20|11555.6|11555.6|11555.8|11555.8|11555.8|11555.8|11555.6|11555.6|0
1643986890000|2022-02-04 15:01:30|11556.78|11556.78|11556.78|11556.78|11556.78|11556.78|11556.78|11556.78|0
1643986900000|2022-02-04 15:01:40|11556.66|11556.66|11553.58|11553.58|11556.66|11556.66|11553.58|11553.58|0
1643986910000|2022-02-04 15:01:50|11553.5|11553.5|11552.09|11552.09|11553.5|11553.5|11551.93|11551.93|0
1643986920000|2022-02-04 15:02:00|11550.91|11550.91|11550.74|11550.74|11550.91|11550.91|11550.32|11550.32|0
1643986930000|2022-02-04 15:02:10|11550.53|11550.53|11549.83|11549.83|11550.53|11550.53|11549.83|11549.83|0
1643986940000|2022-02-04 15:02:20|11548.85|11548.85|11548.23|11548.23|11548.85|11548.85|11548.23|11548.23|0
1643986950000|2022-02-04 15:02:30|11548.63|11548.63|11547.45|11547.45|11548.63|11548.63|11547.45|11547.45|0
1643986960000|2022-02-04 15:02:40|11546.94|11546.94|11543.93|11543.93|11546.94|11546.94|11543.67|11543.67|0
1643986970000|2022-02-04 15:02:50|11542.74|11542.74|11539.73|11539.73|11542.74|11542.74|11539.73|11539.73|0
1643986980000|2022-02-04 15:03:00|11540.12|11540.12|11539.24|11539.24|11540.52|11540.52|11539.24|11539.24|0
1643986990000|2022-02-04 15:03:10|11540.42|11540.42|11538.48|11538.48|11540.42|11540.42|11538.48|11538.48|0
1643987000000|2022-02-04 15:03:20|11539.46|11539.46|11539.46|11539.46|11539.46|11539.46|11539.46|11539.46|0
1643987010000|2022-02-04 15:03:30|11539.28|11539.28|11539.4|11539.4|11539.4|11539.4|11539.28|11539.28|0
1643987030000|2022-02-04 15:03:50|11539.52|11539.52|11543.22|11543.22|11543.22|11543.22|11539.52|11539.52|0
1643987040000|2022-02-04 15:04:00|11543.61|11543.61|11543.61|11543.61|11543.61|11543.61|11543.61|11543.61|0
1643987050000|2022-02-04 15:04:10|11543.86|11543.86|11546.17|11546.17|11546.17|11546.17|11543.86|11543.86|0
1643987060000|2022-02-04 15:04:20|11546.39|11546.39|11546.78|11546.78|11546.95|11546.95|11546.39|11546.39|0
1643987070000|2022-02-04 15:04:30|11545.6|11545.6|11547.99|11547.99|11547.99|11547.99|11545.6|11545.6|0
1643987080000|2022-02-04 15:04:40|11548.19|11548.19|11548.36|11548.36|11548.36|11548.36|11548.19|11548.19|0
1643987090000|2022-02-04 15:04:50|11548.49|11548.49|11549.12|11549.12|11549.12|11549.12|11548.49|11548.49|0
1643987100000|2022-02-04 15:05:00|11549.52|11549.52|11548.07|11548.07|11549.52|11549.52|11548.07|11548.07|0
1643987110000|2022-02-04 15:05:10|11548.19|11548.19|11548.54|11548.54|11548.71|11548.71|11548.19|11548.19|0
1643987120000|2022-02-04 15:05:20|11548.75|11548.75|11550.06|11550.06|11550.06|11550.06|11548.75|11548.75|0
1643987140000|2022-02-04 15:05:40|11549.85|11549.85|11549.85|11549.85|11549.85|11549.85|11549.85|11549.85|0
1643987150000|2022-02-04 15:05:50|11551.03|11551.03|11551.03|11551.03|11551.03|11551.03|11550.91|11550.91|0
1643987160000|2022-02-04 15:06:00|11551.53|11551.53|11551.53|11551.53|11551.53|11551.53|11551.53|11551.53|0
1643987170000|2022-02-04 15:06:10|11551.68|11551.68|11552.19|11552.19|11552.19|11552.19|11551.68|11551.68|0
1643987180000|2022-02-04 15:06:20|11552.07|11552.07|11551.52|11551.52|11552.07|11552.07|11551.52|11551.52|0
1643987190000|2022-02-04 15:06:30|11550.54|11550.54|11548.59|11548.59|11552.5|11552.5|11548.59|11548.59|0
1643987200000|2022-02-04 15:06:40|11548.33|11548.33|11547.56|11547.56|11548.33|11548.33|11547.56|11547.56|0
1643987210000|2022-02-04 15:06:50|11547.16|11547.16|11544.84|11544.84|11547.16|11547.16|11544.84|11544.84|0
1643987220000|2022-02-04 15:07:00|11544.15|11544.15|11543.94|11543.94|11544.2|11544.2|11543.94|11543.94|0
1643987230000|2022-02-04 15:07:10|11544.2|11544.2|11545.09|11545.09|11545.09|11545.09|11543.94|11543.94|0
1643987240000|2022-02-04 15:07:20|11546.28|11546.28|11546.28|11546.28|11546.28|11546.28|11546.28|11546.28|0
1643987260000|2022-02-04 15:07:40|11546.68|11546.68|11546.28|11546.28|11546.68|11546.68|11546.28|11546.28|0
1643987270000|2022-02-04 15:07:50|11546.68|11546.68|11545.75|11545.75|11546.68|11546.68|11545.7|11545.7|0
1643987280000|2022-02-04 15:08:00|11545.4|11545.4|11547.83|11547.83|11547.83|11547.83|11545.4|11545.4|0
1643987290000|2022-02-04 15:08:10|11548.81|11548.81|11549.32|11549.32|11549.32|11549.32|11548.81|11548.81|0
1643987300000|2022-02-04 15:08:20|11549.56|11549.56|11549.77|11549.77|11549.77|11549.77|11549.56|11549.56|0
1643987310000|2022-02-04 15:08:30|11548.58|11548.58|11548.58|11548.58|11548.58|11548.58|11548.58|11548.58|0
1643987320000|2022-02-04 15:08:40|11548.93|11548.93|11547.95|11547.95|11548.93|11548.93|11547.95|11547.95|0
1643987340000|2022-02-04 15:09:00|11547.83|11547.83|11547.55|11547.55|11547.83|11547.83|11547.55|11547.55|0
1643987350000|2022-02-04 15:09:10|11547.48|11547.48|11547.48|11547.48|11547.48|11547.48|11547.48|11547.48|0
1643987360000|2022-02-04 15:09:20|11547.08|11547.08|11545.89|11545.89|11547.08|11547.08|11545.89|11545.89|0
1643987370000|2022-02-04 15:09:30|11545.65|11545.65|11545.77|11545.77|11545.77|11545.77|11545.65|11545.65|0
1643987380000|2022-02-04 15:09:40|11546.17|11546.17|11538.68|11538.68|11546.17|11546.17|11538.68|11538.68|0
1643987390000|2022-02-04 15:09:50|11538.51|11538.51|11535.47|11535.47|11538.51|11538.51|11535.08|11535.08|0
1643987400000|2022-02-04 15:10:00|11535.13|11535.13|11532.6|11532.6|11535.13|11535.13|11532.6|11532.6|0
1643987410000|2022-02-04 15:10:10|11532.1|11532.1|11529.83|11529.83|11532.1|11532.1|11529.83|11529.83|0
1643987420000|2022-02-04 15:10:20|11529.36|11529.36|11528.72|11528.72|11529.36|11529.36|11528.72|11528.72|0
1643987430000|2022-02-04 15:10:30|11528.62|11528.62|11528.74|11528.74|11528.74|11528.74|11528.62|11528.62|0
1643987440000|2022-02-04 15:10:40|11527.76|11527.76|11528.51|11528.51|11528.51|11528.51|11527.76|11527.76|0
1643987450000|2022-02-04 15:10:50|11528.16|11528.16|11528.16|11528.16|11528.36|11528.36|11528.16|11528.16|0
1643987460000|2022-02-04 15:11:00|11528.8|11528.8|11531.4|11531.4|11531.4|11531.4|11528.8|11528.8|0
1643987470000|2022-02-04 15:11:10|11531.74|11531.74|11531.74|11531.74|11531.74|11531.74|11531.74|11531.74|0
1643987480000|2022-02-04 15:11:20|11531.5|11531.5|11531.5|11531.5|11531.5|11531.5|11531.5|11531.5|0
1643987490000|2022-02-04 15:11:30|11531.9|11531.9|11531.73|11531.73|11531.9|11531.9|11531.73|11531.73|0
1643987510000|2022-02-04 15:11:50|11530.75|11530.75|11530.95|11530.95|11531.15|11531.15|11530.75|11530.75|0
1643987520000|2022-02-04 15:12:00|11530.49|11530.49|11529.87|11529.87|11530.49|11530.49|11528.12|11528.12|0
1643987540000|2022-02-04 15:12:20|11529.54|11529.54|11529.54|11529.54|11529.54|11529.54|11529.54|11529.54|0
1643987550000|2022-02-04 15:12:30|11529.14|11529.14|11528.16|11528.16|11529.14|11529.14|11528.16|11528.16|0
1643987560000|2022-02-04 15:12:40|11527.9|11527.9|11526.84|11526.84|11527.9|11527.9|11526.84|11526.84|0
1643987570000|2022-02-04 15:12:50|11527.2|11527.2|11527.2|11527.2|11527.2|11527.2|11527.2|11527.2|0
1643987580000|2022-02-04 15:13:00|11527.5|11527.5|11529.25|11529.25|11529.25|11529.25|11527.5|11527.5|0
1643987590000|2022-02-04 15:13:10|11529.6|11529.6|11530.71|11530.71|11531.76|11531.76|11529.6|11529.6|0
1643987600000|2022-02-04 15:13:20|11530.41|11530.41|11537.18|11537.18|11537.23|11537.23|11530.41|11530.41|0
1643987610000|2022-02-04 15:13:30|11537.32|11537.32|11539.05|11539.05|11539.1|11539.1|11537.32|11537.32|0
1643987620000|2022-02-04 15:13:40|11539.45|11539.45|11539.17|11539.17|11539.57|11539.57|11539.17|11539.17|0
1643987630000|2022-02-04 15:13:50|11540.36|11540.36|11541.21|11541.21|11541.21|11541.21|11540.2|11540.2|0
1643987640000|2022-02-04 15:14:00|11541.47|11541.47|11545.01|11545.01|11545.01|11545.01|11541.47|11541.47|0
1643987650000|2022-02-04 15:14:10|11545.22|11545.22|11545.22|11545.22|11545.22|11545.22|11545.22|11545.22|0
1643987660000|2022-02-04 15:14:20|11545.17|11545.17|11546.15|11546.15|11546.15|11546.15|11545.17|11545.17|0
1643987680000|2022-02-04 15:14:40|11546.54|11546.54|11545.4|11545.4|11546.54|11546.54|11545.4|11545.4|0
1643987690000|2022-02-04 15:14:50|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|0
1643987700000|2022-02-04 15:15:00|11546.54|11546.54|11546.92|11546.92|11546.92|11546.92|11546.54|11546.54|0
1643987710000|2022-02-04 15:15:10|11547.15|11547.15|11549.45|11549.45|11549.45|11549.45|11547.15|11547.15|0
1643987720000|2022-02-04 15:15:20|11549.3|11549.3|11549.36|11549.36|11549.36|11549.36|11549.26|11549.26|0
1643987730000|2022-02-04 15:15:30|11549.62|11549.62|11550.1|11550.1|11550.1|11550.1|11549.6|11549.6|0
1643987740000|2022-02-04 15:15:40|11550.22|11550.22|11551.7|11551.7|11551.78|11551.78|11550.22|11550.22|0
1643987750000|2022-02-04 15:15:50|11551.55|11551.55|11551.34|11551.34|11551.55|11551.55|11551.34|11551.34|0
1643987760000|2022-02-04 15:16:00|11554.35|11554.35|11554.38|11554.38|11554.38|11554.38|11554.35|11554.35|0
1643987770000|2022-02-04 15:16:10|11554.61|11554.61|11554.61|11554.61|11554.61|11554.61|11554.61|11554.61|0
1643987780000|2022-02-04 15:16:20|11554.56|11554.56|11554.56|11554.56|11554.56|11554.56|11554.56|11554.56|0
1643987790000|2022-02-04 15:16:30|11554.58|11554.58|11554.78|11554.78|11554.78|11554.78|11554.58|11554.58|0
1643987800000|2022-02-04 15:16:40|11554.7|11554.7|11562.75|11562.75|11562.75|11562.75|11554.7|11554.7|0
1643987810000|2022-02-04 15:16:50|11562.92|11562.92|11564.28|11564.28|11564.54|11564.54|11562.92|11562.92|0
1643987820000|2022-02-04 15:17:00|11564.68|11564.68|11563.55|11563.55|11564.84|11564.84|11563.55|11563.55|0
1643987830000|2022-02-04 15:17:10|11564.07|11564.07|11564.37|11564.37|11564.37|11564.37|11564.07|11564.07|0
1643987840000|2022-02-04 15:17:20|11565.35|11565.35|11565.35|11565.35|11565.35|11565.35|11565.35|11565.35|0
1643987850000|2022-02-04 15:17:30|11563.39|11563.39|11562.89|11562.89|11563.39|11563.39|11562.89|11562.89|0
1643987870000|2022-02-04 15:17:50|11562.67|11562.67|11564.42|11564.42|11564.42|11564.42|11562.46|11562.46|0
1643987890000|2022-02-04 15:18:10|11564.57|11564.57|11564.57|11564.57|11564.57|11564.57|11564.57|11564.57|0
1643987900000|2022-02-04 15:18:20|11564.72|11564.72|11564.72|11564.72|11564.78|11564.78|11564.72|11564.72|0
1643987910000|2022-02-04 15:18:30|11564.57|11564.57|11564.57|11564.57|11564.57|11564.57|11564.57|11564.57|0
1643987920000|2022-02-04 15:18:40|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|0
1643987930000|2022-02-04 15:18:50|11566.26|11566.26|11567.48|11567.48|11567.48|11567.48|11566.26|11566.26|0
1643987940000|2022-02-04 15:19:00|11568.67|11568.67|11566.71|11566.71|11568.67|11568.67|11566.71|11566.71|0
1643987950000|2022-02-04 15:19:10|11566.59|11566.59|11566.85|11566.85|11566.85|11566.85|11566.59|11566.59|0
1643987960000|2022-02-04 15:19:20|11567.03|11567.03|11567.03|11567.03|11567.03|11567.03|11567.03|11567.03|0
1643987970000|2022-02-04 15:19:30|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|0
1643987980000|2022-02-04 15:19:40|11565.34|11565.34|11565.34|11565.34|11565.34|11565.34|11565.34|11565.34|0
1643987990000|2022-02-04 15:19:50|11565.6|11565.6|11566.39|11566.39|11566.79|11566.79|11565.6|11565.6|0
1643988010000|2022-02-04 15:20:10|11566.81|11566.81|11566.81|11566.81|11566.81|11566.81|11566.81|11566.81|0
1643988030000|2022-02-04 15:20:30|11568.77|11568.77|11571.55|11571.55|11571.6|11571.6|11568.77|11568.77|0
1643988040000|2022-02-04 15:20:40|11571.62|11571.62|11571.7|11571.7|11571.7|11571.7|11571.62|11571.62|0
1643988050000|2022-02-04 15:20:50|11571.91|11571.91|11573.58|11573.58|11573.58|11573.58|11571.91|11571.91|0
1643988060000|2022-02-04 15:21:00|11572.6|11572.6|11573.94|11573.94|11573.94|11573.94|11572.6|11572.6|0
1643988080000|2022-02-04 15:21:20|11572.96|11572.96|11572.78|11572.78|11572.99|11572.99|11572.7|11572.7|0
1643988100000|2022-02-04 15:21:40|11573.09|11573.09|11573.09|11573.09|11573.09|11573.09|11573.09|11573.09|0
1643988110000|2022-02-04 15:21:50|11572.93|11572.93|11572.52|11572.52|11572.93|11572.93|11572.37|11572.37|0
1643988120000|2022-02-04 15:22:00|11572.18|11572.18|11572.02|11572.02|11572.18|11572.18|11571.92|11571.92|0
1643988130000|2022-02-04 15:22:10|11571.04|11571.04|11571.04|11571.04|11571.04|11571.04|11571.04|11571.04|0
1643988140000|2022-02-04 15:22:20|11571.22|11571.22|11570.99|11570.99|11571.22|11571.22|11570.99|11570.99|0
1643988150000|2022-02-04 15:22:30|11570.83|11570.83|11570.83|11570.83|11570.83|11570.83|11570.83|11570.83|0
1643988170000|2022-02-04 15:22:50|11571.18|11571.18|11570.83|11570.83|11571.18|11571.18|11570.83|11570.83|0
1643988180000|2022-02-04 15:23:00|11568.88|11568.88|11566.51|11566.51|11568.88|11568.88|11566.51|11566.51|0
1643988190000|2022-02-04 15:23:10|11566.17|11566.17|11563.48|11563.48|11566.17|11566.17|11563.35|11563.35|0
1643988200000|2022-02-04 15:23:20|11563.41|11563.41|11563.08|11563.08|11563.41|11563.41|11563.08|11563.08|0
1643988210000|2022-02-04 15:23:30|11562.28|11562.28|11562.02|11562.02|11562.28|11562.28|11562.02|11562.02|0
1643988220000|2022-02-04 15:23:40|11562.42|11562.42|11562.42|11562.42|11562.42|11562.42|11562.42|11562.42|0
1643988230000|2022-02-04 15:23:50|11562.02|11562.02|11556.17|11556.17|11562.02|11562.02|11556.17|11556.17|0
1643988240000|2022-02-04 15:24:00|11555.99|11555.99|11558.94|11558.94|11558.94|11558.94|11555.87|11555.87|0
1643988250000|2022-02-04 15:24:10|11559.41|11559.41|11559.18|11559.18|11559.41|11559.41|11559.18|11559.18|0
1643988260000|2022-02-04 15:24:20|11559.3|11559.3|11559.3|11559.3|11559.3|11559.3|11559.3|11559.3|0
1643988270000|2022-02-04 15:24:30|11559.51|11559.51|11559.51|11559.51|11559.51|11559.51|11559.51|11559.51|0
1643988280000|2022-02-04 15:24:40|11559.91|11559.91|11559.91|11559.91|11559.91|11559.91|11559.91|11559.91|0
1643988300000|2022-02-04 15:25:00|11560.08|11560.08|11560.2|11560.2|11560.27|11560.27|11560.08|11560.08|0
1643988310000|2022-02-04 15:25:10|11559.99|11559.99|11559.99|11559.99|11559.99|11559.99|11559.99|11559.99|0
1643988320000|2022-02-04 15:25:20|11561.18|11561.18|11559.25|11559.25|11561.18|11561.18|11559.25|11559.25|0
1643988330000|2022-02-04 15:25:30|11558.06|11558.06|11558.06|11558.06|11558.06|11558.06|11558.06|11558.06|0
1643988350000|2022-02-04 15:25:50|11558.23|11558.23|11558.35|11558.35|11558.35|11558.35|11558.23|11558.23|0
1643988360000|2022-02-04 15:26:00|11557.37|11557.37|11557.37|11557.37|11557.37|11557.37|11557.37|11557.37|0
1643988380000|2022-02-04 15:26:20|11557.49|11557.49|11558.68|11558.68|11558.68|11558.68|11557.49|11557.49|0
1643988390000|2022-02-04 15:26:30|11558.56|11558.56|11558.69|11558.69|11558.88|11558.88|11558.37|11558.37|0
1643988400000|2022-02-04 15:26:40|11558.88|11558.88|11558.13|11558.13|11559.48|11559.48|11558.13|11558.13|0
1643988440000|2022-02-04 15:27:20|11557.79|11557.79|11557.94|11557.94|11557.94|11557.94|11557.79|11557.79|0
1643988450000|2022-02-04 15:27:30|11557.55|11557.55|11557.15|11557.15|11557.55|11557.55|11557.15|11557.15|0
1643988460000|2022-02-04 15:27:40|11557.67|11557.67|11557.67|11557.67|11557.67|11557.67|11557.67|11557.67|0
1643988480000|2022-02-04 15:28:00|11557.88|11557.88|11557.88|11557.88|11558.28|11558.28|11557.88|11557.88|0
1643988490000|2022-02-04 15:28:10|11559.07|11559.07|11558.45|11558.45|11559.07|11559.07|11558.45|11558.45|0
1643988500000|2022-02-04 15:28:20|11557.84|11557.84|11556.26|11556.26|11557.89|11557.89|11556.26|11556.26|0
1643988520000|2022-02-04 15:28:40|11556.05|11556.05|11555.89|11555.89|11556.05|11556.05|11555.89|11555.89|0
1643988530000|2022-02-04 15:28:50|11555.73|11555.73|11554.62|11554.62|11555.73|11555.73|11554.62|11554.62|0
1643988540000|2022-02-04 15:29:00|11553.43|11553.43|11548.46|11548.46|11553.43|11553.43|11548.46|11548.46|0
1643988550000|2022-02-04 15:29:10|11547.66|11547.66|11546.45|11546.45|11547.87|11547.87|11546.45|11546.45|0
1643988560000|2022-02-04 15:29:20|11546.34|11546.34|11546.24|11546.24|11546.34|11546.34|11546.24|11546.24|0
1643988570000|2022-02-04 15:29:30|11545.84|11545.84|11538.78|11538.78|11545.84|11545.84|11538.78|11538.78|0
1643988580000|2022-02-04 15:29:40|11538|11538|11538|11538|11538|11538|11538|11538|0
1643988590000|2022-02-04 15:29:50|11537.66|11537.66|11537.55|11537.55|11537.66|11537.66|11537.55|11537.55|0
1643988600000|2022-02-04 15:30:00|11537.34|11537.34|11531.49|11531.49|11537.34|11537.34|11530.59|11530.59|0
1643988610000|2022-02-04 15:30:10|11531.73|11531.73|11534|11534|11534|11534|11531.38|11531.38|0
1643988620000|2022-02-04 15:30:20|11535.19|11535.19|11535.34|11535.34|11535.34|11535.34|11535.19|11535.19|0
1643988630000|2022-02-04 15:30:30|11534.99|11534.99|11533.48|11533.48|11535.22|11535.22|11533.48|11533.48|0
1643988640000|2022-02-04 15:30:40|11533.9|11533.9|11534.94|11534.94|11534.94|11534.94|11533.69|11533.69|0
1643988650000|2022-02-04 15:30:50|11536.12|11536.12|11536.24|11536.24|11536.24|11536.24|11536.12|11536.12|0
1643988660000|2022-02-04 15:31:00|11535.06|11535.06|11534.63|11534.63|11535.06|11535.06|11534.63|11534.63|0
1643988670000|2022-02-04 15:31:10|11533.65|11533.65|11532.68|11532.68|11533.65|11533.65|11532.68|11532.68|0
1643988680000|2022-02-04 15:31:20|11533.07|11533.07|11533.28|11533.28|11533.28|11533.28|11533.07|11533.07|0
1643988690000|2022-02-04 15:31:30|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|0
1643988700000|2022-02-04 15:31:40|11532.33|11532.33|11532.21|11532.21|11532.33|11532.33|11532.21|11532.21|0
1643988710000|2022-02-04 15:31:50|11532.33|11532.33|11532.33|11532.33|11532.33|11532.33|11532.33|11532.33|0
1643988720000|2022-02-04 15:32:00|11532.31|11532.31|11532.14|11532.14|11532.47|11532.47|11532.14|11532.14|0
1643988730000|2022-02-04 15:32:10|11532.26|11532.26|11532.34|11532.34|11532.34|11532.34|11532.26|11532.26|0
1643988740000|2022-02-04 15:32:20|11531.99|11531.99|11529.83|11529.83|11531.99|11531.99|11529.06|11529.06|0
1643988750000|2022-02-04 15:32:30|11529.85|11529.85|11528.75|11528.75|11529.86|11529.86|11528.68|11528.68|0
1643988760000|2022-02-04 15:32:40|11529.94|11529.94|11529.06|11529.06|11530.04|11530.04|11529.06|11529.06|0
1643988770000|2022-02-04 15:32:50|11527.88|11527.88|11527.79|11527.79|11527.91|11527.91|11527.4|11527.4|0
1643988780000|2022-02-04 15:33:00|11527.87|11527.87|11526.86|11526.86|11527.87|11527.87|11526.86|11526.86|0
1643988800000|2022-02-04 15:33:20|11527.32|11527.32|11527.16|11527.16|11527.32|11527.32|11527.16|11527.16|0
1643988810000|2022-02-04 15:33:30|11525.98|11525.98|11525.6|11525.6|11525.98|11525.98|11525.48|11525.48|0
1643988820000|2022-02-04 15:33:40|11525.72|11525.72|11526.9|11526.9|11526.9|11526.9|11525.72|11525.72|0
1643988830000|2022-02-04 15:33:50|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|0
1643988840000|2022-02-04 15:34:00|11525.8|11525.8|11525.6|11525.6|11526.78|11526.78|11525.6|11525.6|0
1643988850000|2022-02-04 15:34:10|11525.93|11525.93|11526.27|11526.27|11526.27|11526.27|11525.93|11525.93|0
1643988860000|2022-02-04 15:34:20|11526.39|11526.39|11526.39|11526.39|11526.39|11526.39|11526.39|11526.39|0
1643988880000|2022-02-04 15:34:40|11526.65|11526.65|11526.78|11526.78|11526.78|11526.78|11526.65|11526.65|0
1643988890000|2022-02-04 15:34:50|11526.9|11526.9|11525.18|11525.18|11526.9|11526.9|11525.18|11525.18|0
1643988900000|2022-02-04 15:35:00|11524.83|11524.83|11524.13|11524.13|11525.32|11525.32|11524.13|11524.13|0
1643988910000|2022-02-04 15:35:10|11523.92|11523.92|11521.51|11521.51|11523.92|11523.92|11521.11|11521.11|0
1643988920000|2022-02-04 15:35:20|11521.63|11521.63|11521.06|11521.06|11522.24|11522.24|11521.06|11521.06|0
1643988930000|2022-02-04 15:35:30|11521.29|11521.29|11521.29|11521.29|11521.29|11521.29|11521.29|11521.29|0
1643988940000|2022-02-04 15:35:40|11521.64|11521.64|11525.76|11525.76|11525.76|11525.76|11521.64|11521.64|0
1643988950000|2022-02-04 15:35:50|11524.57|11524.57|11524.15|11524.15|11524.57|11524.57|11524.15|11524.15|0
1643988960000|2022-02-04 15:36:00|11522.97|11522.97|11522.97|11522.97|11522.97|11522.97|11522.97|11522.97|0
1643988970000|2022-02-04 15:36:10|11524.15|11524.15|11524.55|11524.55|11524.55|11524.55|11524.15|11524.15|0
1643988980000|2022-02-04 15:36:20|11524.43|11524.43|11524.67|11524.67|11524.67|11524.67|11524.43|11524.43|0
1643988990000|2022-02-04 15:36:30|11524.42|11524.42|11523.97|11523.97|11524.42|11524.42|11523.97|11523.97|0
1643989000000|2022-02-04 15:36:40|11523.57|11523.57|11523.97|11523.97|11523.97|11523.97|11523.57|11523.57|0
1643989020000|2022-02-04 15:37:00|11523.76|11523.76|11523.65|11523.65|11523.94|11523.94|11523.64|11523.64|0
1643989030000|2022-02-04 15:37:10|11523.58|11523.58|11523.33|11523.33|11523.58|11523.58|11523.33|11523.33|0
1643989040000|2022-02-04 15:37:20|11521.96|11521.96|11521.73|11521.73|11522.08|11522.08|11521.73|11521.73|0
1643989050000|2022-02-04 15:37:30|11521.23|11521.23|11521.11|11521.11|11521.23|11521.23|11521.11|11521.11|0
1643989060000|2022-02-04 15:37:40|11520.94|11520.94|11517.8|11517.8|11520.94|11520.94|11517.8|11517.8|0
1643989070000|2022-02-04 15:37:50|11516.2|11516.2|11515.19|11515.19|11516.2|11516.2|11515.19|11515.19|0
1643989080000|2022-02-04 15:38:00|11514.98|11514.98|11514.47|11514.47|11514.98|11514.98|11514.47|11514.47|0
1643989090000|2022-02-04 15:38:10|11513.49|11513.49|11513.17|11513.17|11513.71|11513.71|11512.87|11512.87|0
1643989100000|2022-02-04 15:38:20|11513.29|11513.29|11513.44|11513.44|11513.44|11513.44|11513.29|11513.29|0
1643989110000|2022-02-04 15:38:30|11513.21|11513.21|11512.31|11512.31|11513.21|11513.21|11512.31|11512.31|0
1643989120000|2022-02-04 15:38:40|11511.12|11511.12|11511.12|11511.12|11511.12|11511.12|11511.12|11511.12|0
1643989130000|2022-02-04 15:38:50|11509.16|11509.16|11509.07|11509.07|11509.8|11509.8|11508.42|11508.42|0
1643989140000|2022-02-04 15:39:00|11508.82|11508.82|11507.63|11507.63|11508.82|11508.82|11507.63|11507.63|0
1643989150000|2022-02-04 15:39:10|11508.6|11508.6|11506.22|11506.22|11508.6|11508.6|11506.22|11506.22|0
1643989170000|2022-02-04 15:39:30|11506.62|11506.62|11510.05|11510.05|11510.05|11510.05|11506.62|11506.62|0
1643989180000|2022-02-04 15:39:40|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|0
1643989190000|2022-02-04 15:39:50|11511.43|11511.43|11511.32|11511.32|11511.43|11511.43|11511.32|11511.32|0
1643989200000|2022-02-04 15:40:00|11511.16|11511.16|11512.11|11512.11|11512.11|11512.11|11510.92|11510.92|0
1643989210000|2022-02-04 15:40:10|11512.45|11512.45|11512.45|11512.45|11512.45|11512.45|11512.45|11512.45|0
1643989230000|2022-02-04 15:40:30|11512.15|11512.15|11511.63|11511.63|11512.15|11512.15|11511.63|11511.63|0
1643989250000|2022-02-04 15:40:50|11511.76|11511.76|11510.17|11510.17|11511.76|11511.76|11510.17|11510.17|0
1643989260000|2022-02-04 15:41:00|11511.15|11511.15|11506.39|11506.39|11511.15|11511.15|11506.39|11506.39|0
1643989270000|2022-02-04 15:41:10|11506.13|11506.13|11506.13|11506.13|11506.13|11506.13|11506.13|11506.13|0
1643989280000|2022-02-04 15:41:20|11506.01|11506.01|11506.01|11506.01|11506.01|11506.01|11506.01|11506.01|0
1643989290000|2022-02-04 15:41:30|11506.81|11506.81|11506.81|11506.81|11506.81|11506.81|11506.81|11506.81|0
1643989300000|2022-02-04 15:41:40|11507.79|11507.79|11510.17|11510.17|11510.17|11510.17|11507.79|11507.79|0
1643989310000|2022-02-04 15:41:50|11510.57|11510.57|11513.27|11513.27|11513.27|11513.27|11510.57|11510.57|0
1643989320000|2022-02-04 15:42:00|11512.85|11512.85|11513.06|11513.06|11513.06|11513.06|11512.85|11512.85|0
1643989330000|2022-02-04 15:42:10|11512.83|11512.83|11512.83|11512.83|11512.83|11512.83|11512.83|11512.83|0
1643989340000|2022-02-04 15:42:20|11511.85|11511.85|11511.85|11511.85|11511.85|11511.85|11511.85|11511.85|0
1643989350000|2022-02-04 15:42:30|11511.45|11511.45|11510.47|11510.47|11511.45|11511.45|11510.47|11510.47|0
1643989360000|2022-02-04 15:42:40|11511.45|11511.45|11511.45|11511.45|11511.45|11511.45|11511.45|11511.45|0
1643989380000|2022-02-04 15:43:00|11511.05|11511.05|11511.05|11511.05|11511.05|11511.05|11510.26|11510.26|0
1643989390000|2022-02-04 15:43:10|11509.87|11509.87|11509.82|11509.82|11509.87|11509.87|11509.82|11509.82|0
1643989400000|2022-02-04 15:43:20|11509.7|11509.7|11509.22|11509.22|11509.7|11509.7|11509.22|11509.22|0
1643989410000|2022-02-04 15:43:30|11509.09|11509.09|11510.27|11510.27|11510.27|11510.27|11509.09|11509.09|0
1643989420000|2022-02-04 15:43:40|11510.15|11510.15|11509.37|11509.37|11510.27|11510.27|11509.37|11509.37|0
1643989430000|2022-02-04 15:43:50|11509.14|11509.14|11509.63|11509.63|11509.76|11509.76|11509.14|11509.14|0
1643989440000|2022-02-04 15:44:00|11509.43|11509.43|11507.99|11507.99|11509.43|11509.43|11507.99|11507.99|0
1643989450000|2022-02-04 15:44:10|11508.07|11508.07|11505.19|11505.19|11508.07|11508.07|11504.98|11504.98|0
1643989470000|2022-02-04 15:44:30|11504.99|11504.99|11502.67|11502.67|11504.99|11504.99|11502.67|11502.67|0
1643989480000|2022-02-04 15:44:40|11501.49|11501.49|11501.49|11501.49|11501.49|11501.49|11501.49|11501.49|0
1643989490000|2022-02-04 15:44:50|11501.23|11501.23|11501.23|11501.23|11501.23|11501.23|11501.23|11501.23|0
1643989500000|2022-02-04 15:45:00|11500.25|11500.25|11499.27|11499.27|11500.46|11500.46|11498.29|11498.29|0
1643989510000|2022-02-04 15:45:10|11499.11|11499.11|11497.72|11497.72|11499.11|11499.11|11497.72|11497.72|0
1643989520000|2022-02-04 15:45:20|11497.32|11497.32|11497.32|11497.32|11497.32|11497.32|11497.32|11497.32|0
1643989530000|2022-02-04 15:45:30|11496.92|11496.92|11496.92|11496.92|11496.92|11496.92|11496.92|11496.92|0
1643989540000|2022-02-04 15:45:40|11496.6|11496.6|11496.6|11496.6|11496.6|11496.6|11496.6|11496.6|0
1643989550000|2022-02-04 15:45:50|11497.58|11497.58|11497.64|11497.64|11497.64|11497.64|11497.32|11497.32|0
1643989560000|2022-02-04 15:46:00|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|0
1643989570000|2022-02-04 15:46:10|11497.93|11497.93|11496.35|11496.35|11497.93|11497.93|11496.35|11496.35|0
1643989580000|2022-02-04 15:46:20|11495.95|11495.95|11497.49|11497.49|11497.49|11497.49|11495.95|11495.95|0
1643989590000|2022-02-04 15:46:30|11498.47|11498.47|11497.84|11497.84|11498.47|11498.47|11497.84|11497.84|0
1643989610000|2022-02-04 15:46:50|11497.97|11497.97|11497.97|11497.97|11497.97|11497.97|11497.97|11497.97|0
1643989620000|2022-02-04 15:47:00|11496.79|11496.79|11497.13|11497.13|11497.13|11497.13|11496.79|11496.79|0
1643989630000|2022-02-04 15:47:10|11496.79|11496.79|11496.7|11496.7|11496.79|11496.79|11494.83|11494.83|0
1643989640000|2022-02-04 15:47:20|11497.2|11497.2|11498.49|11498.49|11498.49|11498.49|11497.2|11497.2|0
1643989650000|2022-02-04 15:47:30|11499.68|11499.68|11501.21|11501.21|11501.21|11501.21|11499.18|11499.18|0
1643989660000|2022-02-04 15:47:40|11500.81|11500.81|11501.24|11501.24|11501.24|11501.24|11500.81|11500.81|0
1643989670000|2022-02-04 15:47:50|11501.63|11501.63|11501.63|11501.63|11501.63|11501.63|11501.24|11501.24|0
1643989680000|2022-02-04 15:48:00|11502|11502|11500.73|11500.73|11502|11502|11500.58|11500.58|0
1643989690000|2022-02-04 15:48:10|11500.63|11500.63|11505.34|11505.34|11505.34|11505.34|11500.63|11500.63|0
1643989700000|2022-02-04 15:48:20|11505.74|11505.74|11510.57|11510.57|11511.76|11511.76|11505.74|11505.74|0
1643989710000|2022-02-04 15:48:30|11510.92|11510.92|11510.4|11510.4|11510.92|11510.92|11510.4|11510.4|0
1643989720000|2022-02-04 15:48:40|11510.56|11510.56|11510.56|11510.56|11510.56|11510.56|11510.56|11510.56|0
1643989730000|2022-02-04 15:48:50|11510.8|11510.8|11510.9|11510.9|11510.9|11510.9|11510.8|11510.8|0
1643989740000|2022-02-04 15:49:00|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|0
1643989750000|2022-02-04 15:49:10|11510.9|11510.9|11510.5|11510.5|11510.9|11510.9|11510.5|11510.5|0
1643989760000|2022-02-04 15:49:20|11510.24|11510.24|11513.81|11513.81|11513.81|11513.81|11510.24|11510.24|0
1643989770000|2022-02-04 15:49:30|11513.89|11513.89|11514.29|11514.29|11514.29|11514.29|11513.89|11513.89|0
1643989790000|2022-02-04 15:49:50|11514.04|11514.04|11514.56|11514.56|11514.56|11514.56|11514.04|11514.04|0
1643989800000|2022-02-04 15:50:00|11514.44|11514.44|11514.28|11514.28|11514.44|11514.44|11514.28|11514.28|0
1643989810000|2022-02-04 15:50:10|11514.54|11514.54|11513.56|11513.56|11514.54|11514.54|11513.56|11513.56|0
1643989820000|2022-02-04 15:50:20|11511.39|11511.39|11509.54|11509.54|11511.39|11511.39|11509.54|11509.54|0
1643989830000|2022-02-04 15:50:30|11509.47|11509.47|11509.47|11509.47|11509.47|11509.47|11509.47|11509.47|0
1643989840000|2022-02-04 15:50:40|11510.66|11510.66|11510.66|11510.66|11510.66|11510.66|11510.66|11510.66|0
1643989850000|2022-02-04 15:50:50|11510.81|11510.81|11510.41|11510.41|11510.81|11510.81|11510.41|11510.41|0
1643989860000|2022-02-04 15:51:00|11510.33|11510.33|11511.48|11511.48|11511.48|11511.48|11509.35|11509.35|0
1643989890000|2022-02-04 15:51:30|11511.98|11511.98|11511.68|11511.68|11512.38|11512.38|11511.68|11511.68|0
1643989900000|2022-02-04 15:51:40|11511.75|11511.75|11511.75|11511.75|11511.75|11511.75|11511.75|11511.75|0
1643989920000|2022-02-04 15:52:00|11512.73|11512.73|11512.73|11512.73|11512.73|11512.73|11512.73|11512.73|0
1643989940000|2022-02-04 15:52:20|11512.96|11512.96|11512.19|11512.19|11512.96|11512.96|11512.19|11512.19|0
1643989950000|2022-02-04 15:52:30|11512.03|11512.03|11512.03|11512.03|11512.03|11512.03|11512.03|11512.03|0
1643989970000|2022-02-04 15:52:50|11512.45|11512.45|11513.72|11513.72|11513.72|11513.72|11512.45|11512.45|0
1643989980000|2022-02-04 15:53:00|11513.87|11513.87|11517.14|11517.14|11517.14|11517.14|11513.87|11513.87|0
1643989990000|2022-02-04 15:53:10|11518.12|11518.12|11518.08|11518.08|11518.24|11518.24|11518.08|11518.08|0
1643990000000|2022-02-04 15:53:20|11517.88|11517.88|11518.11|11518.11|11518.11|11518.11|11517.88|11517.88|0
1643990010000|2022-02-04 15:53:30|11519.3|11519.3|11520.57|11520.57|11520.57|11520.57|11519.3|11519.3|0
1643990030000|2022-02-04 15:53:50|11520.81|11520.81|11526.97|11526.97|11526.97|11526.97|11520.81|11520.81|0
1643990040000|2022-02-04 15:54:00|11527.14|11527.14|11526.52|11526.52|11527.14|11527.14|11526.16|11526.16|0
1643990050000|2022-02-04 15:54:10|11525.54|11525.54|11525.54|11525.54|11525.54|11525.54|11525.54|11525.54|0
1643990060000|2022-02-04 15:54:20|11525.33|11525.33|11525.71|11525.71|11525.71|11525.71|11525.33|11525.33|0
1643990070000|2022-02-04 15:54:30|11525.96|11525.96|11525.9|11525.9|11525.96|11525.96|11525.9|11525.9|0
1643990100000|2022-02-04 15:55:00|11526.06|11526.06|11527.01|11527.01|11527.01|11527.01|11525.94|11525.94|0
1643990110000|2022-02-04 15:55:10|11525.05|11525.05|11524.7|11524.7|11525.05|11525.05|11524.7|11524.7|0
1643990120000|2022-02-04 15:55:20|11524.82|11524.82|11523.24|11523.24|11524.82|11524.82|11523.24|11523.24|0
1643990130000|2022-02-04 15:55:30|11522.84|11522.84|11520.65|11520.65|11522.84|11522.84|11520.65|11520.65|0
1643990140000|2022-02-04 15:55:40|11522.61|11522.61|11522.77|11522.77|11522.77|11522.77|11522.61|11522.61|0
1643990150000|2022-02-04 15:55:50|11523.56|11523.56|11523.56|11523.56|11523.56|11523.56|11523.56|11523.56|0
1643990160000|2022-02-04 15:56:00|11523.16|11523.16|11522.19|11522.19|11523.16|11523.16|11522.19|11522.19|0
1643990170000|2022-02-04 15:56:10|11522.58|11522.58|11522.58|11522.58|11522.58|11522.58|11522.58|11522.58|0
1643990180000|2022-02-04 15:56:20|11521.6|11521.6|11523.68|11523.68|11523.68|11523.68|11521.6|11521.6|0
1643990190000|2022-02-04 15:56:30|11523.29|11523.29|11522.31|11522.31|11523.29|11523.29|11522.31|11522.31|0
1643990200000|2022-02-04 15:56:40|11522.43|11522.43|11522.08|11522.08|11522.43|11522.43|11522.08|11522.08|0
1643990220000|2022-02-04 15:57:00|11522.48|11522.48|11522.44|11522.44|11522.48|11522.48|11522.36|11522.36|0
1643990230000|2022-02-04 15:57:10|11522.59|11522.59|11522.54|11522.54|11522.59|11522.59|11522.19|11522.19|0
1643990250000|2022-02-04 15:57:30|11521.36|11521.36|11521.65|11521.65|11522.89|11522.89|11521.36|11521.36|0
1643990300000|2022-02-04 15:58:20|11522.63|11522.63|11522.74|11522.74|11522.74|11522.74|11522.63|11522.63|0
1643990320000|2022-02-04 15:58:40|11522.53|11522.53|11522.95|11522.95|11522.95|11522.95|11522.53|11522.53|0
1643990330000|2022-02-04 15:58:50|11523.11|11523.11|11523.43|11523.43|11523.43|11523.43|11523.06|11523.06|0
1643990340000|2022-02-04 15:59:00|11523.2|11523.2|11523.2|11523.2|11523.2|11523.2|11523.2|11523.2|0
1643990350000|2022-02-04 15:59:10|11523.36|11523.36|11523.36|11523.36|11523.36|11523.36|11522.96|11522.96|0
1643990370000|2022-02-04 15:59:30|11522.38|11522.38|11520.29|11520.29|11523.36|11523.36|11520.29|11520.29|0
1643990380000|2022-02-04 15:59:40|11520.69|11520.69|11520.69|11520.69|11520.69|11520.69|11520.69|11520.69|0
1643990390000|2022-02-04 15:59:50|11520.54|11520.54|11520.27|11520.27|11520.54|11520.54|11520.27|11520.27|0
1643990400000|2022-02-04 16:00:00|11520.15|11520.15|11518.58|11518.58|11520.15|11520.15|11518.58|11518.58|0
1643990410000|2022-02-04 16:00:10|11518.53|11518.53|11517.97|11517.97|11518.53|11518.53|11517.97|11517.97|0
1643990420000|2022-02-04 16:00:20|11517.45|11517.45|11516.03|11516.03|11517.45|11517.45|11516.03|11516.03|0
1643990440000|2022-02-04 16:00:40|11517.22|11517.22|11520.7|11520.7|11520.7|11520.7|11517.22|11517.22|0
1643990450000|2022-02-04 16:00:50|11519.72|11519.72|11519.72|11519.72|11519.72|11519.72|11519.72|11519.72|0
1643990460000|2022-02-04 16:01:00|11518.53|11518.53|11517.41|11517.41|11518.77|11518.77|11517.33|11517.33|0
1643990470000|2022-02-04 16:01:10|11517.62|11517.62|11517.62|11517.62|11517.62|11517.62|11517.62|11517.62|0
1643990480000|2022-02-04 16:01:20|11517.78|11517.78|11518.13|11518.13|11518.13|11518.13|11517.78|11517.78|0
1643990490000|2022-02-04 16:01:30|11518.35|11518.35|11518.07|11518.07|11518.35|11518.35|11518.07|11518.07|0
1643990520000|2022-02-04 16:02:00|11518.19|11518.19|11518.19|11518.19|11518.19|11518.19|11518.19|11518.19|0
1643990540000|2022-02-04 16:02:20|11519.38|11519.38|11521.66|11521.66|11521.66|11521.66|11519.38|11519.38|0
1643990560000|2022-02-04 16:02:40|11520.68|11520.68|11520.68|11520.68|11520.68|11520.68|11520.68|11520.68|0
1643990570000|2022-02-04 16:02:50|11521.66|11521.66|11520.48|11520.48|11521.66|11521.66|11520.48|11520.48|0
1643990580000|2022-02-04 16:03:00|11521.66|11521.66|11523.66|11523.66|11523.66|11523.66|11521.66|11521.66|0
1643990590000|2022-02-04 16:03:10|11522.48|11522.48|11522.82|11522.82|11522.82|11522.82|11522.48|11522.48|0
1643990600000|2022-02-04 16:03:20|11522.97|11522.97|11522.82|11522.82|11522.97|11522.97|11522.82|11522.82|0
1643990620000|2022-02-04 16:03:40|11522.48|11522.48|11522.48|11522.48|11522.48|11522.48|11522.48|11522.48|0
1643990640000|2022-02-04 16:04:00|11521.5|11521.5|11519.54|11519.54|11521.5|11521.5|11519.54|11519.54|0
1643990650000|2022-02-04 16:04:10|11519.75|11519.75|11519.96|11519.96|11519.96|11519.96|11519.75|11519.75|0
1643990660000|2022-02-04 16:04:20|11520.2|11520.2|11521.38|11521.38|11521.38|11521.38|11520.2|11520.2|0
1643990680000|2022-02-04 16:04:40|11521.15|11521.15|11520.68|11520.68|11521.15|11521.15|11520.68|11520.68|0
1643990700000|2022-02-04 16:05:00|11520.89|11520.89|11520.73|11520.73|11520.89|11520.89|11520.73|11520.73|0
1643990710000|2022-02-04 16:05:10|11520.89|11520.89|11519.91|11519.91|11520.89|11520.89|11519.91|11519.91|0
1643990720000|2022-02-04 16:05:20|11520.12|11520.12|11520.12|11520.12|11520.12|11520.12|11520.12|11520.12|0
1643990730000|2022-02-04 16:05:30|11519.9|11519.9|11519.9|11519.9|11519.9|11519.9|11519.9|11519.9|0
1643990740000|2022-02-04 16:05:40|11520|11520|11519.02|11519.02|11520|11520|11519.02|11519.02|0
1643990750000|2022-02-04 16:05:50|11518.95|11518.95|11515.27|11515.27|11519.18|11519.18|11515.27|11515.27|0
1643990760000|2022-02-04 16:06:00|11515.5|11515.5|11515.29|11515.29|11515.5|11515.5|11515.29|11515.29|0
1643990780000|2022-02-04 16:06:20|11516.27|11516.27|11516.27|11516.27|11516.27|11516.27|11516.27|11516.27|0
1643990790000|2022-02-04 16:06:30|11515.87|11515.87|11515.87|11515.87|11515.87|11515.87|11515.87|11515.87|0
1643990800000|2022-02-04 16:06:40|11515.66|11515.66|11515.66|11515.66|11515.66|11515.66|11515.66|11515.66|0
1643990820000|2022-02-04 16:07:00|11515.58|11515.58|11515.41|11515.41|11515.58|11515.58|11515.41|11515.41|0
1643990830000|2022-02-04 16:07:10|11515.18|11515.18|11515.18|11515.18|11515.18|11515.18|11515.18|11515.18|0
1643990840000|2022-02-04 16:07:20|11514.94|11514.94|11514.94|11514.94|11514.94|11514.94|11514.94|11514.94|0
1643990850000|2022-02-04 16:07:30|11513.76|11513.76|11513.76|11513.76|11513.76|11513.76|11513.76|11513.76|0
1643990870000|2022-02-04 16:07:50|11513.52|11513.52|11513.52|11513.52|11513.52|11513.52|11513.52|11513.52|0
1643990880000|2022-02-04 16:08:00|11513.4|11513.4|11513.95|11513.95|11513.95|11513.95|11513.25|11513.25|0
1643990900000|2022-02-04 16:08:20|11514.18|11514.18|11514.84|11514.84|11514.84|11514.84|11514.18|11514.18|0
1643990910000|2022-02-04 16:08:30|11515.24|11515.24|11515.24|11515.24|11515.24|11515.24|11515.24|11515.24|0
1643990920000|2022-02-04 16:08:40|11518.73|11518.73|11521.34|11521.34|11521.34|11521.34|11518.73|11518.73|0
1643990930000|2022-02-04 16:08:50|11521.22|11521.22|11519.66|11519.66|11521.22|11521.22|11519.66|11519.66|0
1643990940000|2022-02-04 16:09:00|11518.68|11518.68|11518.68|11518.68|11518.68|11518.68|11518.68|11518.68|0
1643990950000|2022-02-04 16:09:10|11517.49|11517.49|11517.49|11517.49|11517.49|11517.49|11517.49|11517.49|0
1643990980000|2022-02-04 16:09:40|11518.47|11518.47|11518.47|11518.47|11518.47|11518.47|11518.47|11518.47|0
1643990990000|2022-02-04 16:09:50|11518.44|11518.44|11518.54|11518.54|11518.54|11518.54|11518.44|11518.44|0
1643991000000|2022-02-04 16:10:00|11518.49|11518.49|11515.1|11515.1|11518.49|11518.49|11515.1|11515.1|0
1643991010000|2022-02-04 16:10:10|11514.63|11514.63|11514.01|11514.01|11514.63|11514.63|11513.92|11513.92|0
1643991020000|2022-02-04 16:10:20|11513.96|11513.96|11508.22|11508.22|11513.96|11513.96|11508.22|11508.22|0
1643991030000|2022-02-04 16:10:30|11507.89|11507.89|11507.68|11507.68|11507.89|11507.89|11507.68|11507.68|0
1643991040000|2022-02-04 16:10:40|11507.47|11507.47|11506.18|11506.18|11507.47|11507.47|11506.18|11506.18|0
1643991050000|2022-02-04 16:10:50|11505.98|11505.98|11502.89|11502.89|11505.98|11505.98|11502.89|11502.89|0
1643991060000|2022-02-04 16:11:00|11502.42|11502.42|11503.25|11503.25|11503.4|11503.4|11502.42|11502.42|0
1643991070000|2022-02-04 16:11:10|11504.22|11504.22|11504.22|11504.22|11504.22|11504.22|11504.22|11504.22|0
1643991080000|2022-02-04 16:11:20|11504.56|11504.56|11504.64|11504.64|11504.64|11504.64|11504.56|11504.56|0
1643991090000|2022-02-04 16:11:30|11504.29|11504.29|11503.96|11503.96|11504.29|11504.29|11503.96|11503.96|0
1643991100000|2022-02-04 16:11:40|11504.36|11504.36|11505.14|11505.14|11505.14|11505.14|11504.16|11504.16|0
1643991110000|2022-02-04 16:11:50|11505.54|11505.54|11505.78|11505.78|11505.78|11505.78|11505.54|11505.54|0
1643991120000|2022-02-04 16:12:00|11506.12|11506.12|11506.24|11506.24|11506.24|11506.24|11506.12|11506.12|0
1643991130000|2022-02-04 16:12:10|11507.22|11507.22|11507.22|11507.22|11507.22|11507.22|11507.22|11507.22|0
1643991140000|2022-02-04 16:12:20|11508.41|11508.41|11508.49|11508.49|11508.49|11508.49|11508.41|11508.41|0
1643991150000|2022-02-04 16:12:30|11508.88|11508.88|11508.46|11508.46|11508.88|11508.88|11508.46|11508.46|0
1643991160000|2022-02-04 16:12:40|11508.34|11508.34|11508.34|11508.34|11508.34|11508.34|11508.34|11508.34|0
1643991170000|2022-02-04 16:12:50|11507.36|11507.36|11507.36|11507.36|11507.36|11507.36|11507.36|11507.36|0
1643991220000|2022-02-04 16:13:40|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|0
1643991230000|2022-02-04 16:13:50|11507.85|11507.85|11507.85|11507.85|11507.85|11507.85|11507.85|11507.85|0
1643991240000|2022-02-04 16:14:00|11508.08|11508.08|11508.08|11508.08|11508.08|11508.08|11508.08|11508.08|0
1643991250000|2022-02-04 16:14:10|11507.91|11507.91|11508.17|11508.17|11508.17|11508.17|11507.91|11507.91|0
1643991260000|2022-02-04 16:14:20|11506.99|11506.99|11506.23|11506.23|11506.99|11506.99|11506.23|11506.23|0
1643991270000|2022-02-04 16:14:30|11506.47|11506.47|11506.47|11506.47|11506.47|11506.47|11506.47|11506.47|0
1643991300000|2022-02-04 16:15:00|11506.33|11506.33|11506.39|11506.39|11506.46|11506.46|11506.14|11506.14|0
1643991310000|2022-02-04 16:15:10|11506.27|11506.27|11506.09|11506.09|11506.48|11506.48|11506.09|11506.09|0
1643991320000|2022-02-04 16:15:20|11506.3|11506.3|11506.3|11506.3|11506.3|11506.3|11506.3|11506.3|0
1643991330000|2022-02-04 16:15:30|11505.32|11505.32|11505.32|11505.32|11505.32|11505.32|11504.8|11504.8|0
1643991340000|2022-02-04 16:15:40|11505.72|11505.72|11506.14|11506.14|11506.14|11506.14|11505.72|11505.72|0
1643991360000|2022-02-04 16:16:00|11504.95|11504.95|11504.95|11504.95|11504.95|11504.95|11504.95|11504.95|0
1643991370000|2022-02-04 16:16:10|11504.75|11504.75|11504.33|11504.33|11504.75|11504.75|11504.33|11504.33|0
1643991380000|2022-02-04 16:16:20|11505.31|11505.31|11504.33|11504.33|11505.31|11505.31|11504.33|11504.33|0
1643991390000|2022-02-04 16:16:30|11504.49|11504.49|11504.06|11504.06|11504.56|11504.56|11504.06|11504.06|0
1643991400000|2022-02-04 16:16:40|11503.08|11503.08|11503.34|11503.34|11503.34|11503.34|11503.08|11503.08|0
1643991420000|2022-02-04 16:17:00|11503.69|11503.69|11504.56|11504.56|11504.79|11504.79|11503.69|11503.69|0
1643991440000|2022-02-04 16:17:20|11504.89|11504.89|11504.56|11504.56|11504.89|11504.89|11504.56|11504.56|0
1643991450000|2022-02-04 16:17:30|11504.16|11504.16|11504.16|11504.16|11504.16|11504.16|11504.16|11504.16|0
1643991470000|2022-02-04 16:17:50|11505.35|11505.35|11505.35|11505.35|11505.35|11505.35|11505.35|11505.35|0
1643991480000|2022-02-04 16:18:00|11506.45|11506.45|11506.21|11506.21|11506.45|11506.45|11506.21|11506.21|0
1643991490000|2022-02-04 16:18:10|11506.37|11506.37|11506.25|11506.25|11506.37|11506.37|11506.25|11506.25|0
1643991500000|2022-02-04 16:18:20|11506.1|11506.1|11505.03|11505.03|11506.1|11506.1|11505.03|11505.03|0
1643991510000|2022-02-04 16:18:30|11505.18|11505.18|11505.22|11505.22|11505.41|11505.41|11505.05|11505.05|0
1643991520000|2022-02-04 16:18:40|11505.56|11505.56|11504.75|11504.75|11505.56|11505.56|11504.49|11504.49|0
1643991530000|2022-02-04 16:18:50|11504.83|11504.83|11504.83|11504.83|11504.83|11504.83|11504.83|11504.83|0
1643991540000|2022-02-04 16:19:00|11504.57|11504.57|11504.65|11504.65|11504.65|11504.65|11504.57|11504.57|0
1643991570000|2022-02-04 16:19:30|11504.76|11504.76|11506.1|11506.1|11506.1|11506.1|11504.76|11504.76|0
1643991580000|2022-02-04 16:19:40|11506.5|11506.5|11506.34|11506.34|11506.5|11506.5|11506.34|11506.34|0
1643991590000|2022-02-04 16:19:50|11507.52|11507.52|11507.52|11507.52|11507.52|11507.52|11507.52|11507.52|0
1643991600000|2022-02-04 16:20:00|11508.5|11508.5|11509.53|11509.53|11509.53|11509.53|11508.5|11508.5|0
1643991610000|2022-02-04 16:20:10|11509.18|11509.18|11508.85|11508.85|11509.18|11509.18|11508.85|11508.85|0
1643991620000|2022-02-04 16:20:20|11508.73|11508.73|11508.73|11508.73|11508.73|11508.73|11508.6|11508.6|0
1643991630000|2022-02-04 16:20:30|11508.94|11508.94|11508.9|11508.9|11508.94|11508.94|11508.73|11508.73|0
1643991640000|2022-02-04 16:20:40|11508.82|11508.82|11508.25|11508.25|11508.82|11508.82|11508.25|11508.25|0
1643991650000|2022-02-04 16:20:50|11508.51|11508.51|11508.51|11508.51|11508.51|11508.51|11507.53|11507.53|0
1643991660000|2022-02-04 16:21:00|11509.49|11509.49|11509.49|11509.49|11509.49|11509.49|11509.37|11509.37|0
1643991670000|2022-02-04 16:21:10|11509.02|11509.02|11506.35|11506.35|11509.02|11509.02|11506.35|11506.35|0
1643991680000|2022-02-04 16:21:20|11506.19|11506.19|11505.67|11505.67|11506.19|11506.19|11505.67|11505.67|0
1643991690000|2022-02-04 16:21:30|11505.72|11505.72|11505.2|11505.2|11505.72|11505.72|11505.2|11505.2|0
1643991700000|2022-02-04 16:21:40|11505.41|11505.41|11505.83|11505.83|11505.83|11505.83|11505.41|11505.41|0
1643991720000|2022-02-04 16:22:00|11505.68|11505.68|11505.75|11505.75|11505.75|11505.75|11505.6|11505.6|0
1643991730000|2022-02-04 16:22:10|11505.87|11505.87|11505.87|11505.87|11505.87|11505.87|11505.87|11505.87|0
1643991740000|2022-02-04 16:22:20|11505.67|11505.67|11505.93|11505.93|11505.93|11505.93|11505.67|11505.67|0
1643991750000|2022-02-04 16:22:30|11506.14|11506.14|11507.33|11507.33|11507.33|11507.33|11506.14|11506.14|0
1643991760000|2022-02-04 16:22:40|11508.31|11508.31|11507.91|11507.91|11508.31|11508.31|11507.7|11507.7|0
1643991770000|2022-02-04 16:22:50|11507.96|11507.96|11509.07|11509.07|11509.29|11509.29|11507.96|11507.96|0
1643991780000|2022-02-04 16:23:00|11510.26|11510.26|11510.67|11510.67|11510.67|11510.67|11510.26|11510.26|0
1643991790000|2022-02-04 16:23:10|11510.83|11510.83|11510.83|11510.83|11510.83|11510.83|11510.83|11510.83|0
1643991800000|2022-02-04 16:23:20|11510.6|11510.6|11509.37|11509.37|11510.6|11510.6|11509.37|11509.37|0
1643991810000|2022-02-04 16:23:30|11509.14|11509.14|11508.81|11508.81|11509.14|11509.14|11508.81|11508.81|0
1643991820000|2022-02-04 16:23:40|11508.94|11508.94|11508.94|11508.94|11508.94|11508.94|11508.94|11508.94|0
1643991830000|2022-02-04 16:23:50|11509.92|11509.92|11512.32|11512.32|11512.32|11512.32|11509.92|11509.92|0
1643991840000|2022-02-04 16:24:00|11512.44|11512.44|11512.73|11512.73|11513.13|11513.13|11512.44|11512.44|0
1643991850000|2022-02-04 16:24:10|11513.71|11513.71|11513.71|11513.71|11513.71|11513.71|11513.71|11513.71|0
1643991860000|2022-02-04 16:24:20|11513.88|11513.88|11515.6|11515.6|11515.94|11515.94|11513.88|11513.88|0
1643991870000|2022-02-04 16:24:30|11515.76|11515.76|11515.76|11515.76|11515.76|11515.76|11515.76|11515.76|0
1643991880000|2022-02-04 16:24:40|11516.01|11516.01|11515.61|11515.61|11516.01|11516.01|11515.61|11515.61|0
1643991890000|2022-02-04 16:24:50|11516.16|11516.16|11516.19|11516.19|11516.21|11516.21|11516.04|11516.04|0
1643991900000|2022-02-04 16:25:00|11516.36|11516.36|11516.56|11516.56|11516.56|11516.56|11516.36|11516.36|0
1643991910000|2022-02-04 16:25:10|11516.6|11516.6|11516.02|11516.02|11516.86|11516.86|11515.62|11515.62|0
1643991930000|2022-02-04 16:25:30|11516.28|11516.28|11516.28|11516.28|11516.28|11516.28|11516.28|11516.28|0
1643991940000|2022-02-04 16:25:40|11517.46|11517.46|11519.4|11519.4|11520.38|11520.38|11517.24|11517.24|0
1643991950000|2022-02-04 16:25:50|11520.38|11520.38|11520.5|11520.5|11520.5|11520.5|11520.38|11520.38|0
1643991960000|2022-02-04 16:26:00|11520.81|11520.81|11522.29|11522.29|11522.29|11522.29|11520.81|11520.81|0
1643991970000|2022-02-04 16:26:10|11523.48|11523.48|11523.33|11523.33|11523.48|11523.48|11523.33|11523.33|0
1643991980000|2022-02-04 16:26:20|11523.25|11523.25|11523.48|11523.48|11523.71|11523.71|11523.25|11523.25|0
1643991990000|2022-02-04 16:26:30|11523.33|11523.33|11524.52|11524.52|11524.52|11524.52|11523.33|11523.33|0
1643992000000|2022-02-04 16:26:40|11525.7|11525.7|11526.31|11526.31|11526.31|11526.31|11525.7|11525.7|0
1643992010000|2022-02-04 16:26:50|11526.36|11526.36|11526.77|11526.77|11526.77|11526.77|11526.36|11526.36|0
1643992020000|2022-02-04 16:27:00|11527.24|11527.24|11527.71|11527.71|11527.71|11527.71|11527.24|11527.24|0
1643992030000|2022-02-04 16:27:10|11527.45|11527.45|11527.45|11527.45|11527.45|11527.45|11527.45|11527.45|0
1643992040000|2022-02-04 16:27:20|11527.35|11527.35|11527.35|11527.35|11527.35|11527.35|11527.35|11527.35|0
1643992050000|2022-02-04 16:27:30|11527.14|11527.14|11526.74|11526.74|11527.14|11527.14|11526.34|11526.34|0
1643992060000|2022-02-04 16:27:40|11527|11527|11527.17|11527.17|11527.17|11527.17|11527|11527|0
1643992080000|2022-02-04 16:28:00|11525.98|11525.98|11524.4|11524.4|11525.98|11525.98|11524.4|11524.4|0
1643992090000|2022-02-04 16:28:10|11523.07|11523.07|11522.84|11522.84|11523.07|11523.07|11522.84|11522.84|0
1643992100000|2022-02-04 16:28:20|11522.62|11522.62|11521.92|11521.92|11522.62|11522.62|11521.92|11521.92|0
1643992110000|2022-02-04 16:28:30|11519.96|11519.96|11517.17|11517.17|11519.96|11519.96|11517.17|11517.17|0
1643992120000|2022-02-04 16:28:40|11517.05|11517.05|11517.77|11517.77|11517.77|11517.77|11517.05|11517.05|0
1643992130000|2022-02-04 16:28:50|11516.79|11516.79|11516.85|11516.85|11516.85|11516.85|11516.69|11516.69|0
1643992140000|2022-02-04 16:29:00|11517.76|11517.76|11516.06|11516.06|11517.76|11517.76|11515.34|11515.34|0
1643992150000|2022-02-04 16:29:10|11515.43|11515.43|11511.95|11511.95|11515.43|11515.43|11511.95|11511.95|0
1643992160000|2022-02-04 16:29:20|11512.07|11512.07|11511.53|11511.53|11512.07|11512.07|11511.53|11511.53|0
1643992170000|2022-02-04 16:29:30|11510.35|11510.35|11508.63|11508.63|11510.42|11510.42|11508.63|11508.63|0
1643992180000|2022-02-04 16:29:40|11508.67|11508.67|11510.65|11510.65|11511.19|11511.19|11508.05|11508.05|0
1643992190000|2022-02-04 16:29:50|11509.46|11509.46|11508.44|11508.44|11509.85|11509.85|11507.37|11507.37|0
1644221700000|2022-02-07 08:15:00|11549.8|11549.8|11552.42|11552.42|11554.12|11554.12|11549.8|11549.8|0
1644221710000|2022-02-07 08:15:10|11551.23|11551.23|11547.67|11547.67|11551.35|11551.35|11547.67|11547.67|0
1644221720000|2022-02-07 08:15:20|11546.48|11546.48|11546.48|11546.48|11546.48|11546.48|11546.48|11546.48|0
1644221730000|2022-02-07 08:15:30|11548.86|11548.86|11548.35|11548.35|11548.86|11548.86|11548.23|11548.23|0
1644221740000|2022-02-07 08:15:40|11547.17|11547.17|11546.31|11546.31|11547.17|11547.17|11545.67|11545.67|0
1644221750000|2022-02-07 08:15:50|11546.38|11546.38|11545.2|11545.2|11546.38|11546.38|11545.2|11545.2|0
1644221770000|2022-02-07 08:16:10|11544.96|11544.96|11544.96|11544.96|11544.96|11544.96|11544.96|11544.96|0
1644221780000|2022-02-07 08:16:20|11543.01|11543.01|11544.19|11544.19|11544.19|11544.19|11543.01|11543.01|0
1644221800000|2022-02-07 08:16:40|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|0
1644221810000|2022-02-07 08:16:50|11545.05|11545.05|11545.86|11545.86|11545.86|11545.86|11545.05|11545.05|0
1644221820000|2022-02-07 08:17:00|11546.26|11546.26|11550.39|11550.39|11550.39|11550.39|11546.26|11546.26|0
1644221830000|2022-02-07 08:17:10|11549.2|11549.2|11548.8|11548.8|11549.2|11549.2|11548.8|11548.8|0
1644221850000|2022-02-07 08:17:30|11548.54|11548.54|11548.54|11548.54|11548.54|11548.54|11548.54|11548.54|0
1644221860000|2022-02-07 08:17:40|11548.31|11548.31|11547.98|11547.98|11548.31|11548.31|11547.98|11547.98|0
1644221870000|2022-02-07 08:17:50|11547.74|11547.74|11547.5|11547.5|11547.74|11547.74|11547.5|11547.5|0
1644221880000|2022-02-07 08:18:00|11547.08|11547.08|11544.71|11544.71|11547.08|11547.08|11544.71|11544.71|0
1644221890000|2022-02-07 08:18:10|11544.22|11544.22|11544.1|11544.1|11544.22|11544.22|11543.86|11543.86|0
1644221900000|2022-02-07 08:18:20|11543.68|11543.68|11538.79|11538.79|11543.68|11543.68|11537.6|11537.6|0
1644221920000|2022-02-07 08:18:40|11539.63|11539.63|11540.48|11540.48|11540.48|11540.48|11539.63|11539.63|0
1644221950000|2022-02-07 08:19:10|11539.7|11539.7|11539.89|11539.89|11539.89|11539.89|11539.28|11539.28|0
1644221960000|2022-02-07 08:19:20|11539.59|11539.59|11539.59|11539.59|11539.59|11539.59|11539.59|11539.59|0
1644221990000|2022-02-07 08:19:50|11539.19|11539.19|11541.26|11541.26|11541.26|11541.26|11539.19|11539.19|0
1644222000000|2022-02-07 08:20:00|11540.07|11540.07|11539.9|11539.9|11540.07|11540.07|11539.9|11539.9|0
1644222010000|2022-02-07 08:20:10|11540.24|11540.24|11539.42|11539.42|11540.24|11540.24|11539.42|11539.42|0
1644222020000|2022-02-07 08:20:20|11539.26|11539.26|11539.26|11539.26|11539.26|11539.26|11539.26|11539.26|0
1644222030000|2022-02-07 08:20:30|11539.14|11539.14|11535.64|11535.64|11539.14|11539.14|11535.43|11535.43|0
1644222040000|2022-02-07 08:20:40|11536.28|11536.28|11536.74|11536.74|11537.12|11537.12|11536.07|11536.07|0
1644222050000|2022-02-07 08:20:50|11536.32|11536.32|11536.32|11536.32|11536.32|11536.32|11536.32|11536.32|0
1644222060000|2022-02-07 08:21:00|11535.91|11535.91|11535.2|11535.2|11535.91|11535.91|11535.2|11535.2|0
1644222070000|2022-02-07 08:21:10|11535.98|11535.98|11535.56|11535.56|11535.98|11535.98|11535.56|11535.56|0
1644222080000|2022-02-07 08:21:20|11535.92|11535.92|11535.92|11535.92|11535.92|11535.92|11535.92|11535.92|0
1644222090000|2022-02-07 08:21:30|11535.52|11535.52|11536.52|11536.52|11536.52|11536.52|11535.52|11535.52|0
1644222100000|2022-02-07 08:21:40|11536.09|11536.09|11534.14|11534.14|11536.09|11536.09|11534.14|11534.14|0
1644222110000|2022-02-07 08:21:50|11534.3|11534.3|11530.95|11530.95|11534.3|11534.3|11530.95|11530.95|0
1644222120000|2022-02-07 08:22:00|11531.19|11531.19|11533.37|11533.37|11533.37|11533.37|11531.19|11531.19|0
1644222160000|2022-02-07 08:22:40|11532.73|11532.73|11532.73|11532.73|11532.73|11532.73|11532.73|11532.73|0
1644222170000|2022-02-07 08:22:50|11532.52|11532.52|11529.26|11529.26|11532.52|11532.52|11529.26|11529.26|0
1644222180000|2022-02-07 08:23:00|11529.05|11529.05|11529.05|11529.05|11529.05|11529.05|11529.05|11529.05|0
1644222200000|2022-02-07 08:23:20|11529.48|11529.48|11528.79|11528.79|11529.48|11529.48|11528.79|11528.79|0
1644222210000|2022-02-07 08:23:30|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|0
1644222220000|2022-02-07 08:23:40|11529.41|11529.41|11527.45|11527.45|11529.41|11529.41|11527.45|11527.45|0
1644222240000|2022-02-07 08:24:00|11526.67|11526.67|11526.67|11526.67|11526.67|11526.67|11526.67|11526.67|0
1644222250000|2022-02-07 08:24:10|11525.48|11525.48|11518.99|11518.99|11525.48|11525.48|11518.99|11518.99|0
1644222260000|2022-02-07 08:24:20|11518.63|11518.63|11515.09|11515.09|11518.63|11518.63|11514.93|11514.93|0
1644222270000|2022-02-07 08:24:30|11514.97|11514.97|11513.62|11513.62|11514.97|11514.97|11513.62|11513.62|0
1644222280000|2022-02-07 08:24:40|11513.41|11513.41|11512.65|11512.65|11513.41|11513.41|11512.22|11512.22|0
1644222290000|2022-02-07 08:24:50|11512.86|11512.86|11512.59|11512.59|11512.86|11512.86|11512.14|11512.14|0
1644222300000|2022-02-07 08:25:00|11511.55|11511.55|11510.32|11510.32|11511.72|11511.72|11510.32|11510.32|0
1644222320000|2022-02-07 08:25:20|11510.2|11510.2|11510.2|11510.2|11510.2|11510.2|11510.2|11510.2|0
1644222330000|2022-02-07 08:25:30|11510.08|11510.08|11511.42|11511.42|11511.42|11511.42|11510.08|11510.08|0
1644222340000|2022-02-07 08:25:40|11509.46|11509.46|11509.86|11509.86|11509.86|11509.86|11509.46|11509.46|0
1644222350000|2022-02-07 08:25:50|11508.68|11508.68|11508.22|11508.22|11508.68|11508.68|11508.22|11508.22|0
1644222360000|2022-02-07 08:26:00|11508.21|11508.21|11509.43|11509.43|11510.37|11510.37|11508.21|11508.21|0
1644222370000|2022-02-07 08:26:10|11510.57|11510.57|11511.41|11511.41|11511.87|11511.87|11510.57|11510.57|0
1644222380000|2022-02-07 08:26:20|11511.51|11511.51|11513.88|11513.88|11513.88|11513.88|11511.51|11511.51|0
1644222390000|2022-02-07 08:26:30|11514.52|11514.52|11514.52|11514.52|11514.52|11514.52|11514.52|11514.52|0
1644222400000|2022-02-07 08:26:40|11514.62|11514.62|11514.62|11514.62|11514.62|11514.62|11514.62|11514.62|0
1644222420000|2022-02-07 08:27:00|11514.27|11514.27|11514.83|11514.83|11515.25|11515.25|11514.27|11514.27|0
1644222430000|2022-02-07 08:27:10|11512.46|11512.46|11512|11512|11512.46|11512.46|11512|11512|0
1644222450000|2022-02-07 08:27:30|11512.21|11512.21|11513.06|11513.06|11513.06|11513.06|11512.21|11512.21|0
1644222460000|2022-02-07 08:27:40|11513.54|11513.54|11513.06|11513.06|11513.54|11513.54|11513.06|11513.06|0
1644222480000|2022-02-07 08:28:00|11511.87|11511.87|11511.87|11511.87|11511.87|11511.87|11511.87|11511.87|0
1644222490000|2022-02-07 08:28:10|11511.39|11511.39|11511.27|11511.27|11511.39|11511.39|11511.27|11511.27|0
1644222510000|2022-02-07 08:28:30|11510.42|11510.42|11510.42|11510.42|11510.42|11510.42|11510.42|11510.42|0
1644222520000|2022-02-07 08:28:40|11508.55|11508.55|11508.55|11508.55|11508.55|11508.55|11508.55|11508.55|0
1644222530000|2022-02-07 08:28:50|11508.76|11508.76|11508.41|11508.41|11508.76|11508.76|11508.41|11508.41|0
1644222540000|2022-02-07 08:29:00|11508.54|11508.54|11508.54|11508.54|11508.54|11508.54|11508.54|11508.54|0
1644222550000|2022-02-07 08:29:10|11507.9|11507.9|11507.91|11507.91|11508.54|11508.54|11507.9|11507.9|0
1644222560000|2022-02-07 08:29:20|11507.7|11507.7|11502.76|11502.76|11507.7|11507.7|11502.76|11502.76|0
1644222570000|2022-02-07 08:29:30|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|0
1644222580000|2022-02-07 08:29:40|11501.92|11501.92|11502.47|11502.47|11502.47|11502.47|11501.92|11501.92|0
1644222590000|2022-02-07 08:29:50|11502.21|11502.21|11502.03|11502.03|11502.21|11502.21|11501.72|11501.72|0
1644222600000|2022-02-07 08:30:00|11502.5|11502.5|11501.07|11501.07|11502.5|11502.5|11501.07|11501.07|0
1644222610000|2022-02-07 08:30:10|11500.95|11500.95|11501.3|11501.3|11501.3|11501.3|11500.95|11500.95|0
1644222620000|2022-02-07 08:30:20|11500.32|11500.32|11500.74|11500.74|11500.74|11500.74|11500.32|11500.32|0
1644222630000|2022-02-07 08:30:30|11502.7|11502.7|11502.82|11502.82|11502.82|11502.82|11502.7|11502.7|0
1644222640000|2022-02-07 08:30:40|11502.94|11502.94|11502.94|11502.94|11502.94|11502.94|11502.94|11502.94|0
1644222650000|2022-02-07 08:30:50|11502.82|11502.82|11502.19|11502.19|11502.82|11502.82|11502.19|11502.19|0
1644222660000|2022-02-07 08:31:00|11501.85|11501.85|11502.06|11502.06|11502.06|11502.06|11501.85|11501.85|0
1644222670000|2022-02-07 08:31:10|11503.25|11503.25|11503.89|11503.89|11504.41|11504.41|11503.25|11503.25|0
1644222680000|2022-02-07 08:31:20|11505.08|11505.08|11505.08|11505.08|11505.08|11505.08|11505.08|11505.08|0
1644222690000|2022-02-07 08:31:30|11503.89|11503.89|11503.89|11503.89|11503.89|11503.89|11503.89|11503.89|0
1644222700000|2022-02-07 08:31:40|11505.06|11505.06|11505.27|11505.27|11505.27|11505.27|11505.06|11505.06|0
1644222710000|2022-02-07 08:31:50|11505.06|11505.06|11501.92|11501.92|11505.06|11505.06|11501.92|11501.92|0
1644222730000|2022-02-07 08:32:10|11502.9|11502.9|11503.02|11503.02|11503.02|11503.02|11502.9|11502.9|0
1644222750000|2022-02-07 08:32:30|11501|11501|11501.12|11501.12|11501.12|11501.12|11501|11501|0
1644222760000|2022-02-07 08:32:40|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|0
1644222770000|2022-02-07 08:32:50|11500.15|11500.15|11500.39|11500.39|11500.39|11500.39|11500.15|11500.15|0
1644222780000|2022-02-07 08:33:00|11500.51|11500.51|11500.15|11500.15|11500.51|11500.51|11500.15|11500.15|0
1644222800000|2022-02-07 08:33:20|11498.96|11498.96|11492.3|11492.3|11498.96|11498.96|11492.3|11492.3|0
1644222810000|2022-02-07 08:33:30|11491.96|11491.96|11492.22|11492.22|11492.39|11492.39|11491.96|11491.96|0
1644222820000|2022-02-07 08:33:40|11492.26|11492.26|11490.94|11490.94|11492.26|11492.26|11490.94|11490.94|0
1644222830000|2022-02-07 08:33:50|11490.82|11490.82|11490.82|11490.82|11490.82|11490.82|11490.82|11490.82|0
1644222840000|2022-02-07 08:34:00|11490.4|11490.4|11494.22|11494.22|11494.22|11494.22|11490.34|11490.34|0
1644222850000|2022-02-07 08:34:10|11494.72|11494.72|11495.49|11495.49|11495.7|11495.7|11494.72|11494.72|0
1644222860000|2022-02-07 08:34:20|11495.89|11495.89|11495.67|11495.67|11495.89|11495.89|11495.67|11495.67|0
1644222870000|2022-02-07 08:34:30|11496.09|11496.09|11496.09|11496.09|11496.09|11496.09|11496.09|11496.09|0
1644222880000|2022-02-07 08:34:40|11495.45|11495.45|11495.45|11495.45|11495.45|11495.45|11495.45|11495.45|0
1644222890000|2022-02-07 08:34:50|11495.85|11495.85|11495.85|11495.85|11495.85|11495.85|11495.85|11495.85|0
1644222900000|2022-02-07 08:35:00|11496.2|11496.2|11493.48|11493.48|11496.2|11496.2|11493.48|11493.48|0
1644222910000|2022-02-07 08:35:10|11493.88|11493.88|11493.14|11493.14|11494.85|11494.85|11492.9|11492.9|0
1644222920000|2022-02-07 08:35:20|11492.16|11492.16|11492.16|11492.16|11492.16|11492.16|11492.16|11492.16|0
1644222930000|2022-02-07 08:35:30|11494.53|11494.53|11494.53|11494.53|11494.53|11494.53|11494.53|11494.53|0
1644222940000|2022-02-07 08:35:40|11494.74|11494.74|11494.74|11494.74|11494.74|11494.74|11494.74|11494.74|0
1644222950000|2022-02-07 08:35:50|11497.06|11497.06|11497.79|11497.79|11498.05|11498.05|11497.06|11497.06|0
1644222960000|2022-02-07 08:36:00|11498.22|11498.22|11502.09|11502.09|11502.09|11502.09|11497.58|11497.58|0
1644222970000|2022-02-07 08:36:10|11502.43|11502.43|11502.43|11502.43|11502.43|11502.43|11502.43|11502.43|0
1644222980000|2022-02-07 08:36:20|11502.55|11502.55|11502.55|11502.55|11502.55|11502.55|11502.55|11502.55|0
1644223000000|2022-02-07 08:36:40|11501.85|11501.85|11501.93|11501.93|11501.93|11501.93|11501.85|11501.85|0
1644223010000|2022-02-07 08:36:50|11500.75|11500.75|11500.53|11500.53|11500.75|11500.75|11500.53|11500.53|0
1644223020000|2022-02-07 08:37:00|11500.41|11500.41|11503.47|11503.47|11503.47|11503.47|11500.41|11500.41|0
1644223030000|2022-02-07 08:37:10|11503.68|11503.68|11503.8|11503.8|11503.8|11503.8|11503.68|11503.68|0
1644223040000|2022-02-07 08:37:20|11504.04|11504.04|11504.04|11504.04|11504.04|11504.04|11504.04|11504.04|0
1644223050000|2022-02-07 08:37:30|11505.99|11505.99|11505.99|11505.99|11505.99|11505.99|11505.99|11505.99|0
1644223060000|2022-02-07 08:37:40|11505.01|11505.01|11505.65|11505.65|11505.65|11505.65|11505.01|11505.01|0
1644223080000|2022-02-07 08:38:00|11506.63|11506.63|11506.42|11506.42|11506.63|11506.63|11506.42|11506.42|0
1644223090000|2022-02-07 08:38:10|11506.75|11506.75|11506.75|11506.75|11506.75|11506.75|11506.75|11506.75|0
1644223100000|2022-02-07 08:38:20|11506.12|11506.12|11506.62|11506.62|11506.62|11506.62|11506.12|11506.12|0
1644223120000|2022-02-07 08:38:40|11506.79|11506.79|11508.27|11508.27|11508.77|11508.77|11506.79|11506.79|0
1644223130000|2022-02-07 08:38:50|11507.86|11507.86|11507.03|11507.03|11507.86|11507.86|11506.67|11506.67|0
1644223140000|2022-02-07 08:39:00|11506.81|11506.81|11506.61|11506.61|11506.81|11506.81|11506.61|11506.61|0
1644223150000|2022-02-07 08:39:10|11506.85|11506.85|11506.13|11506.13|11506.85|11506.85|11506.13|11506.13|0
1644223170000|2022-02-07 08:39:30|11508.2|11508.2|11508.2|11508.2|11508.2|11508.2|11508.2|11508.2|0
1644223180000|2022-02-07 08:39:40|11508.58|11508.58|11508.06|11508.06|11508.58|11508.58|11508.06|11508.06|0
1644223190000|2022-02-07 08:39:50|11506.1|11506.1|11506.1|11506.1|11506.1|11506.1|11506.1|11506.1|0
1644223200000|2022-02-07 08:40:00|11505.41|11505.41|11505.74|11505.74|11505.74|11505.74|11505.41|11505.41|0
1644223210000|2022-02-07 08:40:10|11506.72|11506.72|11512.94|11512.94|11512.94|11512.94|11506.72|11506.72|0
1644223220000|2022-02-07 08:40:20|11513.63|11513.63|11513.83|11513.83|11513.83|11513.83|11513.63|11513.63|0
1644223230000|2022-02-07 08:40:30|11517.75|11517.75|11517.75|11517.75|11517.75|11517.75|11517.75|11517.75|0
1644223240000|2022-02-07 08:40:40|11517.4|11517.4|11517.16|11517.16|11517.4|11517.4|11517.16|11517.16|0
1644223250000|2022-02-07 08:40:50|11517.37|11517.37|11514.43|11514.43|11517.37|11517.37|11514.43|11514.43|0
1644223260000|2022-02-07 08:41:00|11516.39|11516.39|11517.08|11517.08|11517.08|11517.08|11516.39|11516.39|0
1644223270000|2022-02-07 08:41:10|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|0
1644223280000|2022-02-07 08:41:20|11517.08|11517.08|11517.08|11517.08|11517.08|11517.08|11517.08|11517.08|0
1644223290000|2022-02-07 08:41:30|11518.67|11518.67|11519.07|11519.07|11519.07|11519.07|11518.67|11518.67|0
1644223320000|2022-02-07 08:42:00|11518.95|11518.95|11517.91|11517.91|11518.95|11518.95|11517.57|11517.57|0
1644223330000|2022-02-07 08:42:10|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|0
1644223340000|2022-02-07 08:42:20|11518.31|11518.31|11518.62|11518.62|11518.62|11518.62|11518.31|11518.31|0
1644223350000|2022-02-07 08:42:30|11517.64|11517.64|11517.64|11517.64|11517.64|11517.64|11517.64|11517.64|0
1644223360000|2022-02-07 08:42:40|11517.76|11517.76|11517.76|11517.76|11517.76|11517.76|11517.76|11517.76|0
1644223380000|2022-02-07 08:43:00|11518.74|11518.74|11517.76|11517.76|11518.74|11518.74|11517.76|11517.76|0
1644223400000|2022-02-07 08:43:20|11517.88|11517.88|11517.88|11517.88|11517.88|11517.88|11517.88|11517.88|0
1644223410000|2022-02-07 08:43:30|11516.69|11516.69|11519.84|11519.84|11519.84|11519.84|11516.69|11516.69|0
1644223420000|2022-02-07 08:43:40|11520.26|11520.26|11520.47|11520.47|11520.47|11520.47|11520.26|11520.26|0
1644223440000|2022-02-07 08:44:00|11520.64|11520.64|11520.64|11520.64|11520.64|11520.64|11520.64|11520.64|0
1644223450000|2022-02-07 08:44:10|11522.59|11522.59|11522.59|11522.59|11522.59|11522.59|11522.59|11522.59|0
1644223470000|2022-02-07 08:44:30|11523.29|11523.29|11524.32|11524.32|11524.32|11524.32|11523.29|11523.29|0
1644223490000|2022-02-07 08:44:50|11524.72|11524.72|11525.12|11525.12|11525.12|11525.12|11524.72|11524.72|0
1644223500000|2022-02-07 08:45:00|11523.93|11523.93|11526.95|11526.95|11526.95|11526.95|11523.73|11523.73|0
1644223510000|2022-02-07 08:45:10|11526.9|11526.9|11530.23|11530.23|11530.23|11530.23|11526.59|11526.59|0
1644223520000|2022-02-07 08:45:20|11531.02|11531.02|11533|11533|11533|11533|11531.02|11531.02|0
1644223540000|2022-02-07 08:45:40|11533.23|11533.23|11536.66|11536.66|11536.66|11536.66|11533.23|11533.23|0
1644223550000|2022-02-07 08:45:50|11536.78|11536.78|11536.99|11536.99|11536.99|11536.99|11536.78|11536.78|0
1644223560000|2022-02-07 08:46:00|11536.96|11536.96|11537.31|11537.31|11537.43|11537.43|11536.96|11536.96|0
1644223570000|2022-02-07 08:46:10|11537.15|11537.15|11537.15|11537.15|11537.15|11537.15|11537.15|11537.15|0
1644223580000|2022-02-07 08:46:20|11537.61|11537.61|11538.4|11538.4|11538.4|11538.4|11537.61|11537.61|0
1644223590000|2022-02-07 08:46:30|11538.56|11538.56|11538.77|11538.77|11538.77|11538.77|11538.56|11538.56|0
1644223600000|2022-02-07 08:46:40|11538.65|11538.65|11538.65|11538.65|11538.65|11538.65|11538.65|11538.65|0
1644223610000|2022-02-07 08:46:50|11538.86|11538.86|11540.97|11540.97|11540.97|11540.97|11538.86|11538.86|0
1644223640000|2022-02-07 08:47:20|11541.32|11541.32|11541.33|11541.33|11541.56|11541.56|11540.97|11540.97|0
1644223650000|2022-02-07 08:47:30|11542.31|11542.31|11543.3|11543.3|11543.3|11543.3|11542.31|11542.31|0
1644223670000|2022-02-07 08:47:50|11543.7|11543.7|11544.33|11544.33|11544.33|11544.33|11543.7|11543.7|0
1644223690000|2022-02-07 08:48:10|11543.98|11543.98|11544.33|11544.33|11544.33|11544.33|11543.98|11543.98|0
1644223700000|2022-02-07 08:48:20|11542.96|11542.96|11542.67|11542.67|11544.8|11544.8|11542.67|11542.67|0
1644223710000|2022-02-07 08:48:30|11544.55|11544.55|11544.85|11544.85|11544.85|11544.85|11544.55|11544.55|0
1644223740000|2022-02-07 08:49:00|11544.62|11544.62|11543.1|11543.1|11544.62|11544.62|11543.1|11543.1|0
1644223750000|2022-02-07 08:49:10|11542.63|11542.63|11541.28|11541.28|11542.84|11542.84|11540.89|11540.89|0
1644223770000|2022-02-07 08:49:30|11541.7|11541.7|11541.7|11541.7|11541.7|11541.7|11541.7|11541.7|0
1644223780000|2022-02-07 08:49:40|11541.57|11541.57|11541.19|11541.19|11541.7|11541.7|11541.19|11541.19|0
1644223790000|2022-02-07 08:49:50|11541.41|11541.41|11541.62|11541.62|11541.62|11541.62|11541.41|11541.41|0
1644223810000|2022-02-07 08:50:10|11541.41|11541.41|11540.38|11540.38|11541.41|11541.41|11540.02|11540.02|0
1644223830000|2022-02-07 08:50:30|11540.59|11540.59|11540.59|11540.59|11540.59|11540.59|11540.59|11540.59|0
1644223850000|2022-02-07 08:50:50|11540.99|11540.99|11540.99|11540.99|11540.99|11540.99|11540.99|11540.99|0
1644223860000|2022-02-07 08:51:00|11541.2|11541.2|11541.2|11541.2|11541.2|11541.2|11541.2|11541.2|0
1644223870000|2022-02-07 08:51:10|11541.41|11541.41|11542.04|11542.04|11542.45|11542.45|11541.41|11541.41|0
1644223880000|2022-02-07 08:51:20|11543.23|11543.23|11543.23|11543.23|11543.23|11543.23|11543.23|11543.23|0
1644223890000|2022-02-07 08:51:30|11543.44|11543.44|11544.63|11544.63|11544.63|11544.63|11543.44|11543.44|0
1644223900000|2022-02-07 08:51:40|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|0
1644223910000|2022-02-07 08:51:50|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|0
1644223920000|2022-02-07 08:52:00|11544.71|11544.71|11548.59|11548.59|11548.59|11548.59|11544.71|11544.71|0
1644223930000|2022-02-07 08:52:10|11548.83|11548.83|11550.09|11550.09|11550.09|11550.09|11548.83|11548.83|0
1644223960000|2022-02-07 08:52:40|11549.16|11549.16|11552.64|11552.64|11552.64|11552.64|11549.16|11549.16|0
1644223980000|2022-02-07 08:53:00|11553.03|11553.03|11552.76|11552.76|11553.03|11553.03|11552.39|11552.39|0
1644223990000|2022-02-07 08:53:10|11550.8|11550.8|11551.39|11551.39|11551.39|11551.39|11550.59|11550.59|0
1644224000000|2022-02-07 08:53:20|11549.31|11549.31|11549.36|11549.36|11549.36|11549.36|11549.31|11549.31|0
1644224010000|2022-02-07 08:53:30|11548.57|11548.57|11548.8|11548.8|11548.8|11548.8|11548.57|11548.57|0
1644224020000|2022-02-07 08:53:40|11549.78|11549.78|11550.12|11550.12|11550.12|11550.12|11549.78|11549.78|0
1644224030000|2022-02-07 08:53:50|11549.92|11549.92|11548.94|11548.94|11549.92|11549.92|11548.94|11548.94|0
1644224040000|2022-02-07 08:54:00|11548.71|11548.71|11545.72|11545.72|11549.31|11549.31|11545.72|11545.72|0
1644224060000|2022-02-07 08:54:20|11545.51|11545.51|11547.47|11547.47|11547.47|11547.47|11545.51|11545.51|0
1644224070000|2022-02-07 08:54:30|11547.35|11547.35|11547.44|11547.44|11547.44|11547.44|11547.35|11547.35|0
1644224130000|2022-02-07 08:55:30|11547.59|11547.59|11547.59|11547.59|11547.59|11547.59|11547.59|11547.59|0
1644224140000|2022-02-07 08:55:40|11547.74|11547.74|11546.55|11546.55|11547.74|11547.74|11546.55|11546.55|0
1644224150000|2022-02-07 08:55:50|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|0
1644224170000|2022-02-07 08:56:10|11544.47|11544.47|11544.11|11544.11|11544.47|11544.47|11544.11|11544.11|0
1644224190000|2022-02-07 08:56:30|11543.85|11543.85|11540.82|11540.82|11543.85|11543.85|11540.82|11540.82|0
1644224200000|2022-02-07 08:56:40|11541.08|11541.08|11540.98|11540.98|11541.08|11541.08|11540.56|11540.56|0
1644224210000|2022-02-07 08:56:50|11540.64|11540.64|11540.64|11540.64|11540.64|11540.64|11540.64|11540.64|0
1644224220000|2022-02-07 08:57:00|11540.76|11540.76|11540.97|11540.97|11540.97|11540.97|11540.76|11540.76|0
1644224250000|2022-02-07 08:57:30|11540.62|11540.62|11540.09|11540.09|11540.62|11540.62|11540.09|11540.09|0
1644224270000|2022-02-07 08:57:50|11541.07|11541.07|11541.07|11541.07|11541.07|11541.07|11541.07|11541.07|0
1644224280000|2022-02-07 08:58:00|11540.06|11540.06|11540.06|11540.06|11540.06|11540.06|11540.06|11540.06|0
1644224330000|2022-02-07 08:58:50|11539.64|11539.64|11539.18|11539.18|11539.87|11539.87|11539.18|11539.18|0
1644224340000|2022-02-07 08:59:00|11540.22|11540.22|11540.58|11540.58|11540.58|11540.58|11539.4|11539.4|0
1644224350000|2022-02-07 08:59:10|11540.92|11540.92|11540.92|11540.92|11540.92|11540.92|11540.92|11540.92|0
1644224370000|2022-02-07 08:59:30|11541.13|11541.13|11540.78|11540.78|11541.13|11541.13|11540.78|11540.78|0
1644224380000|2022-02-07 08:59:40|11539.6|11539.6|11539.6|11539.6|11539.6|11539.6|11539.6|11539.6|0
1644224390000|2022-02-07 08:59:50|11539.2|11539.2|11538.25|11538.25|11539.2|11539.2|11538.25|11538.25|0
1644224400000|2022-02-07 09:00:00|11537.63|11537.63|11536.44|11536.44|11537.63|11537.63|11536.44|11536.44|0
1644224410000|2022-02-07 09:00:10|11536.24|11536.24|11536.23|11536.23|11536.44|11536.44|11536.23|11536.23|0
1644224440000|2022-02-07 09:00:40|11535.25|11535.25|11535.25|11535.25|11535.25|11535.25|11535.25|11535.25|0
1644224450000|2022-02-07 09:00:50|11535.46|11535.46|11538.55|11538.55|11538.55|11538.55|11535.46|11535.46|0
1644224460000|2022-02-07 09:01:00|11539.53|11539.53|11540.65|11540.65|11540.72|11540.72|11539.53|11539.53|0
1644224470000|2022-02-07 09:01:10|11539.85|11539.85|11540.25|11540.25|11540.25|11540.25|11539.85|11539.85|0
1644224490000|2022-02-07 09:01:30|11539.83|11539.83|11539.83|11539.83|11539.83|11539.83|11539.83|11539.83|0
1644224510000|2022-02-07 09:01:50|11538.85|11538.85|11538.67|11538.67|11538.85|11538.85|11538.43|11538.43|0
1644224520000|2022-02-07 09:02:00|11538.75|11538.75|11532.79|11532.79|11538.75|11538.75|11532.79|11532.79|0
1644224530000|2022-02-07 09:02:10|11532.77|11532.77|11532.77|11532.77|11532.77|11532.77|11532.77|11532.77|0
1644224540000|2022-02-07 09:02:20|11532.61|11532.61|11529.71|11529.71|11532.61|11532.61|11529.71|11529.71|0
1644224560000|2022-02-07 09:02:40|11530.13|11530.13|11530.13|11530.13|11530.13|11530.13|11530.13|11530.13|0
1644224570000|2022-02-07 09:02:50|11531.32|11531.32|11531.32|11531.32|11531.32|11531.32|11531.32|11531.32|0
1644224590000|2022-02-07 09:03:10|11529.15|11529.15|11528.17|11528.17|11529.15|11529.15|11528.17|11528.17|0
1644224600000|2022-02-07 09:03:20|11527.19|11527.19|11522.59|11522.59|11527.19|11527.19|11522.59|11522.59|0
1644224610000|2022-02-07 09:03:30|11522.94|11522.94|11522.94|11522.94|11522.94|11522.94|11522.94|11522.94|0
1644224650000|2022-02-07 09:04:10|11521.96|11521.96|11521.96|11521.96|11521.96|11521.96|11521.96|11521.96|0
1644224660000|2022-02-07 09:04:20|11521.64|11521.64|11521.64|11521.64|11521.64|11521.64|11521.64|11521.64|0
1644224670000|2022-02-07 09:04:30|11521.75|11521.75|11521.75|11521.75|11521.75|11521.75|11521.75|11521.75|0
1644224680000|2022-02-07 09:04:40|11522.94|11522.94|11525.33|11525.33|11525.33|11525.33|11522.94|11522.94|0
1644224690000|2022-02-07 09:04:50|11525.12|11525.12|11524.91|11524.91|11525.12|11525.12|11524.91|11524.91|0
1644224700000|2022-02-07 09:05:00|11524.71|11524.71|11524.71|11524.71|11524.71|11524.71|11524.71|11524.71|0
1644224710000|2022-02-07 09:05:10|11523.73|11523.73|11523.73|11523.73|11523.73|11523.73|11523.73|11523.73|0
1644224730000|2022-02-07 09:05:30|11523.38|11523.38|11523.38|11523.38|11523.38|11523.38|11523.38|11523.38|0
1644224740000|2022-02-07 09:05:40|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|0
1644224750000|2022-02-07 09:05:50|11524.15|11524.15|11524.15|11524.15|11524.15|11524.15|11524.15|11524.15|0
1644224770000|2022-02-07 09:06:10|11525.67|11525.67|11530.75|11530.75|11531.15|11531.15|11525.67|11525.67|0
1644224790000|2022-02-07 09:06:30|11530.54|11530.54|11530.54|11530.54|11530.54|11530.54|11530.54|11530.54|0
1644224820000|2022-02-07 09:07:00|11528.58|11528.58|11528.58|11528.58|11528.58|11528.58|11528.58|11528.58|0
1644224830000|2022-02-07 09:07:10|11527.4|11527.4|11527.4|11527.4|11527.4|11527.4|11527.4|11527.4|0
1644224840000|2022-02-07 09:07:20|11528.58|11528.58|11528.58|11528.58|11528.58|11528.58|11528.58|11528.58|0
1644224850000|2022-02-07 09:07:30|11529.64|11529.64|11530.74|11530.74|11530.74|11530.74|11529.64|11529.64|0
1644224890000|2022-02-07 09:08:10|11531.37|11531.37|11531.37|11531.37|11531.37|11531.37|11531.37|11531.37|0
1644224910000|2022-02-07 09:08:30|11529.42|11529.42|11529.07|11529.07|11529.42|11529.42|11529.07|11529.07|0
1644224920000|2022-02-07 09:08:40|11528.86|11528.86|11528.31|11528.31|11528.86|11528.86|11528.1|11528.1|0
1644224930000|2022-02-07 09:08:50|11528.46|11528.46|11526.71|11526.71|11528.67|11528.67|11526.71|11526.71|0
1644224940000|2022-02-07 09:09:00|11525.69|11525.69|11523.8|11523.8|11525.69|11525.69|11523.8|11523.8|0
1644224950000|2022-02-07 09:09:10|11523.13|11523.13|11523.06|11523.06|11523.13|11523.13|11523.06|11523.06|0
1644224960000|2022-02-07 09:09:20|11523|11523|11522.8|11522.8|11523.18|11523.18|11522.8|11522.8|0
1644224970000|2022-02-07 09:09:30|11522.11|11522.11|11520.92|11520.92|11522.11|11522.11|11520.92|11520.92|0
1644224980000|2022-02-07 09:09:40|11519.73|11519.73|11518.83|11518.83|11519.73|11519.73|11518.83|11518.83|0
1644224990000|2022-02-07 09:09:50|11519.19|11519.19|11518.64|11518.64|11519.43|11519.43|11518.64|11518.64|0
1644225000000|2022-02-07 09:10:00|11518.18|11518.18|11517.92|11517.92|11518.18|11518.18|11517.92|11517.92|0
1644225010000|2022-02-07 09:10:10|11516.92|11516.92|11515.17|11515.17|11516.92|11516.92|11514.96|11514.96|0
1644225020000|2022-02-07 09:10:20|11518.24|11518.24|11520.39|11520.39|11520.39|11520.39|11518.24|11518.24|0
1644225030000|2022-02-07 09:10:30|11520.89|11520.89|11520.89|11520.89|11520.89|11520.89|11520.89|11520.89|0
1644225040000|2022-02-07 09:10:40|11521.87|11521.87|11522.83|11522.83|11522.83|11522.83|11521.87|11521.87|0
1644225050000|2022-02-07 09:10:50|11525.2|11525.2|11524.53|11524.53|11525.2|11525.2|11523.9|11523.9|0
1644225080000|2022-02-07 09:11:20|11524.29|11524.29|11524.29|11524.29|11524.29|11524.29|11524.29|11524.29|0
1644225090000|2022-02-07 09:11:30|11524.71|11524.71|11524.71|11524.71|11524.71|11524.71|11524.71|11524.71|0
1644225120000|2022-02-07 09:12:00|11523.73|11523.73|11524.71|11524.71|11524.71|11524.71|11523.73|11523.73|0
1644225130000|2022-02-07 09:12:10|11524.95|11524.95|11524.95|11524.95|11524.95|11524.95|11524.59|11524.59|0
1644225150000|2022-02-07 09:12:30|11524.56|11524.56|11523.16|11523.16|11524.56|11524.56|11523.16|11523.16|0
1644225160000|2022-02-07 09:12:40|11523.36|11523.36|11524.63|11524.63|11524.63|11524.63|11523.36|11523.36|0
1644225170000|2022-02-07 09:12:50|11524.42|11524.42|11523.58|11523.58|11524.42|11524.42|11523.58|11523.58|0
1644225190000|2022-02-07 09:13:10|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|0
1644225200000|2022-02-07 09:13:20|11522.08|11522.08|11521.25|11521.25|11522.55|11522.55|11521.25|11521.25|0
1644225210000|2022-02-07 09:13:30|11521.02|11521.02|11522.09|11522.09|11522.09|11522.09|11521.02|11521.02|0
1644225220000|2022-02-07 09:13:40|11522.22|11522.22|11522.22|11522.22|11522.22|11522.22|11522.22|11522.22|0
1644225230000|2022-02-07 09:13:50|11522.56|11522.56|11522.91|11522.91|11522.91|11522.91|11522.56|11522.56|0
1644225240000|2022-02-07 09:14:00|11523.12|11523.12|11523.6|11523.6|11523.76|11523.76|11522.79|11522.79|0
1644225250000|2022-02-07 09:14:10|11523.94|11523.94|11526.86|11526.86|11527.07|11527.07|11523.94|11523.94|0
1644225260000|2022-02-07 09:14:20|11527.84|11527.84|11527.57|11527.57|11528.26|11528.26|11527.57|11527.57|0
1644225280000|2022-02-07 09:14:40|11528.87|11528.87|11530.18|11530.18|11530.18|11530.18|11528.87|11528.87|0
1644225290000|2022-02-07 09:14:50|11529.97|11529.97|11532.42|11532.42|11532.57|11532.57|11528.78|11528.78|0
1644225300000|2022-02-07 09:15:00|11533.24|11533.24|11533.14|11533.14|11533.24|11533.24|11533.14|11533.14|0
1644225310000|2022-02-07 09:15:10|11533.6|11533.6|11533.22|11533.22|11533.6|11533.6|11532.67|11532.67|0
1644225320000|2022-02-07 09:15:20|11532.77|11532.77|11534.72|11534.72|11534.72|11534.72|11532.77|11532.77|0
1644225330000|2022-02-07 09:15:30|11533.54|11533.54|11533.54|11533.54|11533.54|11533.54|11533.54|11533.54|0
1644225340000|2022-02-07 09:15:40|11534.72|11534.72|11534.05|11534.05|11535.08|11535.08|11534.05|11534.05|0
1644225350000|2022-02-07 09:15:50|11533.7|11533.7|11533.7|11533.7|11533.7|11533.7|11533.7|11533.7|0
1644225360000|2022-02-07 09:16:00|11533.49|11533.49|11532.86|11532.86|11533.49|11533.49|11532.86|11532.86|0
1644225370000|2022-02-07 09:16:10|11533.01|11533.01|11533.01|11533.01|11533.01|11533.01|11533.01|11533.01|0
1644225390000|2022-02-07 09:16:30|11532.32|11532.32|11532.32|11532.32|11532.32|11532.32|11532.32|11532.32|0
1644225400000|2022-02-07 09:16:40|11531.96|11531.96|11532.69|11532.69|11532.69|11532.69|11531.71|11531.71|0
1644225410000|2022-02-07 09:16:50|11532.87|11532.87|11532.87|11532.87|11532.87|11532.87|11532.87|11532.87|0
1644225420000|2022-02-07 09:17:00|11533.27|11533.27|11533.27|11533.27|11533.27|11533.27|11533.27|11533.27|0
1644225430000|2022-02-07 09:17:10|11533.17|11533.17|11533.29|11533.29|11533.29|11533.29|11533.05|11533.05|0
1644225440000|2022-02-07 09:17:20|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|0
1644225450000|2022-02-07 09:17:30|11533.58|11533.58|11533.58|11533.58|11533.58|11533.58|11533.58|11533.58|0
1644225460000|2022-02-07 09:17:40|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|0
1644225480000|2022-02-07 09:18:00|11534.43|11534.43|11530.73|11530.73|11534.43|11534.43|11530.73|11530.73|0
1644225500000|2022-02-07 09:18:20|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|0
1644225520000|2022-02-07 09:18:40|11529.48|11529.48|11529.48|11529.48|11529.48|11529.48|11529.48|11529.48|0
1644225530000|2022-02-07 09:18:50|11526.33|11526.33|11525.94|11525.94|11526.33|11526.33|11525.94|11525.94|0
1644225540000|2022-02-07 09:19:00|11523.58|11523.58|11522.88|11522.88|11523.58|11523.58|11522.88|11522.88|0
1644225560000|2022-02-07 09:19:20|11522.91|11522.91|11522.91|11522.91|11522.91|11522.91|11522.91|11522.91|0
1644225600000|2022-02-07 09:20:00|11522.49|11522.49|11519.07|11519.07|11522.49|11522.49|11518.95|11518.95|0
1644225640000|2022-02-07 09:20:40|11519.87|11519.87|11519.46|11519.46|11519.87|11519.87|11519.46|11519.46|0
1644225650000|2022-02-07 09:20:50|11520.44|11520.44|11519.56|11519.56|11520.44|11520.44|11519.56|11519.56|0
1644225660000|2022-02-07 09:21:00|11520.75|11520.75|11520.87|11520.87|11520.87|11520.87|11520.75|11520.75|0
1644225670000|2022-02-07 09:21:10|11521.29|11521.29|11525.37|11525.37|11526.9|11526.9|11521.29|11521.29|0
1644225680000|2022-02-07 09:21:20|11525.79|11525.79|11525.79|11525.79|11525.79|11525.79|11525.79|11525.79|0
1644225690000|2022-02-07 09:21:30|11524.6|11524.6|11524.47|11524.47|11524.6|11524.6|11523.76|11523.76|0
1644225700000|2022-02-07 09:21:40|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|0
1644225720000|2022-02-07 09:22:00|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|0
1644225730000|2022-02-07 09:22:10|11525.09|11525.09|11526.06|11526.06|11526.06|11526.06|11525.09|11525.09|0
1644225760000|2022-02-07 09:22:40|11525.85|11525.85|11529.21|11529.21|11529.21|11529.21|11525.85|11525.85|0
1644225800000|2022-02-07 09:23:20|11528.97|11528.97|11528.97|11528.97|11528.97|11528.97|11528.97|11528.97|0
1644225810000|2022-02-07 09:23:30|11530.15|11530.15|11529.78|11529.78|11530.15|11530.15|11529.78|11529.78|0
1644225820000|2022-02-07 09:23:40|11529.45|11529.45|11526.31|11526.31|11529.45|11529.45|11526.31|11526.31|0
1644225830000|2022-02-07 09:23:50|11526.46|11526.46|11525.62|11525.62|11526.46|11526.46|11525.62|11525.62|0
1644225840000|2022-02-07 09:24:00|11524.43|11524.43|11524.04|11524.04|11524.43|11524.43|11524.04|11524.04|0
1644225850000|2022-02-07 09:24:10|11523.79|11523.79|11520.23|11520.23|11523.79|11523.79|11520.23|11520.23|0
1644225860000|2022-02-07 09:24:20|11520|11520|11520|11520|11520|11520|11520|11520|0
1644225870000|2022-02-07 09:24:30|11520.4|11520.4|11518.42|11518.42|11520.4|11520.4|11518.42|11518.42|0
1644225880000|2022-02-07 09:24:40|11518.73|11518.73|11518.73|11518.73|11518.73|11518.73|11518.73|11518.73|0
1644225890000|2022-02-07 09:24:50|11518.51|11518.51|11518.51|11518.51|11518.51|11518.51|11518.51|11518.51|0
1644225930000|2022-02-07 09:25:30|11518.17|11518.17|11518.29|11518.29|11518.29|11518.29|11518.17|11518.17|0
1644225950000|2022-02-07 09:25:50|11518.24|11518.24|11518.24|11518.24|11518.24|11518.24|11518.24|11518.24|0
1644225960000|2022-02-07 09:26:00|11518.12|11518.12|11518.12|11518.12|11518.12|11518.12|11518.12|11518.12|0
1644225980000|2022-02-07 09:26:20|11519.3|11519.3|11519.3|11519.3|11519.3|11519.3|11519.3|11519.3|0
1644226040000|2022-02-07 09:27:20|11519.51|11519.51|11516.57|11516.57|11519.51|11519.51|11516.57|11516.57|0
1644226070000|2022-02-07 09:27:50|11517.26|11517.26|11517.9|11517.9|11517.9|11517.9|11516.92|11516.92|0
1644226080000|2022-02-07 09:28:00|11518.4|11518.4|11518.4|11518.4|11518.4|11518.4|11518.4|11518.4|0
1644226090000|2022-02-07 09:28:10|11519.38|11519.38|11519.38|11519.38|11519.38|11519.38|11519.38|11519.38|0
1644226100000|2022-02-07 09:28:20|11519.62|11519.62|11519.62|11519.62|11519.62|11519.62|11519.62|11519.62|0
1644226140000|2022-02-07 09:29:00|11519.77|11519.77|11521.1|11521.1|11521.1|11521.1|11519.77|11519.77|0
1644226190000|2022-02-07 09:29:50|11521.18|11521.18|11521.18|11521.18|11521.18|11521.18|11521.18|11521.18|0
1644226200000|2022-02-07 09:30:00|11521.3|11521.3|11521.3|11521.3|11521.3|11521.3|11521.3|11521.3|0
1644226210000|2022-02-07 09:30:10|11521.18|11521.18|11522.23|11522.23|11522.23|11522.23|11517.68|11517.68|0
1644226220000|2022-02-07 09:30:20|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|0
1644226230000|2022-02-07 09:30:30|11523.58|11523.58|11523.58|11523.58|11523.58|11523.58|11523.58|11523.58|0
1644226260000|2022-02-07 09:31:00|11523.35|11523.35|11521.73|11521.73|11523.35|11523.35|11521.73|11521.73|0
1644226270000|2022-02-07 09:31:10|11520.93|11520.93|11520.14|11520.14|11520.93|11520.93|11520.14|11520.14|0
1644226280000|2022-02-07 09:31:20|11520.56|11520.56|11520.14|11520.14|11520.56|11520.56|11520.14|11520.14|0
1644226290000|2022-02-07 09:31:30|11520.56|11520.56|11518.52|11518.52|11520.56|11520.56|11517.62|11517.62|0
1644226300000|2022-02-07 09:31:40|11518.76|11518.76|11519.26|11519.26|11519.26|11519.26|11518.76|11518.76|0
1644226320000|2022-02-07 09:32:00|11519.57|11519.57|11519.81|11519.81|11519.81|11519.81|11519.34|11519.34|0
1644226340000|2022-02-07 09:32:20|11519.41|11519.41|11520.39|11520.39|11520.39|11520.39|11519.41|11519.41|0
1644226350000|2022-02-07 09:32:30|11520.63|11520.63|11520.63|11520.63|11520.63|11520.63|11520.63|11520.63|0
1644226400000|2022-02-07 09:33:20|11519.65|11519.65|11519.26|11519.26|11519.65|11519.65|11519.26|11519.26|0
1644226410000|2022-02-07 09:33:30|11519.38|11519.38|11518.2|11518.2|11519.38|11519.38|11518.2|11518.2|0
1644226420000|2022-02-07 09:33:40|11518.32|11518.32|11518.32|11518.32|11518.32|11518.32|11518.32|11518.32|0
1644226430000|2022-02-07 09:33:50|11519.3|11519.3|11519.3|11519.3|11519.3|11519.3|11519.3|11519.3|0
1644226460000|2022-02-07 09:34:20|11518.95|11518.95|11518.95|11518.95|11518.95|11518.95|11518.95|11518.95|0
1644226470000|2022-02-07 09:34:30|11518.74|11518.74|11518.74|11518.74|11518.74|11518.74|11518.74|11518.74|0
1644226500000|2022-02-07 09:35:00|11518.27|11518.27|11517.29|11517.29|11518.27|11518.27|11516.31|11516.31|0
1644226510000|2022-02-07 09:35:10|11516.95|11516.95|11513.67|11513.67|11516.95|11516.95|11513.67|11513.67|0
1644226520000|2022-02-07 09:35:20|11513.24|11513.24|11512.9|11512.9|11513.24|11513.24|11512.9|11512.9|0
1644226550000|2022-02-07 09:35:50|11512.55|11512.55|11512.55|11512.55|11512.55|11512.55|11512.55|11512.55|0
1644226560000|2022-02-07 09:36:00|11512.95|11512.95|11514.63|11514.63|11514.63|11514.63|11512.95|11512.95|0
1644226570000|2022-02-07 09:36:10|11514.89|11514.89|11515|11515|11515.01|11515.01|11514.67|11514.67|0
1644226590000|2022-02-07 09:36:30|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|0
1644226620000|2022-02-07 09:37:00|11514.71|11514.71|11514.71|11514.71|11514.71|11514.71|11514.71|11514.71|0
1644226630000|2022-02-07 09:37:10|11514.87|11514.87|11514.87|11514.87|11514.87|11514.87|11514.87|11514.87|0
1644226650000|2022-02-07 09:37:30|11517.81|11517.81|11519.53|11519.53|11520.16|11520.16|11517.81|11517.81|0
1644226660000|2022-02-07 09:37:40|11519.32|11519.32|11519.32|11519.32|11519.32|11519.32|11519.32|11519.32|0
1644226670000|2022-02-07 09:37:50|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|0
1644226680000|2022-02-07 09:38:00|11521.19|11521.19|11521.19|11521.19|11521.19|11521.19|11521.19|11521.19|0
1644226690000|2022-02-07 09:38:10|11520.85|11520.85|11520.85|11520.85|11520.85|11520.85|11520.85|11520.85|0
1644226710000|2022-02-07 09:38:30|11521|11521|11521.58|11521.58|11521.58|11521.58|11521|11521|0
1644226740000|2022-02-07 09:39:00|11521.18|11521.18|11521.11|11521.11|11521.18|11521.18|11521.11|11521.11|0
1644226750000|2022-02-07 09:39:10|11518.17|11518.17|11518.17|11518.17|11518.17|11518.17|11517.77|11517.77|0
1644226760000|2022-02-07 09:39:20|11518.41|11518.41|11518.99|11518.99|11518.99|11518.99|11518.01|11518.01|0
1644226800000|2022-02-07 09:40:00|11517.81|11517.81|11517.68|11517.68|11517.81|11517.81|11517.68|11517.68|0
1644226810000|2022-02-07 09:40:10|11518.66|11518.66|11519.01|11519.01|11519.01|11519.01|11518.66|11518.66|0
1644226830000|2022-02-07 09:40:30|11518.66|11518.66|11518.66|11518.66|11518.66|11518.66|11518.66|11518.66|0
1644226850000|2022-02-07 09:40:50|11518.54|11518.54|11518.54|11518.54|11518.54|11518.54|11518.54|11518.54|0
1644226860000|2022-02-07 09:41:00|11518.07|11518.07|11518.07|11518.07|11518.07|11518.07|11518.07|11518.07|0
1644226870000|2022-02-07 09:41:10|11518.2|11518.2|11518.2|11518.2|11518.2|11518.2|11518.2|11518.2|0
1644226890000|2022-02-07 09:41:30|11517.01|11517.01|11513.63|11513.63|11517.01|11517.01|11513.63|11513.63|0
1644226900000|2022-02-07 09:41:40|11513.13|11513.13|11511.38|11511.38|11513.13|11513.13|11511.38|11511.38|0
1644226910000|2022-02-07 09:41:50|11511.03|11511.03|11510.28|11510.28|11511.03|11511.03|11510.28|11510.28|0
1644226920000|2022-02-07 09:42:00|11509.94|11509.94|11510.52|11510.52|11510.52|11510.52|11509.94|11509.94|0
1644226950000|2022-02-07 09:42:30|11510.86|11510.86|11510.86|11510.86|11510.86|11510.86|11510.65|11510.65|0
1644226970000|2022-02-07 09:42:50|11511.26|11511.26|11511.26|11511.26|11511.26|11511.26|11511.26|11511.26|0
1644226980000|2022-02-07 09:43:00|11511.47|11511.47|11511.68|11511.68|11511.68|11511.68|11511.47|11511.47|0
1644226990000|2022-02-07 09:43:10|11511.56|11511.56|11511.23|11511.23|11511.56|11511.56|11511.23|11511.23|0
1644227000000|2022-02-07 09:43:20|11511.4|11511.4|11511.4|11511.4|11511.4|11511.4|11511.4|11511.4|0
1644227010000|2022-02-07 09:43:30|11511.52|11511.52|11511.52|11511.52|11511.52|11511.52|11511.52|11511.52|0
1644227040000|2022-02-07 09:44:00|11511.12|11511.12|11511.12|11511.12|11511.12|11511.12|11511.12|11511.12|0
1644227090000|2022-02-07 09:44:50|11510.81|11510.81|11510.5|11510.5|11510.81|11510.81|11510.5|11510.5|0
1644227110000|2022-02-07 09:45:10|11510.24|11510.24|11510.24|11510.24|11510.24|11510.24|11510.24|11510.24|0
1644227130000|2022-02-07 09:45:30|11510.29|11510.29|11510.34|11510.34|11510.34|11510.34|11510.29|11510.29|0
1644227140000|2022-02-07 09:45:40|11510.29|11510.29|11510.29|11510.29|11510.29|11510.29|11510.29|11510.29|0
1644227150000|2022-02-07 09:45:50|11510.34|11510.34|11509.04|11509.04|11510.34|11510.34|11509.04|11509.04|0
1644227160000|2022-02-07 09:46:00|11508.35|11508.35|11507.16|11507.16|11508.35|11508.35|11507.16|11507.16|0
1644227170000|2022-02-07 09:46:10|11507.63|11507.63|11505.44|11505.44|11507.63|11507.63|11505.44|11505.44|0
1644227200000|2022-02-07 09:46:40|11505.86|11505.86|11505.98|11505.98|11505.98|11505.98|11505.86|11505.86|0
1644227220000|2022-02-07 09:47:00|11505.64|11505.64|11505.64|11505.64|11505.64|11505.64|11505.64|11505.64|0
1644227230000|2022-02-07 09:47:10|11505.76|11505.76|11508.65|11508.65|11508.65|11508.65|11505.76|11505.76|0
1644227240000|2022-02-07 09:47:20|11508.86|11508.86|11509.09|11509.09|11509.09|11509.09|11508.86|11508.86|0
1644227270000|2022-02-07 09:47:50|11508.97|11508.97|11508.97|11508.97|11508.97|11508.97|11508.97|11508.97|0
1644227280000|2022-02-07 09:48:00|11509.66|11509.66|11509.32|11509.32|11509.66|11509.66|11509.32|11509.32|0
1644227290000|2022-02-07 09:48:10|11510.3|11510.3|11511.48|11511.48|11511.48|11511.48|11510.3|11510.3|0
1644227300000|2022-02-07 09:48:20|11511.89|11511.89|11510.3|11510.3|11511.89|11511.89|11510.3|11510.3|0
1644227310000|2022-02-07 09:48:30|11511.48|11511.48|11509.87|11509.87|11511.48|11511.48|11509.87|11509.87|0
1644227320000|2022-02-07 09:48:40|11510.36|11510.36|11510.36|11510.36|11510.36|11510.36|11510.36|11510.36|0
1644227350000|2022-02-07 09:49:10|11511.34|11511.34|11511.34|11511.34|11511.46|11511.46|11511.22|11511.22|0
1644227360000|2022-02-07 09:49:20|11511.22|11511.22|11510.97|11510.97|11511.22|11511.22|11510.97|11510.97|0
1644227380000|2022-02-07 09:49:40|11510.61|11510.61|11509.08|11509.08|11510.61|11510.61|11509.08|11509.08|0
1644227390000|2022-02-07 09:49:50|11508.58|11508.58|11505.82|11505.82|11508.58|11508.58|11504.84|11504.84|0
1644227400000|2022-02-07 09:50:00|11505.51|11505.51|11499.32|11499.32|11505.51|11505.51|11499.32|11499.32|0
1644227410000|2022-02-07 09:50:10|11499.11|11499.11|11496.29|11496.29|11499.11|11499.11|11495.19|11495.19|0
1644227420000|2022-02-07 09:50:20|11496.17|11496.17|11496.17|11496.17|11496.17|11496.17|11496.17|11496.17|0
1644227440000|2022-02-07 09:50:40|11495.55|11495.55|11495.55|11495.55|11495.67|11495.67|11495.55|11495.55|0
1644227450000|2022-02-07 09:50:50|11495.29|11495.29|11495.29|11495.29|11495.29|11495.29|11495.29|11495.29|0
1644227460000|2022-02-07 09:51:00|11495.69|11495.69|11495.68|11495.68|11495.89|11495.89|11495.68|11495.68|0
1644227470000|2022-02-07 09:51:10|11495.47|11495.47|11494.12|11494.12|11495.47|11495.47|11494.12|11494.12|0
1644227480000|2022-02-07 09:51:20|11493.43|11493.43|11493.43|11493.43|11493.43|11493.43|11493.43|11493.43|0
1644227490000|2022-02-07 09:51:30|11493.26|11493.26|11493.26|11493.26|11493.26|11493.26|11493.26|11493.26|0
1644227500000|2022-02-07 09:51:40|11493.93|11493.93|11493.71|11493.71|11494.17|11494.17|11493.71|11493.71|0
1644227520000|2022-02-07 09:52:00|11494.1|11494.1|11494.1|11494.1|11494.1|11494.1|11494.1|11494.1|0
1644227540000|2022-02-07 09:52:20|11495.49|11495.49|11495.49|11495.49|11495.49|11495.49|11495.49|11495.49|0
1644227560000|2022-02-07 09:52:40|11495.99|11495.99|11496.72|11496.72|11496.72|11496.72|11495.99|11495.99|0
1644227570000|2022-02-07 09:52:50|11496.51|11496.51|11496.04|11496.04|11496.51|11496.51|11496.04|11496.04|0
1644227580000|2022-02-07 09:53:00|11496.2|11496.2|11496.04|11496.04|11496.2|11496.2|11496.04|11496.04|0
1644227600000|2022-02-07 09:53:20|11495.7|11495.7|11495.7|11495.7|11495.7|11495.7|11495.7|11495.7|0
1644227620000|2022-02-07 09:53:40|11495.86|11495.86|11496.25|11496.25|11496.25|11496.25|11495.86|11495.86|0
1644227630000|2022-02-07 09:53:50|11496.73|11496.73|11496.39|11496.39|11496.73|11496.73|11496.39|11496.39|0
1644227700000|2022-02-07 09:55:00|11496.74|11496.74|11496.74|11496.74|11496.74|11496.74|11496.74|11496.74|0
1644227710000|2022-02-07 09:55:10|11496.97|11496.97|11496.97|11496.97|11496.97|11496.97|11496.97|11496.97|0
1644227730000|2022-02-07 09:55:30|11497.95|11497.95|11497.95|11497.95|11497.95|11497.95|11497.95|11497.95|0
1644227740000|2022-02-07 09:55:40|11498.93|11498.93|11503.46|11503.46|11503.46|11503.46|11498.93|11498.93|0
1644227750000|2022-02-07 09:55:50|11503.06|11503.06|11503.29|11503.29|11503.29|11503.29|11503.06|11503.06|0
1644227760000|2022-02-07 09:56:00|11502.93|11502.93|11502.11|11502.11|11502.93|11502.93|11502.11|11502.11|0
1644227770000|2022-02-07 09:56:10|11501.9|11501.9|11499.28|11499.28|11501.9|11501.9|11499.28|11499.28|0
1644227790000|2022-02-07 09:56:30|11500.47|11500.47|11499.28|11499.28|11500.47|11500.47|11499.28|11499.28|0
1644227800000|2022-02-07 09:56:40|11500.07|11500.07|11500.47|11500.47|11500.47|11500.47|11500.07|11500.07|0
1644227820000|2022-02-07 09:57:00|11500.24|11500.24|11500.24|11500.24|11500.24|11500.24|11500.24|11500.24|0
1644227830000|2022-02-07 09:57:10|11499.26|11499.26|11498.28|11498.28|11499.26|11499.26|11498.28|11498.28|0
1644227850000|2022-02-07 09:57:30|11498.68|11498.68|11498.68|11498.68|11498.68|11498.68|11498.68|11498.68|0
1644227860000|2022-02-07 09:57:40|11498.89|11498.89|11498.89|11498.89|11498.89|11498.89|11498.89|11498.89|0
1644227870000|2022-02-07 09:57:50|11499.02|11499.02|11499.02|11499.02|11499.14|11499.14|11499.02|11499.02|0
1644227880000|2022-02-07 09:58:00|11499.26|11499.26|11499.26|11499.26|11499.26|11499.26|11499.26|11499.26|0
1644227920000|2022-02-07 09:58:40|11498.86|11498.86|11498.86|11498.86|11498.86|11498.86|11498.86|11498.86|0
1644227930000|2022-02-07 09:58:50|11499.66|11499.66|11499.66|11499.66|11499.66|11499.66|11499.66|11499.66|0
1644227950000|2022-02-07 09:59:10|11500.63|11500.63|11500.99|11500.99|11500.99|11500.99|11500.63|11500.63|0
1644227960000|2022-02-07 09:59:20|11501.62|11501.62|11501.62|11501.62|11501.62|11501.62|11501.62|11501.62|0
1644227970000|2022-02-07 09:59:30|11500.43|11500.43|11500.43|11500.43|11500.43|11500.43|11500.43|11500.43|0
1644227980000|2022-02-07 09:59:40|11500.59|11500.59|11500.35|11500.35|11500.59|11500.59|11500.35|11500.35|0
1644227990000|2022-02-07 09:59:50|11500.47|11500.47|11500.41|11500.41|11500.47|11500.47|11500.21|11500.21|0
1644228000000|2022-02-07 10:00:00|11500.51|11500.51|11500.63|11500.63|11500.63|11500.63|11500.51|11500.51|0
1644228010000|2022-02-07 10:00:10|11500.5|11500.5|11500.38|11500.38|11500.5|11500.5|11500.38|11500.38|0
1644228030000|2022-02-07 10:00:30|11500.59|11500.59|11500.59|11500.59|11500.59|11500.59|11500.59|11500.59|0
1644228040000|2022-02-07 10:00:40|11500.72|11500.72|11500.93|11500.93|11500.93|11500.93|11500.72|11500.72|0
1644228050000|2022-02-07 10:00:50|11501.05|11501.05|11501.05|11501.05|11501.05|11501.05|11501.05|11501.05|0
1644228060000|2022-02-07 10:01:00|11500.25|11500.25|11501.05|11501.05|11501.05|11501.05|11500.25|11500.25|0
1644228080000|2022-02-07 10:01:20|11501.2|11501.2|11501.2|11501.2|11501.2|11501.2|11501.2|11501.2|0
1644228120000|2022-02-07 10:02:00|11500.35|11500.35|11501.48|11501.48|11501.48|11501.48|11500.35|11500.35|0
1644228130000|2022-02-07 10:02:10|11501.26|11501.26|11502.81|11502.81|11502.81|11502.81|11501.26|11501.26|0
1644228140000|2022-02-07 10:02:20|11502.99|11502.99|11503.18|11503.18|11503.18|11503.18|11502.99|11502.99|0
1644228160000|2022-02-07 10:02:40|11503.3|11503.3|11502.11|11502.11|11503.3|11503.3|11502.11|11502.11|0
1644228180000|2022-02-07 10:03:00|11500.93|11500.93|11499.15|11499.15|11500.93|11500.93|11499.15|11499.15|0
1644228210000|2022-02-07 10:03:30|11498.94|11498.94|11497.97|11497.97|11498.94|11498.94|11497.97|11497.97|0
1644228220000|2022-02-07 10:03:40|11498.37|11498.37|11498.37|11498.37|11498.37|11498.37|11498.37|11498.37|0
1644228250000|2022-02-07 10:04:10|11497.19|11497.19|11497.61|11497.61|11497.61|11497.61|11497.19|11497.19|0
1644228260000|2022-02-07 10:04:20|11496.92|11496.92|11496.92|11496.92|11496.92|11496.92|11496.92|11496.92|0
1644228300000|2022-02-07 10:05:00|11496.71|11496.71|11496.37|11496.37|11496.71|11496.71|11496.37|11496.37|0
1644228320000|2022-02-07 10:05:20|11498.04|11498.04|11499.57|11499.57|11499.57|11499.57|11498.04|11498.04|0
1644228330000|2022-02-07 10:05:30|11499.66|11499.66|11499.66|11499.66|11499.66|11499.66|11499.66|11499.66|0
1644228340000|2022-02-07 10:05:40|11499.57|11499.57|11499.57|11499.57|11499.57|11499.57|11499.57|11499.57|0
1644228390000|2022-02-07 10:06:30|11498.59|11498.59|11497.16|11497.16|11498.59|11498.59|11497.16|11497.16|0
1644228400000|2022-02-07 10:06:40|11496.92|11496.92|11497.91|11497.91|11497.91|11497.91|11495.95|11495.95|0
1644228410000|2022-02-07 10:06:50|11498.15|11498.15|11497.91|11497.91|11498.15|11498.15|11497.91|11497.91|0
1644228420000|2022-02-07 10:07:00|11498.06|11498.06|11498.06|11498.06|11498.06|11498.06|11498.06|11498.06|0
1644228430000|2022-02-07 10:07:10|11497.9|11497.9|11497.64|11497.64|11499.08|11499.08|11497.64|11497.64|0
1644228440000|2022-02-07 10:07:20|11497.38|11497.38|11497.38|11497.38|11497.38|11497.38|11497.38|11497.38|0
1644228450000|2022-02-07 10:07:30|11497.17|11497.17|11497.38|11497.38|11497.38|11497.38|11497.17|11497.17|0
1644228480000|2022-02-07 10:08:00|11496.19|11496.19|11496.19|11496.19|11496.19|11496.19|11496.19|11496.19|0
1644228490000|2022-02-07 10:08:10|11496.36|11496.36|11496.36|11496.36|11496.36|11496.36|11496.36|11496.36|0
1644228500000|2022-02-07 10:08:20|11496.61|11496.61|11498.39|11498.39|11498.39|11498.39|11496.43|11496.43|0
1644228540000|2022-02-07 10:09:00|11498.56|11498.56|11498.56|11498.56|11498.56|11498.56|11498.56|11498.56|0
1644228550000|2022-02-07 10:09:10|11497.37|11497.37|11497.54|11497.54|11497.54|11497.54|11497.37|11497.37|0
1644228580000|2022-02-07 10:09:40|11497.42|11497.42|11497.77|11497.77|11497.77|11497.77|11497.42|11497.42|0
1644228610000|2022-02-07 10:10:10|11496.79|11496.79|11496.79|11496.79|11496.79|11496.79|11496.79|11496.79|0
1644228620000|2022-02-07 10:10:20|11496.67|11496.67|11497.07|11497.07|11497.07|11497.07|11496.67|11496.67|0
1644228630000|2022-02-07 10:10:30|11498.26|11498.26|11503.78|11503.78|11503.78|11503.78|11498.26|11498.26|0
1644228640000|2022-02-07 10:10:40|11503.94|11503.94|11505.32|11505.32|11505.32|11505.32|11503.94|11503.94|0
1644228650000|2022-02-07 10:10:50|11505.72|11505.72|11505.72|11505.72|11505.72|11505.72|11505.72|11505.72|0
1644228660000|2022-02-07 10:11:00|11505.6|11505.6|11506.12|11506.12|11506.12|11506.12|11505.6|11505.6|0
1644228670000|2022-02-07 10:11:10|11505.91|11505.91|11506.04|11506.04|11506.04|11506.04|11505.91|11505.91|0
1644228690000|2022-02-07 10:11:30|11506.16|11506.16|11507.46|11507.46|11507.46|11507.46|11506.16|11506.16|0
1644228710000|2022-02-07 10:11:50|11507.06|11507.06|11506.66|11506.66|11507.06|11507.06|11506.66|11506.66|0
1644228720000|2022-02-07 10:12:00|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|11507.64|0
1644228730000|2022-02-07 10:12:10|11507.53|11507.53|11505.59|11505.59|11507.53|11507.53|11505.59|11505.59|0
1644228760000|2022-02-07 10:12:40|11505.29|11505.29|11505.29|11505.29|11505.29|11505.29|11505.29|11505.29|0
1644228770000|2022-02-07 10:12:50|11505.5|11505.5|11505.38|11505.38|11505.5|11505.5|11505.38|11505.38|0
1644228780000|2022-02-07 10:13:00|11505.26|11505.26|11501.65|11501.65|11505.26|11505.26|11500.98|11500.98|0
1644228790000|2022-02-07 10:13:10|11500.67|11500.67|11500.67|11500.67|11500.67|11500.67|11500.67|11500.67|0
1644228800000|2022-02-07 10:13:20|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|0
1644228830000|2022-02-07 10:13:50|11500.11|11500.11|11500.32|11500.32|11500.32|11500.32|11499.85|11499.85|0
1644228840000|2022-02-07 10:14:00|11500.24|11500.24|11499.88|11499.88|11500.24|11500.24|11499.88|11499.88|0
1644228860000|2022-02-07 10:14:20|11499.52|11499.52|11498.99|11498.99|11499.52|11499.52|11498.54|11498.54|0
1644228870000|2022-02-07 10:14:30|11499.39|11499.39|11499.18|11499.18|11499.39|11499.39|11498.2|11498.2|0
1644228890000|2022-02-07 10:14:50|11499.39|11499.39|11498.89|11498.89|11499.39|11499.39|11498.89|11498.89|0
1644228900000|2022-02-07 10:15:00|11499.13|11499.13|11499.25|11499.25|11499.25|11499.25|11499.13|11499.13|0
1644228910000|2022-02-07 10:15:10|11498.94|11498.94|11498.94|11498.94|11498.94|11498.94|11498.94|11498.94|0
1644228930000|2022-02-07 10:15:30|11499.37|11499.37|11500.4|11500.4|11500.4|11500.4|11499.37|11499.37|0
1644228940000|2022-02-07 10:15:40|11500.28|11500.28|11500.4|11500.4|11500.4|11500.4|11500.28|11500.28|0
1644228950000|2022-02-07 10:15:50|11500.83|11500.83|11500.83|11500.83|11500.83|11500.83|11500.83|11500.83|0
1644228960000|2022-02-07 10:16:00|11501.04|11501.04|11500.01|11500.01|11501.46|11501.46|11500.01|11500.01|0
1644228970000|2022-02-07 10:16:10|11500.36|11500.36|11500.36|11500.36|11500.36|11500.36|11500.36|11500.36|0
1644228980000|2022-02-07 10:16:20|11499.38|11499.38|11500.01|11500.01|11500.01|11500.01|11499.38|11499.38|0
1644228990000|2022-02-07 10:16:30|11499.59|11499.59|11500.25|11500.25|11500.25|11500.25|11499.59|11499.59|0
1644229000000|2022-02-07 10:16:40|11500.49|11500.49|11500.4|11500.4|11500.61|11500.61|11500.4|11500.4|0
1644229010000|2022-02-07 10:16:50|11500.14|11500.14|11500.14|11500.14|11500.14|11500.14|11500.14|11500.14|0
1644229020000|2022-02-07 10:17:00|11500.38|11500.38|11500.93|11500.93|11501.37|11501.37|11500.38|11500.38|0
1644229030000|2022-02-07 10:17:10|11500.69|11500.69|11500.69|11500.69|11500.69|11500.69|11500.69|11500.69|0
1644229050000|2022-02-07 10:17:30|11500.9|11500.9|11500.9|11500.9|11500.9|11500.9|11500.9|11500.9|0
1644229070000|2022-02-07 10:17:50|11500.48|11500.48|11499.71|11499.71|11500.48|11500.48|11499.71|11499.71|0
1644229090000|2022-02-07 10:18:10|11499.29|11499.29|11498.46|11498.46|11499.5|11499.5|11498.46|11498.46|0
1644229100000|2022-02-07 10:18:20|11498.34|11498.34|11496.96|11496.96|11498.34|11498.34|11496.96|11496.96|0
1644229110000|2022-02-07 10:18:30|11495.78|11495.78|11495.78|11495.78|11495.78|11495.78|11495.78|11495.78|0
1644229120000|2022-02-07 10:18:40|11496.76|11496.76|11497.61|11497.61|11497.74|11497.74|11496.76|11496.76|0
1644229140000|2022-02-07 10:19:00|11497.4|11497.4|11497.19|11497.19|11497.4|11497.4|11497.19|11497.19|0
1644229160000|2022-02-07 10:19:20|11496.21|11496.21|11496.21|11496.21|11496.21|11496.21|11496.21|11496.21|0
1644229180000|2022-02-07 10:19:40|11495.03|11495.03|11495.03|11495.03|11495.03|11495.03|11495.03|11495.03|0
1644229190000|2022-02-07 10:19:50|11494.68|11494.68|11494.68|11494.68|11494.68|11494.68|11494.68|11494.68|0
1644229200000|2022-02-07 10:20:00|11493.7|11493.7|11493.22|11493.22|11493.7|11493.7|11493.07|11493.07|0
1644229210000|2022-02-07 10:20:10|11492.04|11492.04|11491.54|11491.54|11492.04|11492.04|11491.54|11491.54|0
1644229220000|2022-02-07 10:20:20|11491.17|11491.17|11490.91|11490.91|11491.25|11491.25|11490.91|11490.91|0
1644229230000|2022-02-07 10:20:30|11490.7|11490.7|11491.68|11491.68|11491.68|11491.68|11490.7|11490.7|0
1644229260000|2022-02-07 10:21:00|11491.52|11491.52|11491.52|11491.52|11491.52|11491.52|11491.52|11491.52|0
1644229280000|2022-02-07 10:21:20|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|11491.37|0
1644229300000|2022-02-07 10:21:40|11492.35|11492.35|11492.35|11492.35|11492.35|11492.35|11492.35|11492.35|0
1644229310000|2022-02-07 10:21:50|11491.16|11491.16|11491.16|11491.16|11491.16|11491.16|11491.16|11491.16|0
1644229320000|2022-02-07 10:22:00|11489.95|11489.95|11488.08|11488.08|11490.16|11490.16|11488.08|11488.08|0
1644229330000|2022-02-07 10:22:10|11488.19|11488.19|11488.19|11488.19|11488.19|11488.19|11488.19|11488.19|0
1644229410000|2022-02-07 10:23:30|11488.12|11488.12|11488.12|11488.12|11488.12|11488.12|11488.12|11488.12|0
1644229420000|2022-02-07 10:23:40|11488.48|11488.48|11490.44|11490.44|11490.44|11490.44|11488.48|11488.48|0
1644229460000|2022-02-07 10:24:20|11490.56|11490.56|11490.56|11490.56|11490.56|11490.56|11490.56|11490.56|0
1644229510000|2022-02-07 10:25:10|11490.44|11490.44|11490.44|11490.44|11490.44|11490.44|11490.44|11490.44|0
1644229550000|2022-02-07 10:25:50|11490.24|11490.24|11490.24|11490.24|11490.44|11490.44|11490.24|11490.24|0
1644229560000|2022-02-07 10:26:00|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|11490.03|0
1644229570000|2022-02-07 10:26:10|11491.07|11491.07|11491.07|11491.07|11491.07|11491.07|11491.07|11491.07|0
1644229580000|2022-02-07 10:26:20|11492.05|11492.05|11492.05|11492.05|11492.05|11492.05|11492.05|11492.05|0
1644229600000|2022-02-07 10:26:40|11492.29|11492.29|11492.5|11492.5|11492.5|11492.5|11492.29|11492.29|0
1644229620000|2022-02-07 10:27:00|11492.17|11492.17|11490.37|11490.37|11492.17|11492.17|11489.97|11489.97|0
1644229630000|2022-02-07 10:27:10|11490.63|11490.63|11490.63|11490.63|11490.63|11490.63|11490.63|11490.63|0
1644229640000|2022-02-07 10:27:20|11490.39|11490.39|11491.58|11491.58|11491.58|11491.58|11490.39|11490.39|0
1644229660000|2022-02-07 10:27:40|11491.37|11491.37|11492.96|11492.96|11492.96|11492.96|11491.37|11491.37|0
1644229690000|2022-02-07 10:28:10|11493.12|11493.12|11493.12|11493.12|11493.12|11493.12|11493.12|11493.12|0
1644229700000|2022-02-07 10:28:20|11493.54|11493.54|11493.97|11493.97|11493.97|11493.97|11493.54|11493.54|0
1644229710000|2022-02-07 10:28:30|11494.21|11494.21|11494.21|11494.21|11494.21|11494.21|11494.21|11494.21|0
1644229730000|2022-02-07 10:28:50|11493.52|11493.52|11495.29|11495.29|11495.29|11495.29|11492.64|11492.64|0
1644229740000|2022-02-07 10:29:00|11495.69|11495.69|11502.42|11502.42|11502.89|11502.89|11495.69|11495.69|0
1644229750000|2022-02-07 10:29:10|11502.58|11502.58|11502.35|11502.35|11502.58|11502.58|11502.35|11502.35|0
1644229760000|2022-02-07 10:29:20|11503.33|11503.33|11504.15|11504.15|11504.15|11504.15|11503.12|11503.12|0
1644229790000|2022-02-07 10:29:50|11504.08|11504.08|11504.08|11504.08|11504.08|11504.08|11504.08|11504.08|0
1644229800000|2022-02-07 10:30:00|11504.23|11504.23|11502.56|11502.56|11504.23|11504.23|11502.56|11502.56|0
1644229810000|2022-02-07 10:30:10|11503.36|11503.36|11503.36|11503.36|11503.36|11503.36|11503.36|11503.36|0
1644229820000|2022-02-07 10:30:20|11503.7|11503.7|11507.11|11507.11|11507.11|11507.11|11503.7|11503.7|0
1644229840000|2022-02-07 10:30:40|11507.34|11507.34|11507.11|11507.11|11507.34|11507.34|11507.11|11507.11|0
1644229860000|2022-02-07 10:31:00|11506.8|11506.8|11506.47|11506.47|11506.8|11506.8|11506.47|11506.47|0
1644229870000|2022-02-07 10:31:10|11506.26|11506.26|11506.05|11506.05|11506.26|11506.26|11506.05|11506.05|0
1644229890000|2022-02-07 10:31:30|11504.86|11504.86|11504.86|11504.86|11504.86|11504.86|11504.86|11504.86|0
1644229900000|2022-02-07 10:31:40|11500.94|11500.94|11500.94|11500.94|11500.94|11500.94|11500.94|11500.94|0
1644229920000|2022-02-07 10:32:00|11501.15|11501.15|11499.89|11499.89|11501.15|11501.15|11499.89|11499.89|0
1644229930000|2022-02-07 10:32:10|11499.5|11499.5|11499.89|11499.89|11499.89|11499.89|11499.5|11499.5|0
1644229950000|2022-02-07 10:32:30|11499.2|11499.2|11499.2|11499.2|11499.2|11499.2|11499.2|11499.2|0
1644229960000|2022-02-07 10:32:40|11499.08|11499.08|11499.08|11499.08|11499.08|11499.08|11499.08|11499.08|0
1644230020000|2022-02-07 10:33:40|11498.68|11498.68|11498.29|11498.29|11498.68|11498.68|11498.29|11498.29|0
1644230100000|2022-02-07 10:35:00|11496.33|11496.33|11492.74|11492.74|11496.33|11496.33|11492.74|11492.74|0
1644230110000|2022-02-07 10:35:10|11492.57|11492.57|11492.57|11492.57|11492.57|11492.57|11492.57|11492.57|0
1644230120000|2022-02-07 10:35:20|11492.41|11492.41|11492.61|11492.61|11492.61|11492.61|11491.42|11491.42|0
1644230130000|2022-02-07 10:35:30|11493.58|11493.58|11493.58|11493.58|11493.58|11493.58|11493.58|11493.58|0
1644230150000|2022-02-07 10:35:50|11494.01|11494.01|11495.31|11495.31|11495.31|11495.31|11494.01|11494.01|0
1644230160000|2022-02-07 10:36:00|11495.71|11495.71|11495.71|11495.71|11495.71|11495.71|11495.71|11495.71|0
1644230180000|2022-02-07 10:36:20|11494.73|11494.73|11496.23|11496.23|11496.23|11496.23|11494.73|11494.73|0
1644230190000|2022-02-07 10:36:30|11497.21|11497.21|11499.49|11499.49|11499.49|11499.49|11497.21|11497.21|0
1644230200000|2022-02-07 10:36:40|11499.61|11499.61|11498.43|11498.43|11499.61|11499.61|11498.43|11498.43|0
1644230230000|2022-02-07 10:37:10|11498.64|11498.64|11499.06|11499.06|11499.06|11499.06|11498.64|11498.64|0
1644230250000|2022-02-07 10:37:30|11498.64|11498.64|11498.43|11498.43|11498.64|11498.64|11498.43|11498.43|0
1644230260000|2022-02-07 10:37:40|11498.3|11498.3|11497.32|11497.32|11498.3|11498.3|11497.32|11497.32|0
1644230270000|2022-02-07 10:37:50|11497.11|11497.11|11496.13|11496.13|11497.11|11497.11|11496.13|11496.13|0
1644230330000|2022-02-07 10:38:50|11497.31|11497.31|11496.92|11496.92|11497.31|11497.31|11496.92|11496.92|0
1644230350000|2022-02-07 10:39:10|11496.49|11496.49|11496.49|11496.49|11496.49|11496.49|11496.49|11496.49|0
1644230390000|2022-02-07 10:39:50|11496.64|11496.64|11496.64|11496.64|11496.64|11496.64|11496.64|11496.64|0
1644230400000|2022-02-07 10:40:00|11496.43|11496.43|11496.43|11496.43|11496.43|11496.43|11496.43|11496.43|0
1644230410000|2022-02-07 10:40:10|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|0
1644230420000|2022-02-07 10:40:20|11496.64|11496.64|11497.37|11497.37|11497.5|11497.5|11496.52|11496.52|0
1644230440000|2022-02-07 10:40:40|11497.77|11497.77|11497.77|11497.77|11497.77|11497.77|11497.77|11497.77|0
1644230480000|2022-02-07 10:41:20|11496.79|11496.79|11497.79|11497.79|11497.79|11497.79|11496.79|11496.79|0
1644230490000|2022-02-07 10:41:30|11497.39|11497.39|11497.39|11497.39|11497.39|11497.39|11497.39|11497.39|0
1644230520000|2022-02-07 10:42:00|11496.41|11496.41|11496.41|11496.41|11496.41|11496.41|11496.41|11496.41|0
1644230530000|2022-02-07 10:42:10|11496.33|11496.33|11496.33|11496.33|11496.33|11496.33|11496.33|11496.33|0
1644230540000|2022-02-07 10:42:20|11496.73|11496.73|11496.73|11496.73|11496.73|11496.73|11496.73|11496.73|0
1644230550000|2022-02-07 10:42:30|11496.62|11496.62|11496.62|11496.62|11496.62|11496.62|11496.62|11496.62|0
1644230560000|2022-02-07 10:42:40|11496.49|11496.49|11496.49|11496.49|11496.49|11496.49|11496.49|11496.49|0
1644230580000|2022-02-07 10:43:00|11496.37|11496.37|11494.34|11494.34|11496.37|11496.37|11494.34|11494.34|0
1644230590000|2022-02-07 10:43:10|11494.73|11494.73|11493.51|11493.51|11494.73|11494.73|11493.51|11493.51|0
1644230600000|2022-02-07 10:43:20|11493.3|11493.3|11493.3|11493.3|11493.3|11493.3|11493.3|11493.3|0
1644230610000|2022-02-07 10:43:30|11493.51|11493.51|11493.51|11493.51|11493.51|11493.51|11493.51|11493.51|0
1644230630000|2022-02-07 10:43:50|11494.49|11494.49|11494.49|11494.49|11494.49|11494.49|11494.49|11494.49|0
1644230640000|2022-02-07 10:44:00|11493.8|11493.8|11493.54|11493.54|11493.8|11493.8|11493.54|11493.54|0
1644230650000|2022-02-07 10:44:10|11493.96|11493.96|11495.58|11495.58|11495.58|11495.58|11493.96|11493.96|0
1644230690000|2022-02-07 10:44:50|11495.98|11495.98|11496.65|11496.65|11496.88|11496.88|11495.98|11495.98|0
1644230700000|2022-02-07 10:45:00|11497.07|11497.07|11497.28|11497.28|11497.28|11497.28|11497.07|11497.07|0
1644230710000|2022-02-07 10:45:10|11497.4|11497.4|11498.5|11498.5|11498.5|11498.5|11497.4|11497.4|0
1644230740000|2022-02-07 10:45:40|11498.3|11498.3|11499.47|11499.47|11499.47|11499.47|11498.09|11498.09|0
1644230760000|2022-02-07 10:46:00|11499.31|11499.31|11499.31|11499.31|11499.31|11499.31|11499.31|11499.31|0
1644230820000|2022-02-07 10:47:00|11498.91|11498.91|11498.91|11498.91|11498.91|11498.91|11498.91|11498.91|0
1644230870000|2022-02-07 10:47:50|11497.73|11497.73|11497.73|11497.73|11497.73|11497.73|11497.73|11497.73|0
1644230880000|2022-02-07 10:48:00|11497.69|11497.69|11496.81|11496.81|11497.69|11497.69|11496.73|11496.73|0
1644230900000|2022-02-07 10:48:20|11496.9|11496.9|11496.9|11496.9|11496.9|11496.9|11496.9|11496.9|0
1644230910000|2022-02-07 10:48:30|11496.5|11496.5|11496.53|11496.53|11496.55|11496.55|11496.5|11496.5|0
1644230930000|2022-02-07 10:48:50|11495.55|11495.55|11496.74|11496.74|11496.74|11496.74|11495.55|11495.55|0
1644230940000|2022-02-07 10:49:00|11496.05|11496.05|11498.01|11498.01|11498.01|11498.01|11496.05|11496.05|0
1644230960000|2022-02-07 10:49:20|11496.05|11496.05|11494.86|11494.86|11496.05|11496.05|11494.86|11494.86|0
1644230970000|2022-02-07 10:49:30|11493.68|11493.68|11493.68|11493.68|11493.68|11493.68|11493.68|11493.68|0
1644230980000|2022-02-07 10:49:40|11493.56|11493.56|11492.58|11492.58|11493.56|11493.56|11492.58|11492.58|0
1644230990000|2022-02-07 10:49:50|11492.61|11492.61|11492.61|11492.61|11492.61|11492.61|11492.61|11492.61|0
1644231000000|2022-02-07 10:50:00|11492.49|11492.49|11492.37|11492.37|11492.49|11492.49|11492.37|11492.37|0
1644231010000|2022-02-07 10:50:10|11492.11|11492.11|11491.85|11491.85|11492.11|11492.11|11491.85|11491.85|0
1644231020000|2022-02-07 10:50:20|11491.73|11491.73|11491.31|11491.31|11491.73|11491.73|11491.31|11491.31|0
1644231030000|2022-02-07 10:50:30|11490.68|11490.68|11490.28|11490.28|11490.68|11490.68|11490.28|11490.28|0
1644231040000|2022-02-07 10:50:40|11489.88|11489.88|11489.88|11489.88|11489.88|11489.88|11489.88|11489.88|0
1644231060000|2022-02-07 10:51:00|11492.05|11492.05|11492.05|11492.05|11492.05|11492.05|11492.05|11492.05|0
1644231090000|2022-02-07 10:51:30|11489.68|11489.68|11489.89|11489.89|11489.89|11489.89|11489.68|11489.68|0
1644231110000|2022-02-07 10:51:50|11490.13|11490.13|11490.39|11490.39|11490.39|11490.39|11490.13|11490.13|0
1644231120000|2022-02-07 10:52:00|11489.21|11489.21|11489.44|11489.44|11489.44|11489.44|11489.21|11489.21|0
1644231130000|2022-02-07 10:52:10|11489.65|11489.65|11489.65|11489.65|11489.65|11489.65|11489.65|11489.65|0
1644231170000|2022-02-07 10:52:50|11489.99|11489.99|11490.2|11490.2|11490.2|11490.2|11489.99|11489.99|0
1644231180000|2022-02-07 10:53:00|11490.36|11490.36|11490.43|11490.43|11490.43|11490.43|11490.36|11490.36|0
1644231190000|2022-02-07 10:53:10|11490.09|11490.09|11490.09|11490.09|11490.09|11490.09|11490.09|11490.09|0
1644231200000|2022-02-07 10:53:20|11489.11|11489.11|11489.11|11489.11|11489.11|11489.11|11489.11|11489.11|0
1644231210000|2022-02-07 10:53:30|11489.32|11489.32|11489.44|11489.44|11489.44|11489.44|11489.32|11489.32|0
1644231220000|2022-02-07 10:53:40|11489.56|11489.56|11489.56|11489.56|11489.56|11489.56|11489.56|11489.56|0
1644231240000|2022-02-07 10:54:00|11489.67|11489.67|11489.98|11489.98|11490.44|11490.44|11489.67|11489.67|0
1644231250000|2022-02-07 10:54:10|11490.44|11490.44|11490.09|11490.09|11491.02|11491.02|11490.09|11490.09|0
1644231260000|2022-02-07 10:54:20|11490.01|11490.01|11490.22|11490.22|11490.22|11490.22|11490.01|11490.01|0
1644231280000|2022-02-07 10:54:40|11490.1|11490.1|11490.1|11490.1|11490.1|11490.1|11490.1|11490.1|0
1644231290000|2022-02-07 10:54:50|11490.31|11490.31|11490.31|11490.31|11490.31|11490.31|11490.31|11490.31|0
1644231300000|2022-02-07 10:55:00|11489.33|11489.33|11488.91|11488.91|11489.33|11489.33|11488.69|11488.69|0
1644231320000|2022-02-07 10:55:20|11488.57|11488.57|11488.57|11488.57|11488.57|11488.57|11488.57|11488.57|0
1644231330000|2022-02-07 10:55:30|11488.83|11488.83|11488.83|11488.83|11488.83|11488.83|11488.83|11488.83|0
1644231340000|2022-02-07 10:55:40|11489.07|11489.07|11487.88|11487.88|11489.07|11489.07|11487.88|11487.88|0
1644231350000|2022-02-07 10:55:50|11487.62|11487.62|11486.83|11486.83|11487.62|11487.62|11486.83|11486.83|0
1644231360000|2022-02-07 10:56:00|11486.48|11486.48|11486.48|11486.48|11486.48|11486.48|11486.48|11486.48|0
1644231370000|2022-02-07 10:56:10|11484.52|11484.52|11484.52|11484.52|11484.52|11484.52|11484.52|11484.52|0
1644231380000|2022-02-07 10:56:20|11484.57|11484.57|11484.57|11484.57|11484.57|11484.57|11484.57|11484.57|0
1644231390000|2022-02-07 10:56:30|11484.23|11484.23|11485.21|11485.21|11485.21|11485.21|11484.23|11484.23|0
1644231420000|2022-02-07 10:57:00|11485|11485|11484.59|11484.59|11485|11485|11484.59|11484.59|0
1644231430000|2022-02-07 10:57:10|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|0
1644231480000|2022-02-07 10:58:00|11483.76|11483.76|11483.76|11483.76|11483.76|11483.76|11483.76|11483.76|0
1644231510000|2022-02-07 10:58:30|11483.88|11483.88|11484.41|11484.41|11484.41|11484.41|11483.88|11483.88|0
1644231530000|2022-02-07 10:58:50|11484.64|11484.64|11484.3|11484.3|11484.64|11484.64|11484.3|11484.3|0
1644231540000|2022-02-07 10:59:00|11483.99|11483.99|11483.99|11483.99|11483.99|11483.99|11483.99|11483.99|0
1644231550000|2022-02-07 10:59:10|11483.59|11483.59|11483.59|11483.59|11483.59|11483.59|11483.59|11483.59|0
1644231590000|2022-02-07 10:59:50|11483.74|11483.74|11483.48|11483.48|11483.74|11483.74|11483.48|11483.48|0
1644231600000|2022-02-07 11:00:00|11483.14|11483.14|11482.85|11482.85|11483.14|11483.14|11482.85|11482.85|0
1644231610000|2022-02-07 11:00:10|11481.87|11481.87|11482.1|11482.1|11482.1|11482.1|11481.87|11481.87|0
1644231620000|2022-02-07 11:00:20|11481.4|11481.4|11480.82|11480.82|11481.4|11481.4|11480.82|11480.82|0
1644231650000|2022-02-07 11:00:50|11481.03|11481.03|11481.03|11481.03|11481.03|11481.03|11481.03|11481.03|0
1644231690000|2022-02-07 11:01:30|11481.24|11481.24|11482.48|11482.48|11482.48|11482.48|11481.24|11481.24|0
1644231710000|2022-02-07 11:01:50|11481.5|11481.5|11480.86|11480.86|11481.5|11481.5|11480.81|11480.81|0
1644231740000|2022-02-07 11:02:20|11479.67|11479.67|11479.67|11479.67|11479.67|11479.67|11479.67|11479.67|0
1644231750000|2022-02-07 11:02:30|11478.49|11478.49|11478.49|11478.49|11478.49|11478.49|11478.49|11478.49|0
1644231760000|2022-02-07 11:02:40|11478.14|11478.14|11478.14|11478.14|11478.14|11478.14|11478.14|11478.14|0
1644231770000|2022-02-07 11:02:50|11477.91|11477.91|11477.91|11477.91|11477.91|11477.91|11477.91|11477.91|0
1644231780000|2022-02-07 11:03:00|11478.14|11478.14|11478.14|11478.14|11478.14|11478.14|11478.14|11478.14|0
1644231800000|2022-02-07 11:03:20|11477.72|11477.72|11477.93|11477.93|11477.93|11477.93|11477.72|11477.72|0
1644231810000|2022-02-07 11:03:30|11477.7|11477.7|11478.14|11478.14|11478.14|11478.14|11477.7|11477.7|0
1644231830000|2022-02-07 11:03:50|11479.12|11479.12|11479.12|11479.12|11479.12|11479.12|11479.12|11479.12|0
1644231850000|2022-02-07 11:04:10|11477.94|11477.94|11476.11|11476.11|11477.94|11477.94|11475.94|11475.94|0
1644231860000|2022-02-07 11:04:20|11476.51|11476.51|11476.54|11476.54|11476.75|11476.75|11476.51|11476.51|0
1644231890000|2022-02-07 11:04:50|11476.67|11476.67|11477|11477|11477|11477|11476.67|11476.67|0
1644231900000|2022-02-07 11:05:00|11477.16|11477.16|11477.16|11477.16|11477.16|11477.16|11477.16|11477.16|0
1644231910000|2022-02-07 11:05:10|11476.82|11476.82|11475.63|11475.63|11476.82|11476.82|11475.63|11475.63|0
1644231930000|2022-02-07 11:05:30|11474.65|11474.65|11474.53|11474.53|11474.65|11474.65|11474.53|11474.53|0
1644231950000|2022-02-07 11:05:50|11474.32|11474.32|11474.58|11474.58|11474.58|11474.58|11474.11|11474.11|0
1644231980000|2022-02-07 11:06:20|11473.92|11473.92|11473.92|11473.92|11473.92|11473.92|11473.92|11473.92|0
1644231990000|2022-02-07 11:06:30|11474.25|11474.25|11472.29|11472.29|11474.25|11474.25|11472.29|11472.29|0
1644232010000|2022-02-07 11:06:50|11471.87|11471.87|11471.61|11471.61|11471.87|11471.87|11471.61|11471.61|0
1644232020000|2022-02-07 11:07:00|11471.34|11471.34|11471.34|11471.34|11471.55|11471.55|11471.34|11471.34|0
1644232080000|2022-02-07 11:08:00|11471.13|11471.13|11471.34|11471.34|11471.34|11471.34|11471.13|11471.13|0
1644232090000|2022-02-07 11:08:10|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|11471.55|0
1644232120000|2022-02-07 11:08:40|11472.74|11472.74|11472.74|11472.74|11472.74|11472.74|11472.74|11472.74|0
1644232140000|2022-02-07 11:09:00|11473.14|11473.14|11473.14|11473.14|11473.14|11473.14|11473.14|11473.14|0
1644232150000|2022-02-07 11:09:10|11472.74|11472.74|11472.74|11472.74|11472.74|11472.74|11472.74|11472.74|0
1644232200000|2022-02-07 11:10:00|11472.34|11472.34|11472.85|11472.85|11472.85|11472.85|11472.22|11472.22|0
1644232220000|2022-02-07 11:10:20|11471.67|11471.67|11472.72|11472.72|11472.72|11472.72|11471.67|11471.67|0
1644232270000|2022-02-07 11:11:10|11472.51|11472.51|11472.51|11472.51|11472.51|11472.51|11472.51|11472.51|0
1644232280000|2022-02-07 11:11:20|11473.7|11473.7|11476.14|11476.14|11476.61|11476.61|11473.7|11473.7|0
1644232290000|2022-02-07 11:11:30|11476.38|11476.38|11478.96|11478.96|11479.17|11479.17|11476.38|11476.38|0
1644232300000|2022-02-07 11:11:40|11479.31|11479.31|11479.78|11479.78|11479.78|11479.78|11479.31|11479.31|0
1644232320000|2022-02-07 11:12:00|11479.85|11479.85|11479.85|11479.85|11481.04|11481.04|11479.85|11479.85|0
1644232330000|2022-02-07 11:12:10|11480.12|11480.12|11480.12|11480.12|11480.12|11480.12|11480.12|11480.12|0
1644232350000|2022-02-07 11:12:30|11481.09|11481.09|11480.12|11480.12|11481.09|11481.09|11480.12|11480.12|0
1644232360000|2022-02-07 11:12:40|11479.77|11479.77|11479.77|11479.77|11479.77|11479.77|11479.77|11479.77|0
1644232380000|2022-02-07 11:13:00|11479.56|11479.56|11479.56|11479.56|11479.56|11479.56|11479.56|11479.56|0
1644232390000|2022-02-07 11:13:10|11479.9|11479.9|11479.9|11479.9|11479.9|11479.9|11479.9|11479.9|0
1644232400000|2022-02-07 11:13:20|11479.69|11479.69|11479.69|11479.69|11479.69|11479.69|11479.69|11479.69|0
1644232410000|2022-02-07 11:13:30|11482.06|11482.06|11482.06|11482.06|11482.06|11482.06|11482.06|11482.06|0
1644232440000|2022-02-07 11:14:00|11482.49|11482.49|11482.49|11482.49|11482.49|11482.49|11482.49|11482.49|0
1644232450000|2022-02-07 11:14:10|11482.23|11482.23|11482.11|11482.11|11482.23|11482.23|11482.11|11482.11|0
1644232480000|2022-02-07 11:14:40|11481.99|11481.99|11481.99|11481.99|11481.99|11481.99|11481.99|11481.99|0
1644232490000|2022-02-07 11:14:50|11481.59|11481.59|11481.59|11481.59|11481.59|11481.59|11481.59|11481.59|0
1644232500000|2022-02-07 11:15:00|11480.41|11480.41|11475.96|11475.96|11480.41|11480.41|11475.96|11475.96|0
1644232510000|2022-02-07 11:15:10|11475.84|11475.84|11476.07|11476.07|11476.07|11476.07|11475.84|11475.84|0
1644232520000|2022-02-07 11:15:20|11476.47|11476.47|11476.47|11476.47|11476.47|11476.47|11476.47|11476.47|0
1644232540000|2022-02-07 11:15:40|11476.59|11476.59|11476.59|11476.59|11476.59|11476.59|11476.59|11476.59|0
1644232560000|2022-02-07 11:16:00|11476.57|11476.57|11476.68|11476.68|11476.68|11476.68|11476.56|11476.56|0
1644232570000|2022-02-07 11:16:10|11477.86|11477.86|11477.75|11477.75|11477.86|11477.86|11477.75|11477.75|0
1644232580000|2022-02-07 11:16:20|11478.73|11478.73|11478.73|11478.73|11478.73|11478.73|11478.73|11478.73|0
1644232600000|2022-02-07 11:16:40|11478.52|11478.52|11477.22|11477.22|11478.52|11478.52|11477.22|11477.22|0
1644232670000|2022-02-07 11:17:50|11477.38|11477.38|11477.38|11477.38|11477.38|11477.38|11477.38|11477.38|0
1644232740000|2022-02-07 11:19:00|11477.73|11477.73|11476.54|11476.54|11477.73|11477.73|11476.54|11476.54|0
1644232750000|2022-02-07 11:19:10|11476.2|11476.2|11476.62|11476.62|11476.62|11476.62|11476.2|11476.2|0
1644232830000|2022-02-07 11:20:30|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|11476.83|0
1644232860000|2022-02-07 11:21:00|11476.58|11476.58|11477.66|11477.66|11477.72|11477.72|11476.58|11476.58|0
1644232870000|2022-02-07 11:21:10|11477.75|11477.75|11477.75|11477.75|11477.75|11477.75|11477.75|11477.75|0
1644232880000|2022-02-07 11:21:20|11476.56|11476.56|11476.56|11476.56|11476.56|11476.56|11476.56|11476.56|0
1644232900000|2022-02-07 11:21:40|11476.77|11476.77|11476.77|11476.77|11476.77|11476.77|11476.77|11476.77|0
1644232910000|2022-02-07 11:21:50|11475.59|11475.59|11475.59|11475.59|11475.59|11475.59|11475.59|11475.59|0
1644232920000|2022-02-07 11:22:00|11475.66|11475.66|11474.99|11474.99|11475.66|11475.66|11474.9|11474.9|0
1644232930000|2022-02-07 11:22:10|11474.87|11474.87|11474.87|11474.87|11474.87|11474.87|11474.87|11474.87|0
1644232950000|2022-02-07 11:22:30|11476.06|11476.06|11480.37|11480.37|11480.37|11480.37|11476.06|11476.06|0
1644232960000|2022-02-07 11:22:40|11480.49|11480.49|11482.92|11482.92|11483.32|11483.32|11480.49|11480.49|0
1644232970000|2022-02-07 11:22:50|11483.9|11483.9|11484.03|11484.03|11484.03|11484.03|11483.9|11483.9|0
1644232980000|2022-02-07 11:23:00|11483.82|11483.82|11484.03|11484.03|11484.03|11484.03|11483.82|11483.82|0
1644232990000|2022-02-07 11:23:10|11484.24|11484.24|11485.5|11485.5|11485.5|11485.5|11484.24|11484.24|0
1644233000000|2022-02-07 11:23:20|11486.68|11486.68|11486.68|11486.68|11486.68|11486.68|11486.68|11486.68|0
1644233010000|2022-02-07 11:23:30|11491.01|11491.01|11492.32|11492.32|11492.32|11492.32|11491.01|11491.01|0
1644233020000|2022-02-07 11:23:40|11493.3|11493.3|11493.3|11493.3|11493.3|11493.3|11493.3|11493.3|0
1644233030000|2022-02-07 11:23:50|11493.7|11493.7|11493.7|11493.7|11493.7|11493.7|11493.7|11493.7|0
1644233040000|2022-02-07 11:24:00|11493.3|11493.3|11493.42|11493.42|11493.42|11493.42|11493.3|11493.3|0
1644233050000|2022-02-07 11:24:10|11493.53|11493.53|11493.76|11493.76|11493.76|11493.76|11493.53|11493.53|0
1644233060000|2022-02-07 11:24:20|11494.95|11494.95|11496.48|11496.48|11496.48|11496.48|11494.95|11494.95|0
1644233070000|2022-02-07 11:24:30|11496.69|11496.69|11496.69|11496.69|11496.69|11496.69|11496.69|11496.69|0
1644233080000|2022-02-07 11:24:40|11496.48|11496.48|11496.48|11496.48|11496.48|11496.48|11496.48|11496.48|0
1644233090000|2022-02-07 11:24:50|11496.14|11496.14|11494.69|11494.69|11496.14|11496.14|11494.39|11494.39|0
1644233100000|2022-02-07 11:25:00|11494.59|11494.59|11494.71|11494.71|11494.71|11494.71|11494.51|11494.51|0
1644233110000|2022-02-07 11:25:10|11493.74|11493.74|11492.76|11492.76|11493.74|11493.74|11492.76|11492.76|0
1644233120000|2022-02-07 11:25:20|11493.94|11493.94|11493.94|11493.94|11493.94|11493.94|11493.94|11493.94|0
1644233140000|2022-02-07 11:25:40|11494.06|11494.06|11494.06|11494.06|11494.06|11494.06|11494.06|11494.06|0
1644233160000|2022-02-07 11:26:00|11493.73|11493.73|11495.52|11495.52|11495.52|11495.52|11493.56|11493.56|0
1644233170000|2022-02-07 11:26:10|11495.31|11495.31|11495.31|11495.31|11495.31|11495.31|11495.31|11495.31|0
1644233220000|2022-02-07 11:27:00|11496.07|11496.07|11497.32|11497.32|11497.32|11497.32|11496.07|11496.07|0
1644233230000|2022-02-07 11:27:10|11496.92|11496.92|11496.92|11496.92|11496.92|11496.92|11496.92|11496.92|0
1644233250000|2022-02-07 11:27:30|11498.11|11498.11|11498.11|11498.11|11498.11|11498.11|11498.11|11498.11|0
1644233270000|2022-02-07 11:27:50|11498.51|11498.51|11498.34|11498.34|11498.51|11498.51|11498.34|11498.34|0
1644233280000|2022-02-07 11:28:00|11498.51|11498.51|11498.58|11498.58|11498.58|11498.58|11498.51|11498.51|0
1644233290000|2022-02-07 11:28:10|11498.79|11498.79|11499.05|11499.05|11499.05|11499.05|11498.79|11498.79|0
1644233300000|2022-02-07 11:28:20|11498.88|11498.88|11499.05|11499.05|11499.05|11499.05|11498.88|11498.88|0
1644233320000|2022-02-07 11:28:40|11499.47|11499.47|11504.49|11504.49|11504.49|11504.49|11499.47|11499.47|0
1644233330000|2022-02-07 11:28:50|11503.3|11503.3|11502.61|11502.61|11503.3|11503.3|11502.61|11502.61|0
1644233340000|2022-02-07 11:29:00|11502.27|11502.27|11502.22|11502.22|11502.27|11502.27|11502.22|11502.22|0
1644233370000|2022-02-07 11:29:30|11501.98|11501.98|11501.98|11501.98|11501.98|11501.98|11501.98|11501.98|0
1644233380000|2022-02-07 11:29:40|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|0
1644233390000|2022-02-07 11:29:50|11501.94|11501.94|11501.94|11501.94|11501.94|11501.94|11501.94|11501.94|0
1644233400000|2022-02-07 11:30:00|11503.12|11503.12|11503.52|11503.52|11503.52|11503.52|11503.12|11503.12|0
1644233410000|2022-02-07 11:30:10|11503.92|11503.92|11504.09|11504.09|11504.09|11504.09|11503.92|11503.92|0
1644233430000|2022-02-07 11:30:30|11504.49|11504.49|11504.49|11504.49|11504.49|11504.49|11504.49|11504.49|0
1644233440000|2022-02-07 11:30:40|11504.09|11504.09|11504.09|11504.09|11504.09|11504.09|11504.09|11504.09|0
1644233470000|2022-02-07 11:31:10|11503.83|11503.83|11501.66|11501.66|11503.83|11503.83|11501.66|11501.66|0
1644233480000|2022-02-07 11:31:20|11502.06|11502.06|11502.06|11502.06|11502.06|11502.06|11502.06|11502.06|0
1644233500000|2022-02-07 11:31:40|11503.1|11503.1|11503.1|11503.1|11503.1|11503.1|11503.1|11503.1|0
1644233510000|2022-02-07 11:31:50|11503.25|11503.25|11503.33|11503.33|11503.33|11503.33|11503.25|11503.25|0
1644233520000|2022-02-07 11:32:00|11504.31|11504.31|11504.39|11504.39|11504.39|11504.39|11503.89|11503.89|0
1644233530000|2022-02-07 11:32:10|11504.22|11504.22|11504.22|11504.22|11504.22|11504.22|11504.22|11504.22|0
1644233540000|2022-02-07 11:32:20|11504.1|11504.1|11504.1|11504.1|11504.1|11504.1|11504.1|11504.1|0
1644233560000|2022-02-07 11:32:40|11504.36|11504.36|11504.36|11504.36|11504.36|11504.36|11504.36|11504.36|0
1644233570000|2022-02-07 11:32:50|11504.51|11504.51|11504.51|11504.51|11504.51|11504.51|11504.51|11504.51|0
1644233580000|2022-02-07 11:33:00|11504.11|11504.11|11503.88|11503.88|11504.11|11504.11|11503.88|11503.88|0
1644233590000|2022-02-07 11:33:10|11503.19|11503.19|11503.19|11503.19|11503.19|11503.19|11503.19|11503.19|0
1644233610000|2022-02-07 11:33:30|11504.17|11504.17|11504.17|11504.17|11504.17|11504.17|11504.17|11504.17|0
1644233620000|2022-02-07 11:33:40|11504.29|11504.29|11504.29|11504.29|11504.29|11504.29|11504.29|11504.29|0
1644233630000|2022-02-07 11:33:50|11504.52|11504.52|11504.63|11504.63|11504.63|11504.63|11504.52|11504.52|0
1644233670000|2022-02-07 11:34:30|11504.51|11504.51|11504.51|11504.51|11504.51|11504.51|11504.51|11504.51|0
1644233690000|2022-02-07 11:34:50|11504.3|11504.3|11504.3|11504.3|11504.3|11504.3|11504.3|11504.3|0
1644233700000|2022-02-07 11:35:00|11504.51|11504.51|11502.55|11502.55|11504.51|11504.51|11502.55|11502.55|0
1644233740000|2022-02-07 11:35:40|11502.21|11502.21|11502.21|11502.21|11502.21|11502.21|11502.21|11502.21|0
1644233760000|2022-02-07 11:36:00|11501.23|11501.23|11500.46|11500.46|11501.23|11501.23|11500.46|11500.46|0
1644233770000|2022-02-07 11:36:10|11500.06|11500.06|11500.04|11500.04|11500.73|11500.73|11500.04|11500.04|0
1644233780000|2022-02-07 11:36:20|11500.73|11500.73|11500.85|11500.85|11501.07|11501.07|11500.73|11500.73|0
1644233790000|2022-02-07 11:36:30|11500.97|11500.97|11499.93|11499.93|11500.97|11500.97|11499.93|11499.93|0
1644233800000|2022-02-07 11:36:40|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|0
1644233820000|2022-02-07 11:37:00|11500.05|11500.05|11500.05|11500.05|11500.05|11500.05|11500.05|11500.05|0
1644233840000|2022-02-07 11:37:20|11500.26|11500.26|11500.6|11500.6|11500.6|11500.6|11500.26|11500.26|0
1644233850000|2022-02-07 11:37:30|11500.84|11500.84|11500.85|11500.85|11500.85|11500.85|11500.84|11500.84|0
1644233860000|2022-02-07 11:37:40|11500.87|11500.87|11500.89|11500.89|11500.89|11500.89|11500.87|11500.87|0
1644233880000|2022-02-07 11:38:00|11500.93|11500.93|11501|11501|11501|11501|11500.93|11500.93|0
1644233890000|2022-02-07 11:38:10|11499.81|11499.81|11499.81|11499.81|11499.81|11499.81|11499.81|11499.81|0
1644233910000|2022-02-07 11:38:30|11498.83|11498.83|11498.61|11498.61|11498.91|11498.91|11498.61|11498.61|0
1644233920000|2022-02-07 11:38:40|11499.79|11499.79|11499.79|11499.79|11499.79|11499.79|11499.79|11499.79|0
1644233940000|2022-02-07 11:39:00|11499.37|11499.37|11499.37|11499.37|11499.37|11499.37|11499.37|11499.37|0
1644233960000|2022-02-07 11:39:20|11500.35|11500.35|11500.42|11500.42|11500.42|11500.42|11500.35|11500.35|0
1644233980000|2022-02-07 11:39:40|11500.02|11500.02|11500.02|11500.02|11500.02|11500.02|11500.02|11500.02|0
1644234000000|2022-02-07 11:40:00|11499.04|11499.04|11498.06|11498.06|11499.04|11499.04|11498.06|11498.06|0
1644234010000|2022-02-07 11:40:10|11497.92|11497.92|11497.52|11497.52|11497.92|11497.92|11497.52|11497.52|0
1644234020000|2022-02-07 11:40:20|11497.71|11497.71|11496.52|11496.52|11497.71|11497.71|11496.52|11496.52|0
1644234030000|2022-02-07 11:40:30|11496.02|11496.02|11496.02|11496.02|11496.02|11496.02|11496.02|11496.02|0
1644234040000|2022-02-07 11:40:40|11495.76|11495.76|11494.57|11494.57|11495.76|11495.76|11494.57|11494.57|0
1644234070000|2022-02-07 11:41:10|11494.78|11494.78|11494.78|11494.78|11494.78|11494.78|11494.78|11494.78|0
1644234080000|2022-02-07 11:41:20|11494.66|11494.66|11493.56|11493.56|11494.78|11494.78|11493.56|11493.56|0
1644234100000|2022-02-07 11:41:40|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|0
1644234110000|2022-02-07 11:41:50|11493.69|11493.69|11493.9|11493.9|11493.9|11493.9|11493.69|11493.69|0
1644234120000|2022-02-07 11:42:00|11492.93|11492.93|11492.93|11492.93|11492.93|11492.93|11492.93|11492.93|0
1644234150000|2022-02-07 11:42:30|11492.8|11492.8|11492.8|11492.8|11492.8|11492.8|11492.8|11492.8|0
1644234180000|2022-02-07 11:43:00|11492.59|11492.59|11488.8|11488.8|11492.59|11492.59|11488.8|11488.8|0
1644234210000|2022-02-07 11:43:30|11488.92|11488.92|11489.13|11489.13|11489.13|11489.13|11488.92|11488.92|0
1644234220000|2022-02-07 11:43:40|11489.25|11489.25|11489.25|11489.25|11489.25|11489.25|11489.25|11489.25|0
1644234240000|2022-02-07 11:44:00|11488.27|11488.27|11487.84|11487.84|11488.27|11488.27|11487.84|11487.84|0
1644234270000|2022-02-07 11:44:30|11489.8|11489.8|11489.8|11489.8|11489.8|11489.8|11489.8|11489.8|0
1644234310000|2022-02-07 11:45:10|11490.99|11490.99|11493.9|11493.9|11493.9|11493.9|11490.99|11490.99|0
1644234320000|2022-02-07 11:45:20|11494.12|11494.12|11494.12|11494.12|11494.12|11494.12|11494.12|11494.12|0
1644234330000|2022-02-07 11:45:30|11494.46|11494.46|11494.46|11494.46|11494.46|11494.46|11494.46|11494.46|0
1644234360000|2022-02-07 11:46:00|11493.96|11493.96|11493.96|11493.96|11493.96|11493.96|11493.96|11493.96|0
1644234400000|2022-02-07 11:46:40|11494.04|11494.04|11494.04|11494.04|11494.04|11494.04|11494.04|11494.04|0
1644234450000|2022-02-07 11:47:30|11494.19|11494.19|11494.19|11494.19|11494.19|11494.19|11494.19|11494.19|0
1644234490000|2022-02-07 11:48:10|11494.4|11494.4|11494.24|11494.24|11494.4|11494.4|11494.24|11494.24|0
1644234500000|2022-02-07 11:48:20|11493.9|11493.9|11492.92|11492.92|11493.9|11493.9|11492.92|11492.92|0
1644234510000|2022-02-07 11:48:30|11491.73|11491.73|11491.73|11491.73|11491.73|11491.73|11491.73|11491.73|0
1644234530000|2022-02-07 11:48:50|11492.71|11492.71|11493.9|11493.9|11493.9|11493.9|11492.71|11492.71|0
1644234540000|2022-02-07 11:49:00|11494.88|11494.88|11494.88|11494.88|11494.88|11494.88|11494.88|11494.88|0
1644234570000|2022-02-07 11:49:30|11494.67|11494.67|11494.67|11494.67|11494.67|11494.67|11494.67|11494.67|0
1644234580000|2022-02-07 11:49:40|11493.69|11493.69|11492.5|11492.5|11493.69|11493.69|11492.5|11492.5|0
1644234610000|2022-02-07 11:50:10|11493.69|11493.69|11493.69|11493.69|11493.69|11493.69|11493.69|11493.69|0
1644234660000|2022-02-07 11:51:00|11493.85|11493.85|11495.03|11495.03|11495.03|11495.03|11493.85|11493.85|0
1644234710000|2022-02-07 11:51:50|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|0
1644234730000|2022-02-07 11:52:10|11494.26|11494.26|11492.87|11492.87|11494.26|11494.26|11492.87|11492.87|0
1644234740000|2022-02-07 11:52:20|11494.05|11494.05|11494.05|11494.05|11494.05|11494.05|11494.05|11494.05|0
1644234750000|2022-02-07 11:52:30|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|0
1644234760000|2022-02-07 11:52:40|11496.22|11496.22|11496.32|11496.32|11496.32|11496.32|11496.22|11496.22|0
1644234770000|2022-02-07 11:52:50|11496.49|11496.49|11496.49|11496.49|11496.49|11496.49|11496.49|11496.49|0
1644234780000|2022-02-07 11:53:00|11496.33|11496.33|11496.33|11496.33|11496.33|11496.33|11496.33|11496.33|0
1644234830000|2022-02-07 11:53:50|11496.54|11496.54|11496.54|11496.54|11496.75|11496.75|11496.54|11496.54|0
1644234840000|2022-02-07 11:54:00|11496.89|11496.89|11497.29|11497.29|11497.29|11497.29|11496.89|11496.89|0
1644234860000|2022-02-07 11:54:20|11496.1|11496.1|11495.12|11495.12|11496.1|11496.1|11495.12|11495.12|0
1644234870000|2022-02-07 11:54:30|11494.78|11494.78|11494.08|11494.08|11494.78|11494.78|11494.08|11494.08|0
1644234900000|2022-02-07 11:55:00|11493.87|11493.87|11493.87|11493.87|11493.87|11493.87|11493.87|11493.87|0
1644234970000|2022-02-07 11:56:10|11493.86|11493.86|11493.87|11493.87|11493.87|11493.87|11493.86|11493.86|0
1644234980000|2022-02-07 11:56:20|11493.99|11493.99|11493.99|11493.99|11493.99|11493.99|11493.99|11493.99|0
1644235010000|2022-02-07 11:56:50|11494.69|11494.69|11494.69|11494.69|11494.69|11494.69|11494.69|11494.69|0
1644235020000|2022-02-07 11:57:00|11494.81|11494.81|11494.81|11494.81|11494.81|11494.81|11494.81|11494.81|0
1644235070000|2022-02-07 11:57:50|11495.01|11495.01|11495.22|11495.22|11495.22|11495.22|11495.01|11495.01|0
1644235080000|2022-02-07 11:58:00|11495.43|11495.43|11495.43|11495.43|11495.43|11495.43|11495.43|11495.43|0
1644235100000|2022-02-07 11:58:20|11495.03|11495.03|11495.03|11495.03|11495.03|11495.03|11495.03|11495.03|0
1644235110000|2022-02-07 11:58:30|11496.22|11496.22|11496.46|11496.46|11496.46|11496.46|11496.22|11496.22|0
1644235120000|2022-02-07 11:58:40|11496.88|11496.88|11497.86|11497.86|11497.86|11497.86|11496.88|11496.88|0
1644235140000|2022-02-07 11:59:00|11497.88|11497.88|11497.88|11497.88|11497.88|11497.88|11497.88|11497.88|0
1644235150000|2022-02-07 11:59:10|11497.62|11497.62|11497.46|11497.46|11497.62|11497.62|11497.46|11497.46|0
1644235160000|2022-02-07 11:59:20|11497.29|11497.29|11497.29|11497.29|11497.29|11497.29|11497.29|11497.29|0
1644235170000|2022-02-07 11:59:30|11497.04|11497.04|11497.04|11497.04|11497.04|11497.04|11497.04|11497.04|0
1644235190000|2022-02-07 11:59:50|11496.8|11496.8|11496.57|11496.57|11496.8|11496.8|11496.57|11496.57|0
1644235200000|2022-02-07 12:00:00|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|0
1644235240000|2022-02-07 12:00:40|11498.15|11498.15|11499.9|11499.9|11499.9|11499.9|11498.15|11498.15|0
1644235260000|2022-02-07 12:01:00|11500.88|11500.88|11500.88|11500.88|11500.88|11500.88|11500.88|11500.88|0
1644235280000|2022-02-07 12:01:20|11501.12|11501.12|11500.05|11500.05|11501.24|11501.24|11500.05|11500.05|0
1644235320000|2022-02-07 12:02:00|11499.63|11499.63|11499.63|11499.63|11499.63|11499.63|11499.63|11499.63|0
1644235340000|2022-02-07 12:02:20|11500.32|11500.32|11500.32|11500.32|11500.32|11500.32|11500.32|11500.32|0
1644235350000|2022-02-07 12:02:30|11500.73|11500.73|11500.94|11500.94|11500.94|11500.94|11500.73|11500.73|0
1644235370000|2022-02-07 12:02:50|11501.44|11501.44|11500.94|11500.94|11501.44|11501.44|11500.94|11500.94|0
1644235380000|2022-02-07 12:03:00|11500.99|11500.99|11500.99|11500.99|11500.99|11500.99|11500.99|11500.99|0
1644235390000|2022-02-07 12:03:10|11499.81|11499.81|11499.38|11499.38|11499.81|11499.81|11499.38|11499.38|0
1644235410000|2022-02-07 12:03:30|11499.22|11499.22|11499.64|11499.64|11499.64|11499.64|11499.22|11499.22|0
1644235430000|2022-02-07 12:03:50|11499.85|11499.85|11499.45|11499.45|11499.85|11499.85|11499.45|11499.45|0
1644235440000|2022-02-07 12:04:00|11499.33|11499.33|11499.45|11499.45|11499.45|11499.45|11499.33|11499.33|0
1644235450000|2022-02-07 12:04:10|11499.66|11499.66|11499.66|11499.66|11499.66|11499.66|11499.66|11499.66|0
1644235460000|2022-02-07 12:04:20|11499.42|11499.42|11499.66|11499.66|11499.66|11499.66|11499.42|11499.42|0
1644235470000|2022-02-07 12:04:30|11500.85|11500.85|11500.85|11500.85|11500.85|11500.85|11500.85|11500.85|0
1644235480000|2022-02-07 12:04:40|11500.64|11500.64|11500.77|11500.77|11500.77|11500.77|11500.64|11500.64|0
1644235490000|2022-02-07 12:04:50|11500.88|11500.88|11500.88|11500.88|11500.88|11500.88|11500.88|11500.88|0
1644235520000|2022-02-07 12:05:20|11501.86|11501.86|11502.07|11502.07|11502.07|11502.07|11501.86|11501.86|0
1644235530000|2022-02-07 12:05:30|11502.3|11502.3|11503.89|11503.89|11503.89|11503.89|11502.3|11502.3|0
1644235540000|2022-02-07 12:05:40|11504.29|11504.29|11504.49|11504.49|11504.49|11504.49|11504.29|11504.29|0
1644235590000|2022-02-07 12:06:30|11504.15|11504.15|11502.96|11502.96|11504.15|11504.15|11502.96|11502.96|0
1644235620000|2022-02-07 12:07:00|11502.57|11502.57|11502.57|11502.57|11502.57|11502.57|11502.57|11502.57|0
1644235650000|2022-02-07 12:07:30|11502.78|11502.78|11504.41|11504.41|11504.41|11504.41|11502.78|11502.78|0
1644235660000|2022-02-07 12:07:40|11504.81|11504.81|11503.62|11503.62|11504.81|11504.81|11503.62|11503.62|0
1644235670000|2022-02-07 12:07:50|11503.22|11503.22|11502.04|11502.04|11503.22|11503.22|11502.04|11502.04|0
1644235680000|2022-02-07 12:08:00|11501.83|11501.83|11501.83|11501.83|11501.83|11501.83|11501.83|11501.83|0
1644235690000|2022-02-07 12:08:10|11502.09|11502.09|11502.35|11502.35|11502.35|11502.35|11502.09|11502.09|0
1644235720000|2022-02-07 12:08:40|11502.56|11502.56|11502.56|11502.56|11502.56|11502.56|11502.56|11502.56|0
1644235730000|2022-02-07 12:08:50|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|0
1644235740000|2022-02-07 12:09:00|11502.75|11502.75|11502.75|11502.75|11502.75|11502.75|11502.75|11502.75|0
1644235750000|2022-02-07 12:09:10|11503.09|11503.09|11502.88|11502.88|11503.09|11503.09|11502.88|11502.88|0
1644235760000|2022-02-07 12:09:20|11501.9|11501.9|11501.9|11501.9|11501.9|11501.9|11501.9|11501.9|0
1644235770000|2022-02-07 12:09:30|11502.88|11502.88|11502.88|11502.88|11502.88|11502.88|11502.88|11502.88|0
1644235780000|2022-02-07 12:09:40|11502.42|11502.42|11502.42|11502.42|11502.42|11502.42|11502.42|11502.42|0
1644235800000|2022-02-07 12:10:00|11502.2|11502.2|11502.2|11502.2|11502.2|11502.2|11502.2|11502.2|0
1644235820000|2022-02-07 12:10:20|11502.33|11502.33|11503.52|11503.52|11503.52|11503.52|11502.33|11502.33|0
1644235840000|2022-02-07 12:10:40|11503.86|11503.86|11504.29|11504.29|11504.29|11504.29|11503.86|11503.86|0
1644235850000|2022-02-07 12:10:50|11504.5|11504.5|11505.89|11505.89|11505.89|11505.89|11504.5|11504.5|0
1644235860000|2022-02-07 12:11:00|11505.67|11505.67|11505.67|11505.67|11505.67|11505.67|11505.67|11505.67|0
1644235870000|2022-02-07 12:11:10|11504.49|11504.49|11504.61|11504.61|11504.61|11504.61|11504.49|11504.49|0
1644235890000|2022-02-07 12:11:30|11504.73|11504.73|11504.73|11504.73|11504.73|11504.73|11504.73|11504.73|0
1644235900000|2022-02-07 12:11:40|11505.07|11505.07|11504.96|11504.96|11505.07|11505.07|11504.96|11504.96|0
1644235910000|2022-02-07 12:11:50|11506.92|11506.92|11506.92|11506.92|11506.92|11506.92|11506.92|11506.92|0
1644235920000|2022-02-07 12:12:00|11507.04|11507.04|11507.04|11507.04|11507.04|11507.04|11507.04|11507.04|0
1644235960000|2022-02-07 12:12:40|11507.16|11507.16|11506.09|11506.09|11507.16|11507.16|11506.09|11506.09|0
1644235990000|2022-02-07 12:13:10|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|0
1644236020000|2022-02-07 12:13:40|11506.85|11506.85|11506.85|11506.85|11506.85|11506.85|11506.85|11506.85|0
1644236030000|2022-02-07 12:13:50|11506.73|11506.73|11506.47|11506.47|11506.73|11506.73|11506.47|11506.47|0
1644236050000|2022-02-07 12:14:10|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|0
1644236070000|2022-02-07 12:14:30|11505.96|11505.96|11505.96|11505.96|11505.96|11505.96|11505.96|11505.96|0
1644236080000|2022-02-07 12:14:40|11506.16|11506.16|11506.16|11506.16|11506.16|11506.16|11506.16|11506.16|0
1644236090000|2022-02-07 12:14:50|11506.56|11506.56|11507.94|11507.94|11507.94|11507.94|11506.56|11506.56|0
1644236100000|2022-02-07 12:15:00|11507.82|11507.82|11507.71|11507.71|11507.82|11507.82|11507.71|11507.71|0
1644236110000|2022-02-07 12:15:10|11507.76|11507.76|11509.54|11509.54|11509.54|11509.54|11507.71|11507.71|0
1644236150000|2022-02-07 12:15:50|11510.72|11510.72|11510.72|11510.72|11510.72|11510.72|11510.72|11510.72|0
1644236160000|2022-02-07 12:16:00|11511.23|11511.23|11511.23|11511.23|11511.23|11511.23|11511.23|11511.23|0
1644236180000|2022-02-07 12:16:20|11512.2|11512.2|11512.2|11512.2|11512.2|11512.2|11512.2|11512.2|0
1644236200000|2022-02-07 12:16:40|11511.81|11511.81|11511.97|11511.97|11511.97|11511.97|11511.81|11511.81|0
1644236210000|2022-02-07 12:16:50|11512.13|11512.13|11512.13|11512.13|11512.13|11512.13|11512.13|11512.13|0
1644236230000|2022-02-07 12:17:10|11512.29|11512.29|11512.29|11512.29|11512.29|11512.29|11512.29|11512.29|0
1644236250000|2022-02-07 12:17:30|11512.69|11512.69|11512.69|11512.69|11512.69|11512.69|11512.69|11512.69|0
1644236260000|2022-02-07 12:17:40|11514.65|11514.65|11514.65|11514.65|11514.65|11514.65|11514.65|11514.65|0
1644236300000|2022-02-07 12:18:20|11514.13|11514.13|11514.13|11514.13|11514.13|11514.13|11514.13|11514.13|0
1644236310000|2022-02-07 12:18:30|11514.55|11514.55|11514.55|11514.55|11514.55|11514.55|11514.55|11514.55|0
1644236330000|2022-02-07 12:18:50|11515.22|11515.22|11515.22|11515.22|11515.22|11515.22|11514.89|11514.89|0
1644236340000|2022-02-07 12:19:00|11514.89|11514.89|11515.05|11515.05|11515.05|11515.05|11514.89|11514.89|0
1644236350000|2022-02-07 12:19:10|11514.82|11514.82|11514.82|11514.82|11514.82|11514.82|11514.82|11514.82|0
1644236360000|2022-02-07 12:19:20|11514.98|11514.98|11514.65|11514.65|11515.15|11515.15|11514.65|11514.65|0
1644236380000|2022-02-07 12:19:40|11512.69|11512.69|11512.69|11512.69|11512.69|11512.69|11512.69|11512.69|0
1644236390000|2022-02-07 12:19:50|11511.51|11511.51|11511.51|11511.51|11511.51|11511.51|11511.51|11511.51|0
1644236400000|2022-02-07 12:20:00|11511.39|11511.39|11511.39|11511.39|11511.51|11511.51|11511.39|11511.39|0
1644236410000|2022-02-07 12:20:10|11511.46|11511.46|11511.46|11511.46|11511.46|11511.46|11511.46|11511.46|0
1644236450000|2022-02-07 12:20:50|11511.81|11511.81|11511.81|11511.81|11511.81|11511.81|11511.81|11511.81|0
1644236460000|2022-02-07 12:21:00|11512.5|11512.5|11512.1|11512.1|11512.5|11512.5|11512.1|11512.1|0
1644236470000|2022-02-07 12:21:10|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|0
1644236490000|2022-02-07 12:21:30|11511.91|11511.91|11511.41|11511.41|11511.91|11511.91|11511.41|11511.41|0
1644236500000|2022-02-07 12:21:40|11510.23|11510.23|11510.23|11510.23|11510.23|11510.23|11510.23|11510.23|0
1644236520000|2022-02-07 12:22:00|11510.56|11510.56|11510.85|11510.85|11511.06|11511.06|11510.56|11510.56|0
1644236530000|2022-02-07 12:22:10|11510.51|11510.51|11510.51|11510.51|11510.51|11510.51|11510.39|11510.39|0
1644236540000|2022-02-07 12:22:20|11510.38|11510.38|11511.07|11511.07|11511.07|11511.07|11510.38|11510.38|0
1644236550000|2022-02-07 12:22:30|11511.37|11511.37|11511.37|11511.37|11511.37|11511.37|11511.37|11511.37|0
1644236600000|2022-02-07 12:23:20|11511.88|11511.88|11510.9|11510.9|11511.88|11511.88|11510.9|11510.9|0
1644236630000|2022-02-07 12:23:50|11511.4|11511.4|11511.4|11511.4|11511.4|11511.4|11511.4|11511.4|0
1644236650000|2022-02-07 12:24:10|11511.51|11511.51|11511.51|11511.51|11511.51|11511.51|11511.51|11511.51|0
1644236680000|2022-02-07 12:24:40|11510.48|11510.48|11510.48|11510.48|11510.48|11510.48|11510.48|11510.48|0
1644236700000|2022-02-07 12:25:00|11510.82|11510.82|11510.82|11510.82|11510.82|11510.82|11510.82|11510.82|0
1644236750000|2022-02-07 12:25:50|11511.03|11511.03|11511.03|11511.03|11511.03|11511.03|11511.03|11511.03|0
1644236780000|2022-02-07 12:26:20|11510.91|11510.91|11510.91|11510.91|11510.91|11510.91|11510.91|11510.91|0
1644236800000|2022-02-07 12:26:40|11510.68|11510.68|11510.68|11510.68|11510.68|11510.68|11510.68|11510.68|0
1644236830000|2022-02-07 12:27:10|11510.34|11510.34|11510.34|11510.34|11510.34|11510.34|11510.34|11510.34|0
1644236910000|2022-02-07 12:28:30|11509.94|11509.94|11509.94|11509.94|11509.94|11509.94|11509.94|11509.94|0
1644236940000|2022-02-07 12:29:00|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|0
1644236950000|2022-02-07 12:29:10|11511.9|11511.9|11512.3|11512.3|11512.3|11512.3|11511.9|11511.9|0
1644236980000|2022-02-07 12:29:40|11512.64|11512.64|11512.64|11512.64|11512.64|11512.64|11512.64|11512.64|0
1644237010000|2022-02-07 12:30:10|11512.43|11512.43|11512.43|11512.43|11512.43|11512.43|11512.43|11512.43|0
1644237020000|2022-02-07 12:30:20|11512.78|11512.78|11512.78|11512.78|11512.78|11512.78|11512.78|11512.78|0
1644237060000|2022-02-07 12:31:00|11513.96|11513.96|11514.17|11514.17|11514.42|11514.42|11513.96|11513.96|0
1644237080000|2022-02-07 12:31:20|11515.15|11515.15|11515.15|11515.15|11515.15|11515.15|11515.15|11515.15|0
1644237090000|2022-02-07 12:31:30|11515.25|11515.25|11515.25|11515.25|11515.25|11515.25|11515.25|11515.25|0
1644237120000|2022-02-07 12:32:00|11514.27|11514.27|11514.27|11514.27|11514.27|11514.27|11514.27|11514.27|0
1644237130000|2022-02-07 12:32:10|11513.29|11513.29|11513.29|11513.29|11513.29|11513.29|11513.29|11513.29|0
1644237140000|2022-02-07 12:32:20|11513.81|11513.81|11513.81|11513.81|11513.81|11513.81|11513.81|11513.81|0
1644237190000|2022-02-07 12:33:10|11513.12|11513.12|11512.91|11512.91|11513.12|11513.12|11512.91|11512.91|0
1644237240000|2022-02-07 12:34:00|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|0
1644237250000|2022-02-07 12:34:10|11511.88|11511.88|11511.88|11511.88|11511.88|11511.88|11511.88|11511.88|0
1644237270000|2022-02-07 12:34:30|11512.3|11512.3|11511.61|11511.61|11512.3|11512.3|11511.61|11511.61|0
1644237310000|2022-02-07 12:35:10|11510.02|11510.02|11509.64|11509.64|11510.02|11510.02|11509.64|11509.64|0
1644237320000|2022-02-07 12:35:20|11509.91|11509.91|11508.89|11508.89|11509.91|11509.91|11508.89|11508.89|0
1644237330000|2022-02-07 12:35:30|11507.91|11507.91|11508.33|11508.33|11508.33|11508.33|11507.91|11507.91|0
1644237340000|2022-02-07 12:35:40|11509.03|11509.03|11510.75|11510.75|11510.75|11510.75|11509.03|11509.03|0
1644237350000|2022-02-07 12:35:50|11511.08|11511.08|11511.08|11511.08|11511.08|11511.08|11511.08|11511.08|0
1644237360000|2022-02-07 12:36:00|11510.56|11510.56|11510.3|11510.3|11510.56|11510.56|11510.3|11510.3|0
1644237380000|2022-02-07 12:36:20|11509.97|11509.97|11509.97|11509.97|11509.97|11509.97|11509.97|11509.97|0
1644237400000|2022-02-07 12:36:40|11509.85|11509.85|11509.97|11509.97|11509.97|11509.97|11509.85|11509.85|0
1644237430000|2022-02-07 12:37:10|11509.85|11509.85|11509.85|11509.85|11509.85|11509.85|11509.85|11509.85|0
1644237450000|2022-02-07 12:37:30|11510.83|11510.83|11510.83|11510.83|11510.83|11510.83|11510.83|11510.83|0
1644237460000|2022-02-07 12:37:40|11511.24|11511.24|11511.46|11511.46|11511.46|11511.46|11511.24|11511.24|0
1644237510000|2022-02-07 12:38:30|11510.48|11510.48|11510.48|11510.48|11510.48|11510.48|11510.48|11510.48|0
1644237540000|2022-02-07 12:39:00|11510.69|11510.69|11510.69|11510.69|11510.69|11510.69|11510.69|11510.69|0
1644237550000|2022-02-07 12:39:10|11510.48|11510.48|11510.69|11510.69|11510.69|11510.69|11510.48|11510.48|0
1644237630000|2022-02-07 12:40:30|11510.64|11510.64|11510.64|11510.64|11510.64|11510.64|11510.64|11510.64|0
1644237650000|2022-02-07 12:40:50|11510.87|11510.87|11511.08|11511.08|11511.42|11511.42|11510.87|11510.87|0
1644237750000|2022-02-07 12:42:30|11509.89|11509.89|11509.89|11509.89|11509.89|11509.89|11509.89|11509.89|0
1644237760000|2022-02-07 12:42:40|11510.87|11510.87|11510.87|11510.87|11510.87|11510.87|11510.87|11510.87|0
1644237800000|2022-02-07 12:43:20|11509.69|11509.69|11509.69|11509.69|11509.69|11509.69|11509.69|11509.69|0
1644237820000|2022-02-07 12:43:40|11509.9|11509.9|11509.9|11509.9|11509.9|11509.9|11509.9|11509.9|0
1644237840000|2022-02-07 12:44:00|11510.2|11510.2|11510.37|11510.37|11510.78|11510.78|11510.2|11510.2|0
1644237880000|2022-02-07 12:44:40|11509.18|11509.18|11508.76|11508.76|11509.18|11509.18|11508.76|11508.76|0
1644237890000|2022-02-07 12:44:50|11509.16|11509.16|11509.16|11509.16|11509.16|11509.16|11509.16|11509.16|0
1644237900000|2022-02-07 12:45:00|11508.18|11508.18|11508.18|11508.18|11508.18|11508.18|11508.18|11508.18|0
1644237910000|2022-02-07 12:45:10|11507.2|11507.2|11508.18|11508.18|11508.18|11508.18|11507.2|11507.2|0
1644237950000|2022-02-07 12:45:50|11508.06|11508.06|11508.06|11508.06|11508.06|11508.06|11508.06|11508.06|0
1644237960000|2022-02-07 12:46:00|11508.54|11508.54|11508.57|11508.57|11508.78|11508.78|11508.54|11508.54|0
1644237970000|2022-02-07 12:46:10|11508.33|11508.33|11509.09|11509.09|11509.09|11509.09|11508.33|11508.33|0
1644237990000|2022-02-07 12:46:30|11510.07|11510.07|11510.07|11510.07|11510.07|11510.07|11510.07|11510.07|0
1644238010000|2022-02-07 12:46:50|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|0
1644238050000|2022-02-07 12:47:30|11509.62|11509.62|11509.62|11509.62|11509.62|11509.62|11509.62|11509.62|0
1644238070000|2022-02-07 12:47:50|11509.38|11509.38|11507.43|11507.43|11509.38|11509.38|11507.43|11507.43|0
1644238080000|2022-02-07 12:48:00|11506.25|11506.25|11507.27|11507.27|11507.39|11507.39|11506.25|11506.25|0
1644238110000|2022-02-07 12:48:30|11507.06|11507.06|11507.06|11507.06|11507.06|11507.06|11507.06|11507.06|0
1644238130000|2022-02-07 12:48:50|11505.88|11505.88|11504.69|11504.69|11505.88|11505.88|11504.69|11504.69|0
1644238150000|2022-02-07 12:49:10|11504.9|11504.9|11505.11|11505.11|11505.11|11505.11|11504.9|11504.9|0
1644238160000|2022-02-07 12:49:20|11505.33|11505.33|11505.33|11505.33|11505.33|11505.33|11505.33|11505.33|0
1644238220000|2022-02-07 12:50:20|11506.51|11506.51|11506.51|11506.51|11506.51|11506.51|11506.51|11506.51|0
1644238250000|2022-02-07 12:50:50|11507.49|11507.49|11507.49|11507.49|11507.49|11507.49|11507.49|11507.49|0
1644238260000|2022-02-07 12:51:00|11508.92|11508.92|11511.41|11511.41|11511.41|11511.41|11508.92|11508.92|0
1644238300000|2022-02-07 12:51:40|11511.15|11511.15|11511.15|11511.15|11511.15|11511.15|11511.15|11511.15|0
1644238310000|2022-02-07 12:51:50|11510.17|11510.17|11510.17|11510.17|11510.17|11510.17|11510.17|11510.17|0
1644238320000|2022-02-07 12:52:00|11510.32|11510.32|11509.92|11509.92|11510.56|11510.56|11509.92|11509.92|0
1644238330000|2022-02-07 12:52:10|11509.74|11509.74|11509.74|11509.74|11509.74|11509.74|11509.74|11509.74|0
1644238370000|2022-02-07 12:52:50|11509.99|11509.99|11509.99|11509.99|11509.99|11509.99|11509.99|11509.99|0
1644238420000|2022-02-07 12:53:40|11510.42|11510.42|11510.42|11510.42|11510.42|11510.42|11510.42|11510.42|0
1644238450000|2022-02-07 12:54:10|11510.91|11510.91|11511.08|11511.08|11511.08|11511.08|11510.91|11510.91|0
1644238470000|2022-02-07 12:54:30|11512.06|11512.06|11511.66|11511.66|11512.06|11512.06|11511.66|11511.66|0
1644238490000|2022-02-07 12:54:50|11511.89|11511.89|11511.89|11511.89|11511.89|11511.89|11511.89|11511.89|0
1644238520000|2022-02-07 12:55:20|11511.73|11511.73|11511.73|11511.73|11511.73|11511.73|11511.73|11511.73|0
1644238550000|2022-02-07 12:55:50|11512.04|11512.04|11512.04|11512.04|11512.04|11512.04|11512.04|11512.04|0
1644238570000|2022-02-07 12:56:10|11512.21|11512.21|11512.45|11512.45|11512.45|11512.45|11512.21|11512.21|0
1644238620000|2022-02-07 12:57:00|11512.57|11512.57|11512.57|11512.57|11512.57|11512.57|11512.57|11512.57|0
1644238660000|2022-02-07 12:57:40|11512.91|11512.91|11512.91|11512.91|11512.91|11512.91|11512.91|11512.91|0
1644238670000|2022-02-07 12:57:50|11511.93|11511.93|11512.91|11512.91|11512.91|11512.91|11511.93|11511.93|0
1644238680000|2022-02-07 12:58:00|11512.51|11512.51|11512.51|11512.51|11512.51|11512.51|11512.51|11512.51|0
1644238690000|2022-02-07 12:58:10|11512.25|11512.25|11512.25|11512.25|11512.25|11512.25|11512.25|11512.25|0
1644238710000|2022-02-07 12:58:30|11512.38|11512.38|11512.17|11512.17|11512.38|11512.38|11512.17|11512.17|0
1644238730000|2022-02-07 12:58:50|11512.29|11512.29|11512.29|11512.29|11512.29|11512.29|11512.29|11512.29|0
1644238740000|2022-02-07 12:59:00|11512.83|11512.83|11512.83|11512.83|11512.83|11512.83|11512.83|11512.83|0
1644238750000|2022-02-07 12:59:10|11513.18|11513.18|11514.15|11514.15|11514.15|11514.15|11513.18|11513.18|0
1644238770000|2022-02-07 12:59:30|11513.63|11513.63|11513.63|11513.63|11513.63|11513.63|11513.63|11513.63|0
1644238780000|2022-02-07 12:59:40|11513.48|11513.48|11513.24|11513.24|11513.48|11513.48|11513.24|11513.24|0
1644238790000|2022-02-07 12:59:50|11512.84|11512.84|11512.72|11512.72|11512.84|11512.84|11512.72|11512.72|0
1644238800000|2022-02-07 13:00:00|11511.53|11511.53|11509.86|11509.86|11511.53|11511.53|11508.88|11508.88|0
1644238820000|2022-02-07 13:00:20|11510.21|11510.21|11510.21|11510.21|11510.21|11510.21|11510.21|11510.21|0
1644238830000|2022-02-07 13:00:30|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|0
1644238840000|2022-02-07 13:00:40|11511|11511|11511|11511|11511|11511|11511|11511|0
1644238860000|2022-02-07 13:01:00|11512.19|11512.19|11512.19|11512.19|11512.19|11512.19|11512.19|11512.19|0
1644238900000|2022-02-07 13:01:40|11512.59|11512.59|11516.36|11516.36|11516.36|11516.36|11512.59|11512.59|0
1644238910000|2022-02-07 13:01:50|11516.24|11516.24|11515.94|11515.94|11516.24|11516.24|11515.94|11515.94|0
1644238980000|2022-02-07 13:03:00|11515.59|11515.59|11515.59|11515.59|11515.59|11515.59|11515.59|11515.59|0
1644239000000|2022-02-07 13:03:20|11515.48|11515.48|11515.48|11515.48|11515.48|11515.48|11515.48|11515.48|0
1644239030000|2022-02-07 13:03:50|11515.27|11515.27|11515.27|11515.27|11515.27|11515.27|11515.27|11515.27|0
1644239040000|2022-02-07 13:04:00|11515.48|11515.48|11517.44|11517.44|11517.44|11517.44|11515.48|11515.48|0
1644239070000|2022-02-07 13:04:30|11517.79|11517.79|11519.95|11519.95|11519.95|11519.95|11517.79|11517.79|0
1644239080000|2022-02-07 13:04:40|11520.35|11520.35|11522.53|11522.53|11523.03|11523.03|11520.35|11520.35|0
1644239090000|2022-02-07 13:04:50|11522.77|11522.77|11524.14|11524.14|11524.14|11524.14|11522.77|11522.77|0
1644239100000|2022-02-07 13:05:00|11524.61|11524.61|11524.61|11524.61|11524.61|11524.61|11524.61|11524.61|0
1644239130000|2022-02-07 13:05:30|11524.4|11524.4|11525.38|11525.38|11525.38|11525.38|11524.4|11524.4|0
1644239180000|2022-02-07 13:06:20|11525.73|11525.73|11523.92|11523.92|11525.88|11525.88|11523.92|11523.92|0
1644239190000|2022-02-07 13:06:30|11524.9|11524.9|11525.88|11525.88|11525.88|11525.88|11524.9|11524.9|0
1644239230000|2022-02-07 13:07:10|11527.07|11527.07|11527.07|11527.07|11527.07|11527.07|11527.07|11527.07|0
1644239240000|2022-02-07 13:07:20|11527.31|11527.31|11527.31|11527.31|11527.31|11527.31|11527.31|11527.31|0
1644239260000|2022-02-07 13:07:40|11527.71|11527.71|11528.69|11528.69|11528.69|11528.69|11527.71|11527.71|0
1644239270000|2022-02-07 13:07:50|11529.21|11529.21|11529.21|11529.21|11529.21|11529.21|11529.21|11529.21|0
1644239280000|2022-02-07 13:08:00|11530.19|11530.19|11533.8|11533.8|11533.8|11533.8|11530.19|11530.19|0
1644239290000|2022-02-07 13:08:10|11533.57|11533.57|11534.24|11534.24|11534.24|11534.24|11533.57|11533.57|0
1644239310000|2022-02-07 13:08:30|11534.17|11534.17|11533.79|11533.79|11534.17|11534.17|11533.79|11533.79|0
1644239320000|2022-02-07 13:08:40|11533.36|11533.36|11533.29|11533.29|11533.36|11533.36|11533.29|11533.29|0
1644239340000|2022-02-07 13:09:00|11535.25|11535.25|11535.94|11535.94|11536.28|11536.28|11535.25|11535.25|0
1644239350000|2022-02-07 13:09:10|11535.59|11535.59|11535.59|11535.59|11535.59|11535.59|11535.59|11535.59|0
1644239390000|2022-02-07 13:09:50|11534.82|11534.82|11534.82|11534.82|11534.82|11534.82|11534.82|11534.82|0
1644239400000|2022-02-07 13:10:00|11535.03|11535.03|11533.84|11533.84|11535.03|11535.03|11533.84|11533.84|0
1644239420000|2022-02-07 13:10:20|11534.82|11534.82|11534.82|11534.82|11534.82|11534.82|11534.82|11534.82|0
1644239460000|2022-02-07 13:11:00|11535.03|11535.03|11534.91|11534.91|11535.03|11535.03|11534.91|11534.91|0
1644239470000|2022-02-07 13:11:10|11535.89|11535.89|11535.89|11535.89|11535.89|11535.89|11535.89|11535.89|0
1644239480000|2022-02-07 13:11:20|11535.73|11535.73|11535.94|11535.94|11535.94|11535.94|11534.75|11534.75|0
1644239500000|2022-02-07 13:11:40|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|0
1644239520000|2022-02-07 13:12:00|11533.98|11533.98|11533.5|11533.5|11533.98|11533.98|11533.5|11533.5|0
1644239530000|2022-02-07 13:12:10|11533.35|11533.35|11533.19|11533.19|11533.35|11533.35|11533.19|11533.19|0
1644239550000|2022-02-07 13:12:30|11533.41|11533.41|11533.65|11533.65|11533.65|11533.65|11533.19|11533.19|0
1644239580000|2022-02-07 13:13:00|11534.63|11534.63|11534.63|11534.63|11534.63|11534.63|11534.63|11534.63|0
1644239590000|2022-02-07 13:13:10|11534.7|11534.7|11534.86|11534.86|11534.86|11534.86|11534.7|11534.7|0
1644239610000|2022-02-07 13:13:30|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|0
1644239690000|2022-02-07 13:14:50|11533.15|11533.15|11533.15|11533.15|11533.15|11533.15|11533.15|11533.15|0
1644239700000|2022-02-07 13:15:00|11532.94|11532.94|11532.94|11532.94|11532.94|11532.94|11532.94|11532.94|0
1644239710000|2022-02-07 13:15:10|11532.82|11532.82|11532.52|11532.52|11532.94|11532.94|11532.52|11532.52|0
1644239730000|2022-02-07 13:15:30|11531.54|11531.54|11531.54|11531.54|11531.54|11531.54|11531.54|11531.54|0
1644239750000|2022-02-07 13:15:50|11531.62|11531.62|11531.62|11531.62|11531.62|11531.62|11531.62|11531.62|0
1644239760000|2022-02-07 13:16:00|11531.4|11531.4|11530.98|11530.98|11531.4|11531.4|11530.98|11530.98|0
1644239830000|2022-02-07 13:17:10|11530|11530|11530|11530|11530|11530|11530|11530|0
1644239850000|2022-02-07 13:17:30|11529.77|11529.77|11529.85|11529.85|11529.85|11529.85|11529.77|11529.77|0
1644239880000|2022-02-07 13:18:00|11527.89|11527.89|11528.55|11528.55|11528.95|11528.95|11527.89|11527.89|0
1644239930000|2022-02-07 13:18:50|11528.76|11528.76|11528.76|11528.76|11528.76|11528.76|11528.76|11528.76|0
1644239940000|2022-02-07 13:19:00|11529.95|11529.95|11529.95|11529.95|11529.95|11529.95|11529.95|11529.95|0
1644239950000|2022-02-07 13:19:10|11528.76|11528.76|11528.76|11528.76|11528.76|11528.76|11528.76|11528.76|0
1644239960000|2022-02-07 13:19:20|11529.95|11529.95|11529.95|11529.95|11529.95|11529.95|11529.95|11529.95|0
1644239970000|2022-02-07 13:19:30|11529.82|11529.82|11528.84|11528.84|11529.82|11529.82|11528.84|11528.84|0
1644240000000|2022-02-07 13:20:00|11528.8|11528.8|11528.8|11528.8|11528.8|11528.8|11528.8|11528.8|0
1644240040000|2022-02-07 13:20:40|11529.78|11529.78|11532.76|11532.76|11532.76|11532.76|11529.78|11529.78|0
1644240060000|2022-02-07 13:21:00|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|0
1644240070000|2022-02-07 13:21:10|11533.26|11533.26|11533.26|11533.26|11533.26|11533.26|11533.26|11533.26|0
1644240100000|2022-02-07 13:21:40|11534.45|11534.45|11534.45|11534.45|11534.45|11534.45|11534.45|11534.45|0
1644240120000|2022-02-07 13:22:00|11534.66|11534.66|11534.66|11534.66|11534.66|11534.66|11534.66|11534.66|0
1644240150000|2022-02-07 13:22:30|11534.23|11534.23|11534.23|11534.23|11534.23|11534.23|11534.23|11534.23|0
1644240160000|2022-02-07 13:22:40|11534.44|11534.44|11534.44|11534.44|11534.44|11534.44|11534.44|11534.44|0
1644240170000|2022-02-07 13:22:50|11534.65|11534.65|11534.65|11534.65|11534.65|11534.65|11534.65|11534.65|0
1644240180000|2022-02-07 13:23:00|11534.44|11534.44|11534.75|11534.75|11534.96|11534.96|11534.44|11534.44|0
1644240190000|2022-02-07 13:23:10|11535.01|11535.01|11535.01|11535.01|11535.01|11535.01|11535.01|11535.01|0
1644240230000|2022-02-07 13:23:50|11533.83|11533.83|11533.83|11533.83|11533.83|11533.83|11533.83|11533.83|0
1644240240000|2022-02-07 13:24:00|11533.71|11533.71|11532.74|11532.74|11533.71|11533.71|11532.74|11532.74|0
1644240250000|2022-02-07 13:24:10|11531.76|11531.76|11531.09|11531.09|11531.76|11531.76|11530.05|11530.05|0
1644240260000|2022-02-07 13:24:20|11530.97|11530.97|11530.85|11530.85|11530.97|11530.97|11530.85|11530.85|0
1644240270000|2022-02-07 13:24:30|11532.03|11532.03|11532.03|11532.03|11532.03|11532.03|11532.03|11532.03|0
1644240290000|2022-02-07 13:24:50|11533.01|11533.01|11533.01|11533.01|11533.01|11533.01|11533.01|11533.01|0
1644240300000|2022-02-07 13:25:00|11533.13|11533.13|11533.13|11533.13|11533.13|11533.13|11533.13|11533.13|0
1644240310000|2022-02-07 13:25:10|11533.59|11533.59|11533.59|11533.59|11533.59|11533.59|11533.59|11533.59|0
1644240320000|2022-02-07 13:25:20|11533.47|11533.47|11532.95|11532.95|11533.59|11533.59|11532.95|11532.95|0
1644240410000|2022-02-07 13:26:50|11531.97|11531.97|11530.51|11530.51|11531.97|11531.97|11530.51|11530.51|0
1644240420000|2022-02-07 13:27:00|11530.36|11530.36|11530.15|11530.15|11530.36|11530.36|11530.15|11530.15|0
1644240490000|2022-02-07 13:28:10|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|0
1644240560000|2022-02-07 13:29:20|11531.16|11531.16|11531.16|11531.16|11531.16|11531.16|11531.16|11531.16|0
1644240590000|2022-02-07 13:29:50|11530.77|11530.77|11529.79|11529.79|11530.77|11530.77|11528.81|11528.81|0
1644240610000|2022-02-07 13:30:10|11530|11530|11530.21|11530.21|11530.21|11530.21|11530|11530|0
1644240640000|2022-02-07 13:30:40|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|0
1644240650000|2022-02-07 13:30:50|11528.51|11528.51|11528.13|11528.13|11528.51|11528.51|11527.79|11527.79|0
1644240660000|2022-02-07 13:31:00|11528|11528|11527.8|11527.8|11528|11528|11527.8|11527.8|0
1644240670000|2022-02-07 13:31:10|11527.67|11527.67|11527.55|11527.55|11527.67|11527.67|11527.55|11527.55|0
1644240680000|2022-02-07 13:31:20|11527.43|11527.43|11527.04|11527.04|11527.43|11527.43|11527.04|11527.04|0
1644240690000|2022-02-07 13:31:30|11527.17|11527.17|11527.04|11527.04|11527.17|11527.17|11527.04|11527.04|0
1644240700000|2022-02-07 13:31:40|11526.88|11526.88|11525.52|11525.52|11527.04|11527.04|11525.52|11525.52|0
1644240710000|2022-02-07 13:31:50|11525.26|11525.26|11524.76|11524.76|11525.26|11525.26|11524.76|11524.76|0
1644240720000|2022-02-07 13:32:00|11524.89|11524.89|11524.89|11524.89|11524.89|11524.89|11524.89|11524.89|0
1644240730000|2022-02-07 13:32:10|11525.01|11525.01|11524.43|11524.43|11525.01|11525.01|11524.22|11524.22|0
1644240740000|2022-02-07 13:32:20|11523.24|11523.24|11522.26|11522.26|11523.24|11523.24|11522.26|11522.26|0
1644240750000|2022-02-07 13:32:30|11522.02|11522.02|11522.02|11522.02|11522.02|11522.02|11522.02|11522.02|0
1644240760000|2022-02-07 13:32:40|11521.89|11521.89|11521.89|11521.89|11521.89|11521.89|11521.89|11521.89|0
1644240830000|2022-02-07 13:33:50|11522.11|11522.11|11521.95|11521.95|11522.11|11522.11|11521.95|11521.95|0
1644240860000|2022-02-07 13:34:20|11521.6|11521.6|11521.5|11521.5|11521.6|11521.6|11521.5|11521.5|0
1644240870000|2022-02-07 13:34:30|11521.11|11521.11|11519.23|11519.23|11521.11|11521.11|11519.15|11519.15|0
1644240890000|2022-02-07 13:34:50|11519.08|11519.08|11518.82|11518.82|11519.15|11519.15|11518.82|11518.82|0
1644240900000|2022-02-07 13:35:00|11518.65|11518.65|11517.55|11517.55|11518.65|11518.65|11517.55|11517.55|0
1644240910000|2022-02-07 13:35:10|11517.34|11517.34|11517.79|11517.79|11517.79|11517.79|11517.13|11517.13|0
1644240920000|2022-02-07 13:35:20|11517.62|11517.62|11517.62|11517.62|11517.62|11517.62|11517.62|11517.62|0
1644240930000|2022-02-07 13:35:30|11518.81|11518.81|11521.18|11521.18|11521.18|11521.18|11518.81|11518.81|0
1644240940000|2022-02-07 13:35:40|11521.26|11521.26|11521.02|11521.02|11521.26|11521.26|11521.02|11521.02|0
1644240950000|2022-02-07 13:35:50|11524.93|11524.93|11525.1|11525.1|11525.1|11525.1|11524.93|11524.93|0
1644240960000|2022-02-07 13:36:00|11525.5|11525.5|11525.69|11525.69|11525.9|11525.9|11525.5|11525.5|0
1644241020000|2022-02-07 13:37:00|11525.76|11525.76|11525.76|11525.76|11525.76|11525.76|11525.76|11525.76|0
1644241040000|2022-02-07 13:37:20|11525.55|11525.55|11525.55|11525.55|11525.55|11525.55|11525.55|11525.55|0
1644241060000|2022-02-07 13:37:40|11525.34|11525.34|11525.34|11525.34|11525.34|11525.34|11525.34|11525.34|0
1644241080000|2022-02-07 13:38:00|11525.06|11525.06|11525.06|11525.06|11525.06|11525.06|11525.06|11525.06|0
1644241090000|2022-02-07 13:38:10|11523.1|11523.1|11523.1|11523.1|11523.1|11523.1|11523.1|11523.1|0
1644241100000|2022-02-07 13:38:20|11522.67|11522.67|11522.75|11522.75|11522.75|11522.75|11522.67|11522.67|0
1644241110000|2022-02-07 13:38:30|11522.88|11522.88|11522.88|11522.88|11522.88|11522.88|11522.88|11522.88|0
1644241140000|2022-02-07 13:39:00|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|0
1644241180000|2022-02-07 13:39:40|11523.09|11523.09|11523.09|11523.09|11523.09|11523.09|11523.09|11523.09|0
1644241190000|2022-02-07 13:39:50|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|11524.07|0
1644241210000|2022-02-07 13:40:10|11524.77|11524.77|11524.77|11524.77|11524.77|11524.77|11524.77|11524.77|0
1644241220000|2022-02-07 13:40:20|11524.6|11524.6|11524.68|11524.68|11524.68|11524.68|11524.6|11524.6|0
1644241230000|2022-02-07 13:40:30|11523.49|11523.49|11522.31|11522.31|11523.49|11523.49|11522.31|11522.31|0
1644241240000|2022-02-07 13:40:40|11521.91|11521.91|11521.91|11521.91|11521.91|11521.91|11521.91|11521.91|0
1644241280000|2022-02-07 13:41:20|11521.79|11521.79|11521.79|11521.79|11521.79|11521.79|11521.79|11521.79|0
1644241290000|2022-02-07 13:41:30|11521.44|11521.44|11521.14|11521.14|11521.48|11521.48|11521.1|11521.1|0
1644241330000|2022-02-07 13:42:10|11521.38|11521.38|11521.38|11521.38|11521.38|11521.38|11521.38|11521.38|0
1644241340000|2022-02-07 13:42:20|11520.98|11520.98|11521.23|11521.23|11521.23|11521.23|11520.83|11520.83|0
1644241370000|2022-02-07 13:42:50|11522.41|11522.41|11522.41|11522.41|11522.41|11522.41|11522.41|11522.41|0
1644241380000|2022-02-07 13:43:00|11522.83|11522.83|11522.83|11522.83|11522.83|11522.83|11522.83|11522.83|0
1644241400000|2022-02-07 13:43:20|11522.43|11522.43|11522.43|11522.43|11522.43|11522.43|11522.43|11522.43|0
1644241410000|2022-02-07 13:43:30|11523.41|11523.41|11522.43|11522.43|11523.41|11523.41|11522.43|11522.43|0
1644241420000|2022-02-07 13:43:40|11522.31|11522.31|11521.52|11521.52|11522.31|11522.31|11521.52|11521.52|0
1644241430000|2022-02-07 13:43:50|11522.5|11522.5|11522.5|11522.5|11522.5|11522.5|11522.5|11522.5|0
1644241440000|2022-02-07 13:44:00|11522.18|11522.18|11522.18|11522.18|11522.18|11522.18|11522.18|11522.18|0
1644241450000|2022-02-07 13:44:10|11522.02|11522.02|11521.85|11521.85|11522.02|11522.02|11521.85|11521.85|0
1644241470000|2022-02-07 13:44:30|11521.65|11521.65|11521.65|11521.65|11521.65|11521.65|11521.65|11521.65|0
1644241480000|2022-02-07 13:44:40|11522.05|11522.05|11522.85|11522.85|11522.85|11522.85|11522.05|11522.05|0
1644241500000|2022-02-07 13:45:00|11523.05|11523.05|11523.05|11523.05|11523.05|11523.05|11523.05|11523.05|0
1644241550000|2022-02-07 13:45:50|11522.07|11522.07|11522.07|11522.07|11522.07|11522.07|11522.07|11522.07|0
1644241560000|2022-02-07 13:46:00|11521.68|11521.68|11521.12|11521.12|11521.68|11521.68|11521.12|11521.12|0
1644241570000|2022-02-07 13:46:10|11520.97|11520.97|11520.97|11520.97|11520.97|11520.97|11520.97|11520.97|0
1644241580000|2022-02-07 13:46:20|11520.57|11520.57|11520.57|11520.57|11520.57|11520.57|11520.57|11520.57|0
1644241610000|2022-02-07 13:46:50|11519.59|11519.59|11521.92|11521.92|11524.01|11524.01|11519.59|11519.59|0
1644241620000|2022-02-07 13:47:00|11522.55|11522.55|11521.45|11521.45|11522.76|11522.76|11521.45|11521.45|0
1644241640000|2022-02-07 13:47:20|11521.85|11521.85|11519.89|11519.89|11521.85|11521.85|11519.89|11519.89|0
1644241650000|2022-02-07 13:47:30|11519.68|11519.68|11519.47|11519.47|11519.68|11519.68|11519.47|11519.47|0
1644241660000|2022-02-07 13:47:40|11519.68|11519.68|11522.29|11522.29|11522.29|11522.29|11519.68|11519.68|0
1644241670000|2022-02-07 13:47:50|11522.5|11522.5|11523.16|11523.16|11523.56|11523.56|11522.5|11522.5|0
1644241680000|2022-02-07 13:48:00|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|0
1644241690000|2022-02-07 13:48:10|11522.55|11522.55|11522.55|11522.55|11522.55|11522.55|11522.55|11522.55|0
1644241700000|2022-02-07 13:48:20|11521.71|11521.71|11522.34|11522.34|11522.34|11522.34|11521.71|11521.71|0
1644241740000|2022-02-07 13:49:00|11521.92|11521.92|11522.13|11522.13|11522.13|11522.13|11521.92|11521.92|0
1644241750000|2022-02-07 13:49:10|11522.25|11522.25|11522.25|11522.25|11522.25|11522.25|11522.25|11522.25|0
1644241760000|2022-02-07 13:49:20|11522.38|11522.38|11521.82|11521.82|11523.01|11523.01|11521.82|11521.82|0
1644241770000|2022-02-07 13:49:30|11523.01|11523.01|11523.01|11523.01|11523.01|11523.01|11523.01|11523.01|0
1644241780000|2022-02-07 13:49:40|11523.06|11523.06|11524.04|11524.04|11524.04|11524.04|11523.06|11523.06|0
1644241790000|2022-02-07 13:49:50|11524.17|11524.17|11524.17|11524.17|11524.17|11524.17|11524.17|11524.17|0
1644241800000|2022-02-07 13:50:00|11524.02|11524.02|11524.02|11524.02|11524.02|11524.02|11524.02|11524.02|0
1644241830000|2022-02-07 13:50:30|11523.22|11523.22|11521.84|11521.84|11523.22|11523.22|11521.84|11521.84|0
1644241870000|2022-02-07 13:51:10|11521.63|11521.63|11521.63|11521.63|11521.84|11521.84|11521.42|11521.42|0
1644241890000|2022-02-07 13:51:30|11521.84|11521.84|11521.84|11521.84|11521.84|11521.84|11521.84|11521.84|0
1644241920000|2022-02-07 13:52:00|11521.96|11521.96|11521.54|11521.54|11521.96|11521.96|11521.54|11521.54|0
1644241940000|2022-02-07 13:52:20|11521.31|11521.31|11521.24|11521.24|11521.31|11521.31|11521.24|11521.24|0
1644241960000|2022-02-07 13:52:40|11521.2|11521.2|11519.99|11519.99|11521.2|11521.2|11519.99|11519.99|0
1644241970000|2022-02-07 13:52:50|11519.19|11519.19|11519.59|11519.59|11519.59|11519.59|11519.19|11519.19|0
1644241980000|2022-02-07 13:53:00|11519.19|11519.19|11519.33|11519.33|11519.33|11519.33|11519.12|11519.12|0
1644242000000|2022-02-07 13:53:20|11519.21|11519.21|11518.6|11518.6|11519.21|11519.21|11518.6|11518.6|0
1644242010000|2022-02-07 13:53:30|11518.2|11518.2|11517.8|11517.8|11518.44|11518.44|11517.8|11517.8|0
1644242020000|2022-02-07 13:53:40|11518.22|11518.22|11518.44|11518.44|11518.44|11518.44|11518.01|11518.01|0
1644242030000|2022-02-07 13:53:50|11518.22|11518.22|11518.31|11518.31|11518.44|11518.44|11518.22|11518.22|0
1644242060000|2022-02-07 13:54:20|11518.1|11518.1|11518.1|11518.1|11518.1|11518.1|11518.1|11518.1|0
1644242070000|2022-02-07 13:54:30|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|0
1644242080000|2022-02-07 13:54:40|11517.94|11517.94|11517.94|11517.94|11517.94|11517.94|11517.94|11517.94|0
1644242100000|2022-02-07 13:55:00|11518.18|11518.18|11518.18|11518.18|11518.18|11518.18|11518.18|11518.18|0
1644242110000|2022-02-07 13:55:10|11519.95|11519.95|11519.13|11519.13|11519.95|11519.95|11519.13|11519.13|0
1644242120000|2022-02-07 13:55:20|11518.73|11518.73|11518.73|11518.73|11518.73|11518.73|11518.73|11518.73|0
1644242130000|2022-02-07 13:55:30|11519.67|11519.67|11519.67|11519.67|11519.67|11519.67|11519.67|11519.67|0
1644242140000|2022-02-07 13:55:40|11519.27|11519.27|11519.04|11519.04|11519.27|11519.27|11519.04|11519.04|0
1644242150000|2022-02-07 13:55:50|11520.02|11520.02|11520.02|11520.02|11520.02|11520.02|11520.02|11520.02|0
1644242160000|2022-02-07 13:56:00|11519.78|11519.78|11519.78|11519.78|11519.78|11519.78|11519.78|11519.78|0
1644242170000|2022-02-07 13:56:10|11521.74|11521.74|11521.74|11521.74|11521.74|11521.74|11521.74|11521.74|0
1644242210000|2022-02-07 13:56:50|11519.78|11519.78|11519.78|11519.78|11519.78|11519.78|11519.78|11519.78|0
1644242220000|2022-02-07 13:57:00|11519.73|11519.73|11519.73|11519.73|11519.73|11519.73|11519.73|11519.73|0
1644242240000|2022-02-07 13:57:20|11519.68|11519.68|11519.89|11519.89|11519.89|11519.89|11519.68|11519.68|0
1644242260000|2022-02-07 13:57:40|11520.1|11520.1|11519.98|11519.98|11520.1|11520.1|11519.98|11519.98|0
1644242290000|2022-02-07 13:58:10|11519.34|11519.34|11518.5|11518.5|11519.34|11519.34|11518.5|11518.5|0
1644242300000|2022-02-07 13:58:20|11519.48|11519.48|11520.66|11520.66|11520.66|11520.66|11519.48|11519.48|0
1644242310000|2022-02-07 13:58:30|11521.85|11521.85|11521.85|11521.85|11521.85|11521.85|11521.85|11521.85|0
1644242360000|2022-02-07 13:59:20|11521.68|11521.68|11521.68|11521.68|11521.68|11521.68|11521.68|11521.68|0
1644242390000|2022-02-07 13:59:50|11521.89|11521.89|11522.22|11522.22|11522.22|11522.22|11521.7|11521.7|0
1644242400000|2022-02-07 14:00:00|11524.18|11524.18|11524.18|11524.18|11524.18|11524.18|11524.18|11524.18|0
1644242410000|2022-02-07 14:00:10|11528.71|11528.71|11525.98|11525.98|11528.92|11528.92|11525.98|11525.98|0
1644242420000|2022-02-07 14:00:20|11526.1|11526.1|11526.4|11526.4|11526.4|11526.4|11526.1|11526.1|0
1644242430000|2022-02-07 14:00:30|11526.55|11526.55|11526.32|11526.32|11526.82|11526.82|11526.32|11526.32|0
1644242440000|2022-02-07 14:00:40|11525.14|11525.14|11525.14|11525.14|11525.14|11525.14|11525.14|11525.14|0
1644242470000|2022-02-07 14:01:10|11523.95|11523.95|11522.77|11522.77|11523.95|11523.95|11522.77|11522.77|0
1644242480000|2022-02-07 14:01:20|11522.37|11522.37|11522.37|11522.37|11522.37|11522.37|11522.37|11522.37|0
1644242490000|2022-02-07 14:01:30|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|0
1644242510000|2022-02-07 14:01:50|11522.52|11522.52|11521.34|11521.34|11522.52|11522.52|11521.34|11521.34|0
1644242530000|2022-02-07 14:02:10|11521.6|11521.6|11521.12|11521.12|11521.6|11521.6|11521.12|11521.12|0
1644242540000|2022-02-07 14:02:20|11521.25|11521.25|11521|11521|11521.25|11521.25|11521|11521|0
1644242550000|2022-02-07 14:02:30|11521.39|11521.39|11521.39|11521.39|11521.39|11521.39|11521.39|11521.39|0
1644242560000|2022-02-07 14:02:40|11522.37|11522.37|11522.37|11522.37|11522.37|11522.37|11522.37|11522.37|0
1644242570000|2022-02-07 14:02:50|11522.89|11522.89|11523.23|11523.23|11523.23|11523.23|11522.89|11522.89|0
1644242580000|2022-02-07 14:03:00|11523.16|11523.16|11523.08|11523.08|11523.16|11523.16|11523.08|11523.08|0
1644242600000|2022-02-07 14:03:20|11523.5|11523.5|11523.5|11523.5|11523.5|11523.5|11523.5|11523.5|0
1644242620000|2022-02-07 14:03:40|11525.46|11525.46|11525.19|11525.19|11525.81|11525.81|11525.12|11525.12|0
1644242630000|2022-02-07 14:03:50|11525.54|11525.54|11525.54|11525.54|11525.54|11525.54|11525.54|11525.54|0
1644242640000|2022-02-07 14:04:00|11525.66|11525.66|11525.52|11525.52|11525.92|11525.92|11525.52|11525.52|0
1644242650000|2022-02-07 14:04:10|11525.83|11525.83|11525.88|11525.88|11525.88|11525.88|11525.68|11525.68|0
1644242660000|2022-02-07 14:04:20|11526.68|11526.68|11526.37|11526.37|11526.68|11526.68|11526.37|11526.37|0
1644242670000|2022-02-07 14:04:30|11526.29|11526.29|11526.57|11526.57|11526.57|11526.57|11526.29|11526.29|0
1644242680000|2022-02-07 14:04:40|11526.78|11526.78|11526.78|11526.78|11526.78|11526.78|11526.78|11526.78|0
1644242690000|2022-02-07 14:04:50|11527.18|11527.18|11527.33|11527.33|11527.33|11527.33|11527.18|11527.18|0
1644242700000|2022-02-07 14:05:00|11527.48|11527.48|11528.46|11528.46|11528.46|11528.46|11527.48|11527.48|0
1644242730000|2022-02-07 14:05:30|11528.34|11528.34|11528.34|11528.34|11528.34|11528.34|11528.34|11528.34|0
1644242760000|2022-02-07 14:06:00|11528.57|11528.57|11528.64|11528.64|11528.64|11528.64|11528.57|11528.57|0
1644242770000|2022-02-07 14:06:10|11529.05|11529.05|11529.05|11529.05|11529.05|11529.05|11529.05|11529.05|0
1644242780000|2022-02-07 14:06:20|11528.84|11528.84|11528.84|11528.84|11528.84|11528.84|11528.84|11528.84|0
1644242810000|2022-02-07 14:06:50|11529.05|11529.05|11529.85|11529.85|11529.85|11529.85|11528.87|11528.87|0
1644242830000|2022-02-07 14:07:10|11530.15|11530.15|11530.15|11530.15|11530.15|11530.15|11530.15|11530.15|0
1644242840000|2022-02-07 14:07:20|11530.03|11530.03|11530.42|11530.42|11530.81|11530.81|11530.03|11530.03|0
1644242850000|2022-02-07 14:07:30|11530.63|11530.63|11530.63|11530.63|11530.63|11530.63|11530.63|11530.63|0
1644242880000|2022-02-07 14:08:00|11530.42|11530.42|11530.26|11530.26|11530.42|11530.42|11530.26|11530.26|0
1644242910000|2022-02-07 14:08:30|11529.28|11529.28|11529.16|11529.16|11529.28|11529.28|11529.14|11529.14|0
1644242920000|2022-02-07 14:08:40|11528.81|11528.81|11528.81|11528.81|11528.81|11528.81|11528.81|11528.81|0
1644242930000|2022-02-07 14:08:50|11528.9|11528.9|11528.9|11528.9|11528.9|11528.9|11528.9|11528.9|0
1644242940000|2022-02-07 14:09:00|11528.5|11528.5|11528.5|11528.5|11528.5|11528.5|11528.5|11528.5|0
1644242950000|2022-02-07 14:09:10|11527.32|11527.32|11528.34|11528.34|11528.34|11528.34|11527.32|11527.32|0
1644242960000|2022-02-07 14:09:20|11528.76|11528.76|11528.76|11528.76|11528.76|11528.76|11528.76|11528.76|0
1644242970000|2022-02-07 14:09:30|11529.02|11529.02|11529.71|11529.71|11529.71|11529.71|11529.02|11529.02|0
1644242980000|2022-02-07 14:09:40|11529.75|11529.75|11529.75|11529.75|11529.75|11529.75|11529.75|11529.75|0
1644242990000|2022-02-07 14:09:50|11531.71|11531.71|11531.71|11531.71|11531.71|11531.71|11531.71|11531.71|0
1644243010000|2022-02-07 14:10:10|11531.31|11531.31|11530.91|11530.91|11531.31|11531.31|11530.91|11530.91|0
1644243040000|2022-02-07 14:10:40|11531.15|11531.15|11531.48|11531.48|11531.48|11531.48|11531.15|11531.15|0
1644243050000|2022-02-07 14:10:50|11530.5|11530.5|11532.03|11532.03|11532.03|11532.03|11530.5|11530.5|0
1644243060000|2022-02-07 14:11:00|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|0
1644243080000|2022-02-07 14:11:20|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|0
1644243130000|2022-02-07 14:12:10|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|0
1644243140000|2022-02-07 14:12:20|11530.48|11530.48|11530.48|11530.48|11530.48|11530.48|11530.48|11530.48|0
1644243160000|2022-02-07 14:12:40|11530.64|11530.64|11530.64|11530.64|11530.64|11530.64|11530.64|11530.64|0
1644243170000|2022-02-07 14:12:50|11530.3|11530.3|11530.3|11530.3|11530.3|11530.3|11530.3|11530.3|0
1644243200000|2022-02-07 14:13:20|11530.5|11530.5|11530.5|11530.5|11530.5|11530.5|11530.5|11530.5|0
1644243210000|2022-02-07 14:13:30|11530.67|11530.67|11530.67|11530.67|11530.67|11530.67|11530.67|11530.67|0
1644243220000|2022-02-07 14:13:40|11530.55|11530.55|11530.43|11530.43|11530.67|11530.67|11530.43|11530.43|0
1644243230000|2022-02-07 14:13:50|11530.83|11530.83|11530.13|11530.13|11531.23|11531.23|11530.13|11530.13|0
1644243240000|2022-02-07 14:14:00|11531.11|11531.11|11530.87|11530.87|11531.11|11531.11|11530.87|11530.87|0
1644243250000|2022-02-07 14:14:10|11529.68|11529.68|11529.68|11529.68|11529.68|11529.68|11529.68|11529.68|0
1644243260000|2022-02-07 14:14:20|11529.16|11529.16|11529.16|11529.16|11529.16|11529.16|11529.16|11529.16|0
1644243270000|2022-02-07 14:14:30|11530.14|11530.14|11530.14|11530.14|11530.14|11530.14|11530.14|11530.14|0
1644243280000|2022-02-07 14:14:40|11530.26|11530.26|11530.26|11530.26|11530.26|11530.26|11530.26|11530.26|0
1644243290000|2022-02-07 14:14:50|11529.86|11529.86|11529.86|11529.86|11529.86|11529.86|11529.86|11529.86|0
1644243300000|2022-02-07 14:15:00|11529.65|11529.65|11529.11|11529.11|11529.65|11529.65|11529.11|11529.11|0
1644243310000|2022-02-07 14:15:10|11529.32|11529.32|11525.78|11525.78|11529.32|11529.32|11525.15|11525.15|0
1644243320000|2022-02-07 14:15:20|11525.39|11525.39|11525.39|11525.39|11525.39|11525.39|11525.39|11525.39|0
1644243330000|2022-02-07 14:15:30|11525.59|11525.59|11525.59|11525.59|11525.59|11525.59|11525.51|11525.51|0
1644243340000|2022-02-07 14:15:40|11525.44|11525.44|11525.21|11525.21|11525.44|11525.44|11525.21|11525.21|0
1644243360000|2022-02-07 14:16:00|11524.23|11524.23|11524.23|11524.23|11524.23|11524.23|11524.23|11524.23|0
1644243370000|2022-02-07 14:16:10|11524.24|11524.24|11524.13|11524.13|11524.24|11524.24|11524.13|11524.13|0
1644243380000|2022-02-07 14:16:20|11522.95|11522.95|11522.79|11522.79|11522.95|11522.95|11521.97|11521.97|0
1644243390000|2022-02-07 14:16:30|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|0
1644243440000|2022-02-07 14:17:20|11523.77|11523.77|11524.75|11524.75|11525.94|11525.94|11523.77|11523.77|0
1644243450000|2022-02-07 14:17:30|11523.77|11523.77|11522.8|11522.8|11523.77|11523.77|11522.8|11522.8|0
1644243470000|2022-02-07 14:17:50|11522.58|11522.58|11521.4|11521.4|11522.58|11522.58|11521.4|11521.4|0
1644243480000|2022-02-07 14:18:00|11521.48|11521.48|11521.48|11521.48|11521.48|11521.48|11521.48|11521.48|0
1644243490000|2022-02-07 14:18:10|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|0
1644243500000|2022-02-07 14:18:20|11520.87|11520.87|11520.65|11520.65|11520.87|11520.87|11520.65|11520.65|0
1644243530000|2022-02-07 14:18:50|11520.31|11520.31|11520.31|11520.31|11520.31|11520.31|11520.31|11520.31|0
1644243540000|2022-02-07 14:19:00|11520.08|11520.08|11520.15|11520.15|11520.15|11520.15|11520.08|11520.08|0
1644243560000|2022-02-07 14:19:20|11519.85|11519.85|11519.85|11519.85|11519.85|11519.85|11519.85|11519.85|0
1644243570000|2022-02-07 14:19:30|11519.64|11519.64|11519.54|11519.54|11519.64|11519.64|11519.54|11519.54|0
1644243590000|2022-02-07 14:19:50|11519.66|11519.66|11519.78|11519.78|11519.78|11519.78|11519.66|11519.66|0
1644243610000|2022-02-07 14:20:10|11520.96|11520.96|11522.03|11522.03|11522.15|11522.15|11520.96|11520.96|0
1644243620000|2022-02-07 14:20:20|11520.84|11520.84|11520.84|11520.84|11520.84|11520.84|11520.84|11520.84|0
1644243630000|2022-02-07 14:20:30|11520.83|11520.83|11520.83|11520.83|11520.83|11520.83|11520.83|11520.83|0
1644243660000|2022-02-07 14:21:00|11521.81|11521.81|11521.5|11521.5|11521.81|11521.81|11521.5|11521.5|0
1644243670000|2022-02-07 14:21:10|11521.35|11521.35|11521.35|11521.35|11521.35|11521.35|11521.35|11521.35|0
1644243700000|2022-02-07 14:21:40|11521.01|11521.01|11520.61|11520.61|11521.01|11521.01|11520.61|11520.61|0
1644243720000|2022-02-07 14:22:00|11520.35|11520.35|11520.35|11520.35|11520.35|11520.35|11520.35|11520.35|0
1644243730000|2022-02-07 14:22:10|11520.55|11520.55|11520.55|11520.55|11520.55|11520.55|11520.55|11520.55|0
1644243750000|2022-02-07 14:22:30|11520.67|11520.67|11517.74|11517.74|11520.67|11520.67|11517.74|11517.74|0
1644243770000|2022-02-07 14:22:50|11518.72|11518.72|11517.74|11517.74|11518.72|11518.72|11517.74|11517.74|0
1644243780000|2022-02-07 14:23:00|11517.75|11517.75|11517.33|11517.33|11518.52|11518.52|11517.33|11517.33|0
1644243790000|2022-02-07 14:23:10|11518.52|11518.52|11518.52|11518.52|11518.52|11518.52|11518.52|11518.52|0
1644243810000|2022-02-07 14:23:30|11518.72|11518.72|11519.13|11519.13|11519.13|11519.13|11518.72|11518.72|0
1644243820000|2022-02-07 14:23:40|11521.09|11521.09|11521.09|11521.09|11521.09|11521.09|11521.09|11521.09|0
1644243830000|2022-02-07 14:23:50|11521.21|11521.21|11521.21|11521.21|11521.21|11521.21|11521.21|11521.21|0
1644243840000|2022-02-07 14:24:00|11520.52|11520.52|11521.02|11521.02|11521.02|11521.02|11520.52|11520.52|0
1644243860000|2022-02-07 14:24:20|11520.67|11520.67|11520.21|11520.21|11520.67|11520.67|11520.21|11520.21|0
1644243880000|2022-02-07 14:24:40|11522.17|11522.17|11521.59|11521.59|11522.57|11522.57|11521.59|11521.59|0
1644243890000|2022-02-07 14:24:50|11521.93|11521.93|11523.46|11523.46|11523.46|11523.46|11521.93|11521.93|0
1644243910000|2022-02-07 14:25:10|11523.62|11523.62|11523.04|11523.04|11523.62|11523.62|11523.04|11523.04|0
1644243920000|2022-02-07 14:25:20|11522.06|11522.06|11522.06|11522.06|11522.06|11522.06|11522.06|11522.06|0
1644243930000|2022-02-07 14:25:30|11522.27|11522.27|11522.47|11522.47|11522.47|11522.47|11522.27|11522.27|0
1644243950000|2022-02-07 14:25:50|11522.82|11522.82|11522.82|11522.82|11522.82|11522.82|11522.82|11522.82|0
1644243960000|2022-02-07 14:26:00|11522.7|11522.7|11522.7|11522.7|11522.7|11522.7|11522.7|11522.7|0
1644243970000|2022-02-07 14:26:10|11523.22|11523.22|11521.05|11521.05|11523.22|11523.22|11521.05|11521.05|0
1644243990000|2022-02-07 14:26:30|11520.65|11520.65|11520.65|11520.65|11520.65|11520.65|11520.65|11520.65|0
1644244000000|2022-02-07 14:26:40|11520.26|11520.26|11520.26|11520.26|11520.26|11520.26|11520.26|11520.26|0
1644244020000|2022-02-07 14:27:00|11520.24|11520.24|11519.84|11519.84|11520.24|11520.24|11519.84|11519.84|0
1644244030000|2022-02-07 14:27:10|11519.58|11519.58|11519.58|11519.58|11519.58|11519.58|11519.58|11519.58|0
1644244040000|2022-02-07 14:27:20|11519.23|11519.23|11519.35|11519.35|11519.35|11519.35|11519.23|11519.23|0
1644244050000|2022-02-07 14:27:30|11519.48|11519.48|11519.48|11519.48|11519.48|11519.48|11519.48|11519.48|0
1644244070000|2022-02-07 14:27:50|11519.78|11519.78|11519.78|11519.78|11519.78|11519.78|11519.78|11519.78|0
1644244080000|2022-02-07 14:28:00|11520.04|11520.04|11520.04|11520.04|11520.04|11520.04|11520.04|11520.04|0
1644244090000|2022-02-07 14:28:10|11521.22|11521.22|11517.1|11517.1|11521.22|11521.22|11516.12|11516.12|0
1644244100000|2022-02-07 14:28:20|11518.28|11518.28|11519.26|11519.26|11519.26|11519.26|11518.28|11518.28|0
1644244130000|2022-02-07 14:28:50|11520.24|11520.24|11520.03|11520.03|11520.24|11520.24|11520.03|11520.03|0
1644244140000|2022-02-07 14:29:00|11519.91|11519.91|11519.79|11519.79|11519.91|11519.91|11519.79|11519.79|0
1644244150000|2022-02-07 14:29:10|11519.27|11519.27|11520.7|11520.7|11520.7|11520.7|11519.27|11519.27|0
1644244160000|2022-02-07 14:29:20|11521.1|11521.1|11521.28|11521.28|11521.38|11521.38|11520.98|11520.98|0
1644244190000|2022-02-07 14:29:50|11521.67|11521.67|11522.65|11522.65|11522.65|11522.65|11521.67|11521.67|0
1644244200000|2022-02-07 14:30:00|11523.63|11523.63|11524.04|11524.04|11524.29|11524.29|11522.84|11522.84|0
1644244210000|2022-02-07 14:30:10|11524.12|11524.12|11523.78|11523.78|11524.12|11524.12|11523.78|11523.78|0
1644244220000|2022-02-07 14:30:20|11523.38|11523.38|11523|11523|11523.38|11523.38|11521.66|11521.66|0
1644244230000|2022-02-07 14:30:30|11523.4|11523.4|11524.07|11524.07|11524.07|11524.07|11523.09|11523.09|0
1644244240000|2022-02-07 14:30:40|11523.86|11523.86|11522.46|11522.46|11523.86|11523.86|11522.46|11522.46|0
1644244250000|2022-02-07 14:30:50|11522.06|11522.06|11516.97|11516.97|11522.06|11522.06|11516.97|11516.97|0
1644244260000|2022-02-07 14:31:00|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|0
1644244270000|2022-02-07 14:31:10|11517.76|11517.76|11517.76|11517.76|11517.76|11517.76|11517.76|11517.76|0
1644244280000|2022-02-07 14:31:20|11517.55|11517.55|11518.53|11518.53|11518.53|11518.53|11517.55|11517.55|0
1644244290000|2022-02-07 14:31:30|11518.74|11518.74|11520.55|11520.55|11520.55|11520.55|11518.74|11518.74|0
1644244300000|2022-02-07 14:31:40|11520.67|11520.67|11521.11|11521.11|11521.11|11521.11|11520.67|11520.67|0
1644244310000|2022-02-07 14:31:50|11520.99|11520.99|11520.99|11520.99|11520.99|11520.99|11520.99|11520.99|0
1644244320000|2022-02-07 14:32:00|11520.86|11520.86|11523.23|11523.23|11523.23|11523.23|11520.86|11520.86|0
1644244330000|2022-02-07 14:32:10|11522.83|11522.83|11525.43|11525.43|11525.43|11525.43|11522.83|11522.83|0
1644244340000|2022-02-07 14:32:20|11526.41|11526.41|11526.21|11526.21|11526.41|11526.41|11526.21|11526.21|0
1644244350000|2022-02-07 14:32:30|11526.71|11526.71|11529.98|11529.98|11529.98|11529.98|11526.71|11526.71|0
1644244360000|2022-02-07 14:32:40|11529|11529|11529.33|11529.33|11529.33|11529.33|11529|11529|0
1644244370000|2022-02-07 14:32:50|11529.16|11529.16|11528.14|11528.14|11529.16|11529.16|11527.98|11527.98|0
1644244380000|2022-02-07 14:33:00|11528.16|11528.16|11527.76|11527.76|11528.16|11528.16|11527.76|11527.76|0
1644244390000|2022-02-07 14:33:10|11528.16|11528.16|11528.72|11528.72|11528.72|11528.72|11528.04|11528.04|0
1644244400000|2022-02-07 14:33:20|11527.53|11527.53|11527.41|11527.41|11527.53|11527.53|11527.41|11527.41|0
1644244410000|2022-02-07 14:33:30|11526.99|11526.99|11526.59|11526.59|11526.99|11526.99|11526.59|11526.59|0
1644244420000|2022-02-07 14:33:40|11526.38|11526.38|11523.37|11523.37|11526.38|11526.38|11523.37|11523.37|0
1644244430000|2022-02-07 14:33:50|11523.47|11523.47|11523.68|11523.68|11523.68|11523.68|11523.47|11523.47|0
1644244440000|2022-02-07 14:34:00|11523.28|11523.28|11523.16|11523.16|11523.28|11523.28|11523.16|11523.16|0
1644244450000|2022-02-07 14:34:10|11523.96|11523.96|11522|11522|11523.96|11523.96|11522|11522|0
1644244470000|2022-02-07 14:34:30|11522.31|11522.31|11522.91|11522.91|11522.91|11522.91|11522.31|11522.31|0
1644244490000|2022-02-07 14:34:50|11522.7|11522.7|11522.36|11522.36|11522.7|11522.7|11522.36|11522.36|0
1644244500000|2022-02-07 14:35:00|11522.12|11522.12|11521.37|11521.37|11522.33|11522.33|11520.37|11520.37|0
1644244520000|2022-02-07 14:35:20|11521.44|11521.44|11522.07|11522.07|11522.07|11522.07|11521.44|11521.44|0
1644244530000|2022-02-07 14:35:30|11522.1|11522.1|11523.7|11523.7|11523.7|11523.7|11521.71|11521.71|0
1644244540000|2022-02-07 14:35:40|11523.82|11523.82|11524.8|11524.8|11524.8|11524.8|11523.82|11523.82|0
1644244550000|2022-02-07 14:35:50|11525.2|11525.2|11529.26|11529.26|11529.26|11529.26|11524.94|11524.94|0
1644244560000|2022-02-07 14:36:00|11529.44|11529.44|11533.11|11533.11|11533.19|11533.19|11528.46|11528.46|0
1644244570000|2022-02-07 14:36:10|11533.29|11533.29|11534.29|11534.29|11534.64|11534.64|11533.29|11533.29|0
1644244580000|2022-02-07 14:36:20|11534.64|11534.64|11534.64|11534.64|11534.64|11534.64|11534.64|11534.64|0
1644244600000|2022-02-07 14:36:40|11534.89|11534.89|11535.29|11535.29|11535.29|11535.29|11534.89|11534.89|0
1644244610000|2022-02-07 14:36:50|11536.48|11536.48|11534.03|11534.03|11536.48|11536.48|11534.03|11534.03|0
1644244620000|2022-02-07 14:37:00|11535.8|11535.8|11535.96|11535.96|11537.38|11537.38|11535.72|11535.72|0
1644244640000|2022-02-07 14:37:20|11537.14|11537.14|11538.35|11538.35|11538.51|11538.51|11537.14|11537.14|0
1644244650000|2022-02-07 14:37:30|11538|11538|11537.66|11537.66|11538|11538|11537.66|11537.66|0
1644244660000|2022-02-07 14:37:40|11537.81|11537.81|11537.4|11537.4|11537.81|11537.81|11537.4|11537.4|0
1644244670000|2022-02-07 14:37:50|11536.42|11536.42|11536.02|11536.02|11536.42|11536.42|11536.02|11536.02|0
1644244690000|2022-02-07 14:38:10|11536.26|11536.26|11536.26|11536.26|11536.26|11536.26|11536.26|11536.26|0
1644244700000|2022-02-07 14:38:20|11536.66|11536.66|11536.82|11536.82|11536.82|11536.82|11536.66|11536.66|0
1644244710000|2022-02-07 14:38:30|11536.61|11536.61|11536.4|11536.4|11536.61|11536.61|11536.4|11536.4|0
1644244720000|2022-02-07 14:38:40|11537.03|11537.03|11537.03|11537.03|11537.03|11537.03|11537.03|11537.03|0
1644244730000|2022-02-07 14:38:50|11537.4|11537.4|11537.6|11537.6|11537.77|11537.77|11537.4|11537.4|0
1644244740000|2022-02-07 14:39:00|11537.72|11537.72|11537.28|11537.28|11537.72|11537.72|11537.11|11537.11|0
1644244750000|2022-02-07 14:39:10|11538.66|11538.66|11538.91|11538.91|11538.91|11538.91|11538.66|11538.66|0
1644244760000|2022-02-07 14:39:20|11538.86|11538.86|11542.01|11542.01|11542.01|11542.01|11538.86|11538.86|0
1644244770000|2022-02-07 14:39:30|11542.41|11542.41|11542.5|11542.5|11542.81|11542.81|11542.41|11542.41|0
1644244780000|2022-02-07 14:39:40|11542.62|11542.62|11542.62|11542.62|11542.62|11542.62|11542.62|11542.62|0
1644244790000|2022-02-07 14:39:50|11543.02|11543.02|11543.18|11543.18|11543.18|11543.18|11543.02|11543.02|0
1644244800000|2022-02-07 14:40:00|11541.22|11541.22|11541.85|11541.85|11541.85|11541.85|11540.87|11540.87|0
1644244810000|2022-02-07 14:40:10|11541.73|11541.73|11541.73|11541.73|11541.73|11541.73|11541.73|11541.73|0
1644244830000|2022-02-07 14:40:30|11540.93|11540.93|11540.93|11540.93|11540.93|11540.93|11540.93|11540.93|0
1644244850000|2022-02-07 14:40:50|11541.7|11541.7|11542.68|11542.68|11542.68|11542.68|11541.7|11541.7|0
1644244860000|2022-02-07 14:41:00|11542.86|11542.86|11543.07|11543.07|11543.07|11543.07|11542.86|11542.86|0
1644244870000|2022-02-07 14:41:10|11543.42|11543.42|11543.7|11543.7|11543.82|11543.82|11543.42|11543.42|0
1644244880000|2022-02-07 14:41:20|11545.87|11545.87|11546.97|11546.97|11546.97|11546.97|11545.87|11545.87|0
1644244890000|2022-02-07 14:41:30|11545.01|11545.01|11545.65|11545.65|11545.65|11545.65|11545.01|11545.01|0
1644244900000|2022-02-07 14:41:40|11546.84|11546.84|11546.84|11546.84|11546.84|11546.84|11546.84|11546.84|0
1644244910000|2022-02-07 14:41:50|11549.78|11549.78|11549.78|11549.78|11549.78|11549.78|11549.78|11549.78|0
1644244920000|2022-02-07 14:42:00|11549.38|11549.38|11549.38|11549.38|11549.38|11549.38|11549.38|11549.38|0
1644244930000|2022-02-07 14:42:10|11550.36|11550.36|11550.36|11550.36|11550.43|11550.43|11550.36|11550.36|0
1644244940000|2022-02-07 14:42:20|11550.15|11550.15|11552.27|11552.27|11552.27|11552.27|11550.15|11550.15|0
1644244950000|2022-02-07 14:42:30|11553.45|11553.45|11552.67|11552.67|11553.85|11553.85|11552.67|11552.67|0
1644244960000|2022-02-07 14:42:40|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|0
1644244980000|2022-02-07 14:43:00|11553.43|11553.43|11553.17|11553.17|11553.43|11553.43|11553.17|11553.17|0
1644244990000|2022-02-07 14:43:10|11554.21|11554.21|11553.63|11553.63|11554.21|11554.21|11553.23|11553.23|0
1644245000000|2022-02-07 14:43:20|11552.44|11552.44|11550.49|11550.49|11552.44|11552.44|11550.37|11550.37|0
1644245010000|2022-02-07 14:43:30|11549.31|11549.31|11548.16|11548.16|11549.31|11549.31|11548.16|11548.16|0
1644245020000|2022-02-07 14:43:40|11547.82|11547.82|11545.66|11545.66|11547.82|11547.82|11545.66|11545.66|0
1644245030000|2022-02-07 14:43:50|11544.86|11544.86|11544.86|11544.86|11544.86|11544.86|11544.86|11544.86|0
1644245040000|2022-02-07 14:44:00|11545.06|11545.06|11546.15|11546.15|11546.15|11546.15|11545.06|11545.06|0
1644245050000|2022-02-07 14:44:10|11545.45|11545.45|11544.06|11544.06|11545.45|11545.45|11544.06|11544.06|0
1644245060000|2022-02-07 14:44:20|11542.88|11542.88|11542.85|11542.85|11543.28|11543.28|11542.85|11542.85|0
1644245070000|2022-02-07 14:44:30|11542.95|11542.95|11541.85|11541.85|11542.95|11542.95|11541.85|11541.85|0
1644245080000|2022-02-07 14:44:40|11540.87|11540.87|11540.87|11540.87|11540.87|11540.87|11540.87|11540.87|0
1644245090000|2022-02-07 14:44:50|11540.48|11540.48|11540.48|11540.48|11540.48|11540.48|11540.48|11540.48|0
1644245100000|2022-02-07 14:45:00|11540.71|11540.71|11540.71|11540.71|11540.71|11540.71|11540.71|11540.71|0
1644245110000|2022-02-07 14:45:10|11541.18|11541.18|11539.87|11539.87|11541.18|11541.18|11539.87|11539.87|0
1644245120000|2022-02-07 14:45:20|11539.18|11539.18|11539.18|11539.18|11539.18|11539.18|11539.18|11539.18|0
1644245130000|2022-02-07 14:45:30|11539.03|11539.03|11539.19|11539.19|11539.19|11539.19|11539.03|11539.03|0
1644245140000|2022-02-07 14:45:40|11540.03|11540.03|11540.03|11540.03|11540.03|11540.03|11540.03|11540.03|0
1644245150000|2022-02-07 14:45:50|11541.01|11541.01|11542.32|11542.32|11542.32|11542.32|11541.01|11541.01|0
1644245160000|2022-02-07 14:46:00|11542.44|11542.44|11540.13|11540.13|11542.44|11542.44|11540.01|11540.01|0
1644245170000|2022-02-07 14:46:10|11539.34|11539.34|11539.68|11539.68|11539.68|11539.68|11539.34|11539.34|0
1644245190000|2022-02-07 14:46:30|11540.08|11540.08|11539.85|11539.85|11540.08|11540.08|11539.85|11539.85|0
1644245200000|2022-02-07 14:46:40|11540.11|11540.11|11537.87|11537.87|11540.11|11540.11|11537.87|11537.87|0
1644245210000|2022-02-07 14:46:50|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|0
1644245220000|2022-02-07 14:47:00|11537.47|11537.47|11539.25|11539.25|11539.25|11539.25|11537.47|11537.47|0
1644245230000|2022-02-07 14:47:10|11538.27|11538.27|11538.27|11538.27|11538.27|11538.27|11538.27|11538.27|0
1644245240000|2022-02-07 14:47:20|11538.73|11538.73|11538.73|11538.73|11538.73|11538.73|11538.73|11538.73|0
1644245250000|2022-02-07 14:47:30|11539.05|11539.05|11539.05|11539.05|11539.05|11539.05|11539.05|11539.05|0
1644245260000|2022-02-07 14:47:40|11539.45|11539.45|11539.85|11539.85|11539.85|11539.85|11539.45|11539.45|0
1644245270000|2022-02-07 14:47:50|11538.66|11538.66|11538.66|11538.66|11538.66|11538.66|11538.66|11538.66|0
1644245280000|2022-02-07 14:48:00|11538.58|11538.58|11538.58|11538.58|11538.58|11538.58|11538.58|11538.58|0
1644245290000|2022-02-07 14:48:10|11538.42|11538.42|11538.3|11538.3|11538.42|11538.42|11538.3|11538.3|0
1644245300000|2022-02-07 14:48:20|11538.04|11538.04|11534.09|11534.09|11538.04|11538.04|11534.09|11534.09|0
1644245310000|2022-02-07 14:48:30|11533.75|11533.75|11533.96|11533.96|11533.96|11533.96|11533.75|11533.75|0
1644245320000|2022-02-07 14:48:40|11533.84|11533.84|11531.67|11531.67|11533.84|11533.84|11531.67|11531.67|0
1644245330000|2022-02-07 14:48:50|11530.88|11530.88|11530.64|11530.64|11530.88|11530.88|11530.64|11530.64|0
1644245340000|2022-02-07 14:49:00|11530.51|11530.51|11531.67|11531.67|11531.67|11531.67|11530.51|11530.51|0
1644245350000|2022-02-07 14:49:10|11532.07|11532.07|11532.2|11532.2|11532.2|11532.2|11531.81|11531.81|0
1644245360000|2022-02-07 14:49:20|11532.46|11532.46|11532.46|11532.46|11532.46|11532.46|11532.46|11532.46|0
1644245370000|2022-02-07 14:49:30|11533.44|11533.44|11533.84|11533.84|11533.84|11533.84|11533.44|11533.44|0
1644245390000|2022-02-07 14:49:50|11534.82|11534.82|11534.82|11534.82|11534.82|11534.82|11534.82|11534.82|0
1644245400000|2022-02-07 14:50:00|11535.17|11535.17|11534.8|11534.8|11535.41|11535.41|11534.61|11534.61|0
1644245410000|2022-02-07 14:50:10|11535.32|11535.32|11535.91|11535.91|11535.91|11535.91|11535.32|11535.32|0
1644245420000|2022-02-07 14:50:20|11536.17|11536.17|11537.68|11537.68|11537.68|11537.68|11536.17|11536.17|0
1644245430000|2022-02-07 14:50:30|11538.66|11538.66|11539.64|11539.64|11539.64|11539.64|11538.66|11538.66|0
1644245440000|2022-02-07 14:50:40|11540.04|11540.04|11542.32|11542.32|11542.44|11542.44|11540.04|11540.04|0
1644245450000|2022-02-07 14:50:50|11542.11|11542.11|11541.9|11541.9|11542.11|11542.11|11541.9|11541.9|0
1644245460000|2022-02-07 14:51:00|11542|11542|11546.91|11546.91|11546.91|11546.91|11542|11542|0
1644245470000|2022-02-07 14:51:10|11548.1|11548.1|11550.5|11550.5|11550.5|11550.5|11548.1|11548.1|0
1644245480000|2022-02-07 14:51:20|11550.69|11550.69|11554.11|11554.11|11554.28|11554.28|11550.69|11550.69|0
1644245490000|2022-02-07 14:51:30|11553.99|11553.99|11553.59|11553.59|11554.16|11554.16|11553.59|11553.59|0
1644245500000|2022-02-07 14:51:40|11553.35|11553.35|11549.88|11549.88|11553.35|11553.35|11549.88|11549.88|0
1644245510000|2022-02-07 14:51:50|11551.07|11551.07|11552.44|11552.44|11552.44|11552.44|11551.07|11551.07|0
1644245520000|2022-02-07 14:52:00|11552.63|11552.63|11552.79|11552.79|11552.79|11552.79|11552.63|11552.63|0
1644245530000|2022-02-07 14:52:10|11553.77|11553.77|11553.94|11553.94|11553.94|11553.94|11553.77|11553.77|0
1644245540000|2022-02-07 14:52:20|11554.28|11554.28|11555.77|11555.77|11555.77|11555.77|11554.28|11554.28|0
1644245550000|2022-02-07 14:52:30|11555.89|11555.89|11556.46|11556.46|11556.46|11556.46|11555.89|11555.89|0
1644245560000|2022-02-07 14:52:40|11558.83|11558.83|11560.41|11560.41|11560.41|11560.41|11558.83|11558.83|0
1644245570000|2022-02-07 14:52:50|11560.57|11560.57|11561.75|11561.75|11561.75|11561.75|11560.57|11560.57|0
1644245580000|2022-02-07 14:53:00|11562.09|11562.09|11558.65|11558.65|11562.09|11562.09|11558.6|11558.6|0
1644245590000|2022-02-07 14:53:10|11558.15|11558.15|11556.89|11556.89|11558.15|11558.15|11556.77|11556.77|0
1644245600000|2022-02-07 14:53:20|11556.47|11556.47|11556.8|11556.8|11556.8|11556.8|11556.47|11556.47|0
1644245610000|2022-02-07 14:53:30|11556.38|11556.38|11556.38|11556.38|11556.38|11556.38|11556.38|11556.38|0
1644245620000|2022-02-07 14:53:40|11557.36|11557.36|11559.01|11559.01|11559.74|11559.74|11557.36|11557.36|0
1644245630000|2022-02-07 14:53:50|11559.41|11559.41|11559.41|11559.41|11559.41|11559.41|11559.41|11559.41|0
1644245640000|2022-02-07 14:54:00|11557.45|11557.45|11558.28|11558.28|11558.28|11558.28|11557.45|11557.45|0
1644245650000|2022-02-07 14:54:10|11558.44|11558.44|11558.61|11558.61|11558.61|11558.61|11558.44|11558.44|0
1644245680000|2022-02-07 14:54:40|11559.01|11559.01|11559.12|11559.12|11559.12|11559.12|11559.01|11559.01|0
1644245690000|2022-02-07 14:54:50|11560.1|11560.1|11560.1|11560.1|11560.1|11560.1|11560.1|11560.1|0
1644245700000|2022-02-07 14:55:00|11558.92|11558.92|11558.36|11558.36|11558.92|11558.92|11557.94|11557.94|0
1644245710000|2022-02-07 14:55:10|11558.7|11558.7|11558.76|11558.76|11558.76|11558.76|11558.36|11558.36|0
1644245720000|2022-02-07 14:55:20|11558.25|11558.25|11558.05|11558.05|11558.25|11558.25|11558.05|11558.05|0
1644245730000|2022-02-07 14:55:30|11559.03|11559.03|11558.69|11558.69|11559.03|11559.03|11558.69|11558.69|0
1644245740000|2022-02-07 14:55:40|11558.53|11558.53|11558.53|11558.53|11558.53|11558.53|11558.53|11558.53|0
1644245750000|2022-02-07 14:55:50|11558.65|11558.65|11558.65|11558.65|11558.65|11558.65|11558.65|11558.65|0
1644245760000|2022-02-07 14:56:00|11559.05|11559.05|11555.89|11555.89|11559.05|11559.05|11555.89|11555.89|0
1644245770000|2022-02-07 14:56:10|11557.85|11557.85|11557.08|11557.08|11557.85|11557.85|11556.87|11556.87|0
1644245780000|2022-02-07 14:56:20|11555.9|11555.9|11555.9|11555.9|11557.08|11557.08|11555.9|11555.9|0
1644245790000|2022-02-07 14:56:30|11556.88|11556.88|11556.88|11556.88|11556.88|11556.88|11556.88|11556.88|0
1644245810000|2022-02-07 14:56:50|11558.06|11558.06|11559.04|11559.04|11560.02|11560.02|11558.06|11558.06|0
1644245820000|2022-02-07 14:57:00|11561.41|11561.41|11558.9|11558.9|11561.41|11561.41|11558.9|11558.9|0
1644245830000|2022-02-07 14:57:10|11558.57|11558.57|11558.57|11558.57|11558.57|11558.57|11558.57|11558.57|0
1644245850000|2022-02-07 14:57:30|11558.36|11558.36|11556.54|11556.54|11558.36|11558.36|11556.54|11556.54|0
1644245860000|2022-02-07 14:57:40|11556.71|11556.71|11556.31|11556.31|11556.71|11556.71|11556.31|11556.31|0
1644245870000|2022-02-07 14:57:50|11556.1|11556.1|11555.38|11555.38|11556.1|11556.1|11555.38|11555.38|0
1644245880000|2022-02-07 14:58:00|11555.26|11555.26|11554.47|11554.47|11555.26|11555.26|11554.47|11554.47|0
1644245890000|2022-02-07 14:58:10|11554.69|11554.69|11555.37|11555.37|11555.49|11555.49|11554.69|11554.69|0
1644245910000|2022-02-07 14:58:30|11555.02|11555.02|11555.02|11555.02|11555.02|11555.02|11555.02|11555.02|0
1644245930000|2022-02-07 14:58:50|11556.21|11556.21|11555.95|11555.95|11556.21|11556.21|11555.71|11555.71|0
1644245950000|2022-02-07 14:59:10|11556.16|11556.16|11556.26|11556.26|11556.26|11556.26|11556.11|11556.11|0
1644245960000|2022-02-07 14:59:20|11556.18|11556.18|11556.34|11556.34|11556.34|11556.34|11556.18|11556.18|0
1644245970000|2022-02-07 14:59:30|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|0
1644245980000|2022-02-07 14:59:40|11559.4|11559.4|11560.11|11560.11|11560.11|11560.11|11559.4|11559.4|0
1644246000000|2022-02-07 15:00:00|11559.71|11559.71|11560.61|11560.61|11560.61|11560.61|11559.71|11559.71|0
1644246010000|2022-02-07 15:00:10|11560.87|11560.87|11560.87|11560.87|11560.87|11560.87|11560.75|11560.75|0
1644246020000|2022-02-07 15:00:20|11558.91|11558.91|11559.08|11559.08|11559.08|11559.08|11558.91|11558.91|0
1644246030000|2022-02-07 15:00:30|11558.84|11558.84|11558.84|11558.84|11558.84|11558.84|11558.84|11558.84|0
1644246040000|2022-02-07 15:00:40|11558.44|11558.44|11558.44|11558.44|11558.44|11558.44|11558.04|11558.04|0
1644246060000|2022-02-07 15:01:00|11558.21|11558.21|11556.57|11556.57|11558.21|11558.21|11556.57|11556.57|0
1644246070000|2022-02-07 15:01:10|11555.59|11555.59|11554.79|11554.79|11555.59|11555.59|11554.79|11554.79|0
1644246080000|2022-02-07 15:01:20|11555.03|11555.03|11555.03|11555.03|11555.03|11555.03|11555.03|11555.03|0
1644246100000|2022-02-07 15:01:40|11556.01|11556.01|11555.9|11555.9|11556.01|11556.01|11555.51|11555.51|0
1644246120000|2022-02-07 15:02:00|11556.25|11556.25|11556.25|11556.25|11556.25|11556.25|11556.25|11556.25|0
1644246130000|2022-02-07 15:02:10|11556.65|11556.65|11556.65|11556.65|11556.65|11556.65|11556.65|11556.65|0
1644246140000|2022-02-07 15:02:20|11556.57|11556.57|11554.61|11554.61|11556.57|11556.57|11554.61|11554.61|0
1644246150000|2022-02-07 15:02:30|11555.01|11555.01|11554.84|11554.84|11555.01|11555.01|11554.84|11554.84|0
1644246170000|2022-02-07 15:02:50|11554.44|11554.44|11555.24|11555.24|11555.24|11555.24|11554.44|11554.44|0
1644246180000|2022-02-07 15:03:00|11555.03|11555.03|11554.94|11554.94|11555.03|11555.03|11554.82|11554.82|0
1644246190000|2022-02-07 15:03:10|11553.75|11553.75|11553.75|11553.75|11554.94|11554.94|11553.75|11553.75|0
1644246200000|2022-02-07 15:03:20|11552.96|11552.96|11552.96|11552.96|11552.96|11552.96|11552.96|11552.96|0
1644246210000|2022-02-07 15:03:30|11552.79|11552.79|11552.32|11552.32|11552.79|11552.79|11552.32|11552.32|0
1644246220000|2022-02-07 15:03:40|11552.2|11552.2|11550.26|11550.26|11552.2|11552.2|11550.26|11550.26|0
1644246230000|2022-02-07 15:03:50|11550.42|11550.42|11549.91|11549.91|11550.42|11550.42|11548.72|11548.72|0
1644246240000|2022-02-07 15:04:00|11549.51|11549.51|11549.91|11549.91|11549.91|11549.91|11549.51|11549.51|0
1644246270000|2022-02-07 15:04:30|11550.06|11550.06|11550.86|11550.86|11550.86|11550.86|11550.06|11550.06|0
1644246280000|2022-02-07 15:04:40|11551.07|11551.07|11551.97|11551.97|11551.97|11551.97|11551.07|11551.07|0
1644246300000|2022-02-07 15:05:00|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|0
1644246310000|2022-02-07 15:05:10|11553.07|11553.07|11553.07|11553.07|11553.07|11553.07|11553.07|11553.07|0
1644246350000|2022-02-07 15:05:50|11553.47|11553.47|11557.22|11557.22|11557.22|11557.22|11553.47|11553.47|0
1644246360000|2022-02-07 15:06:00|11558.2|11558.2|11559.14|11559.14|11560.72|11560.72|11558.2|11558.2|0
1644246370000|2022-02-07 15:06:10|11558.16|11558.16|11556.97|11556.97|11558.16|11558.16|11556.97|11556.97|0
1644246390000|2022-02-07 15:06:30|11556.82|11556.82|11556.02|11556.02|11556.82|11556.82|11556.02|11556.02|0
1644246410000|2022-02-07 15:06:50|11556.42|11556.42|11556.42|11556.42|11556.42|11556.42|11556.42|11556.42|0
1644246420000|2022-02-07 15:07:00|11556.82|11556.82|11558.38|11558.38|11558.5|11558.5|11556.82|11556.82|0
1644246430000|2022-02-07 15:07:10|11558.14|11558.14|11558.14|11558.14|11558.14|11558.14|11558.14|11558.14|0
1644246440000|2022-02-07 15:07:20|11558.38|11558.38|11558.38|11558.38|11558.38|11558.38|11558.38|11558.38|0
1644246460000|2022-02-07 15:07:40|11558.26|11558.26|11556.35|11556.35|11558.26|11558.26|11555.4|11555.4|0
1644246470000|2022-02-07 15:07:50|11556.43|11556.43|11556.43|11556.43|11556.43|11556.43|11556.43|11556.43|0
1644246480000|2022-02-07 15:08:00|11555.45|11555.45|11556.19|11556.19|11556.19|11556.19|11555.45|11555.45|0
1644246490000|2022-02-07 15:08:10|11555.93|11555.93|11556.01|11556.01|11556.01|11556.01|11555.93|11555.93|0
1644246500000|2022-02-07 15:08:20|11555.77|11555.77|11556.75|11556.75|11556.75|11556.75|11555.77|11555.77|0
1644246510000|2022-02-07 15:08:30|11556.35|11556.35|11561.11|11561.11|11561.11|11561.11|11556.35|11556.35|0
1644246540000|2022-02-07 15:09:00|11561.27|11561.27|11561.94|11561.94|11561.94|11561.94|11561.27|11561.27|0
1644246560000|2022-02-07 15:09:20|11560.75|11560.75|11560.85|11560.85|11560.85|11560.85|11560.35|11560.35|0
1644246570000|2022-02-07 15:09:30|11560.97|11560.97|11560.97|11560.97|11560.97|11560.97|11560.97|11560.97|0
1644246580000|2022-02-07 15:09:40|11561.21|11561.21|11561.21|11561.21|11561.21|11561.21|11561.21|11561.21|0
1644246600000|2022-02-07 15:10:00|11560.03|11560.03|11559.63|11559.63|11560.03|11560.03|11559.63|11559.63|0
1644246610000|2022-02-07 15:10:10|11559.79|11559.79|11559.79|11559.79|11559.79|11559.79|11559.79|11559.79|0
1644246620000|2022-02-07 15:10:20|11560|11560|11560|11560|11560|11560|11560|11560|0
1644246640000|2022-02-07 15:10:40|11559.03|11559.03|11559.03|11559.03|11559.03|11559.03|11559.03|11559.03|0
1644246650000|2022-02-07 15:10:50|11558.87|11558.87|11558.87|11558.87|11558.87|11558.87|11558.87|11558.87|0
1644246660000|2022-02-07 15:11:00|11558.71|11558.71|11559.31|11559.31|11559.31|11559.31|11557.81|11557.81|0
1644246680000|2022-02-07 15:11:20|11559.24|11559.24|11558.05|11558.05|11559.24|11559.24|11557.65|11557.65|0
1644246690000|2022-02-07 15:11:30|11558.22|11558.22|11558.22|11558.22|11558.22|11558.22|11558.22|11558.22|0
1644246700000|2022-02-07 15:11:40|11558.1|11558.1|11558.1|11558.1|11558.1|11558.1|11558.1|11558.1|0
1644246710000|2022-02-07 15:11:50|11556.91|11556.91|11556.51|11556.51|11556.91|11556.91|11556.51|11556.51|0
1644246720000|2022-02-07 15:12:00|11555.53|11555.53|11556.28|11556.28|11556.28|11556.28|11555.3|11555.3|0
1644246730000|2022-02-07 15:12:10|11555.09|11555.09|11554.98|11554.98|11555.09|11555.09|11554.98|11554.98|0
1644246740000|2022-02-07 15:12:20|11554.77|11554.77|11553.14|11553.14|11554.97|11554.97|11553.14|11553.14|0
1644246750000|2022-02-07 15:12:30|11553.04|11553.04|11553.04|11553.04|11553.04|11553.04|11553.04|11553.04|0
1644246760000|2022-02-07 15:12:40|11552.96|11552.96|11551.77|11551.77|11552.96|11552.96|11551.77|11551.77|0
1644246770000|2022-02-07 15:12:50|11547.86|11547.86|11547.16|11547.16|11547.86|11547.86|11547.16|11547.16|0
1644246780000|2022-02-07 15:13:00|11547|11547|11545.49|11545.49|11547|11547|11545.49|11545.49|0
1644246790000|2022-02-07 15:13:10|11544.3|11544.3|11544.3|11544.3|11544.3|11544.3|11544.3|11544.3|0
1644246800000|2022-02-07 15:13:20|11544.94|11544.94|11543.41|11543.41|11544.94|11544.94|11543.41|11543.41|0
1644246810000|2022-02-07 15:13:30|11543.04|11543.04|11542.55|11542.55|11543.04|11543.04|11542.55|11542.55|0
1644246820000|2022-02-07 15:13:40|11542.67|11542.67|11542.6|11542.6|11542.67|11542.67|11542.6|11542.6|0
1644246830000|2022-02-07 15:13:50|11542.2|11542.2|11541.42|11541.42|11542.2|11542.2|11541.42|11541.42|0
1644246840000|2022-02-07 15:14:00|11541.34|11541.34|11540.54|11540.54|11541.34|11541.34|11540.54|11540.54|0
1644246900000|2022-02-07 15:15:00|11540.39|11540.39|11540.81|11540.81|11540.81|11540.81|11539.62|11539.62|0
1644246910000|2022-02-07 15:15:10|11540.68|11540.68|11540.68|11540.68|11540.68|11540.68|11540.68|11540.68|0
1644246950000|2022-02-07 15:15:50|11541.08|11541.08|11541.08|11541.08|11541.08|11541.08|11541.08|11541.08|0
1644246960000|2022-02-07 15:16:00|11541.48|11541.48|11541.5|11541.5|11541.5|11541.5|11540.44|11540.44|0
1644246970000|2022-02-07 15:16:10|11543.46|11543.46|11543.28|11543.28|11544.26|11544.26|11543.28|11543.28|0
1644246980000|2022-02-07 15:16:20|11543.07|11543.07|11544.26|11544.26|11544.26|11544.26|11543.07|11543.07|0
1644246990000|2022-02-07 15:16:30|11543.46|11543.46|11543.46|11543.46|11543.46|11543.46|11543.46|11543.46|0
1644247020000|2022-02-07 15:17:00|11542.28|11542.28|11542.16|11542.16|11542.28|11542.28|11542.16|11542.16|0
1644247030000|2022-02-07 15:17:10|11541.76|11541.76|11541.88|11541.88|11541.88|11541.88|11541.76|11541.76|0
1644247040000|2022-02-07 15:17:20|11540.69|11540.69|11540.48|11540.48|11540.69|11540.69|11540.48|11540.48|0
1644247050000|2022-02-07 15:17:30|11540.14|11540.14|11538.95|11538.95|11540.14|11540.14|11538.95|11538.95|0
1644247060000|2022-02-07 15:17:40|11538.55|11538.55|11538.55|11538.55|11538.55|11538.55|11538.55|11538.55|0
1644247080000|2022-02-07 15:18:00|11538.43|11538.43|11538.43|11538.43|11538.43|11538.43|11538.43|11538.43|0
1644247090000|2022-02-07 15:18:10|11537.25|11537.25|11534.65|11534.65|11537.25|11537.25|11534.65|11534.65|0
1644247100000|2022-02-07 15:18:20|11535.05|11535.05|11534.26|11534.26|11535.05|11535.05|11533.86|11533.86|0
1644247110000|2022-02-07 15:18:30|11534.14|11534.14|11533.61|11533.61|11534.14|11534.14|11533.27|11533.27|0
1644247120000|2022-02-07 15:18:40|11533.38|11533.38|11533.38|11533.38|11533.38|11533.38|11533.38|11533.38|0
1644247130000|2022-02-07 15:18:50|11533.17|11533.17|11533.17|11533.17|11533.17|11533.17|11533.17|11533.17|0
1644247140000|2022-02-07 15:19:00|11532.8|11532.8|11532.96|11532.96|11532.96|11532.96|11532.8|11532.8|0
1644247150000|2022-02-07 15:19:10|11532.79|11532.79|11532.55|11532.55|11532.79|11532.79|11532.29|11532.29|0
1644247160000|2022-02-07 15:19:20|11532.43|11532.43|11532.59|11532.59|11532.59|11532.59|11532.19|11532.19|0
1644247170000|2022-02-07 15:19:30|11532.39|11532.39|11532.39|11532.39|11532.39|11532.39|11532.39|11532.39|0
1644247180000|2022-02-07 15:19:40|11532.51|11532.51|11532.91|11532.91|11532.91|11532.91|11532.51|11532.51|0
1644247190000|2022-02-07 15:19:50|11531.93|11531.93|11531.72|11531.72|11531.93|11531.93|11531.72|11531.72|0
1644247200000|2022-02-07 15:20:00|11531.32|11531.32|11531.3|11531.3|11531.32|11531.32|11531.09|11531.09|0
1644247210000|2022-02-07 15:20:10|11530.12|11530.12|11529.93|11529.93|11530.12|11530.12|11529.93|11529.93|0
1644247230000|2022-02-07 15:20:30|11530.17|11530.17|11530.17|11530.17|11530.17|11530.17|11530.17|11530.17|0
1644247240000|2022-02-07 15:20:40|11530.33|11530.33|11531.33|11531.33|11531.75|11531.75|11530.33|11530.33|0
1644247250000|2022-02-07 15:20:50|11531.12|11531.12|11531.12|11531.12|11531.12|11531.12|11531.12|11531.12|0
1644247260000|2022-02-07 15:21:00|11530.95|11530.95|11530.95|11530.95|11530.95|11530.95|11530.95|11530.95|0
1644247270000|2022-02-07 15:21:10|11529.77|11529.77|11529.77|11529.77|11529.77|11529.77|11529.77|11529.77|0
1644247280000|2022-02-07 15:21:20|11530.75|11530.75|11536.51|11536.51|11536.51|11536.51|11530.75|11530.75|0
1644247290000|2022-02-07 15:21:30|11536.71|11536.71|11536.83|11536.83|11536.83|11536.83|11536.71|11536.71|0
1644247300000|2022-02-07 15:21:40|11536.82|11536.82|11536.8|11536.8|11536.82|11536.82|11536.8|11536.8|0
1644247310000|2022-02-07 15:21:50|11536.4|11536.4|11536.4|11536.4|11536.4|11536.4|11536.4|11536.4|0
1644247320000|2022-02-07 15:22:00|11535.42|11535.42|11535.07|11535.07|11535.42|11535.42|11535.07|11535.07|0
1644247340000|2022-02-07 15:22:20|11535.29|11535.29|11534.89|11534.89|11535.29|11535.29|11534.89|11534.89|0
1644247350000|2022-02-07 15:22:30|11535.87|11535.87|11541.11|11541.11|11541.11|11541.11|11535.87|11535.87|0
1644247360000|2022-02-07 15:22:40|11541.51|11541.51|11548.71|11548.71|11548.71|11548.71|11541.51|11541.51|0
1644247370000|2022-02-07 15:22:50|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|11548.95|0
1644247380000|2022-02-07 15:23:00|11549.03|11549.03|11547.02|11547.02|11549.15|11549.15|11547.02|11547.02|0
1644247400000|2022-02-07 15:23:20|11547.42|11547.42|11544.65|11544.65|11547.42|11547.42|11544.65|11544.65|0
1644247440000|2022-02-07 15:24:00|11544.57|11544.57|11543.31|11543.31|11544.57|11544.57|11543.31|11543.31|0
1644247460000|2022-02-07 15:24:20|11543.52|11543.52|11543.52|11543.52|11543.52|11543.52|11543.52|11543.52|0
1644247480000|2022-02-07 15:24:40|11543.75|11543.75|11543.75|11543.75|11543.75|11543.75|11543.75|11543.75|0
1644247500000|2022-02-07 15:25:00|11543.52|11543.52|11543.52|11543.52|11543.52|11543.52|11543.4|11543.4|0
1644247520000|2022-02-07 15:25:20|11543.44|11543.44|11542.05|11542.05|11543.44|11543.44|11542.05|11542.05|0
1644247530000|2022-02-07 15:25:30|11542.26|11542.26|11542.26|11542.26|11542.26|11542.26|11542.26|11542.26|0
1644247560000|2022-02-07 15:26:00|11542.05|11542.05|11542.05|11542.05|11542.05|11542.05|11542.05|11542.05|0
1644247570000|2022-02-07 15:26:10|11541.93|11541.93|11541.93|11541.93|11541.93|11541.93|11541.93|11541.93|0
1644247580000|2022-02-07 15:26:20|11541.13|11541.13|11541.13|11541.13|11541.13|11541.13|11541.13|11541.13|0
1644247600000|2022-02-07 15:26:40|11542.11|11542.11|11542.11|11542.11|11542.11|11542.11|11542.11|11542.11|0
1644247610000|2022-02-07 15:26:50|11542.45|11542.45|11542.45|11542.45|11542.45|11542.45|11542.45|11542.45|0
1644247620000|2022-02-07 15:27:00|11542.11|11542.11|11542.91|11542.91|11542.91|11542.91|11542.11|11542.11|0
1644247630000|2022-02-07 15:27:10|11544.09|11544.09|11545.15|11545.15|11545.15|11545.15|11544.09|11544.09|0
1644247640000|2022-02-07 15:27:20|11545.22|11545.22|11547.37|11547.37|11547.37|11547.37|11545.22|11545.22|0
1644247650000|2022-02-07 15:27:30|11547.21|11547.21|11547.73|11547.73|11547.73|11547.73|11547.21|11547.21|0
1644247680000|2022-02-07 15:28:00|11547.33|11547.33|11545.83|11545.83|11547.33|11547.33|11545.83|11545.83|0
1644247700000|2022-02-07 15:28:20|11545.43|11545.43|11545.55|11545.55|11545.55|11545.55|11545.43|11545.43|0
1644247720000|2022-02-07 15:28:40|11545.39|11545.39|11545.39|11545.39|11545.39|11545.39|11545.39|11545.39|0
1644247730000|2022-02-07 15:28:50|11545.26|11545.26|11546.77|11546.77|11546.77|11546.77|11545.26|11545.26|0
1644247740000|2022-02-07 15:29:00|11547.75|11547.75|11545.58|11545.58|11547.75|11547.75|11545.58|11545.58|0
1644247750000|2022-02-07 15:29:10|11544.4|11544.4|11544.01|11544.01|11545.2|11545.2|11544.01|11544.01|0
1644247770000|2022-02-07 15:29:30|11544.41|11544.41|11544.75|11544.75|11544.75|11544.75|11544.41|11544.41|0
1644247780000|2022-02-07 15:29:40|11544.23|11544.23|11544.23|11544.23|11544.23|11544.23|11544.23|11544.23|0
1644247790000|2022-02-07 15:29:50|11543.25|11543.25|11542.47|11542.47|11543.65|11543.65|11542.47|11542.47|0
1644247800000|2022-02-07 15:30:00|11542.93|11542.93|11542.45|11542.45|11542.93|11542.93|11542.45|11542.45|0
1644247810000|2022-02-07 15:30:10|11543.64|11543.64|11543.56|11543.56|11543.64|11543.64|11543.56|11543.56|0
1644247830000|2022-02-07 15:30:30|11544.74|11544.74|11544.5|11544.5|11544.74|11544.74|11544.5|11544.5|0
1644247850000|2022-02-07 15:30:50|11544.1|11544.1|11544.5|11544.5|11544.5|11544.5|11544.1|11544.1|0
1644247860000|2022-02-07 15:31:00|11544.39|11544.39|11546.35|11546.35|11546.35|11546.35|11544.39|11544.39|0
1644247870000|2022-02-07 15:31:10|11546.56|11546.56|11546.7|11546.7|11546.7|11546.7|11546.49|11546.49|0
1644247880000|2022-02-07 15:31:20|11546.2|11546.2|11545.98|11545.98|11546.2|11546.2|11545.98|11545.98|0
1644247890000|2022-02-07 15:31:30|11547.17|11547.17|11547.52|11547.52|11547.52|11547.52|11547.17|11547.17|0
1644247900000|2022-02-07 15:31:40|11547.86|11547.86|11547.86|11547.86|11547.86|11547.86|11547.52|11547.52|0
1644247910000|2022-02-07 15:31:50|11547.65|11547.65|11547.44|11547.44|11547.65|11547.65|11547.44|11547.44|0
1644247920000|2022-02-07 15:32:00|11547.23|11547.23|11547.23|11547.23|11547.23|11547.23|11547.23|11547.23|0
1644247930000|2022-02-07 15:32:10|11547.06|11547.06|11548.7|11548.7|11549.13|11549.13|11547.06|11547.06|0
1644247940000|2022-02-07 15:32:20|11548.83|11548.83|11548.83|11548.83|11548.83|11548.83|11548.83|11548.83|0
1644247950000|2022-02-07 15:32:30|11549.32|11549.32|11549.53|11549.53|11549.53|11549.53|11549.32|11549.32|0
1644247960000|2022-02-07 15:32:40|11549.41|11549.41|11549.41|11549.41|11549.41|11549.41|11549.41|11549.41|0
1644247980000|2022-02-07 15:33:00|11549.79|11549.79|11550.28|11550.28|11550.28|11550.28|11549.79|11549.79|0
1644247990000|2022-02-07 15:33:10|11550.44|11550.44|11552.19|11552.19|11552.19|11552.19|11550.44|11550.44|0
1644248000000|2022-02-07 15:33:20|11552.03|11552.03|11551.85|11551.85|11552.03|11552.03|11551.61|11551.61|0
1644248010000|2022-02-07 15:33:30|11551.64|11551.64|11552.62|11552.62|11552.62|11552.62|11551.64|11551.64|0
1644248020000|2022-02-07 15:33:40|11552.41|11552.41|11552.41|11552.41|11552.41|11552.41|11552.41|11552.41|0
1644248040000|2022-02-07 15:34:00|11552.48|11552.48|11552.41|11552.41|11552.48|11552.48|11552.41|11552.41|0
1644248050000|2022-02-07 15:34:10|11552.81|11552.81|11552.97|11552.97|11552.97|11552.97|11552.81|11552.81|0
1644248060000|2022-02-07 15:34:20|11553.09|11553.09|11553.68|11553.68|11553.68|11553.68|11553.09|11553.09|0
1644248080000|2022-02-07 15:34:40|11553.76|11553.76|11554.16|11554.16|11554.16|11554.16|11553.76|11553.76|0
1644248090000|2022-02-07 15:34:50|11554.23|11554.23|11554.31|11554.31|11554.31|11554.31|11554.23|11554.23|0
1644248100000|2022-02-07 15:35:00|11554.66|11554.66|11555.95|11555.95|11555.95|11555.95|11554.54|11554.54|0
1644248110000|2022-02-07 15:35:10|11556.16|11556.16|11556.95|11556.95|11557.16|11557.16|11554.97|11554.97|0
1644248120000|2022-02-07 15:35:20|11557.02|11557.02|11557.6|11557.6|11557.6|11557.6|11557.02|11557.02|0
1644248130000|2022-02-07 15:35:30|11557.27|11557.27|11557.6|11557.6|11557.6|11557.6|11557.27|11557.27|0
1644248140000|2022-02-07 15:35:40|11557.77|11557.77|11556.39|11556.39|11557.77|11557.77|11556.39|11556.39|0
1644248150000|2022-02-07 15:35:50|11556.04|11556.04|11558.03|11558.03|11558.03|11558.03|11556.04|11556.04|0
1644248160000|2022-02-07 15:36:00|11558.37|11558.37|11558.41|11558.41|11558.41|11558.41|11558.37|11558.37|0
1644248170000|2022-02-07 15:36:10|11558.49|11558.49|11558.64|11558.64|11558.64|11558.64|11558.49|11558.49|0
1644248180000|2022-02-07 15:36:20|11558.51|11558.51|11558.51|11558.51|11558.51|11558.51|11558.51|11558.51|0
1644248190000|2022-02-07 15:36:30|11558.64|11558.64|11558.52|11558.52|11558.73|11558.73|11558.52|11558.52|0
1644248200000|2022-02-07 15:36:40|11558.51|11558.51|11558.51|11558.51|11558.51|11558.51|11558.51|11558.51|0
1644248210000|2022-02-07 15:36:50|11559.48|11559.48|11559.48|11559.48|11559.48|11559.48|11559.48|11559.48|0
1644248220000|2022-02-07 15:37:00|11559.83|11559.83|11560.21|11560.21|11560.21|11560.21|11559.69|11559.69|0
1644248230000|2022-02-07 15:37:10|11560.61|11560.61|11561.59|11561.59|11561.59|11561.59|11560.61|11560.61|0
1644248260000|2022-02-07 15:37:40|11561.79|11561.79|11562.3|11562.3|11562.3|11562.3|11561.79|11561.79|0
1644248270000|2022-02-07 15:37:50|11562.82|11562.82|11563.63|11563.63|11563.63|11563.63|11562.82|11562.82|0
1644248300000|2022-02-07 15:38:20|11563.43|11563.43|11563.43|11563.43|11563.43|11563.43|11563.43|11563.43|0
1644248310000|2022-02-07 15:38:30|11561.47|11561.47|11561.47|11561.47|11561.47|11561.47|11561.47|11561.47|0
1644248330000|2022-02-07 15:38:50|11561.07|11561.07|11562.05|11562.05|11562.05|11562.05|11561.07|11561.07|0
1644248350000|2022-02-07 15:39:10|11561.82|11561.82|11561.82|11561.82|11561.82|11561.82|11561.82|11561.82|0
1644248360000|2022-02-07 15:39:20|11561.73|11561.73|11561.38|11561.38|11561.73|11561.73|11561.38|11561.38|0
1644248370000|2022-02-07 15:39:30|11560.4|11560.4|11560.75|11560.75|11560.75|11560.75|11560.4|11560.4|0
1644248380000|2022-02-07 15:39:40|11561.73|11561.73|11562.4|11562.4|11562.4|11562.4|11561.21|11561.21|0
1644248390000|2022-02-07 15:39:50|11561.98|11561.98|11561.58|11561.58|11561.98|11561.98|11561.58|11561.58|0
1644248420000|2022-02-07 15:40:20|11560.89|11560.89|11558.29|11558.29|11561.23|11561.23|11558.29|11558.29|0
1644248430000|2022-02-07 15:40:30|11558.63|11558.63|11558.84|11558.84|11558.84|11558.84|11558.63|11558.63|0
1644248450000|2022-02-07 15:40:50|11558.44|11558.44|11558.44|11558.44|11558.44|11558.44|11558.44|11558.44|0
1644248460000|2022-02-07 15:41:00|11558.23|11558.23|11555.37|11555.37|11558.75|11558.75|11555.37|11555.37|0
1644248470000|2022-02-07 15:41:10|11555.25|11555.25|11554.35|11554.35|11555.25|11555.25|11554.35|11554.35|0
1644248480000|2022-02-07 15:41:20|11553.98|11553.98|11553.98|11553.98|11553.98|11553.98|11553.98|11553.98|0
1644248490000|2022-02-07 15:41:30|11554.38|11554.38|11554.78|11554.78|11555.17|11555.17|11554.38|11554.38|0
1644248510000|2022-02-07 15:41:50|11554.7|11554.7|11554.01|11554.01|11554.7|11554.7|11554.01|11554.01|0
1644248520000|2022-02-07 15:42:00|11554.41|11554.41|11555.59|11555.59|11555.59|11555.59|11554.41|11554.41|0
1644248530000|2022-02-07 15:42:10|11555.8|11555.8|11556.2|11556.2|11556.2|11556.2|11555.8|11555.8|0
1644248550000|2022-02-07 15:42:30|11556.12|11556.12|11554.94|11554.94|11556.12|11556.12|11554.94|11554.94|0
1644248560000|2022-02-07 15:42:40|11555.28|11555.28|11555.28|11555.28|11555.28|11555.28|11555.28|11555.28|0
1644248570000|2022-02-07 15:42:50|11555.65|11555.65|11555.65|11555.65|11555.65|11555.65|11555.65|11555.65|0
1644248580000|2022-02-07 15:43:00|11555.54|11555.54|11555.33|11555.33|11555.54|11555.54|11555.33|11555.33|0
1644248590000|2022-02-07 15:43:10|11554.93|11554.93|11554.93|11554.93|11554.93|11554.93|11554.93|11554.93|0
1644248600000|2022-02-07 15:43:20|11554.53|11554.53|11554.53|11554.53|11554.53|11554.53|11554.53|11554.53|0
1644248610000|2022-02-07 15:43:30|11554.32|11554.32|11554.19|11554.19|11554.32|11554.32|11554.19|11554.19|0
1644248620000|2022-02-07 15:43:40|11553.85|11553.85|11553.1|11553.1|11554.25|11554.25|11553.1|11553.1|0
1644248630000|2022-02-07 15:43:50|11552.71|11552.71|11552.71|11552.71|11552.71|11552.71|11552.71|11552.71|0
1644248640000|2022-02-07 15:44:00|11552.1|11552.1|11551.96|11551.96|11552.22|11552.22|11551.96|11551.96|0
1644248650000|2022-02-07 15:44:10|11551.81|11551.81|11551.81|11551.81|11551.81|11551.81|11551.81|11551.81|0
1644248660000|2022-02-07 15:44:20|11551.41|11551.41|11551.81|11551.81|11551.81|11551.81|11551.41|11551.41|0
1644248670000|2022-02-07 15:44:30|11551.58|11551.58|11551.69|11551.69|11551.69|11551.69|11551.34|11551.34|0
1644248680000|2022-02-07 15:44:40|11551.48|11551.48|11551.37|11551.37|11551.71|11551.71|11551.37|11551.37|0
1644248690000|2022-02-07 15:44:50|11550.97|11550.97|11550.47|11550.47|11551.13|11551.13|11550.47|11550.47|0
1644248700000|2022-02-07 15:45:00|11550.08|11550.08|11549.86|11549.86|11550.08|11550.08|11549.86|11549.86|0
1644248710000|2022-02-07 15:45:10|11550.1|11550.1|11550.1|11550.1|11550.1|11550.1|11550.1|11550.1|0
1644248730000|2022-02-07 15:45:30|11550.57|11550.57|11550.22|11550.22|11551.2|11551.2|11550.22|11550.22|0
1644248740000|2022-02-07 15:45:40|11550.34|11550.34|11550.22|11550.22|11550.34|11550.34|11550.22|11550.22|0
1644248760000|2022-02-07 15:46:00|11549.82|11549.82|11550.22|11550.22|11550.22|11550.22|11549.82|11549.82|0
1644248770000|2022-02-07 15:46:10|11551.07|11551.07|11551.34|11551.34|11551.34|11551.34|11551.07|11551.07|0
1644248780000|2022-02-07 15:46:20|11550.36|11550.36|11551.2|11551.2|11551.2|11551.2|11550.22|11550.22|0
1644248800000|2022-02-07 15:46:40|11550.22|11550.22|11550.22|11550.22|11550.22|11550.22|11550.22|11550.22|0
1644248820000|2022-02-07 15:47:00|11549.24|11549.24|11549.24|11549.24|11549.24|11549.24|11549.24|11549.24|0
1644248830000|2022-02-07 15:47:10|11550.22|11550.22|11549.77|11549.77|11550.57|11550.57|11549.77|11549.77|0
1644248840000|2022-02-07 15:47:20|11549.98|11549.98|11549|11549|11549.98|11549.98|11549|11549|0
1644248850000|2022-02-07 15:47:30|11548.79|11548.79|11549.77|11549.77|11549.77|11549.77|11548.79|11548.79|0
1644248860000|2022-02-07 15:47:40|11549.43|11549.43|11549.17|11549.17|11550.36|11550.36|11549.17|11549.17|0
1644248870000|2022-02-07 15:47:50|11548.94|11548.94|11549.4|11549.4|11549.4|11549.4|11548.94|11548.94|0
1644248880000|2022-02-07 15:48:00|11549.28|11549.28|11549.28|11549.28|11549.28|11549.28|11549.28|11549.28|0
1644248890000|2022-02-07 15:48:10|11549.16|11549.16|11546.87|11546.87|11549.16|11549.16|11546.87|11546.87|0
1644248900000|2022-02-07 15:48:20|11546.47|11546.47|11545.52|11545.52|11546.47|11546.47|11545.05|11545.05|0
1644248920000|2022-02-07 15:48:40|11545.92|11545.92|11545.92|11545.92|11545.92|11545.92|11545.92|11545.92|0
1644248930000|2022-02-07 15:48:50|11544.73|11544.73|11544.73|11544.73|11544.73|11544.73|11544.73|11544.73|0
1644248950000|2022-02-07 15:49:10|11544.33|11544.33|11543.15|11543.15|11544.33|11544.33|11543.15|11543.15|0
1644248960000|2022-02-07 15:49:20|11542.8|11542.8|11543.15|11543.15|11543.15|11543.15|11542.8|11542.8|0
1644248970000|2022-02-07 15:49:30|11542.65|11542.65|11542.65|11542.65|11542.65|11542.65|11542.65|11542.65|0
1644248980000|2022-02-07 15:49:40|11542.25|11542.25|11542.25|11542.25|11542.25|11542.25|11542.25|11542.25|0
1644249000000|2022-02-07 15:50:00|11541.9|11541.9|11541.9|11541.9|11541.9|11541.9|11541.9|11541.9|0
1644249020000|2022-02-07 15:50:20|11542.7|11542.7|11545.57|11545.57|11545.57|11545.57|11542.7|11542.7|0
1644249030000|2022-02-07 15:50:30|11545.5|11545.5|11545.5|11545.5|11545.5|11545.5|11545.5|11545.5|0
1644249040000|2022-02-07 15:50:40|11544.52|11544.52|11543.54|11543.54|11544.52|11544.52|11543.54|11543.54|0
1644249050000|2022-02-07 15:50:50|11543.14|11543.14|11543.14|11543.14|11543.14|11543.14|11543.14|11543.14|0
1644249060000|2022-02-07 15:51:00|11543.48|11543.48|11547.05|11547.05|11547.05|11547.05|11543.48|11543.48|0
1644249070000|2022-02-07 15:51:10|11547.74|11547.74|11547.74|11547.74|11548.72|11548.72|11547.74|11547.74|0
1644249080000|2022-02-07 15:51:20|11548.72|11548.72|11550.81|11550.81|11550.81|11550.81|11548.32|11548.32|0
1644249090000|2022-02-07 15:51:30|11551.07|11551.07|11551.07|11551.07|11551.07|11551.07|11551.07|11551.07|0
1644249100000|2022-02-07 15:51:40|11550.09|11550.09|11550.3|11550.3|11550.3|11550.3|11550.09|11550.09|0
1644249110000|2022-02-07 15:51:50|11551.28|11551.28|11551.99|11551.99|11551.99|11551.99|11551.28|11551.28|0
1644249120000|2022-02-07 15:52:00|11552.15|11552.15|11554.53|11554.53|11554.53|11554.53|11552.15|11552.15|0
1644249130000|2022-02-07 15:52:10|11556.49|11556.49|11559.2|11559.2|11559.37|11559.37|11556.49|11556.49|0
1644249140000|2022-02-07 15:52:20|11559.67|11559.67|11559.88|11559.88|11559.88|11559.88|11559.67|11559.67|0
1644249170000|2022-02-07 15:52:50|11560.28|11560.28|11560.28|11560.28|11560.28|11560.28|11560.28|11560.28|0
1644249190000|2022-02-07 15:53:10|11559.86|11559.86|11559.61|11559.61|11559.86|11559.86|11559.61|11559.61|0
1644249200000|2022-02-07 15:53:20|11557.65|11557.65|11557.65|11557.65|11557.65|11557.65|11557.65|11557.65|0
1644249210000|2022-02-07 15:53:30|11557.44|11557.44|11556.81|11556.81|11557.44|11557.44|11556.81|11556.81|0
1644249220000|2022-02-07 15:53:40|11556.68|11556.68|11556.59|11556.59|11556.99|11556.99|11556.56|11556.56|0
1644249230000|2022-02-07 15:53:50|11557.77|11557.77|11557.38|11557.38|11557.77|11557.77|11557.38|11557.38|0
1644249240000|2022-02-07 15:54:00|11557.03|11557.03|11556.34|11556.34|11557.03|11557.03|11556.34|11556.34|0
1644249250000|2022-02-07 15:54:10|11555.94|11555.94|11555.94|11555.94|11555.94|11555.94|11555.94|11555.94|0
1644249260000|2022-02-07 15:54:20|11555.54|11555.54|11555.12|11555.12|11555.54|11555.54|11555.12|11555.12|0
1644249270000|2022-02-07 15:54:30|11554.91|11554.91|11554.62|11554.62|11555.04|11555.04|11554.62|11554.62|0
1644249280000|2022-02-07 15:54:40|11554.22|11554.22|11554.72|11554.72|11554.72|11554.72|11554.22|11554.22|0
1644249290000|2022-02-07 15:54:50|11554.22|11554.22|11551.4|11551.4|11554.22|11554.22|11551.4|11551.4|0
1644249300000|2022-02-07 15:55:00|11550.02|11550.02|11550.55|11550.55|11550.79|11550.79|11549.81|11549.81|0
1644249310000|2022-02-07 15:55:10|11550.29|11550.29|11550.29|11550.29|11550.29|11550.29|11550.29|11550.29|0
1644249320000|2022-02-07 15:55:20|11550.51|11550.51|11549.9|11549.9|11550.51|11550.51|11549.9|11549.9|0
1644249330000|2022-02-07 15:55:30|11549.74|11549.74|11549.74|11549.74|11549.74|11549.74|11549.74|11549.74|0
1644249340000|2022-02-07 15:55:40|11549.62|11549.62|11549.48|11549.48|11549.62|11549.62|11549.48|11549.48|0
1644249350000|2022-02-07 15:55:50|11549.88|11549.88|11549.88|11549.88|11549.88|11549.88|11549.88|11549.88|0
1644249360000|2022-02-07 15:56:00|11550.57|11550.57|11550.49|11550.49|11550.57|11550.57|11550.49|11550.49|0
1644249370000|2022-02-07 15:56:10|11550.66|11550.66|11550.66|11550.66|11550.66|11550.66|11550.66|11550.66|0
1644249380000|2022-02-07 15:56:20|11551.64|11551.64|11552.38|11552.38|11552.38|11552.38|11551.64|11551.64|0
1644249390000|2022-02-07 15:56:30|11553.57|11553.57|11556.37|11556.37|11556.37|11556.37|11553.57|11553.57|0
1644249400000|2022-02-07 15:56:40|11556.14|11556.14|11556.48|11556.48|11556.48|11556.48|11556.14|11556.14|0
1644249410000|2022-02-07 15:56:50|11556.61|11556.61|11556.73|11556.73|11556.73|11556.73|11556.61|11556.61|0
1644249420000|2022-02-07 15:57:00|11556.6|11556.6|11556.49|11556.49|11556.6|11556.6|11556.2|11556.2|0
1644249450000|2022-02-07 15:57:30|11556.7|11556.7|11556.7|11556.7|11556.7|11556.7|11556.7|11556.7|0
1644249460000|2022-02-07 15:57:40|11556.62|11556.62|11557.41|11557.41|11557.81|11557.81|11556.62|11556.62|0
1644249470000|2022-02-07 15:57:50|11557.01|11557.01|11556.78|11556.78|11557.01|11557.01|11556.78|11556.78|0
1644249480000|2022-02-07 15:58:00|11554.41|11554.41|11553.43|11553.43|11554.41|11554.41|11553.43|11553.43|0
1644249490000|2022-02-07 15:58:10|11554.41|11554.41|11554.64|11554.64|11554.64|11554.64|11554.41|11554.41|0
1644249500000|2022-02-07 15:58:20|11554.22|11554.22|11554.67|11554.67|11554.83|11554.83|11554.22|11554.22|0
1644249510000|2022-02-07 15:58:30|11555.19|11555.19|11554.85|11554.85|11555.19|11555.19|11554.85|11554.85|0
1644249520000|2022-02-07 15:58:40|11554.45|11554.45|11556.82|11556.82|11556.82|11556.82|11554.45|11554.45|0
1644249540000|2022-02-07 15:59:00|11556.94|11556.94|11561.58|11561.58|11561.58|11561.58|11556.94|11556.94|0
1644249550000|2022-02-07 15:59:10|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|0
1644249580000|2022-02-07 15:59:40|11561.82|11561.82|11561.42|11561.42|11561.82|11561.82|11561.42|11561.42|0
1644249600000|2022-02-07 16:00:00|11561.3|11561.3|11561|11561|11561.5|11561.5|11561|11561|0
1644249610000|2022-02-07 16:00:10|11561.39|11561.39|11561.32|11561.32|11561.39|11561.39|11561.32|11561.32|0
1644249620000|2022-02-07 16:00:20|11561.3|11561.3|11561.3|11561.3|11561.3|11561.3|11561.3|11561.3|0
1644249630000|2022-02-07 16:00:30|11560.9|11560.9|11559.92|11559.92|11560.9|11560.9|11559.92|11559.92|0
1644249640000|2022-02-07 16:00:40|11559.94|11559.94|11559.54|11559.54|11559.94|11559.94|11559.54|11559.54|0
1644249650000|2022-02-07 16:00:50|11560.73|11560.73|11560.73|11560.73|11560.73|11560.73|11560.73|11560.73|0
1644249660000|2022-02-07 16:01:00|11561.71|11561.71|11561.71|11561.71|11561.71|11561.71|11561.71|11561.71|0
1644249670000|2022-02-07 16:01:10|11561.59|11561.59|11561.71|11561.71|11561.71|11561.71|11561.59|11561.59|0
1644249690000|2022-02-07 16:01:30|11562.05|11562.05|11562.05|11562.05|11562.05|11562.05|11562.05|11562.05|0
1644249700000|2022-02-07 16:01:40|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|11561.92|0
1644249710000|2022-02-07 16:01:50|11562.32|11562.32|11560.48|11560.48|11562.32|11562.32|11560.48|11560.48|0
1644249720000|2022-02-07 16:02:00|11560.9|11560.9|11561.05|11561.05|11561.05|11561.05|11560.9|11560.9|0
1644249730000|2022-02-07 16:02:10|11560.82|11560.82|11560.82|11560.82|11560.82|11560.82|11560.82|11560.82|0
1644249750000|2022-02-07 16:02:30|11560.7|11560.7|11560.61|11560.61|11560.7|11560.7|11560.49|11560.49|0
1644249760000|2022-02-07 16:02:40|11560.82|11560.82|11561.29|11561.29|11561.29|11561.29|11560.82|11560.82|0
1644249770000|2022-02-07 16:02:50|11560.96|11560.96|11561.71|11561.71|11561.71|11561.71|11560.96|11560.96|0
1644249780000|2022-02-07 16:03:00|11561.88|11561.88|11563.47|11563.47|11563.47|11563.47|11561.88|11561.88|0
1644249790000|2022-02-07 16:03:10|11563.13|11563.13|11563.13|11563.13|11563.13|11563.13|11563.13|11563.13|0
1644249810000|2022-02-07 16:03:30|11561.95|11561.95|11559.5|11559.5|11561.95|11561.95|11559.5|11559.5|0
1644249820000|2022-02-07 16:03:40|11559.38|11559.38|11559.38|11559.38|11559.38|11559.38|11559.38|11559.38|0
1644249830000|2022-02-07 16:03:50|11559.26|11559.26|11558.28|11558.28|11559.26|11559.26|11558.28|11558.28|0
1644249840000|2022-02-07 16:04:00|11557.3|11557.3|11553.42|11553.42|11557.3|11557.3|11553.42|11553.42|0
1644249850000|2022-02-07 16:04:10|11553.84|11553.84|11553.84|11553.84|11553.84|11553.84|11553.84|11553.84|0
1644249860000|2022-02-07 16:04:20|11552.86|11552.86|11552.14|11552.14|11552.86|11552.86|11552.14|11552.14|0
1644249880000|2022-02-07 16:04:40|11552.54|11552.54|11552.54|11552.54|11552.54|11552.54|11552.54|11552.54|0
1644249890000|2022-02-07 16:04:50|11552.18|11552.18|11552.01|11552.01|11552.18|11552.18|11552.01|11552.01|0
1644249900000|2022-02-07 16:05:00|11551.94|11551.94|11551.54|11551.54|11551.94|11551.94|11551.54|11551.54|0
1644249910000|2022-02-07 16:05:10|11550.35|11550.35|11549.66|11549.66|11550.35|11550.35|11549.66|11549.66|0
1644249920000|2022-02-07 16:05:20|11550.72|11550.72|11555.02|11555.02|11555.25|11555.25|11550.72|11550.72|0
1644249930000|2022-02-07 16:05:30|11555.14|11555.14|11555.14|11555.14|11555.14|11555.14|11555.14|11555.14|0
1644249940000|2022-02-07 16:05:40|11554.74|11554.74|11554.74|11554.74|11554.74|11554.74|11554.74|11554.74|0
1644249950000|2022-02-07 16:05:50|11554.62|11554.62|11554.54|11554.54|11554.62|11554.62|11554.54|11554.54|0
1644249970000|2022-02-07 16:06:10|11554.94|11554.94|11555.36|11555.36|11555.36|11555.36|11554.73|11554.73|0
1644249980000|2022-02-07 16:06:20|11554.97|11554.97|11554.97|11554.97|11554.97|11554.97|11554.97|11554.97|0
1644249990000|2022-02-07 16:06:30|11554.89|11554.89|11555.87|11555.87|11555.87|11555.87|11554.89|11554.89|0
1644250000000|2022-02-07 16:06:40|11556.08|11556.08|11556.56|11556.56|11556.56|11556.56|11556.08|11556.08|0
1644250010000|2022-02-07 16:06:50|11554.6|11554.6|11554.6|11554.6|11554.6|11554.6|11554.6|11554.6|0
1644250030000|2022-02-07 16:07:10|11554.48|11554.48|11554.69|11554.69|11554.69|11554.69|11554.48|11554.48|0
1644250040000|2022-02-07 16:07:20|11554.3|11554.3|11554.3|11554.3|11554.3|11554.3|11554.3|11554.3|0
1644250060000|2022-02-07 16:07:40|11553.11|11553.11|11553.85|11553.85|11553.85|11553.85|11552.71|11552.71|0
1644250100000|2022-02-07 16:08:20|11553.46|11553.46|11552.27|11552.27|11553.46|11553.46|11552.27|11552.27|0
1644250110000|2022-02-07 16:08:30|11552.35|11552.35|11552.35|11552.35|11552.35|11552.35|11552.35|11552.35|0
1644250140000|2022-02-07 16:09:00|11552.47|11552.47|11552.47|11552.47|11552.47|11552.47|11552.47|11552.47|0
1644250150000|2022-02-07 16:09:10|11552.26|11552.26|11551.83|11551.83|11552.26|11552.26|11551.75|11551.75|0
1644250160000|2022-02-07 16:09:20|11552.23|11552.23|11551.53|11551.53|11552.23|11552.23|11551.53|11551.53|0
1644250170000|2022-02-07 16:09:30|11551.3|11551.3|11550.9|11550.9|11551.3|11551.3|11550.9|11550.9|0
1644250180000|2022-02-07 16:09:40|11550.77|11550.77|11550.77|11550.77|11550.77|11550.77|11550.77|11550.77|0
1644250190000|2022-02-07 16:09:50|11550.65|11550.65|11550.65|11550.65|11550.65|11550.65|11550.65|11550.65|0
1644250200000|2022-02-07 16:10:00|11549.47|11549.47|11549.47|11549.47|11549.47|11549.47|11549.47|11549.47|0
1644250210000|2022-02-07 16:10:10|11549.58|11549.58|11549|11549|11550.1|11550.1|11549|11549|0
1644250230000|2022-02-07 16:10:30|11548.92|11548.92|11548.92|11548.92|11548.92|11548.92|11548.92|11548.92|0
1644250240000|2022-02-07 16:10:40|11548.8|11548.8|11549.04|11549.04|11549.04|11549.04|11548.8|11548.8|0
1644250250000|2022-02-07 16:10:50|11548.64|11548.64|11548.64|11548.64|11548.64|11548.64|11548.64|11548.64|0
1644250260000|2022-02-07 16:11:00|11548.43|11548.43|11549.3|11549.3|11549.41|11549.41|11548.43|11548.43|0
1644250270000|2022-02-07 16:11:10|11548.8|11548.8|11548.8|11548.8|11548.8|11548.8|11548.8|11548.8|0
1644250280000|2022-02-07 16:11:20|11548.87|11548.87|11548.99|11548.99|11548.99|11548.99|11548.87|11548.87|0
1644250290000|2022-02-07 16:11:30|11549.04|11549.04|11547.9|11547.9|11549.09|11549.09|11547.9|11547.9|0
1644250310000|2022-02-07 16:11:50|11547.95|11547.95|11548.1|11548.1|11548.1|11548.1|11547.95|11547.95|0
1644250320000|2022-02-07 16:12:00|11547.75|11547.75|11547.9|11547.9|11547.9|11547.9|11547.75|11547.75|0
1644250330000|2022-02-07 16:12:10|11547.79|11547.79|11548.19|11548.19|11548.19|11548.19|11547.79|11547.79|0
1644250340000|2022-02-07 16:12:20|11548.29|11548.29|11548.61|11548.61|11549.8|11549.8|11548.29|11548.29|0
1644250350000|2022-02-07 16:12:30|11548.69|11548.69|11548.69|11548.69|11548.69|11548.69|11548.69|11548.69|0
1644250370000|2022-02-07 16:12:50|11548.8|11548.8|11549.01|11549.01|11549.01|11549.01|11548.8|11548.8|0
1644250380000|2022-02-07 16:13:00|11549.11|11549.11|11549.11|11549.11|11549.11|11549.11|11549.11|11549.11|0
1644250400000|2022-02-07 16:13:20|11549.21|11549.21|11548.91|11548.91|11549.21|11549.21|11548.81|11548.81|0
1644250410000|2022-02-07 16:13:30|11548.96|11548.96|11549.11|11549.11|11549.11|11549.11|11548.96|11548.96|0
1644250420000|2022-02-07 16:13:40|11548.71|11548.71|11548.79|11548.79|11548.79|11548.79|11548.71|11548.71|0
1644250430000|2022-02-07 16:13:50|11548.84|11548.84|11544.82|11544.82|11548.84|11548.84|11544.66|11544.66|0
1644250440000|2022-02-07 16:14:00|11544.47|11544.47|11544.73|11544.73|11544.73|11544.73|11544.47|11544.47|0
1644250450000|2022-02-07 16:14:10|11544.88|11544.88|11545.35|11545.35|11545.35|11545.35|11544.88|11544.88|0
1644250460000|2022-02-07 16:14:20|11545.5|11545.5|11545.5|11545.5|11545.5|11545.5|11545.5|11545.5|0
1644250470000|2022-02-07 16:14:30|11545.39|11545.39|11545.39|11545.39|11545.39|11545.39|11545.39|11545.39|0
1644250480000|2022-02-07 16:14:40|11546.37|11546.37|11547.35|11547.35|11547.35|11547.35|11546.37|11546.37|0
1644250490000|2022-02-07 16:14:50|11548.32|11548.32|11550.03|11550.03|11550.44|11550.44|11548.32|11548.32|0
1644250500000|2022-02-07 16:15:00|11550.44|11550.44|11549.78|11549.78|11550.44|11550.44|11549.69|11549.69|0
1644250510000|2022-02-07 16:15:10|11550.18|11550.18|11550.18|11550.18|11550.18|11550.18|11550.18|11550.18|0
1644250520000|2022-02-07 16:15:20|11549.78|11549.78|11549.7|11549.7|11549.78|11549.78|11549.7|11549.7|0
1644250530000|2022-02-07 16:15:30|11550.06|11550.06|11548.93|11548.93|11550.06|11550.06|11548.93|11548.93|0
1644250550000|2022-02-07 16:15:50|11549.04|11549.04|11549.6|11549.6|11549.6|11549.6|11549.04|11549.04|0
1644250570000|2022-02-07 16:16:10|11549.81|11549.81|11550.99|11550.99|11550.99|11550.99|11549.81|11549.81|0
1644250580000|2022-02-07 16:16:20|11551.39|11551.39|11551.39|11551.39|11551.39|11551.39|11551.39|11551.39|0
1644250590000|2022-02-07 16:16:30|11551.44|11551.44|11551.44|11551.44|11551.44|11551.44|11551.44|11551.44|0
1644250600000|2022-02-07 16:16:40|11551.29|11551.29|11551.29|11551.29|11551.29|11551.29|11551.29|11551.29|0
1644250610000|2022-02-07 16:16:50|11551.16|11551.16|11551.28|11551.28|11551.28|11551.28|11551.16|11551.16|0
1644250620000|2022-02-07 16:17:00|11550.94|11550.94|11549.96|11549.96|11550.94|11550.94|11549.96|11549.96|0
1644250640000|2022-02-07 16:17:20|11549.66|11549.66|11549.06|11549.06|11549.66|11549.66|11549.06|11549.06|0
1644250650000|2022-02-07 16:17:30|11546.89|11546.89|11545.47|11545.47|11546.89|11546.89|11545.47|11545.47|0
1644250660000|2022-02-07 16:17:40|11545|11545|11544.79|11544.79|11545|11545|11544.79|11544.79|0
1644250670000|2022-02-07 16:17:50|11544.58|11544.58|11544.38|11544.38|11544.58|11544.58|11544.28|11544.28|0
1644250690000|2022-02-07 16:18:10|11544.23|11544.23|11543.97|11543.97|11544.23|11544.23|11543.97|11543.97|0
1644250700000|2022-02-07 16:18:20|11543.62|11543.62|11543.62|11543.62|11543.62|11543.62|11543.62|11543.62|0
1644250720000|2022-02-07 16:18:40|11542.44|11542.44|11542.54|11542.54|11542.6|11542.6|11542.2|11542.2|0
1644250740000|2022-02-07 16:19:00|11542.8|11542.8|11542.8|11542.8|11542.8|11542.8|11542.8|11542.8|0
1644250750000|2022-02-07 16:19:10|11545.17|11545.17|11545.17|11545.17|11545.17|11545.17|11545.17|11545.17|0
1644250760000|2022-02-07 16:19:20|11546.15|11546.15|11548.71|11548.71|11548.71|11548.71|11546.15|11546.15|0
1644250770000|2022-02-07 16:19:30|11548.79|11548.79|11548.69|11548.69|11548.79|11548.79|11548.29|11548.29|0
1644250780000|2022-02-07 16:19:40|11549.67|11549.67|11549.67|11549.67|11549.67|11549.67|11549.67|11549.67|0
1644250790000|2022-02-07 16:19:50|11549.77|11549.77|11551.01|11551.01|11551.01|11551.01|11549.77|11549.77|0
1644250800000|2022-02-07 16:20:00|11550.55|11550.55|11550.06|11550.06|11550.85|11550.85|11549.57|11549.57|0
1644250810000|2022-02-07 16:20:10|11548.87|11548.87|11548.45|11548.45|11548.87|11548.87|11548.45|11548.45|0
1644250830000|2022-02-07 16:20:30|11547.47|11547.47|11547.71|11547.71|11547.71|11547.71|11547.47|11547.47|0
1644250850000|2022-02-07 16:20:50|11546.73|11546.73|11546.56|11546.56|11546.73|11546.73|11546.56|11546.56|0
1644250860000|2022-02-07 16:21:00|11546.48|11546.48|11546.08|11546.08|11546.48|11546.48|11546.08|11546.08|0
1644250870000|2022-02-07 16:21:10|11546.24|11546.24|11546.42|11546.42|11546.42|11546.42|11546.24|11546.24|0
1644250880000|2022-02-07 16:21:20|11546.63|11546.63|11546.63|11546.63|11546.63|11546.63|11546.63|11546.63|0
1644250890000|2022-02-07 16:21:30|11546.71|11546.71|11546.96|11546.96|11546.96|11546.96|11546.71|11546.71|0
1644250900000|2022-02-07 16:21:40|11547.08|11547.08|11546.61|11546.61|11547.08|11547.08|11546.61|11546.61|0
1644250910000|2022-02-07 16:21:50|11546.67|11546.67|11546.59|11546.59|11546.67|11546.67|11546.59|11546.59|0
1644250920000|2022-02-07 16:22:00|11546.19|11546.19|11544.02|11544.02|11546.19|11546.19|11544.02|11544.02|0
1644250930000|2022-02-07 16:22:10|11543.68|11543.68|11544.12|11544.12|11544.28|11544.28|11543.68|11543.68|0
1644250940000|2022-02-07 16:22:20|11542.93|11542.93|11539.11|11539.11|11542.93|11542.93|11539.11|11539.11|0
1644250950000|2022-02-07 16:22:30|11540.09|11540.09|11539.83|11539.83|11540.09|11540.09|11539.83|11539.83|0
1644250960000|2022-02-07 16:22:40|11539.43|11539.43|11539.43|11539.43|11539.43|11539.43|11539.43|11539.43|0
1644250970000|2022-02-07 16:22:50|11539.09|11539.09|11538.83|11538.83|11539.09|11539.09|11538.83|11538.83|0
1644250980000|2022-02-07 16:23:00|11538.67|11538.67|11538.47|11538.47|11538.67|11538.67|11538.47|11538.47|0
1644250990000|2022-02-07 16:23:10|11538.3|11538.3|11538.3|11538.3|11538.3|11538.3|11538.3|11538.3|0
1644251000000|2022-02-07 16:23:20|11537.9|11537.9|11537.17|11537.17|11537.9|11537.9|11537.02|11537.02|0
1644251010000|2022-02-07 16:23:30|11536.96|11536.96|11536.96|11536.96|11536.96|11536.96|11536.96|11536.96|0
1644251020000|2022-02-07 16:23:40|11536.84|11536.84|11536.54|11536.54|11536.84|11536.84|11536.48|11536.48|0
1644251030000|2022-02-07 16:23:50|11536.66|11536.66|11538.89|11538.89|11538.89|11538.89|11536.66|11536.66|0
1644251040000|2022-02-07 16:24:00|11539.13|11539.13|11538.91|11538.91|11539.61|11539.61|11538.63|11538.63|0
1644251050000|2022-02-07 16:24:10|11538.76|11538.76|11539.79|11539.79|11539.79|11539.79|11538.76|11538.76|0
1644251060000|2022-02-07 16:24:20|11539.94|11539.94|11538.64|11538.64|11539.98|11539.98|11538.64|11538.64|0
1644251070000|2022-02-07 16:24:30|11538.49|11538.49|11536.82|11536.82|11538.49|11538.49|11536.7|11536.7|0
1644251080000|2022-02-07 16:24:40|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|0
1644251090000|2022-02-07 16:24:50|11537.24|11537.24|11535.14|11535.14|11537.24|11537.24|11535.14|11535.14|0
1644251100000|2022-02-07 16:25:00|11534.93|11534.93|11534.85|11534.85|11534.93|11534.93|11534.85|11534.85|0
1644251110000|2022-02-07 16:25:10|11535.28|11535.28|11537.79|11537.79|11538.14|11538.14|11535.28|11535.28|0
1644251120000|2022-02-07 16:25:20|11538|11538|11537.99|11537.99|11538.04|11538.04|11537.84|11537.84|0
1644251130000|2022-02-07 16:25:30|11537.49|11537.49|11537.19|11537.19|11537.49|11537.49|11537.19|11537.19|0
1644251140000|2022-02-07 16:25:40|11537.32|11537.32|11537.47|11537.47|11537.47|11537.47|11537.32|11537.32|0
1644251150000|2022-02-07 16:25:50|11535.51|11535.51|11535.91|11535.91|11536.49|11536.49|11535.51|11535.51|0
1644251160000|2022-02-07 16:26:00|11536.17|11536.17|11537.76|11537.76|11537.76|11537.76|11536.01|11536.01|0
1644251170000|2022-02-07 16:26:10|11536.78|11536.78|11536.33|11536.33|11536.78|11536.78|11536.33|11536.33|0
1644251180000|2022-02-07 16:26:20|11536.25|11536.25|11536.25|11536.25|11536.25|11536.25|11536.25|11536.25|0
1644251190000|2022-02-07 16:26:30|11535.85|11535.85|11536.25|11536.25|11536.25|11536.25|11535.85|11535.85|0
1644251200000|2022-02-07 16:26:40|11536.23|11536.23|11537.79|11537.79|11537.79|11537.79|11536.23|11536.23|0
1644251210000|2022-02-07 16:26:50|11537.92|11537.92|11536.9|11536.9|11537.92|11537.92|11536.9|11536.9|0
1644251220000|2022-02-07 16:27:00|11537.32|11537.32|11537.66|11537.66|11537.66|11537.66|11536.82|11536.82|0
1644251230000|2022-02-07 16:27:10|11537.45|11537.45|11538.08|11538.08|11538.08|11538.08|11537.45|11537.45|0
1644251240000|2022-02-07 16:27:20|11537.87|11537.87|11537.43|11537.43|11538.08|11538.08|11536.79|11536.79|0
1644251250000|2022-02-07 16:27:30|11537.08|11537.08|11538.93|11538.93|11538.93|11538.93|11537.08|11537.08|0
1644251270000|2022-02-07 16:27:50|11539.33|11539.33|11539.26|11539.26|11539.33|11539.33|11539.26|11539.26|0
1644251280000|2022-02-07 16:28:00|11538.79|11538.79|11538.13|11538.13|11538.79|11538.79|11538.13|11538.13|0
1644251290000|2022-02-07 16:28:10|11538.48|11538.48|11536.99|11536.99|11538.48|11538.48|11536.99|11536.99|0
1644251300000|2022-02-07 16:28:20|11537.08|11537.08|11537.6|11537.6|11537.65|11537.65|11537.08|11537.08|0
1644251310000|2022-02-07 16:28:30|11536.62|11536.62|11536.62|11536.62|11536.62|11536.62|11536.62|11536.62|0
1644251320000|2022-02-07 16:28:40|11536.27|11536.27|11536.07|11536.07|11536.27|11536.27|11536.07|11536.07|0
1644251330000|2022-02-07 16:28:50|11535.84|11535.84|11537.25|11537.25|11537.25|11537.25|11535.29|11535.29|0
1644251340000|2022-02-07 16:29:00|11536.45|11536.45|11534.08|11534.08|11536.45|11536.45|11534.08|11534.08|0
1644251350000|2022-02-07 16:29:10|11533.93|11533.93|11531.34|11531.34|11533.93|11533.93|11531.34|11531.34|0
1644251360000|2022-02-07 16:29:20|11532.32|11532.32|11532.86|11532.86|11532.86|11532.86|11531.83|11531.83|0
1644251370000|2022-02-07 16:29:30|11532.93|11532.93|11528.1|11528.1|11532.93|11532.93|11528.1|11528.1|0
1644251380000|2022-02-07 16:29:40|11528.53|11528.53|11529.76|11529.76|11529.76|11529.76|11526.99|11526.99|0
1644251390000|2022-02-07 16:29:50|11530.74|11530.74|11531.36|11531.36|11531.71|11531.71|11530.5|11530.5|0
1644308100000|2022-02-08 08:15:00|11528.59|11528.59|11525.79|11525.79|11528.59|11528.59|11525.79|11525.79|0
1644308110000|2022-02-08 08:15:10|11525.32|11525.32|11525.34|11525.34|11525.34|11525.34|11525.08|11525.08|0
1644308130000|2022-02-08 08:15:30|11525.74|11525.74|11525.02|11525.02|11525.74|11525.74|11525.02|11525.02|0
1644308140000|2022-02-08 08:15:40|11523.06|11523.06|11523.06|11523.06|11523.06|11523.06|11523.06|11523.06|0
1644308150000|2022-02-08 08:15:50|11521.97|11521.97|11519.41|11519.41|11522.61|11522.61|11519.41|11519.41|0
1644308160000|2022-02-08 08:16:00|11518.77|11518.77|11518.99|11518.99|11518.99|11518.99|11518.77|11518.77|0
1644308170000|2022-02-08 08:16:10|11516.88|11516.88|11520.28|11520.28|11520.28|11520.28|11516.88|11516.88|0
1644308180000|2022-02-08 08:16:20|11519.28|11519.28|11520.43|11520.43|11520.43|11520.43|11519.28|11519.28|0
1644308190000|2022-02-08 08:16:30|11519.96|11519.96|11520.05|11520.05|11520.62|11520.62|11519.96|11519.96|0
1644308200000|2022-02-08 08:16:40|11520.26|11520.26|11520.51|11520.51|11520.51|11520.51|11520.26|11520.26|0
1644308210000|2022-02-08 08:16:50|11520.63|11520.63|11520.75|11520.75|11520.75|11520.75|11520.63|11520.63|0
1644308250000|2022-02-08 08:17:30|11520.63|11520.63|11520.63|11520.63|11520.63|11520.63|11520.63|11520.63|0
1644308260000|2022-02-08 08:17:40|11520.75|11520.75|11520.75|11520.75|11520.75|11520.75|11520.75|11520.75|0
1644308280000|2022-02-08 08:18:00|11520.87|11520.87|11521.3|11521.3|11521.3|11521.3|11520.87|11520.87|0
1644308290000|2022-02-08 08:18:10|11521.77|11521.77|11521.77|11521.77|11521.77|11521.77|11521.77|11521.77|0
1644308300000|2022-02-08 08:18:20|11522.46|11522.46|11521.63|11521.63|11522.46|11522.46|11521.63|11521.63|0
1644308310000|2022-02-08 08:18:30|11520.45|11520.45|11519.26|11519.26|11520.45|11520.45|11519.26|11519.26|0
1644308320000|2022-02-08 08:18:40|11520.24|11520.24|11519.45|11519.45|11520.64|11520.64|11519.45|11519.45|0
1644308330000|2022-02-08 08:18:50|11519.98|11519.98|11519.85|11519.85|11519.98|11519.98|11519.85|11519.85|0
1644308340000|2022-02-08 08:19:00|11520.06|11520.06|11520.49|11520.49|11520.49|11520.49|11519.66|11519.66|0
1644308350000|2022-02-08 08:19:10|11521.47|11521.47|11521.1|11521.1|11521.47|11521.47|11521.1|11521.1|0
1644308360000|2022-02-08 08:19:20|11521.44|11521.44|11521.79|11521.79|11521.79|11521.79|11521.44|11521.44|0
1644308370000|2022-02-08 08:19:30|11522.59|11522.59|11529.79|11529.79|11529.79|11529.79|11522.19|11522.19|0
1644308400000|2022-02-08 08:20:00|11530|11530|11531.19|11531.19|11531.19|11531.19|11530|11530|0
1644308410000|2022-02-08 08:20:10|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|0
1644308420000|2022-02-08 08:20:20|11531.93|11531.93|11534.05|11534.05|11534.05|11534.05|11531.24|11531.24|0
1644308430000|2022-02-08 08:20:30|11534.6|11534.6|11534.96|11534.96|11534.96|11534.96|11534.6|11534.6|0
1644308440000|2022-02-08 08:20:40|11535.46|11535.46|11537.88|11537.88|11538.66|11538.66|11535.11|11535.11|0
1644308450000|2022-02-08 08:20:50|11538.01|11538.01|11541.12|11541.12|11541.12|11541.12|11538.01|11538.01|0
1644308460000|2022-02-08 08:21:00|11541.07|11541.07|11543.03|11543.03|11543.03|11543.03|11541.07|11541.07|0
1644308470000|2022-02-08 08:21:10|11543.49|11543.49|11539.63|11539.63|11543.61|11543.61|11539.63|11539.63|0
1644308480000|2022-02-08 08:21:20|11543.68|11543.68|11544.93|11544.93|11547.76|11547.76|11543.68|11543.68|0
1644308490000|2022-02-08 08:21:30|11544.72|11544.72|11544.6|11544.6|11544.72|11544.72|11544.6|11544.6|0
1644308500000|2022-02-08 08:21:40|11544.26|11544.26|11544.26|11544.26|11544.26|11544.26|11544.26|11544.26|0
1644308510000|2022-02-08 08:21:50|11544.06|11544.06|11543.1|11543.1|11544.06|11544.06|11542.98|11542.98|0
1644308520000|2022-02-08 08:22:00|11544.37|11544.37|11544.79|11544.79|11544.79|11544.79|11543.53|11543.53|0
1644308530000|2022-02-08 08:22:10|11544.91|11544.91|11544.91|11544.91|11544.91|11544.91|11544.91|11544.91|0
1644308540000|2022-02-08 08:22:20|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|0
1644308560000|2022-02-08 08:22:40|11547.29|11547.29|11546.21|11546.21|11548.32|11548.32|11546.21|11546.21|0
1644308570000|2022-02-08 08:22:50|11545.03|11545.03|11545.02|11545.02|11545.23|11545.23|11545.02|11545.02|0
1644308580000|2022-02-08 08:23:00|11544.68|11544.68|11545.98|11545.98|11546.14|11546.14|11544.33|11544.33|0
1644308590000|2022-02-08 08:23:10|11546.05|11546.05|11547.36|11547.36|11547.72|11547.72|11546.05|11546.05|0
1644308600000|2022-02-08 08:23:20|11547.53|11547.53|11549.67|11549.67|11549.9|11549.9|11547.53|11547.53|0
1644308610000|2022-02-08 08:23:30|11549.88|11549.88|11550.07|11550.07|11550.49|11550.49|11549.88|11549.88|0
1644308620000|2022-02-08 08:23:40|11551.25|11551.25|11551.49|11551.49|11551.49|11551.49|11551.25|11551.25|0
1644308630000|2022-02-08 08:23:50|11551.83|11551.83|11551.71|11551.71|11551.95|11551.95|11551.71|11551.71|0
1644308640000|2022-02-08 08:24:00|11552.89|11552.89|11553.24|11553.24|11553.24|11553.24|11552.89|11552.89|0
1644308660000|2022-02-08 08:24:20|11555.2|11555.2|11556.36|11556.36|11556.36|11556.36|11555.2|11555.2|0
1644308670000|2022-02-08 08:24:30|11553.42|11553.42|11551.05|11551.05|11553.42|11553.42|11551.05|11551.05|0
1644308680000|2022-02-08 08:24:40|11550.7|11550.7|11549.52|11549.52|11550.7|11550.7|11549.52|11549.52|0
1644308700000|2022-02-08 08:25:00|11549.17|11549.17|11546.54|11546.54|11549.17|11549.17|11546.54|11546.54|0
1644308710000|2022-02-08 08:25:10|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|0
1644308740000|2022-02-08 08:25:40|11546.42|11546.42|11547.95|11547.95|11547.95|11547.95|11546.42|11546.42|0
1644308750000|2022-02-08 08:25:50|11552.85|11552.85|11552.85|11552.85|11552.85|11552.85|11552.85|11552.85|0
1644308760000|2022-02-08 08:26:00|11552|11552|11549.06|11549.06|11552|11552|11549.06|11549.06|0
1644308770000|2022-02-08 08:26:10|11547.89|11547.89|11538.31|11538.31|11547.89|11547.89|11538.31|11538.31|0
1644308780000|2022-02-08 08:26:20|11538.78|11538.78|11538.78|11538.78|11538.78|11538.78|11538.78|11538.78|0
1644308790000|2022-02-08 08:26:30|11539.96|11539.96|11540.99|11540.99|11540.99|11540.99|11539.96|11539.96|0
1644308800000|2022-02-08 08:26:40|11539.03|11539.03|11538.91|11538.91|11539.03|11539.03|11538.91|11538.91|0
1644308820000|2022-02-08 08:27:00|11538.56|11538.56|11538.56|11538.56|11538.56|11538.56|11538.56|11538.56|0
1644308840000|2022-02-08 08:27:20|11538.16|11538.16|11542.29|11542.29|11542.29|11542.29|11538.16|11538.16|0
1644308850000|2022-02-08 08:27:30|11542.97|11542.97|11544.36|11544.36|11544.36|11544.36|11542.97|11542.97|0
1644308860000|2022-02-08 08:27:40|11547.3|11547.3|11547.68|11547.68|11548.41|11548.41|11547.3|11547.3|0
1644308870000|2022-02-08 08:27:50|11548.05|11548.05|11546.31|11546.31|11548.29|11548.29|11546.31|11546.31|0
1644308880000|2022-02-08 08:28:00|11546.19|11546.19|11548.71|11548.71|11550|11550|11546.19|11546.19|0
1644308890000|2022-02-08 08:28:10|11548.59|11548.59|11549.57|11549.57|11550.55|11550.55|11548.59|11548.59|0
1644308900000|2022-02-08 08:28:20|11549.8|11549.8|11549.8|11549.8|11549.8|11549.8|11549.8|11549.8|0
1644308910000|2022-02-08 08:28:30|11549.92|11549.92|11551.91|11551.91|11551.91|11551.91|11549.92|11549.92|0
1644308930000|2022-02-08 08:28:50|11553.09|11553.09|11553.45|11553.45|11553.45|11553.45|11553.09|11553.09|0
1644308950000|2022-02-08 08:29:10|11553.33|11553.33|11553.83|11553.83|11553.83|11553.83|11553.21|11553.21|0
1644308960000|2022-02-08 08:29:20|11555.02|11555.02|11555.02|11555.02|11555.02|11555.02|11555.02|11555.02|0
1644308980000|2022-02-08 08:29:40|11555.14|11555.14|11554.4|11554.4|11555.38|11555.38|11554.4|11554.4|0
1644308990000|2022-02-08 08:29:50|11554.52|11554.52|11559.09|11559.09|11559.09|11559.09|11554.52|11554.52|0
1644309000000|2022-02-08 08:30:00|11557.9|11557.9|11556.52|11556.52|11558.68|11558.68|11556.52|11556.52|0
1644309020000|2022-02-08 08:30:20|11557.5|11557.5|11557.76|11557.76|11557.76|11557.76|11557.5|11557.5|0
1644309030000|2022-02-08 08:30:30|11557.64|11557.64|11557.64|11557.64|11557.64|11557.64|11557.64|11557.64|0
1644309040000|2022-02-08 08:30:40|11558.82|11558.82|11559.03|11559.03|11559.03|11559.03|11558.82|11558.82|0
1644309050000|2022-02-08 08:30:50|11561.4|11561.4|11561.4|11561.4|11561.4|11561.4|11561.4|11561.4|0
1644309080000|2022-02-08 08:31:20|11561.53|11561.53|11559.94|11559.94|11561.53|11561.53|11559.82|11559.82|0
1644309090000|2022-02-08 08:31:30|11560.24|11560.24|11558.6|11558.6|11560.24|11560.24|11558.6|11558.6|0
1644309100000|2022-02-08 08:31:40|11558.1|11558.1|11558.1|11558.1|11558.1|11558.1|11558.1|11558.1|0
1644309110000|2022-02-08 08:31:50|11557.73|11557.73|11555.08|11555.08|11557.73|11557.73|11555.08|11555.08|0
1644309120000|2022-02-08 08:32:00|11555.6|11555.6|11555.34|11555.34|11555.6|11555.6|11555.34|11555.34|0
1644309150000|2022-02-08 08:32:30|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|0
1644309160000|2022-02-08 08:32:40|11557.12|11557.12|11557.52|11557.52|11557.52|11557.52|11557.12|11557.12|0
1644309170000|2022-02-08 08:32:50|11557.73|11557.73|11558.67|11558.67|11558.67|11558.67|11557.73|11557.73|0
1644309180000|2022-02-08 08:33:00|11559.37|11559.37|11559.37|11559.37|11559.37|11559.37|11559.02|11559.02|0
1644309210000|2022-02-08 08:33:30|11559.6|11559.6|11559.85|11559.85|11559.97|11559.97|11559.6|11559.6|0
1644309220000|2022-02-08 08:33:40|11558.91|11558.91|11558.91|11558.91|11558.91|11558.91|11558.91|11558.91|0
1644309240000|2022-02-08 08:34:00|11557.71|11557.71|11557.71|11557.71|11557.71|11557.71|11557.71|11557.71|0
1644309250000|2022-02-08 08:34:10|11557.31|11557.31|11557.31|11557.31|11557.31|11557.31|11557.31|11557.31|0
1644309260000|2022-02-08 08:34:20|11553.58|11553.58|11550.3|11550.3|11553.58|11553.58|11549.96|11549.96|0
1644309300000|2022-02-08 08:35:00|11549.93|11549.93|11549.93|11549.93|11549.93|11549.93|11549.93|11549.93|0
1644309310000|2022-02-08 08:35:10|11549.81|11549.81|11550.3|11550.3|11550.3|11550.3|11548.61|11548.61|0
1644309320000|2022-02-08 08:35:20|11550.55|11550.55|11550.54|11550.54|11550.67|11550.67|11550.54|11550.54|0
1644309330000|2022-02-08 08:35:30|11551.72|11551.72|11551.19|11551.19|11551.72|11551.72|11551.19|11551.19|0
1644309340000|2022-02-08 08:35:40|11551.53|11551.53|11555.51|11555.51|11555.51|11555.51|11551.53|11551.53|0
1644309350000|2022-02-08 08:35:50|11555.75|11555.75|11561.57|11561.57|11561.57|11561.57|11555.75|11555.75|0
1644309360000|2022-02-08 08:36:00|11561.4|11561.4|11562.11|11562.11|11562.11|11562.11|11561.4|11561.4|0
1644309370000|2022-02-08 08:36:10|11562.32|11562.32|11562.92|11562.92|11563.13|11563.13|11562.15|11562.15|0
1644309380000|2022-02-08 08:36:20|11563.34|11563.34|11563.55|11563.55|11563.55|11563.55|11563.34|11563.34|0
1644309390000|2022-02-08 08:36:30|11563.76|11563.76|11562.71|11562.71|11563.76|11563.76|11562.71|11562.71|0
1644309410000|2022-02-08 08:36:50|11562.54|11562.54|11562.54|11562.54|11562.54|11562.54|11562.54|11562.54|0
1644309420000|2022-02-08 08:37:00|11561.56|11561.56|11560.38|11560.38|11561.56|11561.56|11560.38|11560.38|0
1644309430000|2022-02-08 08:37:10|11561.29|11561.29|11561.29|11561.29|11561.29|11561.29|11561.29|11561.29|0
1644309440000|2022-02-08 08:37:20|11563.24|11563.24|11561.49|11561.49|11564.43|11564.43|11561.49|11561.49|0
1644309450000|2022-02-08 08:37:30|11561.02|11561.02|11561.07|11561.07|11561.07|11561.07|11561.02|11561.02|0
1644309460000|2022-02-08 08:37:40|11558.7|11558.7|11558.7|11558.7|11558.7|11558.7|11558.7|11558.7|0
1644309470000|2022-02-08 08:37:50|11559.1|11559.1|11561.54|11561.54|11561.54|11561.54|11559.1|11559.1|0
1644309480000|2022-02-08 08:38:00|11560.36|11560.36|11561.54|11561.54|11561.54|11561.54|11560.36|11560.36|0
1644309490000|2022-02-08 08:38:10|11560.36|11560.36|11560.59|11560.59|11560.59|11560.59|11560.36|11560.36|0
1644309500000|2022-02-08 08:38:20|11560.22|11560.22|11558.67|11558.67|11560.27|11560.27|11558.67|11558.67|0
1644309510000|2022-02-08 08:38:30|11558.18|11558.18|11554.38|11554.38|11558.18|11558.18|11554.38|11554.38|0
1644309520000|2022-02-08 08:38:40|11553.98|11553.98|11553.62|11553.62|11553.98|11553.98|11553.62|11553.62|0
1644309530000|2022-02-08 08:38:50|11553.15|11553.15|11553.9|11553.9|11553.9|11553.9|11553.03|11553.03|0
1644309540000|2022-02-08 08:39:00|11555.09|11555.09|11555.09|11555.09|11555.09|11555.09|11555.09|11555.09|0
1644309550000|2022-02-08 08:39:10|11556.07|11556.07|11556.07|11556.07|11556.07|11556.07|11556.07|11556.07|0
1644309560000|2022-02-08 08:39:20|11556.09|11556.09|11555.88|11555.88|11556.09|11556.09|11555.88|11555.88|0
1644309570000|2022-02-08 08:39:30|11556.14|11556.14|11556.26|11556.26|11556.26|11556.26|11556.14|11556.14|0
1644309580000|2022-02-08 08:39:40|11556.52|11556.52|11556.52|11556.52|11556.52|11556.52|11556.52|11556.52|0
1644309610000|2022-02-08 08:40:10|11556.19|11556.19|11556.19|11556.19|11556.19|11556.19|11556.19|11556.19|0
1644309620000|2022-02-08 08:40:20|11555.07|11555.07|11556.26|11556.26|11556.26|11556.26|11555.07|11555.07|0
1644309630000|2022-02-08 08:40:30|11556.39|11556.39|11556.51|11556.51|11556.51|11556.51|11556.39|11556.39|0
1644309640000|2022-02-08 08:40:40|11556.77|11556.77|11556.77|11556.77|11556.77|11556.77|11556.77|11556.77|0
1644309650000|2022-02-08 08:40:50|11556.9|11556.9|11556.14|11556.14|11556.9|11556.9|11556.14|11556.14|0
1644309660000|2022-02-08 08:41:00|11555.45|11555.45|11544.78|11544.78|11555.45|11555.45|11544.78|11544.78|0
1644309670000|2022-02-08 08:41:10|11544.26|11544.26|11544.03|11544.03|11544.26|11544.26|11544.03|11544.03|0
1644309680000|2022-02-08 08:41:20|11544.15|11544.15|11544.19|11544.19|11544.27|11544.27|11543.91|11543.91|0
1644309690000|2022-02-08 08:41:30|11543.87|11543.87|11543.71|11543.71|11543.87|11543.87|11543.71|11543.71|0
1644309700000|2022-02-08 08:41:40|11543.69|11543.69|11543.66|11543.66|11543.69|11543.69|11543.66|11543.66|0
1644309710000|2022-02-08 08:41:50|11543.73|11543.73|11548.62|11548.62|11548.62|11548.62|11543.73|11543.73|0
1644309720000|2022-02-08 08:42:00|11548.57|11548.57|11548.57|11548.57|11548.57|11548.57|11548.57|11548.57|0
1644309730000|2022-02-08 08:42:10|11548.73|11548.73|11548.57|11548.57|11548.73|11548.73|11548.57|11548.57|0
1644309740000|2022-02-08 08:42:20|11548.41|11548.41|11548.41|11548.41|11548.41|11548.41|11548.41|11548.41|0
1644309750000|2022-02-08 08:42:30|11549.39|11549.39|11549.35|11549.35|11549.39|11549.39|11549.35|11549.35|0
1644309760000|2022-02-08 08:42:40|11549.34|11549.34|11549.39|11549.39|11549.39|11549.39|11549.34|11549.34|0
1644309770000|2022-02-08 08:42:50|11549.27|11549.27|11549.01|11549.01|11549.27|11549.27|11549.01|11549.01|0
1644309780000|2022-02-08 08:43:00|11549.33|11549.33|11546.66|11546.66|11549.33|11549.33|11546.66|11546.66|0
1644309790000|2022-02-08 08:43:10|11546.78|11546.78|11547.04|11547.04|11547.04|11547.04|11546.78|11546.78|0
1644309800000|2022-02-08 08:43:20|11547.08|11547.08|11547.08|11547.08|11547.08|11547.08|11547.08|11547.08|0
1644309810000|2022-02-08 08:43:30|11546.97|11546.97|11547.87|11547.87|11547.87|11547.87|11546.97|11546.97|0
1644309820000|2022-02-08 08:43:40|11547.35|11547.35|11547.35|11547.35|11547.35|11547.35|11547.35|11547.35|0
1644309830000|2022-02-08 08:43:50|11547.04|11547.04|11547.56|11547.56|11547.56|11547.56|11547.04|11547.04|0
1644309840000|2022-02-08 08:44:00|11546.38|11546.38|11545.84|11545.84|11546.38|11546.38|11544.94|11544.94|0
1644309860000|2022-02-08 08:44:20|11546.64|11546.64|11547.69|11547.69|11547.69|11547.69|11546.64|11546.64|0
1644309870000|2022-02-08 08:44:30|11547.81|11547.81|11547.81|11547.81|11547.81|11547.81|11547.81|11547.81|0
1644309880000|2022-02-08 08:44:40|11548.17|11548.17|11548.17|11548.17|11548.17|11548.17|11548.17|11548.17|0
1644309890000|2022-02-08 08:44:50|11543.51|11543.51|11540.58|11540.58|11543.51|11543.51|11539.4|11539.4|0
1644309900000|2022-02-08 08:45:00|11540.42|11540.42|11540.7|11540.7|11540.94|11540.94|11540.42|11540.42|0
1644309920000|2022-02-08 08:45:20|11542.66|11542.66|11544.07|11544.07|11544.19|11544.19|11542.66|11542.66|0
1644309930000|2022-02-08 08:45:30|11541.77|11541.77|11542|11542|11542|11542|11541.37|11541.37|0
1644309940000|2022-02-08 08:45:40|11541.53|11541.53|11541.19|11541.19|11541.53|11541.53|11541.19|11541.19|0
1644309960000|2022-02-08 08:46:00|11541.39|11541.39|11541.27|11541.27|11541.39|11541.39|11541.27|11541.27|0
1644309970000|2022-02-08 08:46:10|11541.11|11541.11|11541.54|11541.54|11541.54|11541.54|11540.7|11540.7|0
1644309980000|2022-02-08 08:46:20|11540.7|11540.7|11538.72|11538.72|11540.72|11540.72|11538.55|11538.55|0
1644309990000|2022-02-08 08:46:30|11539.9|11539.9|11539.9|11539.9|11539.9|11539.9|11539.9|11539.9|0
1644310000000|2022-02-08 08:46:40|11539.74|11539.74|11538.39|11538.39|11539.74|11539.74|11538.39|11538.39|0
1644310020000|2022-02-08 08:47:00|11537.99|11537.99|11537.99|11537.99|11537.99|11537.99|11537.99|11537.99|0
1644310030000|2022-02-08 08:47:10|11538.34|11538.34|11538.96|11538.96|11539.2|11539.2|11538.34|11538.34|0
1644310040000|2022-02-08 08:47:20|11538.84|11538.84|11538.84|11538.84|11538.84|11538.84|11538.84|11538.84|0
1644310050000|2022-02-08 08:47:30|11538.72|11538.72|11538.72|11538.72|11538.72|11538.72|11538.72|11538.72|0
1644310060000|2022-02-08 08:47:40|11542.07|11542.07|11542.47|11542.47|11542.47|11542.47|11541.57|11541.57|0
1644310070000|2022-02-08 08:47:50|11542.81|11542.81|11542.81|11542.81|11542.81|11542.81|11542.81|11542.81|0
1644310090000|2022-02-08 08:48:10|11542.69|11542.69|11542.57|11542.57|11542.69|11542.69|11542.57|11542.57|0
1644310110000|2022-02-08 08:48:30|11542.81|11542.81|11542.81|11542.81|11542.81|11542.81|11542.81|11542.81|0
1644310120000|2022-02-08 08:48:40|11542.93|11542.93|11543.52|11543.52|11543.52|11543.52|11542.93|11542.93|0
1644310130000|2022-02-08 08:48:50|11543.1|11543.1|11542.89|11542.89|11543.1|11543.1|11542.89|11542.89|0
1644310140000|2022-02-08 08:49:00|11539.95|11539.95|11535.77|11535.77|11539.95|11539.95|11535.77|11535.77|0
1644310150000|2022-02-08 08:49:10|11536.75|11536.75|11537.69|11537.69|11537.69|11537.69|11536.75|11536.75|0
1644310160000|2022-02-08 08:49:20|11537.93|11537.93|11538.14|11538.14|11538.14|11538.14|11537.93|11537.93|0
1644310170000|2022-02-08 08:49:30|11538.54|11538.54|11538.71|11538.71|11538.71|11538.71|11538.54|11538.54|0
1644310180000|2022-02-08 08:49:40|11538.86|11538.86|11538.86|11538.86|11538.86|11538.86|11538.86|11538.86|0
1644310190000|2022-02-08 08:49:50|11539.16|11539.16|11539.47|11539.47|11539.47|11539.47|11539.16|11539.16|0
1644310200000|2022-02-08 08:50:00|11538.37|11538.37|11534.88|11534.88|11538.37|11538.37|11534.88|11534.88|0
1644310210000|2022-02-08 08:50:10|11534.62|11534.62|11535.48|11535.48|11535.48|11535.48|11534.5|11534.5|0
1644310220000|2022-02-08 08:50:20|11537.44|11537.44|11537.44|11537.44|11537.44|11537.44|11537.44|11537.44|0
1644310230000|2022-02-08 08:50:30|11537.56|11537.56|11537.56|11537.56|11537.56|11537.56|11537.56|11537.56|0
1644310240000|2022-02-08 08:50:40|11537.44|11537.44|11536.04|11536.04|11537.44|11537.44|11536.04|11536.04|0
1644310250000|2022-02-08 08:50:50|11534.59|11534.59|11532.24|11532.24|11534.59|11534.59|11532.24|11532.24|0
1644310260000|2022-02-08 08:51:00|11531.73|11531.73|11531.73|11531.73|11531.73|11531.73|11531.73|11531.73|0
1644310270000|2022-02-08 08:51:10|11532.67|11532.67|11532.88|11532.88|11532.88|11532.88|11532.67|11532.67|0
1644310280000|2022-02-08 08:51:20|11533.24|11533.24|11535.2|11535.2|11536.18|11536.18|11533.24|11533.24|0
1644310290000|2022-02-08 08:51:30|11534.94|11534.94|11534.82|11534.82|11534.94|11534.94|11534.82|11534.82|0
1644310300000|2022-02-08 08:51:40|11535.16|11535.16|11535.16|11535.16|11535.16|11535.16|11535.16|11535.16|0
1644310310000|2022-02-08 08:51:50|11535.56|11535.56|11534.17|11534.17|11535.56|11535.56|11534.17|11534.17|0
1644310320000|2022-02-08 08:52:00|11534.38|11534.38|11533.23|11533.23|11534.38|11534.38|11533.23|11533.23|0
1644310330000|2022-02-08 08:52:10|11533.46|11533.46|11533.33|11533.33|11533.46|11533.46|11533.33|11533.33|0
1644310340000|2022-02-08 08:52:20|11533.54|11533.54|11533.54|11533.54|11533.54|11533.54|11533.54|11533.54|0
1644310350000|2022-02-08 08:52:30|11536.48|11536.48|11536.48|11536.48|11536.48|11536.48|11536.48|11536.48|0
1644310360000|2022-02-08 08:52:40|11536.84|11536.84|11535.23|11535.23|11536.84|11536.84|11535.23|11535.23|0
1644310370000|2022-02-08 08:52:50|11534.05|11534.05|11529.04|11529.04|11534.05|11534.05|11529.04|11529.04|0
1644310380000|2022-02-08 08:53:00|11528.06|11528.06|11527.4|11527.4|11529.04|11529.04|11527.4|11527.4|0
1644310390000|2022-02-08 08:53:10|11526.44|11526.44|11526.07|11526.07|11526.44|11526.44|11526.07|11526.07|0
1644310400000|2022-02-08 08:53:20|11526.48|11526.48|11526.48|11526.48|11526.48|11526.48|11526.48|11526.48|0
1644310410000|2022-02-08 08:53:30|11526.36|11526.36|11524.11|11524.11|11526.36|11526.36|11524.11|11524.11|0
1644310420000|2022-02-08 08:53:40|11523.95|11523.95|11523.83|11523.83|11523.95|11523.95|11523.83|11523.83|0
1644310430000|2022-02-08 08:53:50|11523.57|11523.57|11523.4|11523.4|11523.57|11523.57|11523.4|11523.4|0
1644310440000|2022-02-08 08:54:00|11523.64|11523.64|11524.74|11524.74|11524.74|11524.74|11523.64|11523.64|0
1644310450000|2022-02-08 08:54:10|11525.93|11525.93|11528.49|11528.49|11528.49|11528.49|11525.93|11525.93|0
1644310470000|2022-02-08 08:54:30|11529.68|11529.68|11529.68|11529.68|11529.68|11529.68|11529.68|11529.68|0
1644310490000|2022-02-08 08:54:50|11529.46|11529.46|11529.46|11529.46|11529.46|11529.46|11529.46|11529.46|0
1644310500000|2022-02-08 08:55:00|11530.44|11530.44|11531.63|11531.63|11531.63|11531.63|11530.44|11530.44|0
1644310510000|2022-02-08 08:55:10|11532.26|11532.26|11532.05|11532.05|11532.26|11532.26|11532.05|11532.05|0
1644310520000|2022-02-08 08:55:20|11532.26|11532.26|11532.05|11532.05|11532.26|11532.26|11532.05|11532.05|0
1644310540000|2022-02-08 08:55:40|11534.01|11534.01|11534.01|11534.01|11534.01|11534.01|11534.01|11534.01|0
1644310550000|2022-02-08 08:55:50|11534.22|11534.22|11535.04|11535.04|11535.04|11535.04|11533.86|11533.86|0
1644310560000|2022-02-08 08:56:00|11535.16|11535.16|11537.13|11537.13|11537.13|11537.13|11535.16|11535.16|0
1644310570000|2022-02-08 08:56:10|11537.63|11537.63|11537.63|11537.63|11537.63|11537.63|11537.63|11537.63|0
1644310580000|2022-02-08 08:56:20|11539.59|11539.59|11539.59|11539.59|11539.59|11539.59|11539.59|11539.59|0
1644310590000|2022-02-08 08:56:30|11539.99|11539.99|11539.99|11539.99|11539.99|11539.99|11539.99|11539.99|0
1644310600000|2022-02-08 08:56:40|11540.2|11540.2|11540.2|11540.2|11540.2|11540.2|11539.98|11539.98|0
1644310610000|2022-02-08 08:56:50|11540.59|11540.59|11540.71|11540.71|11540.71|11540.71|11540.59|11540.59|0
1644310620000|2022-02-08 08:57:00|11540.37|11540.37|11540.37|11540.37|11540.37|11540.37|11540.37|11540.37|0
1644310630000|2022-02-08 08:57:10|11539.83|11539.83|11539.79|11539.79|11540|11540|11539.65|11539.65|0
1644310650000|2022-02-08 08:57:30|11540.13|11540.13|11540.48|11540.48|11540.48|11540.48|11540.13|11540.13|0
1644310670000|2022-02-08 08:57:50|11540.68|11540.68|11540.48|11540.48|11540.68|11540.68|11540.48|11540.48|0
1644310680000|2022-02-08 08:58:00|11539.5|11539.5|11538.52|11538.52|11539.5|11539.5|11538.52|11538.52|0
1644310690000|2022-02-08 08:58:10|11538.12|11538.12|11538.12|11538.12|11538.12|11538.12|11538.12|11538.12|0
1644310700000|2022-02-08 08:58:20|11537.86|11537.86|11536.82|11536.82|11538.01|11538.01|11536.82|11536.82|0
1644310710000|2022-02-08 08:58:30|11536.7|11536.7|11537.13|11537.13|11537.13|11537.13|11536.7|11536.7|0
1644310720000|2022-02-08 08:58:40|11536.87|11536.87|11536.87|11536.87|11536.87|11536.87|11536.87|11536.87|0
1644310730000|2022-02-08 08:58:50|11537.07|11537.07|11536.65|11536.65|11537.07|11537.07|11536.65|11536.65|0
1644310740000|2022-02-08 08:59:00|11536.3|11536.3|11536.3|11536.3|11536.3|11536.3|11536.3|11536.3|0
1644310750000|2022-02-08 08:59:10|11536.42|11536.42|11536.42|11536.42|11536.42|11536.42|11536.42|11536.42|0
1644310760000|2022-02-08 08:59:20|11536.82|11536.82|11536.82|11536.82|11536.82|11536.82|11536.82|11536.82|0
1644310770000|2022-02-08 08:59:30|11536.57|11536.57|11536.57|11536.57|11536.57|11536.57|11536.57|11536.57|0
1644310780000|2022-02-08 08:59:40|11537.55|11537.55|11537.55|11537.55|11537.55|11537.55|11537.55|11537.55|0
1644310790000|2022-02-08 08:59:50|11536.37|11536.37|11537.35|11537.35|11537.35|11537.35|11536.37|11536.37|0
1644310800000|2022-02-08 09:00:00|11537.47|11537.47|11537.67|11537.67|11537.67|11537.67|11537.47|11537.47|0
1644310820000|2022-02-08 09:00:20|11537.79|11537.79|11537.79|11537.79|11537.79|11537.79|11537.79|11537.79|0
1644310840000|2022-02-08 09:00:40|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|0
1644310850000|2022-02-08 09:00:50|11540.17|11540.17|11540.98|11540.98|11541.36|11541.36|11540.17|11540.17|0
1644310860000|2022-02-08 09:01:00|11540.86|11540.86|11540.86|11540.86|11540.86|11540.86|11540.86|11540.86|0
1644310890000|2022-02-08 09:01:30|11542.82|11542.82|11540.39|11540.39|11542.82|11542.82|11540.23|11540.23|0
1644310900000|2022-02-08 09:01:40|11539.13|11539.13|11539.13|11539.13|11539.13|11539.13|11539.13|11539.13|0
1644310910000|2022-02-08 09:01:50|11538.28|11538.28|11538.28|11538.28|11538.28|11538.28|11538.28|11538.28|0
1644310920000|2022-02-08 09:02:00|11538.04|11538.04|11537.92|11537.92|11538.04|11538.04|11537.92|11537.92|0
1644310940000|2022-02-08 09:02:20|11535.96|11535.96|11535.96|11535.96|11535.96|11535.96|11535.96|11535.96|0
1644310950000|2022-02-08 09:02:30|11535.84|11535.84|11534.65|11534.65|11535.84|11535.84|11534.65|11534.65|0
1644310960000|2022-02-08 09:02:40|11534.39|11534.39|11534.39|11534.39|11534.39|11534.39|11534.39|11534.39|0
1644310970000|2022-02-08 09:02:50|11533.41|11533.41|11530.72|11530.72|11533.41|11533.41|11530.72|11530.72|0
1644310980000|2022-02-08 09:03:00|11531.06|11531.06|11531.06|11531.06|11531.06|11531.06|11531.06|11531.06|0
1644310990000|2022-02-08 09:03:10|11530.94|11530.94|11530.94|11530.94|11530.94|11530.94|11530.94|11530.94|0
1644311000000|2022-02-08 09:03:20|11532.9|11532.9|11532.35|11532.35|11532.9|11532.9|11532.35|11532.35|0
1644311020000|2022-02-08 09:03:40|11533.53|11533.53|11533.66|11533.66|11533.66|11533.66|11533.53|11533.53|0
1644311030000|2022-02-08 09:03:50|11532.97|11532.97|11532.97|11532.97|11532.97|11532.97|11532.97|11532.97|0
1644311040000|2022-02-08 09:04:00|11533.21|11533.21|11534.39|11534.39|11534.51|11534.51|11533.21|11533.21|0
1644311060000|2022-02-08 09:04:20|11535.57|11535.57|11536.46|11536.46|11536.46|11536.46|11535.18|11535.18|0
1644311070000|2022-02-08 09:04:30|11535.48|11535.48|11534.42|11534.42|11535.48|11535.48|11534.42|11534.42|0
1644311080000|2022-02-08 09:04:40|11534.83|11534.83|11532.87|11532.87|11534.83|11534.83|11532.87|11532.87|0
1644311090000|2022-02-08 09:04:50|11530.76|11530.76|11530.76|11530.76|11530.76|11530.76|11530.76|11530.76|0
1644311100000|2022-02-08 09:05:00|11530.42|11530.42|11528.2|11528.2|11530.42|11530.42|11528.2|11528.2|0
1644311110000|2022-02-08 09:05:10|11527.65|11527.65|11523.55|11523.55|11527.65|11527.65|11523.55|11523.55|0
1644311120000|2022-02-08 09:05:20|11523.29|11523.29|11523.29|11523.29|11523.29|11523.29|11523.29|11523.29|0
1644311140000|2022-02-08 09:05:40|11523.92|11523.92|11523.83|11523.83|11523.92|11523.92|11523.71|11523.71|0
1644311150000|2022-02-08 09:05:50|11524.07|11524.07|11524.07|11524.07|11524.19|11524.19|11524.07|11524.07|0
1644311160000|2022-02-08 09:06:00|11524.49|11524.49|11524.49|11524.49|11524.49|11524.49|11524.49|11524.49|0
1644311170000|2022-02-08 09:06:10|11524.37|11524.37|11524.37|11524.37|11524.37|11524.37|11524.37|11524.37|0
1644311200000|2022-02-08 09:06:40|11525.56|11525.56|11525.56|11525.56|11525.56|11525.56|11525.56|11525.56|0
1644311220000|2022-02-08 09:07:00|11525.98|11525.98|11525.98|11525.98|11525.98|11525.98|11525.98|11525.98|0
1644311230000|2022-02-08 09:07:10|11527.76|11527.76|11528.9|11528.9|11528.9|11528.9|11527.76|11527.76|0
1644311240000|2022-02-08 09:07:20|11527.92|11527.92|11527.92|11527.92|11527.92|11527.92|11527.92|11527.92|0
1644311260000|2022-02-08 09:07:40|11528.33|11528.33|11528.53|11528.53|11528.53|11528.53|11528.33|11528.33|0
1644311270000|2022-02-08 09:07:50|11528.88|11528.88|11528.77|11528.77|11528.88|11528.88|11528.67|11528.67|0
1644311280000|2022-02-08 09:08:00|11528.99|11528.99|11528.99|11528.99|11528.99|11528.99|11528.99|11528.99|0
1644311290000|2022-02-08 09:08:10|11529.38|11529.38|11529.38|11529.38|11529.38|11529.38|11529.38|11529.38|0
1644311310000|2022-02-08 09:08:30|11529.62|11529.62|11529.62|11529.62|11529.62|11529.62|11529.62|11529.62|0
1644311320000|2022-02-08 09:08:40|11529.96|11529.96|11532.81|11532.81|11532.81|11532.81|11529.96|11529.96|0
1644311330000|2022-02-08 09:08:50|11531.83|11531.83|11529.2|11529.2|11531.83|11531.83|11529.07|11529.07|0
1644311340000|2022-02-08 09:09:00|11528.95|11528.95|11528.95|11528.95|11529.3|11529.3|11528.95|11528.95|0
1644311350000|2022-02-08 09:09:10|11529.21|11529.21|11529.33|11529.33|11529.46|11529.46|11529.21|11529.21|0
1644311360000|2022-02-08 09:09:20|11529.21|11529.21|11529.21|11529.21|11529.21|11529.21|11529.21|11529.21|0
1644311380000|2022-02-08 09:09:40|11529.09|11529.09|11529.09|11529.09|11529.09|11529.09|11529.09|11529.09|0
1644311400000|2022-02-08 09:10:00|11528.88|11528.88|11528.88|11528.88|11528.88|11528.88|11528.88|11528.88|0
1644311410000|2022-02-08 09:10:10|11527.85|11527.85|11527.95|11527.95|11528.19|11528.19|11527.85|11527.85|0
1644311440000|2022-02-08 09:10:40|11526.97|11526.97|11526.97|11526.97|11526.97|11526.97|11526.97|11526.97|0
1644311450000|2022-02-08 09:10:50|11527.37|11527.37|11528.21|11528.21|11528.63|11528.63|11527.37|11527.37|0
1644311460000|2022-02-08 09:11:00|11527.83|11527.83|11526.64|11526.64|11527.83|11527.83|11526.64|11526.64|0
1644311470000|2022-02-08 09:11:10|11525.45|11525.45|11525.45|11525.45|11525.45|11525.45|11525.45|11525.45|0
1644311480000|2022-02-08 09:11:20|11525.24|11525.24|11520.91|11520.91|11525.24|11525.24|11520.91|11520.91|0
1644311490000|2022-02-08 09:11:30|11520.57|11520.57|11520.78|11520.78|11520.78|11520.78|11520.57|11520.57|0
1644311500000|2022-02-08 09:11:40|11517.84|11517.84|11517.84|11517.84|11517.84|11517.84|11517.84|11517.84|0
1644311530000|2022-02-08 09:12:10|11517.71|11517.71|11517.71|11517.71|11517.71|11517.71|11517.71|11517.71|0
1644311550000|2022-02-08 09:12:30|11517.51|11517.51|11518.28|11518.28|11518.49|11518.49|11517.51|11517.51|0
1644311560000|2022-02-08 09:12:40|11517.81|11517.81|11518.03|11518.03|11518.26|11518.26|11517.81|11517.81|0
1644311570000|2022-02-08 09:12:50|11517.51|11517.51|11517.51|11517.51|11517.51|11517.51|11517.51|11517.51|0
1644311580000|2022-02-08 09:13:00|11517.35|11517.35|11517.23|11517.23|11517.57|11517.57|11517.23|11517.23|0
1644311590000|2022-02-08 09:13:10|11516.71|11516.71|11516.71|11516.71|11516.71|11516.71|11516.71|11516.71|0
1644311630000|2022-02-08 09:13:50|11517.69|11517.69|11519.65|11519.65|11519.65|11519.65|11517.69|11517.69|0
1644311640000|2022-02-08 09:14:00|11519.23|11519.23|11519.35|11519.35|11519.35|11519.35|11519.23|11519.23|0
1644311670000|2022-02-08 09:14:30|11518.93|11518.93|11518.53|11518.53|11518.93|11518.93|11518.53|11518.53|0
1644311680000|2022-02-08 09:14:40|11519.51|11519.51|11519.51|11519.51|11519.51|11519.51|11519.51|11519.51|0
1644311690000|2022-02-08 09:14:50|11519.63|11519.63|11519.93|11519.93|11519.93|11519.93|11519.63|11519.63|0
1644311700000|2022-02-08 09:15:00|11519.68|11519.68|11521.01|11521.01|11521.01|11521.01|11519.68|11519.68|0
1644311710000|2022-02-08 09:15:10|11520.94|11520.94|11520.94|11520.94|11520.94|11520.94|11520.94|11520.94|0
1644311720000|2022-02-08 09:15:20|11520.91|11520.91|11520.91|11520.91|11520.91|11520.91|11520.91|11520.91|0
1644311730000|2022-02-08 09:15:30|11520.45|11520.45|11520.4|11520.4|11520.45|11520.45|11520.4|11520.4|0
1644311740000|2022-02-08 09:15:40|11520.25|11520.25|11520.45|11520.45|11520.45|11520.45|11520.25|11520.25|0
1644311750000|2022-02-08 09:15:50|11520.2|11520.2|11520.2|11520.2|11520.2|11520.2|11520.2|11520.2|0
1644311770000|2022-02-08 09:16:10|11520.89|11520.89|11520.89|11520.89|11520.89|11520.89|11520.89|11520.89|0
1644311780000|2022-02-08 09:16:20|11520.83|11520.83|11520.83|11520.83|11520.83|11520.83|11520.83|11520.83|0
1644311800000|2022-02-08 09:16:40|11520.71|11520.71|11520.71|11520.71|11520.71|11520.71|11520.71|11520.71|0
1644311810000|2022-02-08 09:16:50|11520.93|11520.93|11520.93|11520.93|11520.93|11520.93|11520.93|11520.93|0
1644311820000|2022-02-08 09:17:00|11522.88|11522.88|11522.88|11522.88|11522.88|11522.88|11522.88|11522.88|0
1644311830000|2022-02-08 09:17:10|11523.57|11523.57|11523.92|11523.92|11523.92|11523.92|11523.57|11523.57|0
1644311840000|2022-02-08 09:17:20|11524.09|11524.09|11524.09|11524.09|11524.09|11524.09|11524.09|11524.09|0
1644311850000|2022-02-08 09:17:30|11523.88|11523.88|11523.55|11523.55|11523.88|11523.88|11523.55|11523.55|0
1644311860000|2022-02-08 09:17:40|11522.58|11522.58|11522.37|11522.37|11522.58|11522.58|11522.37|11522.37|0
1644311880000|2022-02-08 09:18:00|11523.35|11523.35|11524.74|11524.74|11524.74|11524.74|11523.35|11523.35|0
1644311890000|2022-02-08 09:18:10|11524.31|11524.31|11524.19|11524.19|11524.31|11524.31|11524.19|11524.19|0
1644311900000|2022-02-08 09:18:20|11526.15|11526.15|11528.14|11528.14|11528.14|11528.14|11526.15|11526.15|0
1644311930000|2022-02-08 09:18:50|11530.52|11530.52|11531.04|11531.04|11531.04|11531.04|11530.52|11530.52|0
1644311940000|2022-02-08 09:19:00|11530.61|11530.61|11530.61|11530.61|11530.61|11530.61|11530.61|11530.61|0
1644311960000|2022-02-08 09:19:20|11530.69|11530.69|11528.73|11528.73|11530.69|11530.69|11528.73|11528.73|0
1644311980000|2022-02-08 09:19:40|11528.97|11528.97|11529.05|11529.05|11529.17|11529.17|11528.97|11528.97|0
1644311990000|2022-02-08 09:19:50|11529.12|11529.12|11529.12|11529.12|11529.12|11529.12|11529.12|11529.12|0
1644312000000|2022-02-08 09:20:00|11528.92|11528.92|11526.43|11526.43|11528.92|11528.92|11526.43|11526.43|0
1644312010000|2022-02-08 09:20:10|11525.23|11525.23|11525.23|11525.23|11525.23|11525.23|11525.23|11525.23|0
1644312020000|2022-02-08 09:20:20|11525.48|11525.48|11525.48|11525.48|11525.48|11525.48|11525.48|11525.48|0
1644312030000|2022-02-08 09:20:30|11525.74|11525.74|11525.74|11525.74|11525.74|11525.74|11525.74|11525.74|0
1644312040000|2022-02-08 09:20:40|11527.7|11527.7|11528.11|11528.11|11528.11|11528.11|11527.7|11527.7|0
1644312050000|2022-02-08 09:20:50|11529.3|11529.3|11529.3|11529.3|11529.3|11529.3|11529.3|11529.3|0
1644312070000|2022-02-08 09:21:10|11528.9|11528.9|11528.55|11528.55|11528.9|11528.9|11528.55|11528.55|0
1644312080000|2022-02-08 09:21:20|11527.57|11527.57|11526.94|11526.94|11527.57|11527.57|11526.94|11526.94|0
1644312090000|2022-02-08 09:21:30|11527.11|11527.11|11527.11|11527.11|11527.11|11527.11|11527.11|11527.11|0
1644312110000|2022-02-08 09:21:50|11526.98|11526.98|11526.98|11526.98|11526.98|11526.98|11526.98|11526.98|0
1644312130000|2022-02-08 09:22:10|11526.77|11526.77|11526.77|11526.77|11526.77|11526.77|11526.77|11526.77|0
1644312140000|2022-02-08 09:22:20|11526.42|11526.42|11526.42|11526.42|11526.42|11526.42|11526.42|11526.42|0
1644312160000|2022-02-08 09:22:40|11526.3|11526.3|11526.3|11526.3|11526.3|11526.3|11526.3|11526.3|0
1644312170000|2022-02-08 09:22:50|11528.67|11528.67|11528.67|11528.67|11528.67|11528.67|11528.67|11528.67|0
1644312180000|2022-02-08 09:23:00|11528.33|11528.33|11528.33|11528.33|11528.33|11528.33|11528.33|11528.33|0
1644312200000|2022-02-08 09:23:20|11528.12|11528.12|11527.9|11527.9|11528.33|11528.33|11526.85|11526.85|0
1644312210000|2022-02-08 09:23:30|11528.33|11528.33|11528.33|11528.33|11528.33|11528.33|11528.33|11528.33|0
1644312220000|2022-02-08 09:23:40|11527.35|11527.35|11525.95|11525.95|11527.35|11527.35|11525.95|11525.95|0
1644312230000|2022-02-08 09:23:50|11526.93|11526.93|11526.93|11526.93|11526.93|11526.93|11526.93|11526.93|0
1644312240000|2022-02-08 09:24:00|11526.51|11526.51|11524.72|11524.72|11526.51|11526.51|11524.46|11524.46|0
1644312250000|2022-02-08 09:24:10|11522.76|11522.76|11521.03|11521.03|11522.76|11522.76|11521.03|11521.03|0
1644312260000|2022-02-08 09:24:20|11520.79|11520.79|11520.23|11520.23|11520.79|11520.79|11520.23|11520.23|0
1644312270000|2022-02-08 09:24:30|11521.21|11521.21|11521.21|11521.21|11521.21|11521.21|11521.21|11521.21|0
1644312280000|2022-02-08 09:24:40|11519.62|11519.62|11519.62|11519.62|11519.62|11519.62|11519.62|11519.62|0
1644312290000|2022-02-08 09:24:50|11519.22|11519.22|11518.31|11518.31|11519.22|11519.22|11518.31|11518.31|0
1644312300000|2022-02-08 09:25:00|11519.29|11519.29|11519.29|11519.29|11519.29|11519.29|11519.29|11519.29|0
1644312310000|2022-02-08 09:25:10|11520.44|11520.44|11520.39|11520.39|11520.44|11520.44|11520.32|11520.32|0
1644312320000|2022-02-08 09:25:20|11521.08|11521.08|11520.32|11520.32|11521.08|11521.08|11520.32|11520.32|0
1644312330000|2022-02-08 09:25:30|11520.09|11520.09|11519.97|11519.97|11520.14|11520.14|11519.97|11519.97|0
1644312360000|2022-02-08 09:26:00|11520.21|11520.21|11519.36|11519.36|11520.21|11520.21|11519.36|11519.36|0
1644312370000|2022-02-08 09:26:10|11518.18|11518.18|11517.75|11517.75|11518.18|11518.18|11517.75|11517.75|0
1644312380000|2022-02-08 09:26:20|11517.23|11517.23|11517.23|11517.23|11517.23|11517.23|11517.23|11517.23|0
1644312390000|2022-02-08 09:26:30|11517.11|11517.11|11516.87|11516.87|11517.11|11517.11|11516.87|11516.87|0
1644312400000|2022-02-08 09:26:40|11517.24|11517.24|11517.24|11517.24|11517.24|11517.24|11517.24|11517.24|0
1644312420000|2022-02-08 09:27:00|11516.89|11516.89|11516.89|11516.89|11516.89|11516.89|11516.89|11516.89|0
1644312440000|2022-02-08 09:27:20|11517.01|11517.01|11516.89|11516.89|11517.01|11517.01|11516.89|11516.89|0
1644312450000|2022-02-08 09:27:30|11515.71|11515.71|11514.86|11514.86|11515.71|11515.71|11514.86|11514.86|0
1644312460000|2022-02-08 09:27:40|11515.1|11515.1|11515.23|11515.23|11515.3|11515.3|11515.1|11515.1|0
1644312480000|2022-02-08 09:28:00|11515.64|11515.64|11515.64|11515.64|11515.64|11515.64|11515.64|11515.64|0
1644312500000|2022-02-08 09:28:20|11515.38|11515.38|11515.78|11515.78|11515.78|11515.78|11515.38|11515.38|0
1644312530000|2022-02-08 09:28:50|11515.9|11515.9|11515.78|11515.78|11515.9|11515.9|11515.78|11515.78|0
1644312540000|2022-02-08 09:29:00|11515.43|11515.43|11514.45|11514.45|11515.43|11515.43|11514.45|11514.45|0
1644312570000|2022-02-08 09:29:30|11513.47|11513.47|11511.39|11511.39|11513.47|11513.47|11511.39|11511.39|0
1644312610000|2022-02-08 09:30:10|11510.89|11510.89|11511.05|11511.05|11511.05|11511.05|11509.7|11509.7|0
1644312630000|2022-02-08 09:30:30|11511.47|11511.47|11512.42|11512.42|11512.42|11512.42|11511.47|11511.47|0
1644312640000|2022-02-08 09:30:40|11513.6|11513.6|11516.75|11516.75|11516.75|11516.75|11513.6|11513.6|0
1644312650000|2022-02-08 09:30:50|11517.06|11517.06|11517.06|11517.06|11517.06|11517.06|11517.06|11517.06|0
1644312660000|2022-02-08 09:31:00|11517.32|11517.32|11518.5|11518.5|11518.5|11518.5|11517.32|11517.32|0
1644312680000|2022-02-08 09:31:20|11519.14|11519.14|11518.71|11518.71|11519.14|11519.14|11518.71|11518.71|0
1644312700000|2022-02-08 09:31:40|11518.58|11518.58|11518.58|11518.58|11518.58|11518.58|11518.58|11518.58|0
1644312710000|2022-02-08 09:31:50|11517.4|11517.4|11517.4|11517.4|11517.4|11517.4|11517.4|11517.4|0
1644312720000|2022-02-08 09:32:00|11517.45|11517.45|11518.08|11518.08|11518.43|11518.43|11517.45|11517.45|0
1644312730000|2022-02-08 09:32:10|11516.12|11516.12|11515.88|11515.88|11516.12|11516.12|11515.88|11515.88|0
1644312740000|2022-02-08 09:32:20|11515.76|11515.76|11515.54|11515.54|11515.76|11515.76|11515.42|11515.42|0
1644312750000|2022-02-08 09:32:30|11515.33|11515.33|11515.33|11515.33|11515.33|11515.33|11515.33|11515.33|0
1644312760000|2022-02-08 09:32:40|11515.21|11515.21|11515.36|11515.36|11515.36|11515.36|11515.21|11515.21|0
1644312780000|2022-02-08 09:33:00|11515.01|11515.01|11514.04|11514.04|11515.01|11515.01|11514.04|11514.04|0
1644312800000|2022-02-08 09:33:20|11514.2|11514.2|11515.43|11515.43|11515.56|11515.56|11514.2|11514.2|0
1644312810000|2022-02-08 09:33:30|11515.17|11515.17|11515.17|11515.17|11515.17|11515.17|11515.17|11515.17|0
1644312830000|2022-02-08 09:33:50|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|0
1644312840000|2022-02-08 09:34:00|11515.45|11515.45|11515.58|11515.58|11515.58|11515.58|11515.45|11515.45|0
1644312850000|2022-02-08 09:34:10|11516.56|11516.56|11517.4|11517.4|11517.4|11517.4|11516.56|11516.56|0
1644312860000|2022-02-08 09:34:20|11516.77|11516.77|11518.22|11518.22|11518.22|11518.22|11516.77|11516.77|0
1644312890000|2022-02-08 09:34:50|11517.82|11517.82|11517.56|11517.56|11517.82|11517.82|11517.56|11517.56|0
1644312900000|2022-02-08 09:35:00|11517.96|11517.96|11518.65|11518.65|11518.65|11518.65|11517.96|11517.96|0
1644312920000|2022-02-08 09:35:20|11519.07|11519.07|11519.07|11519.07|11519.07|11519.07|11519.07|11519.07|0
1644312930000|2022-02-08 09:35:30|11518.73|11518.73|11518.73|11518.73|11518.73|11518.73|11518.73|11518.73|0
1644312940000|2022-02-08 09:35:40|11518.04|11518.04|11516.52|11516.52|11518.04|11518.04|11516.52|11516.52|0
1644312950000|2022-02-08 09:35:50|11515.73|11515.73|11515.93|11515.93|11515.93|11515.93|11515.73|11515.73|0
1644312960000|2022-02-08 09:36:00|11515.59|11515.59|11515.59|11515.59|11515.59|11515.59|11515.59|11515.59|0
1644312990000|2022-02-08 09:36:30|11514.57|11514.57|11514.36|11514.36|11514.57|11514.57|11514.36|11514.36|0
1644313000000|2022-02-08 09:36:40|11514.71|11514.71|11514.71|11514.71|11514.71|11514.71|11514.71|11514.71|0
1644313020000|2022-02-08 09:37:00|11514.21|11514.21|11514.21|11514.21|11514.21|11514.21|11514.21|11514.21|0
1644313040000|2022-02-08 09:37:20|11513.23|11513.23|11513.23|11513.23|11513.23|11513.23|11513.23|11513.23|0
1644313070000|2022-02-08 09:37:50|11513.04|11513.04|11513.04|11513.04|11513.04|11513.04|11513.04|11513.04|0
1644313080000|2022-02-08 09:38:00|11512.89|11512.89|11512.97|11512.97|11512.97|11512.97|11512.89|11512.89|0
1644313090000|2022-02-08 09:38:10|11514.15|11514.15|11516.68|11516.68|11516.68|11516.68|11514.15|11514.15|0
1644313100000|2022-02-08 09:38:20|11516.89|11516.89|11516.89|11516.89|11516.89|11516.89|11516.89|11516.89|0
1644313120000|2022-02-08 09:38:40|11517.19|11517.19|11515.95|11515.95|11517.19|11517.19|11515.95|11515.95|0
1644313130000|2022-02-08 09:38:50|11517.14|11517.14|11517.14|11517.14|11517.14|11517.14|11517.14|11517.14|0
1644313150000|2022-02-08 09:39:10|11516.98|11516.98|11516.86|11516.86|11516.98|11516.98|11516.86|11516.86|0
1644313190000|2022-02-08 09:39:50|11516.98|11516.98|11516.98|11516.98|11516.98|11516.98|11516.98|11516.98|0
1644313200000|2022-02-08 09:40:00|11517.29|11517.29|11518.48|11518.48|11518.48|11518.48|11517.29|11517.29|0
1644313220000|2022-02-08 09:40:20|11518.35|11518.35|11518.34|11518.34|11518.35|11518.35|11518.22|11518.22|0
1644313230000|2022-02-08 09:40:30|11517.36|11517.36|11517.48|11517.48|11517.48|11517.48|11517.36|11517.36|0
1644313240000|2022-02-08 09:40:40|11517.14|11517.14|11517.29|11517.29|11517.29|11517.29|11517.14|11517.14|0
1644313260000|2022-02-08 09:41:00|11517.42|11517.42|11517.42|11517.42|11517.42|11517.42|11517.42|11517.42|0
1644313270000|2022-02-08 09:41:10|11517.08|11517.08|11517.08|11517.08|11517.08|11517.08|11517.08|11517.08|0
1644313280000|2022-02-08 09:41:20|11516.84|11516.84|11516.84|11516.84|11516.84|11516.84|11516.84|11516.84|0
1644313310000|2022-02-08 09:41:50|11516.64|11516.64|11516.64|11516.64|11516.64|11516.64|11516.64|11516.64|0
1644313320000|2022-02-08 09:42:00|11517.82|11517.82|11519.01|11519.01|11519.01|11519.01|11517.82|11517.82|0
1644313330000|2022-02-08 09:42:10|11520.19|11520.19|11520.3|11520.3|11520.3|11520.3|11520.19|11520.19|0
1644313340000|2022-02-08 09:42:20|11521.48|11521.48|11519.14|11519.14|11521.48|11521.48|11519.14|11519.14|0
1644313350000|2022-02-08 09:42:30|11519.27|11519.27|11518.81|11518.81|11519.27|11519.27|11518.81|11518.81|0
1644313380000|2022-02-08 09:43:00|11518.29|11518.29|11518.55|11518.55|11518.55|11518.55|11518.29|11518.29|0
1644313390000|2022-02-08 09:43:10|11518.15|11518.15|11515.46|11515.46|11518.15|11518.15|11515.46|11515.46|0
1644313400000|2022-02-08 09:43:20|11515.26|11515.26|11514.94|11514.94|11515.29|11515.29|11514.94|11514.94|0
1644313410000|2022-02-08 09:43:30|11514.79|11514.79|11514.79|11514.79|11514.79|11514.79|11514.79|11514.79|0
1644313420000|2022-02-08 09:43:40|11513.81|11513.81|11513.41|11513.41|11513.81|11513.81|11513.17|11513.17|0
1644313430000|2022-02-08 09:43:50|11513|11513|11513.21|11513.21|11513.42|11513.42|11513|11513|0
1644313450000|2022-02-08 09:44:10|11512.03|11512.03|11512.35|11512.35|11512.35|11512.35|11512.03|11512.03|0
1644313470000|2022-02-08 09:44:30|11512.59|11512.59|11512.66|11512.66|11512.66|11512.66|11512.59|11512.59|0
1644313500000|2022-02-08 09:45:00|11512.26|11512.26|11512.26|11512.26|11512.26|11512.26|11512.26|11512.26|0
1644313510000|2022-02-08 09:45:10|11511.87|11511.87|11511.56|11511.56|11511.87|11511.87|11511.56|11511.56|0
1644313520000|2022-02-08 09:45:20|11511.16|11511.16|11510.77|11510.77|11511.16|11511.16|11510.77|11510.77|0
1644313540000|2022-02-08 09:45:40|11511.95|11511.95|11511.95|11511.95|11511.95|11511.95|11511.95|11511.95|0
1644313560000|2022-02-08 09:46:00|11512.3|11512.3|11516.14|11516.14|11516.14|11516.14|11512.3|11512.3|0
1644313580000|2022-02-08 09:46:20|11515.83|11515.83|11515.9|11515.9|11515.9|11515.9|11515.83|11515.83|0
1644313590000|2022-02-08 09:46:30|11516.06|11516.06|11516.06|11516.06|11516.06|11516.06|11516.06|11516.06|0
1644313600000|2022-02-08 09:46:40|11514.87|11514.87|11514.54|11514.54|11514.87|11514.87|11514.54|11514.54|0
1644313620000|2022-02-08 09:47:00|11514.41|11514.41|11514.41|11514.41|11514.41|11514.41|11514.41|11514.41|0
1644313630000|2022-02-08 09:47:10|11514.28|11514.28|11510.95|11510.95|11514.28|11514.28|11510.95|11510.95|0
1644313640000|2022-02-08 09:47:20|11511.1|11511.1|11511.1|11511.1|11511.1|11511.1|11511.1|11511.1|0
1644313680000|2022-02-08 09:48:00|11511.23|11511.23|11510.38|11510.38|11511.23|11511.23|11510.38|11510.38|0
1644313690000|2022-02-08 09:48:10|11510.5|11510.5|11510.62|11510.62|11510.62|11510.62|11510.5|11510.5|0
1644313700000|2022-02-08 09:48:20|11510.46|11510.46|11510.46|11510.46|11510.46|11510.46|11510.46|11510.46|0
1644313710000|2022-02-08 09:48:30|11510.86|11510.86|11512.72|11512.72|11513.23|11513.23|11510.86|11510.86|0
1644313730000|2022-02-08 09:48:50|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|0
1644313740000|2022-02-08 09:49:00|11515.26|11515.26|11514.99|11514.99|11515.39|11515.39|11514.99|11514.99|0
1644313750000|2022-02-08 09:49:10|11512.62|11512.62|11512.86|11512.86|11512.98|11512.98|11512.62|11512.62|0
1644313770000|2022-02-08 09:49:30|11513.65|11513.65|11513.65|11513.65|11513.65|11513.65|11513.53|11513.53|0
1644313790000|2022-02-08 09:49:50|11513.39|11513.39|11513.39|11513.39|11513.39|11513.39|11513.39|11513.39|0
1644313800000|2022-02-08 09:50:00|11515.56|11515.56|11517.78|11517.78|11517.78|11517.78|11515.56|11515.56|0
1644313810000|2022-02-08 09:50:10|11518.2|11518.2|11520.68|11520.68|11520.68|11520.68|11518.2|11518.2|0
1644313820000|2022-02-08 09:50:20|11520.92|11520.92|11520.8|11520.8|11520.92|11520.92|11520.8|11520.8|0
1644313830000|2022-02-08 09:50:30|11522.97|11522.97|11526.3|11526.3|11526.3|11526.3|11522.97|11522.97|0
1644313850000|2022-02-08 09:50:50|11525.9|11525.9|11525.9|11525.9|11525.9|11525.9|11525.9|11525.9|0
1644313860000|2022-02-08 09:51:00|11523.5|11523.5|11521.37|11521.37|11523.53|11523.53|11521.37|11521.37|0
1644313870000|2022-02-08 09:51:10|11521.17|11521.17|11521.17|11521.17|11521.17|11521.17|11521.17|11521.17|0
1644313910000|2022-02-08 09:51:50|11521.4|11521.4|11520.67|11520.67|11521.4|11521.4|11520.67|11520.67|0
1644313960000|2022-02-08 09:52:40|11520.5|11520.5|11515.16|11515.16|11520.5|11520.5|11515.16|11515.16|0
1644313970000|2022-02-08 09:52:50|11515.03|11515.03|11513.85|11513.85|11515.03|11515.03|11513.85|11513.85|0
1644313980000|2022-02-08 09:53:00|11513.62|11513.62|11511.3|11511.3|11513.62|11513.62|11511.3|11511.3|0
1644313990000|2022-02-08 09:53:10|11511.12|11511.12|11510.51|11510.51|11511.12|11511.12|11510.51|11510.51|0
1644314010000|2022-02-08 09:53:30|11510.72|11510.72|11511.06|11511.06|11511.06|11511.06|11510.72|11510.72|0
1644314020000|2022-02-08 09:53:40|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|0
1644314030000|2022-02-08 09:53:50|11511.88|11511.88|11510.27|11510.27|11512.23|11512.23|11510.27|11510.27|0
1644314040000|2022-02-08 09:54:00|11509.09|11509.09|11508.97|11508.97|11509.09|11509.09|11508.86|11508.86|0
1644314050000|2022-02-08 09:54:10|11509.21|11509.21|11509.09|11509.09|11509.21|11509.21|11509.09|11509.09|0
1644314060000|2022-02-08 09:54:20|11508.88|11508.88|11508.88|11508.88|11508.88|11508.88|11508.88|11508.88|0
1644314070000|2022-02-08 09:54:30|11508.68|11508.68|11508.68|11508.68|11508.68|11508.68|11508.68|11508.68|0
1644314080000|2022-02-08 09:54:40|11508.91|11508.91|11508.83|11508.83|11508.91|11508.91|11508.83|11508.83|0
1644314100000|2022-02-08 09:55:00|11507.11|11507.11|11501.69|11501.69|11507.11|11507.11|11501.69|11501.69|0
1644314110000|2022-02-08 09:55:10|11500.89|11500.89|11500.37|11500.37|11501.15|11501.15|11500.37|11500.37|0
1644314130000|2022-02-08 09:55:30|11500.24|11500.24|11492.32|11492.32|11500.24|11500.24|11492.32|11492.32|0
1644314140000|2022-02-08 09:55:40|11492.65|11492.65|11492.25|11492.25|11492.65|11492.65|11492.25|11492.25|0
1644314150000|2022-02-08 09:55:50|11491.9|11491.9|11491.9|11491.9|11491.9|11491.9|11491.9|11491.9|0
1644314160000|2022-02-08 09:56:00|11492.69|11492.69|11493.09|11493.09|11493.09|11493.09|11492.69|11492.69|0
1644314180000|2022-02-08 09:56:20|11491.91|11491.91|11491.91|11491.91|11491.91|11491.91|11491.91|11491.91|0
1644314190000|2022-02-08 09:56:30|11491.6|11491.6|11491.06|11491.06|11491.6|11491.6|11490.94|11490.94|0
1644314210000|2022-02-08 09:56:50|11491.27|11491.27|11491.48|11491.48|11491.48|11491.48|11491.27|11491.27|0
1644314220000|2022-02-08 09:57:00|11490.29|11490.29|11490.29|11490.29|11490.29|11490.29|11490.29|11490.29|0
1644314230000|2022-02-08 09:57:10|11490.69|11490.69|11490.69|11490.69|11490.69|11490.69|11490.69|11490.69|0
1644314250000|2022-02-08 09:57:30|11489.71|11489.71|11489.41|11489.41|11489.71|11489.71|11489.41|11489.41|0
1644314280000|2022-02-08 09:58:00|11488.99|11488.99|11488.99|11488.99|11488.99|11488.99|11488.99|11488.99|0
1644314290000|2022-02-08 09:58:10|11488.64|11488.64|11488.29|11488.29|11488.64|11488.64|11488.29|11488.29|0
1644314300000|2022-02-08 09:58:20|11487.11|11487.11|11487.11|11487.11|11487.11|11487.11|11487.11|11487.11|0
1644314310000|2022-02-08 09:58:30|11486.9|11486.9|11486.9|11486.9|11486.9|11486.9|11486.9|11486.9|0
1644314320000|2022-02-08 09:58:40|11487.3|11487.3|11487.69|11487.69|11487.69|11487.69|11487.3|11487.3|0
1644314330000|2022-02-08 09:58:50|11486.9|11486.9|11485.5|11485.5|11486.9|11486.9|11485.5|11485.5|0
1644314340000|2022-02-08 09:59:00|11485.33|11485.33|11482.74|11482.74|11485.49|11485.49|11482.54|11482.54|0
1644314350000|2022-02-08 09:59:10|11482.04|11482.04|11482.04|11482.04|11482.04|11482.04|11482.04|11482.04|0
1644314360000|2022-02-08 09:59:20|11483.02|11483.02|11482.62|11482.62|11483.02|11483.02|11482.62|11482.62|0
1644314370000|2022-02-08 09:59:30|11481.99|11481.99|11481.49|11481.49|11482.68|11482.68|11481.49|11481.49|0
1644314380000|2022-02-08 09:59:40|11480.51|11480.51|11481.23|11481.23|11481.49|11481.49|11480.51|11480.51|0
1644314390000|2022-02-08 09:59:50|11481.02|11481.02|11481.02|11481.02|11481.02|11481.02|11481.02|11481.02|0
1644314400000|2022-02-08 10:00:00|11480.81|11480.81|11480.48|11480.48|11480.81|11480.81|11480.48|11480.48|0
1644314410000|2022-02-08 10:00:10|11479.73|11479.73|11478.34|11478.34|11479.94|11479.94|11478.34|11478.34|0
1644314420000|2022-02-08 10:00:20|11478.03|11478.03|11478.03|11478.03|11478.03|11478.03|11478.03|11478.03|0
1644314430000|2022-02-08 10:00:30|11478.29|11478.29|11477.31|11477.31|11478.29|11478.29|11477.31|11477.31|0
1644314440000|2022-02-08 10:00:40|11477.15|11477.15|11475.59|11475.59|11477.15|11477.15|11475.01|11475.01|0
1644314450000|2022-02-08 10:00:50|11475.99|11475.99|11475.99|11475.99|11475.99|11475.99|11475.99|11475.99|0
1644314460000|2022-02-08 10:01:00|11476.33|11476.33|11476.33|11476.33|11476.33|11476.33|11476.33|11476.33|0
1644314470000|2022-02-08 10:01:10|11478.29|11478.29|11478.29|11478.29|11478.29|11478.29|11478.29|11478.29|0
1644314500000|2022-02-08 10:01:40|11478.18|11478.18|11478.18|11478.18|11478.18|11478.18|11478.18|11478.18|0
1644314510000|2022-02-08 10:01:50|11477.97|11477.97|11477.12|11477.12|11477.97|11477.97|11477.12|11477.12|0
1644314530000|2022-02-08 10:02:10|11477|11477|11477.8|11477.8|11478.19|11478.19|11477|11477|0
1644314540000|2022-02-08 10:02:20|11477.93|11477.93|11477.93|11477.93|11478.14|11478.14|11477.93|11477.93|0
1644314550000|2022-02-08 10:02:30|11478.33|11478.33|11477.7|11477.7|11478.33|11478.33|11477.7|11477.7|0
1644314560000|2022-02-08 10:02:40|11477.61|11477.61|11477.4|11477.4|11477.61|11477.61|11477.4|11477.4|0
1644314590000|2022-02-08 10:03:10|11479.7|11479.7|11480.04|11480.04|11480.04|11480.04|11479.7|11479.7|0
1644314600000|2022-02-08 10:03:20|11481.02|11481.02|11481.02|11481.02|11481.37|11481.37|11481.02|11481.02|0
1644314610000|2022-02-08 10:03:30|11480.79|11480.79|11480.79|11480.79|11480.79|11480.79|11480.79|11480.79|0
1644314620000|2022-02-08 10:03:40|11480.58|11480.58|11480.18|11480.18|11480.58|11480.58|11480.18|11480.18|0
1644314630000|2022-02-08 10:03:50|11480.52|11480.52|11480.52|11480.52|11480.52|11480.52|11480.52|11480.52|0
1644314640000|2022-02-08 10:04:00|11480.64|11480.64|11481.62|11481.62|11481.62|11481.62|11480.64|11480.64|0
1644314650000|2022-02-08 10:04:10|11481.74|11481.74|11481.74|11481.74|11481.74|11481.74|11481.74|11481.74|0
1644314670000|2022-02-08 10:04:30|11481.87|11481.87|11481.87|11481.87|11481.87|11481.87|11481.87|11481.87|0
1644314680000|2022-02-08 10:04:40|11482.56|11482.56|11482.28|11482.28|11482.76|11482.76|11482.28|11482.28|0
1644314690000|2022-02-08 10:04:50|11481.3|11481.3|11483.41|11483.41|11483.83|11483.83|11481.3|11481.3|0
1644314700000|2022-02-08 10:05:00|11483.2|11483.2|11483.2|11483.2|11483.2|11483.2|11483.2|11483.2|0
1644314710000|2022-02-08 10:05:10|11485.16|11485.16|11485.04|11485.04|11485.16|11485.16|11485.04|11485.04|0
1644314740000|2022-02-08 10:05:40|11486.02|11486.02|11488.96|11488.96|11488.96|11488.96|11486.02|11486.02|0
1644314760000|2022-02-08 10:06:00|11488.74|11488.74|11488.74|11488.74|11488.74|11488.74|11488.74|11488.74|0
1644314770000|2022-02-08 10:06:10|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|0
1644314810000|2022-02-08 10:06:50|11489.26|11489.26|11489.26|11489.26|11489.26|11489.26|11489.26|11489.26|0
1644314820000|2022-02-08 10:07:00|11489.1|11489.1|11489.1|11489.1|11489.1|11489.1|11489.1|11489.1|0
1644314830000|2022-02-08 10:07:10|11489.03|11489.03|11487.84|11487.84|11489.03|11489.03|11487.63|11487.63|0
1644314840000|2022-02-08 10:07:20|11488.05|11488.05|11488.48|11488.48|11488.48|11488.48|11488.05|11488.05|0
1644314870000|2022-02-08 10:07:50|11489.46|11489.46|11490.25|11490.25|11490.25|11490.25|11489.46|11489.46|0
1644314880000|2022-02-08 10:08:00|11490.41|11490.41|11490.41|11490.41|11490.41|11490.41|11490.41|11490.41|0
1644314890000|2022-02-08 10:08:10|11490.76|11490.76|11487.42|11487.42|11490.76|11490.76|11487.42|11487.42|0
1644314910000|2022-02-08 10:08:30|11484.67|11484.67|11482.54|11482.54|11484.67|11484.67|11482.54|11482.54|0
1644314930000|2022-02-08 10:08:50|11482.88|11482.88|11481.22|11481.22|11483.86|11483.86|11480.72|11480.72|0
1644314940000|2022-02-08 10:09:00|11481.64|11481.64|11481.24|11481.24|11481.64|11481.64|11481.24|11481.24|0
1644314950000|2022-02-08 10:09:10|11480.82|11480.82|11481.03|11481.03|11481.03|11481.03|11480.82|11480.82|0
1644314960000|2022-02-08 10:09:20|11480.61|11480.61|11479.97|11479.97|11480.61|11480.61|11479.63|11479.63|0
1644314970000|2022-02-08 10:09:30|11479.76|11479.76|11477.65|11477.65|11479.76|11479.76|11477.59|11477.59|0
1644314980000|2022-02-08 10:09:40|11478.15|11478.15|11477.6|11477.6|11478.15|11478.15|11477.2|11477.2|0
1644315000000|2022-02-08 10:10:00|11477.39|11477.39|11477.81|11477.81|11478.02|11478.02|11477.39|11477.39|0
1644315010000|2022-02-08 10:10:10|11477.55|11477.55|11477.55|11477.55|11477.55|11477.55|11477.55|11477.55|0
1644315020000|2022-02-08 10:10:20|11477.15|11477.15|11476.85|11476.85|11477.15|11477.15|11476.85|11476.85|0
1644315030000|2022-02-08 10:10:30|11476.45|11476.45|11476.45|11476.45|11476.45|11476.45|11476.45|11476.45|0
1644315040000|2022-02-08 10:10:40|11476.79|11476.79|11476.53|11476.53|11476.79|11476.79|11476.53|11476.53|0
1644315060000|2022-02-08 10:11:00|11476.32|11476.32|11476.29|11476.29|11476.32|11476.32|11476.11|11476.11|0
1644315070000|2022-02-08 10:11:10|11476.5|11476.5|11476.58|11476.58|11476.58|11476.58|11476.5|11476.5|0
1644315080000|2022-02-08 10:11:20|11476.23|11476.23|11476.23|11476.23|11476.23|11476.23|11476.23|11476.23|0
1644315090000|2022-02-08 10:11:30|11472.31|11472.31|11471.19|11471.19|11472.48|11472.48|11470.52|11470.52|0
1644315100000|2022-02-08 10:11:40|11471.07|11471.07|11471.07|11471.07|11471.07|11471.07|11471.07|11471.07|0
1644315110000|2022-02-08 10:11:50|11471.41|11471.41|11471.41|11471.41|11471.41|11471.41|11471.41|11471.41|0
1644315120000|2022-02-08 10:12:00|11471.75|11471.75|11468.89|11468.89|11471.75|11471.75|11468.54|11468.54|0
1644315130000|2022-02-08 10:12:10|11469.1|11469.1|11468.74|11468.74|11469.31|11469.31|11468.52|11468.52|0
1644315140000|2022-02-08 10:12:20|11468.91|11468.91|11468.91|11468.91|11468.91|11468.91|11468.91|11468.91|0
1644315160000|2022-02-08 10:12:40|11469.07|11469.07|11469.07|11469.07|11469.07|11469.07|11469.07|11469.07|0
1644315170000|2022-02-08 10:12:50|11469.2|11469.2|11468.01|11468.01|11469.2|11469.2|11468.01|11468.01|0
1644315180000|2022-02-08 10:13:00|11466.82|11466.82|11466.75|11466.75|11466.82|11466.82|11466.7|11466.7|0
1644315190000|2022-02-08 10:13:10|11466.36|11466.36|11466.36|11466.36|11466.36|11466.36|11466.36|11466.36|0
1644315200000|2022-02-08 10:13:20|11466.14|11466.14|11466.26|11466.26|11466.57|11466.57|11466.14|11466.14|0
1644315210000|2022-02-08 10:13:30|11465.07|11465.07|11465.34|11465.34|11465.34|11465.34|11465.07|11465.07|0
1644315220000|2022-02-08 10:13:40|11465.22|11465.22|11465.22|11465.22|11465.22|11465.22|11465.22|11465.22|0
1644315230000|2022-02-08 10:13:50|11464.03|11464.03|11464.27|11464.27|11464.27|11464.27|11464.03|11464.03|0
1644315240000|2022-02-08 10:14:00|11463.09|11463.09|11463.09|11463.09|11463.09|11463.09|11463.09|11463.09|0
1644315250000|2022-02-08 10:14:10|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|0
1644315260000|2022-02-08 10:14:20|11461.33|11461.33|11461.21|11461.21|11461.33|11461.33|11461.21|11461.21|0
1644315270000|2022-02-08 10:14:30|11461.06|11461.06|11461.01|11461.01|11461.06|11461.06|11460.91|11460.91|0
1644315290000|2022-02-08 10:14:50|11460.32|11460.32|11460.09|11460.09|11460.32|11460.32|11460.09|11460.09|0
1644315300000|2022-02-08 10:15:00|11459.85|11459.85|11458.78|11458.78|11459.85|11459.85|11458.78|11458.78|0
1644315310000|2022-02-08 10:15:10|11458.66|11458.66|11458.26|11458.26|11458.66|11458.66|11458.26|11458.26|0
1644315320000|2022-02-08 10:15:20|11458.02|11458.02|11460.31|11460.31|11460.31|11460.31|11457.72|11457.72|0
1644315330000|2022-02-08 10:15:30|11460.48|11460.48|11460.17|11460.17|11460.48|11460.48|11460.17|11460.17|0
1644315340000|2022-02-08 10:15:40|11460.58|11460.58|11460.58|11460.58|11460.58|11460.58|11460.58|11460.58|0
1644315350000|2022-02-08 10:15:50|11460.46|11460.46|11460.46|11460.46|11460.46|11460.46|11460.46|11460.46|0
1644315370000|2022-02-08 10:16:10|11460.71|11460.71|11464.45|11464.45|11464.45|11464.45|11460.71|11460.71|0
1644315380000|2022-02-08 10:16:20|11464.85|11464.85|11464.85|11464.85|11465.05|11465.05|11464.85|11464.85|0
1644315400000|2022-02-08 10:16:40|11464.42|11464.42|11464.42|11464.42|11464.42|11464.42|11464.42|11464.42|0
1644315420000|2022-02-08 10:17:00|11463.44|11463.44|11461.5|11461.5|11463.44|11463.44|11461.5|11461.5|0
1644315440000|2022-02-08 10:17:20|11460.52|11460.52|11460.42|11460.42|11460.52|11460.52|11460.42|11460.42|0
1644315460000|2022-02-08 10:17:40|11461.61|11461.61|11461.61|11461.61|11461.61|11461.61|11461.61|11461.61|0
1644315470000|2022-02-08 10:17:50|11462|11462|11462|11462|11462|11462|11462|11462|0
1644315480000|2022-02-08 10:18:00|11461.66|11461.66|11462.85|11462.85|11462.85|11462.85|11461.55|11461.55|0
1644315490000|2022-02-08 10:18:10|11462.62|11462.62|11462.62|11462.62|11462.62|11462.62|11462.62|11462.62|0
1644315500000|2022-02-08 10:18:20|11462.5|11462.5|11462.5|11462.5|11462.5|11462.5|11462.5|11462.5|0
1644315510000|2022-02-08 10:18:30|11465.44|11465.44|11466.41|11466.41|11466.41|11466.41|11465.44|11465.44|0
1644315520000|2022-02-08 10:18:40|11467.6|11467.6|11467.6|11467.6|11467.6|11467.6|11467.6|11467.6|0
1644315530000|2022-02-08 10:18:50|11467.48|11467.48|11468.66|11468.66|11468.66|11468.66|11467.48|11467.48|0
1644315540000|2022-02-08 10:19:00|11468.45|11468.45|11468.45|11468.45|11468.45|11468.45|11468.45|11468.45|0
1644315550000|2022-02-08 10:19:10|11468.25|11468.25|11468.25|11468.25|11468.25|11468.25|11468.25|11468.25|0
1644315560000|2022-02-08 10:19:20|11468.01|11468.01|11468.52|11468.52|11468.52|11468.52|11468.01|11468.01|0
1644315570000|2022-02-08 10:19:30|11469.36|11469.36|11466.45|11466.45|11469.39|11469.39|11466.45|11466.45|0
1644315580000|2022-02-08 10:19:40|11466.06|11466.06|11465.93|11465.93|11466.06|11466.06|11465.81|11465.81|0
1644315600000|2022-02-08 10:20:00|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|0
1644315610000|2022-02-08 10:20:10|11466.87|11466.87|11466.66|11466.66|11467.08|11467.08|11466.66|11466.66|0
1644315620000|2022-02-08 10:20:20|11467.64|11467.64|11467.98|11467.98|11467.98|11467.98|11467.64|11467.64|0
1644315630000|2022-02-08 10:20:30|11468.03|11468.03|11468.03|11468.03|11468.03|11468.03|11468.03|11468.03|0
1644315670000|2022-02-08 10:21:10|11471|11471|11473.19|11473.19|11473.19|11473.19|11471|11471|0
1644315680000|2022-02-08 10:21:20|11473.43|11473.43|11473.43|11473.43|11473.43|11473.43|11473.43|11473.43|0
1644315700000|2022-02-08 10:21:40|11474.27|11474.27|11474.06|11474.06|11474.69|11474.69|11474.06|11474.06|0
1644315710000|2022-02-08 10:21:50|11473.08|11473.08|11472.85|11472.85|11473.08|11473.08|11472.85|11472.85|0
1644315740000|2022-02-08 10:22:20|11472.72|11472.72|11472.72|11472.72|11472.72|11472.72|11472.72|11472.72|0
1644315760000|2022-02-08 10:22:40|11473.7|11473.7|11473.34|11473.34|11473.7|11473.7|11473.34|11473.34|0
1644315770000|2022-02-08 10:22:50|11474.53|11474.53|11474.53|11474.53|11474.53|11474.53|11474.53|11474.53|0
1644315780000|2022-02-08 10:23:00|11474.76|11474.76|11475|11475|11475|11475|11474.76|11474.76|0
1644315790000|2022-02-08 10:23:10|11474.02|11474.02|11474.02|11474.02|11474.02|11474.02|11474.02|11474.02|0
1644315810000|2022-02-08 10:23:30|11473.81|11473.81|11473.27|11473.27|11474.02|11474.02|11473.27|11473.27|0
1644315830000|2022-02-08 10:23:50|11473.61|11473.61|11473.61|11473.61|11473.61|11473.61|11473.61|11473.61|0
1644315840000|2022-02-08 10:24:00|11473.82|11473.82|11473.82|11473.82|11473.82|11473.82|11473.82|11473.82|0
1644315880000|2022-02-08 10:24:40|11475.01|11475.01|11476.6|11476.6|11476.6|11476.6|11475.01|11475.01|0
1644315890000|2022-02-08 10:24:50|11476.38|11476.38|11476.17|11476.17|11476.38|11476.38|11476.17|11476.17|0
1644315900000|2022-02-08 10:25:00|11475.75|11475.75|11475.75|11475.75|11475.75|11475.75|11475.75|11475.75|0
1644315910000|2022-02-08 10:25:10|11475.33|11475.33|11475.16|11475.16|11475.33|11475.33|11475.16|11475.16|0
1644315920000|2022-02-08 10:25:20|11475.85|11475.85|11475.85|11475.85|11475.85|11475.85|11475.85|11475.85|0
1644315930000|2022-02-08 10:25:30|11476.01|11476.01|11475.31|11475.31|11476.01|11476.01|11475.31|11475.31|0
1644315940000|2022-02-08 10:25:40|11476.29|11476.29|11476.69|11476.69|11476.69|11476.69|11476.29|11476.29|0
1644315950000|2022-02-08 10:25:50|11476.19|11476.19|11476.87|11476.87|11476.87|11476.87|11476.19|11476.19|0
1644315960000|2022-02-08 10:26:00|11476.8|11476.8|11478.71|11478.71|11478.71|11478.71|11476.8|11476.8|0
1644315970000|2022-02-08 10:26:10|11478.36|11478.36|11478.36|11478.36|11478.36|11478.36|11478.36|11478.36|0
1644315980000|2022-02-08 10:26:20|11477.97|11477.97|11477.97|11477.97|11477.97|11477.97|11477.97|11477.97|0
1644315990000|2022-02-08 10:26:30|11477.85|11477.85|11477.85|11477.85|11477.85|11477.85|11477.85|11477.85|0
1644316010000|2022-02-08 10:26:50|11478.24|11478.24|11478.24|11478.24|11478.24|11478.24|11478.24|11478.24|0
1644316020000|2022-02-08 10:27:00|11477.9|11477.9|11477.24|11477.24|11477.9|11477.9|11477.09|11477.09|0
1644316030000|2022-02-08 10:27:10|11478.22|11478.22|11477.15|11477.15|11478.22|11478.22|11476.98|11476.98|0
1644316040000|2022-02-08 10:27:20|11476.94|11476.94|11476.94|11476.94|11476.94|11476.94|11476.94|11476.94|0
1644316050000|2022-02-08 10:27:30|11476.73|11476.73|11476.51|11476.51|11476.73|11476.73|11476.51|11476.51|0
1644316070000|2022-02-08 10:27:50|11476.28|11476.28|11476.25|11476.25|11476.28|11476.28|11476.13|11476.13|0
1644316080000|2022-02-08 10:28:00|11475.85|11475.85|11477.02|11477.02|11477.02|11477.02|11475.73|11475.73|0
1644316100000|2022-02-08 10:28:20|11478.2|11478.2|11478.2|11478.2|11478.2|11478.2|11478.2|11478.2|0
1644316110000|2022-02-08 10:28:30|11477.99|11477.99|11476.81|11476.81|11477.99|11477.99|11476.81|11476.81|0
1644316120000|2022-02-08 10:28:40|11477.21|11477.21|11477.21|11477.21|11477.21|11477.21|11477.21|11477.21|0
1644316130000|2022-02-08 10:28:50|11476.86|11476.86|11476.86|11476.86|11476.86|11476.86|11476.86|11476.86|0
1644316140000|2022-02-08 10:29:00|11476.63|11476.63|11476.2|11476.2|11476.63|11476.63|11476.2|11476.2|0
1644316150000|2022-02-08 10:29:10|11476.37|11476.37|11476.37|11476.37|11476.37|11476.37|11476.37|11476.37|0
1644316190000|2022-02-08 10:29:50|11476.25|11476.25|11476.13|11476.13|11476.25|11476.25|11476.13|11476.13|0
1644316200000|2022-02-08 10:30:00|11475.28|11475.28|11475.28|11475.28|11475.28|11475.28|11475.28|11475.28|0
1644316210000|2022-02-08 10:30:10|11475.69|11475.69|11474.31|11474.31|11475.69|11475.69|11474.31|11474.31|0
1644316220000|2022-02-08 10:30:20|11474.46|11474.46|11474.26|11474.26|11474.46|11474.46|11473.28|11473.28|0
1644316230000|2022-02-08 10:30:30|11474.34|11474.34|11475.22|11475.22|11475.22|11475.22|11474.03|11474.03|0
1644316240000|2022-02-08 10:30:40|11475.34|11475.34|11475.34|11475.34|11475.34|11475.34|11475.34|11475.34|0
1644316250000|2022-02-08 10:30:50|11474.36|11474.36|11474.53|11474.53|11474.53|11474.53|11474.19|11474.19|0
1644316260000|2022-02-08 10:31:00|11474.18|11474.18|11472.58|11472.58|11474.18|11474.18|11472.58|11472.58|0
1644316280000|2022-02-08 10:31:20|11471.4|11471.4|11471.4|11471.4|11471.4|11471.4|11471.4|11471.4|0
1644316290000|2022-02-08 10:31:30|11472.58|11472.58|11473.8|11473.8|11473.8|11473.8|11472.58|11472.58|0
1644316310000|2022-02-08 10:31:50|11473.92|11473.92|11474.14|11474.14|11474.14|11474.14|11473.92|11473.92|0
1644316320000|2022-02-08 10:32:00|11474.48|11474.48|11474.57|11474.57|11474.78|11474.78|11474.25|11474.25|0
1644316330000|2022-02-08 10:32:10|11474.33|11474.33|11474.69|11474.69|11474.69|11474.69|11474.33|11474.33|0
1644316340000|2022-02-08 10:32:20|11475.67|11475.67|11475.67|11475.67|11475.67|11475.67|11475.67|11475.67|0
1644316350000|2022-02-08 10:32:30|11476.86|11476.86|11476.86|11476.86|11476.86|11476.86|11476.86|11476.86|0
1644316370000|2022-02-08 10:32:50|11476.67|11476.67|11475.56|11475.56|11476.67|11476.67|11475.3|11475.3|0
1644316380000|2022-02-08 10:33:00|11476.03|11476.03|11476.26|11476.26|11476.26|11476.26|11476.03|11476.03|0
1644316390000|2022-02-08 10:33:10|11476.47|11476.47|11476.47|11476.47|11476.47|11476.47|11476.47|11476.47|0
1644316400000|2022-02-08 10:33:20|11475.1|11475.1|11472.68|11472.68|11475.1|11475.1|11472.68|11472.68|0
1644316410000|2022-02-08 10:33:30|11472.42|11472.42|11472.42|11472.42|11472.42|11472.42|11472.42|11472.42|0
1644316420000|2022-02-08 10:33:40|11471.44|11471.44|11471.44|11471.44|11471.44|11471.44|11471.44|11471.44|0
1644316440000|2022-02-08 10:34:00|11472.42|11472.42|11473.8|11473.8|11473.8|11473.8|11472.42|11472.42|0
1644316480000|2022-02-08 10:34:40|11474.03|11474.03|11474.26|11474.26|11474.26|11474.26|11474.03|11474.03|0
1644316490000|2022-02-08 10:34:50|11474.61|11474.61|11475.8|11475.8|11475.8|11475.8|11474.61|11474.61|0
1644316500000|2022-02-08 10:35:00|11476.03|11476.03|11476.55|11476.55|11476.55|11476.55|11476.03|11476.03|0
1644316510000|2022-02-08 10:35:10|11476.88|11476.88|11476.88|11476.88|11476.88|11476.88|11476.88|11476.88|0
1644316520000|2022-02-08 10:35:20|11477.4|11477.4|11477.4|11477.4|11477.4|11477.4|11477.4|11477.4|0
1644316530000|2022-02-08 10:35:30|11480.34|11480.34|11481.52|11481.52|11481.52|11481.52|11480.34|11480.34|0
1644316560000|2022-02-08 10:36:00|11481.76|11481.76|11481.76|11481.76|11481.76|11481.76|11481.55|11481.55|0
1644316590000|2022-02-08 10:36:30|11481.98|11481.98|11481.64|11481.64|11481.98|11481.98|11481.55|11481.55|0
1644316600000|2022-02-08 10:36:40|11481.66|11481.66|11481.66|11481.66|11481.66|11481.66|11481.66|11481.66|0
1644316610000|2022-02-08 10:36:50|11480.68|11480.68|11480.68|11480.68|11480.68|11480.68|11480.68|11480.68|0
1644316620000|2022-02-08 10:37:00|11480.72|11480.72|11480.75|11480.75|11480.75|11480.75|11480.72|11480.72|0
1644316630000|2022-02-08 10:37:10|11480.6|11480.6|11480.6|11480.6|11480.6|11480.6|11480.6|11480.6|0
1644316640000|2022-02-08 10:37:20|11479.41|11479.41|11477.25|11477.25|11479.41|11479.41|11477.25|11477.25|0
1644316670000|2022-02-08 10:37:50|11477.59|11477.59|11477.59|11477.59|11477.59|11477.59|11477.59|11477.59|0
1644316680000|2022-02-08 10:38:00|11477.65|11477.65|11478.14|11478.14|11478.83|11478.83|11477.65|11477.65|0
1644316750000|2022-02-08 10:39:10|11477.94|11477.94|11477.94|11477.94|11477.94|11477.94|11477.94|11477.94|0
1644316760000|2022-02-08 10:39:20|11478.65|11478.65|11478.18|11478.18|11478.65|11478.65|11478.18|11478.18|0
1644316780000|2022-02-08 10:39:40|11478.01|11478.01|11478.01|11478.01|11478.01|11478.01|11478.01|11478.01|0
1644316790000|2022-02-08 10:39:50|11477.38|11477.38|11477.09|11477.09|11477.38|11477.38|11476.96|11476.96|0
1644316810000|2022-02-08 10:40:10|11477.51|11477.51|11477.51|11477.51|11477.51|11477.51|11477.51|11477.51|0
1644316820000|2022-02-08 10:40:20|11478.7|11478.7|11478.28|11478.28|11478.7|11478.7|11478.28|11478.28|0
1644316830000|2022-02-08 10:40:30|11478.63|11478.63|11478.93|11478.93|11478.93|11478.93|11478.63|11478.63|0
1644316840000|2022-02-08 10:40:40|11479.27|11479.27|11479.27|11479.27|11479.27|11479.27|11479.27|11479.27|0
1644316850000|2022-02-08 10:40:50|11479.62|11479.62|11479.62|11479.62|11479.62|11479.62|11479.62|11479.62|0
1644316860000|2022-02-08 10:41:00|11479.28|11479.28|11479.28|11479.28|11479.28|11479.28|11479.28|11479.28|0
1644316870000|2022-02-08 10:41:10|11479.92|11479.92|11479.92|11479.92|11479.92|11479.92|11479.92|11479.92|0
1644316890000|2022-02-08 10:41:30|11479.5|11479.5|11478.86|11478.86|11479.5|11479.5|11478.86|11478.86|0
1644316910000|2022-02-08 10:41:50|11479.19|11479.19|11480.25|11480.25|11480.25|11480.25|11479.19|11479.19|0
1644316920000|2022-02-08 10:42:00|11480.46|11480.46|11482.21|11482.21|11482.21|11482.21|11480.46|11480.46|0
1644316930000|2022-02-08 10:42:10|11483.39|11483.39|11483.39|11483.39|11483.39|11483.39|11483.39|11483.39|0
1644316940000|2022-02-08 10:42:20|11483.52|11483.52|11483.3|11483.3|11483.52|11483.52|11483.3|11483.3|0
1644316950000|2022-02-08 10:42:30|11483.18|11483.18|11482.76|11482.76|11483.18|11483.18|11482.76|11482.76|0
1644316960000|2022-02-08 10:42:40|11482.97|11482.97|11482.97|11482.97|11482.97|11482.97|11482.97|11482.97|0
1644316970000|2022-02-08 10:42:50|11484.75|11484.75|11488.01|11488.01|11488.01|11488.01|11484.75|11484.75|0
1644316980000|2022-02-08 10:43:00|11488.41|11488.41|11488.41|11488.41|11488.41|11488.41|11488.41|11488.41|0
1644317000000|2022-02-08 10:43:20|11488.75|11488.75|11488.95|11488.95|11488.95|11488.95|11488.75|11488.75|0
1644317020000|2022-02-08 10:43:40|11488.83|11488.83|11488.83|11488.83|11488.83|11488.83|11488.83|11488.83|0
1644317030000|2022-02-08 10:43:50|11486.87|11486.87|11486.87|11486.87|11486.87|11486.87|11486.87|11486.87|0
1644317040000|2022-02-08 10:44:00|11485.68|11485.68|11485.48|11485.48|11485.68|11485.68|11485.48|11485.48|0
1644317050000|2022-02-08 10:44:10|11485.06|11485.06|11485.19|11485.19|11485.19|11485.19|11484.98|11484.98|0
1644317060000|2022-02-08 10:44:20|11484.21|11484.21|11482.54|11482.54|11484.21|11484.21|11482.54|11482.54|0
1644317070000|2022-02-08 10:44:30|11482.2|11482.2|11482.25|11482.25|11482.25|11482.25|11482.2|11482.2|0
1644317090000|2022-02-08 10:44:50|11481.06|11481.06|11481.06|11481.06|11481.06|11481.06|11481.06|11481.06|0
1644317110000|2022-02-08 10:45:10|11481.48|11481.48|11482.67|11482.67|11482.67|11482.67|11481.48|11481.48|0
1644317160000|2022-02-08 10:46:00|11482.27|11482.27|11479.8|11479.8|11482.27|11482.27|11479.8|11479.8|0
1644317170000|2022-02-08 10:46:10|11478.82|11478.82|11478.82|11478.82|11478.82|11478.82|11478.82|11478.82|0
1644317210000|2022-02-08 10:46:50|11478.58|11478.58|11477.87|11477.87|11478.7|11478.7|11477.87|11477.87|0
1644317220000|2022-02-08 10:47:00|11477.71|11477.71|11477.59|11477.59|11477.71|11477.71|11477.59|11477.59|0
1644317230000|2022-02-08 10:47:10|11477.71|11477.71|11478.02|11478.02|11478.02|11478.02|11477.71|11477.71|0
1644317280000|2022-02-08 10:48:00|11478.42|11478.42|11478.42|11478.42|11478.42|11478.42|11478.42|11478.42|0
1644317290000|2022-02-08 10:48:10|11478.66|11478.66|11478.66|11478.66|11478.66|11478.66|11478.66|11478.66|0
1644317320000|2022-02-08 10:48:40|11478.43|11478.43|11478.43|11478.43|11478.43|11478.43|11478.43|11478.43|0
1644317350000|2022-02-08 10:49:10|11478.31|11478.31|11478.31|11478.31|11478.31|11478.31|11478.31|11478.31|0
1644317360000|2022-02-08 10:49:20|11477.33|11477.33|11475.37|11475.37|11477.33|11477.33|11475.37|11475.37|0
1644317370000|2022-02-08 10:49:30|11475.79|11475.79|11475.5|11475.5|11476.21|11476.21|11475.5|11475.5|0
1644317380000|2022-02-08 10:49:40|11474.32|11474.32|11474.08|11474.08|11474.32|11474.32|11474.08|11474.08|0
1644317390000|2022-02-08 10:49:50|11473.92|11473.92|11473.59|11473.59|11473.92|11473.92|11473.59|11473.59|0
1644317400000|2022-02-08 10:50:00|11473.46|11473.46|11473.12|11473.12|11473.7|11473.7|11473.12|11473.12|0
1644317410000|2022-02-08 10:50:10|11473.27|11473.27|11473.35|11473.35|11473.35|11473.35|11473.27|11473.27|0
1644317420000|2022-02-08 10:50:20|11473.01|11473.01|11473.17|11473.17|11473.17|11473.17|11473.01|11473.01|0
1644317430000|2022-02-08 10:50:30|11473.01|11473.01|11472.95|11472.95|11473.01|11473.01|11472.79|11472.79|0
1644317440000|2022-02-08 10:50:40|11473.07|11473.07|11471|11471|11473.07|11473.07|11471|11471|0
1644317450000|2022-02-08 10:50:50|11470.6|11470.6|11470.26|11470.26|11470.6|11470.6|11470.26|11470.26|0
1644317460000|2022-02-08 10:51:00|11470.06|11470.06|11469.49|11469.49|11470.06|11470.06|11469.49|11469.49|0
1644317470000|2022-02-08 10:51:10|11468.31|11468.31|11467.91|11467.91|11468.31|11468.31|11467.91|11467.91|0
1644317480000|2022-02-08 10:51:20|11467.65|11467.65|11465.44|11465.44|11467.65|11467.65|11465.44|11465.44|0
1644317490000|2022-02-08 10:51:30|11465.79|11465.79|11463.2|11463.2|11465.79|11465.79|11463.2|11463.2|0
1644317500000|2022-02-08 10:51:40|11462.45|11462.45|11463.17|11463.17|11463.17|11463.17|11462.45|11462.45|0
1644317510000|2022-02-08 10:51:50|11462.96|11462.96|11461.25|11461.25|11462.96|11462.96|11461.25|11461.25|0
1644317520000|2022-02-08 10:52:00|11461.63|11461.63|11460.39|11460.39|11461.63|11461.63|11460.39|11460.39|0
1644317530000|2022-02-08 10:52:10|11460.16|11460.16|11460.24|11460.24|11460.24|11460.24|11460.16|11460.16|0
1644317540000|2022-02-08 10:52:20|11460.36|11460.36|11460.08|11460.08|11460.36|11460.36|11460.08|11460.08|0
1644317550000|2022-02-08 10:52:30|11460.25|11460.25|11460.4|11460.4|11460.4|11460.4|11459.98|11459.98|0
1644317560000|2022-02-08 10:52:40|11459.42|11459.42|11460.4|11460.4|11460.4|11460.4|11459.42|11459.42|0
1644317570000|2022-02-08 10:52:50|11459.77|11459.77|11459.77|11459.77|11459.77|11459.77|11459.77|11459.77|0
1644317600000|2022-02-08 10:53:20|11459.99|11459.99|11460.06|11460.06|11460.06|11460.06|11459.99|11459.99|0
1644317610000|2022-02-08 10:53:30|11460.18|11460.18|11460.18|11460.18|11460.18|11460.18|11460.18|11460.18|0
1644317620000|2022-02-08 10:53:40|11460.06|11460.06|11460.46|11460.46|11460.46|11460.46|11460.06|11460.06|0
1644317630000|2022-02-08 10:53:50|11460.67|11460.67|11460.79|11460.79|11460.79|11460.79|11460.67|11460.67|0
1644317640000|2022-02-08 10:54:00|11460.39|11460.39|11460.79|11460.79|11460.79|11460.79|11460.39|11460.39|0
1644317660000|2022-02-08 10:54:20|11461.02|11461.02|11460.63|11460.63|11461.02|11461.02|11460.63|11460.63|0
1644317670000|2022-02-08 10:54:30|11461.61|11461.61|11461.61|11461.61|11461.61|11461.61|11461.61|11461.61|0
1644317680000|2022-02-08 10:54:40|11462|11462|11462.21|11462.21|11462.21|11462.21|11462|11462|0
1644317690000|2022-02-08 10:54:50|11461.98|11461.98|11461.35|11461.35|11461.98|11461.98|11461.35|11461.35|0
1644317700000|2022-02-08 10:55:00|11461.56|11461.56|11461.58|11461.58|11461.58|11461.58|11461.56|11461.56|0
1644317710000|2022-02-08 10:55:10|11461.7|11461.7|11461.7|11461.7|11461.7|11461.7|11461.7|11461.7|0
1644317720000|2022-02-08 10:55:20|11461.49|11461.49|11462.01|11462.01|11462.01|11462.01|11461.37|11461.37|0
1644317730000|2022-02-08 10:55:30|11462.35|11462.35|11462.04|11462.04|11462.35|11462.35|11462.04|11462.04|0
1644317750000|2022-02-08 10:55:50|11461.84|11461.84|11461.71|11461.71|11461.84|11461.84|11461.63|11461.63|0
1644317760000|2022-02-08 10:56:00|11461.47|11461.47|11461.68|11461.68|11461.68|11461.68|11461.47|11461.47|0
1644317770000|2022-02-08 10:56:10|11461.83|11461.83|11462.74|11462.74|11462.81|11462.81|11461.83|11461.83|0
1644317780000|2022-02-08 10:56:20|11461.55|11461.55|11461.55|11461.55|11461.55|11461.55|11461.55|11461.55|0
1644317790000|2022-02-08 10:56:30|11461.31|11461.31|11459.35|11459.35|11461.31|11461.31|11459.35|11459.35|0
1644317810000|2022-02-08 10:56:50|11457.98|11457.98|11457.98|11457.98|11457.98|11457.98|11457.98|11457.98|0
1644317820000|2022-02-08 10:57:00|11458.1|11458.1|11458.22|11458.22|11458.22|11458.22|11458.1|11458.1|0
1644317830000|2022-02-08 10:57:10|11457.82|11457.82|11457.82|11457.82|11457.82|11457.82|11457.82|11457.82|0
1644317840000|2022-02-08 10:57:20|11457.47|11457.47|11456.6|11456.6|11457.47|11457.47|11456.6|11456.6|0
1644317850000|2022-02-08 10:57:30|11456.82|11456.82|11457.17|11457.17|11457.17|11457.17|11456.82|11456.82|0
1644317860000|2022-02-08 10:57:40|11457.29|11457.29|11456.9|11456.9|11457.29|11457.29|11456.77|11456.77|0
1644317870000|2022-02-08 10:57:50|11456.69|11456.69|11456.19|11456.19|11456.69|11456.69|11456.19|11456.19|0
1644317880000|2022-02-08 10:58:00|11456.22|11456.22|11456.87|11456.87|11456.87|11456.87|11456.22|11456.22|0
1644317890000|2022-02-08 10:58:10|11457.08|11457.08|11457.08|11457.08|11457.3|11457.3|11457.08|11457.08|0
1644317930000|2022-02-08 10:58:50|11456.82|11456.82|11456.91|11456.91|11456.91|11456.91|11456.67|11456.67|0
1644317940000|2022-02-08 10:59:00|11456.74|11456.74|11456.43|11456.43|11456.74|11456.74|11456.43|11456.43|0
1644317960000|2022-02-08 10:59:20|11455.25|11455.25|11455.15|11455.15|11455.49|11455.49|11455.15|11455.15|0
1644317970000|2022-02-08 10:59:30|11454.84|11454.84|11452.05|11452.05|11454.84|11454.84|11452.05|11452.05|0
1644317980000|2022-02-08 10:59:40|11451.65|11451.65|11451.25|11451.25|11451.65|11451.65|11451.25|11451.25|0
1644317990000|2022-02-08 10:59:50|11451.08|11451.08|11448.73|11448.73|11451.08|11451.08|11448.33|11448.33|0
1644318000000|2022-02-08 11:00:00|11448.85|11448.85|11449.48|11449.48|11450.22|11450.22|11448.85|11448.85|0
1644318010000|2022-02-08 11:00:10|11448.5|11448.5|11449.99|11449.99|11449.99|11449.99|11448.5|11448.5|0
1644318020000|2022-02-08 11:00:20|11449.24|11449.24|11449.24|11449.24|11449.24|11449.24|11449.24|11449.24|0
1644318030000|2022-02-08 11:00:30|11448.98|11448.98|11448.98|11448.98|11448.98|11448.98|11448.98|11448.98|0
1644318050000|2022-02-08 11:00:50|11448.29|11448.29|11448.29|11448.29|11448.29|11448.29|11448.29|11448.29|0
1644318060000|2022-02-08 11:01:00|11448.45|11448.45|11448.1|11448.1|11448.45|11448.45|11447.77|11447.77|0
1644318070000|2022-02-08 11:01:10|11448.02|11448.02|11447|11447|11448.02|11448.02|11446.76|11446.76|0
1644318080000|2022-02-08 11:01:20|11446.79|11446.79|11446.88|11446.88|11447|11447|11446.79|11446.79|0
1644318090000|2022-02-08 11:01:30|11446.71|11446.71|11446.9|11446.9|11446.9|11446.9|11446.67|11446.67|0
1644318110000|2022-02-08 11:01:50|11445.92|11445.92|11445.07|11445.07|11445.92|11445.92|11445.07|11445.07|0
1644318120000|2022-02-08 11:02:00|11444.81|11444.81|11444.58|11444.58|11444.81|11444.81|11444.58|11444.58|0
1644318130000|2022-02-08 11:02:10|11444.98|11444.98|11444.98|11444.98|11444.98|11444.98|11444.98|11444.98|0
1644318140000|2022-02-08 11:02:20|11444.72|11444.72|11443.74|11443.74|11444.72|11444.72|11443.74|11443.74|0
1644318150000|2022-02-08 11:02:30|11443.34|11443.34|11443.34|11443.34|11443.34|11443.34|11443.34|11443.34|0
1644318170000|2022-02-08 11:02:50|11443.13|11443.13|11443.13|11443.13|11443.13|11443.13|11443.13|11443.13|0
1644318180000|2022-02-08 11:03:00|11443.21|11443.21|11440.06|11440.06|11443.21|11443.21|11440.06|11440.06|0
1644318190000|2022-02-08 11:03:10|11438.48|11438.48|11439.66|11439.66|11439.78|11439.78|11438.48|11438.48|0
1644318200000|2022-02-08 11:03:20|11439.85|11439.85|11440.39|11440.39|11440.59|11440.59|11439.61|11439.61|0
1644318210000|2022-02-08 11:03:30|11440.15|11440.15|11440.15|11440.15|11440.15|11440.15|11440.15|11440.15|0
1644318220000|2022-02-08 11:03:40|11440.08|11440.08|11438.89|11438.89|11440.08|11440.08|11438.89|11438.89|0
1644318230000|2022-02-08 11:03:50|11439.1|11439.1|11439.47|11439.47|11439.55|11439.55|11439.1|11439.1|0
1644318240000|2022-02-08 11:04:00|11440.65|11440.65|11440.54|11440.54|11440.94|11440.94|11440.54|11440.54|0
1644318260000|2022-02-08 11:04:20|11440.78|11440.78|11441.28|11441.28|11441.28|11441.28|11440.78|11440.78|0
1644318290000|2022-02-08 11:04:50|11441.63|11441.63|11441.16|11441.16|11441.63|11441.63|11441.16|11441.16|0
1644318310000|2022-02-08 11:05:10|11441.36|11441.36|11441.76|11441.76|11441.76|11441.76|11441.36|11441.36|0
1644318320000|2022-02-08 11:05:20|11442.26|11442.26|11442.26|11442.26|11442.26|11442.26|11442.26|11442.26|0
1644318330000|2022-02-08 11:05:30|11442.14|11442.14|11443.12|11443.12|11443.12|11443.12|11442.14|11442.14|0
1644318350000|2022-02-08 11:05:50|11444.1|11444.1|11442.89|11442.89|11444.1|11444.1|11442.89|11442.89|0
1644318360000|2022-02-08 11:06:00|11443.29|11443.29|11445.89|11445.89|11445.89|11445.89|11443.29|11443.29|0
1644318370000|2022-02-08 11:06:10|11446.13|11446.13|11446.13|11446.13|11446.13|11446.13|11446.13|11446.13|0
1644318380000|2022-02-08 11:06:20|11445.89|11445.89|11445.89|11445.89|11445.89|11445.89|11445.89|11445.89|0
1644318390000|2022-02-08 11:06:30|11446.13|11446.13|11446.13|11446.13|11446.13|11446.13|11446.13|11446.13|0
1644318400000|2022-02-08 11:06:40|11444.94|11444.94|11444.94|11444.94|11444.94|11444.94|11444.94|11444.94|0
1644318410000|2022-02-08 11:06:50|11445.2|11445.2|11445.2|11445.2|11445.2|11445.2|11445.2|11445.2|0
1644318420000|2022-02-08 11:07:00|11444.94|11444.94|11444.49|11444.49|11444.94|11444.94|11444.49|11444.49|0
1644318430000|2022-02-08 11:07:10|11443.51|11443.51|11443.51|11443.51|11443.51|11443.51|11443.51|11443.51|0
1644318440000|2022-02-08 11:07:20|11443.53|11443.53|11443.74|11443.74|11443.74|11443.74|11443.53|11443.53|0
1644318460000|2022-02-08 11:07:40|11443.53|11443.53|11443.44|11443.44|11443.53|11443.53|11443.32|11443.32|0
1644318480000|2022-02-08 11:08:00|11443.28|11443.28|11441.91|11441.91|11443.28|11443.28|11441.91|11441.91|0
1644318490000|2022-02-08 11:08:10|11442.15|11442.15|11442.54|11442.54|11442.54|11442.54|11442.15|11442.15|0
1644318510000|2022-02-08 11:08:30|11442.15|11442.15|11442.62|11442.62|11442.62|11442.62|11442.07|11442.07|0
1644318520000|2022-02-08 11:08:40|11442.97|11442.97|11442.97|11442.97|11442.97|11442.97|11442.97|11442.97|0
1644318530000|2022-02-08 11:08:50|11442.57|11442.57|11442.36|11442.36|11442.57|11442.57|11442.36|11442.36|0
1644318540000|2022-02-08 11:09:00|11442.76|11442.76|11442.62|11442.62|11442.76|11442.76|11442.4|11442.4|0
1644318560000|2022-02-08 11:09:20|11442.83|11442.83|11442.71|11442.71|11442.95|11442.95|11442.71|11442.71|0
1644318570000|2022-02-08 11:09:30|11442.55|11442.55|11441.4|11441.4|11442.73|11442.73|11441.4|11441.4|0
1644318580000|2022-02-08 11:09:40|11440.85|11440.85|11440.85|11440.85|11440.85|11440.85|11440.85|11440.85|0
1644318590000|2022-02-08 11:09:50|11440.64|11440.64|11439.91|11439.91|11440.64|11440.64|11439.91|11439.91|0
1644318600000|2022-02-08 11:10:00|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|0
1644318630000|2022-02-08 11:10:30|11439.33|11439.33|11439.33|11439.33|11439.33|11439.33|11439.33|11439.33|0
1644318660000|2022-02-08 11:11:00|11439.28|11439.28|11440.26|11440.26|11440.26|11440.26|11439.28|11439.28|0
1644318670000|2022-02-08 11:11:10|11440.56|11440.56|11440.49|11440.49|11440.56|11440.56|11440.49|11440.49|0
1644318680000|2022-02-08 11:11:20|11439.51|11439.51|11439.28|11439.28|11439.51|11439.51|11439.28|11439.28|0
1644318690000|2022-02-08 11:11:30|11439.35|11439.35|11439.43|11439.43|11439.43|11439.43|11439.35|11439.35|0
1644318700000|2022-02-08 11:11:40|11439.35|11439.35|11439.47|11439.47|11439.47|11439.47|11439.35|11439.35|0
1644318710000|2022-02-08 11:11:50|11439.55|11439.55|11439.51|11439.51|11439.63|11439.63|11439.51|11439.51|0
1644318720000|2022-02-08 11:12:00|11439.43|11439.43|11439.28|11439.28|11439.43|11439.43|11439.28|11439.28|0
1644318730000|2022-02-08 11:12:10|11438.3|11438.3|11438.3|11438.3|11438.3|11438.3|11438.3|11438.3|0
1644318740000|2022-02-08 11:12:20|11438.06|11438.06|11437.87|11437.87|11438.06|11438.06|11437.87|11437.87|0
1644318750000|2022-02-08 11:12:30|11438.1|11438.1|11437.94|11437.94|11438.1|11438.1|11437.94|11437.94|0
1644318760000|2022-02-08 11:12:40|11437.73|11437.73|11437.73|11437.73|11437.73|11437.73|11437.73|11437.73|0
1644318780000|2022-02-08 11:13:00|11438.13|11438.13|11440.09|11440.09|11440.09|11440.09|11438.13|11438.13|0
1644318800000|2022-02-08 11:13:20|11439.97|11439.97|11439.97|11439.97|11439.97|11439.97|11439.97|11439.97|0
1644318820000|2022-02-08 11:13:40|11440.17|11440.17|11440.17|11440.17|11440.17|11440.17|11440.17|11440.17|0
1644318830000|2022-02-08 11:13:50|11439.97|11439.97|11438.59|11438.59|11439.97|11439.97|11438.59|11438.59|0
1644318840000|2022-02-08 11:14:00|11438.92|11438.92|11438.79|11438.79|11438.92|11438.92|11438.72|11438.72|0
1644318860000|2022-02-08 11:14:20|11438.63|11438.63|11438.29|11438.29|11438.63|11438.63|11438.29|11438.29|0
1644318880000|2022-02-08 11:14:40|11438.54|11438.54|11438.54|11438.54|11438.54|11438.54|11438.54|11438.54|0
1644318890000|2022-02-08 11:14:50|11438.41|11438.41|11438.41|11438.41|11438.41|11438.41|11438.41|11438.41|0
1644318900000|2022-02-08 11:15:00|11438.54|11438.54|11441.14|11441.14|11441.14|11441.14|11438.54|11438.54|0
1644318910000|2022-02-08 11:15:10|11441.02|11441.02|11441.26|11441.26|11441.26|11441.26|11441.02|11441.02|0
1644318920000|2022-02-08 11:15:20|11441|11441|11440.41|11440.41|11441|11441|11440.41|11440.41|0
1644318930000|2022-02-08 11:15:30|11441.39|11441.39|11441.83|11441.83|11441.83|11441.83|11441.39|11441.39|0
1644318940000|2022-02-08 11:15:40|11441.76|11441.76|11441.76|11441.76|11441.76|11441.76|11441.76|11441.76|0
1644318950000|2022-02-08 11:15:50|11441.54|11441.54|11441.75|11441.75|11441.75|11441.75|11441.54|11441.54|0
1644318960000|2022-02-08 11:16:00|11441.54|11441.54|11441.54|11441.54|11441.54|11441.54|11441.54|11441.54|0
1644318970000|2022-02-08 11:16:10|11442.15|11442.15|11442.15|11442.15|11442.15|11442.15|11442.15|11442.15|0
1644319000000|2022-02-08 11:16:40|11441.17|11441.17|11441.17|11441.17|11441.17|11441.17|11441.17|11441.17|0
1644319020000|2022-02-08 11:17:00|11440.83|11440.83|11440.83|11440.83|11440.83|11440.83|11440.83|11440.83|0
1644319040000|2022-02-08 11:17:20|11440.48|11440.48|11438.31|11438.31|11440.48|11440.48|11438.31|11438.31|0
1644319050000|2022-02-08 11:17:30|11437.91|11437.91|11437.66|11437.66|11439.1|11439.1|11437.66|11437.66|0
1644319060000|2022-02-08 11:17:40|11436.68|11436.68|11437.08|11437.08|11437.08|11437.08|11436.68|11436.68|0
1644319070000|2022-02-08 11:17:50|11438.06|11438.06|11436.88|11436.88|11438.06|11438.06|11436.88|11436.88|0
1644319100000|2022-02-08 11:18:20|11434.71|11434.71|11434.71|11434.71|11434.71|11434.71|11434.71|11434.71|0
1644319110000|2022-02-08 11:18:30|11434.59|11434.59|11434.59|11434.59|11434.59|11434.59|11434.59|11434.59|0
1644319120000|2022-02-08 11:18:40|11433.61|11433.61|11432.43|11432.43|11433.61|11433.61|11432.43|11432.43|0
1644319130000|2022-02-08 11:18:50|11433.41|11433.41|11433.8|11433.8|11433.8|11433.8|11433.41|11433.41|0
1644319140000|2022-02-08 11:19:00|11434.03|11434.03|11435.22|11435.22|11435.22|11435.22|11434.03|11434.03|0
1644319150000|2022-02-08 11:19:10|11436.26|11436.26|11436.26|11436.26|11436.26|11436.26|11436.26|11436.26|0
1644319180000|2022-02-08 11:19:40|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|11436.08|0
1644319190000|2022-02-08 11:19:50|11435.84|11435.84|11437.03|11437.03|11437.03|11437.03|11435.84|11435.84|0
1644319200000|2022-02-08 11:20:00|11437.26|11437.26|11437.34|11437.34|11437.34|11437.34|11437.26|11437.26|0
1644319250000|2022-02-08 11:20:50|11437.46|11437.46|11437.46|11437.46|11437.46|11437.46|11437.46|11437.46|0
1644319260000|2022-02-08 11:21:00|11437.34|11437.34|11438.44|11438.44|11438.44|11438.44|11437.34|11437.34|0
1644319270000|2022-02-08 11:21:10|11439.42|11439.42|11439.3|11439.3|11439.42|11439.42|11439.3|11439.3|0
1644319290000|2022-02-08 11:21:30|11439.47|11439.47|11439.47|11439.47|11439.47|11439.47|11439.47|11439.47|0
1644319300000|2022-02-08 11:21:40|11440.65|11440.65|11440.65|11440.65|11440.65|11440.65|11440.65|11440.65|0
1644319310000|2022-02-08 11:21:50|11440.7|11440.7|11439.36|11439.36|11440.7|11440.7|11439.36|11439.36|0
1644319330000|2022-02-08 11:22:10|11438.38|11438.38|11438.38|11438.38|11438.38|11438.38|11438.38|11438.38|0
1644319340000|2022-02-08 11:22:20|11438.59|11438.59|11438.59|11438.59|11438.59|11438.59|11438.59|11438.59|0
1644319360000|2022-02-08 11:22:40|11438.56|11438.56|11438.21|11438.21|11438.56|11438.56|11438.21|11438.21|0
1644319370000|2022-02-08 11:22:50|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|0
1644319400000|2022-02-08 11:23:20|11437.74|11437.74|11437.74|11437.74|11437.74|11437.74|11437.74|11437.74|0
1644319410000|2022-02-08 11:23:30|11437.9|11437.9|11437.9|11437.9|11437.9|11437.9|11437.9|11437.9|0
1644319420000|2022-02-08 11:23:40|11438.88|11438.88|11439.86|11439.86|11439.86|11439.86|11438.88|11438.88|0
1644319430000|2022-02-08 11:23:50|11440.21|11440.21|11439.57|11439.57|11440.21|11440.21|11439.57|11439.57|0
1644319450000|2022-02-08 11:24:10|11439.45|11439.45|11439.05|11439.05|11439.45|11439.45|11439.05|11439.05|0
1644319460000|2022-02-08 11:24:20|11438.07|11438.07|11435.31|11435.31|11438.28|11438.28|11435.31|11435.31|0
1644319470000|2022-02-08 11:24:30|11435.1|11435.1|11432.41|11432.41|11435.1|11435.1|11432.41|11432.41|0
1644319480000|2022-02-08 11:24:40|11432.29|11432.29|11431.74|11431.74|11432.29|11432.29|11431.74|11431.74|0
1644319490000|2022-02-08 11:24:50|11430.76|11430.76|11430.37|11430.37|11430.89|11430.89|11430.37|11430.37|0
1644319500000|2022-02-08 11:25:00|11429.87|11429.87|11429.87|11429.87|11429.87|11429.87|11429.87|11429.87|0
1644319510000|2022-02-08 11:25:10|11429.63|11429.63|11429.4|11429.4|11429.63|11429.63|11429.4|11429.4|0
1644319520000|2022-02-08 11:25:20|11429.34|11429.34|11429.46|11429.46|11429.46|11429.46|11429.05|11429.05|0
1644319530000|2022-02-08 11:25:30|11429.23|11429.23|11429.23|11429.23|11429.23|11429.23|11429.23|11429.23|0
1644319540000|2022-02-08 11:25:40|11430.21|11430.21|11428.04|11428.04|11430.21|11430.21|11428.04|11428.04|0
1644319550000|2022-02-08 11:25:50|11427.88|11427.88|11427.88|11427.88|11427.88|11427.88|11427.88|11427.88|0
1644319560000|2022-02-08 11:26:00|11426.9|11426.9|11427.3|11427.3|11427.3|11427.3|11426.9|11426.9|0
1644319570000|2022-02-08 11:26:10|11427.14|11427.14|11427.23|11427.23|11427.23|11427.23|11427.14|11427.14|0
1644319590000|2022-02-08 11:26:30|11427.32|11427.32|11427.83|11427.83|11427.83|11427.83|11427.32|11427.32|0
1644319620000|2022-02-08 11:27:00|11427.48|11427.48|11427.48|11427.48|11427.48|11427.48|11427.48|11427.48|0
1644319630000|2022-02-08 11:27:10|11428.46|11428.46|11430.82|11430.82|11430.82|11430.82|11428.46|11428.46|0
1644319640000|2022-02-08 11:27:20|11431.8|11431.8|11431.28|11431.28|11431.8|11431.8|11431.28|11431.28|0
1644319650000|2022-02-08 11:27:30|11431.45|11431.45|11430.95|11430.95|11431.45|11431.45|11430.95|11430.95|0
1644319660000|2022-02-08 11:27:40|11429.97|11429.97|11429.97|11429.97|11429.97|11429.97|11429.97|11429.97|0
1644319670000|2022-02-08 11:27:50|11428.78|11428.78|11428.2|11428.2|11428.78|11428.78|11427.8|11427.8|0
1644319680000|2022-02-08 11:28:00|11427.22|11427.22|11428.2|11428.2|11428.2|11428.2|11427.22|11427.22|0
1644319690000|2022-02-08 11:28:10|11427.94|11427.94|11427.94|11427.94|11427.94|11427.94|11427.94|11427.94|0
1644319700000|2022-02-08 11:28:20|11428.2|11428.2|11428.2|11428.2|11428.2|11428.2|11428.2|11428.2|0
1644319710000|2022-02-08 11:28:30|11427.94|11427.94|11426.57|11426.57|11427.94|11427.94|11426.36|11426.36|0
1644319720000|2022-02-08 11:28:40|11426.31|11426.31|11426.31|11426.31|11426.31|11426.31|11426.31|11426.31|0
1644319730000|2022-02-08 11:28:50|11426.71|11426.71|11426.71|11426.71|11426.71|11426.71|11426.71|11426.71|0
1644319740000|2022-02-08 11:29:00|11427.69|11427.69|11429.07|11429.07|11429.57|11429.57|11427.69|11427.69|0
1644319800000|2022-02-08 11:30:00|11429.59|11429.59|11428.98|11428.98|11429.59|11429.59|11428.98|11428.98|0
1644319810000|2022-02-08 11:30:10|11429.19|11429.19|11429.4|11429.4|11429.4|11429.4|11429.19|11429.19|0
1644319830000|2022-02-08 11:30:30|11429.66|11429.66|11429.66|11429.66|11429.66|11429.66|11429.66|11429.66|0
1644319850000|2022-02-08 11:30:50|11430.64|11430.64|11430.64|11430.64|11430.64|11430.64|11430.64|11430.64|0
1644319860000|2022-02-08 11:31:00|11431.14|11431.14|11434.15|11434.15|11434.15|11434.15|11431.14|11431.14|0
1644319870000|2022-02-08 11:31:10|11434.3|11434.3|11434.26|11434.26|11434.47|11434.47|11434.26|11434.26|0
1644319880000|2022-02-08 11:31:20|11434.09|11434.09|11434.26|11434.26|11434.26|11434.26|11434.09|11434.09|0
1644319890000|2022-02-08 11:31:30|11434.66|11434.66|11434.9|11434.9|11434.9|11434.9|11434.66|11434.66|0
1644319900000|2022-02-08 11:31:40|11434.5|11434.5|11434.5|11434.5|11434.5|11434.5|11434.5|11434.5|0
1644319910000|2022-02-08 11:31:50|11434.15|11434.15|11434.15|11434.15|11434.15|11434.15|11434.15|11434.15|0
1644319920000|2022-02-08 11:32:00|11435.09|11435.09|11435.49|11435.49|11435.49|11435.49|11435.09|11435.09|0
1644319930000|2022-02-08 11:32:10|11435.7|11435.7|11435.7|11435.7|11435.7|11435.7|11435.7|11435.7|0
1644319940000|2022-02-08 11:32:20|11435.47|11435.47|11435.23|11435.23|11435.47|11435.47|11435.23|11435.23|0
1644319950000|2022-02-08 11:32:30|11435.75|11435.75|11435.91|11435.91|11435.91|11435.91|11435.75|11435.75|0
1644319960000|2022-02-08 11:32:40|11436.31|11436.31|11437.74|11437.74|11437.74|11437.74|11436.31|11436.31|0
1644319970000|2022-02-08 11:32:50|11437.82|11437.82|11438.95|11438.95|11438.95|11438.95|11437.82|11437.82|0
1644319980000|2022-02-08 11:33:00|11440.14|11440.14|11440.14|11440.14|11440.14|11440.14|11440.14|11440.14|0
1644319990000|2022-02-08 11:33:10|11441.81|11441.81|11442.15|11442.15|11442.15|11442.15|11441.81|11441.81|0
1644320000000|2022-02-08 11:33:20|11443.13|11443.13|11444.11|11444.11|11444.11|11444.11|11443.13|11443.13|0
1644320010000|2022-02-08 11:33:30|11444.51|11444.51|11444.51|11444.51|11444.51|11444.51|11444.51|11444.51|0
1644320030000|2022-02-08 11:33:50|11442.55|11442.55|11440.57|11440.57|11442.55|11442.55|11440.57|11440.57|0
1644320040000|2022-02-08 11:34:00|11440.68|11440.68|11438.04|11438.04|11440.68|11440.68|11438.04|11438.04|0
1644320060000|2022-02-08 11:34:20|11437.7|11437.7|11437.49|11437.49|11437.7|11437.7|11437.49|11437.49|0
1644320070000|2022-02-08 11:34:30|11437.09|11437.09|11435.96|11435.96|11437.1|11437.1|11435.96|11435.96|0
1644320090000|2022-02-08 11:34:50|11435.45|11435.45|11435.45|11435.45|11435.45|11435.45|11435.45|11435.45|0
1644320100000|2022-02-08 11:35:00|11434.27|11434.27|11434.27|11434.27|11434.27|11434.27|11434.27|11434.27|0
1644320110000|2022-02-08 11:35:10|11433.76|11433.76|11436.78|11436.78|11436.78|11436.78|11432.78|11432.78|0
1644320120000|2022-02-08 11:35:20|11437.18|11437.18|11437.18|11437.18|11437.18|11437.18|11437.18|11437.18|0
1644320190000|2022-02-08 11:36:30|11436.2|11436.2|11436.03|11436.03|11436.2|11436.2|11436.03|11436.03|0
1644320210000|2022-02-08 11:36:50|11435.05|11435.05|11434.07|11434.07|11435.05|11435.05|11434.07|11434.07|0
1644320220000|2022-02-08 11:37:00|11433.87|11433.87|11433.87|11433.87|11433.87|11433.87|11433.87|11433.87|0
1644320230000|2022-02-08 11:37:10|11433.65|11433.65|11430.77|11430.77|11433.65|11433.65|11430.77|11430.77|0
1644320240000|2022-02-08 11:37:20|11430.51|11430.51|11429.86|11429.86|11430.51|11430.51|11429.86|11429.86|0
1644320260000|2022-02-08 11:37:40|11429.6|11429.6|11429.6|11429.6|11429.6|11429.6|11429.6|11429.6|0
1644320270000|2022-02-08 11:37:50|11428.62|11428.62|11428.62|11428.62|11428.62|11428.62|11428.62|11428.62|0
1644320280000|2022-02-08 11:38:00|11428.07|11428.07|11428.07|11428.07|11428.07|11428.07|11428.07|11428.07|0
1644320300000|2022-02-08 11:38:20|11426.89|11426.89|11425.57|11425.57|11426.89|11426.89|11425.57|11425.57|0
1644320310000|2022-02-08 11:38:30|11424.78|11424.78|11423.87|11423.87|11424.78|11424.78|11423.87|11423.87|0
1644320340000|2022-02-08 11:39:00|11423.71|11423.71|11420.44|11420.44|11423.71|11423.71|11420.44|11420.44|0
1644320350000|2022-02-08 11:39:10|11420.18|11420.18|11420.3|11420.3|11420.3|11420.3|11419.97|11419.97|0
1644320360000|2022-02-08 11:39:20|11419.64|11419.64|11420.47|11420.47|11420.47|11420.47|11419.28|11419.28|0
1644320390000|2022-02-08 11:39:50|11419.28|11419.28|11419.28|11419.28|11419.28|11419.28|11419.28|11419.28|0
1644320410000|2022-02-08 11:40:10|11419.4|11419.4|11422.54|11422.54|11422.54|11422.54|11419.4|11419.4|0
1644320420000|2022-02-08 11:40:20|11422.3|11422.3|11422.31|11422.31|11422.43|11422.43|11422.3|11422.3|0
1644320430000|2022-02-08 11:40:30|11423.29|11423.29|11423.29|11423.29|11423.29|11423.29|11423.29|11423.29|0
1644320440000|2022-02-08 11:40:40|11423.62|11423.62|11427.21|11427.21|11427.21|11427.21|11423.62|11423.62|0
1644320450000|2022-02-08 11:40:50|11428.4|11428.4|11428.23|11428.23|11429.33|11429.33|11428.23|11428.23|0
1644320460000|2022-02-08 11:41:00|11430.18|11430.18|11430.58|11430.58|11430.58|11430.58|11430.18|11430.18|0
1644320470000|2022-02-08 11:41:10|11429.4|11429.4|11429.6|11429.6|11429.6|11429.6|11429.4|11429.4|0
1644320480000|2022-02-08 11:41:20|11429.27|11429.27|11428.29|11428.29|11429.27|11429.27|11428.29|11428.29|0
1644320520000|2022-02-08 11:42:00|11429.27|11429.27|11432.42|11432.42|11432.42|11432.42|11429.27|11429.27|0
1644320530000|2022-02-08 11:42:10|11433.11|11433.11|11433.11|11433.11|11433.11|11433.11|11433.11|11433.11|0
1644320540000|2022-02-08 11:42:20|11432.13|11432.13|11429.96|11429.96|11432.13|11432.13|11429.96|11429.96|0
1644320550000|2022-02-08 11:42:30|11430.11|11430.11|11430.11|11430.11|11430.11|11430.11|11430.11|11430.11|0
1644320560000|2022-02-08 11:42:40|11431.09|11431.09|11431.09|11431.09|11431.09|11431.09|11431.09|11431.09|0
1644320600000|2022-02-08 11:43:20|11433.05|11433.05|11433.05|11433.05|11433.05|11433.05|11433.05|11433.05|0
1644320610000|2022-02-08 11:43:30|11432.07|11432.07|11432.59|11432.59|11432.59|11432.59|11432.07|11432.07|0
1644320620000|2022-02-08 11:43:40|11432.75|11432.75|11432.75|11432.75|11432.75|11432.75|11432.75|11432.75|0
1644320630000|2022-02-08 11:43:50|11431.56|11431.56|11431.56|11431.56|11431.56|11431.56|11431.56|11431.56|0
1644320660000|2022-02-08 11:44:20|11431.21|11431.21|11431.21|11431.21|11431.21|11431.21|11431.21|11431.21|0
1644320670000|2022-02-08 11:44:30|11431.06|11431.06|11432.25|11432.25|11432.25|11432.25|11431.06|11431.06|0
1644320690000|2022-02-08 11:44:50|11432.41|11432.41|11431.87|11431.87|11432.41|11432.41|11431.87|11431.87|0
1644320700000|2022-02-08 11:45:00|11430.9|11430.9|11430.9|11430.9|11430.9|11430.9|11430.9|11430.9|0
1644320710000|2022-02-08 11:45:10|11429.92|11429.92|11429.92|11429.92|11429.92|11429.92|11429.92|11429.92|0
1644320730000|2022-02-08 11:45:30|11429.7|11429.7|11428.59|11428.59|11429.92|11429.92|11428.59|11428.59|0
1644320740000|2022-02-08 11:45:40|11427.41|11427.41|11427.57|11427.57|11427.57|11427.57|11427.41|11427.41|0
1644320770000|2022-02-08 11:46:10|11428.55|11428.55|11428.43|11428.43|11428.55|11428.55|11428.43|11428.43|0
1644320780000|2022-02-08 11:46:20|11427.24|11427.24|11427.3|11427.3|11427.3|11427.3|11426.98|11426.98|0
1644320790000|2022-02-08 11:46:30|11427.69|11427.69|11427.41|11427.41|11427.77|11427.77|11427.41|11427.41|0
1644320800000|2022-02-08 11:46:40|11427.53|11427.53|11427.69|11427.69|11427.69|11427.69|11427.53|11427.53|0
1644320810000|2022-02-08 11:46:50|11427.47|11427.47|11427.49|11427.49|11427.82|11427.82|11427.47|11427.47|0
1644320830000|2022-02-08 11:47:10|11428.67|11428.67|11428.67|11428.67|11428.67|11428.67|11428.67|11428.67|0
1644320840000|2022-02-08 11:47:20|11428.79|11428.79|11428.57|11428.57|11428.79|11428.79|11428.45|11428.45|0
1644320850000|2022-02-08 11:47:30|11428.69|11428.69|11429.02|11429.02|11429.02|11429.02|11428.69|11428.69|0
1644320860000|2022-02-08 11:47:40|11429.36|11429.36|11429.76|11429.76|11429.76|11429.76|11429.36|11429.36|0
1644320870000|2022-02-08 11:47:50|11429.91|11429.91|11429.91|11429.91|11429.91|11429.91|11429.91|11429.91|0
1644320900000|2022-02-08 11:48:20|11430.08|11430.08|11430.08|11430.08|11430.08|11430.08|11430.08|11430.08|0
1644320910000|2022-02-08 11:48:30|11430.28|11430.28|11430.28|11430.28|11430.28|11430.28|11430.28|11430.28|0
1644320940000|2022-02-08 11:49:00|11431.26|11431.26|11431.26|11431.26|11431.26|11431.26|11431.26|11431.26|0
1644320950000|2022-02-08 11:49:10|11431.24|11431.24|11431.24|11431.24|11431.24|11431.24|11431.24|11431.24|0
1644320960000|2022-02-08 11:49:20|11430.26|11430.26|11430.26|11430.26|11430.26|11430.26|11430.26|11430.26|0
1644320970000|2022-02-08 11:49:30|11430.48|11430.48|11429.5|11429.5|11430.48|11430.48|11429.5|11429.5|0
1644320980000|2022-02-08 11:49:40|11429.84|11429.84|11430.82|11430.82|11430.82|11430.82|11429.84|11429.84|0
1644321010000|2022-02-08 11:50:10|11431.8|11431.8|11433.15|11433.15|11433.15|11433.15|11431.8|11431.8|0
1644321030000|2022-02-08 11:50:30|11433.17|11433.17|11433.17|11433.17|11433.17|11433.17|11433.17|11433.17|0
1644321040000|2022-02-08 11:50:40|11434.15|11434.15|11434.17|11434.17|11434.17|11434.17|11434.15|11434.15|0
1644321060000|2022-02-08 11:51:00|11434.32|11434.32|11434.32|11434.32|11434.32|11434.32|11434.32|11434.32|0
1644321110000|2022-02-08 11:51:50|11435.01|11435.01|11435.01|11435.01|11435.01|11435.01|11435.01|11435.01|0
1644321120000|2022-02-08 11:52:00|11435.81|11435.81|11435.81|11435.81|11435.81|11435.81|11435.81|11435.81|0
1644321160000|2022-02-08 11:52:40|11436.02|11436.02|11438.6|11438.6|11438.6|11438.6|11436.02|11436.02|0
1644321170000|2022-02-08 11:52:50|11438.86|11438.86|11437.25|11437.25|11438.86|11438.86|11437.25|11437.25|0
1644321190000|2022-02-08 11:53:10|11436.27|11436.27|11436.27|11436.27|11436.27|11436.27|11436.27|11436.27|0
1644321200000|2022-02-08 11:53:20|11434.9|11434.9|11434.39|11434.39|11434.9|11434.9|11433.92|11433.92|0
1644321230000|2022-02-08 11:53:50|11434.08|11434.08|11434.08|11434.08|11434.08|11434.08|11434.08|11434.08|0
1644321240000|2022-02-08 11:54:00|11433.74|11433.74|11433.74|11433.74|11433.74|11433.74|11433.74|11433.74|0
1644321270000|2022-02-08 11:54:30|11433.97|11433.97|11433.97|11433.97|11433.97|11433.97|11433.97|11433.97|0
1644321300000|2022-02-08 11:55:00|11433.57|11433.57|11433.79|11433.79|11433.79|11433.79|11433.57|11433.57|0
1644321310000|2022-02-08 11:55:10|11433.67|11433.67|11432.48|11432.48|11433.67|11433.67|11432.48|11432.48|0
1644321320000|2022-02-08 11:55:20|11431.5|11431.5|11431.5|11431.5|11431.5|11431.5|11431.5|11431.5|0
1644321330000|2022-02-08 11:55:30|11431.66|11431.66|11432.08|11432.08|11432.08|11432.08|11431.66|11431.66|0
1644321350000|2022-02-08 11:55:50|11431.87|11431.87|11431.87|11431.87|11431.87|11431.87|11431.87|11431.87|0
1644321360000|2022-02-08 11:56:00|11431.32|11431.32|11429.3|11429.3|11431.32|11431.32|11429.3|11429.3|0
1644321390000|2022-02-08 11:56:30|11429.06|11429.06|11429.06|11429.06|11429.06|11429.06|11429.06|11429.06|0
1644321410000|2022-02-08 11:56:50|11428.91|11428.91|11428.44|11428.44|11428.91|11428.91|11428.44|11428.44|0
1644321420000|2022-02-08 11:57:00|11428.23|11428.23|11427.92|11427.92|11428.23|11428.23|11427.92|11427.92|0
1644321430000|2022-02-08 11:57:10|11426.73|11426.73|11426.73|11426.73|11426.73|11426.73|11426.73|11426.73|0
1644321450000|2022-02-08 11:57:30|11428.69|11428.69|11429.2|11429.2|11429.2|11429.2|11428.69|11428.69|0
1644321460000|2022-02-08 11:57:40|11431.16|11431.16|11430.9|11430.9|11431.16|11431.16|11430.9|11430.9|0
1644321470000|2022-02-08 11:57:50|11430.64|11430.64|11429.58|11429.58|11430.64|11430.64|11429.58|11429.58|0
1644321480000|2022-02-08 11:58:00|11429.08|11429.08|11429.11|11429.11|11429.31|11429.31|11429.08|11429.08|0
1644321530000|2022-02-08 11:58:50|11429.03|11429.03|11425.62|11425.62|11429.03|11429.03|11425.62|11425.62|0
1644321550000|2022-02-08 11:59:10|11424.64|11424.64|11424.41|11424.41|11424.64|11424.64|11424.41|11424.41|0
1644321590000|2022-02-08 11:59:50|11425.38|11425.38|11424.81|11424.81|11425.99|11425.99|11424.81|11424.81|0
1644321600000|2022-02-08 12:00:00|11424.71|11424.71|11424.71|11424.71|11424.71|11424.71|11424.71|11424.71|0
1644321660000|2022-02-08 12:01:00|11425.69|11425.69|11425.34|11425.34|11425.69|11425.69|11425.34|11425.34|0
1644321670000|2022-02-08 12:01:10|11426.53|11426.53|11426.53|11426.53|11426.53|11426.53|11426.53|11426.53|0
1644321700000|2022-02-08 12:01:40|11427.71|11427.71|11428.69|11428.69|11428.69|11428.69|11427.71|11427.71|0
1644321710000|2022-02-08 12:01:50|11428.43|11428.43|11428.43|11428.43|11428.43|11428.43|11428.43|11428.43|0
1644321720000|2022-02-08 12:02:00|11428.67|11428.67|11430|11430|11430|11430|11428.67|11428.67|0
1644321740000|2022-02-08 12:02:20|11430.23|11430.23|11430.23|11430.23|11430.23|11430.23|11430.23|11430.23|0
1644321750000|2022-02-08 12:02:30|11429.25|11429.25|11430.23|11430.23|11430.23|11430.23|11429.25|11429.25|0
1644321760000|2022-02-08 12:02:40|11431.21|11431.21|11430.83|11430.83|11431.21|11431.21|11430.83|11430.83|0
1644321770000|2022-02-08 12:02:50|11431.04|11431.04|11431.04|11431.04|11431.04|11431.04|11431.04|11431.04|0
1644321780000|2022-02-08 12:03:00|11430.92|11430.92|11430.92|11430.92|11430.92|11430.92|11430.92|11430.92|0
1644321800000|2022-02-08 12:03:20|11430.75|11430.75|11430.75|11430.75|11430.75|11430.75|11430.75|11430.75|0
1644321820000|2022-02-08 12:03:40|11431.1|11431.1|11431.1|11431.1|11431.1|11431.1|11431.1|11431.1|0
1644321840000|2022-02-08 12:04:00|11430.98|11430.98|11431.09|11431.09|11431.09|11431.09|11430.98|11430.98|0
1644321850000|2022-02-08 12:04:10|11431.44|11431.44|11429.98|11429.98|11431.44|11431.44|11429.98|11429.98|0
1644321860000|2022-02-08 12:04:20|11429.58|11429.58|11427.71|11427.71|11429.58|11429.58|11427.71|11427.71|0
1644321880000|2022-02-08 12:04:40|11428.89|11428.89|11428.89|11428.89|11428.89|11428.89|11428.89|11428.89|0
1644321890000|2022-02-08 12:04:50|11429.01|11429.01|11428.03|11428.03|11429.01|11429.01|11428.03|11428.03|0
1644321910000|2022-02-08 12:05:10|11427.17|11427.17|11429.4|11429.4|11429.4|11429.4|11427.09|11427.09|0
1644321920000|2022-02-08 12:05:20|11429.6|11429.6|11429.6|11429.6|11429.6|11429.6|11429.6|11429.6|0
1644321960000|2022-02-08 12:06:00|11429.49|11429.49|11429.52|11429.52|11429.52|11429.52|11429.45|11429.45|0
1644321980000|2022-02-08 12:06:20|11429.57|11429.57|11428.59|11428.59|11429.57|11429.57|11428.59|11428.59|0
1644322000000|2022-02-08 12:06:40|11428.43|11428.43|11428.43|11428.43|11428.43|11428.43|11428.43|11428.43|0
1644322010000|2022-02-08 12:06:50|11428.58|11428.58|11428.37|11428.37|11428.58|11428.58|11428.37|11428.37|0
1644322030000|2022-02-08 12:07:10|11428.8|11428.8|11429.78|11429.78|11429.78|11429.78|11428.8|11428.8|0
1644322040000|2022-02-08 12:07:20|11429.72|11429.72|11429.72|11429.72|11429.72|11429.72|11429.72|11429.72|0
1644322060000|2022-02-08 12:07:40|11430.07|11430.07|11430.07|11430.07|11430.07|11430.07|11430.07|11430.07|0
1644322090000|2022-02-08 12:08:10|11429.72|11429.72|11429.72|11429.72|11429.72|11429.72|11429.72|11429.72|0
1644322100000|2022-02-08 12:08:20|11429.52|11429.52|11429.52|11429.52|11429.52|11429.52|11429.52|11429.52|0
1644322130000|2022-02-08 12:08:50|11429.63|11429.63|11429.63|11429.63|11429.63|11429.63|11429.63|11429.63|0
1644322160000|2022-02-08 12:09:20|11429.87|11429.87|11429.87|11429.87|11429.87|11429.87|11429.87|11429.87|0
1644322170000|2022-02-08 12:09:30|11429.47|11429.47|11426.67|11426.67|11429.47|11429.47|11426.67|11426.67|0
1644322180000|2022-02-08 12:09:40|11425.69|11425.69|11426.19|11426.19|11426.19|11426.19|11425.69|11425.69|0
1644322200000|2022-02-08 12:10:00|11426.31|11426.31|11426.73|11426.73|11426.73|11426.73|11426.31|11426.31|0
1644322210000|2022-02-08 12:10:10|11426.94|11426.94|11426.94|11426.94|11426.94|11426.94|11426.94|11426.94|0
1644322260000|2022-02-08 12:11:00|11427.06|11427.06|11427.06|11427.06|11427.06|11427.06|11427.06|11427.06|0
1644322270000|2022-02-08 12:11:10|11426.89|11426.89|11424.94|11424.94|11426.89|11426.89|11424.94|11424.94|0
1644322290000|2022-02-08 12:11:30|11424.43|11424.43|11424.27|11424.27|11424.43|11424.43|11424.27|11424.27|0
1644322320000|2022-02-08 12:12:00|11425.25|11425.25|11424.85|11424.85|11425.25|11425.25|11424.85|11424.85|0
1644322330000|2022-02-08 12:12:10|11424.8|11424.8|11424.8|11424.8|11424.8|11424.8|11424.8|11424.8|0
1644322350000|2022-02-08 12:12:30|11424.96|11424.96|11424.96|11424.96|11424.96|11424.96|11424.96|11424.96|0
1644322400000|2022-02-08 12:13:20|11423.78|11423.78|11422.63|11422.63|11423.78|11423.78|11422.63|11422.63|0
1644322410000|2022-02-08 12:13:30|11422.37|11422.37|11423.01|11423.01|11423.35|11423.35|11422.37|11422.37|0
1644322420000|2022-02-08 12:13:40|11424.19|11424.19|11424.19|11424.19|11424.19|11424.19|11424.19|11424.19|0
1644322430000|2022-02-08 12:13:50|11423.79|11423.79|11423.79|11423.79|11423.79|11423.79|11423.79|11423.79|0
1644322440000|2022-02-08 12:14:00|11423|11423|11423|11423|11423|11423|11423|11423|0
1644322460000|2022-02-08 12:14:20|11423.98|11423.98|11425.62|11425.62|11425.62|11425.62|11423.98|11423.98|0
1644322470000|2022-02-08 12:14:30|11426.31|11426.31|11426.31|11426.31|11426.31|11426.31|11426.31|11426.31|0
1644322500000|2022-02-08 12:15:00|11426.05|11426.05|11426.05|11426.05|11426.05|11426.05|11426.05|11426.05|0
1644322510000|2022-02-08 12:15:10|11424.86|11424.86|11425.93|11425.93|11426.05|11426.05|11424.86|11424.86|0
1644322520000|2022-02-08 12:15:20|11425.67|11425.67|11425.82|11425.82|11425.82|11425.82|11425.67|11425.67|0
1644322540000|2022-02-08 12:15:40|11424.84|11424.84|11424.84|11424.84|11424.84|11424.84|11424.84|11424.84|0
1644322560000|2022-02-08 12:16:00|11424.42|11424.42|11422.49|11422.49|11424.42|11424.42|11422.49|11422.49|0
1644322590000|2022-02-08 12:16:30|11420.12|11420.12|11420.12|11420.12|11420.12|11420.12|11420.12|11420.12|0
1644322630000|2022-02-08 12:17:10|11419.14|11419.14|11419.14|11419.14|11419.14|11419.14|11418.16|11418.16|0
1644322670000|2022-02-08 12:17:50|11419.06|11419.06|11417.96|11417.96|11419.06|11419.06|11417.96|11417.96|0
1644322680000|2022-02-08 12:18:00|11418.07|11418.07|11418.07|11418.07|11418.07|11418.07|11418.07|11418.07|0
1644322690000|2022-02-08 12:18:10|11417.97|11417.97|11417.97|11417.97|11417.97|11417.97|11417.97|11417.97|0
1644322780000|2022-02-08 12:19:40|11417.76|11417.76|11417.76|11417.76|11417.76|11417.76|11417.76|11417.76|0
1644322790000|2022-02-08 12:19:50|11417.84|11417.84|11417.68|11417.68|11417.84|11417.84|11417.68|11417.68|0
1644322800000|2022-02-08 12:20:00|11417.36|11417.36|11417.44|11417.44|11417.44|11417.44|11417.36|11417.36|0
1644322810000|2022-02-08 12:20:10|11416.25|11416.25|11416.25|11416.25|11416.25|11416.25|11416.25|11416.25|0
1644322830000|2022-02-08 12:20:30|11416.6|11416.6|11416.6|11416.6|11416.6|11416.6|11416.6|11416.6|0
1644322850000|2022-02-08 12:20:50|11416.2|11416.2|11413.83|11413.83|11416.2|11416.2|11413.83|11413.83|0
1644322860000|2022-02-08 12:21:00|11413.32|11413.32|11413.22|11413.22|11413.32|11413.32|11413.22|11413.22|0
1644322870000|2022-02-08 12:21:10|11413.38|11413.38|11413.38|11413.38|11413.38|11413.38|11413.38|11413.38|0
1644322920000|2022-02-08 12:22:00|11413.18|11413.18|11413.18|11413.18|11413.18|11413.18|11413.18|11413.18|0
1644322940000|2022-02-08 12:22:20|11413.57|11413.57|11413.57|11413.57|11413.57|11413.57|11413.57|11413.57|0
1644322960000|2022-02-08 12:22:40|11412.18|11412.18|11411.32|11411.32|11412.18|11412.18|11411.32|11411.32|0
1644322980000|2022-02-08 12:23:00|11410.92|11410.92|11410.92|11410.92|11410.92|11410.92|11410.92|11410.92|0
1644322990000|2022-02-08 12:23:10|11411.05|11411.05|11411.05|11411.05|11411.05|11411.05|11411.05|11411.05|0
1644323060000|2022-02-08 12:24:20|11411.16|11411.16|11411.16|11411.16|11411.16|11411.16|11411.16|11411.16|0
1644323090000|2022-02-08 12:24:50|11410.95|11410.95|11411.34|11411.34|11411.34|11411.34|11410.95|11410.95|0
1644323100000|2022-02-08 12:25:00|11411.41|11411.41|11411.41|11411.41|11411.41|11411.41|11411.41|11411.41|0
1644323110000|2022-02-08 12:25:10|11412.39|11412.39|11412.39|11412.39|11412.39|11412.39|11412.39|11412.39|0
1644323120000|2022-02-08 12:25:20|11412.81|11412.81|11413.02|11413.02|11413.02|11413.02|11412.81|11412.81|0
1644323150000|2022-02-08 12:25:50|11413.04|11413.04|11413.06|11413.06|11413.06|11413.06|11413.04|11413.04|0
1644323160000|2022-02-08 12:26:00|11413.18|11413.18|11413.63|11413.63|11413.63|11413.63|11413.18|11413.18|0
1644323170000|2022-02-08 12:26:10|11413.65|11413.65|11413.65|11413.65|11413.65|11413.65|11413.65|11413.65|0
1644323190000|2022-02-08 12:26:30|11413.86|11413.86|11413.86|11413.86|11413.86|11413.86|11413.86|11413.86|0
1644323200000|2022-02-08 12:26:40|11412.88|11412.88|11412.88|11412.88|11412.88|11412.88|11412.88|11412.88|0
1644323220000|2022-02-08 12:27:00|11412.54|11412.54|11412.54|11412.54|11412.54|11412.54|11412.54|11412.54|0
1644323240000|2022-02-08 12:27:20|11411.56|11411.56|11411.56|11411.56|11411.56|11411.56|11411.56|11411.56|0
1644323280000|2022-02-08 12:28:00|11411.39|11411.39|11411.39|11411.39|11411.39|11411.39|11411.39|11411.39|0
1644323300000|2022-02-08 12:28:20|11412.37|11412.37|11411.8|11411.8|11412.58|11412.58|11411.8|11411.8|0
1644323320000|2022-02-08 12:28:40|11412.01|11412.01|11412.01|11412.01|11412.01|11412.01|11412.01|11412.01|0
1644323330000|2022-02-08 12:28:50|11411.75|11411.75|11411.75|11411.75|11411.75|11411.75|11411.75|11411.75|0
1644323350000|2022-02-08 12:29:10|11411.79|11411.79|11411.79|11411.79|11411.79|11411.79|11411.79|11411.79|0
1644323360000|2022-02-08 12:29:20|11411.91|11411.91|11413.87|11413.87|11413.87|11413.87|11411.91|11411.91|0
1644323400000|2022-02-08 12:30:00|11413.45|11413.45|11413.23|11413.23|11413.45|11413.45|11413.23|11413.23|0
1644323440000|2022-02-08 12:30:40|11413.36|11413.36|11413.36|11413.36|11413.36|11413.36|11413.36|11413.36|0
1644323470000|2022-02-08 12:31:10|11413.24|11413.24|11412.82|11412.82|11413.24|11413.24|11412.82|11412.82|0
1644323480000|2022-02-08 12:31:20|11412.7|11412.7|11412.7|11412.7|11412.7|11412.7|11412.7|11412.7|0
1644323520000|2022-02-08 12:32:00|11411.72|11411.72|11411.72|11411.72|11411.72|11411.72|11411.72|11411.72|0
1644323540000|2022-02-08 12:32:20|11412.05|11412.05|11412.05|11412.05|11412.05|11412.05|11412.05|11412.05|0
1644323550000|2022-02-08 12:32:30|11412.29|11412.29|11412.29|11412.29|11412.29|11412.29|11412.29|11412.29|0
1644323560000|2022-02-08 12:32:40|11412.05|11412.05|11412.05|11412.05|11412.05|11412.05|11412.05|11412.05|0
1644323580000|2022-02-08 12:33:00|11411.55|11411.55|11410.12|11410.12|11411.55|11411.55|11409.27|11409.27|0
1644323590000|2022-02-08 12:33:10|11409.91|11409.91|11409.17|11409.17|11409.91|11409.91|11409.17|11409.17|0
1644323600000|2022-02-08 12:33:20|11408.19|11408.19|11408.4|11408.4|11408.4|11408.4|11408.19|11408.19|0
1644323610000|2022-02-08 12:33:30|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|0
1644323620000|2022-02-08 12:33:40|11407.23|11407.23|11405.84|11405.84|11407.23|11407.23|11405.84|11405.84|0
1644323660000|2022-02-08 12:34:20|11405.91|11405.91|11405.79|11405.79|11405.91|11405.91|11405.79|11405.79|0
1644323670000|2022-02-08 12:34:30|11405.57|11405.57|11405.57|11405.57|11405.57|11405.57|11405.57|11405.57|0
1644323680000|2022-02-08 12:34:40|11405.31|11405.31|11405.31|11405.31|11405.31|11405.31|11405.31|11405.31|0
1644323690000|2022-02-08 12:34:50|11405.44|11405.44|11405.44|11405.44|11405.44|11405.44|11405.44|11405.44|0
1644323720000|2022-02-08 12:35:20|11405.56|11405.56|11405.63|11405.63|11405.63|11405.63|11405.56|11405.56|0
1644323760000|2022-02-08 12:36:00|11404.65|11404.65|11403.67|11403.67|11404.65|11404.65|11403.67|11403.67|0
1644323780000|2022-02-08 12:36:20|11404.65|11404.65|11403.07|11403.07|11404.65|11404.65|11403.07|11403.07|0
1644323800000|2022-02-08 12:36:40|11403.28|11403.28|11403.28|11403.28|11403.28|11403.28|11403.28|11403.28|0
1644323810000|2022-02-08 12:36:50|11403.23|11403.23|11403.15|11403.15|11403.23|11403.23|11403.15|11403.15|0
1644323870000|2022-02-08 12:37:50|11403.23|11403.23|11403.23|11403.23|11403.23|11403.23|11403.23|11403.23|0
1644323890000|2022-02-08 12:38:10|11404.21|11404.21|11402.83|11402.83|11404.21|11404.21|11402.83|11402.83|0
1644323900000|2022-02-08 12:38:20|11400.87|11400.87|11399.2|11399.2|11400.87|11400.87|11399.2|11399.2|0
1644323920000|2022-02-08 12:38:40|11398.22|11398.22|11398.22|11398.22|11398.22|11398.22|11398.22|11398.22|0
1644323940000|2022-02-08 12:39:00|11398.01|11398.01|11397.03|11397.03|11398.01|11398.01|11397.03|11397.03|0
1644323970000|2022-02-08 12:39:30|11398.01|11398.01|11398.01|11398.01|11398.01|11398.01|11398.01|11398.01|0
1644323980000|2022-02-08 12:39:40|11398.41|11398.41|11398.41|11398.41|11398.41|11398.41|11398.41|11398.41|0
1644324030000|2022-02-08 12:40:30|11398.62|11398.62|11397.64|11397.64|11398.62|11398.62|11397.64|11397.64|0
1644324040000|2022-02-08 12:40:40|11397.54|11397.54|11397.54|11397.54|11397.54|11397.54|11397.54|11397.54|0
1644324050000|2022-02-08 12:40:50|11397.33|11397.33|11397.33|11397.33|11397.33|11397.33|11397.33|11397.33|0
1644324060000|2022-02-08 12:41:00|11397.45|11397.45|11397.45|11397.45|11397.45|11397.45|11397.45|11397.45|0
1644324080000|2022-02-08 12:41:20|11397.22|11397.22|11397.22|11397.22|11397.22|11397.22|11397.22|11397.22|0
1644324140000|2022-02-08 12:42:20|11396.88|11396.88|11396.88|11396.88|11396.88|11396.88|11396.88|11396.88|0
1644324160000|2022-02-08 12:42:40|11395.9|11395.9|11394.42|11394.42|11395.9|11395.9|11394.42|11394.42|0
1644324190000|2022-02-08 12:43:10|11392.46|11392.46|11393.44|11393.44|11393.44|11393.44|11392.46|11392.46|0
1644324200000|2022-02-08 12:43:20|11393.84|11393.84|11394.62|11394.62|11394.62|11394.62|11393.84|11393.84|0
1644324210000|2022-02-08 12:43:30|11392.66|11392.66|11393.64|11393.64|11393.64|11393.64|11392.66|11392.66|0
1644324220000|2022-02-08 12:43:40|11393.87|11393.87|11392.97|11392.97|11393.87|11393.87|11392.89|11392.89|0
1644324230000|2022-02-08 12:43:50|11393.95|11393.95|11393.95|11393.95|11393.95|11393.95|11393.95|11393.95|0
1644324240000|2022-02-08 12:44:00|11394.45|11394.45|11394.35|11394.35|11394.45|11394.45|11394.35|11394.35|0
1644324250000|2022-02-08 12:44:10|11394.29|11394.29|11394.8|11394.8|11394.8|11394.8|11394.29|11394.29|0
1644324270000|2022-02-08 12:44:30|11394.78|11394.78|11394.71|11394.71|11394.78|11394.78|11394.71|11394.71|0
1644324300000|2022-02-08 12:45:00|11393.73|11393.73|11394.02|11394.02|11394.71|11394.71|11393.73|11393.73|0
1644324310000|2022-02-08 12:45:10|11394.17|11394.17|11394.17|11394.17|11394.17|11394.17|11394.17|11394.17|0
1644324320000|2022-02-08 12:45:20|11395.35|11395.35|11395.35|11395.35|11395.35|11395.35|11395.35|11395.35|0
1644324350000|2022-02-08 12:45:50|11395.23|11395.23|11394.13|11394.13|11395.23|11395.23|11394.13|11394.13|0
1644324360000|2022-02-08 12:46:00|11393.71|11393.71|11393.71|11393.71|11393.71|11393.71|11393.71|11393.71|0
1644324370000|2022-02-08 12:46:10|11393.83|11393.83|11393.83|11393.83|11393.83|11393.83|11393.83|11393.83|0
1644324410000|2022-02-08 12:46:50|11394.04|11394.04|11394.3|11394.3|11394.3|11394.3|11394.04|11394.04|0
1644324420000|2022-02-08 12:47:00|11394.35|11394.35|11394.05|11394.05|11394.35|11394.35|11394.05|11394.05|0
1644324430000|2022-02-08 12:47:10|11396.21|11396.21|11397.19|11397.19|11397.19|11397.19|11396.21|11396.21|0
1644324440000|2022-02-08 12:47:20|11397.59|11397.59|11398.1|11398.1|11398.1|11398.1|11397.59|11397.59|0
1644324450000|2022-02-08 12:47:30|11398.22|11398.22|11398.56|11398.56|11398.56|11398.56|11398.22|11398.22|0
1644324470000|2022-02-08 12:47:50|11399.54|11399.54|11399.54|11399.54|11399.54|11399.54|11399.54|11399.54|0
1644324520000|2022-02-08 12:48:40|11400.52|11400.52|11401.1|11401.1|11401.1|11401.1|11400.52|11400.52|0
1644324530000|2022-02-08 12:48:50|11404.04|11404.04|11403.06|11403.06|11404.04|11404.04|11403.06|11403.06|0
1644324540000|2022-02-08 12:49:00|11403.01|11403.01|11402.91|11402.91|11403.01|11403.01|11402.91|11402.91|0
1644324550000|2022-02-08 12:49:10|11403.31|11403.31|11404.29|11404.29|11404.29|11404.29|11403.31|11403.31|0
1644324570000|2022-02-08 12:49:30|11404.81|11404.81|11404.81|11404.81|11404.81|11404.81|11404.81|11404.81|0
1644324580000|2022-02-08 12:49:40|11404.4|11404.4|11404.9|11404.9|11404.9|11404.9|11404.4|11404.4|0
1644324590000|2022-02-08 12:49:50|11405.88|11405.88|11405.88|11405.88|11405.88|11405.88|11405.88|11405.88|0
1644324600000|2022-02-08 12:50:00|11406|11406|11406.12|11406.12|11406.12|11406.12|11406|11406|0
1644324610000|2022-02-08 12:50:10|11405.86|11405.86|11405.86|11405.86|11405.86|11405.86|11405.86|11405.86|0
1644324620000|2022-02-08 12:50:20|11406.26|11406.26|11406.26|11406.26|11406.26|11406.26|11406.26|11406.26|0
1644324650000|2022-02-08 12:50:50|11405.28|11405.28|11405.28|11405.28|11405.28|11405.28|11405.28|11405.28|0
1644324660000|2022-02-08 12:51:00|11405.07|11405.07|11404.86|11404.86|11405.07|11405.07|11404.86|11404.86|0
1644324670000|2022-02-08 12:51:10|11405.03|11405.03|11406.99|11406.99|11406.99|11406.99|11405.03|11405.03|0
1644324690000|2022-02-08 12:51:30|11407.38|11407.38|11408.75|11408.75|11408.92|11408.92|11407.38|11407.38|0
1644324700000|2022-02-08 12:51:40|11408.84|11408.84|11409.82|11409.82|11409.82|11409.82|11408.84|11408.84|0
1644324720000|2022-02-08 12:52:00|11409.7|11409.7|11409.41|11409.41|11410.39|11410.39|11409.41|11409.41|0
1644324770000|2022-02-08 12:52:50|11408.43|11408.43|11407.45|11407.45|11408.43|11408.43|11407.45|11407.45|0
1644324780000|2022-02-08 12:53:00|11407.11|11407.11|11407.11|11407.11|11407.11|11407.11|11407.11|11407.11|0
1644324800000|2022-02-08 12:53:20|11406.13|11406.13|11406.01|11406.01|11406.13|11406.13|11406.01|11406.01|0
1644324820000|2022-02-08 12:53:40|11406.22|11406.22|11406.64|11406.64|11406.64|11406.64|11406.22|11406.22|0
1644324830000|2022-02-08 12:53:50|11406.88|11406.88|11407.42|11407.42|11407.42|11407.42|11406.88|11406.88|0
1644324880000|2022-02-08 12:54:40|11407.31|11407.31|11407.13|11407.13|11407.31|11407.31|11407.13|11407.13|0
1644324970000|2022-02-08 12:56:10|11406.98|11406.98|11406.98|11406.98|11406.98|11406.98|11406.9|11406.9|0
1644324980000|2022-02-08 12:56:20|11407.05|11407.05|11407.05|11407.05|11407.05|11407.05|11407.05|11407.05|0
1644325000000|2022-02-08 12:56:40|11408.03|11408.03|11408.03|11408.03|11408.03|11408.03|11408.03|11408.03|0
1644325010000|2022-02-08 12:56:50|11407.91|11407.91|11407.91|11407.91|11407.91|11407.91|11407.91|11407.91|0
1644325020000|2022-02-08 12:57:00|11407.7|11407.7|11407.7|11407.7|11407.7|11407.7|11407.7|11407.7|0
1644325050000|2022-02-08 12:57:30|11407.57|11407.57|11407.44|11407.44|11407.57|11407.57|11407.44|11407.44|0
1644325080000|2022-02-08 12:58:00|11410.38|11410.38|11410.38|11410.38|11410.38|11410.38|11410.38|11410.38|0
1644325090000|2022-02-08 12:58:10|11410.78|11410.78|11412.03|11412.03|11412.03|11412.03|11410.78|11410.78|0
1644325130000|2022-02-08 12:58:50|11413.22|11413.22|11413.22|11413.22|11413.22|11413.22|11413.22|11413.22|0
1644325140000|2022-02-08 12:59:00|11413.56|11413.56|11414.75|11414.75|11414.75|11414.75|11413.56|11413.56|0
1644325160000|2022-02-08 12:59:20|11414.06|11414.06|11414.06|11414.06|11414.06|11414.06|11414.06|11414.06|0
1644325170000|2022-02-08 12:59:30|11415.04|11415.04|11414.96|11414.96|11415.2|11415.2|11414.96|11414.96|0
1644325200000|2022-02-08 13:00:00|11415.6|11415.6|11415.6|11415.6|11415.6|11415.6|11415.6|11415.6|0
1644325210000|2022-02-08 13:00:10|11413.64|11413.64|11413.44|11413.44|11413.64|11413.64|11413.29|11413.29|0
1644325220000|2022-02-08 13:00:20|11413.52|11413.52|11413.67|11413.67|11413.67|11413.67|11413.52|11413.52|0
1644325250000|2022-02-08 13:00:50|11413.5|11413.5|11413.87|11413.87|11413.87|11413.87|11413.5|11413.5|0
1644325270000|2022-02-08 13:01:10|11414.08|11414.08|11414.22|11414.22|11414.22|11414.22|11413.87|11413.87|0
1644325290000|2022-02-08 13:01:30|11414.34|11414.34|11414.34|11414.34|11414.34|11414.34|11414.34|11414.34|0
1644325330000|2022-02-08 13:02:10|11414.86|11414.86|11414.98|11414.98|11414.98|11414.98|11414.86|11414.86|0
1644325340000|2022-02-08 13:02:20|11415.13|11415.13|11416.95|11416.95|11416.95|11416.95|11415.13|11415.13|0
1644325350000|2022-02-08 13:02:30|11416.83|11416.83|11416.83|11416.83|11416.83|11416.83|11416.83|11416.83|0
1644325360000|2022-02-08 13:02:40|11416.85|11416.85|11416.85|11416.85|11416.85|11416.85|11416.85|11416.85|0
1644325380000|2022-02-08 13:03:00|11416.94|11416.94|11416.94|11416.94|11416.94|11416.94|11416.94|11416.94|0
1644325400000|2022-02-08 13:03:20|11416.81|11416.81|11416.81|11416.81|11416.81|11416.81|11416.81|11416.81|0
1644325410000|2022-02-08 13:03:30|11416.94|11416.94|11418.27|11418.27|11418.27|11418.27|11416.94|11416.94|0
1644325420000|2022-02-08 13:03:40|11419.25|11419.25|11419.46|11419.46|11419.46|11419.46|11419.25|11419.25|0
1644325430000|2022-02-08 13:03:50|11419.53|11419.53|11419.53|11419.53|11419.96|11419.96|11419.53|11419.53|0
1644325440000|2022-02-08 13:04:00|11420.51|11420.51|11420.3|11420.3|11420.51|11420.51|11420.3|11420.3|0
1644325450000|2022-02-08 13:04:10|11421.28|11421.28|11423.08|11423.08|11423.08|11423.08|11421.28|11421.28|0
1644325460000|2022-02-08 13:04:20|11423.58|11423.58|11424.51|11424.51|11424.51|11424.51|11423.58|11423.58|0
1644325470000|2022-02-08 13:04:30|11424.41|11424.41|11424.41|11424.41|11424.41|11424.41|11424.41|11424.41|0
1644325500000|2022-02-08 13:05:00|11424.67|11424.67|11425.65|11425.65|11425.65|11425.65|11424.67|11424.67|0
1644325510000|2022-02-08 13:05:10|11425.53|11425.53|11426.72|11426.72|11426.72|11426.72|11425.53|11425.53|0
1644325520000|2022-02-08 13:05:20|11427.22|11427.22|11427.22|11427.22|11427.22|11427.22|11427.22|11427.22|0
1644325530000|2022-02-08 13:05:30|11427.43|11427.43|11429.1|11429.1|11429.1|11429.1|11427.43|11427.43|0
1644325540000|2022-02-08 13:05:40|11430.63|11430.63|11430.63|11430.63|11430.63|11430.63|11430.63|11430.63|0
1644325550000|2022-02-08 13:05:50|11430.98|11430.98|11430.98|11430.98|11430.98|11430.98|11430.98|11430.98|0
1644325560000|2022-02-08 13:06:00|11431.96|11431.96|11432.79|11432.79|11433.14|11433.14|11431.75|11431.75|0
1644325570000|2022-02-08 13:06:10|11432.91|11432.91|11432.91|11432.91|11432.91|11432.91|11432.91|11432.91|0
1644325580000|2022-02-08 13:06:20|11433.14|11433.14|11432.87|11432.87|11433.14|11433.14|11432.87|11432.87|0
1644325590000|2022-02-08 13:06:30|11433.1|11433.1|11433.57|11433.57|11433.57|11433.57|11433.1|11433.1|0
1644325600000|2022-02-08 13:06:40|11433.99|11433.99|11433.99|11433.99|11433.99|11433.99|11433.99|11433.99|0
1644325620000|2022-02-08 13:07:00|11435.58|11435.58|11435.98|11435.98|11436.38|11436.38|11435.58|11435.58|0
1644325630000|2022-02-08 13:07:10|11437.17|11437.17|11435.98|11435.98|11437.17|11437.17|11435.98|11435.98|0
1644325650000|2022-02-08 13:07:30|11435.56|11435.56|11435.98|11435.98|11435.98|11435.98|11435.56|11435.56|0
1644325660000|2022-02-08 13:07:40|11435.75|11435.75|11435.87|11435.87|11435.87|11435.87|11435.75|11435.75|0
1644325670000|2022-02-08 13:07:50|11435.66|11435.66|11435.66|11435.66|11435.66|11435.66|11435.66|11435.66|0
1644325680000|2022-02-08 13:08:00|11436.85|11436.85|11438.01|11438.01|11438.01|11438.01|11436.85|11436.85|0
1644325700000|2022-02-08 13:08:20|11438.13|11438.13|11438.13|11438.13|11438.13|11438.13|11438.13|11438.13|0
1644325710000|2022-02-08 13:08:30|11437.15|11437.15|11435.77|11435.77|11437.15|11437.15|11435.57|11435.57|0
1644325720000|2022-02-08 13:08:40|11436.01|11436.01|11434.83|11434.83|11436.01|11436.01|11434.83|11434.83|0
1644325740000|2022-02-08 13:09:00|11434.62|11434.62|11434.62|11434.62|11434.62|11434.62|11434.62|11434.62|0
1644325750000|2022-02-08 13:09:10|11434.77|11434.77|11434.77|11434.77|11434.77|11434.77|11434.77|11434.77|0
1644325760000|2022-02-08 13:09:20|11434.65|11434.65|11434.31|11434.31|11434.65|11434.65|11434.31|11434.31|0
1644325770000|2022-02-08 13:09:30|11433.12|11433.12|11433|11433|11433.12|11433.12|11433|11433|0
1644325790000|2022-02-08 13:09:50|11432.79|11432.79|11432.79|11432.79|11432.79|11432.79|11432.79|11432.79|0
1644325810000|2022-02-08 13:10:10|11432.66|11432.66|11432.48|11432.48|11432.66|11432.66|11432.28|11432.28|0
1644325820000|2022-02-08 13:10:20|11432.08|11432.08|11432.21|11432.21|11432.21|11432.21|11432.08|11432.08|0
1644325830000|2022-02-08 13:10:30|11431.71|11431.71|11431.71|11431.71|11431.71|11431.71|11431.71|11431.71|0
1644325840000|2022-02-08 13:10:40|11431.2|11431.2|11431.08|11431.08|11431.2|11431.2|11431.08|11431.08|0
1644325860000|2022-02-08 13:11:00|11429.13|11429.13|11426.95|11426.95|11429.13|11429.13|11426.95|11426.95|0
1644325870000|2022-02-08 13:11:10|11427.07|11427.07|11427.07|11427.07|11427.07|11427.07|11427.07|11427.07|0
1644325890000|2022-02-08 13:11:30|11426.57|11426.57|11426.57|11426.57|11426.57|11426.57|11426.57|11426.57|0
1644325910000|2022-02-08 13:11:50|11425.59|11425.59|11425.59|11425.59|11425.59|11425.59|11425.59|11425.59|0
1644325920000|2022-02-08 13:12:00|11425.19|11425.19|11425.19|11425.19|11425.19|11425.19|11425.19|11425.19|0
1644325940000|2022-02-08 13:12:20|11425.41|11425.41|11425.96|11425.96|11425.96|11425.96|11425.41|11425.41|0
1644325960000|2022-02-08 13:12:40|11425.81|11425.81|11425.81|11425.81|11425.81|11425.81|11425.81|11425.81|0
1644325970000|2022-02-08 13:12:50|11425.76|11425.76|11425.76|11425.76|11425.76|11425.76|11425.76|11425.76|0
1644325980000|2022-02-08 13:13:00|11425.97|11425.97|11426.28|11426.28|11426.28|11426.28|11425.97|11425.97|0
1644326010000|2022-02-08 13:13:30|11427.26|11427.26|11426.28|11426.28|11427.26|11427.26|11426.28|11426.28|0
1644326020000|2022-02-08 13:13:40|11426.12|11426.12|11426.12|11426.12|11426.12|11426.12|11426.12|11426.12|0
1644326060000|2022-02-08 13:14:20|11426.2|11426.2|11425.96|11425.96|11426.2|11426.2|11425.96|11425.96|0
1644326090000|2022-02-08 13:14:50|11425.84|11425.84|11425.84|11425.84|11425.84|11425.84|11425.84|11425.84|0
1644326100000|2022-02-08 13:15:00|11426.03|11426.03|11426.03|11426.03|11426.03|11426.03|11426.03|11426.03|0
1644326110000|2022-02-08 13:15:10|11424.84|11424.84|11424.5|11424.5|11424.84|11424.84|11424.5|11424.5|0
1644326120000|2022-02-08 13:15:20|11422.14|11422.14|11419.19|11419.19|11422.14|11422.14|11419.19|11419.19|0
1644326130000|2022-02-08 13:15:30|11419.07|11419.07|11420.25|11420.25|11420.25|11420.25|11419.07|11419.07|0
1644326150000|2022-02-08 13:15:50|11421.23|11421.23|11420.82|11420.82|11421.23|11421.23|11420.82|11420.82|0
1644326160000|2022-02-08 13:16:00|11421.17|11421.17|11421.55|11421.55|11421.55|11421.55|11421.17|11421.17|0
1644326170000|2022-02-08 13:16:10|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|11422.53|0
1644326180000|2022-02-08 13:16:20|11422.6|11422.6|11423.58|11423.58|11423.58|11423.58|11422.6|11422.6|0
1644326190000|2022-02-08 13:16:30|11425.96|11425.96|11425.96|11425.96|11425.96|11425.96|11425.96|11425.96|0
1644326200000|2022-02-08 13:16:40|11426.32|11426.32|11426.32|11426.32|11426.32|11426.32|11426.32|11426.32|0
1644326230000|2022-02-08 13:17:10|11426.2|11426.2|11426.2|11426.2|11426.2|11426.2|11426.2|11426.2|0
1644326240000|2022-02-08 13:17:20|11426.32|11426.32|11425.59|11425.59|11426.57|11426.57|11425.59|11425.59|0
1644326250000|2022-02-08 13:17:30|11425.46|11425.46|11426.52|11426.52|11426.52|11426.52|11425.34|11425.34|0
1644326260000|2022-02-08 13:17:40|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|0
1644326270000|2022-02-08 13:17:50|11426.55|11426.55|11425.18|11425.18|11426.55|11426.55|11425.18|11425.18|0
1644326280000|2022-02-08 13:18:00|11425.06|11425.06|11424.64|11424.64|11425.06|11425.06|11424.64|11424.64|0
1644326290000|2022-02-08 13:18:10|11424.9|11424.9|11424.9|11424.9|11424.9|11424.9|11424.9|11424.9|0
1644326300000|2022-02-08 13:18:20|11424.64|11424.64|11424.47|11424.47|11424.64|11424.64|11424.47|11424.47|0
1644326320000|2022-02-08 13:18:40|11423.67|11423.67|11423.67|11423.67|11423.67|11423.67|11423.67|11423.67|0
1644326330000|2022-02-08 13:18:50|11424.86|11424.86|11424.62|11424.62|11424.86|11424.86|11424.62|11424.62|0
1644326340000|2022-02-08 13:19:00|11423.64|11423.64|11423.64|11423.64|11423.64|11423.64|11423.64|11423.64|0
1644326360000|2022-02-08 13:19:20|11424.04|11424.04|11423.88|11423.88|11424.04|11424.04|11423.88|11423.88|0
1644326370000|2022-02-08 13:19:30|11424.01|11424.01|11424.04|11424.04|11424.04|11424.04|11423.8|11423.8|0
1644326390000|2022-02-08 13:19:50|11425.02|11425.02|11425.02|11425.02|11425.02|11425.02|11425.02|11425.02|0
1644326400000|2022-02-08 13:20:00|11425.1|11425.1|11424.98|11424.98|11425.1|11425.1|11424.98|11424.98|0
1644326410000|2022-02-08 13:20:10|11425.96|11425.96|11425.96|11425.96|11425.96|11425.96|11425.96|11425.96|0
1644326450000|2022-02-08 13:20:50|11427.14|11427.14|11427.14|11427.14|11427.64|11427.64|11427.14|11427.14|0
1644326490000|2022-02-08 13:21:30|11427.56|11427.56|11427.49|11427.49|11427.56|11427.56|11427.49|11427.49|0
1644326500000|2022-02-08 13:21:40|11427.14|11427.14|11426.37|11426.37|11427.35|11427.35|11426.37|11426.37|0
1644326520000|2022-02-08 13:22:00|11426.5|11426.5|11426.5|11426.5|11426.5|11426.5|11426.5|11426.5|0
1644326530000|2022-02-08 13:22:10|11427.48|11427.48|11427.06|11427.06|11427.48|11427.48|11427.06|11427.06|0
1644326540000|2022-02-08 13:22:20|11426.91|11426.91|11426.81|11426.81|11426.91|11426.91|11426.81|11426.81|0
1644326550000|2022-02-08 13:22:30|11426.88|11426.88|11426.88|11426.88|11426.88|11426.88|11426.88|11426.88|0
1644326560000|2022-02-08 13:22:40|11426.96|11426.96|11426.96|11426.96|11426.96|11426.96|11426.96|11426.96|0
1644326580000|2022-02-08 13:23:00|11427.36|11427.36|11428.48|11428.48|11428.48|11428.48|11427.21|11427.21|0
1644326610000|2022-02-08 13:23:30|11429.66|11429.66|11429.66|11429.66|11429.66|11429.66|11429.66|11429.66|0
1644326620000|2022-02-08 13:23:40|11430.64|11430.64|11430.64|11430.64|11430.64|11430.64|11430.64|11430.64|0
1644326630000|2022-02-08 13:23:50|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|0
1644326640000|2022-02-08 13:24:00|11431.33|11431.33|11431.33|11431.33|11431.33|11431.33|11431.33|11431.33|0
1644326650000|2022-02-08 13:24:10|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|11431.07|0
1644326660000|2022-02-08 13:24:20|11431.28|11431.28|11431.07|11431.07|11431.28|11431.28|11431.07|11431.07|0
1644326670000|2022-02-08 13:24:30|11430.9|11430.9|11430.75|11430.75|11430.9|11430.9|11430.75|11430.75|0
1644326690000|2022-02-08 13:24:50|11430.62|11430.62|11430.62|11430.62|11430.62|11430.62|11430.62|11430.62|0
1644326700000|2022-02-08 13:25:00|11430.66|11430.66|11430.46|11430.46|11430.67|11430.67|11430.46|11430.46|0
1644326720000|2022-02-08 13:25:20|11430.06|11430.06|11429.65|11429.65|11430.06|11430.06|11429.65|11429.65|0
1644326730000|2022-02-08 13:25:30|11428.33|11428.33|11428.33|11428.33|11428.33|11428.33|11428.33|11428.33|0
1644326740000|2022-02-08 13:25:40|11428.21|11428.21|11428.21|11428.21|11428.21|11428.21|11428.21|11428.21|0
1644326750000|2022-02-08 13:25:50|11428|11428|11428|11428|11428|11428|11428|11428|0
1644326760000|2022-02-08 13:26:00|11427.74|11427.74|11427.74|11427.74|11427.74|11427.74|11427.74|11427.74|0
1644326770000|2022-02-08 13:26:10|11427.67|11427.67|11427.32|11427.32|11427.67|11427.67|11427.32|11427.32|0
1644326780000|2022-02-08 13:26:20|11426.34|11426.34|11424.38|11424.38|11426.34|11426.34|11424.38|11424.38|0
1644326790000|2022-02-08 13:26:30|11425.36|11425.36|11424.98|11424.98|11425.36|11425.36|11424.98|11424.98|0
1644326800000|2022-02-08 13:26:40|11424.56|11424.56|11424.54|11424.54|11424.77|11424.77|11424.54|11424.54|0
1644326810000|2022-02-08 13:26:50|11424.13|11424.13|11424.13|11424.13|11424.13|11424.13|11424.13|11424.13|0
1644326820000|2022-02-08 13:27:00|11423.92|11423.92|11423.92|11423.92|11423.92|11423.92|11423.92|11423.92|0
1644326830000|2022-02-08 13:27:10|11423.69|11423.69|11423.69|11423.69|11423.69|11423.69|11423.69|11423.69|0
1644326840000|2022-02-08 13:27:20|11421.73|11421.73|11421.73|11421.73|11421.73|11421.73|11421.73|11421.73|0
1644326850000|2022-02-08 13:27:30|11421.47|11421.47|11421.47|11421.47|11421.47|11421.47|11421.47|11421.47|0
1644326870000|2022-02-08 13:27:50|11421.12|11421.12|11418.55|11418.55|11421.12|11421.12|11418.55|11418.55|0
1644326880000|2022-02-08 13:28:00|11417.57|11417.57|11416.59|11416.59|11418.55|11418.55|11416.59|11416.59|0
1644326900000|2022-02-08 13:28:20|11416.19|11416.19|11416.04|11416.04|11416.19|11416.19|11416.04|11416.04|0
1644326910000|2022-02-08 13:28:30|11415.97|11415.97|11416.09|11416.09|11416.09|11416.09|11415.97|11415.97|0
1644326920000|2022-02-08 13:28:40|11415.4|11415.4|11415.4|11415.4|11415.4|11415.4|11415.4|11415.4|0
1644326930000|2022-02-08 13:28:50|11415.29|11415.29|11415.16|11415.16|11415.29|11415.29|11415.16|11415.16|0
1644326940000|2022-02-08 13:29:00|11414.93|11414.93|11414.93|11414.93|11414.93|11414.93|11414.93|11414.93|0
1644326970000|2022-02-08 13:29:30|11415.27|11415.27|11415.67|11415.67|11415.67|11415.67|11415.27|11415.27|0
1644326980000|2022-02-08 13:29:40|11416.65|11416.65|11417.6|11417.6|11417.83|11417.83|11416.65|11416.65|0
1644327000000|2022-02-08 13:30:00|11417.69|11417.69|11418.88|11418.88|11418.88|11418.88|11417.69|11417.69|0
1644327040000|2022-02-08 13:30:40|11417.9|11417.9|11417.12|11417.12|11417.9|11417.9|11416.92|11416.92|0
1644327060000|2022-02-08 13:31:00|11416.96|11416.96|11417.38|11417.38|11417.45|11417.45|11416.96|11416.96|0
1644327070000|2022-02-08 13:31:10|11416.19|11416.19|11416.19|11416.19|11416.19|11416.19|11416.19|11416.19|0
1644327100000|2022-02-08 13:31:40|11415.79|11415.79|11415.79|11415.79|11415.79|11415.79|11415.79|11415.79|0
1644327120000|2022-02-08 13:32:00|11415.67|11415.67|11415.67|11415.67|11415.67|11415.67|11415.67|11415.67|0
1644327150000|2022-02-08 13:32:30|11414.49|11414.49|11414.49|11414.49|11414.49|11414.49|11414.49|11414.49|0
1644327180000|2022-02-08 13:33:00|11412.53|11412.53|11412.53|11412.53|11412.53|11412.53|11412.53|11412.53|0
1644327190000|2022-02-08 13:33:10|11411.34|11411.34|11409.1|11409.1|11411.34|11411.34|11409.1|11409.1|0
1644327220000|2022-02-08 13:33:40|11409.31|11409.31|11408.86|11408.86|11409.31|11409.31|11408.86|11408.86|0
1644327270000|2022-02-08 13:34:30|11409.12|11409.12|11411.66|11411.66|11411.66|11411.66|11409.12|11409.12|0
1644327280000|2022-02-08 13:34:40|11410.68|11410.68|11410.56|11410.56|11410.68|11410.68|11410.56|11410.56|0
1644327320000|2022-02-08 13:35:20|11410.46|11410.46|11410.31|11410.31|11410.46|11410.46|11410.31|11410.31|0
1644327330000|2022-02-08 13:35:30|11410.21|11410.21|11410.21|11410.21|11410.21|11410.21|11410.21|11410.21|0
1644327340000|2022-02-08 13:35:40|11410.55|11410.55|11410.55|11410.55|11410.55|11410.55|11410.55|11410.55|0
1644327350000|2022-02-08 13:35:50|11409.37|11409.37|11409.37|11409.37|11409.37|11409.37|11409.37|11409.37|0
1644327400000|2022-02-08 13:36:40|11409.17|11409.17|11409.17|11409.17|11409.17|11409.17|11409.17|11409.17|0
1644327410000|2022-02-08 13:36:50|11408.96|11408.96|11408.96|11408.96|11408.96|11408.96|11408.96|11408.96|0
1644327420000|2022-02-08 13:37:00|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|0
1644327430000|2022-02-08 13:37:10|11406.45|11406.45|11404.75|11404.75|11406.71|11406.71|11404.75|11404.75|0
1644327450000|2022-02-08 13:37:30|11404.96|11404.96|11404.96|11404.96|11404.96|11404.96|11404.96|11404.96|0
1644327460000|2022-02-08 13:37:40|11405.38|11405.38|11405.17|11405.17|11405.38|11405.38|11405.17|11405.17|0
1644327470000|2022-02-08 13:37:50|11404.96|11404.96|11404.75|11404.75|11404.96|11404.96|11404.75|11404.75|0
1644327480000|2022-02-08 13:38:00|11404.41|11404.41|11402.92|11402.92|11404.41|11404.41|11402.92|11402.92|0
1644327490000|2022-02-08 13:38:10|11403.27|11403.27|11403.27|11403.27|11403.27|11403.27|11403.27|11403.27|0
1644327500000|2022-02-08 13:38:20|11404.25|11404.25|11404.25|11404.25|11404.25|11404.25|11404.25|11404.25|0
1644327590000|2022-02-08 13:39:50|11404.27|11404.27|11403.03|11403.03|11404.27|11404.27|11403.03|11403.03|0
1644327620000|2022-02-08 13:40:20|11403.37|11403.37|11403.37|11403.37|11403.37|11403.37|11403.37|11403.37|0
1644327640000|2022-02-08 13:40:40|11402.97|11402.97|11402.81|11402.81|11402.97|11402.97|11402.81|11402.81|0
1644327660000|2022-02-08 13:41:00|11402.88|11402.88|11402.96|11402.96|11402.96|11402.96|11402.88|11402.88|0
1644327670000|2022-02-08 13:41:10|11402.56|11402.56|11402.56|11402.56|11402.56|11402.56|11402.56|11402.56|0
1644327680000|2022-02-08 13:41:20|11402.96|11402.96|11403.36|11403.36|11403.36|11403.36|11402.96|11402.96|0
1644327700000|2022-02-08 13:41:40|11403.54|11403.54|11403.54|11403.54|11403.54|11403.54|11403.54|11403.54|0
1644327710000|2022-02-08 13:41:50|11402.35|11402.35|11402.35|11402.35|11402.35|11402.35|11402.09|11402.09|0
1644327730000|2022-02-08 13:42:10|11402.61|11402.61|11402.87|11402.87|11402.87|11402.87|11402.61|11402.61|0
1644327750000|2022-02-08 13:42:30|11402.95|11402.95|11403.42|11403.42|11403.42|11403.42|11402.95|11402.95|0
1644327760000|2022-02-08 13:42:40|11403.07|11403.07|11402.6|11402.6|11403.07|11403.07|11402.6|11402.6|0
1644327770000|2022-02-08 13:42:50|11402.86|11402.86|11403.38|11403.38|11403.38|11403.38|11402.86|11402.86|0
1644327790000|2022-02-08 13:43:10|11405.34|11405.34|11405.34|11405.34|11405.34|11405.34|11405.34|11405.34|0
1644327810000|2022-02-08 13:43:30|11405.13|11405.13|11403.17|11403.17|11405.13|11405.13|11403.17|11403.17|0
1644327840000|2022-02-08 13:44:00|11403.25|11403.25|11403.25|11403.25|11403.25|11403.25|11403.25|11403.25|0
1644327850000|2022-02-08 13:44:10|11403.67|11403.67|11403.67|11403.67|11403.67|11403.67|11403.67|11403.67|0
1644327870000|2022-02-08 13:44:30|11403.8|11403.8|11403.8|11403.8|11403.8|11403.8|11403.8|11403.8|0
1644327890000|2022-02-08 13:44:50|11404.78|11404.78|11404.78|11404.78|11404.78|11404.78|11404.78|11404.78|0
1644327910000|2022-02-08 13:45:10|11404.41|11404.41|11404.57|11404.57|11404.57|11404.57|11404.41|11404.41|0
1644327920000|2022-02-08 13:45:20|11402.4|11402.4|11402.4|11402.4|11402.4|11402.4|11402.4|11402.4|0
1644327930000|2022-02-08 13:45:30|11402.52|11402.52|11402.52|11402.52|11402.52|11402.52|11402.52|11402.52|0
1644327970000|2022-02-08 13:46:10|11402.78|11402.78|11403.26|11403.26|11403.26|11403.26|11402.78|11402.78|0
1644328020000|2022-02-08 13:47:00|11402.07|11402.07|11401.86|11401.86|11402.07|11402.07|11401.86|11401.86|0
1644328030000|2022-02-08 13:47:10|11402.03|11402.03|11402.18|11402.18|11402.18|11402.18|11402.03|11402.03|0
1644328040000|2022-02-08 13:47:20|11401.97|11401.97|11401.97|11401.97|11401.97|11401.97|11401.97|11401.97|0
1644328050000|2022-02-08 13:47:30|11402.12|11402.12|11403.1|11403.1|11403.1|11403.1|11402.12|11402.12|0
1644328070000|2022-02-08 13:47:50|11404.08|11404.08|11404.08|11404.08|11404.08|11404.08|11404.08|11404.08|0
1644328100000|2022-02-08 13:48:20|11403.87|11403.87|11403.67|11403.67|11403.87|11403.87|11403.67|11403.67|0
1644328120000|2022-02-08 13:48:40|11402.69|11402.69|11402.69|11402.69|11402.69|11402.69|11402.69|11402.69|0
1644328150000|2022-02-08 13:49:10|11403.67|11403.67|11404.19|11404.19|11404.19|11404.19|11403.67|11403.67|0
1644328160000|2022-02-08 13:49:20|11405.22|11405.22|11405.22|11405.22|11405.22|11405.22|11405.22|11405.22|0
1644328170000|2022-02-08 13:49:30|11406.41|11406.41|11406.29|11406.29|11406.41|11406.41|11406.29|11406.29|0
1644328180000|2022-02-08 13:49:40|11405.31|11405.31|11405.31|11405.31|11405.31|11405.31|11405.31|11405.31|0
1644328200000|2022-02-08 13:50:00|11405.08|11405.08|11404.67|11404.67|11405.08|11405.08|11404.67|11404.67|0
1644328210000|2022-02-08 13:50:10|11403.69|11403.69|11399.08|11399.08|11403.69|11403.69|11399.08|11399.08|0
1644328220000|2022-02-08 13:50:20|11398.96|11398.96|11398.96|11398.96|11398.96|11398.96|11398.96|11398.96|0
1644328230000|2022-02-08 13:50:30|11397.98|11397.98|11397.98|11397.98|11397.98|11397.98|11397.98|11397.98|0
1644328240000|2022-02-08 13:50:40|11397.65|11397.65|11397.82|11397.82|11397.82|11397.82|11397.65|11397.65|0
1644328250000|2022-02-08 13:50:50|11397.98|11397.98|11395.63|11395.63|11397.98|11397.98|11395.63|11395.63|0
1644328260000|2022-02-08 13:51:00|11395.75|11395.75|11396.94|11396.94|11396.94|11396.94|11395.75|11395.75|0
1644328270000|2022-02-08 13:51:10|11397.92|11397.92|11399.57|11399.57|11399.57|11399.57|11397.92|11397.92|0
1644328280000|2022-02-08 13:51:20|11399.72|11399.72|11399.72|11399.72|11399.72|11399.72|11399.72|11399.72|0
1644328300000|2022-02-08 13:51:40|11399.8|11399.8|11399.8|11399.8|11399.8|11399.8|11399.8|11399.8|0
1644328330000|2022-02-08 13:52:10|11399.97|11399.97|11399.97|11399.97|11399.97|11399.97|11399.97|11399.97|0
1644328350000|2022-02-08 13:52:30|11399.89|11399.89|11399.88|11399.88|11399.89|11399.89|11399.88|11399.88|0
1644328360000|2022-02-08 13:52:40|11400|11400|11400|11400|11400|11400|11400|11400|0
1644328370000|2022-02-08 13:52:50|11400.22|11400.22|11399.24|11399.24|11400.22|11400.22|11399.24|11399.24|0
1644328400000|2022-02-08 13:53:20|11398.26|11398.26|11398.26|11398.26|11398.26|11398.26|11398.26|11398.26|0
1644328420000|2022-02-08 13:53:40|11398.27|11398.27|11398.27|11398.27|11398.27|11398.27|11398.27|11398.27|0
1644328440000|2022-02-08 13:54:00|11400.23|11400.23|11400.23|11400.23|11400.23|11400.23|11400.23|11400.23|0
1644328450000|2022-02-08 13:54:10|11400.35|11400.35|11400.35|11400.35|11400.35|11400.35|11400.35|11400.35|0
1644328460000|2022-02-08 13:54:20|11400.23|11400.23|11399.89|11399.89|11400.23|11400.23|11399.89|11399.89|0
1644328490000|2022-02-08 13:54:50|11398.91|11398.91|11398.91|11398.91|11398.91|11398.91|11398.91|11398.91|0
1644328520000|2022-02-08 13:55:20|11397.93|11397.93|11397.93|11397.93|11397.93|11397.93|11397.93|11397.93|0
1644328530000|2022-02-08 13:55:30|11397.53|11397.53|11396.55|11396.55|11397.53|11397.53|11396.55|11396.55|0
1644328540000|2022-02-08 13:55:40|11396.81|11396.81|11396.81|11396.81|11396.81|11396.81|11396.81|11396.81|0
1644328580000|2022-02-08 13:56:20|11398|11398|11397.89|11397.89|11398|11398|11397.89|11397.89|0
1644328590000|2022-02-08 13:56:30|11397.76|11397.76|11397.6|11397.6|11397.76|11397.76|11397.6|11397.6|0
1644328600000|2022-02-08 13:56:40|11398.79|11398.79|11398.39|11398.39|11398.79|11398.79|11398.39|11398.39|0
1644328630000|2022-02-08 13:57:10|11399.57|11399.57|11400.08|11400.08|11400.08|11400.08|11399.57|11399.57|0
1644328640000|2022-02-08 13:57:20|11400.24|11400.24|11400.24|11400.24|11400.24|11400.24|11400.24|11400.24|0
1644328650000|2022-02-08 13:57:30|11400.5|11400.5|11400.34|11400.34|11400.5|11400.5|11400.34|11400.34|0
1644328660000|2022-02-08 13:57:40|11400.13|11400.13|11400.13|11400.13|11400.13|11400.13|11400.13|11400.13|0
1644328680000|2022-02-08 13:58:00|11398.95|11398.95|11398.95|11398.95|11398.95|11398.95|11398.95|11398.95|0
1644328700000|2022-02-08 13:58:20|11397.97|11397.97|11397.97|11397.97|11397.97|11397.97|11397.97|11397.97|0
1644328720000|2022-02-08 13:58:40|11397.21|11397.21|11397.21|11397.21|11397.21|11397.21|11397.21|11397.21|0
1644328750000|2022-02-08 13:59:10|11397.61|11397.61|11397.61|11397.61|11397.61|11397.61|11397.61|11397.61|0
1644328760000|2022-02-08 13:59:20|11398.59|11398.59|11398.59|11398.59|11398.59|11398.59|11398.59|11398.59|0
1644328770000|2022-02-08 13:59:30|11398.35|11398.35|11398.35|11398.35|11398.35|11398.35|11398.35|11398.35|0
1644328780000|2022-02-08 13:59:40|11397.41|11397.41|11397.41|11397.41|11397.41|11397.41|11397.41|11397.41|0
1644328800000|2022-02-08 14:00:00|11397.2|11397.2|11397.08|11397.08|11397.2|11397.2|11397.08|11397.08|0
1644328810000|2022-02-08 14:00:10|11395.9|11395.9|11395.9|11395.9|11395.9|11395.9|11395.9|11395.9|0
1644328820000|2022-02-08 14:00:20|11395.73|11395.73|11394.75|11394.75|11395.73|11395.73|11394.75|11394.75|0
1644328840000|2022-02-08 14:00:40|11394.87|11394.87|11394.82|11394.82|11395.08|11395.08|11394.82|11394.82|0
1644328850000|2022-02-08 14:00:50|11394.87|11394.87|11394.87|11394.87|11394.87|11394.87|11394.87|11394.87|0
1644328860000|2022-02-08 14:01:00|11394.97|11394.97|11394.83|11394.83|11395.18|11395.18|11394.2|11394.2|0
1644328890000|2022-02-08 14:01:30|11394.71|11394.71|11394.37|11394.37|11394.71|11394.71|11394.37|11394.37|0
1644328900000|2022-02-08 14:01:40|11394.25|11394.25|11394.25|11394.25|11394.25|11394.25|11394.25|11394.25|0
1644328920000|2022-02-08 14:02:00|11394.37|11394.37|11394.37|11394.37|11394.37|11394.37|11394.37|11394.37|0
1644328930000|2022-02-08 14:02:10|11394.13|11394.13|11393.73|11393.73|11394.71|11394.71|11393.73|11393.73|0
1644328950000|2022-02-08 14:02:30|11392.55|11392.55|11392.55|11392.55|11392.55|11392.55|11392.55|11392.55|0
1644328960000|2022-02-08 14:02:40|11392.5|11392.5|11391.52|11391.52|11392.5|11392.5|11391.52|11391.52|0
1644328970000|2022-02-08 14:02:50|11390.54|11390.54|11390.54|11390.54|11390.54|11390.54|11390.54|11390.54|0
1644328980000|2022-02-08 14:03:00|11390.85|11390.85|11390.85|11390.85|11390.85|11390.85|11390.85|11390.85|0
1644329030000|2022-02-08 14:03:50|11390.98|11390.98|11391.24|11391.24|11391.24|11391.24|11390.98|11390.98|0
1644329040000|2022-02-08 14:04:00|11391.11|11391.11|11391.11|11391.11|11391.11|11391.11|11391.11|11391.11|0
1644329060000|2022-02-08 14:04:20|11390.13|11390.13|11389.12|11389.12|11390.13|11390.13|11389.12|11389.12|0
1644329100000|2022-02-08 14:05:00|11391.08|11391.08|11392.06|11392.06|11392.06|11392.06|11391.08|11391.08|0
1644329120000|2022-02-08 14:05:20|11393.44|11393.44|11394.63|11394.63|11394.63|11394.63|11393.44|11393.44|0
1644329130000|2022-02-08 14:05:30|11394.74|11394.74|11392.78|11392.78|11394.74|11394.74|11392.78|11392.78|0
1644329140000|2022-02-08 14:05:40|11393.76|11393.76|11393.52|11393.52|11393.76|11393.76|11393.4|11393.4|0
1644329150000|2022-02-08 14:05:50|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|0
1644329170000|2022-02-08 14:06:10|11393.22|11393.22|11390.93|11390.93|11393.22|11393.22|11390.93|11390.93|0
1644329190000|2022-02-08 14:06:30|11391.9|11391.9|11391.78|11391.78|11391.9|11391.9|11391.78|11391.78|0
1644329200000|2022-02-08 14:06:40|11391.89|11391.89|11391.89|11391.89|11391.89|11391.89|11391.89|11391.89|0
1644329210000|2022-02-08 14:06:50|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|0
1644329220000|2022-02-08 14:07:00|11392.18|11392.18|11392.18|11392.18|11392.18|11392.18|11392.18|11392.18|0
1644329230000|2022-02-08 14:07:10|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|0
1644329270000|2022-02-08 14:07:50|11391.66|11391.66|11391.24|11391.24|11391.66|11391.66|11391.24|11391.24|0
1644329280000|2022-02-08 14:08:00|11391.45|11391.45|11391.45|11391.45|11391.45|11391.45|11391.45|11391.45|0
1644329290000|2022-02-08 14:08:10|11391.24|11391.24|11390.06|11390.06|11391.24|11391.24|11390.06|11390.06|0
1644329300000|2022-02-08 14:08:20|11389.08|11389.08|11388.94|11388.94|11389.29|11389.29|11388.94|11388.94|0
1644329350000|2022-02-08 14:09:10|11388.82|11388.82|11388.82|11388.82|11388.82|11388.82|11388.82|11388.82|0
1644329380000|2022-02-08 14:09:40|11388.42|11388.42|11388.42|11388.42|11388.42|11388.42|11388.42|11388.42|0
1644329390000|2022-02-08 14:09:50|11388.03|11388.03|11388.03|11388.03|11388.03|11388.03|11388.03|11388.03|0
1644329400000|2022-02-08 14:10:00|11387.76|11387.76|11387.66|11387.66|11387.76|11387.76|11387.66|11387.66|0
1644329410000|2022-02-08 14:10:10|11388.01|11388.01|11388.01|11388.01|11388.01|11388.01|11388.01|11388.01|0
1644329420000|2022-02-08 14:10:20|11388.99|11388.99|11388.99|11388.99|11388.99|11388.99|11388.99|11388.99|0
1644329430000|2022-02-08 14:10:30|11389.14|11389.14|11389.22|11389.22|11389.22|11389.22|11389.14|11389.14|0
1644329460000|2022-02-08 14:11:00|11388.24|11388.24|11388.19|11388.19|11388.24|11388.24|11388.19|11388.19|0
1644329470000|2022-02-08 14:11:10|11388.11|11388.11|11389.41|11389.41|11389.41|11389.41|11388.04|11388.04|0
1644329480000|2022-02-08 14:11:20|11389.11|11389.11|11389.11|11389.11|11389.11|11389.11|11389.11|11389.11|0
1644329500000|2022-02-08 14:11:40|11388.77|11388.77|11388.77|11388.77|11388.77|11388.77|11388.77|11388.77|0
1644329510000|2022-02-08 14:11:50|11388.6|11388.6|11388.6|11388.6|11388.6|11388.6|11388.6|11388.6|0
1644329520000|2022-02-08 14:12:00|11389|11389|11389|11389|11389|11389|11389|11389|0
1644329530000|2022-02-08 14:12:10|11388.02|11388.02|11388.02|11388.02|11388.02|11388.02|11388.02|11388.02|0
1644329540000|2022-02-08 14:12:20|11387.67|11387.67|11387.67|11387.67|11387.67|11387.67|11387.67|11387.67|0
1644329550000|2022-02-08 14:12:30|11387.28|11387.28|11387.28|11387.28|11387.28|11387.28|11387.28|11387.28|0
1644329570000|2022-02-08 14:12:50|11387.4|11387.4|11387.4|11387.4|11387.4|11387.4|11387.4|11387.4|0
1644329600000|2022-02-08 14:13:20|11386.42|11386.42|11387.4|11387.4|11387.4|11387.4|11386.42|11386.42|0
1644329610000|2022-02-08 14:13:30|11387.18|11387.18|11385.71|11385.71|11387.18|11387.18|11385.71|11385.71|0
1644329620000|2022-02-08 14:13:40|11385.97|11385.97|11384.79|11384.79|11385.97|11385.97|11384.79|11384.79|0
1644329630000|2022-02-08 14:13:50|11384.74|11384.74|11384.4|11384.4|11384.74|11384.74|11384.4|11384.4|0
1644329670000|2022-02-08 14:14:30|11384.66|11384.66|11384.92|11384.92|11384.92|11384.92|11384.66|11384.66|0
1644329690000|2022-02-08 14:14:50|11384.18|11384.18|11382.96|11382.96|11384.18|11384.18|11382.96|11382.96|0
1644329700000|2022-02-08 14:15:00|11382.7|11382.7|11381.55|11381.55|11382.7|11382.7|11381.55|11381.55|0
1644329710000|2022-02-08 14:15:10|11381.44|11381.44|11382.16|11382.16|11382.16|11382.16|11380.92|11380.92|0
1644329730000|2022-02-08 14:15:30|11381.8|11381.8|11381.56|11381.56|11381.8|11381.8|11381.56|11381.56|0
1644329740000|2022-02-08 14:15:40|11381.39|11381.39|11381.39|11381.39|11381.39|11381.39|11381.39|11381.39|0
1644329750000|2022-02-08 14:15:50|11381.16|11381.16|11380.18|11380.18|11381.16|11381.16|11380.18|11380.18|0
1644329760000|2022-02-08 14:16:00|11380.35|11380.35|11381.09|11381.09|11381.09|11381.09|11380.11|11380.11|0
1644329770000|2022-02-08 14:16:10|11380.97|11380.97|11380.97|11380.97|11380.97|11380.97|11380.97|11380.97|0
1644329790000|2022-02-08 14:16:30|11380.71|11380.71|11380.73|11380.73|11380.97|11380.97|11380.71|11380.71|0
1644329800000|2022-02-08 14:16:40|11380.61|11380.61|11380.61|11380.61|11380.61|11380.61|11380.61|11380.61|0
1644329810000|2022-02-08 14:16:50|11380.2|11380.2|11380.34|11380.34|11380.34|11380.34|11379.99|11379.99|0
1644329820000|2022-02-08 14:17:00|11380.19|11380.19|11380.19|11380.19|11380.19|11380.19|11380.19|11380.19|0
1644329830000|2022-02-08 14:17:10|11379.79|11379.79|11379.67|11379.67|11379.79|11379.79|11379.67|11379.67|0
1644329840000|2022-02-08 14:17:20|11379.54|11379.54|11378.35|11378.35|11379.54|11379.54|11378.35|11378.35|0
1644329850000|2022-02-08 14:17:30|11377.96|11377.96|11377.96|11377.96|11377.96|11377.96|11377.96|11377.96|0
1644329860000|2022-02-08 14:17:40|11378.08|11378.08|11377.96|11377.96|11378.08|11378.08|11377.96|11377.96|0
1644329870000|2022-02-08 14:17:50|11379.14|11379.14|11381.21|11381.21|11381.33|11381.33|11379.14|11379.14|0
1644329890000|2022-02-08 14:18:10|11381.33|11381.33|11382.71|11382.71|11382.71|11382.71|11381.33|11381.33|0
1644329900000|2022-02-08 14:18:20|11382.95|11382.95|11383.27|11383.27|11383.39|11383.39|11382.95|11382.95|0
1644329910000|2022-02-08 14:18:30|11383.62|11383.62|11383.41|11383.41|11383.65|11383.65|11383.41|11383.41|0
1644329950000|2022-02-08 14:19:10|11383.45|11383.45|11383.45|11383.45|11383.45|11383.45|11383.45|11383.45|0
1644329980000|2022-02-08 14:19:40|11383.3|11383.3|11383.3|11383.3|11383.3|11383.3|11383.3|11383.3|0
1644329990000|2022-02-08 14:19:50|11383.09|11383.09|11383.34|11383.34|11383.34|11383.34|11383.09|11383.09|0
1644330000000|2022-02-08 14:20:00|11384.03|11384.03|11382.62|11382.62|11384.03|11384.03|11382.62|11382.62|0
1644330020000|2022-02-08 14:20:20|11383.03|11383.03|11383.03|11383.03|11383.03|11383.03|11383.03|11383.03|0
1644330040000|2022-02-08 14:20:40|11381.85|11381.85|11381.85|11381.85|11381.85|11381.85|11381.85|11381.85|0
1644330050000|2022-02-08 14:20:50|11381.35|11381.35|11381.35|11381.35|11381.35|11381.35|11381.35|11381.35|0
1644330060000|2022-02-08 14:21:00|11381.53|11381.53|11381.71|11381.71|11381.71|11381.71|11381.53|11381.53|0
1644330070000|2022-02-08 14:21:10|11382.69|11382.69|11383.45|11383.45|11383.45|11383.45|11382.69|11382.69|0
1644330080000|2022-02-08 14:21:20|11383.15|11383.15|11383.15|11383.15|11383.15|11383.15|11383.15|11383.15|0
1644330090000|2022-02-08 14:21:30|11383.38|11383.38|11383.69|11383.69|11383.69|11383.69|11383.38|11383.38|0
1644330100000|2022-02-08 14:21:40|11383.73|11383.73|11383.8|11383.8|11383.8|11383.8|11383.73|11383.73|0
1644330110000|2022-02-08 14:21:50|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|0
1644330120000|2022-02-08 14:22:00|11383.56|11383.56|11384.42|11384.42|11384.42|11384.42|11383.44|11383.44|0
1644330130000|2022-02-08 14:22:10|11384.34|11384.34|11384.01|11384.01|11384.34|11384.34|11384.01|11384.01|0
1644330140000|2022-02-08 14:22:20|11383.8|11383.8|11383.8|11383.8|11383.8|11383.8|11383.8|11383.8|0
1644330150000|2022-02-08 14:22:30|11384.15|11384.15|11384.15|11384.15|11384.15|11384.15|11384.15|11384.15|0
1644330180000|2022-02-08 14:23:00|11385.13|11385.13|11385.13|11385.13|11385.13|11385.13|11385.13|11385.13|0
1644330200000|2022-02-08 14:23:20|11386.11|11386.11|11386.83|11386.83|11386.83|11386.83|11385.85|11385.85|0
1644330210000|2022-02-08 14:23:30|11386.78|11386.78|11385.8|11385.8|11386.78|11386.78|11385.8|11385.8|0
1644330220000|2022-02-08 14:23:40|11385.84|11385.84|11385.86|11385.86|11385.86|11385.86|11385.84|11385.84|0
1644330230000|2022-02-08 14:23:50|11384.88|11384.88|11384.41|11384.41|11384.88|11384.88|11384.41|11384.41|0
1644330240000|2022-02-08 14:24:00|11384.53|11384.53|11384.41|11384.41|11384.53|11384.53|11384.41|11384.41|0
1644330250000|2022-02-08 14:24:10|11384.57|11384.57|11384.09|11384.09|11384.57|11384.57|11384.09|11384.09|0
1644330260000|2022-02-08 14:24:20|11384.01|11384.01|11383.86|11383.86|11384.01|11384.01|11383.86|11383.86|0
1644330280000|2022-02-08 14:24:40|11383.74|11383.74|11383.74|11383.74|11383.74|11383.74|11383.74|11383.74|0
1644330310000|2022-02-08 14:25:10|11383.98|11383.98|11385.21|11385.21|11385.21|11385.21|11383.98|11383.98|0
1644330320000|2022-02-08 14:25:20|11385.61|11385.61|11385.61|11385.61|11385.61|11385.61|11385.61|11385.61|0
1644330330000|2022-02-08 14:25:30|11384.77|11384.77|11384.77|11384.77|11384.77|11384.77|11384.77|11384.77|0
1644330370000|2022-02-08 14:26:10|11383.16|11383.16|11382.81|11382.81|11383.16|11383.16|11382.81|11382.81|0
1644330380000|2022-02-08 14:26:20|11382.68|11382.68|11382.68|11382.68|11382.68|11382.68|11382.68|11382.68|0
1644330440000|2022-02-08 14:27:20|11382.8|11382.8|11382.8|11382.8|11382.8|11382.8|11382.8|11382.8|0
1644330450000|2022-02-08 14:27:30|11383.15|11383.15|11385.45|11385.45|11385.45|11385.45|11383.15|11383.15|0
1644330460000|2022-02-08 14:27:40|11385.11|11385.11|11385.11|11385.11|11385.11|11385.11|11385.11|11385.11|0
1644330480000|2022-02-08 14:28:00|11385.29|11385.29|11385.29|11385.29|11385.29|11385.29|11385.29|11385.29|0
1644330490000|2022-02-08 14:28:10|11384.31|11384.31|11381.52|11381.52|11384.31|11384.31|11381.52|11381.52|0
1644330500000|2022-02-08 14:28:20|11381.4|11381.4|11381.4|11381.4|11381.4|11381.4|11381.4|11381.4|0
1644330510000|2022-02-08 14:28:30|11382.59|11382.59|11382.59|11382.59|11382.59|11382.59|11382.59|11382.59|0
1644330530000|2022-02-08 14:28:50|11382.38|11382.38|11382.17|11382.17|11382.38|11382.38|11382.17|11382.17|0
1644330540000|2022-02-08 14:29:00|11381.96|11381.96|11380.88|11380.88|11382.2|11382.2|11380.88|11380.88|0
1644330550000|2022-02-08 14:29:10|11381.04|11381.04|11382.17|11382.17|11382.17|11382.17|11381.04|11381.04|0
1644330560000|2022-02-08 14:29:20|11383.15|11383.15|11382.17|11382.17|11383.15|11383.15|11382.17|11382.17|0
1644330580000|2022-02-08 14:29:40|11381.75|11381.75|11381.75|11381.75|11381.75|11381.75|11381.49|11381.49|0
1644330600000|2022-02-08 14:30:00|11380.56|11380.56|11379.5|11379.5|11380.56|11380.56|11379.43|11379.43|0
1644330610000|2022-02-08 14:30:10|11380.69|11380.69|11381.88|11381.88|11381.88|11381.88|11380.69|11380.69|0
1644330620000|2022-02-08 14:30:20|11382.86|11382.86|11382.64|11382.64|11382.86|11382.86|11382.64|11382.64|0
1644330630000|2022-02-08 14:30:30|11382.99|11382.99|11383.22|11383.22|11383.22|11383.22|11382.99|11382.99|0
1644330640000|2022-02-08 14:30:40|11383.72|11383.72|11384.88|11384.88|11384.88|11384.88|11383.72|11383.72|0
1644330650000|2022-02-08 14:30:50|11385.08|11385.08|11385.31|11385.31|11385.31|11385.31|11384.92|11384.92|0
1644330660000|2022-02-08 14:31:00|11385.44|11385.44|11385.44|11385.44|11385.44|11385.44|11385.44|11385.44|0
1644330670000|2022-02-08 14:31:10|11385.56|11385.56|11385.56|11385.56|11385.56|11385.56|11385.56|11385.56|0
1644330680000|2022-02-08 14:31:20|11385.62|11385.62|11385.46|11385.46|11385.62|11385.62|11385.46|11385.46|0
1644330690000|2022-02-08 14:31:30|11385.3|11385.3|11385.36|11385.36|11385.51|11385.51|11385.3|11385.3|0
1644330700000|2022-02-08 14:31:40|11385.38|11385.38|11386.03|11386.03|11386.03|11386.03|11385.38|11385.38|0
1644330710000|2022-02-08 14:31:50|11385.82|11385.82|11385.47|11385.47|11385.82|11385.82|11385.47|11385.47|0
1644330720000|2022-02-08 14:32:00|11385.52|11385.52|11385.59|11385.59|11385.59|11385.59|11385.52|11385.52|0
1644330730000|2022-02-08 14:32:10|11385.68|11385.68|11385.85|11385.85|11385.85|11385.85|11385.68|11385.68|0
1644330740000|2022-02-08 14:32:20|11385.45|11385.45|11381.76|11381.76|11385.45|11385.45|11381.76|11381.76|0
1644330750000|2022-02-08 14:32:30|11381.5|11381.5|11381.5|11381.5|11381.5|11381.5|11381.5|11381.5|0
1644330760000|2022-02-08 14:32:40|11381.1|11381.1|11380.86|11380.86|11381.1|11381.1|11380.86|11380.86|0
1644330770000|2022-02-08 14:32:50|11380.91|11380.91|11380.4|11380.4|11380.91|11380.91|11380.4|11380.4|0
1644330790000|2022-02-08 14:33:10|11380.8|11380.8|11381.78|11381.78|11381.78|11381.78|11380.8|11380.8|0
1644330800000|2022-02-08 14:33:20|11382.97|11382.97|11384.55|11384.55|11384.55|11384.55|11382.97|11382.97|0
1644330810000|2022-02-08 14:33:30|11385.24|11385.24|11385.24|11385.24|11385.24|11385.24|11385.24|11385.24|0
1644330830000|2022-02-08 14:33:50|11384.06|11384.06|11383.71|11383.71|11384.06|11384.06|11383.71|11383.71|0
1644330850000|2022-02-08 14:34:10|11382.53|11382.53|11382.53|11382.53|11382.53|11382.53|11382.53|11382.53|0
1644330860000|2022-02-08 14:34:20|11382.1|11382.1|11378.83|11378.83|11382.32|11382.32|11378.83|11378.83|0
1644330870000|2022-02-08 14:34:30|11378.7|11378.7|11373.83|11373.83|11378.7|11378.7|11373.83|11373.83|0
1644330880000|2022-02-08 14:34:40|11373.71|11373.71|11373.22|11373.22|11373.71|11373.71|11373.15|11373.15|0
1644330890000|2022-02-08 14:34:50|11373.1|11373.1|11375.27|11375.27|11375.27|11375.27|11373.1|11373.1|0
1644330900000|2022-02-08 14:35:00|11375.42|11375.42|11376.24|11376.24|11376.24|11376.24|11374.79|11374.79|0
1644330910000|2022-02-08 14:35:10|11377.22|11377.22|11378.81|11378.81|11378.81|11378.81|11377.22|11377.22|0
1644330920000|2022-02-08 14:35:20|11379.79|11379.79|11380.97|11380.97|11380.97|11380.97|11379.79|11379.79|0
1644330930000|2022-02-08 14:35:30|11381.32|11381.32|11381.58|11381.58|11381.58|11381.58|11381.32|11381.32|0
1644330940000|2022-02-08 14:35:40|11380.6|11380.6|11380.6|11380.6|11380.6|11380.6|11380.6|11380.6|0
1644330950000|2022-02-08 14:35:50|11380.42|11380.42|11378.38|11378.38|11380.42|11380.42|11378.38|11378.38|0
1644330960000|2022-02-08 14:36:00|11379.36|11379.36|11381.38|11381.38|11381.53|11381.53|11379.36|11379.36|0
1644330970000|2022-02-08 14:36:10|11381.62|11381.62|11384.76|11384.76|11384.76|11384.76|11381.62|11381.62|0
1644330980000|2022-02-08 14:36:20|11384.56|11384.56|11384.88|11384.88|11384.88|11384.88|11384.56|11384.56|0
1644330990000|2022-02-08 14:36:30|11384.47|11384.47|11384.47|11384.47|11384.47|11384.47|11384.35|11384.35|0
1644331010000|2022-02-08 14:36:50|11384.55|11384.55|11384.55|11384.55|11384.55|11384.55|11384.55|11384.55|0
1644331020000|2022-02-08 14:37:00|11384.95|11384.95|11386.9|11386.9|11386.9|11386.9|11384.95|11384.95|0
1644331030000|2022-02-08 14:37:10|11387.88|11387.88|11387.76|11387.76|11387.88|11387.88|11387.76|11387.76|0
1644331040000|2022-02-08 14:37:20|11387.37|11387.37|11388.28|11388.28|11388.28|11388.28|11387.37|11387.37|0
1644331050000|2022-02-08 14:37:30|11388.52|11388.52|11388.73|11388.73|11388.73|11388.73|11388.52|11388.52|0
1644331060000|2022-02-08 14:37:40|11387.35|11387.35|11383.02|11383.02|11387.35|11387.35|11383.02|11383.02|0
1644331070000|2022-02-08 14:37:50|11382.67|11382.67|11382.83|11382.83|11382.83|11382.83|11382.67|11382.67|0
1644331080000|2022-02-08 14:38:00|11384.01|11384.01|11384.13|11384.13|11384.13|11384.13|11384.01|11384.01|0
1644331090000|2022-02-08 14:38:10|11384.38|11384.38|11384.38|11384.38|11384.38|11384.38|11384.38|11384.38|0
1644331110000|2022-02-08 14:38:30|11384.16|11384.16|11384.16|11384.16|11384.16|11384.16|11384.16|11384.16|0
1644331130000|2022-02-08 14:38:50|11385.35|11385.35|11386.78|11386.78|11387.18|11387.18|11385.35|11385.35|0
1644331140000|2022-02-08 14:39:00|11386.74|11386.74|11386.96|11386.96|11386.96|11386.96|11386.74|11386.74|0
1644331150000|2022-02-08 14:39:10|11386.56|11386.56|11388.08|11388.08|11388.08|11388.08|11386.56|11386.56|0
1644331160000|2022-02-08 14:39:20|11388.34|11388.34|11388.34|11388.34|11388.6|11388.6|11388.34|11388.34|0
1644331170000|2022-02-08 14:39:30|11388.8|11388.8|11388.54|11388.54|11388.8|11388.8|11388.49|11388.49|0
1644331190000|2022-02-08 14:39:50|11388.14|11388.14|11388.14|11388.14|11388.14|11388.14|11388.14|11388.14|0
1644331200000|2022-02-08 14:40:00|11388.36|11388.36|11388.46|11388.46|11388.46|11388.46|11388.36|11388.36|0
1644331210000|2022-02-08 14:40:10|11386.09|11386.09|11386.09|11386.09|11386.09|11386.09|11386.09|11386.09|0
1644331220000|2022-02-08 14:40:20|11385.83|11385.83|11386.34|11386.34|11386.81|11386.81|11385.83|11385.83|0
1644331230000|2022-02-08 14:40:30|11386.22|11386.22|11381.96|11381.96|11386.22|11386.22|11381.96|11381.96|0
1644331240000|2022-02-08 14:40:40|11381.84|11381.84|11381.42|11381.42|11381.84|11381.84|11381.42|11381.42|0
1644331250000|2022-02-08 14:40:50|11381.3|11381.3|11379.36|11379.36|11381.3|11381.3|11379.36|11379.36|0
1644331260000|2022-02-08 14:41:00|11380.54|11380.54|11382.07|11382.07|11382.07|11382.07|11380.54|11380.54|0
1644331270000|2022-02-08 14:41:10|11382.19|11382.19|11382.84|11382.84|11383.11|11383.11|11382.19|11382.19|0
1644331280000|2022-02-08 14:41:20|11384.22|11384.22|11389.18|11389.18|11389.22|11389.22|11384.22|11384.22|0
1644331290000|2022-02-08 14:41:30|11389.39|11389.39|11388.84|11388.84|11389.39|11389.39|11388.63|11388.63|0
1644331300000|2022-02-08 14:41:40|11387.52|11387.52|11387.52|11387.52|11387.73|11387.73|11387.52|11387.52|0
1644331310000|2022-02-08 14:41:50|11387.64|11387.64|11382.85|11382.85|11387.64|11387.64|11382.85|11382.85|0
1644331320000|2022-02-08 14:42:00|11382.97|11382.97|11382.97|11382.97|11382.97|11382.97|11382.97|11382.97|0
1644331340000|2022-02-08 14:42:20|11383.18|11383.18|11383.61|11383.61|11383.61|11383.61|11383.18|11383.18|0
1644331350000|2022-02-08 14:42:30|11383.26|11383.26|11383.26|11383.26|11383.26|11383.26|11383.26|11383.26|0
1644331370000|2022-02-08 14:42:50|11382.83|11382.83|11382.83|11382.83|11382.83|11382.83|11382.83|11382.83|0
1644331380000|2022-02-08 14:43:00|11382.91|11382.91|11384.04|11384.04|11384.3|11384.3|11382.91|11382.91|0
1644331390000|2022-02-08 14:43:10|11384.17|11384.17|11384.17|11384.17|11384.17|11384.17|11384.17|11384.17|0
1644331410000|2022-02-08 14:43:30|11385.15|11385.15|11384.9|11384.9|11385.15|11385.15|11384.77|11384.77|0
1644331420000|2022-02-08 14:43:40|11384.8|11384.8|11384.06|11384.06|11384.8|11384.8|11384.06|11384.06|0
1644331430000|2022-02-08 14:43:50|11381.69|11381.69|11379.58|11379.58|11381.69|11381.69|11379.58|11379.58|0
1644331440000|2022-02-08 14:44:00|11379.37|11379.37|11380.56|11380.56|11380.56|11380.56|11379.37|11379.37|0
1644331450000|2022-02-08 14:44:10|11380.16|11380.16|11378.5|11378.5|11380.16|11380.16|11378.5|11378.5|0
1644331470000|2022-02-08 14:44:30|11378.38|11378.38|11378.38|11378.38|11378.38|11378.38|11378.38|11378.38|0
1644331500000|2022-02-08 14:45:00|11378.61|11378.61|11379.24|11379.24|11379.24|11379.24|11378.61|11378.61|0
1644331510000|2022-02-08 14:45:10|11380.22|11380.22|11378.7|11378.7|11380.56|11380.56|11378.53|11378.53|0
1644331520000|2022-02-08 14:45:20|11379.89|11379.89|11378.7|11378.7|11379.89|11379.89|11378.7|11378.7|0
1644331530000|2022-02-08 14:45:30|11377.72|11377.72|11375.42|11375.42|11377.72|11377.72|11375.42|11375.42|0
1644331540000|2022-02-08 14:45:40|11375.02|11375.02|11374.05|11374.05|11375.02|11375.02|11373.63|11373.63|0
1644331550000|2022-02-08 14:45:50|11373.84|11373.84|11370.04|11370.04|11373.84|11373.84|11370.04|11370.04|0
1644331560000|2022-02-08 14:46:00|11369.97|11369.97|11368.71|11368.71|11369.97|11369.97|11368.71|11368.71|0
1644331570000|2022-02-08 14:46:10|11368.58|11368.58|11368.58|11368.58|11368.58|11368.58|11368.58|11368.58|0
1644331580000|2022-02-08 14:46:20|11368.83|11368.83|11368.83|11368.83|11368.83|11368.83|11368.83|11368.83|0
1644331600000|2022-02-08 14:46:40|11367.85|11367.85|11367.85|11367.85|11367.85|11367.85|11367.85|11367.85|0
1644331610000|2022-02-08 14:46:50|11368.83|11368.83|11372.68|11372.68|11372.68|11372.68|11368.83|11368.83|0
1644331620000|2022-02-08 14:47:00|11373.28|11373.28|11377.05|11377.05|11378.43|11378.43|11373.28|11373.28|0
1644331630000|2022-02-08 14:47:10|11377.25|11377.25|11375.88|11375.88|11377.25|11377.25|11375.88|11375.88|0
1644331640000|2022-02-08 14:47:20|11377.06|11377.06|11377.18|11377.18|11377.18|11377.18|11377.06|11377.06|0
1644331650000|2022-02-08 14:47:30|11376|11376|11376|11376|11376|11376|11376|11376|0
1644331660000|2022-02-08 14:47:40|11375.79|11375.79|11374.04|11374.04|11375.79|11375.79|11374.04|11374.04|0
1644331670000|2022-02-08 14:47:50|11373.83|11373.83|11373.83|11373.83|11373.83|11373.83|11373.83|11373.83|0
1644331680000|2022-02-08 14:48:00|11372.65|11372.65|11371.9|11371.9|11372.65|11372.65|11371.9|11371.9|0
1644331690000|2022-02-08 14:48:10|11371.64|11371.64|11371.73|11371.73|11371.73|11371.73|11371.52|11371.52|0
1644331700000|2022-02-08 14:48:20|11371.61|11371.61|11371.61|11371.61|11371.61|11371.61|11371.61|11371.61|0
1644331710000|2022-02-08 14:48:30|11371.81|11371.81|11371.63|11371.63|11371.81|11371.81|11371.63|11371.63|0
1644331720000|2022-02-08 14:48:40|11373.59|11373.59|11372.82|11372.82|11373.59|11373.59|11371.63|11371.63|0
1644331730000|2022-02-08 14:48:50|11372.61|11372.61|11372.62|11372.62|11372.62|11372.62|11372.4|11372.4|0
1644331750000|2022-02-08 14:49:10|11372.83|11372.83|11371.64|11371.64|11372.83|11372.83|11371.64|11371.64|0
1644331760000|2022-02-08 14:49:20|11371.24|11371.24|11371.24|11371.24|11371.24|11371.24|11371.24|11371.24|0
1644331770000|2022-02-08 14:49:30|11370.06|11370.06|11363.99|11363.99|11370.06|11370.06|11363.99|11363.99|0
1644331790000|2022-02-08 14:49:50|11364.33|11364.33|11364.33|11364.33|11364.33|11364.33|11364.33|11364.33|0
1644331800000|2022-02-08 14:50:00|11364.68|11364.68|11364.68|11364.68|11364.68|11364.68|11364.68|11364.68|0
1644331810000|2022-02-08 14:50:10|11364.56|11364.56|11364.35|11364.35|11364.68|11364.68|11364.35|11364.35|0
1644331820000|2022-02-08 14:50:20|11364.11|11364.11|11365.03|11365.03|11365.03|11365.03|11363.66|11363.66|0
1644331830000|2022-02-08 14:50:30|11364.71|11364.71|11364.08|11364.08|11365.51|11365.51|11364.08|11364.08|0
1644331840000|2022-02-08 14:50:40|11362.12|11362.12|11362.12|11362.12|11362.12|11362.12|11362.12|11362.12|0
1644331860000|2022-02-08 14:51:00|11361.97|11361.97|11360.99|11360.99|11361.97|11361.97|11360.99|11360.99|0
1644331870000|2022-02-08 14:51:10|11360.57|11360.57|11360.57|11360.57|11360.57|11360.57|11360.57|11360.57|0
1644331880000|2022-02-08 14:51:20|11360.78|11360.78|11364.28|11364.28|11364.28|11364.28|11360.78|11360.78|0
1644331890000|2022-02-08 14:51:30|11364.54|11364.54|11364.17|11364.17|11365.15|11365.15|11364.17|11364.17|0
1644331900000|2022-02-08 14:51:40|11363.91|11363.91|11364.73|11364.73|11364.73|11364.73|11363.91|11363.91|0
1644331910000|2022-02-08 14:51:50|11365.43|11365.43|11365.82|11365.82|11365.82|11365.82|11365.43|11365.43|0
1644331920000|2022-02-08 14:52:00|11365.41|11365.41|11365.75|11365.75|11366.49|11366.49|11365.41|11365.41|0
1644331930000|2022-02-08 14:52:10|11365.8|11365.8|11366.01|11366.01|11366.99|11366.99|11365.8|11365.8|0
1644331950000|2022-02-08 14:52:30|11365.03|11365.03|11364.82|11364.82|11365.03|11365.03|11364.82|11364.82|0
1644331960000|2022-02-08 14:52:40|11364.87|11364.87|11364.87|11364.87|11364.87|11364.87|11364.87|11364.87|0
1644331970000|2022-02-08 14:52:50|11365.27|11365.27|11365.67|11365.67|11365.67|11365.67|11365.27|11365.27|0
1644331980000|2022-02-08 14:53:00|11366.07|11366.07|11365.67|11365.67|11366.47|11366.47|11365.67|11365.67|0
1644331990000|2022-02-08 14:53:10|11365.27|11365.27|11368.46|11368.46|11368.46|11368.46|11365.27|11365.27|0
1644332000000|2022-02-08 14:53:20|11366.5|11366.5|11367.35|11367.35|11367.35|11367.35|11366.5|11366.5|0
1644332010000|2022-02-08 14:53:30|11369.31|11369.31|11367.35|11367.35|11369.31|11369.31|11367.35|11367.35|0
1644332020000|2022-02-08 14:53:40|11368.33|11368.33|11368.74|11368.74|11368.74|11368.74|11368.33|11368.33|0
1644332030000|2022-02-08 14:53:50|11369.25|11369.25|11369.46|11369.46|11369.46|11369.46|11369.25|11369.25|0
1644332040000|2022-02-08 14:54:00|11369.34|11369.34|11369.34|11369.34|11369.34|11369.34|11369.34|11369.34|0
1644332050000|2022-02-08 14:54:10|11369.35|11369.35|11369.17|11369.17|11369.57|11369.57|11369.05|11369.05|0
1644332060000|2022-02-08 14:54:20|11370.15|11370.15|11370.7|11370.7|11370.7|11370.7|11370.15|11370.15|0
1644332070000|2022-02-08 14:54:30|11370.49|11370.49|11371.47|11371.47|11371.63|11371.63|11370.49|11370.49|0
1644332080000|2022-02-08 14:54:40|11371.35|11371.35|11370.14|11370.14|11372.1|11372.1|11370.01|11370.01|0
1644332090000|2022-02-08 14:54:50|11371.12|11371.12|11371.46|11371.46|11371.46|11371.46|11371.12|11371.12|0
1644332100000|2022-02-08 14:55:00|11370.48|11370.48|11371.79|11371.79|11371.79|11371.79|11370.48|11370.48|0
1644332110000|2022-02-08 14:55:10|11369.43|11369.43|11368.54|11368.54|11369.43|11369.43|11368.03|11368.03|0
1644332120000|2022-02-08 14:55:20|11368.3|11368.3|11369.28|11369.28|11369.28|11369.28|11368.3|11368.3|0
1644332130000|2022-02-08 14:55:30|11369.16|11369.16|11368.99|11368.99|11369.16|11369.16|11368.99|11368.99|0
1644332140000|2022-02-08 14:55:40|11368.86|11368.86|11370.01|11370.01|11370.01|11370.01|11368.86|11368.86|0
1644332150000|2022-02-08 14:55:50|11370.99|11370.99|11371.86|11371.86|11373.68|11373.68|11370.99|11370.99|0
1644332160000|2022-02-08 14:56:00|11370.88|11370.88|11370.68|11370.68|11371.86|11371.86|11370.68|11370.68|0
1644332170000|2022-02-08 14:56:10|11370.84|11370.84|11374.72|11374.72|11374.72|11374.72|11370.84|11370.84|0
1644332180000|2022-02-08 14:56:20|11373.53|11373.53|11371.45|11371.45|11373.53|11373.53|11371.45|11371.45|0
1644332190000|2022-02-08 14:56:30|11371.66|11371.66|11372.92|11372.92|11373.13|11373.13|11371.66|11371.66|0
1644332200000|2022-02-08 14:56:40|11373.9|11373.9|11381.18|11381.18|11381.18|11381.18|11373.9|11373.9|0
1644332210000|2022-02-08 14:56:50|11381.42|11381.42|11381.63|11381.63|11381.63|11381.63|11381.42|11381.42|0
1644332220000|2022-02-08 14:57:00|11380.65|11380.65|11380.49|11380.49|11380.74|11380.74|11380.37|11380.37|0
1644332230000|2022-02-08 14:57:10|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|0
1644332240000|2022-02-08 14:57:20|11378.53|11378.53|11379.46|11379.46|11379.46|11379.46|11378.45|11378.45|0
1644332250000|2022-02-08 14:57:30|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|0
1644332260000|2022-02-08 14:57:40|11379.08|11379.08|11379.08|11379.08|11379.08|11379.08|11379.08|11379.08|0
1644332290000|2022-02-08 14:58:10|11380.06|11380.06|11377.86|11377.86|11380.06|11380.06|11377.86|11377.86|0
1644332300000|2022-02-08 14:58:20|11377.31|11377.31|11377.22|11377.22|11377.31|11377.31|11377.22|11377.22|0
1644332320000|2022-02-08 14:58:40|11377.1|11377.1|11377.1|11377.1|11377.1|11377.1|11377.1|11377.1|0
1644332330000|2022-02-08 14:58:50|11376.7|11376.7|11376.7|11376.7|11376.7|11376.7|11376.7|11376.7|0
1644332340000|2022-02-08 14:59:00|11375.72|11375.72|11378.5|11378.5|11378.66|11378.66|11375.72|11375.72|0
1644332350000|2022-02-08 14:59:10|11378|11378|11375.92|11375.92|11378|11378|11375.92|11375.92|0
1644332360000|2022-02-08 14:59:20|11376.9|11376.9|11374.94|11374.94|11376.9|11376.9|11374.94|11374.94|0
1644332370000|2022-02-08 14:59:30|11375.11|11375.11|11371.45|11371.45|11375.11|11375.11|11371.45|11371.45|0
1644332390000|2022-02-08 14:59:50|11371.33|11371.33|11370.14|11370.14|11371.33|11371.33|11370.14|11370.14|0
1644332400000|2022-02-08 15:00:00|11370.02|11370.02|11368.86|11368.86|11370.02|11370.02|11368.74|11368.74|0
1644332410000|2022-02-08 15:00:10|11368.74|11368.74|11369.93|11369.93|11369.93|11369.93|11368.74|11368.74|0
1644332420000|2022-02-08 15:00:20|11369.52|11369.52|11369.17|11369.17|11369.52|11369.52|11369.17|11369.17|0
1644332440000|2022-02-08 15:00:40|11369.05|11369.05|11369.19|11369.19|11369.19|11369.19|11368.5|11368.5|0
1644332450000|2022-02-08 15:00:50|11368.98|11368.98|11368.81|11368.81|11368.98|11368.98|11368.81|11368.81|0
1644332460000|2022-02-08 15:01:00|11367.63|11367.63|11365.41|11365.41|11367.63|11367.63|11365.41|11365.41|0
1644332470000|2022-02-08 15:01:10|11365.24|11365.24|11364.04|11364.04|11365.24|11365.24|11363.83|11363.83|0
1644332480000|2022-02-08 15:01:20|11363.65|11363.65|11362.3|11362.3|11363.65|11363.65|11362.3|11362.3|0
1644332490000|2022-02-08 15:01:30|11362.18|11362.18|11363.16|11363.16|11363.16|11363.16|11362.18|11362.18|0
1644332500000|2022-02-08 15:01:40|11363.39|11363.39|11363.12|11363.12|11363.39|11363.39|11363.12|11363.12|0
1644332510000|2022-02-08 15:01:50|11362.49|11362.49|11362.61|11362.61|11362.61|11362.61|11362.49|11362.49|0
1644332520000|2022-02-08 15:02:00|11362.4|11362.4|11364.94|11364.94|11364.94|11364.94|11362.4|11362.4|0
1644332530000|2022-02-08 15:02:10|11364.74|11364.74|11366.44|11366.44|11366.44|11366.44|11364.74|11364.74|0
1644332540000|2022-02-08 15:02:20|11368.4|11368.4|11367.84|11367.84|11368.61|11368.61|11367.63|11367.63|0
1644332550000|2022-02-08 15:02:30|11367.63|11367.63|11368.11|11368.11|11368.11|11368.11|11367.42|11367.42|0
1644332560000|2022-02-08 15:02:40|11368.03|11368.03|11368.03|11368.03|11368.03|11368.03|11368.03|11368.03|0
1644332570000|2022-02-08 15:02:50|11368.43|11368.43|11368.43|11368.43|11368.43|11368.43|11368.43|11368.43|0
1644332580000|2022-02-08 15:03:00|11369.41|11369.41|11369.52|11369.52|11369.69|11369.69|11369.41|11369.41|0
1644332590000|2022-02-08 15:03:10|11370.02|11370.02|11370.02|11370.02|11370.02|11370.02|11370.02|11370.02|0
1644332620000|2022-02-08 15:03:40|11371|11371|11371|11371|11371.21|11371.21|11371|11371|0
1644332630000|2022-02-08 15:03:50|11370.74|11370.74|11370.74|11370.74|11370.74|11370.74|11370.74|11370.74|0
1644332640000|2022-02-08 15:04:00|11369.76|11369.76|11369.64|11369.64|11369.76|11369.76|11369.64|11369.64|0
1644332650000|2022-02-08 15:04:10|11369.76|11369.76|11369.93|11369.93|11369.93|11369.93|11369.76|11369.76|0
1644332660000|2022-02-08 15:04:20|11370.1|11370.1|11370.44|11370.44|11370.44|11370.44|11370.1|11370.1|0
1644332680000|2022-02-08 15:04:40|11370.79|11370.79|11371.59|11371.59|11371.59|11371.59|11370.79|11370.79|0
1644332690000|2022-02-08 15:04:50|11371.98|11371.98|11372.78|11372.78|11372.78|11372.78|11371.98|11371.98|0
1644332700000|2022-02-08 15:05:00|11372.43|11372.43|11372.43|11372.43|11372.43|11372.43|11372.43|11372.43|0
1644332710000|2022-02-08 15:05:10|11372.83|11372.83|11372.83|11372.83|11372.83|11372.83|11372.83|11372.83|0
1644332730000|2022-02-08 15:05:30|11372.78|11372.78|11372.78|11372.78|11372.78|11372.78|11372.78|11372.78|0
1644332740000|2022-02-08 15:05:40|11373.97|11373.97|11375.17|11375.17|11375.17|11375.17|11373.85|11373.85|0
1644332750000|2022-02-08 15:05:50|11375.29|11375.29|11380.57|11380.57|11380.57|11380.57|11375.29|11375.29|0
1644332760000|2022-02-08 15:06:00|11380.7|11380.7|11380.7|11380.7|11380.7|11380.7|11380.7|11380.7|0
1644332770000|2022-02-08 15:06:10|11380.58|11380.58|11380.58|11380.58|11380.58|11380.58|11380.58|11380.58|0
1644332790000|2022-02-08 15:06:30|11380.75|11380.75|11383.93|11383.93|11384.04|11384.04|11380.75|11380.75|0
1644332800000|2022-02-08 15:06:40|11381.98|11381.98|11382.22|11382.22|11382.22|11382.22|11381.98|11381.98|0
1644332810000|2022-02-08 15:06:50|11383.2|11383.2|11386.93|11386.93|11387.15|11387.15|11383.2|11383.2|0
1644332820000|2022-02-08 15:07:00|11385.95|11385.95|11386.41|11386.41|11386.47|11386.47|11385.95|11385.95|0
1644332830000|2022-02-08 15:07:10|11386.01|11386.01|11386.36|11386.36|11386.36|11386.36|11385.96|11385.96|0
1644332840000|2022-02-08 15:07:20|11385.67|11385.67|11385.67|11385.67|11385.67|11385.67|11385.67|11385.67|0
1644332850000|2022-02-08 15:07:30|11386.01|11386.01|11386.36|11386.36|11386.36|11386.36|11386.01|11386.01|0
1644332870000|2022-02-08 15:07:50|11386.56|11386.56|11387.06|11387.06|11387.06|11387.06|11386.56|11386.56|0
1644332880000|2022-02-08 15:08:00|11386.85|11386.85|11386.64|11386.64|11386.85|11386.85|11386.64|11386.64|0
1644332890000|2022-02-08 15:08:10|11387.62|11387.62|11386.43|11386.43|11387.62|11387.62|11386.43|11386.43|0
1644332900000|2022-02-08 15:08:20|11386.55|11386.55|11386.55|11386.55|11386.55|11386.55|11386.55|11386.55|0
1644332920000|2022-02-08 15:08:40|11386.34|11386.34|11384.3|11384.3|11386.34|11386.34|11384.3|11384.3|0
1644332930000|2022-02-08 15:08:50|11383.32|11383.32|11383.32|11383.32|11383.32|11383.32|11383.32|11383.32|0
1644332940000|2022-02-08 15:09:00|11382.9|11382.9|11382.9|11382.9|11382.9|11382.9|11382.9|11382.9|0
1644332950000|2022-02-08 15:09:10|11382.69|11382.69|11383.67|11383.67|11383.67|11383.67|11382.69|11382.69|0
1644332960000|2022-02-08 15:09:20|11384.65|11384.65|11386.81|11386.81|11386.81|11386.81|11383.67|11383.67|0
1644332970000|2022-02-08 15:09:30|11384.65|11384.65|11383.67|11383.67|11384.65|11384.65|11383.67|11383.67|0
1644332990000|2022-02-08 15:09:50|11383.9|11383.9|11383.9|11383.9|11383.9|11383.9|11383.9|11383.9|0
1644333000000|2022-02-08 15:10:00|11384.37|11384.37|11386.54|11386.54|11386.54|11386.54|11384.37|11384.37|0
1644333010000|2022-02-08 15:10:10|11386.66|11386.66|11386.66|11386.66|11386.66|11386.66|11386.66|11386.66|0
1644333020000|2022-02-08 15:10:20|11387.16|11387.16|11387.16|11387.16|11387.16|11387.16|11387.16|11387.16|0
1644333040000|2022-02-08 15:10:40|11386.95|11386.95|11386.95|11386.95|11386.95|11386.95|11386.95|11386.95|0
1644333060000|2022-02-08 15:11:00|11386.45|11386.45|11385.28|11385.28|11386.45|11386.45|11385.28|11385.28|0
1644333070000|2022-02-08 15:11:10|11385.12|11385.12|11385.12|11385.12|11385.12|11385.12|11385.12|11385.12|0
1644333090000|2022-02-08 15:11:30|11384.97|11384.97|11390.41|11390.41|11390.41|11390.41|11384.97|11384.97|0
1644333100000|2022-02-08 15:11:40|11391.39|11391.39|11393.83|11393.83|11393.83|11393.83|11391.39|11391.39|0
1644333120000|2022-02-08 15:12:00|11390.9|11390.9|11386.59|11386.59|11390.9|11390.9|11386.59|11386.59|0
1644333130000|2022-02-08 15:12:10|11386.38|11386.38|11386.38|11386.38|11386.38|11386.38|11386.38|11386.38|0
1644333140000|2022-02-08 15:12:20|11386.78|11386.78|11384.77|11384.77|11386.78|11386.78|11384.77|11384.77|0
1644333150000|2022-02-08 15:12:30|11384.56|11384.56|11384.35|11384.35|11384.56|11384.56|11383.37|11383.37|0
1644333160000|2022-02-08 15:12:40|11383.37|11383.37|11383.16|11383.16|11383.37|11383.37|11383.16|11383.16|0
1644333170000|2022-02-08 15:12:50|11383.28|11383.28|11383.04|11383.04|11383.28|11383.28|11383.04|11383.04|0
1644333180000|2022-02-08 15:13:00|11382.83|11382.83|11382.83|11382.83|11382.83|11382.83|11382.83|11382.83|0
1644333200000|2022-02-08 15:13:20|11383.07|11383.07|11383.07|11383.07|11383.07|11383.07|11383.07|11383.07|0
1644333210000|2022-02-08 15:13:30|11382.84|11382.84|11384.99|11384.99|11384.99|11384.99|11382.69|11382.69|0
1644333220000|2022-02-08 15:13:40|11385.16|11385.16|11385.16|11385.16|11385.16|11385.16|11385.16|11385.16|0
1644333230000|2022-02-08 15:13:50|11385.79|11385.79|11386.19|11386.19|11386.19|11386.19|11385.79|11385.79|0
1644333240000|2022-02-08 15:14:00|11387.37|11387.37|11385.97|11385.97|11387.37|11387.37|11385.97|11385.97|0
1644333250000|2022-02-08 15:14:10|11387.16|11387.16|11388.34|11388.34|11389.53|11389.53|11387.16|11387.16|0
1644333260000|2022-02-08 15:14:20|11388.13|11388.13|11388.13|11388.13|11388.13|11388.13|11388.13|11388.13|0
1644333270000|2022-02-08 15:14:30|11387.15|11387.15|11385.57|11385.57|11387.15|11387.15|11385.57|11385.57|0
1644333280000|2022-02-08 15:14:40|11385.36|11385.36|11386.86|11386.86|11386.86|11386.86|11385.36|11385.36|0
1644333290000|2022-02-08 15:14:50|11387.13|11387.13|11387.39|11387.39|11387.39|11387.39|11387.13|11387.13|0
1644333300000|2022-02-08 15:15:00|11387.09|11387.09|11390.22|11390.22|11390.22|11390.22|11387.09|11387.09|0
1644333310000|2022-02-08 15:15:10|11389.88|11389.88|11389.29|11389.29|11389.88|11389.88|11389.29|11389.29|0
1644333320000|2022-02-08 15:15:20|11389.19|11389.19|11389.19|11389.19|11389.19|11389.19|11389.19|11389.19|0
1644333340000|2022-02-08 15:15:40|11389.24|11389.24|11389.24|11389.24|11389.24|11389.24|11389.24|11389.24|0
1644333350000|2022-02-08 15:15:50|11388.89|11388.89|11388.89|11388.89|11388.89|11388.89|11388.89|11388.89|0
1644333360000|2022-02-08 15:16:00|11388.49|11388.49|11388.49|11388.49|11388.49|11388.49|11388.49|11388.49|0
1644333380000|2022-02-08 15:16:20|11389.47|11389.47|11390.66|11390.66|11390.66|11390.66|11389.47|11389.47|0
1644333390000|2022-02-08 15:16:30|11391.64|11391.64|11388.29|11388.29|11391.64|11391.64|11388.29|11388.29|0
1644333400000|2022-02-08 15:16:40|11387.31|11387.31|11389.85|11389.85|11389.85|11389.85|11386.91|11386.91|0
1644333410000|2022-02-08 15:16:50|11391.03|11391.03|11390.91|11390.91|11391.03|11391.03|11390.91|11390.91|0
1644333420000|2022-02-08 15:17:00|11389.93|11389.93|11389.93|11389.93|11390.05|11390.05|11389.93|11389.93|0
1644333430000|2022-02-08 15:17:10|11390.14|11390.14|11389.56|11389.56|11390.14|11390.14|11389.17|11389.17|0
1644333440000|2022-02-08 15:17:20|11389.69|11389.69|11391.06|11391.06|11391.27|11391.27|11389.56|11389.56|0
1644333450000|2022-02-08 15:17:30|11391.22|11391.22|11391.98|11391.98|11391.98|11391.98|11391.22|11391.22|0
1644333460000|2022-02-08 15:17:40|11393.17|11393.17|11391.01|11391.01|11393.17|11393.17|11390.8|11390.8|0
1644333470000|2022-02-08 15:17:50|11391.41|11391.41|11389.34|11389.34|11391.41|11391.41|11388.15|11388.15|0
1644333480000|2022-02-08 15:18:00|11389.46|11389.46|11389.46|11389.46|11389.46|11389.46|11389.46|11389.46|0
1644333490000|2022-02-08 15:18:10|11390.1|11390.1|11390.1|11390.1|11390.1|11390.1|11390.1|11390.1|0
1644333500000|2022-02-08 15:18:20|11390.31|11390.31|11390.31|11390.31|11390.31|11390.31|11390.31|11390.31|0
1644333520000|2022-02-08 15:18:40|11390.55|11390.55|11391.27|11391.27|11391.27|11391.27|11390.55|11390.55|0
1644333530000|2022-02-08 15:18:50|11391.37|11391.37|11391.11|11391.11|11391.37|11391.37|11391.11|11391.11|0
1644333540000|2022-02-08 15:19:00|11392.29|11392.29|11392.64|11392.64|11392.8|11392.8|11392.29|11392.29|0
1644333550000|2022-02-08 15:19:10|11392.24|11392.24|11387.68|11387.68|11392.24|11392.24|11387.68|11387.68|0
1644333560000|2022-02-08 15:19:20|11387.34|11387.34|11387.28|11387.28|11388.52|11388.52|11387.28|11387.28|0
1644333570000|2022-02-08 15:19:30|11388.47|11388.47|11388.06|11388.06|11388.47|11388.47|11387.08|11387.08|0
1644333580000|2022-02-08 15:19:40|11387.64|11387.64|11386.23|11386.23|11387.64|11387.64|11386.23|11386.23|0
1644333590000|2022-02-08 15:19:50|11386.57|11386.57|11386.57|11386.57|11386.57|11386.57|11386.57|11386.57|0
1644333600000|2022-02-08 15:20:00|11387.55|11387.55|11389.51|11389.51|11389.51|11389.51|11387.55|11387.55|0
1644333610000|2022-02-08 15:20:10|11388.53|11388.53|11389.72|11389.72|11389.72|11389.72|11388.53|11388.53|0
1644333640000|2022-02-08 15:20:40|11390.12|11390.12|11390.12|11390.12|11390.12|11390.12|11390.12|11390.12|0
1644333660000|2022-02-08 15:21:00|11389.14|11389.14|11389.14|11389.14|11389.14|11389.14|11389.14|11389.14|0
1644333670000|2022-02-08 15:21:10|11389.21|11389.21|11387.6|11387.6|11389.21|11389.21|11386.62|11386.62|0
1644333680000|2022-02-08 15:21:20|11386.97|11386.97|11388.36|11388.36|11388.36|11388.36|11386.97|11386.97|0
1644333690000|2022-02-08 15:21:30|11388.23|11388.23|11388.23|11388.23|11388.23|11388.23|11388.23|11388.23|0
1644333700000|2022-02-08 15:21:40|11388.11|11388.11|11388.62|11388.62|11388.62|11388.62|11388.11|11388.11|0
1644333710000|2022-02-08 15:21:50|11388.87|11388.87|11387.8|11387.8|11388.99|11388.99|11387.8|11387.8|0
1644333720000|2022-02-08 15:22:00|11388.06|11388.06|11387.56|11387.56|11388.06|11388.06|11387.56|11387.56|0
1644333730000|2022-02-08 15:22:10|11387.96|11387.96|11387.96|11387.96|11387.96|11387.96|11387.96|11387.96|0
1644333740000|2022-02-08 15:22:20|11388.16|11388.16|11389.81|11389.81|11389.81|11389.81|11388.16|11388.16|0
1644333750000|2022-02-08 15:22:30|11389.6|11389.6|11390|11390|11390|11390|11389.6|11389.6|0
1644333760000|2022-02-08 15:22:40|11388.81|11388.81|11388.92|11388.92|11388.92|11388.92|11388.81|11388.81|0
1644333770000|2022-02-08 15:22:50|11390.1|11390.1|11388.22|11388.22|11390.1|11390.1|11388.22|11388.22|0
1644333780000|2022-02-08 15:23:00|11388.1|11388.1|11385.67|11385.67|11388.1|11388.1|11384.96|11384.96|0
1644333790000|2022-02-08 15:23:10|11386.65|11386.65|11386.65|11386.65|11386.65|11386.65|11386.65|11386.65|0
1644333800000|2022-02-08 15:23:20|11386.86|11386.86|11386.86|11386.86|11386.86|11386.86|11386.86|11386.86|0
1644333810000|2022-02-08 15:23:30|11388.04|11388.04|11386.86|11386.86|11388.04|11388.04|11386.86|11386.86|0
1644333820000|2022-02-08 15:23:40|11387.07|11387.07|11387.07|11387.07|11387.07|11387.07|11387.07|11387.07|0
1644333830000|2022-02-08 15:23:50|11387.28|11387.28|11387.91|11387.91|11387.91|11387.91|11387.28|11387.28|0
1644333840000|2022-02-08 15:24:00|11387.71|11387.71|11388.69|11388.69|11388.69|11388.69|11387.71|11387.71|0
1644333850000|2022-02-08 15:24:10|11389.87|11389.87|11391.15|11391.15|11391.65|11391.65|11389.87|11389.87|0
1644333860000|2022-02-08 15:24:20|11391.49|11391.49|11390.38|11390.38|11391.49|11391.49|11390.38|11390.38|0
1644333870000|2022-02-08 15:24:30|11390.78|11390.78|11390.78|11390.78|11390.78|11390.78|11390.78|11390.78|0
1644333880000|2022-02-08 15:24:40|11391.76|11391.76|11391.76|11391.76|11391.76|11391.76|11391.76|11391.76|0
1644333890000|2022-02-08 15:24:50|11390.58|11390.58|11390.58|11390.58|11390.58|11390.58|11390.58|11390.58|0
1644333900000|2022-02-08 15:25:00|11390.97|11390.97|11391.37|11391.37|11391.37|11391.37|11390.97|11390.97|0
1644333920000|2022-02-08 15:25:20|11391.03|11391.03|11392.42|11392.42|11392.42|11392.42|11391.03|11391.03|0
1644333930000|2022-02-08 15:25:30|11392.64|11392.64|11393.06|11393.06|11393.06|11393.06|11392.64|11392.64|0
1644333940000|2022-02-08 15:25:40|11394.24|11394.24|11392.71|11392.71|11394.24|11394.24|11392.71|11392.71|0
1644333950000|2022-02-08 15:25:50|11393.13|11393.13|11394.93|11394.93|11394.93|11394.93|11393.13|11393.13|0
1644333960000|2022-02-08 15:26:00|11395.14|11395.14|11395.21|11395.21|11395.44|11395.44|11394.6|11394.6|0
1644333970000|2022-02-08 15:26:10|11394.02|11394.02|11391.95|11391.95|11394.02|11394.02|11391.95|11391.95|0
1644333980000|2022-02-08 15:26:20|11391.31|11391.31|11392.58|11392.58|11392.58|11392.58|11391.31|11391.31|0
1644333990000|2022-02-08 15:26:30|11391.6|11391.6|11390.54|11390.54|11391.6|11391.6|11390.42|11390.42|0
1644334000000|2022-02-08 15:26:40|11390.89|11390.89|11392.5|11392.5|11392.5|11392.5|11390.89|11390.89|0
1644334010000|2022-02-08 15:26:50|11392.33|11392.33|11392.61|11392.61|11392.61|11392.61|11392.21|11392.21|0
1644334020000|2022-02-08 15:27:00|11392.26|11392.26|11391.08|11391.08|11392.26|11392.26|11391.08|11391.08|0
1644334030000|2022-02-08 15:27:10|11389.89|11389.89|11388.95|11388.95|11389.89|11389.89|11388.95|11388.95|0
1644334040000|2022-02-08 15:27:20|11389|11389|11388.64|11388.64|11389|11389|11388.64|11388.64|0
1644334050000|2022-02-08 15:27:30|11388.99|11388.99|11388.99|11388.99|11388.99|11388.99|11388.99|11388.99|0
1644334060000|2022-02-08 15:27:40|11387.8|11387.8|11387.35|11387.35|11387.8|11387.8|11387.35|11387.35|0
1644334080000|2022-02-08 15:28:00|11388.53|11388.53|11388.53|11388.53|11388.53|11388.53|11387.84|11387.84|0
1644334090000|2022-02-08 15:28:10|11388.41|11388.41|11388.41|11388.41|11388.41|11388.41|11388.41|11388.41|0
1644334100000|2022-02-08 15:28:20|11388.57|11388.57|11388.57|11388.57|11388.57|11388.57|11388.57|11388.57|0
1644334110000|2022-02-08 15:28:30|11387.88|11387.88|11387.52|11387.52|11387.88|11387.88|11387.52|11387.52|0
1644334120000|2022-02-08 15:28:40|11386.34|11386.34|11384.63|11384.63|11386.34|11386.34|11384.63|11384.63|0
1644334130000|2022-02-08 15:28:50|11384.68|11384.68|11384.22|11384.22|11384.68|11384.68|11384.22|11384.22|0
1644334140000|2022-02-08 15:29:00|11385.19|11385.19|11385.04|11385.04|11385.19|11385.19|11385.04|11385.04|0
1644334150000|2022-02-08 15:29:10|11385.16|11385.16|11385.55|11385.55|11385.55|11385.55|11385.16|11385.16|0
1644334160000|2022-02-08 15:29:20|11384.29|11384.29|11384.53|11384.53|11384.53|11384.53|11384.29|11384.29|0
1644334170000|2022-02-08 15:29:30|11384.45|11384.45|11384.03|11384.03|11385.01|11385.01|11384.03|11384.03|0
1644334180000|2022-02-08 15:29:40|11383.77|11383.77|11384.52|11384.52|11384.52|11384.52|11383.77|11383.77|0
1644334190000|2022-02-08 15:29:50|11384.87|11384.87|11386.37|11386.37|11386.56|11386.56|11384.87|11384.87|0
1644334200000|2022-02-08 15:30:00|11385.91|11385.91|11385.24|11385.24|11387.19|11387.19|11384.82|11384.82|0
1644334210000|2022-02-08 15:30:10|11385.41|11385.41|11385.41|11385.41|11385.41|11385.41|11385.41|11385.41|0
1644334220000|2022-02-08 15:30:20|11385.56|11385.56|11386.04|11386.04|11386.04|11386.04|11385.56|11385.56|0
1644334230000|2022-02-08 15:30:30|11385.8|11385.8|11385.4|11385.4|11385.8|11385.8|11385.4|11385.4|0
1644334240000|2022-02-08 15:30:40|11385.8|11385.8|11385.46|11385.46|11385.8|11385.8|11385.46|11385.46|0
1644334250000|2022-02-08 15:30:50|11384.48|11384.48|11384.48|11384.48|11384.48|11384.48|11384.48|11384.48|0
1644334260000|2022-02-08 15:31:00|11384.36|11384.36|11382.45|11382.45|11384.36|11384.36|11381.6|11381.6|0
1644334270000|2022-02-08 15:31:10|11382.84|11382.84|11384.03|11384.03|11384.03|11384.03|11382.84|11382.84|0
1644334280000|2022-02-08 15:31:20|11382.84|11382.84|11383.05|11383.05|11383.05|11383.05|11382.84|11382.84|0
1644334300000|2022-02-08 15:31:40|11383.17|11383.17|11383.17|11383.17|11383.17|11383.17|11383.17|11383.17|0
1644334310000|2022-02-08 15:31:50|11382.77|11382.77|11381.91|11381.91|11383.99|11383.99|11381.91|11381.91|0
1644334320000|2022-02-08 15:32:00|11381.6|11381.6|11380.56|11380.56|11381.6|11381.6|11380.56|11380.56|0
1644334330000|2022-02-08 15:32:10|11380.05|11380.05|11380.05|11380.05|11380.05|11380.05|11380.05|11380.05|0
1644334340000|2022-02-08 15:32:20|11379.79|11379.79|11379.79|11379.79|11379.79|11379.79|11379.79|11379.79|0
1644334360000|2022-02-08 15:32:40|11379.69|11379.69|11379.69|11379.69|11379.69|11379.69|11379.69|11379.69|0
1644334370000|2022-02-08 15:32:50|11380.04|11380.04|11379.69|11379.69|11380.04|11380.04|11379.69|11379.69|0
1644334380000|2022-02-08 15:33:00|11380.11|11380.11|11380.83|11380.83|11380.83|11380.83|11379.99|11379.99|0
1644334390000|2022-02-08 15:33:10|11380.95|11380.95|11382.05|11382.05|11382.05|11382.05|11380.95|11380.95|0
1644334400000|2022-02-08 15:33:20|11381.93|11381.93|11382.67|11382.67|11382.67|11382.67|11381.93|11381.93|0
1644334410000|2022-02-08 15:33:30|11382.62|11382.62|11382.97|11382.97|11382.97|11382.97|11382.62|11382.62|0
1644334420000|2022-02-08 15:33:40|11382.85|11382.85|11382.85|11382.85|11382.85|11382.85|11382.85|11382.85|0
1644334430000|2022-02-08 15:33:50|11383.83|11383.83|11383.83|11383.83|11383.83|11383.83|11383.83|11383.83|0
1644334440000|2022-02-08 15:34:00|11383.71|11383.71|11380.29|11380.29|11383.71|11383.71|11380.29|11380.29|0
1644334450000|2022-02-08 15:34:10|11380.34|11380.34|11380.63|11380.63|11380.79|11380.79|11380.34|11380.34|0
1644334460000|2022-02-08 15:34:20|11380.68|11380.68|11380.96|11380.96|11380.96|11380.96|11380.68|11380.68|0
1644334470000|2022-02-08 15:34:30|11379.78|11379.78|11378.97|11378.97|11379.78|11379.78|11378.97|11378.97|0
1644334500000|2022-02-08 15:35:00|11378.12|11378.12|11376.87|11376.87|11378.7|11378.7|11376.66|11376.66|0
1644334510000|2022-02-08 15:35:10|11377.85|11377.85|11373.79|11373.79|11377.85|11377.85|11373.79|11373.79|0
1644334520000|2022-02-08 15:35:20|11372.81|11372.81|11374|11374|11374|11374|11372.81|11372.81|0
1644334530000|2022-02-08 15:35:30|11372.81|11372.81|11373.16|11373.16|11373.16|11373.16|11372.81|11372.81|0
1644334540000|2022-02-08 15:35:40|11375.12|11375.12|11375.12|11375.12|11375.12|11375.12|11375.12|11375.12|0
1644334550000|2022-02-08 15:35:50|11374.65|11374.65|11374.65|11374.65|11374.65|11374.65|11374.65|11374.65|0
1644334560000|2022-02-08 15:36:00|11374.53|11374.53|11373.34|11373.34|11374.53|11374.53|11373.34|11373.34|0
1644334570000|2022-02-08 15:36:10|11374.32|11374.32|11374.32|11374.32|11374.32|11374.32|11374.32|11374.32|0
1644334580000|2022-02-08 15:36:20|11375.51|11375.51|11374.32|11374.32|11375.51|11375.51|11374.32|11374.32|0
1644334590000|2022-02-08 15:36:30|11374.56|11374.56|11376.52|11376.52|11376.52|11376.52|11374.56|11374.56|0
1644334600000|2022-02-08 15:36:40|11376.4|11376.4|11375.21|11375.21|11376.4|11376.4|11375.21|11375.21|0
1644334610000|2022-02-08 15:36:50|11376.4|11376.4|11378.75|11378.75|11378.75|11378.75|11376.4|11376.4|0
1644334620000|2022-02-08 15:37:00|11377.77|11377.77|11376.93|11376.93|11379.09|11379.09|11376.93|11376.93|0
1644334630000|2022-02-08 15:37:10|11376.53|11376.53|11376.53|11376.53|11376.53|11376.53|11376.53|11376.53|0
1644334640000|2022-02-08 15:37:20|11376.32|11376.32|11375.9|11375.9|11376.32|11376.32|11375.9|11375.9|0
1644334650000|2022-02-08 15:37:30|11375.79|11375.79|11373.96|11373.96|11375.79|11375.79|11373.96|11373.96|0
1644334670000|2022-02-08 15:37:50|11374.1|11374.1|11373.75|11373.75|11374.1|11374.1|11373.75|11373.75|0
1644334680000|2022-02-08 15:38:00|11373.87|11373.87|11372.68|11372.68|11373.87|11373.87|11372.68|11372.68|0
1644334690000|2022-02-08 15:38:10|11372.29|11372.29|11371.49|11371.49|11372.29|11372.29|11371.49|11371.49|0
1644334710000|2022-02-08 15:38:30|11372.47|11372.47|11372.47|11372.47|11374.63|11374.63|11372.47|11372.47|0
1644334720000|2022-02-08 15:38:40|11373.65|11373.65|11371.49|11371.49|11373.86|11373.86|11371.49|11371.49|0
1644334730000|2022-02-08 15:38:50|11371.89|11371.89|11372.76|11372.76|11372.76|11372.76|11371.89|11371.89|0
1644334740000|2022-02-08 15:39:00|11372.55|11372.55|11376.86|11376.86|11376.86|11376.86|11372.34|11372.34|0
1644334750000|2022-02-08 15:39:10|11377.84|11377.84|11379.74|11379.74|11379.95|11379.95|11377.84|11377.84|0
1644334780000|2022-02-08 15:39:40|11380.08|11380.08|11380.08|11380.08|11380.08|11380.08|11380.08|11380.08|0
1644334800000|2022-02-08 15:40:00|11378.98|11378.98|11379.49|11379.49|11379.49|11379.49|11378.98|11378.98|0
1644334810000|2022-02-08 15:40:10|11378.51|11378.51|11377.82|11377.82|11378.51|11378.51|11377.82|11377.82|0
1644334820000|2022-02-08 15:40:20|11377.48|11377.48|11375.89|11375.89|11377.48|11377.48|11375.89|11375.89|0
1644334840000|2022-02-08 15:40:40|11376.24|11376.24|11376.24|11376.24|11376.24|11376.24|11376.24|11376.24|0
1644334850000|2022-02-08 15:40:50|11376.45|11376.45|11378.81|11378.81|11378.81|11378.81|11376.45|11376.45|0
1644334880000|2022-02-08 15:41:20|11378.58|11378.58|11378.58|11378.58|11378.58|11378.58|11378.58|11378.58|0
1644334890000|2022-02-08 15:41:30|11379.42|11379.42|11379.42|11379.42|11379.42|11379.42|11379.42|11379.42|0
1644334910000|2022-02-08 15:41:50|11379.07|11379.07|11378.96|11378.96|11379.07|11379.07|11378.73|11378.73|0
1644334920000|2022-02-08 15:42:00|11378.75|11378.75|11376.72|11376.72|11378.75|11378.75|11376.72|11376.72|0
1644334930000|2022-02-08 15:42:10|11376.88|11376.88|11376.88|11376.88|11376.88|11376.88|11376.88|11376.88|0
1644334940000|2022-02-08 15:42:20|11376.76|11376.76|11376.76|11376.76|11376.76|11376.76|11376.76|11376.76|0
1644334960000|2022-02-08 15:42:40|11376.36|11376.36|11375.97|11375.97|11376.36|11376.36|11374.99|11374.99|0
1644334980000|2022-02-08 15:43:00|11375.75|11375.75|11375.75|11375.75|11375.75|11375.75|11375.75|11375.75|0
1644335000000|2022-02-08 15:43:20|11375.54|11375.54|11375.47|11375.47|11375.89|11375.89|11375.47|11375.47|0
1644335020000|2022-02-08 15:43:40|11376.45|11376.45|11376.45|11376.45|11376.45|11376.45|11376.45|11376.45|0
1644335030000|2022-02-08 15:43:50|11376.95|11376.95|11377.25|11377.25|11377.25|11377.25|11376.95|11376.95|0
1644335040000|2022-02-08 15:44:00|11378.44|11378.44|11378.44|11378.44|11378.78|11378.78|11378.44|11378.44|0
1644335050000|2022-02-08 15:44:10|11378.34|11378.34|11382.66|11382.66|11382.66|11382.66|11378.34|11378.34|0
1644335060000|2022-02-08 15:44:20|11383.85|11383.85|11383.85|11383.85|11383.85|11383.85|11383.85|11383.85|0
1644335070000|2022-02-08 15:44:30|11383.73|11383.73|11384.13|11384.13|11384.13|11384.13|11383.73|11383.73|0
1644335090000|2022-02-08 15:44:50|11384.21|11384.21|11385.53|11385.53|11385.53|11385.53|11384.21|11384.21|0
1644335100000|2022-02-08 15:45:00|11385.73|11385.73|11392.23|11392.23|11392.23|11392.23|11385.13|11385.13|0
1644335110000|2022-02-08 15:45:10|11392.35|11392.35|11393.58|11393.58|11393.58|11393.58|11392.35|11392.35|0
1644335120000|2022-02-08 15:45:20|11393.98|11393.98|11393.98|11393.98|11393.98|11393.98|11393.98|11393.98|0
1644335130000|2022-02-08 15:45:30|11393.74|11393.74|11393.74|11393.74|11393.74|11393.74|11393.74|11393.74|0
1644335140000|2022-02-08 15:45:40|11394.14|11394.14|11394.14|11394.14|11394.14|11394.14|11394.14|11394.14|0
1644335150000|2022-02-08 15:45:50|11394.02|11394.02|11393.04|11393.04|11394.02|11394.02|11393.04|11393.04|0
1644335160000|2022-02-08 15:46:00|11392.83|11392.83|11391.36|11391.36|11392.83|11392.83|11391.03|11391.03|0
1644335170000|2022-02-08 15:46:10|11391.86|11391.86|11392.23|11392.23|11393.05|11393.05|11391.86|11391.86|0
1644335180000|2022-02-08 15:46:20|11392.38|11392.38|11392.38|11392.38|11392.38|11392.38|11392.38|11392.38|0
1644335190000|2022-02-08 15:46:30|11392.17|11392.17|11392.19|11392.19|11392.19|11392.19|11392.17|11392.17|0
1644335200000|2022-02-08 15:46:40|11392.06|11392.06|11392.86|11392.86|11392.86|11392.86|11392.06|11392.06|0
1644335210000|2022-02-08 15:46:50|11393.03|11393.03|11392.91|11392.91|11393.03|11393.03|11392.91|11392.91|0
1644335220000|2022-02-08 15:47:00|11392.96|11392.96|11392.96|11392.96|11392.96|11392.96|11392.96|11392.96|0
1644335230000|2022-02-08 15:47:10|11391.98|11391.98|11391|11391|11391.98|11391.98|11391|11391|0
1644335240000|2022-02-08 15:47:20|11391.21|11391.21|11391.21|11391.21|11391.21|11391.21|11391.21|11391.21|0
1644335250000|2022-02-08 15:47:30|11392.4|11392.4|11394.01|11394.01|11394.01|11394.01|11392.4|11392.4|0
1644335260000|2022-02-08 15:47:40|11394.98|11394.98|11395.96|11395.96|11396.18|11396.18|11394.98|11394.98|0
1644335270000|2022-02-08 15:47:50|11396.36|11396.36|11397.34|11397.34|11397.34|11397.34|11396.36|11396.36|0
1644335280000|2022-02-08 15:48:00|11398.53|11398.53|11400.58|11400.58|11400.7|11400.7|11398.53|11398.53|0
1644335290000|2022-02-08 15:48:10|11399.6|11399.6|11399.48|11399.48|11399.6|11399.6|11399.48|11399.48|0
1644335310000|2022-02-08 15:48:30|11399.13|11399.13|11399.26|11399.26|11399.26|11399.26|11399.13|11399.13|0
1644335320000|2022-02-08 15:48:40|11398.92|11398.92|11397.73|11397.73|11398.92|11398.92|11397.73|11397.73|0
1644335340000|2022-02-08 15:49:00|11397.63|11397.63|11397.63|11397.63|11397.63|11397.63|11397.63|11397.63|0
1644335360000|2022-02-08 15:49:20|11398.03|11398.03|11397.99|11397.99|11398.03|11398.03|11397.99|11397.99|0
1644335370000|2022-02-08 15:49:30|11397.01|11397.01|11394.69|11394.69|11397.01|11397.01|11394.69|11394.69|0
1644335390000|2022-02-08 15:49:50|11394.48|11394.48|11394.48|11394.48|11394.48|11394.48|11394.48|11394.48|0
1644335400000|2022-02-08 15:50:00|11394.69|11394.69|11396.6|11396.6|11396.65|11396.65|11394.69|11394.69|0
1644335410000|2022-02-08 15:50:10|11397|11397|11397.15|11397.15|11397.15|11397.15|11397|11397|0
1644335430000|2022-02-08 15:50:30|11397.55|11397.55|11397.55|11397.55|11397.55|11397.55|11397.55|11397.55|0
1644335440000|2022-02-08 15:50:40|11397.42|11397.42|11396.22|11396.22|11397.42|11397.42|11396.22|11396.22|0
1644335450000|2022-02-08 15:50:50|11396.1|11396.1|11396.3|11396.3|11396.3|11396.3|11396.1|11396.1|0
1644335460000|2022-02-08 15:51:00|11396.51|11396.51|11396.51|11396.51|11396.51|11396.51|11396.51|11396.51|0
1644335470000|2022-02-08 15:51:10|11396.93|11396.93|11397.64|11397.64|11397.64|11397.64|11396.93|11396.93|0
1644335480000|2022-02-08 15:51:20|11397.71|11397.71|11397.8|11397.8|11397.8|11397.8|11397.11|11397.11|0
1644335490000|2022-02-08 15:51:30|11398.1|11398.1|11399.12|11399.12|11399.12|11399.12|11397.68|11397.68|0
1644335500000|2022-02-08 15:51:40|11398.86|11398.86|11398.86|11398.86|11398.86|11398.86|11398.86|11398.86|0
1644335520000|2022-02-08 15:52:00|11399.07|11399.07|11399.52|11399.52|11399.52|11399.52|11399.07|11399.07|0
1644335530000|2022-02-08 15:52:10|11399.64|11399.64|11399.64|11399.64|11399.64|11399.64|11399.64|11399.64|0
1644335550000|2022-02-08 15:52:30|11400.04|11400.04|11400.35|11400.35|11400.35|11400.35|11400.04|11400.04|0
1644335560000|2022-02-08 15:52:40|11399.95|11399.95|11399.95|11399.95|11399.95|11399.95|11399.95|11399.95|0
1644335570000|2022-02-08 15:52:50|11401.14|11401.14|11402.32|11402.32|11402.32|11402.32|11401.14|11401.14|0
1644335580000|2022-02-08 15:53:00|11402.3|11402.3|11402.3|11402.3|11402.3|11402.3|11402.3|11402.3|0
1644335610000|2022-02-08 15:53:30|11402.38|11402.38|11402.48|11402.48|11402.48|11402.48|11402.38|11402.38|0
1644335620000|2022-02-08 15:53:40|11402.6|11402.6|11405.09|11405.09|11405.09|11405.09|11402.6|11402.6|0
1644335640000|2022-02-08 15:54:00|11405.61|11405.61|11406.02|11406.02|11406.02|11406.02|11405.61|11405.61|0
1644335660000|2022-02-08 15:54:20|11407.2|11407.2|11407.52|11407.52|11407.52|11407.52|11407.2|11407.2|0
1644335670000|2022-02-08 15:54:30|11406.54|11406.54|11406.54|11406.54|11406.54|11406.54|11406.54|11406.54|0
1644335680000|2022-02-08 15:54:40|11406.39|11406.39|11406.6|11406.6|11406.6|11406.6|11405.59|11405.59|0
1644335700000|2022-02-08 15:55:00|11406.48|11406.48|11406.48|11406.48|11406.48|11406.48|11406.48|11406.48|0
1644335710000|2022-02-08 15:55:10|11406.13|11406.13|11405.15|11405.15|11406.13|11406.13|11405.15|11405.15|0
1644335730000|2022-02-08 15:55:30|11403.97|11403.97|11403.97|11403.97|11403.97|11403.97|11403.97|11403.97|0
1644335740000|2022-02-08 15:55:40|11403.81|11403.81|11403.55|11403.55|11403.81|11403.81|11403.55|11403.55|0
1644335760000|2022-02-08 15:56:00|11403.43|11403.43|11403.43|11403.43|11403.43|11403.43|11403.43|11403.43|0
1644335780000|2022-02-08 15:56:20|11404.41|11404.41|11403.33|11403.33|11404.41|11404.41|11403.33|11403.33|0
1644335790000|2022-02-08 15:56:30|11403.68|11403.68|11403.93|11403.93|11403.93|11403.93|11403.68|11403.68|0
1644335800000|2022-02-08 15:56:40|11403.81|11403.81|11403.69|11403.69|11403.81|11403.81|11403.69|11403.69|0
1644335810000|2022-02-08 15:56:50|11403.45|11403.45|11403.45|11403.45|11403.45|11403.45|11403.45|11403.45|0
1644335820000|2022-02-08 15:57:00|11402.47|11402.47|11402.22|11402.22|11402.47|11402.47|11402.22|11402.22|0
1644335830000|2022-02-08 15:57:10|11402.01|11402.01|11402.83|11402.83|11402.99|11402.99|11402.01|11402.01|0
1644335840000|2022-02-08 15:57:20|11400.87|11400.87|11401.85|11401.85|11401.85|11401.85|11400.87|11400.87|0
1644335850000|2022-02-08 15:57:30|11402.06|11402.06|11401.21|11401.21|11402.06|11402.06|11401.21|11401.21|0
1644335890000|2022-02-08 15:58:10|11401.06|11401.06|11401.67|11401.67|11401.95|11401.95|11400.65|11400.65|0
1644335900000|2022-02-08 15:58:20|11401.45|11401.45|11401.53|11401.53|11401.53|11401.53|11401.45|11401.45|0
1644335910000|2022-02-08 15:58:30|11401.88|11401.88|11401.88|11401.88|11401.88|11401.88|11401.88|11401.88|0
1644335920000|2022-02-08 15:58:40|11401.8|11401.8|11401.8|11401.8|11401.8|11401.8|11401.8|11401.8|0
1644335930000|2022-02-08 15:58:50|11401.57|11401.57|11403.53|11403.53|11403.53|11403.53|11401.57|11401.57|0
1644335940000|2022-02-08 15:59:00|11403.63|11403.63|11403.44|11403.44|11403.84|11403.84|11403.44|11403.44|0
1644335960000|2022-02-08 15:59:20|11403.65|11403.65|11403.65|11403.65|11403.65|11403.65|11403.65|11403.65|0
1644335970000|2022-02-08 15:59:30|11403.81|11403.81|11402.92|11402.92|11404.02|11404.02|11402.92|11402.92|0
1644335980000|2022-02-08 15:59:40|11401.73|11401.73|11401.73|11401.73|11401.94|11401.94|11401.73|11401.73|0
1644335990000|2022-02-08 15:59:50|11400.55|11400.55|11399.96|11399.96|11400.55|11400.55|11399.96|11399.96|0
1644336010000|2022-02-08 16:00:10|11400.03|11400.03|11399.47|11399.47|11400.03|11400.03|11399.47|11399.47|0
1644336020000|2022-02-08 16:00:20|11399.27|11399.27|11400.69|11400.69|11400.69|11400.69|11399.27|11399.27|0
1644336040000|2022-02-08 16:00:40|11401.67|11401.67|11405.1|11405.1|11405.29|11405.29|11401.67|11401.67|0
1644336050000|2022-02-08 16:00:50|11405.57|11405.57|11407.13|11407.13|11407.13|11407.13|11405.17|11405.17|0
1644336060000|2022-02-08 16:01:00|11407.25|11407.25|11409.3|11409.3|11409.42|11409.42|11407.25|11407.25|0
1644336070000|2022-02-08 16:01:10|11409.5|11409.5|11409.5|11409.5|11409.5|11409.5|11409.5|11409.5|0
1644336080000|2022-02-08 16:01:20|11409.38|11409.38|11409.24|11409.24|11409.59|11409.59|11409.24|11409.24|0
1644336100000|2022-02-08 16:01:40|11408.05|11408.05|11408.06|11408.06|11408.06|11408.06|11407.85|11407.85|0
1644336110000|2022-02-08 16:01:50|11408.27|11408.27|11411.9|11411.9|11411.99|11411.99|11408.27|11408.27|0
1644336120000|2022-02-08 16:02:00|11412.12|11412.12|11412.25|11412.25|11412.33|11412.33|11412.12|11412.12|0
1644336130000|2022-02-08 16:02:10|11412.04|11412.04|11412.04|11412.04|11412.27|11412.27|11412.04|11412.04|0
1644336140000|2022-02-08 16:02:20|11412.44|11412.44|11412.44|11412.44|11412.44|11412.44|11412.44|11412.44|0
1644336150000|2022-02-08 16:02:30|11412.85|11412.85|11413.72|11413.72|11413.72|11413.72|11412.85|11412.85|0
1644336160000|2022-02-08 16:02:40|11413.51|11413.51|11412.89|11412.89|11413.51|11413.51|11412.89|11412.89|0
1644336170000|2022-02-08 16:02:50|11414.85|11414.85|11414.85|11414.85|11414.85|11414.85|11414.85|11414.85|0
1644336180000|2022-02-08 16:03:00|11415.11|11415.11|11414.99|11414.99|11415.11|11415.11|11414.99|11414.99|0
1644336190000|2022-02-08 16:03:10|11415.22|11415.22|11415.22|11415.22|11415.22|11415.22|11415.22|11415.22|0
1644336200000|2022-02-08 16:03:20|11415.32|11415.32|11415.32|11415.32|11415.32|11415.32|11415.32|11415.32|0
1644336210000|2022-02-08 16:03:30|11415.48|11415.48|11415.04|11415.04|11415.48|11415.48|11415.04|11415.04|0
1644336240000|2022-02-08 16:04:00|11413.08|11413.08|11413.28|11413.28|11413.28|11413.28|11413.08|11413.08|0
1644336250000|2022-02-08 16:04:10|11413.44|11413.44|11414.62|11414.62|11414.62|11414.62|11413.44|11413.44|0
1644336260000|2022-02-08 16:04:20|11414.78|11414.78|11414.44|11414.44|11414.78|11414.78|11414.44|11414.44|0
1644336270000|2022-02-08 16:04:30|11414.65|11414.65|11417.68|11417.68|11417.68|11417.68|11414.65|11414.65|0
1644336280000|2022-02-08 16:04:40|11417.55|11417.55|11418.95|11418.95|11418.95|11418.95|11417.55|11417.55|0
1644336290000|2022-02-08 16:04:50|11420.14|11420.14|11421.32|11421.32|11421.32|11421.32|11420.14|11420.14|0
1644336300000|2022-02-08 16:05:00|11421.82|11421.82|11421.94|11421.94|11421.94|11421.94|11421.82|11421.82|0
1644336310000|2022-02-08 16:05:10|11420.75|11420.75|11419.72|11419.72|11420.75|11420.75|11419.72|11419.72|0
1644336320000|2022-02-08 16:05:20|11419.93|11419.93|11419.19|11419.19|11419.93|11419.93|11419.19|11419.19|0
1644336330000|2022-02-08 16:05:30|11419.4|11419.4|11419.4|11419.4|11419.4|11419.4|11419.4|11419.4|0
1644336340000|2022-02-08 16:05:40|11418.42|11418.42|11418.03|11418.03|11418.42|11418.42|11417.9|11417.9|0
1644336370000|2022-02-08 16:06:10|11416.84|11416.84|11415.82|11415.82|11417.01|11417.01|11415.82|11415.82|0
1644336380000|2022-02-08 16:06:20|11415.69|11415.69|11416.92|11416.92|11416.92|11416.92|11415.69|11415.69|0
1644336400000|2022-02-08 16:06:40|11416.71|11416.71|11417.95|11417.95|11418.04|11418.04|11416.71|11416.71|0
1644336410000|2022-02-08 16:06:50|11416.76|11416.76|11417.72|11417.72|11417.72|11417.72|11416.53|11416.53|0
1644336420000|2022-02-08 16:07:00|11417.98|11417.98|11417.91|11417.91|11417.98|11417.98|11417.91|11417.91|0
1644336430000|2022-02-08 16:07:10|11416.93|11416.93|11416.72|11416.72|11416.93|11416.93|11416.72|11416.72|0
1644336450000|2022-02-08 16:07:30|11416.9|11416.9|11416.9|11416.9|11416.9|11416.9|11416.9|11416.9|0
1644336460000|2022-02-08 16:07:40|11417.02|11417.02|11416.91|11416.91|11417.12|11417.12|11416.91|11416.91|0
1644336470000|2022-02-08 16:07:50|11416.79|11416.79|11416.79|11416.79|11416.79|11416.79|11416.79|11416.79|0
1644336480000|2022-02-08 16:08:00|11417.05|11417.05|11417.05|11417.05|11417.05|11417.05|11417.05|11417.05|0
1644336490000|2022-02-08 16:08:10|11416.36|11416.36|11416.24|11416.24|11416.36|11416.36|11416.24|11416.24|0
1644336500000|2022-02-08 16:08:20|11415.26|11415.26|11414.65|11414.65|11415.26|11415.26|11414.65|11414.65|0
1644336520000|2022-02-08 16:08:40|11414.81|11414.81|11414.96|11414.96|11414.96|11414.96|11414.81|11414.81|0
1644336530000|2022-02-08 16:08:50|11414.75|11414.75|11414.75|11414.75|11414.75|11414.75|11414.75|11414.75|0
1644336540000|2022-02-08 16:09:00|11414.92|11414.92|11416.79|11416.79|11416.79|11416.79|11414.75|11414.75|0
1644336550000|2022-02-08 16:09:10|11417|11417|11417.21|11417.21|11417.21|11417.21|11417|11417|0
1644336570000|2022-02-08 16:09:30|11417.56|11417.56|11417.56|11417.56|11417.56|11417.56|11417.56|11417.56|0
1644336580000|2022-02-08 16:09:40|11417.64|11417.64|11416.45|11416.45|11417.64|11417.64|11416.45|11416.45|0
1644336590000|2022-02-08 16:09:50|11415.47|11415.47|11415.47|11415.47|11415.47|11415.47|11415.47|11415.47|0
1644336600000|2022-02-08 16:10:00|11415.6|11415.6|11415.84|11415.84|11415.84|11415.84|11415.6|11415.6|0
1644336610000|2022-02-08 16:10:10|11415.96|11415.96|11415.96|11415.96|11415.96|11415.96|11415.96|11415.96|0
1644336620000|2022-02-08 16:10:20|11415.85|11415.85|11415.62|11415.62|11415.85|11415.85|11415.62|11415.62|0
1644336630000|2022-02-08 16:10:30|11415.5|11415.5|11415.5|11415.5|11415.5|11415.5|11415.5|11415.5|0
1644336640000|2022-02-08 16:10:40|11415.63|11415.63|11415.42|11415.42|11415.63|11415.63|11415.42|11415.42|0
1644336660000|2022-02-08 16:11:00|11417.38|11417.38|11418.76|11418.76|11418.76|11418.76|11417.38|11417.38|0
1644336670000|2022-02-08 16:11:10|11418.36|11418.36|11419.13|11419.13|11419.13|11419.13|11418.36|11418.36|0
1644336680000|2022-02-08 16:11:20|11420.11|11420.11|11420.18|11420.18|11420.43|11420.43|11420.11|11420.11|0
1644336690000|2022-02-08 16:11:30|11419.97|11419.97|11420.1|11420.1|11420.1|11420.1|11419.92|11419.92|0
1644336700000|2022-02-08 16:11:40|11419.12|11419.12|11419.12|11419.12|11419.12|11419.12|11419.12|11419.12|0
1644336710000|2022-02-08 16:11:50|11417.93|11417.93|11417.93|11417.93|11417.93|11417.93|11417.93|11417.93|0
1644336720000|2022-02-08 16:12:00|11417.59|11417.59|11415.95|11415.95|11417.59|11417.59|11415.95|11415.95|0
1644336730000|2022-02-08 16:12:10|11415.55|11415.55|11415.72|11415.72|11415.72|11415.72|11415.55|11415.55|0
1644336740000|2022-02-08 16:12:20|11414.71|11414.71|11414|11414|11414.71|11414.71|11414|11414|0
1644336750000|2022-02-08 16:12:30|11414.5|11414.5|11414.29|11414.29|11414.5|11414.5|11414.29|11414.29|0
1644336760000|2022-02-08 16:12:40|11414.5|11414.5|11414.5|11414.5|11414.5|11414.5|11414.5|11414.5|0
1644336770000|2022-02-08 16:12:50|11414.92|11414.92|11415.21|11415.21|11415.21|11415.21|11414.92|11414.92|0
1644336780000|2022-02-08 16:13:00|11415.42|11415.42|11415.21|11415.21|11415.42|11415.42|11415.21|11415.21|0
1644336790000|2022-02-08 16:13:10|11415.71|11415.71|11415.35|11415.35|11415.71|11415.71|11415.35|11415.35|0
1644336800000|2022-02-08 16:13:20|11415.18|11415.18|11415.18|11415.18|11415.18|11415.18|11415.18|11415.18|0
1644336810000|2022-02-08 16:13:30|11415.58|11415.58|11414.97|11414.97|11415.95|11415.95|11414.97|11414.97|0
1644336820000|2022-02-08 16:13:40|11414.89|11414.89|11414.89|11414.89|11414.89|11414.89|11414.89|11414.89|0
1644336830000|2022-02-08 16:13:50|11414.68|11414.68|11414.68|11414.68|11414.68|11414.68|11414.68|11414.68|0
1644336840000|2022-02-08 16:14:00|11414.84|11414.84|11414.49|11414.49|11415.16|11415.16|11414.18|11414.18|0
1644336850000|2022-02-08 16:14:10|11414.72|11414.72|11414.01|11414.01|11414.72|11414.72|11413.8|11413.8|0
1644336860000|2022-02-08 16:14:20|11414.13|11414.13|11414.13|11414.13|11415.31|11415.31|11414.13|11414.13|0
1644336870000|2022-02-08 16:14:30|11414.26|11414.26|11414.26|11414.26|11414.26|11414.26|11414.26|11414.26|0
1644336890000|2022-02-08 16:14:50|11414.6|11414.6|11419.13|11419.13|11419.13|11419.13|11414.6|11414.6|0
1644336900000|2022-02-08 16:15:00|11419.54|11419.54|11419.25|11419.25|11419.54|11419.54|11419.25|11419.25|0
1644336910000|2022-02-08 16:15:10|11419.42|11419.42|11420.22|11420.22|11420.22|11420.22|11419.42|11419.42|0
1644336920000|2022-02-08 16:15:20|11420.08|11420.08|11420.08|11420.08|11420.08|11420.08|11420.08|11420.08|0
1644336950000|2022-02-08 16:15:50|11417.92|11417.92|11419.11|11419.11|11419.11|11419.11|11417.92|11417.92|0
1644336960000|2022-02-08 16:16:00|11418.76|11418.76|11417.78|11417.78|11418.76|11418.76|11417.78|11417.78|0
1644336970000|2022-02-08 16:16:10|11418.18|11418.18|11417.78|11417.78|11418.18|11418.18|11417.78|11417.78|0
1644336980000|2022-02-08 16:16:20|11417.73|11417.73|11417.73|11417.73|11417.73|11417.73|11417.73|11417.73|0
1644336990000|2022-02-08 16:16:30|11418.71|11418.71|11418.71|11418.71|11418.71|11418.71|11418.71|11418.71|0
1644337000000|2022-02-08 16:16:40|11419.89|11419.89|11421.08|11421.08|11421.08|11421.08|11419.89|11419.89|0
1644337010000|2022-02-08 16:16:50|11422.06|11422.06|11422.27|11422.27|11422.27|11422.27|11422.06|11422.06|0
1644337020000|2022-02-08 16:17:00|11422.48|11422.48|11424.59|11424.59|11424.59|11424.59|11422.48|11422.48|0
1644337030000|2022-02-08 16:17:10|11424.85|11424.85|11426.62|11426.62|11426.88|11426.88|11424.85|11424.85|0
1644337040000|2022-02-08 16:17:20|11427.81|11427.81|11427.24|11427.24|11427.81|11427.81|11427.24|11427.24|0
1644337050000|2022-02-08 16:17:30|11427.5|11427.5|11426.92|11426.92|11427.76|11427.76|11426.52|11426.52|0
1644337060000|2022-02-08 16:17:40|11427.04|11427.04|11428.98|11428.98|11428.98|11428.98|11427.04|11427.04|0
1644337070000|2022-02-08 16:17:50|11429.38|11429.38|11429.38|11429.38|11429.38|11429.38|11429.38|11429.38|0
1644337080000|2022-02-08 16:18:00|11428.86|11428.86|11429.73|11429.73|11429.73|11429.73|11428.75|11428.75|0
1644337090000|2022-02-08 16:18:10|11429.47|11429.47|11429.07|11429.07|11429.47|11429.47|11428.81|11428.81|0
1644337100000|2022-02-08 16:18:20|11429.58|11429.58|11430.76|11430.76|11430.76|11430.76|11429.58|11429.58|0
1644337110000|2022-02-08 16:18:30|11431.95|11431.95|11432.07|11432.07|11432.07|11432.07|11431.95|11431.95|0
1644337120000|2022-02-08 16:18:40|11431.94|11431.94|11432.37|11432.37|11432.37|11432.37|11431.94|11431.94|0
1644337130000|2022-02-08 16:18:50|11432.71|11432.71|11433.9|11433.9|11433.9|11433.9|11432.71|11432.71|0
1644337140000|2022-02-08 16:19:00|11433.68|11433.68|11433.68|11433.68|11433.68|11433.68|11433.68|11433.68|0
1644337150000|2022-02-08 16:19:10|11433.29|11433.29|11434.47|11434.47|11434.47|11434.47|11433.29|11433.29|0
1644337160000|2022-02-08 16:19:20|11434.73|11434.73|11434.73|11434.73|11434.73|11434.73|11434.73|11434.73|0
1644337170000|2022-02-08 16:19:30|11435.71|11435.71|11435.92|11435.92|11435.92|11435.92|11435.71|11435.71|0
1644337180000|2022-02-08 16:19:40|11437.87|11437.87|11438.03|11438.03|11438.03|11438.03|11437.87|11437.87|0
1644337190000|2022-02-08 16:19:50|11436.84|11436.84|11434.42|11434.42|11436.92|11436.92|11434.42|11434.42|0
1644337200000|2022-02-08 16:20:00|11434.82|11434.82|11435.93|11435.93|11435.93|11435.93|11434.66|11434.66|0
1644337210000|2022-02-08 16:20:10|11436.33|11436.33|11437.14|11437.14|11437.14|11437.14|11435.75|11435.75|0
1644337220000|2022-02-08 16:20:20|11437.02|11437.02|11435.04|11435.04|11437.02|11437.02|11435.04|11435.04|0
1644337230000|2022-02-08 16:20:30|11434.62|11434.62|11434.61|11434.61|11434.62|11434.62|11433.04|11433.04|0
1644337240000|2022-02-08 16:20:40|11434.21|11434.21|11434.21|11434.21|11434.21|11434.21|11434.21|11434.21|0
1644337250000|2022-02-08 16:20:50|11433.23|11433.23|11434.1|11434.1|11434.23|11434.23|11432.83|11432.83|0
1644337260000|2022-02-08 16:21:00|11433.84|11433.84|11432.22|11432.22|11434.2|11434.2|11431.82|11431.82|0
1644337270000|2022-02-08 16:21:10|11433.2|11433.2|11432.29|11432.29|11433.27|11433.27|11431.89|11431.89|0
1644337280000|2022-02-08 16:21:20|11432.37|11432.37|11434.67|11434.67|11434.93|11434.93|11432.37|11432.37|0
1644337290000|2022-02-08 16:21:30|11434.6|11434.6|11434.65|11434.65|11434.65|11434.65|11434.6|11434.6|0
1644337300000|2022-02-08 16:21:40|11435.63|11435.63|11433.65|11433.65|11435.63|11435.63|11433.65|11433.65|0
1644337310000|2022-02-08 16:21:50|11433.77|11433.77|11434.84|11434.84|11434.84|11434.84|11433.77|11433.77|0
1644337320000|2022-02-08 16:22:00|11435.26|11435.26|11435.26|11435.26|11435.26|11435.26|11435.26|11435.26|0
1644337330000|2022-02-08 16:22:10|11434.28|11434.28|11433.45|11433.45|11434.28|11434.28|11433.45|11433.45|0
1644337340000|2022-02-08 16:22:20|11433.66|11433.66|11432.89|11432.89|11433.66|11433.66|11432.89|11432.89|0
1644337350000|2022-02-08 16:22:30|11433.08|11433.08|11433.08|11433.08|11433.08|11433.08|11433.08|11433.08|0
1644337360000|2022-02-08 16:22:40|11433.29|11433.29|11433.5|11433.5|11433.5|11433.5|11433.29|11433.29|0
1644337380000|2022-02-08 16:23:00|11433.45|11433.45|11433.45|11433.45|11433.45|11433.45|11433.45|11433.45|0
1644337390000|2022-02-08 16:23:10|11432.26|11432.26|11432.26|11432.26|11432.39|11432.39|11432.26|11432.26|0
1644337400000|2022-02-08 16:23:20|11432.33|11432.33|11433.13|11433.13|11433.13|11433.13|11432.33|11432.33|0
1644337410000|2022-02-08 16:23:30|11433.09|11433.09|11434.07|11434.07|11434.28|11434.28|11433.09|11433.09|0
1644337420000|2022-02-08 16:23:40|11434.2|11434.2|11434.25|11434.25|11434.25|11434.25|11434.2|11434.2|0
1644337430000|2022-02-08 16:23:50|11434.47|11434.47|11434.47|11434.47|11434.47|11434.47|11434.47|11434.47|0
1644337440000|2022-02-08 16:24:00|11433.49|11433.49|11433.71|11433.71|11433.93|11433.93|11433.49|11433.49|0
1644337450000|2022-02-08 16:24:10|11433.93|11433.93|11434.17|11434.17|11434.17|11434.17|11433.93|11433.93|0
1644337460000|2022-02-08 16:24:20|11434.24|11434.24|11434.24|11434.24|11434.24|11434.24|11434.24|11434.24|0
1644337470000|2022-02-08 16:24:30|11433.26|11433.26|11433.05|11433.05|11433.26|11433.26|11433.05|11433.05|0
1644337490000|2022-02-08 16:24:50|11432.84|11432.84|11432.02|11432.02|11433.74|11433.74|11431.86|11431.86|0
1644337500000|2022-02-08 16:25:00|11431.94|11431.94|11431.7|11431.7|11431.94|11431.94|11431.49|11431.49|0
1644337510000|2022-02-08 16:25:10|11431.58|11431.58|11432.44|11432.44|11432.44|11432.44|11431.46|11431.46|0
1644337520000|2022-02-08 16:25:20|11432.65|11432.65|11432.65|11432.65|11432.65|11432.65|11432.25|11432.25|0
1644337530000|2022-02-08 16:25:30|11432.86|11432.86|11432.6|11432.6|11433.01|11433.01|11432.6|11432.6|0
1644337540000|2022-02-08 16:25:40|11432.42|11432.42|11431.4|11431.4|11432.54|11432.54|11431.4|11431.4|0
1644337550000|2022-02-08 16:25:50|11431.22|11431.22|11434.24|11434.24|11434.24|11434.24|11431.04|11431.04|0
1644337560000|2022-02-08 16:26:00|11434.11|11434.11|11434.41|11434.41|11434.62|11434.62|11434.11|11434.11|0
1644337570000|2022-02-08 16:26:10|11435.38|11435.38|11435.72|11435.72|11435.72|11435.72|11435.38|11435.38|0
1644337580000|2022-02-08 16:26:20|11435.64|11435.64|11435.64|11435.64|11435.64|11435.64|11435.49|11435.49|0
1644337590000|2022-02-08 16:26:30|11435.69|11435.69|11436|11436|11436|11436|11435.69|11435.69|0
1644337600000|2022-02-08 16:26:40|11435.95|11435.95|11436.15|11436.15|11436.15|11436.15|11435.89|11435.89|0
1644337610000|2022-02-08 16:26:50|11435.92|11435.92|11436.03|11436.03|11436.03|11436.03|11435.92|11435.92|0
1644337620000|2022-02-08 16:27:00|11435.05|11435.05|11434.44|11434.44|11435.05|11435.05|11434.44|11434.44|0
1644337630000|2022-02-08 16:27:10|11434.84|11434.84|11434.4|11434.4|11434.84|11434.84|11434.4|11434.4|0
1644337640000|2022-02-08 16:27:20|11434.75|11434.75|11434.84|11434.84|11435.16|11435.16|11434.75|11434.75|0
1644337650000|2022-02-08 16:27:30|11434.94|11434.94|11434.94|11434.94|11434.94|11434.94|11434.94|11434.94|0
1644337660000|2022-02-08 16:27:40|11434.73|11434.73|11434.24|11434.24|11434.73|11434.73|11434.24|11434.24|0
1644337670000|2022-02-08 16:27:50|11433.06|11433.06|11429.75|11429.75|11433.06|11433.06|11429.75|11429.75|0
1644337680000|2022-02-08 16:28:00|11429.96|11429.96|11433.43|11433.43|11433.43|11433.43|11429.96|11429.96|0
1644337690000|2022-02-08 16:28:10|11432.25|11432.25|11434.26|11434.26|11434.26|11434.26|11432.09|11432.09|0
1644337700000|2022-02-08 16:28:20|11434.49|11434.49|11434.7|11434.7|11434.7|11434.7|11434.49|11434.49|0
1644337710000|2022-02-08 16:28:30|11433.91|11433.91|11433.91|11433.91|11433.91|11433.91|11433.91|11433.91|0
1644337720000|2022-02-08 16:28:40|11434.12|11434.12|11435.22|11435.22|11435.22|11435.22|11434.12|11434.12|0
1644337730000|2022-02-08 16:28:50|11435.02|11435.02|11436|11436|11436|11436|11435.02|11435.02|0
1644337740000|2022-02-08 16:29:00|11436.21|11436.21|11435.02|11435.02|11436.21|11436.21|11435.02|11435.02|0
1644337750000|2022-02-08 16:29:10|11435.17|11435.17|11434.8|11434.8|11435.17|11435.17|11434.67|11434.67|0
1644337760000|2022-02-08 16:29:20|11434.92|11434.92|11434.52|11434.52|11435.32|11435.32|11434.52|11434.52|0
1644337770000|2022-02-08 16:29:30|11434.6|11434.6|11434.42|11434.42|11434.94|11434.94|11434.33|11434.33|0
1644337780000|2022-02-08 16:29:40|11434.26|11434.26|11434.73|11434.73|11435.44|11435.44|11434|11434|0
1644337790000|2022-02-08 16:29:50|11435.53|11435.53|11430.93|11430.93|11435.78|11435.78|11430.93|11430.93|0
1644394500000|2022-02-09 08:15:00|11596.03|11596.03|11597.13|11597.13|11597.13|11597.13|11596.03|11596.03|0
1644394520000|2022-02-09 08:15:20|11598.31|11598.31|11598.62|11598.62|11598.62|11598.62|11598.31|11598.31|0
1644394550000|2022-02-09 08:15:50|11599.6|11599.6|11599.95|11599.95|11599.95|11599.95|11599.6|11599.6|0
1644394560000|2022-02-09 08:16:00|11599.83|11599.83|11599.83|11599.83|11599.83|11599.83|11599.83|11599.83|0
1644394570000|2022-02-09 08:16:10|11600.22|11600.22|11600.38|11600.38|11600.38|11600.38|11599.04|11599.04|0
1644394580000|2022-02-09 08:16:20|11601.86|11601.86|11604.31|11604.31|11604.52|11604.52|11601.86|11601.86|0
1644394590000|2022-02-09 08:16:30|11603.13|11603.13|11601.92|11601.92|11603.13|11603.13|11601.92|11601.92|0
1644394600000|2022-02-09 08:16:40|11600.73|11600.73|11599.55|11599.55|11600.73|11600.73|11599.55|11599.55|0
1644394610000|2022-02-09 08:16:50|11598.36|11598.36|11597.71|11597.71|11598.36|11598.36|11597.67|11597.67|0
1644394620000|2022-02-09 08:17:00|11597.78|11597.78|11596.6|11596.6|11597.78|11597.78|11596.6|11596.6|0
1644394630000|2022-02-09 08:17:10|11597.29|11597.29|11598.35|11598.35|11598.6|11598.6|11597.29|11597.29|0
1644394650000|2022-02-09 08:17:30|11597.17|11597.17|11596.72|11596.72|11597.17|11597.17|11596.67|11596.67|0
1644394660000|2022-02-09 08:17:40|11597.88|11597.88|11597.07|11597.07|11597.88|11597.88|11597.07|11597.07|0
1644394670000|2022-02-09 08:17:50|11596.72|11596.72|11595.78|11595.78|11596.72|11596.72|11595.78|11595.78|0
1644394680000|2022-02-09 08:18:00|11594.6|11594.6|11589.92|11589.92|11594.6|11594.6|11589.92|11589.92|0
1644394690000|2022-02-09 08:18:10|11589.76|11589.76|11590.32|11590.32|11590.32|11590.32|11588.75|11588.75|0
1644394700000|2022-02-09 08:18:20|11588.32|11588.32|11586.87|11586.87|11588.32|11588.32|11586.87|11586.87|0
1644394710000|2022-02-09 08:18:30|11585.69|11585.69|11585.69|11585.69|11585.69|11585.69|11585.69|11585.69|0
1644394720000|2022-02-09 08:18:40|11586.19|11586.19|11586.55|11586.55|11586.55|11586.55|11586.19|11586.19|0
1644394730000|2022-02-09 08:18:50|11586.15|11586.15|11584.44|11584.44|11586.15|11586.15|11584.44|11584.44|0
1644394740000|2022-02-09 08:19:00|11586.25|11586.25|11586.49|11586.49|11586.49|11586.49|11586.25|11586.25|0
1644394750000|2022-02-09 08:19:10|11587.18|11587.18|11589.38|11589.38|11589.38|11589.38|11587.18|11587.18|0
1644394780000|2022-02-09 08:19:40|11589.62|11589.62|11589.62|11589.62|11589.62|11589.62|11589.62|11589.62|0
1644394790000|2022-02-09 08:19:50|11589.36|11589.36|11587.82|11587.82|11589.36|11589.36|11587.82|11587.82|0
1644394800000|2022-02-09 08:20:00|11587.94|11587.94|11586.87|11586.87|11587.94|11587.94|11586.75|11586.75|0
1644394810000|2022-02-09 08:20:10|11586.99|11586.99|11587.41|11587.41|11587.61|11587.61|11586.99|11586.99|0
1644394820000|2022-02-09 08:20:20|11587.88|11587.88|11587.68|11587.68|11587.88|11587.88|11587.68|11587.68|0
1644394830000|2022-02-09 08:20:30|11588.86|11588.86|11588.86|11588.86|11588.86|11588.86|11588.86|11588.86|0
1644394840000|2022-02-09 08:20:40|11589.37|11589.37|11589.37|11589.37|11589.37|11589.37|11589.37|11589.37|0
1644394860000|2022-02-09 08:21:00|11589.76|11589.76|11591.58|11591.58|11592.01|11592.01|11589.76|11589.76|0
1644394870000|2022-02-09 08:21:10|11590.4|11590.4|11590.14|11590.14|11590.4|11590.4|11590.14|11590.14|0
1644394880000|2022-02-09 08:21:20|11588.95|11588.95|11588.95|11588.95|11588.95|11588.95|11588.95|11588.95|0
1644394890000|2022-02-09 08:21:30|11587.77|11587.77|11586.18|11586.18|11587.77|11587.77|11585.95|11585.95|0
1644394900000|2022-02-09 08:21:40|11585.97|11585.97|11585.46|11585.46|11585.97|11585.97|11585.46|11585.46|0
1644394930000|2022-02-09 08:22:10|11585.2|11585.2|11585.2|11585.2|11585.2|11585.2|11585.2|11585.2|0
1644394960000|2022-02-09 08:22:40|11584.41|11584.41|11584.41|11584.41|11584.41|11584.41|11584.41|11584.41|0
1644394970000|2022-02-09 08:22:50|11583.22|11583.22|11573.75|11573.75|11583.22|11583.22|11573.75|11573.75|0
1644394980000|2022-02-09 08:23:00|11573.52|11573.52|11573.26|11573.26|11573.52|11573.52|11573.26|11573.26|0
1644394990000|2022-02-09 08:23:10|11573|11573|11572.32|11572.32|11574.19|11574.19|11572.32|11572.32|0
1644395000000|2022-02-09 08:23:20|11572.45|11572.45|11572.45|11572.45|11572.45|11572.45|11572.45|11572.45|0
1644395030000|2022-02-09 08:23:50|11572.33|11572.33|11572.33|11572.33|11572.33|11572.33|11572.33|11572.33|0
1644395040000|2022-02-09 08:24:00|11573.01|11573.01|11572.89|11572.89|11573.01|11573.01|11572.89|11572.89|0
1644395050000|2022-02-09 08:24:10|11572.63|11572.63|11570.67|11570.67|11572.63|11572.63|11570.67|11570.67|0
1644395060000|2022-02-09 08:24:20|11570.55|11570.55|11570.79|11570.79|11570.79|11570.79|11570.55|11570.55|0
1644395070000|2022-02-09 08:24:30|11570.91|11570.91|11569.72|11569.72|11570.91|11570.91|11569.72|11569.72|0
1644395080000|2022-02-09 08:24:40|11569.59|11569.59|11570.53|11570.53|11570.53|11570.53|11569.59|11569.59|0
1644395090000|2022-02-09 08:24:50|11570.76|11570.76|11570.39|11570.39|11570.97|11570.97|11570.39|11570.39|0
1644395100000|2022-02-09 08:25:00|11571.18|11571.18|11572.71|11572.71|11573.14|11573.14|11571.18|11571.18|0
1644395110000|2022-02-09 08:25:10|11572.48|11572.48|11572.63|11572.63|11572.63|11572.63|11572.48|11572.48|0
1644395120000|2022-02-09 08:25:20|11573.32|11573.32|11571.36|11571.36|11573.32|11573.32|11571.36|11571.36|0
1644395130000|2022-02-09 08:25:30|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|0
1644395140000|2022-02-09 08:25:40|11571.65|11571.65|11574.46|11574.46|11574.46|11574.46|11571.53|11571.53|0
1644395160000|2022-02-09 08:26:00|11573.28|11573.28|11573.28|11573.28|11573.28|11573.28|11573.28|11573.28|0
1644395170000|2022-02-09 08:26:10|11574.12|11574.12|11575.79|11575.79|11576.63|11576.63|11574.12|11574.12|0
1644395190000|2022-02-09 08:26:30|11576.29|11576.29|11575.79|11575.79|11576.29|11576.29|11575.79|11575.79|0
1644395220000|2022-02-09 08:27:00|11575.37|11575.37|11571.73|11571.73|11575.52|11575.52|11571.09|11571.09|0
1644395230000|2022-02-09 08:27:10|11572.91|11572.91|11572.91|11572.91|11572.91|11572.91|11572.91|11572.91|0
1644395240000|2022-02-09 08:27:20|11573.24|11573.24|11574.43|11574.43|11574.43|11574.43|11573.24|11573.24|0
1644395250000|2022-02-09 08:27:30|11574.32|11574.32|11574.32|11574.32|11574.32|11574.32|11574.32|11574.32|0
1644395270000|2022-02-09 08:27:50|11573.91|11573.91|11573.91|11573.91|11573.91|11573.91|11573.91|11573.91|0
1644395280000|2022-02-09 08:28:00|11572.72|11572.72|11572.08|11572.08|11572.72|11572.72|11572.08|11572.08|0
1644395290000|2022-02-09 08:28:10|11570.89|11570.89|11570.07|11570.07|11570.89|11570.89|11570.07|11570.07|0
1644395300000|2022-02-09 08:28:20|11570.24|11570.24|11570.24|11570.24|11570.24|11570.24|11570.24|11570.24|0
1644395310000|2022-02-09 08:28:30|11566.32|11566.32|11565.85|11565.85|11566.32|11566.32|11565.8|11565.8|0
1644395330000|2022-02-09 08:28:50|11566.09|11566.09|11563.72|11563.72|11566.09|11566.09|11563.72|11563.72|0
1644395340000|2022-02-09 08:29:00|11562.52|11562.52|11561.54|11561.54|11562.52|11562.52|11561.36|11561.36|0
1644395360000|2022-02-09 08:29:20|11561.42|11561.42|11561.05|11561.05|11561.42|11561.42|11561.05|11561.05|0
1644395370000|2022-02-09 08:29:30|11560.81|11560.81|11557.55|11557.55|11560.81|11560.81|11557.55|11557.55|0
1644395380000|2022-02-09 08:29:40|11556.94|11556.94|11556.94|11556.94|11556.94|11556.94|11556.94|11556.94|0
1644395390000|2022-02-09 08:29:50|11556.73|11556.73|11556.42|11556.42|11556.73|11556.73|11556.42|11556.42|0
1644395400000|2022-02-09 08:30:00|11556.27|11556.27|11556.27|11556.27|11556.27|11556.27|11556.27|11556.27|0
1644395410000|2022-02-09 08:30:10|11555.07|11555.07|11553.88|11553.88|11555.07|11555.07|11553.88|11553.88|0
1644395430000|2022-02-09 08:30:30|11553.4|11553.4|11554.21|11554.21|11554.21|11554.21|11553.02|11553.02|0
1644395440000|2022-02-09 08:30:40|11554.33|11554.33|11554.33|11554.33|11554.45|11554.45|11554.33|11554.33|0
1644395450000|2022-02-09 08:30:50|11554.16|11554.16|11553.98|11553.98|11554.16|11554.16|11553.98|11553.98|0
1644395460000|2022-02-09 08:31:00|11555.01|11555.01|11555.52|11555.52|11555.52|11555.52|11555.01|11555.01|0
1644395470000|2022-02-09 08:31:10|11553.56|11553.56|11553.56|11553.56|11553.56|11553.56|11553.56|11553.56|0
1644395480000|2022-02-09 08:31:20|11553.21|11553.21|11554.51|11554.51|11554.51|11554.51|11553.21|11553.21|0
1644395500000|2022-02-09 08:31:40|11555.7|11555.7|11556.9|11556.9|11556.9|11556.9|11554.33|11554.33|0
1644395510000|2022-02-09 08:31:50|11557.41|11557.41|11560.08|11560.08|11560.15|11560.15|11557.41|11557.41|0
1644395520000|2022-02-09 08:32:00|11559.99|11559.99|11559.96|11559.96|11559.99|11559.99|11559.96|11559.96|0
1644395530000|2022-02-09 08:32:10|11560.22|11560.22|11561.89|11561.89|11561.89|11561.89|11560.22|11560.22|0
1644395540000|2022-02-09 08:32:20|11559.93|11559.93|11560.1|11560.1|11560.1|11560.1|11558.86|11558.86|0
1644395550000|2022-02-09 08:32:30|11562.06|11562.06|11562.06|11562.06|11562.06|11562.06|11562.06|11562.06|0
1644395560000|2022-02-09 08:32:40|11562.18|11562.18|11562.55|11562.55|11562.55|11562.55|11562.18|11562.18|0
1644395570000|2022-02-09 08:32:50|11562.67|11562.67|11562.67|11562.67|11562.67|11562.67|11562.67|11562.67|0
1644395580000|2022-02-09 08:33:00|11562.89|11562.89|11563.04|11563.04|11563.27|11563.27|11562.54|11562.54|0
1644395590000|2022-02-09 08:33:10|11564.09|11564.09|11565.54|11565.54|11566.72|11566.72|11564.09|11564.09|0
1644395600000|2022-02-09 08:33:20|11564.74|11564.74|11565.27|11565.27|11565.27|11565.27|11564.74|11564.74|0
1644395610000|2022-02-09 08:33:30|11565.48|11565.48|11564.9|11564.9|11565.48|11565.48|11564.9|11564.9|0
1644395630000|2022-02-09 08:33:50|11564.95|11564.95|11564.95|11564.95|11564.95|11564.95|11564.95|11564.95|0
1644395640000|2022-02-09 08:34:00|11566.13|11566.13|11566.13|11566.13|11566.13|11566.13|11566.13|11566.13|0
1644395650000|2022-02-09 08:34:10|11565.87|11565.87|11565.87|11565.87|11565.87|11565.87|11565.87|11565.87|0
1644395660000|2022-02-09 08:34:20|11566.67|11566.67|11566.67|11566.67|11566.67|11566.67|11566.67|11566.67|0
1644395670000|2022-02-09 08:34:30|11566.52|11566.52|11566.52|11566.52|11566.52|11566.52|11566.52|11566.52|0
1644395680000|2022-02-09 08:34:40|11565.33|11565.33|11562.82|11562.82|11565.33|11565.33|11562.82|11562.82|0
1644395690000|2022-02-09 08:34:50|11561.84|11561.84|11562.31|11562.31|11562.31|11562.31|11561.84|11561.84|0
1644395700000|2022-02-09 08:35:00|11562.08|11562.08|11563.56|11563.56|11563.56|11563.56|11562.08|11562.08|0
1644395710000|2022-02-09 08:35:10|11563.8|11563.8|11563.8|11563.8|11563.8|11563.8|11563.8|11563.8|0
1644395720000|2022-02-09 08:35:20|11564.99|11564.99|11566.79|11566.79|11567.92|11567.92|11564.99|11564.99|0
1644395740000|2022-02-09 08:35:40|11565.99|11565.99|11565.99|11565.99|11565.99|11565.99|11565.99|11565.99|0
1644395770000|2022-02-09 08:36:10|11564.03|11564.03|11564.81|11564.81|11564.81|11564.81|11562.85|11562.85|0
1644395780000|2022-02-09 08:36:20|11565.99|11565.99|11568.64|11568.64|11568.64|11568.64|11565.99|11565.99|0
1644395790000|2022-02-09 08:36:30|11568.41|11568.41|11568.53|11568.53|11568.53|11568.53|11568.41|11568.41|0
1644395810000|2022-02-09 08:36:50|11568.79|11568.79|11568.79|11568.79|11568.79|11568.79|11568.79|11568.79|0
1644395820000|2022-02-09 08:37:00|11567.61|11567.61|11567.89|11567.89|11568.29|11568.29|11567.31|11567.31|0
1644395830000|2022-02-09 08:37:10|11566.91|11566.91|11566.91|11566.91|11566.91|11566.91|11566.91|11566.91|0
1644395860000|2022-02-09 08:37:40|11567.89|11567.89|11567.89|11567.89|11567.89|11567.89|11567.89|11567.89|0
1644395870000|2022-02-09 08:37:50|11567.71|11567.71|11567.71|11567.71|11567.71|11567.71|11567.71|11567.71|0
1644395880000|2022-02-09 08:38:00|11568.9|11568.9|11574.88|11574.88|11574.88|11574.88|11568.9|11568.9|0
1644395890000|2022-02-09 08:38:10|11574.68|11574.68|11578.61|11578.61|11578.61|11578.61|11574.68|11574.68|0
1644395900000|2022-02-09 08:38:20|11579.45|11579.45|11579.45|11579.45|11579.45|11579.45|11579.45|11579.45|0
1644395910000|2022-02-09 08:38:30|11579.71|11579.71|11579.71|11579.71|11579.71|11579.71|11579.71|11579.71|0
1644395930000|2022-02-09 08:38:50|11580.9|11580.9|11580.9|11580.9|11580.9|11580.9|11580.9|11580.9|0
1644395940000|2022-02-09 08:39:00|11582.09|11582.09|11590.78|11590.78|11590.78|11590.78|11582.09|11582.09|0
1644395950000|2022-02-09 08:39:10|11591.97|11591.97|11594.34|11594.34|11594.34|11594.34|11591.97|11591.97|0
1644395960000|2022-02-09 08:39:20|11594.65|11594.65|11592.43|11592.43|11594.65|11594.65|11592.04|11592.04|0
1644395970000|2022-02-09 08:39:30|11592.58|11592.58|11590.75|11590.75|11592.58|11592.58|11588.98|11588.98|0
1644395980000|2022-02-09 08:39:40|11590.96|11590.96|11591.08|11591.08|11591.08|11591.08|11590.96|11590.96|0
1644396000000|2022-02-09 08:40:00|11590.1|11590.1|11592.92|11592.92|11593.22|11593.22|11590.1|11590.1|0
1644396010000|2022-02-09 08:40:10|11592.78|11592.78|11595.45|11595.45|11595.45|11595.45|11592.78|11592.78|0
1644396020000|2022-02-09 08:40:20|11595.56|11595.56|11598.35|11598.35|11598.35|11598.35|11595.56|11595.56|0
1644396030000|2022-02-09 08:40:30|11598.2|11598.2|11597.03|11597.03|11598.32|11598.32|11597.03|11597.03|0
1644396040000|2022-02-09 08:40:40|11597.16|11597.16|11597.16|11597.16|11597.16|11597.16|11597.16|11597.16|0
1644396050000|2022-02-09 08:40:50|11599.35|11599.35|11598.86|11598.86|11599.7|11599.7|11598.86|11598.86|0
1644396060000|2022-02-09 08:41:00|11600.04|11600.04|11601.45|11601.45|11601.69|11601.69|11600.04|11600.04|0
1644396070000|2022-02-09 08:41:10|11601.33|11601.33|11601.33|11601.33|11601.33|11601.33|11601.33|11601.33|0
1644396080000|2022-02-09 08:41:20|11601.07|11601.07|11600.55|11600.55|11601.07|11601.07|11600.55|11600.55|0
1644396100000|2022-02-09 08:41:40|11600.71|11600.71|11595.48|11595.48|11600.71|11600.71|11593.52|11593.52|0
1644396110000|2022-02-09 08:41:50|11596.18|11596.18|11596.41|11596.41|11596.41|11596.41|11596.18|11596.18|0
1644396120000|2022-02-09 08:42:00|11596.29|11596.29|11596.72|11596.72|11596.72|11596.72|11595.54|11595.54|0
1644396140000|2022-02-09 08:42:20|11597.11|11597.11|11597.11|11597.11|11597.11|11597.11|11597.11|11597.11|0
1644396150000|2022-02-09 08:42:30|11596.94|11596.94|11597.3|11597.3|11597.3|11597.3|11596.94|11596.94|0
1644396160000|2022-02-09 08:42:40|11597.06|11597.06|11597.06|11597.06|11597.06|11597.06|11597.06|11597.06|0
1644396170000|2022-02-09 08:42:50|11598.12|11598.12|11598.27|11598.27|11598.27|11598.27|11598.12|11598.12|0
1644396180000|2022-02-09 08:43:00|11598.04|11598.04|11598.56|11598.56|11598.94|11598.94|11597.96|11597.96|0
1644396190000|2022-02-09 08:43:10|11599.25|11599.25|11598.74|11598.74|11599.25|11599.25|11598.74|11598.74|0
1644396200000|2022-02-09 08:43:20|11598.4|11598.4|11598.4|11598.4|11598.4|11598.4|11598.4|11598.4|0
1644396210000|2022-02-09 08:43:30|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|0
1644396220000|2022-02-09 08:43:40|11598.68|11598.68|11598.68|11598.68|11598.68|11598.68|11598.68|11598.68|0
1644396230000|2022-02-09 08:43:50|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|0
1644396240000|2022-02-09 08:44:00|11597.37|11597.37|11597.37|11597.37|11597.37|11597.37|11597.37|11597.37|0
1644396250000|2022-02-09 08:44:10|11597.79|11597.79|11597.79|11597.79|11597.79|11597.79|11597.79|11597.79|0
1644396260000|2022-02-09 08:44:20|11598.34|11598.34|11598.37|11598.37|11598.37|11598.37|11598.15|11598.15|0
1644396270000|2022-02-09 08:44:30|11597.94|11597.94|11598.48|11598.48|11598.48|11598.48|11597.94|11597.94|0
1644396280000|2022-02-09 08:44:40|11598.6|11598.6|11599.06|11599.06|11599.06|11599.06|11598.6|11598.6|0
1644396290000|2022-02-09 08:44:50|11599.92|11599.92|11599.53|11599.53|11599.92|11599.92|11599.53|11599.53|0
1644396310000|2022-02-09 08:45:10|11603.09|11603.09|11603.09|11603.09|11603.09|11603.09|11603.09|11603.09|0
1644396320000|2022-02-09 08:45:20|11604.07|11604.07|11609.32|11609.32|11609.32|11609.32|11604.07|11604.07|0
1644396340000|2022-02-09 08:45:40|11609.53|11609.53|11609.53|11609.53|11609.53|11609.53|11609.53|11609.53|0
1644396350000|2022-02-09 08:45:50|11609.94|11609.94|11610.22|11610.22|11611.27|11611.27|11609.94|11609.94|0
1644396360000|2022-02-09 08:46:00|11611.2|11611.2|11611.71|11611.71|11611.75|11611.75|11611.2|11611.2|0
1644396370000|2022-02-09 08:46:10|11611.75|11611.75|11613.91|11613.91|11613.91|11613.91|11611.75|11611.75|0
1644396380000|2022-02-09 08:46:20|11614.25|11614.25|11618.04|11618.04|11618.04|11618.04|11614.25|11614.25|0
1644396390000|2022-02-09 08:46:30|11618.27|11618.27|11616.13|11616.13|11618.27|11618.27|11616.13|11616.13|0
1644396410000|2022-02-09 08:46:50|11617.32|11617.32|11616.13|11616.13|11617.32|11617.32|11616.13|11616.13|0
1644396420000|2022-02-09 08:47:00|11616.43|11616.43|11616.67|11616.67|11616.67|11616.67|11616.43|11616.43|0
1644396430000|2022-02-09 08:47:10|11617.85|11617.85|11617.51|11617.51|11617.85|11617.85|11617.51|11617.51|0
1644396450000|2022-02-09 08:47:30|11616.32|11616.32|11617.17|11617.17|11617.17|11617.17|11616.32|11616.32|0
1644396460000|2022-02-09 08:47:40|11616.67|11616.67|11616.51|11616.51|11616.67|11616.67|11616.51|11616.51|0
1644396470000|2022-02-09 08:47:50|11611.61|11611.61|11609.83|11609.83|11611.61|11611.61|11609.83|11609.83|0
1644396480000|2022-02-09 08:48:00|11610.2|11610.2|11610.32|11610.32|11610.32|11610.32|11609.83|11609.83|0
1644396500000|2022-02-09 08:48:20|11610.2|11610.2|11610.2|11610.2|11610.2|11610.2|11610.2|11610.2|0
1644396510000|2022-02-09 08:48:30|11611.39|11611.39|11611.39|11611.39|11611.39|11611.39|11611.39|11611.39|0
1644396520000|2022-02-09 08:48:40|11611.72|11611.72|11613.42|11613.42|11613.42|11613.42|11611.72|11611.72|0
1644396530000|2022-02-09 08:48:50|11613.68|11613.68|11616.75|11616.75|11616.75|11616.75|11613.68|11613.68|0
1644396540000|2022-02-09 08:49:00|11617.44|11617.44|11617.65|11617.65|11617.65|11617.65|11617.31|11617.31|0
1644396550000|2022-02-09 08:49:10|11618.45|11618.45|11618.45|11618.45|11618.45|11618.45|11618.45|11618.45|0
1644396560000|2022-02-09 08:49:20|11618.66|11618.66|11618.66|11618.66|11618.66|11618.66|11618.66|11618.66|0
1644396570000|2022-02-09 08:49:30|11618.45|11618.45|11621.39|11621.39|11621.39|11621.39|11618.45|11618.45|0
1644396580000|2022-02-09 08:49:40|11620.2|11620.2|11618.94|11618.94|11620.2|11620.2|11618.59|11618.59|0
1644396600000|2022-02-09 08:50:00|11619.55|11619.55|11620.51|11620.51|11620.51|11620.51|11619.32|11619.32|0
1644396610000|2022-02-09 08:50:10|11620.63|11620.63|11622.68|11622.68|11622.68|11622.68|11620.63|11620.63|0
1644396620000|2022-02-09 08:50:20|11623.08|11623.08|11622.38|11622.38|11623.58|11623.58|11622.38|11622.38|0
1644396660000|2022-02-09 08:51:00|11622.04|11622.04|11622.21|11622.21|11622.21|11622.21|11622.04|11622.04|0
1644396670000|2022-02-09 08:51:10|11622.36|11622.36|11622.36|11622.36|11622.36|11622.36|11622.36|11622.36|0
1644396680000|2022-02-09 08:51:20|11623.34|11623.34|11624.08|11624.08|11624.08|11624.08|11623.1|11623.1|0
1644396690000|2022-02-09 08:51:30|11624.24|11624.24|11624.01|11624.01|11624.24|11624.24|11624.01|11624.01|0
1644396700000|2022-02-09 08:51:40|11623.78|11623.78|11623.47|11623.47|11623.78|11623.78|11623.47|11623.47|0
1644396710000|2022-02-09 08:51:50|11622.49|11622.49|11622.49|11622.49|11622.49|11622.49|11622.49|11622.49|0
1644396740000|2022-02-09 08:52:20|11622.28|11622.28|11624.01|11624.01|11624.01|11624.01|11622.05|11622.05|0
1644396750000|2022-02-09 08:52:30|11623.84|11623.84|11623.84|11623.84|11623.84|11623.84|11623.84|11623.84|0
1644396760000|2022-02-09 08:52:40|11624.24|11624.24|11626.03|11626.03|11626.03|11626.03|11624.24|11624.24|0
1644396770000|2022-02-09 08:52:50|11625.53|11625.53|11624.94|11624.94|11625.53|11625.53|11624.94|11624.94|0
1644396790000|2022-02-09 08:53:10|11625.06|11625.06|11625.18|11625.18|11625.18|11625.18|11625.06|11625.06|0
1644396800000|2022-02-09 08:53:20|11625.53|11625.53|11627.88|11627.88|11627.88|11627.88|11625.53|11625.53|0
1644396810000|2022-02-09 08:53:30|11627.76|11627.76|11627.76|11627.76|11627.76|11627.76|11627.76|11627.76|0
1644396840000|2022-02-09 08:54:00|11628|11628|11627.67|11627.67|11628.35|11628.35|11627.16|11627.16|0
1644396850000|2022-02-09 08:54:10|11627.83|11627.83|11628|11628|11628.43|11628.43|11627.83|11627.83|0
1644396860000|2022-02-09 08:54:20|11628.12|11628.12|11628.12|11628.12|11628.12|11628.12|11628.12|11628.12|0
1644396870000|2022-02-09 08:54:30|11628.02|11628.02|11628.02|11628.02|11628.02|11628.02|11628.02|11628.02|0
1644396880000|2022-02-09 08:54:40|11625.56|11625.56|11626.72|11626.72|11626.72|11626.72|11624.71|11624.71|0
1644396890000|2022-02-09 08:54:50|11626.39|11626.39|11626.39|11626.39|11626.39|11626.39|11626.39|11626.39|0
1644396900000|2022-02-09 08:55:00|11626.26|11626.26|11618|11618|11626.26|11626.26|11618|11618|0
1644396910000|2022-02-09 08:55:10|11617.58|11617.58|11616.83|11616.83|11617.58|11617.58|11616.83|11616.83|0
1644396920000|2022-02-09 08:55:20|11618.78|11618.78|11619.97|11619.97|11619.97|11619.97|11618.78|11618.78|0
1644396930000|2022-02-09 08:55:30|11620.95|11620.95|11621.32|11621.32|11621.32|11621.32|11620.95|11620.95|0
1644396960000|2022-02-09 08:56:00|11621.66|11621.66|11623.39|11623.39|11623.39|11623.39|11621.66|11621.66|0
1644396970000|2022-02-09 08:56:10|11623.14|11623.14|11623.14|11623.14|11623.14|11623.14|11623.14|11623.14|0
1644396980000|2022-02-09 08:56:20|11621.96|11621.96|11621.96|11621.96|11621.96|11621.96|11621.96|11621.96|0
1644396990000|2022-02-09 08:56:30|11620.77|11620.77|11619.32|11619.32|11620.77|11620.77|11618.81|11618.81|0
1644397010000|2022-02-09 08:56:50|11619.82|11619.82|11619.65|11619.65|11619.82|11619.82|11619.65|11619.65|0
1644397020000|2022-02-09 08:57:00|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|0
1644397030000|2022-02-09 08:57:10|11619.41|11619.41|11619.52|11619.52|11619.52|11619.52|11619.41|11619.41|0
1644397040000|2022-02-09 08:57:20|11619.64|11619.64|11620.83|11620.83|11620.83|11620.83|11619.64|11619.64|0
1644397050000|2022-02-09 08:57:30|11622.01|11622.01|11622.01|11622.01|11622.01|11622.01|11622.01|11622.01|0
1644397060000|2022-02-09 08:57:40|11622.23|11622.23|11622.23|11622.23|11622.23|11622.23|11622.23|11622.23|0
1644397090000|2022-02-09 08:58:10|11622.46|11622.46|11618.3|11618.3|11622.46|11622.46|11618.3|11618.3|0
1644397100000|2022-02-09 08:58:20|11617.61|11617.61|11613.96|11613.96|11617.61|11617.61|11613.96|11613.96|0
1644397110000|2022-02-09 08:58:30|11613.75|11613.75|11613.75|11613.75|11613.75|11613.75|11613.75|11613.75|0
1644397120000|2022-02-09 08:58:40|11613.62|11613.62|11613.62|11613.62|11613.62|11613.62|11613.62|11613.62|0
1644397140000|2022-02-09 08:59:00|11613.89|11613.89|11613.89|11613.89|11613.89|11613.89|11613.89|11613.89|0
1644397150000|2022-02-09 08:59:10|11613.72|11613.72|11613.56|11613.56|11613.72|11613.72|11613.56|11613.56|0
1644397180000|2022-02-09 08:59:40|11612.77|11612.77|11612.37|11612.37|11612.77|11612.77|11612.37|11612.37|0
1644397190000|2022-02-09 08:59:50|11612.25|11612.25|11612.13|11612.13|11612.25|11612.25|11612.01|11612.01|0
1644397200000|2022-02-09 09:00:00|11611.73|11611.73|11610.38|11610.38|11611.73|11611.73|11610.38|11610.38|0
1644397210000|2022-02-09 09:00:10|11609.19|11609.19|11608.89|11608.89|11609.19|11609.19|11608.89|11608.89|0
1644397220000|2022-02-09 09:00:20|11608.72|11608.72|11608.89|11608.89|11609.05|11609.05|11608.72|11608.72|0
1644397230000|2022-02-09 09:00:30|11608.48|11608.48|11607.51|11607.51|11608.48|11608.48|11607.51|11607.51|0
1644397240000|2022-02-09 09:00:40|11607.04|11607.04|11607.04|11607.04|11607.04|11607.04|11607.04|11607.04|0
1644397250000|2022-02-09 09:00:50|11606.35|11606.35|11606.2|11606.2|11606.35|11606.35|11604.39|11604.39|0
1644397260000|2022-02-09 09:01:00|11606.08|11606.08|11608.09|11608.09|11608.24|11608.24|11606.08|11606.08|0
1644397270000|2022-02-09 09:01:10|11608.35|11608.35|11607.76|11607.76|11608.35|11608.35|11607.76|11607.76|0
1644397280000|2022-02-09 09:01:20|11608.74|11608.74|11611.1|11611.1|11611.1|11611.1|11608.74|11608.74|0
1644397290000|2022-02-09 09:01:30|11610.9|11610.9|11611.75|11611.75|11611.75|11611.75|11610.9|11610.9|0
1644397310000|2022-02-09 09:01:50|11611.82|11611.82|11611.41|11611.41|11611.91|11611.91|11611.41|11611.41|0
1644397320000|2022-02-09 09:02:00|11613.78|11613.78|11612.59|11612.59|11613.78|11613.78|11612.59|11612.59|0
1644397330000|2022-02-09 09:02:10|11612.52|11612.52|11612.57|11612.57|11612.87|11612.87|11612.52|11612.52|0
1644397380000|2022-02-09 09:03:00|11612.17|11612.17|11612.5|11612.5|11612.5|11612.5|11612.17|11612.17|0
1644397390000|2022-02-09 09:03:10|11613.69|11613.69|11613.69|11613.69|11613.69|11613.69|11613.69|11613.69|0
1644397400000|2022-02-09 09:03:20|11614.02|11614.02|11613.79|11613.79|11614.02|11614.02|11613.79|11613.79|0
1644397410000|2022-02-09 09:03:30|11613.58|11613.58|11612.18|11612.18|11613.58|11613.58|11612.18|11612.18|0
1644397420000|2022-02-09 09:03:40|11608.34|11608.34|11604.63|11604.63|11608.34|11608.34|11604.63|11604.63|0
1644397430000|2022-02-09 09:03:50|11605.81|11605.81|11605.81|11605.81|11605.81|11605.81|11605.81|11605.81|0
1644397440000|2022-02-09 09:04:00|11607|11607|11607.4|11607.4|11607.4|11607.4|11607|11607|0
1644397450000|2022-02-09 09:04:10|11607|11607|11609.79|11609.79|11609.79|11609.79|11607|11607|0
1644397460000|2022-02-09 09:04:20|11609.53|11609.53|11609.53|11609.53|11609.53|11609.53|11609.53|11609.53|0
1644397470000|2022-02-09 09:04:30|11610.38|11610.38|11610.58|11610.58|11610.58|11610.58|11610.38|11610.38|0
1644397480000|2022-02-09 09:04:40|11610.38|11610.38|11610.62|11610.62|11610.62|11610.62|11610.38|11610.38|0
1644397500000|2022-02-09 09:05:00|11610.28|11610.28|11610.28|11610.28|11610.28|11610.28|11610.28|11610.28|0
1644397510000|2022-02-09 09:05:10|11609.3|11609.3|11609.3|11609.3|11609.3|11609.3|11609.3|11609.3|0
1644397520000|2022-02-09 09:05:20|11609.15|11609.15|11609.15|11609.15|11609.15|11609.15|11609.15|11609.15|0
1644397530000|2022-02-09 09:05:30|11608.8|11608.8|11609.01|11609.01|11609.01|11609.01|11608.8|11608.8|0
1644397560000|2022-02-09 09:06:00|11608.66|11608.66|11609.85|11609.85|11609.85|11609.85|11608.66|11608.66|0
1644397590000|2022-02-09 09:06:30|11610.08|11610.08|11608.51|11608.51|11610.5|11610.5|11608.51|11608.51|0
1644397610000|2022-02-09 09:06:50|11611.45|11611.45|11611.81|11611.81|11611.81|11611.81|11611.45|11611.45|0
1644397620000|2022-02-09 09:07:00|11611.93|11611.93|11610.77|11610.77|11611.93|11611.93|11609.97|11609.97|0
1644397630000|2022-02-09 09:07:10|11611.95|11611.95|11612.68|11612.68|11612.68|11612.68|11611.95|11611.95|0
1644397640000|2022-02-09 09:07:20|11613|11613|11621.42|11621.42|11621.42|11621.42|11613|11613|0
1644397650000|2022-02-09 09:07:30|11621.35|11621.35|11621.85|11621.85|11621.85|11621.85|11621.35|11621.35|0
1644397670000|2022-02-09 09:07:50|11622.27|11622.27|11622.7|11622.7|11622.7|11622.7|11622.27|11622.27|0
1644397690000|2022-02-09 09:08:10|11623.67|11623.67|11623.67|11623.67|11623.67|11623.67|11623.67|11623.67|0
1644397700000|2022-02-09 09:08:20|11623.43|11623.43|11625.97|11625.97|11625.97|11625.97|11623.43|11623.43|0
1644397710000|2022-02-09 09:08:30|11626.3|11626.3|11626.65|11626.65|11626.65|11626.65|11626.3|11626.3|0
1644397720000|2022-02-09 09:08:40|11626.3|11626.3|11627.89|11627.89|11627.89|11627.89|11626.3|11626.3|0
1644397740000|2022-02-09 09:09:00|11627.09|11627.09|11627.09|11627.09|11627.09|11627.09|11627.09|11627.09|0
1644397760000|2022-02-09 09:09:20|11626.59|11626.59|11626.46|11626.46|11626.59|11626.59|11626.46|11626.46|0
1644397770000|2022-02-09 09:09:30|11626.7|11626.7|11626.82|11626.82|11626.82|11626.82|11626.7|11626.7|0
1644397830000|2022-02-09 09:10:30|11627.8|11627.8|11627.76|11627.76|11627.8|11627.8|11627.76|11627.76|0
1644397840000|2022-02-09 09:10:40|11629.72|11629.72|11629.51|11629.51|11629.72|11629.72|11629.51|11629.51|0
1644397850000|2022-02-09 09:10:50|11629.38|11629.38|11628.4|11628.4|11629.38|11629.38|11628.4|11628.4|0
1644397860000|2022-02-09 09:11:00|11628.24|11628.24|11627.73|11627.73|11628.24|11628.24|11627.73|11627.73|0
1644397870000|2022-02-09 09:11:10|11627.55|11627.55|11627.55|11627.55|11627.55|11627.55|11627.55|11627.55|0
1644397880000|2022-02-09 09:11:20|11625.59|11625.59|11625.59|11625.59|11625.59|11625.59|11625.59|11625.59|0
1644397890000|2022-02-09 09:11:30|11625.72|11625.72|11625.3|11625.3|11625.72|11625.72|11625.3|11625.3|0
1644397910000|2022-02-09 09:11:50|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|0
1644397920000|2022-02-09 09:12:00|11628.5|11628.5|11628.5|11628.5|11628.5|11628.5|11628.5|11628.5|0
1644397940000|2022-02-09 09:12:20|11627.31|11627.31|11626.12|11626.12|11627.31|11627.31|11626.12|11626.12|0
1644397950000|2022-02-09 09:12:30|11623.13|11623.13|11622.73|11622.73|11623.13|11623.13|11622.73|11622.73|0
1644397960000|2022-02-09 09:12:40|11622.38|11622.38|11622.54|11622.54|11622.54|11622.54|11622.38|11622.38|0
1644397970000|2022-02-09 09:12:50|11623.23|11623.23|11623.06|11623.06|11623.23|11623.23|11623.06|11623.06|0
1644397980000|2022-02-09 09:13:00|11622.94|11622.94|11621.84|11621.84|11622.94|11622.94|11621.84|11621.84|0
1644397990000|2022-02-09 09:13:10|11621.58|11621.58|11622.45|11622.45|11622.56|11622.56|11621.58|11621.58|0
1644398000000|2022-02-09 09:13:20|11622.24|11622.24|11622.24|11622.24|11622.24|11622.24|11622.24|11622.24|0
1644398010000|2022-02-09 09:13:30|11623.08|11623.08|11623.08|11623.08|11623.08|11623.08|11623.08|11623.08|0
1644398020000|2022-02-09 09:13:40|11624.41|11624.41|11624.41|11624.41|11624.41|11624.41|11624.41|11624.41|0
1644398030000|2022-02-09 09:13:50|11623.43|11623.43|11622.74|11622.74|11623.43|11623.43|11622.74|11622.74|0
1644398050000|2022-02-09 09:14:10|11621.76|11621.76|11620.81|11620.81|11621.76|11621.76|11620.7|11620.7|0
1644398060000|2022-02-09 09:14:20|11621.79|11621.79|11623.26|11623.26|11623.26|11623.26|11621.79|11621.79|0
1644398070000|2022-02-09 09:14:30|11623.52|11623.52|11623.52|11623.52|11623.52|11623.52|11623.52|11623.52|0
1644398090000|2022-02-09 09:14:50|11622.34|11622.34|11622.34|11622.34|11622.34|11622.34|11622.34|11622.34|0
1644398110000|2022-02-09 09:15:10|11621.36|11621.36|11621.57|11621.57|11621.57|11621.57|11621.36|11621.36|0
1644398150000|2022-02-09 09:15:50|11622.55|11622.55|11622.55|11622.55|11622.55|11622.55|11622.55|11622.55|0
1644398160000|2022-02-09 09:16:00|11622.34|11622.34|11622.34|11622.34|11622.34|11622.34|11622.34|11622.34|0
1644398170000|2022-02-09 09:16:10|11622.01|11622.01|11622.01|11622.01|11622.01|11622.01|11622.01|11622.01|0
1644398180000|2022-02-09 09:16:20|11621.8|11621.8|11621.24|11621.24|11621.8|11621.8|11621.24|11621.24|0
1644398190000|2022-02-09 09:16:30|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|0
1644398230000|2022-02-09 09:17:10|11621.24|11621.24|11621.24|11621.24|11621.24|11621.24|11621.24|11621.24|0
1644398250000|2022-02-09 09:17:30|11621.07|11621.07|11621.24|11621.24|11621.24|11621.24|11621.07|11621.07|0
1644398280000|2022-02-09 09:18:00|11622.43|11622.43|11622.63|11622.63|11622.63|11622.63|11622.43|11622.43|0
1644398290000|2022-02-09 09:18:10|11622.43|11622.43|11622.43|11622.43|11622.43|11622.43|11622.43|11622.43|0
1644398300000|2022-02-09 09:18:20|11623.61|11623.61|11623.44|11623.44|11623.86|11623.86|11623.44|11623.44|0
1644398310000|2022-02-09 09:18:30|11623.19|11623.19|11623.42|11623.42|11623.42|11623.42|11623.19|11623.19|0
1644398320000|2022-02-09 09:18:40|11623.59|11623.59|11623.94|11623.94|11623.94|11623.94|11623.59|11623.59|0
1644398330000|2022-02-09 09:18:50|11623.83|11623.83|11618.81|11618.81|11623.83|11623.83|11618.81|11618.81|0
1644398340000|2022-02-09 09:19:00|11618.61|11618.61|11617.05|11617.05|11618.61|11618.61|11617.05|11617.05|0
1644398360000|2022-02-09 09:19:20|11616.7|11616.7|11617.74|11617.74|11617.74|11617.74|11616.7|11616.7|0
1644398370000|2022-02-09 09:19:30|11620.89|11620.89|11622.19|11622.19|11622.19|11622.19|11620.89|11620.89|0
1644398390000|2022-02-09 09:19:50|11623.38|11623.38|11623.38|11623.38|11623.38|11623.38|11623.38|11623.38|0
1644398400000|2022-02-09 09:20:00|11623.59|11623.59|11623.71|11623.71|11623.71|11623.71|11623.59|11623.59|0
1644398430000|2022-02-09 09:20:30|11624.9|11624.9|11623.02|11623.02|11624.98|11624.98|11623.02|11623.02|0
1644398450000|2022-02-09 09:20:50|11623.22|11623.22|11625.17|11625.17|11625.17|11625.17|11623.22|11623.22|0
1644398460000|2022-02-09 09:21:00|11626.36|11626.36|11626.36|11626.36|11626.36|11626.36|11626.36|11626.36|0
1644398480000|2022-02-09 09:21:20|11626.48|11626.48|11626.48|11626.48|11626.48|11626.48|11626.48|11626.48|0
1644398490000|2022-02-09 09:21:30|11628.43|11628.43|11626.13|11626.13|11628.43|11628.43|11625.83|11625.83|0
1644398510000|2022-02-09 09:21:50|11626.25|11626.25|11626.02|11626.02|11626.25|11626.25|11625.95|11625.95|0
1644398520000|2022-02-09 09:22:00|11626.71|11626.71|11626.25|11626.25|11626.71|11626.71|11626.25|11626.25|0
1644398540000|2022-02-09 09:22:20|11626.37|11626.37|11626.37|11626.37|11626.37|11626.37|11626.37|11626.37|0
1644398550000|2022-02-09 09:22:30|11626.25|11626.25|11626.25|11626.25|11626.25|11626.25|11626.25|11626.25|0
1644398560000|2022-02-09 09:22:40|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|0
1644398570000|2022-02-09 09:22:50|11625.88|11625.88|11625.88|11625.88|11625.88|11625.88|11625.88|11625.88|0
1644398580000|2022-02-09 09:23:00|11625.75|11625.75|11626.06|11626.06|11626.06|11626.06|11625.75|11625.75|0
1644398590000|2022-02-09 09:23:10|11625.94|11625.94|11625.94|11625.94|11625.94|11625.94|11625.94|11625.94|0
1644398610000|2022-02-09 09:23:30|11626.35|11626.35|11626.11|11626.11|11626.35|11626.35|11626.11|11626.11|0
1644398640000|2022-02-09 09:24:00|11624.15|11624.15|11623.81|11623.81|11624.15|11624.15|11623.81|11623.81|0
1644398650000|2022-02-09 09:24:10|11623.17|11623.17|11623.17|11623.17|11623.17|11623.17|11623.17|11623.17|0
1644398660000|2022-02-09 09:24:20|11622.96|11622.96|11622.96|11622.96|11622.96|11622.96|11622.96|11622.96|0
1644398670000|2022-02-09 09:24:30|11622.86|11622.86|11621.63|11621.63|11622.86|11622.86|11621.63|11621.63|0
1644398680000|2022-02-09 09:24:40|11622.13|11622.13|11622.13|11622.13|11622.13|11622.13|11622.13|11622.13|0
1644398720000|2022-02-09 09:25:20|11620.94|11620.94|11620.94|11620.94|11620.94|11620.94|11620.94|11620.94|0
1644398750000|2022-02-09 09:25:50|11620.15|11620.15|11620.15|11620.15|11620.15|11620.15|11620.15|11620.15|0
1644398760000|2022-02-09 09:26:00|11621.33|11621.33|11621.73|11621.73|11621.73|11621.73|11621.33|11621.33|0
1644398770000|2022-02-09 09:26:10|11621.61|11621.61|11621.61|11621.61|11621.61|11621.61|11621.61|11621.61|0
1644398780000|2022-02-09 09:26:20|11621.82|11621.82|11621.82|11621.82|11621.82|11621.82|11621.82|11621.82|0
1644398800000|2022-02-09 09:26:40|11621.32|11621.32|11621.32|11621.32|11621.32|11621.32|11621.32|11621.32|0
1644398810000|2022-02-09 09:26:50|11621.45|11621.45|11621.58|11621.58|11621.58|11621.58|11621.45|11621.45|0
1644398830000|2022-02-09 09:27:10|11621.45|11621.45|11621.4|11621.4|11621.45|11621.45|11621.4|11621.4|0
1644398840000|2022-02-09 09:27:20|11622.38|11622.38|11622.14|11622.14|11622.38|11622.38|11622.14|11622.14|0
1644398850000|2022-02-09 09:27:30|11622.38|11622.38|11622.38|11622.38|11622.38|11622.38|11622.38|11622.38|0
1644398880000|2022-02-09 09:28:00|11622.56|11622.56|11622.73|11622.73|11622.93|11622.93|11622.56|11622.56|0
1644398900000|2022-02-09 09:28:20|11621.54|11621.54|11620.36|11620.36|11621.54|11621.54|11620.36|11620.36|0
1644398910000|2022-02-09 09:28:30|11619.17|11619.17|11620.36|11620.36|11620.36|11620.36|11619.17|11619.17|0
1644398930000|2022-02-09 09:28:50|11619.17|11619.17|11620.15|11620.15|11620.15|11620.15|11619.17|11619.17|0
1644398940000|2022-02-09 09:29:00|11621.33|11621.33|11623.69|11623.69|11623.69|11623.69|11621.33|11621.33|0
1644398950000|2022-02-09 09:29:10|11624.67|11624.67|11622.84|11622.84|11625.49|11625.49|11622.84|11622.84|0
1644398960000|2022-02-09 09:29:20|11621.86|11621.86|11621.86|11621.86|11621.86|11621.86|11621.86|11621.86|0
1644398980000|2022-02-09 09:29:40|11623.05|11623.05|11623.05|11623.05|11623.05|11623.05|11623.05|11623.05|0
1644399000000|2022-02-09 09:30:00|11623.32|11623.32|11623.13|11623.13|11623.32|11623.32|11623.1|11623.1|0
1644399010000|2022-02-09 09:30:10|11623.25|11623.25|11622.98|11622.98|11623.4|11623.4|11622.98|11622.98|0
1644399020000|2022-02-09 09:30:20|11622.83|11622.83|11622.67|11622.67|11622.83|11622.83|11622.52|11622.52|0
1644399040000|2022-02-09 09:30:40|11622.92|11622.92|11622.28|11622.28|11622.92|11622.92|11622.28|11622.28|0
1644399050000|2022-02-09 09:30:50|11622.7|11622.7|11620.53|11620.53|11622.7|11622.7|11620.11|11620.11|0
1644399060000|2022-02-09 09:31:00|11622.49|11622.49|11622.09|11622.09|11622.49|11622.49|11622.09|11622.09|0
1644399070000|2022-02-09 09:31:10|11622.31|11622.31|11622.31|11622.31|11622.31|11622.31|11622.31|11622.31|0
1644399100000|2022-02-09 09:31:40|11622.19|11622.19|11621.98|11621.98|11622.19|11622.19|11621.98|11621.98|0
1644399120000|2022-02-09 09:32:00|11623.17|11623.17|11621.98|11621.98|11623.17|11623.17|11621.98|11621.98|0
1644399130000|2022-02-09 09:32:10|11621.8|11621.8|11621.56|11621.56|11621.8|11621.8|11621.56|11621.56|0
1644399140000|2022-02-09 09:32:20|11621.96|11621.96|11621.96|11621.96|11621.96|11621.96|11621.96|11621.96|0
1644399170000|2022-02-09 09:32:50|11622.14|11622.14|11622.14|11622.14|11622.14|11622.14|11622.14|11622.14|0
1644399180000|2022-02-09 09:33:00|11621.98|11621.98|11621.86|11621.86|11621.98|11621.98|11621.86|11621.86|0
1644399190000|2022-02-09 09:33:10|11621.68|11621.68|11622.48|11622.48|11622.48|11622.48|11621.68|11621.68|0
1644399200000|2022-02-09 09:33:20|11621.29|11621.29|11621.69|11621.69|11621.69|11621.69|11621.29|11621.29|0
1644399210000|2022-02-09 09:33:30|11621.86|11621.86|11621.86|11621.86|11621.86|11621.86|11621.86|11621.86|0
1644399220000|2022-02-09 09:33:40|11621.69|11621.69|11623.15|11623.15|11623.36|11623.36|11621.69|11621.69|0
1644399230000|2022-02-09 09:33:50|11623.93|11623.93|11623.72|11623.72|11623.93|11623.93|11623.72|11623.72|0
1644399240000|2022-02-09 09:34:00|11623.6|11623.6|11623.88|11623.88|11624|11624|11623.6|11623.6|0
1644399250000|2022-02-09 09:34:10|11624.09|11624.09|11624.09|11624.09|11624.09|11624.09|11624.09|11624.09|0
1644399260000|2022-02-09 09:34:20|11625.28|11625.28|11625.28|11625.28|11625.28|11625.28|11625.28|11625.28|0
1644399270000|2022-02-09 09:34:30|11626.58|11626.58|11629.53|11629.53|11629.53|11629.53|11626.58|11626.58|0
1644399280000|2022-02-09 09:34:40|11629.76|11629.76|11628.86|11628.86|11629.76|11629.76|11628.86|11628.86|0
1644399310000|2022-02-09 09:35:10|11628.46|11628.46|11628.65|11628.65|11628.65|11628.65|11628.46|11628.46|0
1644399340000|2022-02-09 09:35:40|11628.44|11628.44|11624.23|11624.23|11628.56|11628.56|11624.23|11624.23|0
1644399350000|2022-02-09 09:35:50|11623.53|11623.53|11622.27|11622.27|11623.53|11623.53|11622.27|11622.27|0
1644399370000|2022-02-09 09:36:10|11622.06|11622.06|11622.06|11622.06|11622.06|11622.06|11622.06|11622.06|0
1644399400000|2022-02-09 09:36:40|11622.18|11622.18|11621.94|11621.94|11622.18|11622.18|11621.94|11621.94|0
1644399410000|2022-02-09 09:36:50|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|0
1644399450000|2022-02-09 09:37:30|11621.97|11621.97|11621.97|11621.97|11621.97|11621.97|11621.97|11621.97|0
1644399460000|2022-02-09 09:37:40|11622.09|11622.09|11622.09|11622.09|11622.09|11622.09|11622.09|11622.09|0
1644399470000|2022-02-09 09:37:50|11623.27|11623.27|11623.48|11623.48|11623.48|11623.48|11623.27|11623.27|0
1644399480000|2022-02-09 09:38:00|11624.17|11624.17|11623.83|11623.83|11624.17|11624.17|11623.83|11623.83|0
1644399500000|2022-02-09 09:38:20|11623.59|11623.59|11623.59|11623.59|11623.59|11623.59|11623.59|11623.59|0
1644399510000|2022-02-09 09:38:30|11624|11624|11624.26|11624.26|11624.26|11624.26|11624|11624|0
1644399530000|2022-02-09 09:38:50|11624.14|11624.14|11624.14|11624.14|11624.14|11624.14|11624.14|11624.14|0
1644399550000|2022-02-09 09:39:10|11627.29|11627.29|11627.34|11627.34|11627.5|11627.5|11627.29|11627.29|0
1644399570000|2022-02-09 09:39:30|11627.54|11627.54|11627.54|11627.54|11627.54|11627.54|11627.54|11627.54|0
1644399580000|2022-02-09 09:39:40|11626.36|11626.36|11624.19|11624.19|11626.36|11626.36|11624.19|11624.19|0
1644399600000|2022-02-09 09:40:00|11624.43|11624.43|11624.43|11624.43|11624.43|11624.43|11624.43|11624.43|0
1644399610000|2022-02-09 09:40:10|11624.2|11624.2|11623.85|11623.85|11624.2|11624.2|11623.85|11623.85|0
1644399620000|2022-02-09 09:40:20|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|0
1644399640000|2022-02-09 09:40:40|11627|11627|11627|11627|11627|11627|11627|11627|0
1644399650000|2022-02-09 09:40:50|11625.81|11625.81|11627|11627|11627|11627|11625.81|11625.81|0
1644399660000|2022-02-09 09:41:00|11626.79|11626.79|11629.95|11629.95|11629.95|11629.95|11626.79|11626.79|0
1644399670000|2022-02-09 09:41:10|11630.93|11630.93|11633.04|11633.04|11633.04|11633.04|11630.68|11630.68|0
1644399680000|2022-02-09 09:41:20|11633.35|11633.35|11632.09|11632.09|11633.35|11633.35|11632.09|11632.09|0
1644399710000|2022-02-09 09:41:50|11631.97|11631.97|11631.97|11631.97|11631.97|11631.97|11631.97|11631.97|0
1644399720000|2022-02-09 09:42:00|11631.76|11631.76|11631.76|11631.76|11631.76|11631.76|11631.76|11631.76|0
1644399730000|2022-02-09 09:42:10|11631.64|11631.64|11631.64|11631.64|11631.64|11631.64|11631.64|11631.64|0
1644399740000|2022-02-09 09:42:20|11631.43|11631.43|11629.47|11629.47|11631.43|11631.43|11629.47|11629.47|0
1644399750000|2022-02-09 09:42:30|11625.34|11625.34|11624.13|11624.13|11625.34|11625.34|11621.96|11621.96|0
1644399760000|2022-02-09 09:42:40|11622.94|11622.94|11621.54|11621.54|11622.94|11622.94|11621.54|11621.54|0
1644399780000|2022-02-09 09:43:00|11620.36|11620.36|11620.12|11620.12|11620.36|11620.36|11620.12|11620.12|0
1644399800000|2022-02-09 09:43:20|11620.91|11620.91|11620.91|11620.91|11620.91|11620.91|11620.52|11620.52|0
1644399810000|2022-02-09 09:43:30|11620.71|11620.71|11620.71|11620.71|11620.71|11620.71|11620.71|11620.71|0
1644399820000|2022-02-09 09:43:40|11620.91|11620.91|11621.38|11621.38|11621.6|11621.6|11620.91|11620.91|0
1644399830000|2022-02-09 09:43:50|11622.57|11622.57|11622.42|11622.42|11622.57|11622.57|11622.37|11622.37|0
1644399850000|2022-02-09 09:44:10|11623.6|11623.6|11623.72|11623.72|11623.72|11623.72|11623.6|11623.6|0
1644399880000|2022-02-09 09:44:40|11622.75|11622.75|11622.91|11622.91|11622.91|11622.91|11622.75|11622.75|0
1644399890000|2022-02-09 09:44:50|11622.51|11622.51|11619.37|11619.37|11622.51|11622.51|11619.37|11619.37|0
1644399900000|2022-02-09 09:45:00|11618.39|11618.39|11618.02|11618.02|11618.39|11618.39|11618.02|11618.02|0
1644399910000|2022-02-09 09:45:10|11619|11619|11619.12|11619.12|11619.12|11619.12|11619|11619|0
1644399940000|2022-02-09 09:45:40|11618.33|11618.33|11618.33|11618.33|11618.33|11618.33|11618.33|11618.33|0
1644399960000|2022-02-09 09:46:00|11618.2|11618.2|11617.06|11617.06|11618.2|11618.2|11617.06|11617.06|0
1644399970000|2022-02-09 09:46:10|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|0
1644399980000|2022-02-09 09:46:20|11616.27|11616.27|11616.27|11616.27|11616.27|11616.27|11616.27|11616.27|0
1644400000000|2022-02-09 09:46:40|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|0
1644400010000|2022-02-09 09:46:50|11617.29|11617.29|11617.29|11617.29|11617.29|11617.29|11617.29|11617.29|0
1644400020000|2022-02-09 09:47:00|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|0
1644400030000|2022-02-09 09:47:10|11617.08|11617.08|11617.08|11617.08|11617.08|11617.08|11617.08|11617.08|0
1644400040000|2022-02-09 09:47:20|11617.03|11617.03|11617.03|11617.03|11617.03|11617.03|11617.03|11617.03|0
1644400050000|2022-02-09 09:47:30|11616.87|11616.87|11616.87|11616.87|11616.87|11616.87|11616.87|11616.87|0
1644400070000|2022-02-09 09:47:50|11616.7|11616.7|11616.26|11616.26|11616.7|11616.7|11616.01|11616.01|0
1644400080000|2022-02-09 09:48:00|11616.06|11616.06|11615.85|11615.85|11616.06|11616.06|11615.85|11615.85|0
1644400100000|2022-02-09 09:48:20|11617.04|11617.04|11617.04|11617.04|11617.04|11617.04|11617.04|11617.04|0
1644400120000|2022-02-09 09:48:40|11616.71|11616.71|11617.21|11617.21|11617.21|11617.21|11616.71|11616.71|0
1644400170000|2022-02-09 09:49:30|11617.37|11617.37|11615.98|11615.98|11617.37|11617.37|11615.98|11615.98|0
1644400190000|2022-02-09 09:49:50|11615.77|11615.77|11615.77|11615.77|11615.77|11615.77|11615.77|11615.77|0
1644400200000|2022-02-09 09:50:00|11616.96|11616.96|11616.96|11616.96|11616.96|11616.96|11616.96|11616.96|0
1644400210000|2022-02-09 09:50:10|11613.81|11613.81|11615|11615|11615|11615|11613.81|11613.81|0
1644400250000|2022-02-09 09:50:50|11614.02|11614.02|11614.02|11614.02|11614.02|11614.02|11614.02|11614.02|0
1644400260000|2022-02-09 09:51:00|11611.65|11611.65|11611.65|11611.65|11611.65|11611.65|11611.65|11611.65|0
1644400270000|2022-02-09 09:51:10|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|0
1644400280000|2022-02-09 09:51:20|11612.15|11612.15|11611.94|11611.94|11612.15|11612.15|11611.94|11611.94|0
1644400290000|2022-02-09 09:51:30|11611.43|11611.43|11610.93|11610.93|11611.43|11611.43|11610.93|11610.93|0
1644400300000|2022-02-09 09:51:40|11611.1|11611.1|11608.93|11608.93|11611.1|11611.1|11608.93|11608.93|0
1644400310000|2022-02-09 09:51:50|11609.56|11609.56|11610.06|11610.06|11610.06|11610.06|11609.56|11609.56|0
1644400320000|2022-02-09 09:52:00|11611.04|11611.04|11612.23|11612.23|11612.23|11612.23|11611.04|11611.04|0
1644400330000|2022-02-09 09:52:10|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|11612.06|0
1644400340000|2022-02-09 09:52:20|11613.04|11613.04|11612.87|11612.87|11613.04|11613.04|11612.87|11612.87|0
1644400370000|2022-02-09 09:52:50|11612.82|11612.82|11613.84|11613.84|11614.01|11614.01|11612.82|11612.82|0
1644400390000|2022-02-09 09:53:10|11613.34|11613.34|11613.34|11613.34|11613.34|11613.34|11613.34|11613.34|0
1644400400000|2022-02-09 09:53:20|11614.03|11614.03|11614.54|11614.54|11614.54|11614.54|11614.03|11614.03|0
1644400410000|2022-02-09 09:53:30|11613.35|11613.35|11613.35|11613.35|11613.35|11613.35|11613.35|11613.35|0
1644400430000|2022-02-09 09:53:50|11613.37|11613.37|11613.37|11613.37|11613.37|11613.37|11613.37|11613.37|0
1644400450000|2022-02-09 09:54:10|11613.52|11613.52|11613.79|11613.79|11613.79|11613.79|11613.37|11613.37|0
1644400480000|2022-02-09 09:54:40|11614.12|11614.12|11614.12|11614.12|11614.12|11614.12|11614.12|11614.12|0
1644400490000|2022-02-09 09:54:50|11614.47|11614.47|11614.81|11614.81|11614.81|11614.81|11614.47|11614.47|0
1644400520000|2022-02-09 09:55:20|11615.02|11615.02|11614.04|11614.04|11615.02|11615.02|11614.04|11614.04|0
1644400540000|2022-02-09 09:55:40|11614.29|11614.29|11612.52|11612.52|11614.29|11614.29|11611.34|11611.34|0
1644400550000|2022-02-09 09:55:50|11612.4|11612.4|11612.4|11612.4|11612.4|11612.4|11612.4|11612.4|0
1644400560000|2022-02-09 09:56:00|11612.33|11612.33|11612.33|11612.33|11612.33|11612.33|11612.33|11612.33|0
1644400570000|2022-02-09 09:56:10|11611.14|11611.14|11610.16|11610.16|11611.14|11611.14|11610.16|11610.16|0
1644400580000|2022-02-09 09:56:20|11610.03|11610.03|11610.03|11610.03|11610.03|11610.03|11610.03|11610.03|0
1644400600000|2022-02-09 09:56:40|11609.83|11609.83|11608.33|11608.33|11609.83|11609.83|11608.33|11608.33|0
1644400610000|2022-02-09 09:56:50|11608.21|11608.21|11607.52|11607.52|11608.21|11608.21|11607.52|11607.52|0
1644400620000|2022-02-09 09:57:00|11607.17|11607.17|11607.52|11607.52|11607.52|11607.52|11607.17|11607.17|0
1644400640000|2022-02-09 09:57:20|11607.37|11607.37|11607.22|11607.22|11607.37|11607.37|11607.22|11607.22|0
1644400650000|2022-02-09 09:57:30|11606.24|11606.24|11599.8|11599.8|11606.24|11606.24|11599.8|11599.8|0
1644400660000|2022-02-09 09:57:40|11599.68|11599.68|11596.54|11596.54|11599.68|11599.68|11596.54|11596.54|0
1644400670000|2022-02-09 09:57:50|11596.33|11596.33|11596.33|11596.33|11596.33|11596.33|11596.33|11596.33|0
1644400700000|2022-02-09 09:58:20|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|0
1644400730000|2022-02-09 09:58:50|11597.2|11597.2|11598.39|11598.39|11598.39|11598.39|11597.2|11597.2|0
1644400750000|2022-02-09 09:59:10|11598.65|11598.65|11598.65|11598.65|11598.65|11598.65|11598.65|11598.65|0
1644400760000|2022-02-09 09:59:20|11598.6|11598.6|11598.38|11598.38|11598.6|11598.6|11598.38|11598.38|0
1644400770000|2022-02-09 09:59:30|11598.5|11598.5|11599.69|11599.69|11599.69|11599.69|11598.5|11598.5|0
1644400780000|2022-02-09 09:59:40|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|0
1644400800000|2022-02-09 10:00:00|11600.24|11600.24|11599.55|11599.55|11600.24|11600.24|11599.55|11599.55|0
1644400850000|2022-02-09 10:00:50|11599.45|11599.45|11599.45|11599.45|11599.45|11599.45|11599.45|11599.45|0
1644400860000|2022-02-09 10:01:00|11599.24|11599.24|11597.28|11597.28|11599.24|11599.24|11597.28|11597.28|0
1644400870000|2022-02-09 10:01:10|11597.26|11597.26|11597.21|11597.21|11598.45|11598.45|11597.21|11597.21|0
1644400890000|2022-02-09 10:01:30|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|0
1644400910000|2022-02-09 10:01:50|11596.19|11596.19|11595.84|11595.84|11596.19|11596.19|11595.84|11595.84|0
1644400920000|2022-02-09 10:02:00|11595.71|11595.71|11596.69|11596.69|11596.69|11596.69|11595.71|11595.71|0
1644400930000|2022-02-09 10:02:10|11596.48|11596.48|11597.67|11597.67|11597.67|11597.67|11596.48|11596.48|0
1644400940000|2022-02-09 10:02:20|11596.48|11596.48|11597.67|11597.67|11597.67|11597.67|11596.48|11596.48|0
1644400960000|2022-02-09 10:02:40|11596.48|11596.48|11596.48|11596.48|11596.48|11596.48|11596.48|11596.48|0
1644400990000|2022-02-09 10:03:10|11596.39|11596.39|11596.55|11596.55|11596.66|11596.66|11596.39|11596.39|0
1644401020000|2022-02-09 10:03:40|11596.32|11596.32|11597.29|11597.29|11597.29|11597.29|11596.32|11596.32|0
1644401030000|2022-02-09 10:03:50|11597.46|11597.46|11597.46|11597.46|11597.46|11597.46|11597.46|11597.46|0
1644401040000|2022-02-09 10:04:00|11597.29|11597.29|11597.29|11597.29|11597.29|11597.29|11597.29|11597.29|0
1644401050000|2022-02-09 10:04:10|11596.83|11596.83|11598.01|11598.01|11598.01|11598.01|11596.83|11596.83|0
1644401060000|2022-02-09 10:04:20|11596.05|11596.05|11596.05|11596.05|11596.05|11596.05|11596.05|11596.05|0
1644401080000|2022-02-09 10:04:40|11595.98|11595.98|11595.77|11595.77|11595.98|11595.98|11595.77|11595.77|0
1644401120000|2022-02-09 10:05:20|11594.58|11594.58|11594.73|11594.73|11594.73|11594.73|11594.58|11594.58|0
1644401130000|2022-02-09 10:05:30|11594.61|11594.61|11594.61|11594.61|11594.61|11594.61|11594.61|11594.61|0
1644401150000|2022-02-09 10:05:50|11594.4|11594.4|11594.4|11594.4|11594.4|11594.4|11594.4|11594.4|0
1644401160000|2022-02-09 10:06:00|11594.19|11594.19|11594.62|11594.62|11594.62|11594.62|11594.19|11594.19|0
1644401190000|2022-02-09 10:06:30|11594.78|11594.78|11594.78|11594.78|11594.78|11594.78|11594.78|11594.78|0
1644401200000|2022-02-09 10:06:40|11594.57|11594.57|11592.61|11592.61|11594.57|11594.57|11592.61|11592.61|0
1644401210000|2022-02-09 10:06:50|11591.43|11591.43|11589.24|11589.24|11591.43|11591.43|11589.24|11589.24|0
1644401220000|2022-02-09 10:07:00|11587.28|11587.28|11586.69|11586.69|11587.28|11587.28|11586.69|11586.69|0
1644401230000|2022-02-09 10:07:10|11586.53|11586.53|11586.53|11586.53|11586.53|11586.53|11586.53|11586.53|0
1644401240000|2022-02-09 10:07:20|11586.64|11586.64|11586.64|11586.64|11586.64|11586.64|11586.64|11586.64|0
1644401260000|2022-02-09 10:07:40|11586.24|11586.24|11584.37|11584.37|11586.24|11586.24|11584.37|11584.37|0
1644401270000|2022-02-09 10:07:50|11583.57|11583.57|11584.76|11584.76|11584.76|11584.76|11583.57|11583.57|0
1644401280000|2022-02-09 10:08:00|11585.74|11585.74|11585.74|11585.74|11585.74|11585.74|11585.74|11585.74|0
1644401300000|2022-02-09 10:08:20|11585.49|11585.49|11585.61|11585.61|11585.61|11585.61|11585.49|11585.49|0
1644401320000|2022-02-09 10:08:40|11585.53|11585.53|11585.53|11585.53|11585.53|11585.53|11585.53|11585.53|0
1644401330000|2022-02-09 10:08:50|11586.5|11586.5|11589.24|11589.24|11589.24|11589.24|11586.5|11586.5|0
1644401340000|2022-02-09 10:09:00|11590.42|11590.42|11590.82|11590.82|11590.82|11590.82|11590.42|11590.42|0
1644401350000|2022-02-09 10:09:10|11591.51|11591.51|11591.72|11591.72|11591.72|11591.72|11591.51|11591.51|0
1644401360000|2022-02-09 10:09:20|11591.48|11591.48|11591.52|11591.52|11591.52|11591.52|11590.54|11590.54|0
1644401370000|2022-02-09 10:09:30|11591.46|11591.46|11591.46|11591.46|11591.46|11591.46|11591.46|11591.46|0
1644401380000|2022-02-09 10:09:40|11591.43|11591.43|11591.43|11591.43|11591.43|11591.43|11591.43|11591.43|0
1644401390000|2022-02-09 10:09:50|11591.59|11591.59|11591.72|11591.72|11591.72|11591.72|11591.59|11591.59|0
1644401420000|2022-02-09 10:10:20|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|0
1644401430000|2022-02-09 10:10:30|11590.03|11590.03|11589.95|11589.95|11590.03|11590.03|11589.95|11589.95|0
1644401440000|2022-02-09 10:10:40|11591.14|11591.14|11591.14|11591.14|11591.14|11591.14|11591.14|11591.14|0
1644401450000|2022-02-09 10:10:50|11589.95|11589.95|11589.95|11589.95|11589.95|11589.95|11589.95|11589.95|0
1644401460000|2022-02-09 10:11:00|11588.97|11588.97|11588.97|11588.97|11588.97|11588.97|11588.97|11588.97|0
1644401480000|2022-02-09 10:11:20|11589.95|11589.95|11589.82|11589.82|11589.95|11589.95|11589.82|11589.82|0
1644401510000|2022-02-09 10:11:50|11589.67|11589.67|11589.67|11589.67|11589.67|11589.67|11589.67|11589.67|0
1644401560000|2022-02-09 10:12:40|11589.3|11589.3|11588.32|11588.32|11589.3|11589.3|11588.32|11588.32|0
1644401570000|2022-02-09 10:12:50|11588.51|11588.51|11588.51|11588.51|11588.51|11588.51|11588.51|11588.51|0
1644401590000|2022-02-09 10:13:10|11589.49|11589.49|11588.8|11588.8|11589.49|11589.49|11588.8|11588.8|0
1644401600000|2022-02-09 10:13:20|11588.1|11588.1|11587.88|11587.88|11588.1|11588.1|11587.76|11587.76|0
1644401610000|2022-02-09 10:13:30|11587.71|11587.71|11587.71|11587.71|11587.71|11587.71|11587.71|11587.71|0
1644401620000|2022-02-09 10:13:40|11587.29|11587.29|11585.69|11585.69|11587.29|11587.29|11585.69|11585.69|0
1644401630000|2022-02-09 10:13:50|11585.18|11585.18|11582.25|11582.25|11585.18|11585.18|11582.25|11582.25|0
1644401660000|2022-02-09 10:14:20|11581.82|11581.82|11581.21|11581.21|11581.82|11581.82|11580.03|11580.03|0
1644401670000|2022-02-09 10:14:30|11581.64|11581.64|11584.01|11584.01|11584.01|11584.01|11581.64|11581.64|0
1644401680000|2022-02-09 10:14:40|11585.97|11585.97|11586.23|11586.23|11586.23|11586.23|11585.97|11585.97|0
1644401700000|2022-02-09 10:15:00|11587.21|11587.21|11587.21|11587.21|11587.21|11587.21|11587.21|11587.21|0
1644401710000|2022-02-09 10:15:10|11587.47|11587.47|11587.47|11587.47|11587.47|11587.47|11587.47|11587.47|0
1644401720000|2022-02-09 10:15:20|11586.83|11586.83|11587.04|11587.04|11587.04|11587.04|11586.83|11586.83|0
1644401760000|2022-02-09 10:16:00|11586.41|11586.41|11586.81|11586.81|11586.81|11586.81|11586.41|11586.41|0
1644401770000|2022-02-09 10:16:10|11586.93|11586.93|11587.77|11587.77|11587.77|11587.77|11586.93|11586.93|0
1644401780000|2022-02-09 10:16:20|11586.59|11586.59|11586.82|11586.82|11586.82|11586.82|11586.59|11586.59|0
1644401800000|2022-02-09 10:16:40|11586.66|11586.66|11586.66|11586.66|11586.66|11586.66|11586.66|11586.66|0
1644401810000|2022-02-09 10:16:50|11586.91|11586.91|11587.03|11587.03|11587.03|11587.03|11586.91|11586.91|0
1644401840000|2022-02-09 10:17:20|11587.24|11587.24|11587.28|11587.28|11587.28|11587.28|11586.91|11586.91|0
1644401850000|2022-02-09 10:17:30|11587.63|11587.63|11587.63|11587.63|11587.63|11587.63|11587.63|11587.63|0
1644401870000|2022-02-09 10:17:50|11588.82|11588.82|11589.14|11589.14|11589.14|11589.14|11588.82|11588.82|0
1644401880000|2022-02-09 10:18:00|11589.29|11589.29|11589.29|11589.29|11589.29|11589.29|11589.29|11589.29|0
1644401900000|2022-02-09 10:18:20|11588.11|11588.11|11588.11|11588.11|11588.11|11588.11|11588.11|11588.11|0
1644401910000|2022-02-09 10:18:30|11588.31|11588.31|11588.31|11588.31|11588.31|11588.31|11588.31|11588.31|0
1644401920000|2022-02-09 10:18:40|11586.35|11586.35|11586.35|11586.35|11586.35|11586.35|11586.35|11586.35|0
1644401940000|2022-02-09 10:19:00|11586.7|11586.7|11587.68|11587.68|11587.68|11587.68|11586.7|11586.7|0
1644401960000|2022-02-09 10:19:20|11587.56|11587.56|11587.56|11587.56|11587.56|11587.56|11587.56|11587.56|0
1644401980000|2022-02-09 10:19:40|11588.74|11588.74|11591.45|11591.45|11591.45|11591.45|11588.74|11588.74|0
1644401990000|2022-02-09 10:19:50|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|0
1644402000000|2022-02-09 10:20:00|11590.76|11590.76|11589.22|11589.22|11590.76|11590.76|11589.22|11589.22|0
1644402020000|2022-02-09 10:20:20|11590.41|11590.41|11590.41|11590.41|11590.41|11590.41|11590.41|11590.41|0
1644402040000|2022-02-09 10:20:40|11590.64|11590.64|11591.07|11591.07|11591.07|11591.07|11590.64|11590.64|0
1644402050000|2022-02-09 10:20:50|11591.57|11591.57|11591.57|11591.57|11591.57|11591.57|11591.57|11591.57|0
1644402060000|2022-02-09 10:21:00|11591.9|11591.9|11592.27|11592.27|11592.27|11592.27|11591.9|11591.9|0
1644402070000|2022-02-09 10:21:10|11592.39|11592.39|11592.39|11592.39|11592.39|11592.39|11592.39|11592.39|0
1644402080000|2022-02-09 10:21:20|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|0
1644402090000|2022-02-09 10:21:30|11591.44|11591.44|11590.93|11590.93|11591.91|11591.91|11590.93|11590.93|0
1644402110000|2022-02-09 10:21:50|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|0
1644402130000|2022-02-09 10:22:10|11591.22|11591.22|11591.72|11591.72|11591.72|11591.72|11591.22|11591.22|0
1644402140000|2022-02-09 10:22:20|11592.91|11592.91|11593.21|11593.21|11593.21|11593.21|11592.91|11592.91|0
1644402160000|2022-02-09 10:22:40|11593.71|11593.71|11593.71|11593.71|11593.71|11593.71|11593.71|11593.71|0
1644402170000|2022-02-09 10:22:50|11592.53|11592.53|11593.92|11593.92|11593.92|11593.92|11592.53|11592.53|0
1644402180000|2022-02-09 10:23:00|11593.69|11593.69|11593.69|11593.69|11593.69|11593.69|11593.69|11593.69|0
1644402200000|2022-02-09 10:23:20|11594.07|11594.07|11593.95|11593.95|11594.2|11594.2|11593.95|11593.95|0
1644402210000|2022-02-09 10:23:30|11594.15|11594.15|11594.15|11594.15|11594.15|11594.15|11594.15|11594.15|0
1644402230000|2022-02-09 10:23:50|11593.99|11593.99|11593.99|11593.99|11593.99|11593.99|11593.99|11593.99|0
1644402240000|2022-02-09 10:24:00|11593.75|11593.75|11592.57|11592.57|11593.75|11593.75|11592.57|11592.57|0
1644402250000|2022-02-09 10:24:10|11592.73|11592.73|11592.73|11592.73|11592.73|11592.73|11592.73|11592.73|0
1644402280000|2022-02-09 10:24:40|11593.92|11593.92|11592.73|11592.73|11593.92|11593.92|11592.73|11592.73|0
1644402290000|2022-02-09 10:24:50|11593.08|11593.08|11592.43|11592.43|11593.08|11593.08|11592.1|11592.1|0
1644402300000|2022-02-09 10:25:00|11592.64|11592.64|11594.17|11594.17|11594.17|11594.17|11592.64|11592.64|0
1644402330000|2022-02-09 10:25:30|11592.99|11592.99|11592.99|11592.99|11592.99|11592.99|11592.99|11592.99|0
1644402360000|2022-02-09 10:26:00|11592.86|11592.86|11592.86|11592.86|11592.86|11592.86|11592.86|11592.86|0
1644402380000|2022-02-09 10:26:20|11592.73|11592.73|11593.39|11593.39|11593.39|11593.39|11592.73|11592.73|0
1644402410000|2022-02-09 10:26:50|11594.58|11594.58|11596.03|11596.03|11596.19|11596.19|11594.58|11594.58|0
1644402420000|2022-02-09 10:27:00|11595.05|11595.05|11595.59|11595.59|11595.59|11595.59|11595.05|11595.05|0
1644402430000|2022-02-09 10:27:10|11595.84|11595.84|11595.84|11595.84|11595.84|11595.84|11595.84|11595.84|0
1644402440000|2022-02-09 10:27:20|11596.1|11596.1|11596.36|11596.36|11596.88|11596.88|11596.1|11596.1|0
1644402450000|2022-02-09 10:27:30|11596.88|11596.88|11595.55|11595.55|11597.05|11597.05|11595.55|11595.55|0
1644402470000|2022-02-09 10:27:50|11595.35|11595.35|11595.35|11595.35|11595.35|11595.35|11595.35|11595.35|0
1644402490000|2022-02-09 10:28:10|11595.61|11595.61|11596.61|11596.61|11596.61|11596.61|11595.61|11595.61|0
1644402500000|2022-02-09 10:28:20|11597.04|11597.04|11601.35|11601.35|11601.35|11601.35|11597.04|11597.04|0
1644402510000|2022-02-09 10:28:30|11601.7|11601.7|11605.29|11605.29|11605.29|11605.29|11601.7|11601.7|0
1644402540000|2022-02-09 10:29:00|11605.54|11605.54|11605.54|11605.54|11605.54|11605.54|11605.54|11605.54|0
1644402550000|2022-02-09 10:29:10|11604.24|11604.24|11604.45|11604.45|11604.58|11604.58|11604.24|11604.24|0
1644402560000|2022-02-09 10:29:20|11604.92|11604.92|11605.07|11605.07|11605.07|11605.07|11604.92|11604.92|0
1644402570000|2022-02-09 10:29:30|11604.57|11604.57|11604.57|11604.57|11604.57|11604.57|11604.57|11604.57|0
1644402580000|2022-02-09 10:29:40|11604.98|11604.98|11605.18|11605.18|11605.18|11605.18|11604.98|11604.98|0
1644402590000|2022-02-09 10:29:50|11604.68|11604.68|11605.18|11605.18|11605.18|11605.18|11604.68|11604.68|0
1644402600000|2022-02-09 10:30:00|11604|11604|11603.88|11603.88|11604|11604|11603.88|11603.88|0
1644402620000|2022-02-09 10:30:20|11605.06|11605.06|11606.44|11606.44|11606.44|11606.44|11605.06|11605.06|0
1644402630000|2022-02-09 10:30:30|11606.27|11606.27|11606.27|11606.27|11606.27|11606.27|11606.27|11606.27|0
1644402650000|2022-02-09 10:30:50|11606.48|11606.48|11606.48|11606.48|11606.48|11606.48|11606.48|11606.48|0
1644402660000|2022-02-09 10:31:00|11606.08|11606.08|11604.53|11604.53|11606.18|11606.18|11604.53|11604.53|0
1644402670000|2022-02-09 10:31:10|11605.71|11605.71|11605.61|11605.61|11605.71|11605.71|11605.46|11605.46|0
1644402680000|2022-02-09 10:31:20|11604.92|11604.92|11601.94|11601.94|11604.92|11604.92|11600.76|11600.76|0
1644402690000|2022-02-09 10:31:30|11602.29|11602.29|11602.29|11602.29|11602.29|11602.29|11601.1|11601.1|0
1644402720000|2022-02-09 10:32:00|11602.63|11602.63|11602.63|11602.63|11602.63|11602.63|11602.63|11602.63|0
1644402730000|2022-02-09 10:32:10|11603.82|11603.82|11603.82|11603.82|11603.82|11603.82|11603.82|11603.82|0
1644402740000|2022-02-09 10:32:20|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|0
1644402760000|2022-02-09 10:32:40|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|0
1644402780000|2022-02-09 10:33:00|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|0
1644402790000|2022-02-09 10:33:10|11602.97|11602.97|11601.79|11601.79|11602.97|11602.97|11601.79|11601.79|0
1644402800000|2022-02-09 10:33:20|11602.97|11602.97|11602.97|11602.97|11602.97|11602.97|11602.97|11602.97|0
1644402810000|2022-02-09 10:33:30|11602.58|11602.58|11602.18|11602.18|11602.58|11602.58|11602.18|11602.18|0
1644402840000|2022-02-09 10:34:00|11602.02|11602.02|11601.04|11601.04|11602.02|11602.02|11601.04|11601.04|0
1644402850000|2022-02-09 10:34:10|11600.73|11600.73|11599.43|11599.43|11600.73|11600.73|11599.43|11599.43|0
1644402860000|2022-02-09 10:34:20|11597.47|11597.47|11597.47|11597.47|11597.47|11597.47|11597.47|11597.47|0
1644402880000|2022-02-09 10:34:40|11596.29|11596.29|11596.29|11596.29|11596.29|11596.29|11596.29|11596.29|0
1644402920000|2022-02-09 10:35:20|11596.08|11596.08|11595.88|11595.88|11596.08|11596.08|11595.88|11595.88|0
1644402930000|2022-02-09 10:35:30|11595.75|11595.75|11596.81|11596.81|11596.81|11596.81|11595.62|11595.62|0
1644402940000|2022-02-09 10:35:40|11595.62|11595.62|11595.12|11595.12|11596.3|11596.3|11595.12|11595.12|0
1644402960000|2022-02-09 10:36:00|11595.28|11595.28|11595.07|11595.07|11595.28|11595.28|11595.07|11595.07|0
1644402980000|2022-02-09 10:36:20|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|0
1644402990000|2022-02-09 10:36:30|11595.07|11595.07|11595.07|11595.07|11595.07|11595.07|11595.07|11595.07|0
1644403000000|2022-02-09 10:36:40|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|0
1644403010000|2022-02-09 10:36:50|11593.86|11593.86|11593.86|11593.86|11593.86|11593.86|11593.86|11593.86|0
1644403020000|2022-02-09 10:37:00|11594.38|11594.38|11594.12|11594.12|11594.38|11594.38|11594.12|11594.12|0
1644403030000|2022-02-09 10:37:10|11593.65|11593.65|11593.39|11593.39|11593.65|11593.65|11593.39|11593.39|0
1644403040000|2022-02-09 10:37:20|11592.97|11592.97|11592.97|11592.97|11592.97|11592.97|11592.97|11592.97|0
1644403050000|2022-02-09 10:37:30|11592.76|11592.76|11592.97|11592.97|11592.97|11592.97|11592.76|11592.76|0
1644403060000|2022-02-09 10:37:40|11593.19|11593.19|11593.4|11593.4|11593.4|11593.4|11593.19|11593.19|0
1644403070000|2022-02-09 10:37:50|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|0
1644403080000|2022-02-09 10:38:00|11592.76|11592.76|11592.76|11592.76|11592.76|11592.76|11592.76|11592.76|0
1644403090000|2022-02-09 10:38:10|11594.85|11594.85|11595.32|11595.32|11595.32|11595.32|11594.85|11594.85|0
1644403140000|2022-02-09 10:39:00|11595.09|11595.09|11595.09|11595.09|11595.09|11595.09|11595.09|11595.09|0
1644403150000|2022-02-09 10:39:10|11597.05|11597.05|11597.74|11597.74|11597.74|11597.74|11597.05|11597.05|0
1644403160000|2022-02-09 10:39:20|11598.24|11598.24|11598.21|11598.21|11598.45|11598.45|11598.21|11598.21|0
1644403170000|2022-02-09 10:39:30|11598.45|11598.45|11598.45|11598.45|11598.45|11598.45|11598.45|11598.45|0
1644403180000|2022-02-09 10:39:40|11599.63|11599.63|11601.53|11601.53|11601.53|11601.53|11599.63|11599.63|0
1644403190000|2022-02-09 10:39:50|11601.77|11601.77|11602.5|11602.5|11602.5|11602.5|11601.77|11601.77|0
1644403210000|2022-02-09 10:40:10|11602.68|11602.68|11602.85|11602.85|11602.85|11602.85|11602.68|11602.68|0
1644403220000|2022-02-09 10:40:20|11602.97|11602.97|11602.97|11602.97|11602.97|11602.97|11602.97|11602.97|0
1644403230000|2022-02-09 10:40:30|11603.66|11603.66|11604.08|11604.08|11604.08|11604.08|11603.66|11603.66|0
1644403240000|2022-02-09 10:40:40|11604.24|11604.24|11604.24|11604.24|11604.24|11604.24|11604.24|11604.24|0
1644403250000|2022-02-09 10:40:50|11603.06|11603.06|11603.06|11603.06|11603.06|11603.06|11603.06|11603.06|0
1644403260000|2022-02-09 10:41:00|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|0
1644403310000|2022-02-09 10:41:50|11601.75|11601.75|11601.87|11601.87|11601.87|11601.87|11601.75|11601.75|0
1644403320000|2022-02-09 10:42:00|11603.06|11603.06|11603.14|11603.14|11603.14|11603.14|11601.87|11601.87|0
1644403340000|2022-02-09 10:42:20|11602.98|11602.98|11605.79|11605.79|11605.79|11605.79|11601.87|11601.87|0
1644403350000|2022-02-09 10:42:30|11605.88|11605.88|11605.88|11605.88|11605.88|11605.88|11605.88|11605.88|0
1644403360000|2022-02-09 10:42:40|11606.3|11606.3|11606.3|11606.3|11606.3|11606.3|11606.3|11606.3|0
1644403380000|2022-02-09 10:43:00|11606.81|11606.81|11606.81|11606.81|11606.81|11606.81|11606.81|11606.81|0
1644403410000|2022-02-09 10:43:30|11607.99|11607.99|11607.99|11607.99|11607.99|11607.99|11607.99|11607.99|0
1644403420000|2022-02-09 10:43:40|11607.01|11607.01|11607.01|11607.01|11607.01|11607.01|11607.01|11607.01|0
1644403430000|2022-02-09 10:43:50|11607.17|11607.17|11607.17|11607.17|11607.17|11607.17|11607.17|11607.17|0
1644403440000|2022-02-09 10:44:00|11606.93|11606.93|11607.4|11607.4|11607.4|11607.4|11606.93|11606.93|0
1644403460000|2022-02-09 10:44:20|11606.42|11606.42|11607.4|11607.4|11607.4|11607.4|11606.42|11606.42|0
1644403480000|2022-02-09 10:44:40|11606.21|11606.21|11606.21|11606.21|11606.21|11606.21|11606.21|11606.21|0
1644403500000|2022-02-09 10:45:00|11606.38|11606.38|11606.55|11606.55|11606.55|11606.55|11606.38|11606.38|0
1644403510000|2022-02-09 10:45:10|11607.73|11607.73|11606.55|11606.55|11607.73|11607.73|11606.55|11606.55|0
1644403530000|2022-02-09 10:45:30|11607.73|11607.73|11606.55|11606.55|11607.73|11607.73|11606.55|11606.55|0
1644403540000|2022-02-09 10:45:40|11606.75|11606.75|11606.75|11606.75|11606.75|11606.75|11606.75|11606.75|0
1644403580000|2022-02-09 10:46:20|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|0
1644403590000|2022-02-09 10:46:30|11607.16|11607.16|11605.98|11605.98|11607.16|11607.16|11605.98|11605.98|0
1644403630000|2022-02-09 10:47:10|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|0
1644403640000|2022-02-09 10:47:20|11605.14|11605.14|11604.88|11604.88|11605.14|11605.14|11604.88|11604.88|0
1644403700000|2022-02-09 10:48:20|11603.69|11603.69|11604.88|11604.88|11604.88|11604.88|11603.69|11603.69|0
1644403710000|2022-02-09 10:48:30|11604.71|11604.71|11604.71|11604.71|11604.71|11604.71|11604.71|11604.71|0
1644403740000|2022-02-09 10:49:00|11603.53|11603.53|11603.53|11603.53|11603.53|11603.53|11603.53|11603.53|0
1644403760000|2022-02-09 10:49:20|11603.12|11603.12|11602.28|11602.28|11603.35|11603.35|11602.16|11602.16|0
1644403780000|2022-02-09 10:49:40|11602.16|11602.16|11602.16|11602.16|11602.16|11602.16|11602.16|11602.16|0
1644403790000|2022-02-09 10:49:50|11601.74|11601.74|11602.54|11602.54|11602.54|11602.54|11601.74|11601.74|0
1644403800000|2022-02-09 10:50:00|11602.3|11602.3|11602.17|11602.17|11602.3|11602.3|11601.82|11601.82|0
1644403810000|2022-02-09 10:50:10|11602.4|11602.4|11601.77|11601.77|11602.75|11602.75|11601.77|11601.77|0
1644403820000|2022-02-09 10:50:20|11601.32|11601.32|11601.32|11601.32|11601.32|11601.32|11601.32|11601.32|0
1644403840000|2022-02-09 10:50:40|11600.92|11600.92|11600.8|11600.8|11600.92|11600.92|11600.8|11600.8|0
1644403850000|2022-02-09 10:50:50|11600.46|11600.46|11601.11|11601.11|11601.11|11601.11|11600.46|11600.46|0
1644403860000|2022-02-09 10:51:00|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|0
1644403870000|2022-02-09 10:51:10|11601.11|11601.11|11601.11|11601.11|11601.11|11601.11|11601.11|11601.11|0
1644403930000|2022-02-09 10:52:10|11601.33|11601.33|11601.33|11601.33|11601.33|11601.33|11601.33|11601.33|0
1644403960000|2022-02-09 10:52:40|11602.02|11602.02|11602.02|11602.02|11602.02|11602.02|11602.02|11602.02|0
1644404020000|2022-02-09 10:53:40|11603|11603|11602.65|11602.65|11603|11603|11602.65|11602.65|0
1644404040000|2022-02-09 10:54:00|11602.78|11602.78|11602.84|11602.84|11603.1|11603.1|11602.78|11602.78|0
1644404050000|2022-02-09 10:54:10|11602.6|11602.6|11602.6|11602.6|11602.6|11602.6|11602.6|11602.6|0
1644404080000|2022-02-09 10:54:40|11603.02|11603.02|11604.21|11604.21|11604.21|11604.21|11603.02|11603.02|0
1644404100000|2022-02-09 10:55:00|11604.09|11604.09|11603.39|11603.39|11604.09|11604.09|11603.39|11603.39|0
1644404120000|2022-02-09 10:55:20|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|0
1644404140000|2022-02-09 10:55:40|11603.8|11603.8|11603.68|11603.68|11603.8|11603.8|11603.68|11603.68|0
1644404150000|2022-02-09 10:55:50|11603.49|11603.49|11603.68|11603.68|11603.68|11603.68|11603.49|11603.49|0
1644404180000|2022-02-09 10:56:20|11604.68|11604.68|11604.68|11604.68|11604.68|11604.68|11604.68|11604.68|0
1644404200000|2022-02-09 10:56:40|11604.28|11604.28|11603.89|11603.89|11604.28|11604.28|11603.89|11603.89|0
1644404210000|2022-02-09 10:56:50|11604.1|11604.1|11604.03|11604.03|11604.22|11604.22|11604.03|11604.03|0
1644404220000|2022-02-09 10:57:00|11604.27|11604.27|11604.34|11604.34|11604.34|11604.34|11604.11|11604.11|0
1644404240000|2022-02-09 10:57:20|11603.8|11603.8|11603.9|11603.9|11603.9|11603.9|11603.8|11603.8|0
1644404260000|2022-02-09 10:57:40|11602.72|11602.72|11602.72|11602.72|11602.72|11602.72|11602.72|11602.72|0
1644404280000|2022-02-09 10:58:00|11603.06|11603.06|11603.06|11603.06|11603.06|11603.06|11603.06|11603.06|0
1644404290000|2022-02-09 10:58:10|11602.08|11602.08|11602.08|11602.08|11602.48|11602.48|11602.08|11602.08|0
1644404300000|2022-02-09 10:58:20|11600.9|11600.9|11600.9|11600.9|11600.9|11600.9|11600.9|11600.9|0
1644404320000|2022-02-09 10:58:40|11600.78|11600.78|11599.71|11599.71|11600.9|11600.9|11599.71|11599.71|0
1644404340000|2022-02-09 10:59:00|11599.59|11599.59|11600.05|11600.05|11600.05|11600.05|11599.59|11599.59|0
1644404350000|2022-02-09 10:59:10|11601.23|11601.23|11601.23|11601.23|11601.23|11601.23|11601.23|11601.23|0
1644404360000|2022-02-09 10:59:20|11600.05|11600.05|11597.88|11597.88|11600.05|11600.05|11597.88|11597.88|0
1644404370000|2022-02-09 10:59:30|11599.07|11599.07|11598.9|11598.9|11599.07|11599.07|11598.9|11598.9|0
1644404380000|2022-02-09 10:59:40|11598.75|11598.75|11598.75|11598.75|11598.75|11598.75|11598.75|11598.75|0
1644404400000|2022-02-09 11:00:00|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|0
1644404440000|2022-02-09 11:00:40|11600.17|11600.17|11600.38|11600.38|11600.38|11600.38|11600.17|11600.17|0
1644404450000|2022-02-09 11:00:50|11600.8|11600.8|11600.82|11600.82|11600.82|11600.82|11600.59|11600.59|0
1644404470000|2022-02-09 11:01:10|11600.43|11600.43|11600.03|11600.03|11600.43|11600.43|11600.03|11600.03|0
1644404500000|2022-02-09 11:01:40|11598.84|11598.84|11597.66|11597.66|11598.84|11598.84|11597.66|11597.66|0
1644404510000|2022-02-09 11:01:50|11598.84|11598.84|11598.84|11598.84|11598.84|11598.84|11598.84|11598.84|0
1644404520000|2022-02-09 11:02:00|11598.64|11598.64|11598.64|11598.64|11598.64|11598.64|11598.64|11598.64|0
1644404540000|2022-02-09 11:02:20|11598.49|11598.49|11596.46|11596.46|11598.49|11598.49|11596.46|11596.46|0
1644404550000|2022-02-09 11:02:30|11595.77|11595.77|11593.5|11593.5|11595.77|11595.77|11593.33|11593.33|0
1644404560000|2022-02-09 11:02:40|11592.52|11592.52|11591.34|11591.34|11592.52|11592.52|11591.34|11591.34|0
1644404570000|2022-02-09 11:02:50|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|0
1644404580000|2022-02-09 11:03:00|11590.87|11590.87|11590.87|11590.87|11590.87|11590.87|11590.87|11590.87|0
1644404610000|2022-02-09 11:03:30|11590.47|11590.47|11590.47|11590.47|11590.47|11590.47|11590.47|11590.47|0
1644404660000|2022-02-09 11:04:20|11590.35|11590.35|11589.99|11589.99|11590.35|11590.35|11589.99|11589.99|0
1644404670000|2022-02-09 11:04:30|11589.87|11589.87|11589.87|11589.87|11589.87|11589.87|11589.87|11589.87|0
1644404680000|2022-02-09 11:04:40|11588.69|11588.69|11587.5|11587.5|11588.69|11588.69|11587.5|11587.5|0
1644404700000|2022-02-09 11:05:00|11587.24|11587.24|11586.46|11586.46|11587.24|11587.24|11586.46|11586.46|0
1644404710000|2022-02-09 11:05:10|11585.83|11585.83|11587.27|11587.27|11587.27|11587.27|11585.83|11585.83|0
1644404730000|2022-02-09 11:05:30|11587.01|11587.01|11587.01|11587.01|11587.01|11587.01|11587.01|11587.01|0
1644404750000|2022-02-09 11:05:50|11586.51|11586.51|11586.17|11586.17|11586.51|11586.51|11586.17|11586.17|0
1644404760000|2022-02-09 11:06:00|11586.4|11586.4|11586.4|11586.4|11586.4|11586.4|11586.4|11586.4|0
1644404770000|2022-02-09 11:06:10|11585.21|11585.21|11584.45|11584.45|11585.21|11585.21|11584.45|11584.45|0
1644404820000|2022-02-09 11:07:00|11584.85|11584.85|11584.85|11584.85|11584.85|11584.85|11584.85|11584.85|0
1644404830000|2022-02-09 11:07:10|11583.87|11583.87|11583.87|11583.87|11583.87|11583.87|11583.87|11583.87|0
1644404840000|2022-02-09 11:07:20|11584.11|11584.11|11583.99|11583.99|11584.11|11584.11|11583.99|11583.99|0
1644404860000|2022-02-09 11:07:40|11585.18|11585.18|11585.39|11585.39|11585.39|11585.39|11585.18|11585.18|0
1644404870000|2022-02-09 11:07:50|11585.04|11585.04|11585.04|11585.04|11585.04|11585.04|11585.04|11585.04|0
1644404880000|2022-02-09 11:08:00|11584.07|11584.07|11583.85|11583.85|11584.07|11584.07|11583.85|11583.85|0
1644404900000|2022-02-09 11:08:20|11583.43|11583.43|11583.43|11583.43|11583.43|11583.43|11583.43|11583.43|0
1644404940000|2022-02-09 11:09:00|11583.03|11583.03|11583.03|11583.03|11583.03|11583.03|11583.03|11583.03|0
1644404960000|2022-02-09 11:09:20|11582.8|11582.8|11582.8|11582.8|11582.8|11582.8|11582.8|11582.8|0
1644405000000|2022-02-09 11:10:00|11582.28|11582.28|11582.28|11582.28|11582.28|11582.28|11582.28|11582.28|0
1644405010000|2022-02-09 11:10:10|11581.09|11581.09|11581.09|11581.09|11581.09|11581.09|11581.09|11581.09|0
1644405020000|2022-02-09 11:10:20|11580.83|11580.83|11580.62|11580.62|11580.83|11580.83|11580.62|11580.62|0
1644405040000|2022-02-09 11:10:40|11580.88|11580.88|11580.88|11580.88|11580.88|11580.88|11580.88|11580.88|0
1644405050000|2022-02-09 11:10:50|11583.25|11583.25|11583.25|11583.25|11583.25|11583.25|11583.25|11583.25|0
1644405070000|2022-02-09 11:11:10|11582.07|11582.07|11582.3|11582.3|11582.3|11582.3|11582.07|11582.07|0
1644405080000|2022-02-09 11:11:20|11582.72|11582.72|11583.27|11583.27|11583.27|11583.27|11582.72|11582.72|0
1644405100000|2022-02-09 11:11:40|11583.03|11583.03|11583.03|11583.03|11583.03|11583.03|11583.03|11583.03|0
1644405130000|2022-02-09 11:12:10|11582.05|11582.05|11582.05|11582.05|11582.05|11582.05|11582.05|11582.05|0
1644405220000|2022-02-09 11:13:40|11581.07|11581.07|11581.07|11581.07|11581.07|11581.07|11581.07|11581.07|0
1644405230000|2022-02-09 11:13:50|11580.57|11580.57|11579.59|11579.59|11580.57|11580.57|11579.59|11579.59|0
1644405250000|2022-02-09 11:14:10|11579.07|11579.07|11577.77|11577.77|11579.07|11579.07|11577.77|11577.77|0
1644405270000|2022-02-09 11:14:30|11577.51|11577.51|11577.51|11577.51|11577.51|11577.51|11577.51|11577.51|0
1644405280000|2022-02-09 11:14:40|11577.25|11577.25|11577.51|11577.51|11577.51|11577.51|11577.25|11577.25|0
1644405300000|2022-02-09 11:15:00|11577.77|11577.77|11577.77|11577.77|11577.77|11577.77|11577.77|11577.77|0
1644405320000|2022-02-09 11:15:20|11577.61|11577.61|11577.44|11577.44|11577.61|11577.61|11577.44|11577.44|0
1644405330000|2022-02-09 11:15:30|11575.48|11575.48|11576.07|11576.07|11576.46|11576.46|11575.48|11575.48|0
1644405340000|2022-02-09 11:15:40|11575.88|11575.88|11575.88|11575.88|11575.88|11575.88|11575.88|11575.88|0
1644405360000|2022-02-09 11:16:00|11577.07|11577.07|11577.07|11577.07|11577.07|11577.07|11577.07|11577.07|0
1644405370000|2022-02-09 11:16:10|11577.19|11577.19|11577.59|11577.59|11577.59|11577.59|11577.19|11577.19|0
1644405390000|2022-02-09 11:16:30|11578.57|11578.57|11580.01|11580.01|11580.01|11580.01|11578.57|11578.57|0
1644405430000|2022-02-09 11:17:10|11580.36|11580.36|11580.36|11580.36|11580.36|11580.36|11580.36|11580.36|0
1644405440000|2022-02-09 11:17:20|11579.38|11579.38|11579.38|11579.38|11579.38|11579.38|11579.38|11579.38|0
1644405460000|2022-02-09 11:17:40|11579.26|11579.26|11579.26|11579.26|11579.26|11579.26|11579.26|11579.26|0
1644405470000|2022-02-09 11:17:50|11579.13|11579.13|11579.13|11579.13|11579.13|11579.13|11579.13|11579.13|0
1644405480000|2022-02-09 11:18:00|11579.55|11579.55|11579.76|11579.76|11579.76|11579.76|11579.55|11579.55|0
1644405500000|2022-02-09 11:18:20|11579.36|11579.36|11580.55|11580.55|11580.55|11580.55|11579.36|11579.36|0
1644405510000|2022-02-09 11:18:30|11582.51|11582.51|11585.31|11585.31|11585.31|11585.31|11582.51|11582.51|0
1644405530000|2022-02-09 11:18:50|11585.74|11585.74|11585.74|11585.74|11585.74|11585.74|11585.74|11585.74|0
1644405550000|2022-02-09 11:19:10|11585.65|11585.65|11585.54|11585.54|11585.65|11585.65|11585.54|11585.54|0
1644405560000|2022-02-09 11:19:20|11583.58|11583.58|11583.58|11583.58|11583.58|11583.58|11583.58|11583.58|0
1644405580000|2022-02-09 11:19:40|11583.79|11583.79|11584.1|11584.1|11584.1|11584.1|11583.79|11583.79|0
1644405600000|2022-02-09 11:20:00|11584.49|11584.49|11584.71|11584.71|11584.8|11584.8|11584.49|11584.49|0
1644405610000|2022-02-09 11:20:10|11584.68|11584.68|11584.53|11584.53|11584.68|11584.68|11584.53|11584.53|0
1644405620000|2022-02-09 11:20:20|11583.35|11583.35|11579.79|11579.79|11583.35|11583.35|11579.79|11579.79|0
1644405630000|2022-02-09 11:20:30|11578.61|11578.61|11577.3|11577.3|11578.61|11578.61|11577.3|11577.3|0
1644405640000|2022-02-09 11:20:40|11578.48|11578.48|11578.48|11578.48|11578.48|11578.48|11578.48|11578.48|0
1644405650000|2022-02-09 11:20:50|11577.3|11577.3|11577.3|11577.3|11577.3|11577.3|11577.3|11577.3|0
1644405660000|2022-02-09 11:21:00|11576.78|11576.78|11576.98|11576.98|11577.96|11577.96|11575.59|11575.59|0
1644405670000|2022-02-09 11:21:10|11576.82|11576.82|11576.34|11576.34|11576.82|11576.82|11576.34|11576.34|0
1644405700000|2022-02-09 11:21:40|11576.46|11576.46|11576.46|11576.46|11576.46|11576.46|11576.46|11576.46|0
1644405710000|2022-02-09 11:21:50|11575.27|11575.27|11575.27|11575.27|11575.27|11575.27|11575.27|11575.27|0
1644405720000|2022-02-09 11:22:00|11574.85|11574.85|11574.29|11574.29|11574.85|11574.85|11574.29|11574.29|0
1644405740000|2022-02-09 11:22:20|11574.5|11574.5|11574.5|11574.5|11574.5|11574.5|11574.5|11574.5|0
1644405820000|2022-02-09 11:23:40|11575.68|11575.68|11575.26|11575.26|11575.68|11575.68|11575.05|11575.05|0
1644405840000|2022-02-09 11:24:00|11575.59|11575.59|11575.34|11575.34|11575.59|11575.59|11575.13|11575.13|0
1644405850000|2022-02-09 11:24:10|11575.11|11575.11|11575.11|11575.11|11575.11|11575.11|11575.11|11575.11|0
1644405870000|2022-02-09 11:24:30|11575.23|11575.23|11575.11|11575.11|11575.23|11575.23|11575.11|11575.11|0
1644405900000|2022-02-09 11:25:00|11573.92|11573.92|11573.92|11573.92|11573.92|11573.92|11573.92|11573.92|0
1644405910000|2022-02-09 11:25:10|11572.74|11572.74|11571.55|11571.55|11572.74|11572.74|11571.55|11571.55|0
1644405920000|2022-02-09 11:25:20|11571.76|11571.76|11571.76|11571.76|11571.76|11571.76|11571.76|11571.76|0
1644405940000|2022-02-09 11:25:40|11572.94|11572.94|11572.94|11572.94|11572.94|11572.94|11572.94|11572.94|0
1644405950000|2022-02-09 11:25:50|11573.92|11573.92|11573.92|11573.92|11573.92|11573.92|11573.92|11573.92|0
1644405960000|2022-02-09 11:26:00|11575.11|11575.11|11575.82|11575.82|11575.82|11575.82|11574.76|11574.76|0
1644405970000|2022-02-09 11:26:10|11575.13|11575.13|11576.6|11576.6|11577.29|11577.29|11575.13|11575.13|0
1644405980000|2022-02-09 11:26:20|11576.37|11576.37|11576.49|11576.49|11576.49|11576.49|11576.37|11576.37|0
1644406020000|2022-02-09 11:27:00|11575.51|11575.51|11571.98|11571.98|11575.75|11575.75|11571.98|11571.98|0
1644406030000|2022-02-09 11:27:10|11573.16|11573.16|11573.57|11573.57|11573.57|11573.57|11573.16|11573.16|0
1644406040000|2022-02-09 11:27:20|11573.81|11573.81|11574.98|11574.98|11574.98|11574.98|11573.81|11573.81|0
1644406050000|2022-02-09 11:27:30|11575.06|11575.06|11573.95|11573.95|11575.25|11575.25|11573.95|11573.95|0
1644406060000|2022-02-09 11:27:40|11574.08|11574.08|11574.2|11574.2|11574.2|11574.2|11574.08|11574.08|0
1644406070000|2022-02-09 11:27:50|11574.31|11574.31|11574.63|11574.63|11574.63|11574.63|11574.31|11574.31|0
1644406080000|2022-02-09 11:28:00|11574.85|11574.85|11574.49|11574.49|11574.85|11574.85|11574.49|11574.49|0
1644406100000|2022-02-09 11:28:20|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|0
1644406110000|2022-02-09 11:28:30|11576.99|11576.99|11574.69|11574.69|11577.06|11577.06|11574.69|11574.69|0
1644406120000|2022-02-09 11:28:40|11575.88|11575.88|11575.88|11575.88|11575.88|11575.88|11575.88|11575.88|0
1644406130000|2022-02-09 11:28:50|11576.18|11576.18|11576.18|11576.18|11576.18|11576.18|11576.18|11576.18|0
1644406140000|2022-02-09 11:29:00|11575.2|11575.2|11575.2|11575.2|11575.2|11575.2|11575.2|11575.2|0
1644406150000|2022-02-09 11:29:10|11576.18|11576.18|11576.18|11576.18|11576.18|11576.18|11576.18|11576.18|0
1644406200000|2022-02-09 11:30:00|11576.08|11576.08|11576.08|11576.08|11576.08|11576.08|11576.08|11576.08|0
1644406210000|2022-02-09 11:30:10|11576.54|11576.54|11576.39|11576.39|11576.54|11576.54|11576.39|11576.39|0
1644406220000|2022-02-09 11:30:20|11576.23|11576.23|11576.03|11576.03|11576.23|11576.23|11576.03|11576.03|0
1644406250000|2022-02-09 11:30:50|11575.98|11575.98|11575.78|11575.78|11576.03|11576.03|11575.78|11575.78|0
1644406260000|2022-02-09 11:31:00|11574.59|11574.59|11574.59|11574.59|11574.59|11574.59|11574.59|11574.59|0
1644406270000|2022-02-09 11:31:10|11575.78|11575.78|11575.78|11575.78|11575.78|11575.78|11575.78|11575.78|0
1644406280000|2022-02-09 11:31:20|11576.56|11576.56|11576.22|11576.22|11576.56|11576.56|11576.22|11576.22|0
1644406310000|2022-02-09 11:31:50|11575.8|11575.8|11576.01|11576.01|11576.01|11576.01|11575.59|11575.59|0
1644406320000|2022-02-09 11:32:00|11576.99|11576.99|11576.99|11576.99|11576.99|11576.99|11576.99|11576.99|0
1644406430000|2022-02-09 11:33:50|11577.04|11577.04|11577.3|11577.3|11577.3|11577.3|11577.04|11577.04|0
1644406450000|2022-02-09 11:34:10|11577.6|11577.6|11577.6|11577.6|11577.6|11577.6|11577.6|11577.6|0
1644406460000|2022-02-09 11:34:20|11578.79|11578.79|11578.53|11578.53|11579.72|11579.72|11578.53|11578.53|0
1644406480000|2022-02-09 11:34:40|11579.51|11579.51|11580.99|11580.99|11580.99|11580.99|11579.51|11579.51|0
1644406500000|2022-02-09 11:35:00|11581.16|11581.16|11581.16|11581.16|11581.16|11581.16|11581.16|11581.16|0
1644406520000|2022-02-09 11:35:20|11579.97|11579.97|11579.97|11579.97|11579.97|11579.97|11579.97|11579.97|0
1644406530000|2022-02-09 11:35:30|11578.99|11578.99|11579.51|11579.51|11579.51|11579.51|11578.99|11578.99|0
1644406560000|2022-02-09 11:36:00|11579.94|11579.94|11579.94|11579.94|11579.94|11579.94|11579.94|11579.94|0
1644406600000|2022-02-09 11:36:40|11578.75|11578.75|11577.77|11577.77|11578.75|11578.75|11577.77|11577.77|0
1644406620000|2022-02-09 11:37:00|11578.19|11578.19|11578.19|11578.19|11578.19|11578.19|11578.19|11578.19|0
1644406630000|2022-02-09 11:37:10|11578.36|11578.36|11578.36|11578.36|11578.36|11578.36|11578.36|11578.36|0
1644406650000|2022-02-09 11:37:30|11578.23|11578.23|11578.49|11578.49|11578.49|11578.49|11578.23|11578.23|0
1644406660000|2022-02-09 11:37:40|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|0
1644406670000|2022-02-09 11:37:50|11578.48|11578.48|11578.48|11578.48|11578.48|11578.48|11578.48|11578.48|0
1644406680000|2022-02-09 11:38:00|11579.67|11579.67|11579.67|11579.67|11579.67|11579.67|11579.67|11579.67|0
1644406710000|2022-02-09 11:38:30|11578.48|11578.48|11577.55|11577.55|11578.74|11578.74|11577.55|11577.55|0
1644406730000|2022-02-09 11:38:50|11577.29|11577.29|11577.29|11577.29|11577.29|11577.29|11577.29|11577.29|0
1644406740000|2022-02-09 11:39:00|11576.79|11576.79|11576.79|11576.79|11576.79|11576.79|11576.79|11576.79|0
1644406760000|2022-02-09 11:39:20|11576.58|11576.58|11576.58|11576.58|11576.58|11576.58|11576.58|11576.58|0
1644406780000|2022-02-09 11:39:40|11576.18|11576.18|11576.98|11576.98|11576.98|11576.98|11576.18|11576.18|0
1644406800000|2022-02-09 11:40:00|11576.58|11576.58|11576.58|11576.58|11576.58|11576.58|11576.58|11576.58|0
1644406810000|2022-02-09 11:40:10|11576.96|11576.96|11576.96|11576.96|11576.96|11576.96|11576.96|11576.96|0
1644406820000|2022-02-09 11:40:20|11577.27|11577.27|11577.66|11577.66|11577.66|11577.66|11577.27|11577.27|0
1644406830000|2022-02-09 11:40:30|11579.38|11579.38|11579.38|11579.38|11579.38|11579.38|11579.38|11579.38|0
1644406920000|2022-02-09 11:42:00|11579.26|11579.26|11579.39|11579.39|11579.39|11579.39|11579.26|11579.26|0
1644406930000|2022-02-09 11:42:10|11579.73|11579.73|11579.32|11579.32|11579.73|11579.73|11579.32|11579.32|0
1644406960000|2022-02-09 11:42:40|11579.44|11579.44|11579.44|11579.44|11579.44|11579.44|11579.44|11579.44|0
1644406980000|2022-02-09 11:43:00|11579.39|11579.39|11581.19|11581.19|11581.19|11581.19|11579.39|11579.39|0
1644406990000|2022-02-09 11:43:10|11581.59|11581.59|11582.77|11582.77|11582.77|11582.77|11581.59|11581.59|0
1644407020000|2022-02-09 11:43:40|11583.17|11583.17|11583.17|11583.17|11583.17|11583.17|11583.17|11583.17|0
1644407040000|2022-02-09 11:44:00|11583.05|11583.05|11583.39|11583.39|11583.39|11583.39|11583.05|11583.05|0
1644407050000|2022-02-09 11:44:10|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|0
1644407080000|2022-02-09 11:44:40|11583.07|11583.07|11583.07|11583.07|11583.07|11583.07|11583.07|11583.07|0
1644407090000|2022-02-09 11:44:50|11582.95|11582.95|11582.95|11582.95|11582.95|11582.95|11582.95|11582.95|0
1644407110000|2022-02-09 11:45:10|11583.07|11583.07|11583.07|11583.07|11583.07|11583.07|11583.07|11583.07|0
1644407120000|2022-02-09 11:45:20|11582.95|11582.95|11582.95|11582.95|11582.95|11582.95|11582.95|11582.95|0
1644407140000|2022-02-09 11:45:40|11583.16|11583.16|11583.57|11583.57|11583.57|11583.57|11583.16|11583.16|0
1644407160000|2022-02-09 11:46:00|11583.99|11583.99|11584.69|11584.69|11584.69|11584.69|11583.99|11583.99|0
1644407170000|2022-02-09 11:46:10|11584.56|11584.56|11584.77|11584.77|11584.77|11584.77|11584.56|11584.56|0
1644407180000|2022-02-09 11:46:20|11584.42|11584.42|11584.42|11584.42|11584.42|11584.42|11584.42|11584.42|0
1644407200000|2022-02-09 11:46:40|11583.45|11583.45|11583.45|11583.45|11583.45|11583.45|11583.45|11583.45|0
1644407210000|2022-02-09 11:46:50|11584.42|11584.42|11584.04|11584.04|11584.42|11584.42|11584.04|11584.04|0
1644407220000|2022-02-09 11:47:00|11580.12|11580.12|11582.2|11582.2|11582.2|11582.2|11580.12|11580.12|0
1644407230000|2022-02-09 11:47:10|11582.37|11582.37|11582.49|11582.49|11582.49|11582.49|11582.37|11582.37|0
1644407240000|2022-02-09 11:47:20|11583.67|11583.67|11583.67|11583.67|11583.67|11583.67|11583.67|11583.67|0
1644407260000|2022-02-09 11:47:40|11583.47|11583.47|11583.47|11583.47|11583.47|11583.47|11583.47|11583.47|0
1644407280000|2022-02-09 11:48:00|11583.35|11583.35|11583.35|11583.35|11583.35|11583.35|11583.35|11583.35|0
1644407320000|2022-02-09 11:48:40|11583.23|11583.23|11583.44|11583.44|11583.65|11583.65|11583.23|11583.23|0
1644407340000|2022-02-09 11:49:00|11583.23|11583.23|11583.23|11583.23|11583.23|11583.23|11583.23|11583.23|0
1644407350000|2022-02-09 11:49:10|11583.57|11583.57|11583.57|11583.57|11583.57|11583.57|11583.57|11583.57|0
1644407380000|2022-02-09 11:49:40|11582.39|11582.39|11582.39|11582.39|11582.39|11582.39|11582.39|11582.39|0
1644407400000|2022-02-09 11:50:00|11582.18|11582.18|11582.18|11582.18|11582.18|11582.18|11582.18|11582.18|0
1644407410000|2022-02-09 11:50:10|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|0
1644407420000|2022-02-09 11:50:20|11581.62|11581.62|11581.62|11581.62|11581.62|11581.62|11581.62|11581.62|0
1644407430000|2022-02-09 11:50:30|11582.81|11582.81|11583.99|11583.99|11583.99|11583.99|11582.81|11582.81|0
1644407480000|2022-02-09 11:51:20|11585.44|11585.44|11585.56|11585.56|11585.56|11585.56|11585.44|11585.44|0
1644407490000|2022-02-09 11:51:30|11585.79|11585.79|11586.47|11586.47|11586.47|11586.47|11585.79|11585.79|0
1644407500000|2022-02-09 11:51:40|11586.7|11586.7|11586.7|11586.7|11586.7|11586.7|11586.7|11586.7|0
1644407530000|2022-02-09 11:52:10|11586.91|11586.91|11588.31|11588.31|11588.31|11588.31|11586.91|11586.91|0
1644407540000|2022-02-09 11:52:20|11588.39|11588.39|11588.39|11588.39|11588.39|11588.39|11588.39|11588.39|0
1644407570000|2022-02-09 11:52:50|11588.51|11588.51|11588.51|11588.51|11588.51|11588.51|11588.51|11588.51|0
1644407580000|2022-02-09 11:53:00|11588.94|11588.94|11589.15|11589.15|11589.15|11589.15|11588.94|11588.94|0
1644407600000|2022-02-09 11:53:20|11589.38|11589.38|11589.59|11589.59|11589.59|11589.59|11589.38|11589.38|0
1644407610000|2022-02-09 11:53:30|11590.57|11590.57|11590.58|11590.58|11590.81|11590.81|11590.57|11590.57|0
1644407620000|2022-02-09 11:53:40|11591.76|11591.76|11589.44|11589.44|11591.76|11591.76|11589.39|11589.39|0
1644407640000|2022-02-09 11:54:00|11589.1|11589.1|11589.26|11589.26|11589.26|11589.26|11589.1|11589.1|0
1644407650000|2022-02-09 11:54:10|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|0
1644407660000|2022-02-09 11:54:20|11589.69|11589.69|11589.69|11589.69|11589.69|11589.69|11589.69|11589.69|0
1644407690000|2022-02-09 11:54:50|11589.53|11589.53|11589.53|11589.53|11589.53|11589.53|11589.53|11589.53|0
1644407710000|2022-02-09 11:55:10|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|0
1644407720000|2022-02-09 11:55:20|11589.4|11589.4|11589.4|11589.4|11589.4|11589.4|11589.4|11589.4|0
1644407730000|2022-02-09 11:55:30|11590.14|11590.14|11589.8|11589.8|11590.14|11590.14|11589.8|11589.8|0
1644407750000|2022-02-09 11:55:50|11588.82|11588.82|11588.82|11588.82|11588.82|11588.82|11588.82|11588.82|0
1644407770000|2022-02-09 11:56:10|11588.98|11588.98|11588.98|11588.98|11588.98|11588.98|11588.98|11588.98|0
1644407790000|2022-02-09 11:56:30|11588.77|11588.77|11589.53|11589.53|11589.53|11589.53|11588.55|11588.55|0
1644407820000|2022-02-09 11:57:00|11589.69|11589.69|11589.69|11589.69|11589.69|11589.69|11589.69|11589.69|0
1644407870000|2022-02-09 11:57:50|11589.47|11589.47|11589.56|11589.56|11589.69|11589.69|11589.47|11589.47|0
1644407880000|2022-02-09 11:58:00|11589.15|11589.15|11589.15|11589.15|11589.15|11589.15|11589.15|11589.15|0
1644407900000|2022-02-09 11:58:20|11589.03|11589.03|11589.03|11589.03|11589.03|11589.03|11589.03|11589.03|0
1644407930000|2022-02-09 11:58:50|11588.05|11588.05|11587.71|11587.71|11588.05|11588.05|11587.71|11587.71|0
1644407940000|2022-02-09 11:59:00|11587.02|11587.02|11587.02|11587.02|11587.02|11587.02|11587.02|11587.02|0
1644407970000|2022-02-09 11:59:30|11585.83|11585.83|11585.83|11585.83|11585.83|11585.83|11585.83|11585.83|0
1644408000000|2022-02-09 12:00:00|11586.52|11586.52|11586.64|11586.64|11586.64|11586.64|11586.52|11586.52|0
1644408010000|2022-02-09 12:00:10|11587.62|11587.62|11586.94|11586.94|11587.62|11587.62|11586.94|11586.94|0
1644408020000|2022-02-09 12:00:20|11587.14|11587.14|11587.14|11587.14|11587.14|11587.14|11587.14|11587.14|0
1644408060000|2022-02-09 12:01:00|11587.23|11587.23|11586.89|11586.89|11587.23|11587.23|11586.89|11586.89|0
1644408100000|2022-02-09 12:01:40|11585.7|11585.7|11581.92|11581.92|11585.7|11585.7|11581.92|11581.92|0
1644408120000|2022-02-09 12:02:00|11581.52|11581.52|11584.29|11584.29|11584.29|11584.29|11581.52|11581.52|0
1644408130000|2022-02-09 12:02:10|11583.11|11583.11|11583.11|11583.11|11583.11|11583.11|11583.11|11583.11|0
1644408140000|2022-02-09 12:02:20|11582.13|11582.13|11582.13|11582.13|11582.13|11582.13|11582.13|11582.13|0
1644408160000|2022-02-09 12:02:40|11583.11|11583.11|11582.52|11582.52|11583.11|11583.11|11582.52|11582.52|0
1644408170000|2022-02-09 12:02:50|11583.49|11583.49|11584.09|11584.09|11584.09|11584.09|11583.49|11583.49|0
1644408200000|2022-02-09 12:03:20|11583.11|11583.11|11582.47|11582.47|11583.11|11583.11|11582.13|11582.13|0
1644408210000|2022-02-09 12:03:30|11582.87|11582.87|11582.87|11582.87|11582.87|11582.87|11582.87|11582.87|0
1644408230000|2022-02-09 12:03:50|11584.08|11584.08|11584.08|11584.08|11584.08|11584.08|11584.08|11584.08|0
1644408240000|2022-02-09 12:04:00|11583.87|11583.87|11583.99|11583.99|11583.99|11583.99|11583.87|11583.87|0
1644408250000|2022-02-09 12:04:10|11585.18|11585.18|11585.39|11585.39|11585.6|11585.6|11585.18|11585.18|0
1644408260000|2022-02-09 12:04:20|11585.74|11585.74|11584.31|11584.31|11585.74|11585.74|11583.97|11583.97|0
1644408270000|2022-02-09 12:04:30|11584.18|11584.18|11584.18|11584.18|11584.18|11584.18|11584.18|11584.18|0
1644408280000|2022-02-09 12:04:40|11583.85|11583.85|11583.85|11583.85|11583.85|11583.85|11583.85|11583.85|0
1644408300000|2022-02-09 12:05:00|11584.06|11584.06|11584.17|11584.17|11584.4|11584.4|11584.06|11584.06|0
1644408310000|2022-02-09 12:05:10|11583.77|11583.77|11583.77|11583.77|11583.77|11583.77|11583.77|11583.77|0
1644408330000|2022-02-09 12:05:30|11584|11584|11583.85|11583.85|11584|11584|11583.85|11583.85|0
1644408340000|2022-02-09 12:05:40|11584.48|11584.48|11584.48|11584.48|11584.48|11584.48|11584.48|11584.48|0
1644408350000|2022-02-09 12:05:50|11584.69|11584.69|11584.62|11584.62|11584.69|11584.69|11584.5|11584.5|0
1644408360000|2022-02-09 12:06:00|11584.96|11584.96|11584.96|11584.96|11584.96|11584.96|11584.96|11584.96|0
1644408400000|2022-02-09 12:06:40|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|0
1644408420000|2022-02-09 12:07:00|11584.54|11584.54|11584.54|11584.54|11584.54|11584.54|11584.54|11584.54|0
1644408450000|2022-02-09 12:07:30|11584.66|11584.66|11584.9|11584.9|11584.9|11584.9|11584.66|11584.66|0
1644408460000|2022-02-09 12:07:40|11585.07|11585.07|11585.07|11585.07|11585.07|11585.07|11585.07|11585.07|0
1644408480000|2022-02-09 12:08:00|11586.25|11586.25|11584.09|11584.09|11586.25|11586.25|11584.09|11584.09|0
1644408510000|2022-02-09 12:08:30|11583.96|11583.96|11583.61|11583.61|11583.96|11583.96|11583.61|11583.61|0
1644408520000|2022-02-09 12:08:40|11583.54|11583.54|11581.69|11581.69|11583.54|11583.54|11581.69|11581.69|0
1644408530000|2022-02-09 12:08:50|11582.67|11582.67|11582.67|11582.67|11582.67|11582.67|11582.67|11582.67|0
1644408580000|2022-02-09 12:09:40|11582.55|11582.55|11582.55|11582.55|11582.55|11582.55|11582.55|11582.55|0
1644408590000|2022-02-09 12:09:50|11582.43|11582.43|11582.43|11582.43|11582.43|11582.43|11582.43|11582.43|0
1644408620000|2022-02-09 12:10:20|11582.78|11582.78|11582.52|11582.52|11582.78|11582.78|11582.52|11582.52|0
1644408630000|2022-02-09 12:10:30|11582.64|11582.64|11583.19|11583.19|11583.19|11583.19|11582.64|11582.64|0
1644408640000|2022-02-09 12:10:40|11584.38|11584.38|11583.4|11583.4|11584.64|11584.64|11583.19|11583.19|0
1644408660000|2022-02-09 12:11:00|11584.2|11584.2|11584.65|11584.65|11584.65|11584.65|11584.2|11584.2|0
1644408670000|2022-02-09 12:11:10|11585.84|11585.84|11585.84|11585.84|11585.84|11585.84|11585.84|11585.84|0
1644408700000|2022-02-09 12:11:40|11585.04|11585.04|11585.04|11585.04|11585.04|11585.04|11585.04|11585.04|0
1644408710000|2022-02-09 12:11:50|11584.83|11584.83|11584.83|11584.83|11584.83|11584.83|11584.83|11584.83|0
1644408720000|2022-02-09 12:12:00|11584.75|11584.75|11582.58|11582.58|11584.75|11584.75|11582.58|11582.58|0
1644408730000|2022-02-09 12:12:10|11581.6|11581.6|11581.6|11581.6|11581.6|11581.6|11581.6|11581.6|0
1644408750000|2022-02-09 12:12:30|11580.42|11580.42|11580.17|11580.17|11580.42|11580.42|11580.17|11580.17|0
1644408760000|2022-02-09 12:12:40|11579.67|11579.67|11579.67|11579.67|11579.67|11579.67|11579.62|11579.62|0
1644408770000|2022-02-09 12:12:50|11578.69|11578.69|11578.26|11578.26|11578.69|11578.69|11578.26|11578.26|0
1644408800000|2022-02-09 12:13:20|11579.45|11579.45|11579.45|11579.45|11579.45|11579.45|11579.45|11579.45|0
1644408820000|2022-02-09 12:13:40|11579.38|11579.38|11579.5|11579.5|11579.5|11579.5|11579.38|11579.38|0
1644408830000|2022-02-09 12:13:50|11579.45|11579.45|11579.45|11579.45|11579.45|11579.45|11579.45|11579.45|0
1644408840000|2022-02-09 12:14:00|11581.41|11581.41|11581.06|11581.06|11581.41|11581.41|11581.06|11581.06|0
1644408870000|2022-02-09 12:14:30|11580.66|11580.66|11580.27|11580.27|11580.66|11580.66|11580.27|11580.27|0
1644408890000|2022-02-09 12:14:50|11579.87|11579.87|11580.36|11580.36|11580.66|11580.66|11579.87|11579.87|0
1644408920000|2022-02-09 12:15:20|11579.86|11579.86|11578.25|11578.25|11579.86|11579.86|11578.25|11578.25|0
1644408940000|2022-02-09 12:15:40|11577.45|11577.45|11573.86|11573.86|11577.45|11577.45|11573.86|11573.86|0
1644408950000|2022-02-09 12:15:50|11573.43|11573.43|11573.53|11573.53|11573.58|11573.58|11573.43|11573.43|0
1644408960000|2022-02-09 12:16:00|11573.37|11573.37|11573.37|11573.37|11573.37|11573.37|11573.37|11573.37|0
1644408970000|2022-02-09 12:16:10|11573.02|11573.02|11572.04|11572.04|11573.02|11573.02|11572.04|11572.04|0
1644408980000|2022-02-09 12:16:20|11571.89|11571.89|11571.45|11571.45|11571.89|11571.89|11571.45|11571.45|0
1644409000000|2022-02-09 12:16:40|11572.64|11572.64|11572.48|11572.48|11572.64|11572.64|11572.48|11572.48|0
1644409010000|2022-02-09 12:16:50|11572.32|11572.32|11572.32|11572.32|11572.32|11572.32|11572.32|11572.32|0
1644409020000|2022-02-09 12:17:00|11573.3|11573.3|11573.46|11573.46|11573.46|11573.46|11573.3|11573.3|0
1644409050000|2022-02-09 12:17:30|11574.64|11574.64|11575.04|11575.04|11575.04|11575.04|11574.64|11574.64|0
1644409060000|2022-02-09 12:17:40|11573.86|11573.86|11573.86|11573.86|11573.86|11573.86|11573.86|11573.86|0
1644409080000|2022-02-09 12:18:00|11575.53|11575.53|11577.02|11577.02|11577.02|11577.02|11575.53|11575.53|0
1644409130000|2022-02-09 12:18:50|11576.63|11576.63|11576.41|11576.41|11576.63|11576.63|11576.41|11576.41|0
1644409160000|2022-02-09 12:19:20|11576.57|11576.57|11576.57|11576.57|11576.92|11576.92|11576.57|11576.57|0
1644409190000|2022-02-09 12:19:50|11575.39|11575.39|11575.56|11575.56|11575.56|11575.56|11575.39|11575.39|0
1644409210000|2022-02-09 12:20:10|11575.72|11575.72|11575.72|11575.72|11575.72|11575.72|11575.72|11575.72|0
1644409220000|2022-02-09 12:20:20|11575.85|11575.85|11575.85|11575.85|11575.85|11575.85|11575.85|11575.85|0
1644409230000|2022-02-09 12:20:30|11575.72|11575.72|11575.72|11575.72|11575.72|11575.72|11575.72|11575.72|0
1644409260000|2022-02-09 12:21:00|11576.91|11576.91|11576.91|11576.91|11576.91|11576.91|11576.91|11576.91|0
1644409280000|2022-02-09 12:21:20|11575.72|11575.72|11575.72|11575.72|11575.72|11575.72|11575.72|11575.72|0
1644409310000|2022-02-09 12:21:50|11575.93|11575.93|11575.93|11575.93|11575.93|11575.93|11575.93|11575.93|0
1644409320000|2022-02-09 12:22:00|11576.06|11576.06|11576.06|11576.06|11576.06|11576.06|11576.06|11576.06|0
1644409330000|2022-02-09 12:22:10|11576.56|11576.56|11577.54|11577.54|11577.54|11577.54|11576.56|11576.56|0
1644409350000|2022-02-09 12:22:30|11576.56|11576.56|11576.56|11576.56|11576.56|11576.56|11576.56|11576.56|0
1644409370000|2022-02-09 12:22:50|11576.6|11576.6|11576.6|11576.6|11576.6|11576.6|11576.6|11576.6|0
1644409380000|2022-02-09 12:23:00|11576.48|11576.48|11577.24|11577.24|11577.24|11577.24|11576.48|11576.48|0
1644409390000|2022-02-09 12:23:10|11577.46|11577.46|11577.46|11577.46|11577.46|11577.46|11577.46|11577.46|0
1644409400000|2022-02-09 12:23:20|11577.58|11577.58|11577.58|11577.58|11577.58|11577.58|11577.58|11577.58|0
1644409410000|2022-02-09 12:23:30|11580.73|11580.73|11580.73|11580.73|11580.73|11580.73|11580.73|11580.73|0
1644409430000|2022-02-09 12:23:50|11580.81|11580.81|11580.81|11580.81|11580.81|11580.81|11580.81|11580.81|0
1644409440000|2022-02-09 12:24:00|11581.11|11581.11|11581.26|11581.26|11581.26|11581.26|11581.11|11581.11|0
1644409450000|2022-02-09 12:24:10|11581.66|11581.66|11581.26|11581.26|11581.66|11581.66|11581.26|11581.26|0
1644409490000|2022-02-09 12:24:50|11580.86|11580.86|11580.86|11580.86|11580.86|11580.86|11580.86|11580.86|0
1644409510000|2022-02-09 12:25:10|11581.66|11581.66|11581.66|11581.66|11581.66|11581.66|11581.66|11581.66|0
1644409520000|2022-02-09 12:25:20|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|0
1644409550000|2022-02-09 12:25:50|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|0
1644409600000|2022-02-09 12:26:40|11581.56|11581.56|11581.56|11581.56|11581.56|11581.56|11581.56|11581.56|0
1644409610000|2022-02-09 12:26:50|11582.74|11582.74|11582.82|11582.82|11582.82|11582.82|11582.74|11582.74|0
1644409620000|2022-02-09 12:27:00|11584|11584|11585.19|11585.19|11585.19|11585.19|11584|11584|0
1644409640000|2022-02-09 12:27:20|11585.43|11585.43|11585.55|11585.55|11585.55|11585.55|11585.43|11585.43|0
1644409680000|2022-02-09 12:28:00|11586.53|11586.53|11586.53|11586.53|11586.53|11586.53|11586.53|11586.53|0
1644409690000|2022-02-09 12:28:10|11587.51|11587.51|11591.16|11591.16|11591.16|11591.16|11587.51|11587.51|0
1644409700000|2022-02-09 12:28:20|11591.32|11591.32|11591.15|11591.15|11591.32|11591.32|11590.98|11590.98|0
1644409710000|2022-02-09 12:28:30|11591.38|11591.38|11590.32|11590.32|11591.51|11591.51|11590.32|11590.32|0
1644409720000|2022-02-09 12:28:40|11590.2|11590.2|11590.2|11590.2|11590.2|11590.2|11590.2|11590.2|0
1644409730000|2022-02-09 12:28:50|11589.02|11589.02|11589.02|11589.02|11589.02|11589.02|11589.02|11589.02|0
1644409750000|2022-02-09 12:29:10|11589.13|11589.13|11589.12|11589.12|11589.24|11589.24|11589.12|11589.12|0
1644409780000|2022-02-09 12:29:40|11588.6|11588.6|11587.3|11587.3|11588.6|11588.6|11587.3|11587.3|0
1644409790000|2022-02-09 12:29:50|11587.09|11587.09|11586.97|11586.97|11587.09|11587.09|11586.97|11586.97|0
1644409800000|2022-02-09 12:30:00|11587.27|11587.27|11587.27|11587.27|11587.27|11587.27|11587.27|11587.27|0
1644409820000|2022-02-09 12:30:20|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|0
1644409860000|2022-02-09 12:31:00|11586.97|11586.97|11586.97|11586.97|11586.97|11586.97|11586.97|11586.97|0
1644409870000|2022-02-09 12:31:10|11586.55|11586.55|11586.97|11586.97|11586.97|11586.97|11586.55|11586.55|0
1644409880000|2022-02-09 12:31:20|11587.18|11587.18|11587.18|11587.18|11587.18|11587.18|11587.18|11587.18|0
1644409890000|2022-02-09 12:31:30|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|0
1644409900000|2022-02-09 12:31:40|11588.37|11588.37|11588.37|11588.37|11588.37|11588.37|11588.37|11588.37|0
1644409910000|2022-02-09 12:31:50|11589.35|11589.35|11589.35|11589.35|11589.35|11589.35|11589.35|11589.35|0
1644409930000|2022-02-09 12:32:10|11589.59|11589.59|11589.59|11589.59|11589.59|11589.59|11589.59|11589.59|0
1644409940000|2022-02-09 12:32:20|11589.67|11589.67|11589.67|11589.67|11589.67|11589.67|11589.67|11589.67|0
1644409960000|2022-02-09 12:32:40|11588.87|11588.87|11588.87|11588.87|11588.87|11588.87|11588.87|11588.87|0
1644409980000|2022-02-09 12:33:00|11588.52|11588.52|11586.56|11586.56|11588.52|11588.52|11586.56|11586.56|0
1644409990000|2022-02-09 12:33:10|11585.38|11585.38|11585.38|11585.38|11585.38|11585.38|11585.38|11585.38|0
1644410010000|2022-02-09 12:33:30|11586.36|11586.36|11586.36|11586.36|11586.36|11586.36|11586.36|11586.36|0
1644410020000|2022-02-09 12:33:40|11586.7|11586.7|11586.7|11586.7|11586.7|11586.7|11586.7|11586.7|0
1644410040000|2022-02-09 12:34:00|11586.36|11586.36|11586.36|11586.36|11586.36|11586.36|11586.36|11586.36|0
1644410060000|2022-02-09 12:34:20|11586.15|11586.15|11586.15|11586.15|11586.15|11586.15|11586.15|11586.15|0
1644410100000|2022-02-09 12:35:00|11586|11586|11586|11586|11586|11586|11586|11586|0
1644410130000|2022-02-09 12:35:30|11585.88|11585.88|11585.54|11585.54|11585.88|11585.88|11585.54|11585.54|0
1644410140000|2022-02-09 12:35:40|11585.42|11585.42|11584.04|11584.04|11585.42|11585.42|11584.04|11584.04|0
1644410160000|2022-02-09 12:36:00|11582.85|11582.85|11582.85|11582.85|11582.85|11582.85|11582.85|11582.85|0
1644410200000|2022-02-09 12:36:40|11582.73|11582.73|11582.73|11582.73|11582.73|11582.73|11582.73|11582.73|0
1644410220000|2022-02-09 12:37:00|11581.75|11581.75|11580.77|11580.77|11581.75|11581.75|11580.77|11580.77|0
1644410230000|2022-02-09 12:37:10|11580.61|11580.61|11580.61|11580.61|11580.61|11580.61|11580.61|11580.61|0
1644410240000|2022-02-09 12:37:20|11581.59|11581.59|11580.61|11580.61|11581.59|11581.59|11580.61|11580.61|0
1644410250000|2022-02-09 12:37:30|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|0
1644410260000|2022-02-09 12:37:40|11578.44|11578.44|11578.44|11578.44|11578.44|11578.44|11578.44|11578.44|0
1644410270000|2022-02-09 12:37:50|11578.1|11578.1|11578.1|11578.1|11578.1|11578.1|11578.1|11578.1|0
1644410280000|2022-02-09 12:38:00|11577.87|11577.87|11577.11|11577.11|11577.87|11577.87|11577.11|11577.11|0
1644410290000|2022-02-09 12:38:10|11576.96|11576.96|11575.78|11575.78|11576.96|11576.96|11575.78|11575.78|0
1644410300000|2022-02-09 12:38:20|11574.8|11574.8|11575.98|11575.98|11575.98|11575.98|11574.8|11574.8|0
1644410350000|2022-02-09 12:39:10|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|0
1644410360000|2022-02-09 12:39:20|11575.14|11575.14|11573.96|11573.96|11575.14|11575.14|11573.96|11573.96|0
1644410400000|2022-02-09 12:40:00|11574.19|11574.19|11573.96|11573.96|11574.19|11574.19|11573.96|11573.96|0
1644410430000|2022-02-09 12:40:30|11575.14|11575.14|11575.14|11575.14|11575.14|11575.14|11575.14|11575.14|0
1644410450000|2022-02-09 12:40:50|11575.27|11575.27|11575.27|11575.27|11575.27|11575.27|11575.27|11575.27|0
1644410460000|2022-02-09 12:41:00|11574.29|11574.29|11573.71|11573.71|11574.29|11574.29|11573.71|11573.71|0
1644410520000|2022-02-09 12:42:00|11572.73|11572.73|11572.73|11572.73|11572.73|11572.73|11572.73|11572.73|0
1644410540000|2022-02-09 12:42:20|11572.58|11572.58|11572.58|11572.58|11572.58|11572.58|11572.58|11572.58|0
1644410560000|2022-02-09 12:42:40|11572.18|11572.18|11572.18|11572.18|11572.18|11572.18|11572.18|11572.18|0
1644410580000|2022-02-09 12:43:00|11571.94|11571.94|11571.94|11571.94|11571.94|11571.94|11571.94|11571.94|0
1644410590000|2022-02-09 12:43:10|11571.55|11571.55|11571.55|11571.55|11571.55|11571.55|11571.55|11571.55|0
1644410600000|2022-02-09 12:43:20|11571.96|11571.96|11571.96|11571.96|11571.96|11571.96|11571.96|11571.96|0
1644410610000|2022-02-09 12:43:30|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|0
1644410620000|2022-02-09 12:43:40|11570.27|11570.27|11570.27|11570.27|11570.27|11570.27|11570.27|11570.27|0
1644410640000|2022-02-09 12:44:00|11571.45|11571.45|11571.45|11571.45|11571.45|11571.45|11571.45|11571.45|0
1644410650000|2022-02-09 12:44:10|11571.58|11571.58|11571.45|11571.45|11571.58|11571.58|11571.45|11571.45|0
1644410670000|2022-02-09 12:44:30|11571.85|11571.85|11572.83|11572.83|11572.83|11572.83|11571.85|11571.85|0
1644410680000|2022-02-09 12:44:40|11573|11573|11573.34|11573.34|11573.34|11573.34|11573|11573|0
1644410710000|2022-02-09 12:45:10|11572.93|11572.93|11572.93|11572.93|11572.93|11572.93|11572.93|11572.93|0
1644410720000|2022-02-09 12:45:20|11572.78|11572.78|11572.78|11572.78|11572.78|11572.78|11572.78|11572.78|0
1644410730000|2022-02-09 12:45:30|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|0
1644410740000|2022-02-09 12:45:40|11574.16|11574.16|11573.18|11573.18|11574.16|11574.16|11573.18|11573.18|0
1644410760000|2022-02-09 12:46:00|11572.78|11572.78|11573.63|11573.63|11573.63|11573.63|11572.78|11572.78|0
1644410790000|2022-02-09 12:46:30|11572.44|11572.44|11572.44|11572.44|11572.44|11572.44|11572.44|11572.44|0
1644410800000|2022-02-09 12:46:40|11571.25|11571.25|11571.25|11571.25|11571.25|11571.25|11571.25|11571.25|0
1644410810000|2022-02-09 12:46:50|11570.27|11570.27|11571.46|11571.46|11571.46|11571.46|11570.27|11570.27|0
1644410820000|2022-02-09 12:47:00|11571.61|11571.61|11571.61|11571.61|11571.61|11571.61|11571.61|11571.61|0
1644410840000|2022-02-09 12:47:20|11574.95|11574.95|11576.48|11576.48|11576.48|11576.48|11574.95|11574.95|0
1644410870000|2022-02-09 12:47:50|11575.5|11575.5|11575.5|11575.5|11575.5|11575.5|11575.5|11575.5|0
1644410920000|2022-02-09 12:48:40|11575.76|11575.76|11575.86|11575.86|11576.02|11576.02|11575.76|11575.76|0
1644410940000|2022-02-09 12:49:00|11575.98|11575.98|11575.67|11575.67|11575.98|11575.98|11575.67|11575.67|0
1644410960000|2022-02-09 12:49:20|11575.27|11575.27|11575.27|11575.27|11575.27|11575.27|11575.27|11575.27|0
1644410970000|2022-02-09 12:49:30|11574.09|11574.09|11574.09|11574.09|11574.09|11574.09|11574.09|11574.09|0
1644410980000|2022-02-09 12:49:40|11574.27|11574.27|11574.27|11574.27|11574.27|11574.27|11574.27|11574.27|0
1644410990000|2022-02-09 12:49:50|11574.06|11574.06|11574.06|11574.06|11574.06|11574.06|11574.06|11574.06|0
1644411000000|2022-02-09 12:50:00|11575.24|11575.24|11575.24|11575.24|11575.24|11575.24|11575.24|11575.24|0
1644411020000|2022-02-09 12:50:20|11575.75|11575.75|11575.75|11575.75|11575.75|11575.75|11575.67|11575.67|0
1644411050000|2022-02-09 12:50:50|11576.93|11576.93|11576.93|11576.93|11576.93|11576.93|11576.93|11576.93|0
1644411060000|2022-02-09 12:51:00|11579.31|11579.31|11579.31|11579.31|11579.31|11579.31|11579.31|11579.31|0
1644411070000|2022-02-09 12:51:10|11579.41|11579.41|11579.41|11579.41|11579.41|11579.41|11579.41|11579.41|0
1644411090000|2022-02-09 12:51:30|11579.07|11579.07|11579.07|11579.07|11579.07|11579.07|11579.07|11579.07|0
1644411150000|2022-02-09 12:52:30|11576.7|11576.7|11576.91|11576.91|11576.91|11576.91|11576.7|11576.7|0
1644411160000|2022-02-09 12:52:40|11576.4|11576.4|11576.75|11576.75|11576.75|11576.75|11576.4|11576.4|0
1644411170000|2022-02-09 12:52:50|11575.77|11575.77|11575.77|11575.77|11575.77|11575.77|11575.77|11575.77|0
1644411210000|2022-02-09 12:53:30|11575.89|11575.89|11576.01|11576.01|11576.01|11576.01|11575.89|11575.89|0
1644411220000|2022-02-09 12:53:40|11575.89|11575.89|11576.87|11576.87|11576.87|11576.87|11575.89|11575.89|0
1644411240000|2022-02-09 12:54:00|11576.52|11576.52|11576.52|11576.52|11576.52|11576.52|11576.52|11576.52|0
1644411260000|2022-02-09 12:54:20|11575.54|11575.54|11575.54|11575.54|11575.54|11575.54|11575.54|11575.54|0
1644411270000|2022-02-09 12:54:30|11574.57|11574.57|11574.57|11574.57|11574.57|11574.57|11574.57|11574.57|0
1644411290000|2022-02-09 12:54:50|11575.54|11575.54|11577.92|11577.92|11577.92|11577.92|11575.54|11575.54|0
1644411300000|2022-02-09 12:55:00|11578.9|11578.9|11578.9|11578.9|11578.9|11578.9|11578.9|11578.9|0
1644411310000|2022-02-09 12:55:10|11579.29|11579.29|11580.2|11580.2|11580.2|11580.2|11579.29|11579.29|0
1644411330000|2022-02-09 12:55:30|11581.38|11581.38|11581.38|11581.38|11581.38|11581.38|11581.38|11581.38|0
1644411350000|2022-02-09 12:55:50|11581.51|11581.51|11581.76|11581.76|11581.81|11581.81|11581.51|11581.51|0
1644411360000|2022-02-09 12:56:00|11582.11|11582.11|11581.76|11581.76|11582.11|11582.11|11581.76|11581.76|0
1644411390000|2022-02-09 12:56:30|11581.97|11581.97|11581.42|11581.42|11581.97|11581.97|11581.42|11581.42|0
1644411420000|2022-02-09 12:57:00|11580.44|11580.44|11579.46|11579.46|11580.44|11580.44|11579.46|11579.46|0
1644411430000|2022-02-09 12:57:10|11579.34|11579.34|11581.69|11581.69|11581.69|11581.69|11579.34|11579.34|0
1644411440000|2022-02-09 12:57:20|11582.09|11582.09|11582.09|11582.09|11582.09|11582.09|11582.09|11582.09|0
1644411480000|2022-02-09 12:58:00|11582.04|11582.04|11580.9|11580.9|11582.04|11582.04|11580.9|11580.9|0
1644411490000|2022-02-09 12:58:10|11579.92|11579.92|11580.9|11580.9|11580.9|11580.9|11579.92|11579.92|0
1644411510000|2022-02-09 12:58:30|11579.72|11579.72|11579.72|11579.72|11579.72|11579.72|11579.72|11579.72|0
1644411540000|2022-02-09 12:59:00|11580.06|11580.06|11580.13|11580.13|11580.19|11580.19|11579.79|11579.79|0
1644411550000|2022-02-09 12:59:10|11579.33|11579.33|11577.37|11577.37|11579.33|11579.33|11577.37|11577.37|0
1644411560000|2022-02-09 12:59:20|11576.39|11576.39|11576.39|11576.39|11576.39|11576.39|11576.39|11576.39|0
1644411570000|2022-02-09 12:59:30|11577.58|11577.58|11577.08|11577.08|11577.58|11577.58|11577.08|11577.08|0
1644411590000|2022-02-09 12:59:50|11578.26|11578.26|11578.26|11578.26|11578.26|11578.26|11578.26|11578.26|0
1644411630000|2022-02-09 13:00:30|11577.84|11577.84|11577.84|11577.84|11577.84|11577.84|11577.84|11577.84|0
1644411650000|2022-02-09 13:00:50|11577.87|11577.87|11578.08|11578.08|11579.06|11579.06|11577.87|11577.87|0
1644411660000|2022-02-09 13:01:00|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|0
1644411690000|2022-02-09 13:01:30|11578.71|11578.71|11578.64|11578.64|11578.71|11578.71|11578.64|11578.64|0
1644411700000|2022-02-09 13:01:40|11578.87|11578.87|11580.12|11580.12|11580.12|11580.12|11578.87|11578.87|0
1644411710000|2022-02-09 13:01:50|11581.44|11581.44|11582.7|11582.7|11583.58|11583.58|11581.44|11581.44|0
1644411730000|2022-02-09 13:02:10|11583.89|11583.89|11584.18|11584.18|11584.23|11584.23|11583.89|11583.89|0
1644411770000|2022-02-09 13:02:50|11584.42|11584.42|11584.42|11584.42|11584.42|11584.42|11584.42|11584.42|0
1644411780000|2022-02-09 13:03:00|11584.55|11584.55|11584.68|11584.68|11584.68|11584.68|11584.55|11584.55|0
1644411790000|2022-02-09 13:03:10|11584.55|11584.55|11584.55|11584.55|11584.55|11584.55|11584.55|11584.55|0
1644411800000|2022-02-09 13:03:20|11585.35|11585.35|11586.33|11586.33|11586.33|11586.33|11585.35|11585.35|0
1644411810000|2022-02-09 13:03:30|11586.72|11586.72|11586.72|11586.72|11586.72|11586.72|11586.72|11586.72|0
1644411820000|2022-02-09 13:03:40|11586.83|11586.83|11586.77|11586.77|11586.83|11586.83|11586.72|11586.72|0
1644411830000|2022-02-09 13:03:50|11587.96|11587.96|11588.75|11588.75|11588.75|11588.75|11587.56|11587.56|0
1644411840000|2022-02-09 13:04:00|11587.56|11587.56|11587.16|11587.16|11587.56|11587.56|11587.16|11587.16|0
1644411910000|2022-02-09 13:05:10|11586.77|11586.77|11584.81|11584.81|11586.77|11586.77|11584.81|11584.81|0
1644411920000|2022-02-09 13:05:20|11583.83|11583.83|11584.81|11584.81|11584.81|11584.81|11583.83|11583.83|0
1644411930000|2022-02-09 13:05:30|11584.69|11584.69|11584.81|11584.81|11584.81|11584.81|11584.69|11584.69|0
1644411950000|2022-02-09 13:05:50|11583.83|11583.83|11584.8|11584.8|11584.8|11584.8|11583.62|11583.62|0
1644411960000|2022-02-09 13:06:00|11584.65|11584.65|11584.77|11584.77|11584.77|11584.77|11584.65|11584.65|0
1644411970000|2022-02-09 13:06:10|11585.95|11585.95|11585.95|11585.95|11585.95|11585.95|11585.95|11585.95|0
1644411980000|2022-02-09 13:06:20|11586.93|11586.93|11586.93|11586.93|11586.93|11586.93|11586.93|11586.93|0
1644411990000|2022-02-09 13:06:30|11587.44|11587.44|11587.44|11587.44|11587.44|11587.44|11587.44|11587.44|0
1644412010000|2022-02-09 13:06:50|11587.78|11587.78|11587.78|11587.78|11587.78|11587.78|11587.78|11587.78|0
1644412020000|2022-02-09 13:07:00|11588.02|11588.02|11588.69|11588.69|11588.69|11588.69|11588.02|11588.02|0
1644412040000|2022-02-09 13:07:20|11587.51|11587.51|11587.46|11587.46|11587.51|11587.51|11587.34|11587.34|0
1644412050000|2022-02-09 13:07:30|11588.08|11588.08|11587.73|11587.73|11588.08|11588.08|11587.73|11587.73|0
1644412060000|2022-02-09 13:07:40|11588.07|11588.07|11588.07|11588.07|11588.07|11588.07|11588.07|11588.07|0
1644412090000|2022-02-09 13:08:10|11589.05|11589.05|11589.29|11589.29|11589.29|11589.29|11589.05|11589.05|0
1644412100000|2022-02-09 13:08:20|11589.08|11589.08|11589.08|11589.08|11589.08|11589.08|11589.08|11589.08|0
1644412120000|2022-02-09 13:08:40|11589.38|11589.38|11589.17|11589.17|11589.38|11589.38|11589.17|11589.17|0
1644412130000|2022-02-09 13:08:50|11588.93|11588.93|11588.68|11588.68|11588.93|11588.93|11588.68|11588.68|0
1644412150000|2022-02-09 13:09:10|11588.88|11588.88|11589.31|11589.31|11589.31|11589.31|11588.88|11588.88|0
1644412170000|2022-02-09 13:09:30|11590.29|11590.29|11590.29|11590.29|11590.63|11590.63|11590.29|11590.29|0
1644412190000|2022-02-09 13:09:50|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|0
1644412200000|2022-02-09 13:10:00|11592.96|11592.96|11593.17|11593.17|11593.17|11593.17|11592.91|11592.91|0
1644412210000|2022-02-09 13:10:10|11593.69|11593.69|11593.93|11593.93|11594.16|11594.16|11593.69|11593.69|0
1644412220000|2022-02-09 13:10:20|11594.14|11594.14|11594.64|11594.64|11594.64|11594.64|11594.14|11594.14|0
1644412230000|2022-02-09 13:10:30|11594.81|11594.81|11595.14|11595.14|11595.14|11595.14|11594.65|11594.65|0
1644412240000|2022-02-09 13:10:40|11595.19|11595.19|11597.78|11597.78|11599.74|11599.74|11595.19|11595.19|0
1644412250000|2022-02-09 13:10:50|11598.76|11598.76|11601.38|11601.38|11601.38|11601.38|11598.76|11598.76|0
1644412260000|2022-02-09 13:11:00|11601.72|11601.72|11604.61|11604.61|11604.71|11604.71|11601.72|11601.72|0
1644412270000|2022-02-09 13:11:10|11604.87|11604.87|11604.87|11604.87|11604.87|11604.87|11604.87|11604.87|0
1644412280000|2022-02-09 13:11:20|11605.11|11605.11|11608.61|11608.61|11608.61|11608.61|11604.36|11604.36|0
1644412290000|2022-02-09 13:11:30|11608.45|11608.45|11608.43|11608.43|11608.45|11608.45|11608|11608|0
1644412300000|2022-02-09 13:11:40|11608.38|11608.38|11608.05|11608.05|11608.38|11608.38|11608.05|11608.05|0
1644412310000|2022-02-09 13:11:50|11608.25|11608.25|11608.25|11608.25|11608.25|11608.25|11608.25|11608.25|0
1644412320000|2022-02-09 13:12:00|11608.35|11608.35|11608.52|11608.52|11608.52|11608.52|11608.35|11608.35|0
1644412330000|2022-02-09 13:12:10|11608.69|11608.69|11608.69|11608.69|11608.69|11608.69|11608.69|11608.69|0
1644412340000|2022-02-09 13:12:20|11609.03|11609.03|11611.8|11611.8|11611.8|11611.8|11609.03|11609.03|0
1644412350000|2022-02-09 13:12:30|11611.5|11611.5|11611.45|11611.45|11611.5|11611.5|11611.45|11611.45|0
1644412360000|2022-02-09 13:12:40|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|0
1644412370000|2022-02-09 13:12:50|11612.53|11612.53|11613.45|11613.45|11613.45|11613.45|11612.53|11612.53|0
1644412390000|2022-02-09 13:13:10|11613.35|11613.35|11613.33|11613.33|11613.35|11613.35|11613.33|11613.33|0
1644412400000|2022-02-09 13:13:20|11613.73|11613.73|11614.22|11614.22|11614.22|11614.22|11613.42|11613.42|0
1644412410000|2022-02-09 13:13:30|11614.43|11614.43|11614.43|11614.43|11614.43|11614.43|11614.43|11614.43|0
1644412420000|2022-02-09 13:13:40|11615.41|11615.41|11616.39|11616.39|11616.39|11616.39|11615.41|11615.41|0
1644412430000|2022-02-09 13:13:50|11617.37|11617.37|11617.37|11617.37|11617.37|11617.37|11617.37|11617.37|0
1644412470000|2022-02-09 13:14:30|11618.56|11618.56|11619.26|11619.26|11619.26|11619.26|11618.56|11618.56|0
1644412480000|2022-02-09 13:14:40|11618.86|11618.86|11618.86|11618.86|11618.86|11618.86|11618.86|11618.86|0
1644412500000|2022-02-09 13:15:00|11617.88|11617.88|11617.88|11617.88|11617.88|11617.88|11617.88|11617.88|0
1644412520000|2022-02-09 13:15:20|11617.54|11617.54|11617.54|11617.54|11617.54|11617.54|11617.54|11617.54|0
1644412570000|2022-02-09 13:16:10|11616.56|11616.56|11616.56|11616.56|11616.56|11616.56|11616.56|11616.56|0
1644412600000|2022-02-09 13:16:40|11616.06|11616.06|11616.01|11616.01|11616.27|11616.27|11616.01|11616.01|0
1644412610000|2022-02-09 13:16:50|11615.66|11615.66|11615.66|11615.66|11615.66|11615.66|11615.66|11615.66|0
1644412630000|2022-02-09 13:17:10|11615.76|11615.76|11620.15|11620.15|11620.15|11620.15|11615.71|11615.71|0
1644412640000|2022-02-09 13:17:20|11621.33|11621.33|11621.33|11621.33|11621.33|11621.33|11621.33|11621.33|0
1644412650000|2022-02-09 13:17:30|11622.31|11622.31|11622.31|11622.31|11622.31|11622.31|11622.31|11622.31|0
1644412660000|2022-02-09 13:17:40|11622.48|11622.48|11622.48|11622.48|11622.48|11622.48|11622.48|11622.48|0
1644412680000|2022-02-09 13:18:00|11622.69|11622.69|11621.6|11621.6|11622.69|11622.69|11621.53|11621.53|0
1644412720000|2022-02-09 13:18:40|11621.84|11621.84|11620.78|11620.78|11621.84|11621.84|11620.65|11620.65|0
1644412730000|2022-02-09 13:18:50|11621.97|11621.97|11621.97|11621.97|11621.97|11621.97|11621.97|11621.97|0
1644412740000|2022-02-09 13:19:00|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|0
1644412750000|2022-02-09 13:19:10|11622.25|11622.25|11623.23|11623.23|11623.23|11623.23|11622.25|11622.25|0
1644412760000|2022-02-09 13:19:20|11623.07|11623.07|11622.91|11622.91|11623.07|11623.07|11622.91|11622.91|0
1644412770000|2022-02-09 13:19:30|11622.6|11622.6|11622.6|11622.6|11622.6|11622.6|11622.6|11622.6|0
1644412780000|2022-02-09 13:19:40|11622.99|11622.99|11623.41|11623.41|11623.41|11623.41|11622.99|11622.99|0
1644412790000|2022-02-09 13:19:50|11622.23|11622.23|11622.05|11622.05|11622.23|11622.23|11622.05|11622.05|0
1644412800000|2022-02-09 13:20:00|11620.86|11620.86|11616.22|11616.22|11620.86|11620.86|11616.22|11616.22|0
1644412810000|2022-02-09 13:20:10|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|0
1644412840000|2022-02-09 13:20:40|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|0
1644412850000|2022-02-09 13:20:50|11617.85|11617.85|11617.45|11617.45|11617.85|11617.85|11617.05|11617.05|0
1644412860000|2022-02-09 13:21:00|11617.85|11617.85|11617.36|11617.36|11617.85|11617.85|11617.36|11617.36|0
1644412880000|2022-02-09 13:21:20|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|0
1644412910000|2022-02-09 13:21:50|11619.53|11619.53|11620.92|11620.92|11620.92|11620.92|11619.53|11619.53|0
1644412920000|2022-02-09 13:22:00|11620.71|11620.71|11619.53|11619.53|11620.71|11620.71|11619.53|11619.53|0
1644412980000|2022-02-09 13:23:00|11619.32|11619.32|11619.06|11619.06|11619.32|11619.32|11617.87|11617.87|0
1644413040000|2022-02-09 13:24:00|11618.9|11618.9|11613.79|11613.79|11618.9|11618.9|11613.79|11613.79|0
1644413050000|2022-02-09 13:24:10|11613.67|11613.67|11612.48|11612.48|11613.67|11613.67|11612.48|11612.48|0
1644413060000|2022-02-09 13:24:20|11612.31|11612.31|11611.98|11611.98|11612.31|11612.31|11611.81|11611.81|0
1644413070000|2022-02-09 13:24:30|11612.13|11612.13|11612.13|11612.13|11612.13|11612.13|11612.03|11612.03|0
1644413080000|2022-02-09 13:24:40|11612.33|11612.33|11614.16|11614.16|11614.16|11614.16|11612.28|11612.28|0
1644413090000|2022-02-09 13:24:50|11614.35|11614.35|11614.11|11614.11|11614.35|11614.35|11614.11|11614.11|0
1644413100000|2022-02-09 13:25:00|11613.61|11613.61|11613.61|11613.61|11613.61|11613.61|11613.61|11613.61|0
1644413120000|2022-02-09 13:25:20|11612.81|11612.81|11613.25|11613.25|11613.25|11613.25|11612.81|11612.81|0
1644413130000|2022-02-09 13:25:30|11612.91|11612.91|11612.51|11612.51|11613.71|11613.71|11612.51|11612.51|0
1644413140000|2022-02-09 13:25:40|11612.65|11612.65|11612.65|11612.65|11612.65|11612.65|11612.65|11612.65|0
1644413150000|2022-02-09 13:25:50|11610.69|11610.69|11610.3|11610.3|11610.69|11610.69|11610.3|11610.3|0
1644413160000|2022-02-09 13:26:00|11609.95|11609.95|11609.95|11609.95|11609.95|11609.95|11609.74|11609.74|0
1644413170000|2022-02-09 13:26:10|11609.79|11609.79|11609.79|11609.79|11609.79|11609.79|11609.79|11609.79|0
1644413180000|2022-02-09 13:26:20|11609.81|11609.81|11609.81|11609.81|11609.81|11609.81|11609.81|11609.81|0
1644413190000|2022-02-09 13:26:30|11609.46|11609.46|11609.62|11609.62|11609.62|11609.62|11609.46|11609.46|0
1644413200000|2022-02-09 13:26:40|11609.5|11609.5|11609.5|11609.5|11609.5|11609.5|11609.5|11609.5|0
1644413210000|2022-02-09 13:26:50|11609.62|11609.62|11608.04|11608.04|11609.62|11609.62|11608.04|11608.04|0
1644413220000|2022-02-09 13:27:00|11607.06|11607.06|11608.25|11608.25|11608.25|11608.25|11606.27|11606.27|0
1644413230000|2022-02-09 13:27:10|11609.23|11609.23|11610.35|11610.35|11610.35|11610.35|11609.23|11609.23|0
1644413240000|2022-02-09 13:27:20|11610.61|11610.61|11610.61|11610.61|11610.61|11610.61|11610.61|11610.61|0
1644413250000|2022-02-09 13:27:30|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|0
1644413260000|2022-02-09 13:27:40|11612.2|11612.2|11612.2|11612.2|11612.2|11612.2|11612.2|11612.2|0
1644413280000|2022-02-09 13:28:00|11614.85|11614.85|11614.51|11614.51|11614.85|11614.85|11614.51|11614.51|0
1644413290000|2022-02-09 13:28:10|11616.89|11616.89|11617.63|11617.63|11618.07|11618.07|11616.89|11616.89|0
1644413300000|2022-02-09 13:28:20|11617.89|11617.89|11617.09|11617.09|11617.89|11617.89|11617.09|11617.09|0
1644413330000|2022-02-09 13:28:50|11615.13|11615.13|11616.37|11616.37|11616.37|11616.37|11615.13|11615.13|0
1644413340000|2022-02-09 13:29:00|11616.02|11616.02|11616.46|11616.46|11616.86|11616.86|11616.02|11616.02|0
1644413350000|2022-02-09 13:29:10|11616.51|11616.51|11616.51|11616.51|11616.51|11616.51|11616.51|11616.51|0
1644413380000|2022-02-09 13:29:40|11616.01|11616.01|11614.82|11614.82|11616.01|11616.01|11614.82|11614.82|0
1644413410000|2022-02-09 13:30:10|11615.33|11615.33|11616.51|11616.51|11616.51|11616.51|11615.33|11615.33|0
1644413420000|2022-02-09 13:30:20|11616.17|11616.17|11616.17|11616.17|11616.17|11616.17|11616.17|11616.17|0
1644413430000|2022-02-09 13:30:30|11615.37|11615.37|11615.37|11615.37|11615.37|11615.37|11615.37|11615.37|0
1644413440000|2022-02-09 13:30:40|11614.97|11614.97|11614.97|11614.97|11614.97|11614.97|11614.97|11614.97|0
1644413450000|2022-02-09 13:30:50|11614.39|11614.39|11614.39|11614.39|11614.39|11614.39|11614.39|11614.39|0
1644413460000|2022-02-09 13:31:00|11613.99|11613.99|11613.99|11613.99|11613.99|11613.99|11613.99|11613.99|0
1644413470000|2022-02-09 13:31:10|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|0
1644413480000|2022-02-09 13:31:20|11613.8|11613.8|11614.78|11614.78|11614.78|11614.78|11613.8|11613.8|0
1644413510000|2022-02-09 13:31:50|11614.4|11614.4|11614.32|11614.32|11614.4|11614.4|11614.32|11614.32|0
1644413530000|2022-02-09 13:32:10|11614.47|11614.47|11614.47|11614.47|11614.47|11614.47|11614.47|11614.47|0
1644413560000|2022-02-09 13:32:40|11613.29|11613.29|11613.29|11613.29|11613.29|11613.29|11613.29|11613.29|0
1644413580000|2022-02-09 13:33:00|11614.47|11614.47|11614.07|11614.07|11614.47|11614.47|11614.07|11614.07|0
1644413590000|2022-02-09 13:33:10|11613.68|11613.68|11613.68|11613.68|11613.68|11613.68|11613.68|11613.68|0
1644413620000|2022-02-09 13:33:40|11613.46|11613.46|11613.46|11613.46|11613.46|11613.46|11613.46|11613.46|0
1644413630000|2022-02-09 13:33:50|11614.44|11614.44|11616.82|11616.82|11616.82|11616.82|11614.44|11614.44|0
1644413640000|2022-02-09 13:34:00|11616.94|11616.94|11619.35|11619.35|11619.35|11619.35|11616.94|11616.94|0
1644413670000|2022-02-09 13:34:30|11619.23|11619.23|11619.23|11619.23|11619.23|11619.23|11619.23|11619.23|0
1644413680000|2022-02-09 13:34:40|11619.21|11619.21|11619.21|11619.21|11619.21|11619.21|11619.21|11619.21|0
1644413700000|2022-02-09 13:35:00|11619.09|11619.09|11619.09|11619.09|11619.09|11619.09|11619.09|11619.09|0
1644413720000|2022-02-09 13:35:20|11619.35|11619.35|11619.35|11619.35|11619.35|11619.35|11619.35|11619.35|0
1644413730000|2022-02-09 13:35:30|11618.37|11618.37|11618.37|11618.37|11618.37|11618.37|11618.37|11618.37|0
1644413750000|2022-02-09 13:35:50|11618.6|11618.6|11618.6|11618.6|11618.6|11618.6|11618.6|11618.6|0
1644413770000|2022-02-09 13:36:10|11620.27|11620.27|11621.25|11621.25|11621.25|11621.25|11620.27|11620.27|0
1644413790000|2022-02-09 13:36:30|11621.04|11621.04|11621.04|11621.04|11621.04|11621.04|11621.04|11621.04|0
1644413820000|2022-02-09 13:37:00|11620.69|11620.69|11621.04|11621.04|11621.04|11621.04|11620.69|11620.69|0
1644413840000|2022-02-09 13:37:20|11620.35|11620.35|11620.35|11620.35|11620.35|11620.35|11620.35|11620.35|0
1644413860000|2022-02-09 13:37:40|11620.14|11620.14|11620.14|11620.14|11620.14|11620.14|11620.14|11620.14|0
1644413880000|2022-02-09 13:38:00|11618.18|11618.18|11618.18|11618.18|11618.18|11618.18|11618.18|11618.18|0
1644413900000|2022-02-09 13:38:20|11617.98|11617.98|11617.88|11617.88|11617.98|11617.98|11617.88|11617.88|0
1644413910000|2022-02-09 13:38:30|11618.23|11618.23|11618.02|11618.02|11618.23|11618.23|11618.02|11618.02|0
1644413930000|2022-02-09 13:38:50|11619.21|11619.21|11618.26|11618.26|11619.21|11619.21|11618.26|11618.26|0
1644413940000|2022-02-09 13:39:00|11618.36|11618.36|11618.36|11618.36|11618.36|11618.36|11618.36|11618.36|0
1644413950000|2022-02-09 13:39:10|11617.86|11617.86|11617.86|11617.86|11617.86|11617.86|11617.86|11617.86|0
1644413960000|2022-02-09 13:39:20|11616.88|11616.88|11616.88|11616.88|11616.88|11616.88|11616.76|11616.76|0
1644413980000|2022-02-09 13:39:40|11616.63|11616.63|11616.63|11616.63|11616.63|11616.63|11616.63|11616.63|0
1644413990000|2022-02-09 13:39:50|11616.4|11616.4|11616.4|11616.4|11616.4|11616.4|11616.4|11616.4|0
1644414000000|2022-02-09 13:40:00|11616.14|11616.14|11616.14|11616.14|11616.14|11616.14|11616.14|11616.14|0
1644414010000|2022-02-09 13:40:10|11615.99|11615.99|11615.99|11615.99|11615.99|11615.99|11615.99|11615.99|0
1644414020000|2022-02-09 13:40:20|11616.97|11616.97|11616.97|11616.97|11616.97|11616.97|11616.97|11616.97|0
1644414030000|2022-02-09 13:40:30|11615.99|11615.99|11615.2|11615.2|11615.99|11615.99|11615.2|11615.2|0
1644414040000|2022-02-09 13:40:40|11615.99|11615.99|11615.99|11615.99|11615.99|11615.99|11615.99|11615.99|0
1644414050000|2022-02-09 13:40:50|11616.3|11616.3|11616.3|11616.3|11616.3|11616.3|11616.3|11616.3|0
1644414060000|2022-02-09 13:41:00|11616.18|11616.18|11616.18|11616.18|11616.18|11616.18|11616.18|11616.18|0
1644414070000|2022-02-09 13:41:10|11617.16|11617.16|11617.16|11617.16|11617.16|11617.16|11617.16|11617.16|0
1644414080000|2022-02-09 13:41:20|11617.32|11617.32|11617.32|11617.32|11617.32|11617.32|11617.32|11617.32|0
1644414090000|2022-02-09 13:41:30|11617.34|11617.34|11617.34|11617.34|11617.34|11617.34|11617.34|11617.34|0
1644414110000|2022-02-09 13:41:50|11617.69|11617.69|11617.69|11617.69|11617.69|11617.69|11617.69|11617.69|0
1644414130000|2022-02-09 13:42:10|11617.52|11617.52|11617.52|11617.52|11617.52|11617.52|11617.52|11617.52|0
1644414140000|2022-02-09 13:42:20|11617.78|11617.78|11618.11|11618.11|11618.27|11618.27|11617.78|11617.78|0
1644414150000|2022-02-09 13:42:30|11616.15|11616.15|11615.98|11615.98|11616.15|11616.15|11615.98|11615.98|0
1644414160000|2022-02-09 13:42:40|11615.64|11615.64|11615.64|11615.64|11615.64|11615.64|11615.64|11615.64|0
1644414170000|2022-02-09 13:42:50|11615.29|11615.29|11615.29|11615.29|11615.29|11615.29|11615.29|11615.29|0
1644414190000|2022-02-09 13:43:10|11615.44|11615.44|11615.39|11615.39|11615.44|11615.44|11615.39|11615.39|0
1644414200000|2022-02-09 13:43:20|11615.44|11615.44|11615.44|11615.44|11615.44|11615.44|11615.39|11615.39|0
1644414210000|2022-02-09 13:43:30|11615.49|11615.49|11615.54|11615.54|11615.54|11615.54|11615.49|11615.49|0
1644414220000|2022-02-09 13:43:40|11615.38|11615.38|11615.37|11615.37|11615.38|11615.38|11615.37|11615.37|0
1644414230000|2022-02-09 13:43:50|11615.47|11615.47|11615.52|11615.52|11615.52|11615.52|11615.47|11615.47|0
1644414240000|2022-02-09 13:44:00|11615.64|11615.64|11615.69|11615.69|11615.69|11615.69|11615.64|11615.64|0
1644414250000|2022-02-09 13:44:10|11616.29|11616.29|11616.44|11616.44|11616.44|11616.44|11616.14|11616.14|0
1644414260000|2022-02-09 13:44:20|11616.6|11616.6|11617.59|11617.59|11617.59|11617.59|11616.54|11616.54|0
1644414270000|2022-02-09 13:44:30|11617.38|11617.38|11617.71|11617.71|11617.71|11617.71|11617.38|11617.38|0
1644414280000|2022-02-09 13:44:40|11617.88|11617.88|11617.88|11617.88|11617.88|11617.88|11617.88|11617.88|0
1644414290000|2022-02-09 13:44:50|11617.8|11617.8|11617.97|11617.97|11617.97|11617.97|11617.8|11617.8|0
1644414300000|2022-02-09 13:45:00|11617.8|11617.8|11617.61|11617.61|11617.96|11617.96|11617.61|11617.61|0
1644414310000|2022-02-09 13:45:10|11617.73|11617.73|11617.91|11617.91|11617.91|11617.91|11617.73|11617.73|0
1644414320000|2022-02-09 13:45:20|11616.93|11616.93|11617.44|11617.44|11617.44|11617.44|11616.93|11616.93|0
1644414330000|2022-02-09 13:45:30|11618.63|11618.63|11618.63|11618.63|11618.63|11618.63|11618.63|11618.63|0
1644414360000|2022-02-09 13:46:00|11619.14|11619.14|11619.85|11619.85|11619.85|11619.85|11619.14|11619.14|0
1644414370000|2022-02-09 13:46:10|11619.97|11619.97|11620.09|11620.09|11620.09|11620.09|11619.97|11619.97|0
1644414390000|2022-02-09 13:46:30|11620.2|11620.2|11620.55|11620.55|11620.55|11620.55|11620.2|11620.2|0
1644414400000|2022-02-09 13:46:40|11621.05|11621.05|11621.05|11621.05|11621.05|11621.05|11621.05|11621.05|0
1644414410000|2022-02-09 13:46:50|11621.43|11621.43|11621.82|11621.82|11621.82|11621.82|11621.43|11621.43|0
1644414440000|2022-02-09 13:47:20|11622.83|11622.83|11622.83|11622.83|11622.83|11622.83|11622.83|11622.83|0
1644414460000|2022-02-09 13:47:40|11621.85|11621.85|11620.66|11620.66|11621.85|11621.85|11620.66|11620.66|0
1644414470000|2022-02-09 13:47:50|11621.16|11621.16|11621.64|11621.64|11622.14|11622.14|11621.16|11621.16|0
1644414490000|2022-02-09 13:48:10|11621.99|11621.99|11623.17|11623.17|11623.17|11623.17|11621.99|11621.99|0
1644414500000|2022-02-09 13:48:20|11623.38|11623.38|11623.89|11623.89|11623.89|11623.89|11623.38|11623.38|0
1644414520000|2022-02-09 13:48:40|11623.55|11623.55|11623.39|11623.39|11623.55|11623.55|11623.39|11623.39|0
1644414530000|2022-02-09 13:48:50|11623.65|11623.65|11623.65|11623.65|11623.65|11623.65|11623.65|11623.65|0
1644414540000|2022-02-09 13:49:00|11623.3|11623.3|11623.4|11623.4|11623.4|11623.4|11623.3|11623.3|0
1644414550000|2022-02-09 13:49:10|11623.91|11623.91|11623.91|11623.91|11623.91|11623.91|11623.91|11623.91|0
1644414580000|2022-02-09 13:49:40|11624.41|11624.41|11624.41|11624.41|11624.41|11624.41|11624.41|11624.41|0
1644414590000|2022-02-09 13:49:50|11625.6|11625.6|11625.83|11625.83|11625.83|11625.83|11625.6|11625.6|0
1644414620000|2022-02-09 13:50:20|11625.62|11625.62|11626.13|11626.13|11626.13|11626.13|11625.62|11625.62|0
1644414640000|2022-02-09 13:50:40|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|0
1644414650000|2022-02-09 13:50:50|11624.44|11624.44|11624.44|11624.44|11624.44|11624.44|11624.44|11624.44|0
1644414660000|2022-02-09 13:51:00|11623.25|11623.25|11623.08|11623.08|11623.25|11623.25|11623.08|11623.08|0
1644414670000|2022-02-09 13:51:10|11623.3|11623.3|11624.69|11624.69|11624.69|11624.69|11623.3|11623.3|0
1644414680000|2022-02-09 13:51:20|11624.92|11624.92|11624.92|11624.92|11624.92|11624.92|11624.92|11624.92|0
1644414700000|2022-02-09 13:51:40|11625.27|11625.27|11624.77|11624.77|11625.27|11625.27|11624.77|11624.77|0
1644414710000|2022-02-09 13:51:50|11625.01|11625.01|11625.01|11625.01|11625.01|11625.01|11625.01|11625.01|0
1644414730000|2022-02-09 13:52:10|11625.16|11625.16|11625.16|11625.16|11625.16|11625.16|11625.16|11625.16|0
1644414740000|2022-02-09 13:52:20|11624.9|11624.9|11624.9|11624.9|11624.9|11624.9|11624.9|11624.9|0
1644414750000|2022-02-09 13:52:30|11625.25|11625.25|11625.25|11625.25|11625.25|11625.25|11625.25|11625.25|0
1644414760000|2022-02-09 13:52:40|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|11624.94|0
1644414770000|2022-02-09 13:52:50|11624.78|11624.78|11624.78|11624.78|11624.78|11624.78|11624.78|11624.78|0
1644414780000|2022-02-09 13:53:00|11625.03|11625.03|11625.27|11625.27|11625.27|11625.27|11625.03|11625.03|0
1644414790000|2022-02-09 13:53:10|11626.45|11626.45|11627.43|11627.43|11627.43|11627.43|11626.45|11626.45|0
1644414810000|2022-02-09 13:53:30|11627.31|11627.31|11627.31|11627.31|11627.31|11627.31|11627.31|11627.31|0
1644414820000|2022-02-09 13:53:40|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|0
1644414880000|2022-02-09 13:54:40|11626.39|11626.39|11626.39|11626.39|11626.39|11626.39|11626.39|11626.39|0
1644414900000|2022-02-09 13:55:00|11626.6|11626.6|11630.64|11630.64|11631.62|11631.62|11626.6|11626.6|0
1644414930000|2022-02-09 13:55:30|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|0
1644414960000|2022-02-09 13:56:00|11628.57|11628.57|11628.57|11628.57|11628.57|11628.57|11628.57|11628.57|0
1644414980000|2022-02-09 13:56:20|11629.54|11629.54|11629.54|11629.54|11629.54|11629.54|11629.54|11629.54|0
1644414990000|2022-02-09 13:56:30|11629.33|11629.33|11629.33|11629.33|11629.33|11629.33|11629.33|11629.33|0
1644415020000|2022-02-09 13:57:00|11629.21|11629.21|11627.98|11627.98|11629.33|11629.33|11627.98|11627.98|0
1644415040000|2022-02-09 13:57:20|11627.48|11627.48|11627.48|11627.48|11627.48|11627.48|11627.48|11627.48|0
1644415050000|2022-02-09 13:57:30|11627.13|11627.13|11627.13|11627.13|11627.13|11627.13|11627.13|11627.13|0
1644415070000|2022-02-09 13:57:50|11626.15|11626.15|11624.97|11624.97|11626.15|11626.15|11624.97|11624.97|0
1644415080000|2022-02-09 13:58:00|11624.85|11624.85|11624.85|11624.85|11624.85|11624.85|11624.85|11624.85|0
1644415090000|2022-02-09 13:58:10|11625|11625|11623.58|11623.58|11625|11625|11623.58|11623.58|0
1644415100000|2022-02-09 13:58:20|11624.76|11624.76|11623.58|11623.58|11624.76|11624.76|11623.58|11623.58|0
1644415110000|2022-02-09 13:58:30|11622.39|11622.39|11621.93|11621.93|11622.39|11622.39|11621.93|11621.93|0
1644415120000|2022-02-09 13:58:40|11621.43|11621.43|11621.31|11621.31|11621.43|11621.43|11621.31|11621.31|0
1644415130000|2022-02-09 13:58:50|11620.91|11620.91|11619.72|11619.72|11620.91|11620.91|11619.72|11619.72|0
1644415150000|2022-02-09 13:59:10|11620.22|11620.22|11619.04|11619.04|11620.22|11620.22|11619.04|11619.04|0
1644415170000|2022-02-09 13:59:30|11620.22|11620.22|11620.22|11620.22|11620.22|11620.22|11620.22|11620.22|0
1644415180000|2022-02-09 13:59:40|11620.38|11620.38|11620.38|11620.38|11620.38|11620.38|11620.38|11620.38|0
1644415200000|2022-02-09 14:00:00|11621.36|11621.36|11621.36|11621.36|11621.36|11621.36|11621.36|11621.36|0
1644415230000|2022-02-09 14:00:30|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|0
1644415240000|2022-02-09 14:00:40|11621.53|11621.53|11620.5|11620.5|11621.74|11621.74|11620.5|11620.5|0
1644415250000|2022-02-09 14:00:50|11620.7|11620.7|11620.87|11620.87|11620.87|11620.87|11620.7|11620.7|0
1644415260000|2022-02-09 14:01:00|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|0
1644415280000|2022-02-09 14:01:20|11620.94|11620.94|11620.94|11620.94|11620.94|11620.94|11620.94|11620.94|0
1644415300000|2022-02-09 14:01:40|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|0
1644415310000|2022-02-09 14:01:50|11619.45|11619.45|11619.19|11619.19|11619.8|11619.8|11619.19|11619.19|0
1644415340000|2022-02-09 14:02:20|11618.96|11618.96|11618.89|11618.89|11618.96|11618.96|11618.89|11618.89|0
1644415350000|2022-02-09 14:02:30|11618.65|11618.65|11618.65|11618.65|11618.73|11618.73|11618.23|11618.23|0
1644415360000|2022-02-09 14:02:40|11618.31|11618.31|11618.14|11618.14|11618.31|11618.31|11618.14|11618.14|0
1644415370000|2022-02-09 14:02:50|11617.75|11617.75|11617.75|11617.75|11617.75|11617.75|11617.75|11617.75|0
1644415380000|2022-02-09 14:03:00|11618.23|11618.23|11618.35|11618.35|11618.35|11618.35|11618.11|11618.11|0
1644415390000|2022-02-09 14:03:10|11618.5|11618.5|11617.29|11617.29|11618.5|11618.5|11617.29|11617.29|0
1644415410000|2022-02-09 14:03:30|11616.1|11616.1|11614.75|11614.75|11616.1|11616.1|11614.75|11614.75|0
1644415430000|2022-02-09 14:03:50|11614.34|11614.34|11614.19|11614.19|11614.34|11614.34|11614.19|11614.19|0
1644415460000|2022-02-09 14:04:20|11614.31|11614.31|11614.62|11614.62|11614.83|11614.83|11614.31|11614.31|0
1644415470000|2022-02-09 14:04:30|11615.81|11615.81|11618.18|11618.18|11618.18|11618.18|11615.81|11615.81|0
1644415480000|2022-02-09 14:04:40|11616.99|11616.99|11616.99|11616.99|11616.99|11616.99|11616.99|11616.99|0
1644415490000|2022-02-09 14:04:50|11616.83|11616.83|11617.09|11617.09|11617.09|11617.09|11616.83|11616.83|0
1644415500000|2022-02-09 14:05:00|11616.93|11616.93|11616.93|11616.93|11616.93|11616.93|11616.93|11616.93|0
1644415510000|2022-02-09 14:05:10|11616.67|11616.67|11614.85|11614.85|11616.67|11616.67|11614.85|11614.85|0
1644415520000|2022-02-09 14:05:20|11614.75|11614.75|11615.2|11615.2|11615.2|11615.2|11614.75|11614.75|0
1644415530000|2022-02-09 14:05:30|11615.03|11615.03|11615.03|11615.03|11615.03|11615.03|11615.03|11615.03|0
1644415540000|2022-02-09 14:05:40|11614.87|11614.87|11616.64|11616.64|11616.99|11616.99|11614.87|11614.87|0
1644415560000|2022-02-09 14:06:00|11617.28|11617.28|11617.7|11617.7|11617.7|11617.7|11617.28|11617.28|0
1644415570000|2022-02-09 14:06:10|11618.88|11618.88|11621.63|11621.63|11621.63|11621.63|11618.88|11618.88|0
1644415580000|2022-02-09 14:06:20|11620.45|11620.45|11620.45|11620.45|11620.45|11620.45|11620.45|11620.45|0
1644415590000|2022-02-09 14:06:30|11619.47|11619.47|11619.47|11619.47|11619.47|11619.47|11619.47|11619.47|0
1644415600000|2022-02-09 14:06:40|11620.45|11620.45|11621.63|11621.63|11621.63|11621.63|11620.45|11620.45|0
1644415610000|2022-02-09 14:06:50|11621.51|11621.51|11621.51|11621.51|11621.51|11621.51|11621.51|11621.51|0
1644415620000|2022-02-09 14:07:00|11621.11|11621.11|11620.38|11620.38|11621.11|11621.11|11620.38|11620.38|0
1644415650000|2022-02-09 14:07:30|11619.98|11619.98|11619.98|11619.98|11619.98|11619.98|11619.98|11619.98|0
1644415660000|2022-02-09 14:07:40|11620.1|11620.1|11620.1|11620.1|11620.1|11620.1|11620.1|11620.1|0
1644415670000|2022-02-09 14:07:50|11621.08|11621.08|11619.9|11619.9|11621.08|11621.08|11619.9|11619.9|0
1644415690000|2022-02-09 14:08:10|11619.5|11619.5|11619.1|11619.1|11619.5|11619.5|11619.1|11619.1|0
1644415730000|2022-02-09 14:08:50|11618.65|11618.65|11618.65|11618.65|11618.65|11618.65|11618.65|11618.65|0
1644415750000|2022-02-09 14:09:10|11617.46|11617.46|11618.89|11618.89|11618.89|11618.89|11617.46|11617.46|0
1644415760000|2022-02-09 14:09:20|11618.68|11618.68|11618.89|11618.89|11618.89|11618.89|11618.68|11618.68|0
1644415770000|2022-02-09 14:09:30|11620.07|11620.07|11620.07|11620.07|11620.07|11620.07|11620.07|11620.07|0
1644415790000|2022-02-09 14:09:50|11621.26|11621.26|11621.26|11621.26|11621.26|11621.26|11621.26|11621.26|0
1644415800000|2022-02-09 14:10:00|11621.16|11621.16|11621.16|11621.16|11621.16|11621.16|11621.16|11621.16|0
1644415820000|2022-02-09 14:10:20|11621.26|11621.26|11621.26|11621.26|11621.26|11621.26|11621.26|11621.26|0
1644415830000|2022-02-09 14:10:30|11620.28|11620.28|11620.28|11620.28|11620.28|11620.28|11620.28|11620.28|0
1644415840000|2022-02-09 14:10:40|11619.09|11619.09|11619.09|11619.09|11619.09|11619.09|11619.09|11619.09|0
1644415870000|2022-02-09 14:11:10|11618.99|11618.99|11618.84|11618.84|11618.99|11618.99|11618.84|11618.84|0
1644415900000|2022-02-09 14:11:40|11618.63|11618.63|11618.75|11618.75|11618.75|11618.75|11618.63|11618.63|0
1644415920000|2022-02-09 14:12:00|11619.94|11619.94|11619.94|11619.94|11619.94|11619.94|11619.94|11619.94|0
1644415930000|2022-02-09 14:12:10|11620.09|11620.09|11620.2|11620.2|11620.2|11620.2|11619.97|11619.97|0
1644415940000|2022-02-09 14:12:20|11620.12|11620.12|11620.12|11620.12|11620.12|11620.12|11620.12|11620.12|0
1644415950000|2022-02-09 14:12:30|11616.56|11616.56|11615.62|11615.62|11616.56|11616.56|11615.38|11615.38|0
1644415960000|2022-02-09 14:12:40|11615.45|11615.45|11615.45|11615.45|11615.45|11615.45|11615.45|11615.45|0
1644415970000|2022-02-09 14:12:50|11615.28|11615.28|11615.28|11615.28|11615.28|11615.28|11615.28|11615.28|0
1644415980000|2022-02-09 14:13:00|11615.37|11615.37|11615.37|11615.37|11615.37|11615.37|11615.37|11615.37|0
1644415990000|2022-02-09 14:13:10|11614.95|11614.95|11614.95|11614.95|11614.95|11614.95|11614.95|11614.95|0
1644416010000|2022-02-09 14:13:30|11614.32|11614.32|11614.32|11614.32|11614.32|11614.32|11614.32|11614.32|0
1644416020000|2022-02-09 14:13:40|11613.89|11613.89|11613.68|11613.68|11613.89|11613.89|11613.68|11613.68|0
1644416030000|2022-02-09 14:13:50|11613.52|11613.52|11613.09|11613.09|11613.52|11613.52|11613.02|11613.02|0
1644416050000|2022-02-09 14:14:10|11612.11|11612.11|11610.63|11610.63|11612.11|11612.11|11610.63|11610.63|0
1644416060000|2022-02-09 14:14:20|11610.88|11610.88|11610.62|11610.62|11610.88|11610.88|11610.62|11610.62|0
1644416070000|2022-02-09 14:14:30|11612|11612|11613.55|11613.55|11613.55|11613.55|11612|11612|0
1644416080000|2022-02-09 14:14:40|11613.38|11613.38|11612.48|11612.48|11614.44|11614.44|11612.48|11612.48|0
1644416120000|2022-02-09 14:15:20|11615.42|11615.42|11615.58|11615.58|11615.58|11615.58|11615.42|11615.42|0
1644416150000|2022-02-09 14:15:50|11616.77|11616.77|11615.82|11615.82|11617|11617|11615.82|11615.82|0
1644416160000|2022-02-09 14:16:00|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|11616.16|0
1644416170000|2022-02-09 14:16:10|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|0
1644416180000|2022-02-09 14:16:20|11616.16|11616.16|11614.2|11614.2|11616.16|11616.16|11614.2|11614.2|0
1644416190000|2022-02-09 14:16:30|11614.35|11614.35|11614.35|11614.35|11614.35|11614.35|11614.35|11614.35|0
1644416200000|2022-02-09 14:16:40|11613.17|11613.17|11612.96|11612.96|11613.17|11613.17|11612.96|11612.96|0
1644416210000|2022-02-09 14:16:50|11612.75|11612.75|11613.89|11613.89|11613.89|11613.89|11612.75|11612.75|0
1644416220000|2022-02-09 14:17:00|11614.06|11614.06|11614.06|11614.06|11614.06|11614.06|11614.06|11614.06|0
1644416230000|2022-02-09 14:17:10|11615.25|11615.25|11615.25|11615.25|11615.25|11615.25|11615.25|11615.25|0
1644416250000|2022-02-09 14:17:30|11615.77|11615.77|11616.75|11616.75|11616.75|11616.75|11615.77|11615.77|0
1644416260000|2022-02-09 14:17:40|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|0
1644416270000|2022-02-09 14:17:50|11618.12|11618.12|11619.79|11619.79|11619.79|11619.79|11618.12|11618.12|0
1644416280000|2022-02-09 14:18:00|11619.45|11619.45|11619.79|11619.79|11619.79|11619.79|11619.45|11619.45|0
1644416290000|2022-02-09 14:18:10|11620.19|11620.19|11620.19|11620.19|11620.19|11620.19|11620.19|11620.19|0
1644416300000|2022-02-09 14:18:20|11620.32|11620.32|11621.51|11621.51|11621.51|11621.51|11620.32|11620.32|0
1644416310000|2022-02-09 14:18:30|11621.72|11621.72|11621.72|11621.72|11621.72|11621.72|11621.72|11621.72|0
1644416320000|2022-02-09 14:18:40|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|0
1644416340000|2022-02-09 14:19:00|11620.88|11620.88|11620.88|11620.88|11620.88|11620.88|11620.88|11620.88|0
1644416360000|2022-02-09 14:19:20|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|0
1644416390000|2022-02-09 14:19:50|11621.4|11621.4|11621.7|11621.7|11621.7|11621.7|11621.4|11621.4|0
1644416400000|2022-02-09 14:20:00|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|0
1644416410000|2022-02-09 14:20:10|11621.74|11621.74|11621.85|11621.85|11621.91|11621.91|11621.74|11621.74|0
1644416420000|2022-02-09 14:20:20|11620.67|11620.67|11620.27|11620.27|11620.67|11620.67|11620.27|11620.27|0
1644416450000|2022-02-09 14:20:50|11621.46|11621.46|11622.44|11622.44|11622.44|11622.44|11621.46|11621.46|0
1644416470000|2022-02-09 14:21:10|11622.56|11622.56|11622.68|11622.68|11622.68|11622.68|11622.56|11622.56|0
1644416480000|2022-02-09 14:21:20|11622.8|11622.8|11622.92|11622.92|11622.92|11622.92|11622.8|11622.8|0
1644416500000|2022-02-09 14:21:40|11623.18|11623.18|11623.18|11623.18|11623.18|11623.18|11623.18|11623.18|0
1644416510000|2022-02-09 14:21:50|11622.2|11622.2|11622.54|11622.54|11622.54|11622.54|11622.2|11622.2|0
1644416520000|2022-02-09 14:22:00|11622.76|11622.76|11622.76|11622.76|11622.76|11622.76|11622.76|11622.76|0
1644416540000|2022-02-09 14:22:20|11621.43|11621.43|11620.56|11620.56|11621.43|11621.43|11620.45|11620.45|0
1644416570000|2022-02-09 14:22:50|11621.74|11621.74|11621.74|11621.74|11621.74|11621.74|11621.74|11621.74|0
1644416600000|2022-02-09 14:23:20|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|0
1644416610000|2022-02-09 14:23:30|11622.6|11622.6|11622.6|11622.6|11622.6|11622.6|11622.6|11622.6|0
1644416620000|2022-02-09 14:23:40|11622.95|11622.95|11622.95|11622.95|11622.95|11622.95|11622.95|11622.95|0
1644416640000|2022-02-09 14:24:00|11623.03|11623.03|11622.9|11622.9|11623.03|11623.03|11622.9|11622.9|0
1644416650000|2022-02-09 14:24:10|11623.3|11623.3|11623.3|11623.3|11623.3|11623.3|11623.3|11623.3|0
1644416660000|2022-02-09 14:24:20|11622.32|11622.32|11622.56|11622.56|11622.79|11622.79|11622.32|11622.32|0
1644416670000|2022-02-09 14:24:30|11621.38|11621.38|11621.38|11621.38|11621.38|11621.38|11621.38|11621.38|0
1644416680000|2022-02-09 14:24:40|11621.13|11621.13|11621.01|11621.01|11621.13|11621.13|11621.01|11621.01|0
1644416700000|2022-02-09 14:25:00|11620.62|11620.62|11618.8|11618.8|11620.62|11620.62|11618.8|11618.8|0
1644416710000|2022-02-09 14:25:10|11618.54|11618.54|11618.54|11618.54|11618.54|11618.54|11618.54|11618.54|0
1644416720000|2022-02-09 14:25:20|11618.41|11618.41|11618.07|11618.07|11618.41|11618.41|11618.07|11618.07|0
1644416760000|2022-02-09 14:26:00|11619.25|11619.25|11619.25|11619.25|11619.25|11619.25|11619.25|11619.25|0
1644416780000|2022-02-09 14:26:20|11620.23|11620.23|11621.21|11621.21|11621.21|11621.21|11620.23|11620.23|0
1644416790000|2022-02-09 14:26:30|11620.03|11620.03|11620.11|11620.11|11620.11|11620.11|11619.87|11619.87|0
1644416810000|2022-02-09 14:26:50|11620.34|11620.34|11620.68|11620.68|11621.03|11621.03|11620.34|11620.34|0
1644416830000|2022-02-09 14:27:10|11621.87|11621.87|11621.87|11621.87|11623.06|11623.06|11621.87|11621.87|0
1644416840000|2022-02-09 14:27:20|11622.27|11622.27|11624.1|11624.1|11624.1|11624.1|11621.87|11621.87|0
1644416850000|2022-02-09 14:27:30|11623.7|11623.7|11624.32|11624.32|11624.32|11624.32|11623.7|11623.7|0
1644416860000|2022-02-09 14:27:40|11624.71|11624.71|11624.08|11624.08|11625.69|11625.69|11624.08|11624.08|0
1644416890000|2022-02-09 14:28:10|11625.27|11625.27|11626.72|11626.72|11627.69|11627.69|11625.27|11625.27|0
1644416900000|2022-02-09 14:28:20|11626.57|11626.57|11623.22|11623.22|11626.57|11626.57|11623.22|11623.22|0
1644416920000|2022-02-09 14:28:40|11623.01|11623.01|11622.88|11622.88|11623.01|11623.01|11622.67|11622.67|0
1644416930000|2022-02-09 14:28:50|11622.75|11622.75|11622.89|11622.89|11622.89|11622.89|11622.55|11622.55|0
1644416940000|2022-02-09 14:29:00|11623.87|11623.87|11623.87|11623.87|11623.87|11623.87|11623.87|11623.87|0
1644416950000|2022-02-09 14:29:10|11622.69|11622.69|11622.76|11622.76|11622.76|11622.76|11622.69|11622.69|0
1644416960000|2022-02-09 14:29:20|11623.95|11623.95|11624.36|11624.36|11624.93|11624.93|11623.95|11623.95|0
1644416970000|2022-02-09 14:29:30|11624.76|11624.76|11624.57|11624.57|11624.76|11624.76|11624.36|11624.36|0
1644416990000|2022-02-09 14:29:50|11624.83|11624.83|11625.01|11625.01|11625.01|11625.01|11624.61|11624.61|0
1644417000000|2022-02-09 14:30:00|11625.7|11625.7|11631.49|11631.49|11631.49|11631.49|11625.7|11625.7|0
1644417010000|2022-02-09 14:30:10|11632.47|11632.47|11632.47|11632.47|11632.47|11632.47|11632.47|11632.47|0
1644417020000|2022-02-09 14:30:20|11632.62|11632.62|11634.57|11634.57|11635.56|11635.56|11632.62|11632.62|0
1644417030000|2022-02-09 14:30:30|11635.76|11635.76|11635.97|11635.97|11635.97|11635.97|11635.76|11635.76|0
1644417040000|2022-02-09 14:30:40|11636.18|11636.18|11636.24|11636.24|11636.58|11636.58|11636.18|11636.18|0
1644417050000|2022-02-09 14:30:50|11636.47|11636.47|11637.16|11637.16|11637.16|11637.16|11636.47|11636.47|0
1644417060000|2022-02-09 14:31:00|11635.98|11635.98|11632.58|11632.58|11635.98|11635.98|11632.58|11632.58|0
1644417070000|2022-02-09 14:31:10|11631.19|11631.19|11629.9|11629.9|11631.19|11631.19|11628.36|11628.36|0
1644417090000|2022-02-09 14:31:30|11630.06|11630.06|11630.06|11630.06|11630.06|11630.06|11630.06|11630.06|0
1644417100000|2022-02-09 14:31:40|11630.75|11630.75|11633.55|11633.55|11633.55|11633.55|11630.75|11630.75|0
1644417110000|2022-02-09 14:31:50|11633.71|11633.71|11633.71|11633.71|11633.71|11633.71|11633.71|11633.71|0
1644417120000|2022-02-09 14:32:00|11633.51|11633.51|11633.56|11633.56|11633.56|11633.56|11633.51|11633.51|0
1644417130000|2022-02-09 14:32:10|11633.1|11633.1|11635.05|11635.05|11635.05|11635.05|11633.1|11633.1|0
1644417140000|2022-02-09 14:32:20|11634.67|11634.67|11634.67|11634.67|11634.67|11634.67|11634.67|11634.67|0
1644417150000|2022-02-09 14:32:30|11634.88|11634.88|11635.08|11635.08|11636.52|11636.52|11634.88|11634.88|0
1644417160000|2022-02-09 14:32:40|11634.96|11634.96|11634.96|11634.96|11634.96|11634.96|11634.96|11634.96|0
1644417170000|2022-02-09 14:32:50|11636.14|11636.14|11636.16|11636.16|11636.16|11636.16|11636.14|11636.14|0
1644417180000|2022-02-09 14:33:00|11637.35|11637.35|11636.55|11636.55|11637.53|11637.53|11636.55|11636.55|0
1644417190000|2022-02-09 14:33:10|11636.81|11636.81|11637.55|11637.55|11637.55|11637.55|11636.81|11636.81|0
1644417200000|2022-02-09 14:33:20|11638.53|11638.53|11638.53|11638.53|11638.87|11638.87|11638.53|11638.53|0
1644417210000|2022-02-09 14:33:30|11638.7|11638.7|11639.85|11639.85|11639.85|11639.85|11638.7|11638.7|0
1644417220000|2022-02-09 14:33:40|11640.25|11640.25|11640.65|11640.65|11640.65|11640.65|11640.25|11640.25|0
1644417230000|2022-02-09 14:33:50|11640.79|11640.79|11638.49|11638.49|11640.79|11640.79|11638.49|11638.49|0
1644417240000|2022-02-09 14:34:00|11637.3|11637.3|11637.3|11637.3|11637.3|11637.3|11637.3|11637.3|0
1644417250000|2022-02-09 14:34:10|11637.09|11637.09|11635.91|11635.91|11637.3|11637.3|11635.91|11635.91|0
1644417260000|2022-02-09 14:34:20|11637.09|11637.09|11637.14|11637.14|11637.14|11637.14|11636.88|11636.88|0
1644417270000|2022-02-09 14:34:30|11635.95|11635.95|11635.95|11635.95|11635.95|11635.95|11635.95|11635.95|0
1644417280000|2022-02-09 14:34:40|11635.45|11635.45|11635.45|11635.45|11635.45|11635.45|11635.45|11635.45|0
1644417290000|2022-02-09 14:34:50|11633.49|11633.49|11633.49|11633.49|11633.49|11633.49|11633.49|11633.49|0
1644417300000|2022-02-09 14:35:00|11633.26|11633.26|11634.03|11634.03|11634.03|11634.03|11633.05|11633.05|0
1644417320000|2022-02-09 14:35:20|11633.84|11633.84|11629.21|11629.21|11633.84|11633.84|11629.21|11629.21|0
1644417330000|2022-02-09 14:35:30|11630.19|11630.19|11632.7|11632.7|11632.7|11632.7|11630.19|11630.19|0
1644417340000|2022-02-09 14:35:40|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|0
1644417350000|2022-02-09 14:35:50|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|0
1644417360000|2022-02-09 14:36:00|11630.65|11630.65|11630.65|11630.65|11630.65|11630.65|11630.65|11630.65|0
1644417370000|2022-02-09 14:36:10|11631.63|11631.63|11631.63|11631.63|11631.63|11631.63|11631.63|11631.63|0
1644417390000|2022-02-09 14:36:30|11630.65|11630.65|11630.65|11630.65|11630.65|11630.65|11630.65|11630.65|0
1644417400000|2022-02-09 14:36:40|11631.63|11631.63|11631.63|11631.63|11631.63|11631.63|11631.63|11631.63|0
1644417420000|2022-02-09 14:37:00|11629.67|11629.67|11627.3|11627.3|11629.67|11629.67|11627.3|11627.3|0
1644417430000|2022-02-09 14:37:10|11627.5|11627.5|11627.5|11627.5|11627.5|11627.5|11627.5|11627.5|0
1644417450000|2022-02-09 14:37:30|11626.52|11626.52|11624.56|11624.56|11626.52|11626.52|11624.56|11624.56|0
1644417460000|2022-02-09 14:37:40|11623.77|11623.77|11623.77|11623.77|11623.77|11623.77|11623.77|11623.77|0
1644417470000|2022-02-09 14:37:50|11622.18|11622.18|11623.87|11623.87|11623.87|11623.87|11620.86|11620.86|0
1644417480000|2022-02-09 14:38:00|11625.05|11625.05|11624.26|11624.26|11625.05|11625.05|11624.26|11624.26|0
1644417490000|2022-02-09 14:38:10|11624.09|11624.09|11624.09|11624.09|11624.09|11624.09|11624.09|11624.09|0
1644417500000|2022-02-09 14:38:20|11623.11|11623.11|11623.11|11623.11|11623.11|11623.11|11623.11|11623.11|0
1644417510000|2022-02-09 14:38:30|11621.15|11621.15|11621.15|11621.15|11621.15|11621.15|11621.15|11621.15|0
1644417520000|2022-02-09 14:38:40|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|0
1644417530000|2022-02-09 14:38:50|11622.26|11622.26|11621.28|11621.28|11622.26|11622.26|11621.28|11621.28|0
1644417540000|2022-02-09 14:39:00|11620.94|11620.94|11622.13|11622.13|11622.13|11622.13|11620.94|11620.94|0
1644417550000|2022-02-09 14:39:10|11622.76|11622.76|11622.53|11622.53|11622.76|11622.76|11622.53|11622.53|0
1644417580000|2022-02-09 14:39:40|11621.55|11621.55|11621.38|11621.38|11621.55|11621.55|11621.38|11621.38|0
1644417590000|2022-02-09 14:39:50|11620.2|11620.2|11618.98|11618.98|11620.2|11620.2|11618.98|11618.98|0
1644417600000|2022-02-09 14:40:00|11618.81|11618.81|11616.39|11616.39|11618.81|11618.81|11616.39|11616.39|0
1644417610000|2022-02-09 14:40:10|11616.27|11616.27|11616.27|11616.27|11616.27|11616.27|11616.27|11616.27|0
1644417640000|2022-02-09 14:40:40|11616.08|11616.08|11616.08|11616.08|11616.08|11616.08|11616.08|11616.08|0
1644417670000|2022-02-09 14:41:10|11616.2|11616.2|11617.27|11617.27|11617.39|11617.39|11616.2|11616.2|0
1644417690000|2022-02-09 14:41:30|11613.35|11613.35|11612.32|11612.32|11613.35|11613.35|11612.32|11612.32|0
1644417720000|2022-02-09 14:42:00|11612.62|11612.62|11612.77|11612.77|11613.17|11613.17|11612.62|11612.62|0
1644417730000|2022-02-09 14:42:10|11613.11|11613.11|11613.09|11613.09|11613.11|11613.11|11613.09|11613.09|0
1644417750000|2022-02-09 14:42:30|11614.28|11614.28|11614.28|11614.28|11614.28|11614.28|11614.28|11614.28|0
1644417760000|2022-02-09 14:42:40|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|11615.47|0
1644417770000|2022-02-09 14:42:50|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|0
1644417780000|2022-02-09 14:43:00|11615.51|11615.51|11615.12|11615.12|11615.51|11615.51|11615.12|11615.12|0
1644417820000|2022-02-09 14:43:40|11618.05|11618.05|11617.08|11617.08|11618.05|11618.05|11617.08|11617.08|0
1644417830000|2022-02-09 14:43:50|11616.86|11616.86|11616.86|11616.86|11616.86|11616.86|11616.86|11616.86|0
1644417850000|2022-02-09 14:44:10|11616.79|11616.79|11616.77|11616.77|11616.79|11616.79|11616.77|11616.77|0
1644417870000|2022-02-09 14:44:30|11616.84|11616.84|11617.24|11617.24|11617.24|11617.24|11616.84|11616.84|0
1644417880000|2022-02-09 14:44:40|11618.22|11618.22|11618.42|11618.42|11618.42|11618.42|11618.22|11618.22|0
1644417890000|2022-02-09 14:44:50|11618.02|11618.02|11618.19|11618.19|11618.19|11618.19|11618.02|11618.02|0
1644417900000|2022-02-09 14:45:00|11618.53|11618.53|11620.62|11620.62|11620.62|11620.62|11618.53|11618.53|0
1644417920000|2022-02-09 14:45:20|11620.86|11620.86|11620.86|11620.86|11620.86|11620.86|11620.86|11620.86|0
1644417930000|2022-02-09 14:45:30|11620.52|11620.52|11620.64|11620.64|11620.64|11620.64|11620.52|11620.52|0
1644417940000|2022-02-09 14:45:40|11620.43|11620.43|11620.43|11620.43|11620.43|11620.43|11620.43|11620.43|0
1644417950000|2022-02-09 14:45:50|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|0
1644417960000|2022-02-09 14:46:00|11619.34|11619.34|11618.15|11618.15|11619.34|11619.34|11618.15|11618.15|0
1644417970000|2022-02-09 14:46:10|11617.75|11617.75|11617.82|11617.82|11617.82|11617.82|11617.75|11617.75|0
1644417980000|2022-02-09 14:46:20|11619.01|11619.01|11619.21|11619.21|11620.19|11620.19|11619.01|11619.01|0
1644417990000|2022-02-09 14:46:30|11620.19|11620.19|11621.38|11621.38|11621.38|11621.38|11620.19|11620.19|0
1644418000000|2022-02-09 14:46:40|11620.4|11620.4|11620.4|11620.4|11620.4|11620.4|11620.4|11620.4|0
1644418010000|2022-02-09 14:46:50|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|0
1644418030000|2022-02-09 14:47:10|11619.89|11619.89|11618.91|11618.91|11619.89|11619.89|11618.91|11618.91|0
1644418040000|2022-02-09 14:47:20|11618.32|11618.32|11616.74|11616.74|11618.32|11618.32|11616.74|11616.74|0
1644418050000|2022-02-09 14:47:30|11615.55|11615.55|11615.55|11615.55|11615.55|11615.55|11615.55|11615.55|0
1644418060000|2022-02-09 14:47:40|11615.29|11615.29|11615.21|11615.21|11615.29|11615.29|11615.21|11615.21|0
1644418070000|2022-02-09 14:47:50|11614.8|11614.8|11614.8|11614.8|11614.8|11614.8|11614.8|11614.8|0
1644418080000|2022-02-09 14:48:00|11614.59|11614.59|11613.35|11613.35|11614.59|11614.59|11613.35|11613.35|0
1644418090000|2022-02-09 14:48:10|11612.17|11612.17|11610.56|11610.56|11612.3|11612.3|11610.56|11610.56|0
1644418100000|2022-02-09 14:48:20|11610.22|11610.22|11610.22|11610.22|11610.22|11610.22|11610.22|11610.22|0
1644418110000|2022-02-09 14:48:30|11609.24|11609.24|11609.24|11609.24|11609.24|11609.24|11609.24|11609.24|0
1644418120000|2022-02-09 14:48:40|11609.54|11609.54|11609.54|11609.54|11609.54|11609.54|11609.54|11609.54|0
1644418130000|2022-02-09 14:48:50|11608.56|11608.56|11608.16|11608.16|11608.56|11608.56|11608.16|11608.16|0
1644418140000|2022-02-09 14:49:00|11609.35|11609.35|11609.55|11609.55|11609.55|11609.55|11609.35|11609.35|0
1644418160000|2022-02-09 14:49:20|11609.44|11609.44|11609.44|11609.44|11609.44|11609.44|11609.44|11609.44|0
1644418180000|2022-02-09 14:49:40|11609.65|11609.65|11609.85|11609.85|11609.85|11609.85|11609.65|11609.65|0
1644418190000|2022-02-09 14:49:50|11609.93|11609.93|11607.73|11607.73|11609.93|11609.93|11607.73|11607.73|0
1644418200000|2022-02-09 14:50:00|11607.57|11607.57|11604.32|11604.32|11607.57|11607.57|11604.32|11604.32|0
1644418210000|2022-02-09 14:50:10|11604.27|11604.27|11602.75|11602.75|11604.27|11604.27|11602.75|11602.75|0
1644418220000|2022-02-09 14:50:20|11602.41|11602.41|11600.15|11600.15|11602.41|11602.41|11600.15|11600.15|0
1644418230000|2022-02-09 14:50:30|11599.89|11599.89|11599.73|11599.73|11599.89|11599.89|11599.73|11599.73|0
1644418240000|2022-02-09 14:50:40|11599.52|11599.52|11599.05|11599.05|11599.52|11599.52|11599.05|11599.05|0
1644418250000|2022-02-09 14:50:50|11598.84|11598.84|11598.69|11598.69|11598.84|11598.84|11598.69|11598.69|0
1644418260000|2022-02-09 14:51:00|11598.57|11598.57|11597.24|11597.24|11598.57|11598.57|11597.24|11597.24|0
1644418270000|2022-02-09 14:51:10|11596.05|11596.05|11595.44|11595.44|11596.05|11596.05|11595.44|11595.44|0
1644418280000|2022-02-09 14:51:20|11595.65|11595.65|11595.35|11595.35|11595.65|11595.65|11595.35|11595.35|0
1644418290000|2022-02-09 14:51:30|11596.32|11596.32|11596.43|11596.43|11596.43|11596.43|11596.32|11596.32|0
1644418300000|2022-02-09 14:51:40|11596.55|11596.55|11596.92|11596.92|11596.92|11596.92|11596.55|11596.55|0
1644418310000|2022-02-09 14:51:50|11596.7|11596.7|11596.58|11596.58|11596.7|11596.7|11596.58|11596.58|0
1644418330000|2022-02-09 14:52:10|11595.6|11595.6|11595.44|11595.44|11595.6|11595.6|11594.26|11594.26|0
1644418340000|2022-02-09 14:52:20|11594.26|11594.26|11591.12|11591.12|11594.26|11594.26|11591.12|11591.12|0
1644418350000|2022-02-09 14:52:30|11590.94|11590.94|11590.17|11590.17|11590.94|11590.94|11590.17|11590.17|0
1644418360000|2022-02-09 14:52:40|11590.43|11590.43|11590.59|11590.59|11590.59|11590.59|11590.19|11590.19|0
1644418370000|2022-02-09 14:52:50|11590.54|11590.54|11590.45|11590.45|11590.66|11590.66|11590.45|11590.45|0
1644418380000|2022-02-09 14:53:00|11590.28|11590.28|11589.65|11589.65|11590.36|11590.36|11589.65|11589.65|0
1644418400000|2022-02-09 14:53:20|11589.35|11589.35|11589.19|11589.19|11589.65|11589.65|11589.19|11589.19|0
1644418410000|2022-02-09 14:53:30|11587.47|11587.47|11587.93|11587.93|11588.16|11588.16|11587.47|11587.47|0
1644418420000|2022-02-09 14:53:40|11588.05|11588.05|11588.05|11588.05|11588.05|11588.05|11588.05|11588.05|0
1644418430000|2022-02-09 14:53:50|11590.01|11590.01|11592.17|11592.17|11592.17|11592.17|11590.01|11590.01|0
1644418440000|2022-02-09 14:54:00|11593.36|11593.36|11596.21|11596.21|11596.21|11596.21|11593.36|11593.36|0
1644418450000|2022-02-09 14:54:10|11596.47|11596.47|11596.62|11596.62|11596.62|11596.62|11596.47|11596.47|0
1644418460000|2022-02-09 14:54:20|11595.64|11595.64|11595.64|11595.64|11595.64|11595.64|11595.64|11595.64|0
1644418470000|2022-02-09 14:54:30|11595.76|11595.76|11596.1|11596.1|11596.1|11596.1|11595.76|11595.76|0
1644418480000|2022-02-09 14:54:40|11596.22|11596.22|11599.81|11599.81|11599.81|11599.81|11596.22|11596.22|0
1644418490000|2022-02-09 14:54:50|11599.74|11599.74|11599.74|11599.74|11599.74|11599.74|11599.74|11599.74|0
1644418500000|2022-02-09 14:55:00|11599.52|11599.52|11599.2|11599.2|11599.52|11599.52|11599.2|11599.2|0
1644418510000|2022-02-09 14:55:10|11599.37|11599.37|11599.37|11599.37|11599.37|11599.37|11599.37|11599.37|0
1644418520000|2022-02-09 14:55:20|11599.49|11599.49|11599.49|11599.49|11599.49|11599.49|11599.49|11599.49|0
1644418540000|2022-02-09 14:55:40|11600.28|11600.28|11600.92|11600.92|11601.26|11601.26|11600.28|11600.28|0
1644418570000|2022-02-09 14:56:10|11600.97|11600.97|11601.12|11601.12|11601.12|11601.12|11600.97|11600.97|0
1644418580000|2022-02-09 14:56:20|11600.91|11600.91|11601.06|11601.06|11601.06|11601.06|11600.91|11600.91|0
1644418590000|2022-02-09 14:56:30|11599.88|11599.88|11599.88|11599.88|11599.88|11599.88|11599.88|11599.88|0
1644418600000|2022-02-09 14:56:40|11600.28|11600.28|11600.61|11600.61|11600.61|11600.61|11600.28|11600.28|0
1644418610000|2022-02-09 14:56:50|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|11600.48|0
1644418620000|2022-02-09 14:57:00|11600.4|11600.4|11600.48|11600.48|11600.48|11600.48|11600.4|11600.4|0
1644418650000|2022-02-09 14:57:30|11599.85|11599.85|11599.85|11599.85|11599.85|11599.85|11599.85|11599.85|0
1644418660000|2022-02-09 14:57:40|11599.64|11599.64|11599.58|11599.58|11599.98|11599.98|11599.58|11599.58|0
1644418670000|2022-02-09 14:57:50|11599.73|11599.73|11600.53|11600.53|11600.53|11600.53|11599.73|11599.73|0
1644418680000|2022-02-09 14:58:00|11600.28|11600.28|11600.49|11600.49|11600.49|11600.49|11600.28|11600.28|0
1644418690000|2022-02-09 14:58:10|11600.88|11600.88|11600.88|11600.88|11600.88|11600.88|11600.88|11600.88|0
1644418710000|2022-02-09 14:58:30|11601.23|11601.23|11601.23|11601.23|11601.23|11601.23|11601.23|11601.23|0
1644418720000|2022-02-09 14:58:40|11601.63|11601.63|11601.84|11601.84|11601.84|11601.84|11601.63|11601.63|0
1644418730000|2022-02-09 14:58:50|11601.63|11601.63|11601.78|11601.78|11601.78|11601.78|11601.63|11601.63|0
1644418740000|2022-02-09 14:59:00|11601.83|11601.83|11602.05|11602.05|11602.05|11602.05|11601.83|11601.83|0
1644418750000|2022-02-09 14:59:10|11602.21|11602.21|11601.9|11601.9|11602.21|11602.21|11601.9|11601.9|0
1644418760000|2022-02-09 14:59:20|11602.21|11602.21|11604.29|11604.29|11604.29|11604.29|11602.21|11602.21|0
1644418770000|2022-02-09 14:59:30|11605.64|11605.64|11606.02|11606.02|11606.02|11606.02|11605.64|11605.64|0
1644418790000|2022-02-09 14:59:50|11607|11607|11607.55|11607.55|11607.69|11607.69|11607|11607|0
1644418800000|2022-02-09 15:00:00|11607.95|11607.95|11607.95|11607.95|11608.38|11608.38|11607.95|11607.95|0
1644418810000|2022-02-09 15:00:10|11607.55|11607.55|11606.81|11606.81|11607.79|11607.79|11606.81|11606.81|0
1644418820000|2022-02-09 15:00:20|11606.41|11606.41|11604.25|11604.25|11606.41|11606.41|11604.25|11604.25|0
1644418830000|2022-02-09 15:00:30|11603.27|11603.27|11603.66|11603.66|11603.66|11603.66|11602.47|11602.47|0
1644418870000|2022-02-09 15:01:10|11604.64|11604.64|11605.82|11605.82|11605.82|11605.82|11604.64|11604.64|0
1644418880000|2022-02-09 15:01:20|11605.4|11605.4|11603.68|11603.68|11605.61|11605.61|11603.68|11603.68|0
1644418890000|2022-02-09 15:01:30|11603.45|11603.45|11603.68|11603.68|11603.68|11603.68|11603.45|11603.45|0
1644418900000|2022-02-09 15:01:40|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|0
1644418910000|2022-02-09 15:01:50|11602.58|11602.58|11601.53|11601.53|11602.58|11602.58|11601.53|11601.53|0
1644418920000|2022-02-09 15:02:00|11601.36|11601.36|11601.53|11601.53|11601.53|11601.53|11601.36|11601.36|0
1644418930000|2022-02-09 15:02:10|11601.41|11601.41|11602.38|11602.38|11602.38|11602.38|11601.19|11601.19|0
1644418950000|2022-02-09 15:02:30|11603.36|11603.36|11603.36|11603.36|11603.36|11603.36|11603.36|11603.36|0
1644418970000|2022-02-09 15:02:50|11603.19|11603.19|11603.31|11603.31|11603.31|11603.31|11603.19|11603.19|0
1644418990000|2022-02-09 15:03:10|11603.19|11603.19|11603.19|11603.19|11603.19|11603.19|11603.19|11603.19|0
1644419000000|2022-02-09 15:03:20|11602.96|11602.96|11602.6|11602.6|11602.96|11602.96|11602.6|11602.6|0
1644419010000|2022-02-09 15:03:30|11602.39|11602.39|11602.63|11602.63|11602.63|11602.63|11602.39|11602.39|0
1644419020000|2022-02-09 15:03:40|11603.04|11603.04|11602.86|11602.86|11603.04|11603.04|11602.86|11602.86|0
1644419030000|2022-02-09 15:03:50|11603.26|11603.26|11603.16|11603.16|11603.26|11603.26|11603.16|11603.16|0
1644419040000|2022-02-09 15:04:00|11601.97|11601.97|11601.97|11601.97|11601.97|11601.97|11601.97|11601.97|0
1644419050000|2022-02-09 15:04:10|11602.28|11602.28|11602.13|11602.13|11602.28|11602.28|11602.13|11602.13|0
1644419060000|2022-02-09 15:04:20|11602.47|11602.47|11602.47|11602.47|11602.47|11602.47|11602.47|11602.47|0
1644419070000|2022-02-09 15:04:30|11603.48|11603.48|11603.48|11603.48|11603.48|11603.48|11603.48|11603.48|0
1644419080000|2022-02-09 15:04:40|11603.6|11603.6|11606.23|11606.23|11606.23|11606.23|11603.6|11603.6|0
1644419090000|2022-02-09 15:04:50|11606.39|11606.39|11606.34|11606.34|11606.47|11606.47|11606.34|11606.34|0
1644419100000|2022-02-09 15:05:00|11606.55|11606.55|11607|11607|11607|11607|11606.55|11606.55|0
1644419110000|2022-02-09 15:05:10|11606.83|11606.83|11606.55|11606.55|11607.18|11607.18|11606.55|11606.55|0
1644419120000|2022-02-09 15:05:20|11606.2|11606.2|11606.44|11606.44|11606.44|11606.44|11606.2|11606.2|0
1644419150000|2022-02-09 15:05:50|11606.01|11606.01|11606.27|11606.27|11606.27|11606.27|11606.01|11606.01|0
1644419160000|2022-02-09 15:06:00|11606.48|11606.48|11605.28|11605.28|11606.48|11606.48|11605.28|11605.28|0
1644419170000|2022-02-09 15:06:10|11605.52|11605.52|11605.16|11605.16|11605.52|11605.52|11605.16|11605.16|0
1644419190000|2022-02-09 15:06:30|11604.73|11604.73|11604.52|11604.52|11604.73|11604.73|11604.52|11604.52|0
1644419210000|2022-02-09 15:06:50|11604.76|11604.76|11605.56|11605.56|11605.56|11605.56|11604.76|11604.76|0
1644419220000|2022-02-09 15:07:00|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|0
1644419230000|2022-02-09 15:07:10|11604.74|11604.74|11604.74|11604.74|11604.74|11604.74|11604.74|11604.74|0
1644419240000|2022-02-09 15:07:20|11605.09|11605.09|11604.94|11604.94|11605.09|11605.09|11604.78|11604.78|0
1644419250000|2022-02-09 15:07:30|11605.09|11605.09|11605.09|11605.09|11605.09|11605.09|11605.09|11605.09|0
1644419260000|2022-02-09 15:07:40|11605.16|11605.16|11605.16|11605.16|11605.16|11605.16|11605.16|11605.16|0
1644419270000|2022-02-09 15:07:50|11604.99|11604.99|11605.32|11605.32|11605.32|11605.32|11604.99|11604.99|0
1644419280000|2022-02-09 15:08:00|11606.51|11606.51|11606.51|11606.51|11606.51|11606.51|11606.51|11606.51|0
1644419290000|2022-02-09 15:08:10|11606.56|11606.56|11607.52|11607.52|11607.52|11607.52|11606.51|11606.51|0
1644419300000|2022-02-09 15:08:20|11607.31|11607.31|11607.76|11607.76|11607.76|11607.76|11607.31|11607.31|0
1644419310000|2022-02-09 15:08:30|11608.02|11608.02|11608.02|11608.02|11608.02|11608.02|11608.02|11608.02|0
1644419350000|2022-02-09 15:09:10|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|0
1644419360000|2022-02-09 15:09:20|11607.59|11607.59|11607.59|11607.59|11607.59|11607.59|11607.59|11607.59|0
1644419370000|2022-02-09 15:09:30|11607.8|11607.8|11607.54|11607.54|11607.8|11607.8|11607.54|11607.54|0
1644419400000|2022-02-09 15:10:00|11607.33|11607.33|11606.98|11606.98|11607.78|11607.78|11606.98|11606.98|0
1644419410000|2022-02-09 15:10:10|11607.22|11607.22|11607.22|11607.22|11607.22|11607.22|11607.22|11607.22|0
1644419420000|2022-02-09 15:10:20|11607.1|11607.1|11605.05|11605.05|11607.22|11607.22|11605.05|11605.05|0
1644419430000|2022-02-09 15:10:30|11604.63|11604.63|11604.63|11604.63|11604.63|11604.63|11604.63|11604.63|0
1644419440000|2022-02-09 15:10:40|11604.51|11604.51|11603.35|11603.35|11604.51|11604.51|11603.35|11603.35|0
1644419450000|2022-02-09 15:10:50|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|0
1644419460000|2022-02-09 15:11:00|11603.02|11603.02|11601.06|11601.06|11603.02|11603.02|11601.06|11601.06|0
1644419470000|2022-02-09 15:11:10|11601.25|11601.25|11601.64|11601.64|11601.64|11601.64|11601.25|11601.25|0
1644419480000|2022-02-09 15:11:20|11602.83|11602.83|11604.09|11604.09|11604.09|11604.09|11602.83|11602.83|0
1644419490000|2022-02-09 15:11:30|11603.93|11603.93|11603.93|11603.93|11603.93|11603.93|11602.75|11602.75|0
1644419510000|2022-02-09 15:11:50|11602.75|11602.75|11602.75|11602.75|11602.75|11602.75|11602.75|11602.75|0
1644419530000|2022-02-09 15:12:10|11602.24|11602.24|11602.24|11602.24|11602.24|11602.24|11602.24|11602.24|0
1644419550000|2022-02-09 15:12:30|11602.59|11602.59|11603.42|11603.42|11603.42|11603.42|11602.44|11602.44|0
1644419560000|2022-02-09 15:12:40|11603.65|11603.65|11603.65|11603.65|11603.65|11603.65|11603.65|11603.65|0
1644419580000|2022-02-09 15:13:00|11603.44|11603.44|11601.48|11601.48|11603.44|11603.44|11601.48|11601.48|0
1644419590000|2022-02-09 15:13:10|11600.3|11600.3|11595.84|11595.84|11600.3|11600.3|11595.25|11595.25|0
1644419600000|2022-02-09 15:13:20|11595.44|11595.44|11595.05|11595.05|11595.44|11595.44|11595.05|11595.05|0
1644419620000|2022-02-09 15:13:40|11595.26|11595.26|11595.49|11595.49|11595.49|11595.49|11595.26|11595.26|0
1644419640000|2022-02-09 15:14:00|11595.54|11595.54|11598.13|11598.13|11598.34|11598.34|11595.54|11595.54|0
1644419650000|2022-02-09 15:14:10|11598|11598|11598|11598|11598|11598|11598|11598|0
1644419660000|2022-02-09 15:14:20|11597.77|11597.77|11597.77|11597.77|11597.77|11597.77|11597.77|11597.77|0
1644419670000|2022-02-09 15:14:30|11597.92|11597.92|11597.92|11597.92|11597.92|11597.92|11597.92|11597.92|0
1644419680000|2022-02-09 15:14:40|11598.01|11598.01|11598.13|11598.13|11598.13|11598.13|11598.01|11598.01|0
1644419690000|2022-02-09 15:14:50|11597.71|11597.71|11595.59|11595.59|11597.71|11597.71|11595.59|11595.59|0
1644419700000|2022-02-09 15:15:00|11594.42|11594.42|11594.65|11594.65|11594.65|11594.65|11594.42|11594.42|0
1644419710000|2022-02-09 15:15:10|11593.46|11593.46|11591.96|11591.96|11593.46|11593.46|11591.96|11591.96|0
1644419720000|2022-02-09 15:15:20|11592.13|11592.13|11592.13|11592.13|11592.13|11592.13|11592.13|11592.13|0
1644419750000|2022-02-09 15:15:50|11593.11|11593.11|11593.61|11593.61|11593.61|11593.61|11592.92|11592.92|0
1644419760000|2022-02-09 15:16:00|11594.8|11594.8|11595.78|11595.78|11595.78|11595.78|11594.8|11594.8|0
1644419770000|2022-02-09 15:16:10|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|0
1644419820000|2022-02-09 15:17:00|11595.03|11595.03|11595.55|11595.55|11595.67|11595.67|11595.03|11595.03|0
1644419830000|2022-02-09 15:17:10|11594.58|11594.58|11594.9|11594.9|11594.9|11594.9|11594.58|11594.58|0
1644419840000|2022-02-09 15:17:20|11594.5|11594.5|11593.07|11593.07|11594.5|11594.5|11593.07|11593.07|0
1644419850000|2022-02-09 15:17:30|11592.67|11592.67|11592.27|11592.27|11592.67|11592.67|11592.27|11592.27|0
1644419870000|2022-02-09 15:17:50|11593.25|11593.25|11593.94|11593.94|11593.94|11593.94|11593.25|11593.25|0
1644419900000|2022-02-09 15:18:20|11595.14|11595.14|11594.74|11594.74|11595.14|11595.14|11594.74|11594.74|0
1644419910000|2022-02-09 15:18:30|11594.95|11594.95|11594.95|11594.95|11594.95|11594.95|11594.95|11594.95|0
1644419920000|2022-02-09 15:18:40|11595.2|11595.2|11595.2|11595.2|11595.2|11595.2|11595.2|11595.2|0
1644419930000|2022-02-09 15:18:50|11594.51|11594.51|11594.91|11594.91|11594.91|11594.91|11594.51|11594.51|0
1644419950000|2022-02-09 15:19:10|11595.89|11595.89|11595.89|11595.89|11595.89|11595.89|11595.89|11595.89|0
1644419980000|2022-02-09 15:19:40|11595.76|11595.76|11595.47|11595.47|11595.76|11595.76|11595.47|11595.47|0
1644420010000|2022-02-09 15:20:10|11595.35|11595.35|11595.01|11595.01|11595.35|11595.35|11595.01|11595.01|0
1644420020000|2022-02-09 15:20:20|11594.68|11594.68|11594.55|11594.55|11594.68|11594.68|11594.55|11594.55|0
1644420030000|2022-02-09 15:20:30|11593.37|11593.37|11593.16|11593.16|11593.37|11593.37|11593.16|11593.16|0
1644420040000|2022-02-09 15:20:40|11593.39|11593.39|11591.87|11591.87|11593.39|11593.39|11591.87|11591.87|0
1644420050000|2022-02-09 15:20:50|11591.99|11591.99|11591.99|11591.99|11591.99|11591.99|11591.99|11591.99|0
1644420060000|2022-02-09 15:21:00|11591.65|11591.65|11591.65|11591.65|11591.65|11591.65|11591.65|11591.65|0
1644420080000|2022-02-09 15:21:20|11591.53|11591.53|11591.02|11591.02|11591.53|11591.53|11591.02|11591.02|0
1644420090000|2022-02-09 15:21:30|11590.52|11590.52|11587.16|11587.16|11590.52|11590.52|11587.16|11587.16|0
1644420100000|2022-02-09 15:21:40|11586.76|11586.76|11587.16|11587.16|11587.16|11587.16|11586.36|11586.36|0
1644420110000|2022-02-09 15:21:50|11586.95|11586.95|11585.38|11585.38|11586.95|11586.95|11585.38|11585.38|0
1644420120000|2022-02-09 15:22:00|11584.98|11584.98|11585.64|11585.64|11585.64|11585.64|11584.43|11584.43|0
1644420130000|2022-02-09 15:22:10|11585.17|11585.17|11585.08|11585.08|11585.2|11585.2|11585.08|11585.08|0
1644420140000|2022-02-09 15:22:20|11584.74|11584.74|11584.54|11584.54|11584.74|11584.74|11584.54|11584.54|0
1644420150000|2022-02-09 15:22:30|11584.94|11584.94|11585.44|11585.44|11585.44|11585.44|11584.94|11584.94|0
1644420170000|2022-02-09 15:22:50|11585.64|11585.64|11585.64|11585.64|11585.64|11585.64|11585.64|11585.64|0
1644420180000|2022-02-09 15:23:00|11585.43|11585.43|11586.41|11586.41|11586.41|11586.41|11585.22|11585.22|0
1644420190000|2022-02-09 15:23:10|11586.29|11586.29|11586.29|11586.29|11586.29|11586.29|11586.29|11586.29|0
1644420200000|2022-02-09 15:23:20|11586.16|11586.16|11585.99|11585.99|11586.16|11586.16|11585.99|11585.99|0
1644420210000|2022-02-09 15:23:30|11586.08|11586.08|11586.52|11586.52|11586.64|11586.64|11586.08|11586.08|0
1644420220000|2022-02-09 15:23:40|11586.64|11586.64|11588.48|11588.48|11588.48|11588.48|11586.52|11586.52|0
1644420230000|2022-02-09 15:23:50|11587.5|11587.5|11588.19|11588.19|11588.19|11588.19|11587.5|11587.5|0
1644420240000|2022-02-09 15:24:00|11590.35|11590.35|11591.09|11591.09|11591.09|11591.09|11590.35|11590.35|0
1644420280000|2022-02-09 15:24:40|11592.07|11592.07|11592.29|11592.29|11592.5|11592.5|11592.07|11592.07|0
1644420290000|2022-02-09 15:24:50|11590.81|11590.81|11590.74|11590.74|11590.81|11590.81|11590.74|11590.74|0
1644420360000|2022-02-09 15:26:00|11587.41|11587.41|11589.59|11589.59|11590.57|11590.57|11587.41|11587.41|0
1644420370000|2022-02-09 15:26:10|11589.71|11589.71|11593.05|11593.05|11593.2|11593.2|11589.71|11589.71|0
1644420380000|2022-02-09 15:26:20|11592.93|11592.93|11592.93|11592.93|11592.93|11592.93|11592.93|11592.93|0
1644420390000|2022-02-09 15:26:30|11593.14|11593.14|11593.14|11593.14|11593.14|11593.14|11593.14|11593.14|0
1644420410000|2022-02-09 15:26:50|11592.99|11592.99|11592.99|11592.99|11592.99|11592.99|11592.99|11592.99|0
1644420420000|2022-02-09 15:27:00|11593.17|11593.17|11593.09|11593.09|11593.17|11593.17|11592.83|11592.83|0
1644420440000|2022-02-09 15:27:20|11592.96|11592.96|11592.96|11592.96|11592.96|11592.96|11592.96|11592.96|0
1644420450000|2022-02-09 15:27:30|11592.57|11592.57|11590.63|11590.63|11592.57|11592.57|11590.63|11590.63|0
1644420460000|2022-02-09 15:27:40|11587.69|11587.69|11587.69|11587.69|11587.69|11587.69|11587.69|11587.69|0
1644420480000|2022-02-09 15:28:00|11588.03|11588.03|11587.82|11587.82|11588.03|11588.03|11587.82|11587.82|0
1644420500000|2022-02-09 15:28:20|11587.4|11587.4|11587.04|11587.04|11587.61|11587.61|11587.04|11587.04|0
1644420510000|2022-02-09 15:28:30|11585.85|11585.85|11585.43|11585.43|11585.85|11585.85|11585.43|11585.43|0
1644420520000|2022-02-09 15:28:40|11585.55|11585.55|11585.55|11585.55|11585.55|11585.55|11585.55|11585.55|0
1644420530000|2022-02-09 15:28:50|11585.6|11585.6|11585.6|11585.6|11585.6|11585.6|11585.6|11585.6|0
1644420560000|2022-02-09 15:29:20|11584.67|11584.67|11584.67|11584.67|11584.67|11584.67|11584.67|11584.67|0
1644420570000|2022-02-09 15:29:30|11584.79|11584.79|11584.79|11584.79|11584.79|11584.79|11584.79|11584.79|0
1644420580000|2022-02-09 15:29:40|11584.86|11584.86|11584.86|11584.86|11584.86|11584.86|11584.86|11584.86|0
1644420590000|2022-02-09 15:29:50|11584.65|11584.65|11584.45|11584.45|11584.65|11584.65|11584.45|11584.45|0
1644420600000|2022-02-09 15:30:00|11583.47|11583.47|11583.59|11583.59|11584.57|11584.57|11583.47|11583.47|0
1644420620000|2022-02-09 15:30:20|11583.8|11583.8|11583.8|11583.8|11583.8|11583.8|11583.8|11583.8|0
1644420630000|2022-02-09 15:30:30|11583.83|11583.83|11586.27|11586.27|11586.27|11586.27|11583.83|11583.83|0
1644420640000|2022-02-09 15:30:40|11585.92|11585.92|11586.09|11586.09|11586.34|11586.34|11585.92|11585.92|0
1644420650000|2022-02-09 15:30:50|11586.44|11586.44|11586.67|11586.67|11586.67|11586.67|11586.44|11586.44|0
1644420660000|2022-02-09 15:31:00|11586.62|11586.62|11586.11|11586.11|11586.8|11586.8|11586.11|11586.11|0
1644420680000|2022-02-09 15:31:20|11586.37|11586.37|11585.95|11585.95|11586.37|11586.37|11585.95|11585.95|0
1644420690000|2022-02-09 15:31:30|11586.03|11586.03|11588.1|11588.1|11588.1|11588.1|11586.03|11586.03|0
1644420700000|2022-02-09 15:31:40|11588.8|11588.8|11588.8|11588.8|11589.19|11589.19|11588.8|11588.8|0
1644420710000|2022-02-09 15:31:50|11587.61|11587.61|11588.18|11588.18|11588.18|11588.18|11587.56|11587.56|0
1644420720000|2022-02-09 15:32:00|11588.41|11588.41|11589.91|11589.91|11590.13|11590.13|11588.18|11588.18|0
1644420730000|2022-02-09 15:32:10|11591.09|11591.09|11593.08|11593.08|11593.08|11593.08|11591.09|11591.09|0
1644420740000|2022-02-09 15:32:20|11593.25|11593.25|11593.25|11593.25|11594.23|11594.23|11593.25|11593.25|0
1644420760000|2022-02-09 15:32:40|11594.23|11594.23|11595.37|11595.37|11595.37|11595.37|11594.23|11594.23|0
1644420770000|2022-02-09 15:32:50|11595.77|11595.77|11596.22|11596.22|11596.22|11596.22|11595.77|11595.77|0
1644420780000|2022-02-09 15:33:00|11595.82|11595.82|11595.94|11595.94|11595.94|11595.94|11595.43|11595.43|0
1644420790000|2022-02-09 15:33:10|11596.74|11596.74|11596.34|11596.34|11596.74|11596.74|11596.34|11596.34|0
1644420810000|2022-02-09 15:33:30|11596.1|11596.1|11596.5|11596.5|11596.5|11596.5|11596.1|11596.1|0
1644420830000|2022-02-09 15:33:50|11596.38|11596.38|11596.25|11596.25|11596.38|11596.38|11596.25|11596.25|0
1644420840000|2022-02-09 15:34:00|11596.38|11596.38|11595.33|11595.33|11596.38|11596.38|11595.33|11595.33|0
1644420850000|2022-02-09 15:34:10|11595.21|11595.21|11594.01|11594.01|11595.21|11595.21|11594.01|11594.01|0
1644420860000|2022-02-09 15:34:20|11594.13|11594.13|11591.96|11591.96|11594.13|11594.13|11591.96|11591.96|0
1644420870000|2022-02-09 15:34:30|11591.8|11591.8|11591.8|11591.8|11591.8|11591.8|11591.8|11591.8|0
1644420880000|2022-02-09 15:34:40|11591.47|11591.47|11590.54|11590.54|11591.47|11591.47|11590.54|11590.54|0
1644420890000|2022-02-09 15:34:50|11590.75|11590.75|11589.24|11589.24|11590.75|11590.75|11589.24|11589.24|0
1644420900000|2022-02-09 15:35:00|11588.26|11588.26|11588.5|11588.5|11588.5|11588.5|11588.26|11588.26|0
1644420910000|2022-02-09 15:35:10|11587.52|11587.52|11586.08|11586.08|11587.52|11587.52|11586.08|11586.08|0
1644420920000|2022-02-09 15:35:20|11585.88|11585.88|11585.87|11585.87|11586.11|11586.11|11585.87|11585.87|0
1644420930000|2022-02-09 15:35:30|11586.85|11586.85|11586.7|11586.7|11586.85|11586.85|11586.7|11586.7|0
1644420940000|2022-02-09 15:35:40|11586.53|11586.53|11586.53|11586.53|11586.53|11586.53|11586.53|11586.53|0
1644420950000|2022-02-09 15:35:50|11586.3|11586.3|11586.3|11586.3|11586.3|11586.3|11586.3|11586.3|0
1644420960000|2022-02-09 15:36:00|11585.95|11585.95|11585.83|11585.83|11586.08|11586.08|11585.83|11585.83|0
1644420970000|2022-02-09 15:36:10|11583.87|11583.87|11583.87|11583.87|11583.87|11583.87|11583.87|11583.87|0
1644420990000|2022-02-09 15:36:30|11584.13|11584.13|11584.13|11584.13|11584.13|11584.13|11584.13|11584.13|0
1644421000000|2022-02-09 15:36:40|11584.05|11584.05|11583.97|11583.97|11584.05|11584.05|11583.97|11583.97|0
1644421010000|2022-02-09 15:36:50|11583.77|11583.77|11583.09|11583.09|11583.77|11583.77|11583.09|11583.09|0
1644421030000|2022-02-09 15:37:10|11582.69|11582.69|11582.29|11582.29|11582.69|11582.69|11582.29|11582.29|0
1644421040000|2022-02-09 15:37:20|11582.22|11582.22|11583.3|11583.3|11583.54|11583.54|11582.22|11582.22|0
1644421050000|2022-02-09 15:37:30|11583.22|11583.22|11582.89|11582.89|11583.22|11583.22|11582.89|11582.89|0
1644421060000|2022-02-09 15:37:40|11581.91|11581.91|11582.07|11582.07|11582.07|11582.07|11581.91|11581.91|0
1644421090000|2022-02-09 15:38:10|11580.88|11580.88|11580.88|11580.88|11580.88|11580.88|11580.88|11580.88|0
1644421100000|2022-02-09 15:38:20|11581|11581|11581.12|11581.12|11581.12|11581.12|11581|11581|0
1644421120000|2022-02-09 15:38:40|11580.72|11580.72|11580.7|11580.7|11580.96|11580.96|11580.7|11580.7|0
1644421140000|2022-02-09 15:39:00|11580.61|11580.61|11581.25|11581.25|11581.25|11581.25|11579.67|11579.67|0
1644421150000|2022-02-09 15:39:10|11581.22|11581.22|11580.26|11580.26|11581.22|11581.22|11580.13|11580.13|0
1644421170000|2022-02-09 15:39:30|11580.03|11580.03|11579.97|11579.97|11580.03|11580.03|11579.97|11579.97|0
1644421180000|2022-02-09 15:39:40|11579.76|11579.76|11579.76|11579.76|11579.76|11579.76|11579.76|11579.76|0
1644421200000|2022-02-09 15:40:00|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|0
1644421220000|2022-02-09 15:40:20|11580.01|11580.01|11580.01|11580.01|11580.01|11580.01|11580.01|11580.01|0
1644421230000|2022-02-09 15:40:30|11580.99|11580.99|11581.97|11581.97|11581.97|11581.97|11580.99|11580.99|0
1644421250000|2022-02-09 15:40:50|11582.66|11582.66|11581.47|11581.47|11582.66|11582.66|11581.47|11581.47|0
1644421260000|2022-02-09 15:41:00|11581.26|11581.26|11581.69|11581.69|11581.69|11581.69|11581.26|11581.26|0
1644421290000|2022-02-09 15:41:30|11580.68|11580.68|11580.78|11580.78|11581.18|11581.18|11580.68|11580.68|0
1644421300000|2022-02-09 15:41:40|11580.62|11580.62|11580.62|11580.62|11580.62|11580.62|11580.62|11580.62|0
1644421310000|2022-02-09 15:41:50|11580.49|11580.49|11580.87|11580.87|11580.87|11580.87|11580.37|11580.37|0
1644421320000|2022-02-09 15:42:00|11580.82|11580.82|11580.82|11580.82|11580.82|11580.82|11580.82|11580.82|0
1644421330000|2022-02-09 15:42:10|11580.42|11580.42|11580.42|11580.42|11580.42|11580.42|11580.26|11580.26|0
1644421340000|2022-02-09 15:42:20|11580.34|11580.34|11577.64|11577.64|11580.34|11580.34|11577.64|11577.64|0
1644421350000|2022-02-09 15:42:30|11577.57|11577.57|11578.01|11578.01|11578.01|11578.01|11577.57|11577.57|0
1644421360000|2022-02-09 15:42:40|11578.17|11578.17|11577.05|11577.05|11578.24|11578.24|11577.05|11577.05|0
1644421380000|2022-02-09 15:43:00|11577.22|11577.22|11577.38|11577.38|11577.54|11577.54|11577.17|11577.17|0
1644421390000|2022-02-09 15:43:10|11575.01|11575.01|11575.4|11575.4|11575.4|11575.4|11575.01|11575.01|0
1644421410000|2022-02-09 15:43:30|11575.28|11575.28|11577.85|11577.85|11577.85|11577.85|11575.28|11575.28|0
1644421420000|2022-02-09 15:43:40|11579.81|11579.81|11577.96|11577.96|11579.81|11579.81|11577.96|11577.96|0
1644421440000|2022-02-09 15:44:00|11577.27|11577.27|11577.27|11577.27|11577.27|11577.27|11577.27|11577.27|0
1644421450000|2022-02-09 15:44:10|11577.37|11577.37|11577.47|11577.47|11577.47|11577.47|11577.37|11577.37|0
1644421460000|2022-02-09 15:44:20|11575.51|11575.51|11575.23|11575.23|11575.51|11575.51|11575.11|11575.11|0
1644421470000|2022-02-09 15:44:30|11575.07|11575.07|11574.82|11574.82|11575.07|11575.07|11574.67|11574.67|0
1644421480000|2022-02-09 15:44:40|11576.01|11576.01|11576.01|11576.01|11576.01|11576.01|11576.01|11576.01|0
1644421500000|2022-02-09 15:45:00|11575.88|11575.88|11577.6|11577.6|11577.6|11577.6|11575.88|11575.88|0
1644421510000|2022-02-09 15:45:10|11577.45|11577.45|11577.45|11577.45|11577.45|11577.45|11577.45|11577.45|0
1644421520000|2022-02-09 15:45:20|11577.32|11577.32|11576.98|11576.98|11577.32|11577.32|11576.98|11576.98|0
1644421530000|2022-02-09 15:45:30|11576.58|11576.58|11576.58|11576.58|11576.58|11576.58|11576.58|11576.58|0
1644421560000|2022-02-09 15:46:00|11576.68|11576.68|11576.68|11576.68|11576.68|11576.68|11576.68|11576.68|0
1644421580000|2022-02-09 15:46:20|11576.73|11576.73|11578.89|11578.89|11578.89|11578.89|11576.73|11576.73|0
1644421590000|2022-02-09 15:46:30|11578.96|11578.96|11579.3|11579.3|11579.3|11579.3|11578.96|11578.96|0
1644421600000|2022-02-09 15:46:40|11578.32|11578.32|11577.6|11577.6|11578.32|11578.32|11577.13|11577.13|0
1644421610000|2022-02-09 15:46:50|11577.77|11577.77|11577.77|11577.77|11577.77|11577.77|11577.77|11577.77|0
1644421620000|2022-02-09 15:47:00|11578.96|11578.96|11578.96|11578.96|11578.96|11578.96|11578.96|11578.96|0
1644421630000|2022-02-09 15:47:10|11577|11577|11577|11577|11577|11577|11577|11577|0
1644421640000|2022-02-09 15:47:20|11577.23|11577.23|11577.23|11577.23|11577.23|11577.23|11577.23|11577.23|0
1644421650000|2022-02-09 15:47:30|11579.19|11579.19|11579.4|11579.4|11579.4|11579.4|11579.19|11579.19|0
1644421660000|2022-02-09 15:47:40|11579.53|11579.53|11580.05|11580.05|11580.05|11580.05|11579.53|11579.53|0
1644421670000|2022-02-09 15:47:50|11579.95|11579.95|11579.95|11579.95|11579.95|11579.95|11579.95|11579.95|0
1644421680000|2022-02-09 15:48:00|11580.45|11580.45|11581|11581|11581|11581|11580.45|11580.45|0
1644421700000|2022-02-09 15:48:20|11580.79|11580.79|11580.79|11580.79|11580.79|11580.79|11580.79|11580.79|0
1644421730000|2022-02-09 15:48:50|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|0
1644421740000|2022-02-09 15:49:00|11580.02|11580.02|11580.78|11580.78|11580.78|11580.78|11580.02|11580.02|0
1644421750000|2022-02-09 15:49:10|11582.74|11582.74|11579.69|11579.69|11582.74|11582.74|11579.69|11579.69|0
1644421760000|2022-02-09 15:49:20|11580.67|11580.67|11580.87|11580.87|11580.87|11580.87|11580.67|11580.67|0
1644421780000|2022-02-09 15:49:40|11581.05|11581.05|11579.84|11579.84|11581.24|11581.24|11579.84|11579.84|0
1644421800000|2022-02-09 15:50:00|11579.63|11579.63|11580.61|11580.61|11580.61|11580.61|11579.63|11579.63|0
1644421810000|2022-02-09 15:50:10|11581.03|11581.03|11581.03|11581.03|11581.03|11581.03|11581.03|11581.03|0
1644421820000|2022-02-09 15:50:20|11580.05|11580.05|11580.05|11580.05|11580.05|11580.05|11580.05|11580.05|0
1644421830000|2022-02-09 15:50:30|11579.6|11579.6|11579.84|11579.84|11579.84|11579.84|11579.44|11579.44|0
1644421850000|2022-02-09 15:50:50|11579.69|11579.69|11579.84|11579.84|11579.84|11579.84|11579.69|11579.69|0
1644421870000|2022-02-09 15:51:10|11579.96|11579.96|11579.96|11579.96|11579.96|11579.96|11579.96|11579.96|0
1644421880000|2022-02-09 15:51:20|11579.57|11579.57|11579.57|11579.57|11579.57|11579.57|11579.57|11579.57|0
1644421890000|2022-02-09 15:51:30|11579.95|11579.95|11579.95|11579.95|11579.95|11579.95|11579.95|11579.95|0
1644421900000|2022-02-09 15:51:40|11580.07|11580.07|11580.07|11580.07|11580.07|11580.07|11580.07|11580.07|0
1644421910000|2022-02-09 15:51:50|11580.19|11580.19|11582|11582|11582|11582|11580.19|11580.19|0
1644421920000|2022-02-09 15:52:00|11581.79|11581.79|11582.41|11582.41|11582.41|11582.41|11581.79|11581.79|0
1644421930000|2022-02-09 15:52:10|11582.53|11582.53|11583.58|11583.58|11583.63|11583.63|11582.53|11582.53|0
1644421940000|2022-02-09 15:52:20|11584.1|11584.1|11584.36|11584.36|11584.36|11584.36|11584.1|11584.1|0
1644421950000|2022-02-09 15:52:30|11584.47|11584.47|11584.47|11584.47|11584.47|11584.47|11584.47|11584.47|0
1644421960000|2022-02-09 15:52:40|11584.68|11584.68|11584.81|11584.81|11584.81|11584.81|11584.47|11584.47|0
1644421980000|2022-02-09 15:53:00|11584.01|11584.01|11583.51|11583.51|11584.01|11584.01|11583.51|11583.51|0
1644421990000|2022-02-09 15:53:10|11583.9|11583.9|11583.74|11583.74|11583.9|11583.9|11583.57|11583.57|0
1644422010000|2022-02-09 15:53:30|11583.39|11583.39|11582.21|11582.21|11583.39|11583.39|11581.23|11581.23|0
1644422020000|2022-02-09 15:53:40|11582.33|11582.33|11581.25|11581.25|11582.63|11582.63|11581.25|11581.25|0
1644422030000|2022-02-09 15:53:50|11581.1|11581.1|11580.28|11580.28|11581.25|11581.25|11580.13|11580.13|0
1644422040000|2022-02-09 15:54:00|11579.94|11579.94|11579.38|11579.38|11579.94|11579.94|11579.38|11579.38|0
1644422050000|2022-02-09 15:54:10|11579.03|11579.03|11577.68|11577.68|11579.03|11579.03|11577.68|11577.68|0
1644422070000|2022-02-09 15:54:30|11576.7|11576.7|11576.7|11576.7|11576.7|11576.7|11576.7|11576.7|0
1644422080000|2022-02-09 15:54:40|11575.72|11575.72|11575.51|11575.51|11575.72|11575.72|11575.51|11575.51|0
1644422090000|2022-02-09 15:54:50|11575.39|11575.39|11575.39|11575.39|11575.39|11575.39|11575.39|11575.39|0
1644422100000|2022-02-09 15:55:00|11575.55|11575.55|11575.42|11575.42|11575.55|11575.55|11575.42|11575.42|0
1644422110000|2022-02-09 15:55:10|11575.59|11575.59|11575.59|11575.59|11575.59|11575.59|11575.59|11575.59|0
1644422120000|2022-02-09 15:55:20|11574.4|11574.4|11573.26|11573.26|11574.4|11574.4|11573.26|11573.26|0
1644422130000|2022-02-09 15:55:30|11573.1|11573.1|11573.87|11573.87|11574.07|11574.07|11573.1|11573.1|0
1644422180000|2022-02-09 15:56:20|11573.98|11573.98|11573.41|11573.41|11574.22|11574.22|11573.41|11573.41|0
1644422210000|2022-02-09 15:56:50|11573.8|11573.8|11573.8|11573.8|11573.8|11573.8|11573.8|11573.8|0
1644422220000|2022-02-09 15:57:00|11574.78|11574.78|11574.78|11574.78|11574.78|11574.78|11574.78|11574.78|0
1644422230000|2022-02-09 15:57:10|11576.74|11576.74|11576.91|11576.91|11576.91|11576.91|11576.74|11576.74|0
1644422240000|2022-02-09 15:57:20|11577.04|11577.04|11577.04|11577.04|11577.04|11577.04|11577.04|11577.04|0
1644422250000|2022-02-09 15:57:30|11576.64|11576.64|11576.64|11576.64|11576.64|11576.64|11576.64|11576.64|0
1644422260000|2022-02-09 15:57:40|11576.79|11576.79|11576.47|11576.47|11577.45|11577.45|11576.47|11576.47|0
1644422310000|2022-02-09 15:58:30|11576.59|11576.59|11575.61|11575.61|11576.59|11576.59|11575.61|11575.61|0
1644422320000|2022-02-09 15:58:40|11575.3|11575.3|11575.29|11575.29|11575.3|11575.3|11575.13|11575.13|0
1644422340000|2022-02-09 15:59:00|11575.63|11575.63|11575.53|11575.53|11575.63|11575.63|11575.48|11575.48|0
1644422350000|2022-02-09 15:59:10|11575.57|11575.57|11575.59|11575.59|11575.59|11575.59|11575.57|11575.57|0
1644422370000|2022-02-09 15:59:30|11575.71|11575.71|11575.71|11575.71|11575.71|11575.71|11575.71|11575.71|0
1644422390000|2022-02-09 15:59:50|11575.81|11575.81|11579.67|11579.67|11580.02|11580.02|11575.81|11575.81|0
1644422400000|2022-02-09 16:00:00|11578.98|11578.98|11580.17|11580.17|11580.17|11580.17|11578.98|11578.98|0
1644422420000|2022-02-09 16:00:20|11580.29|11580.29|11579.12|11579.12|11580.29|11580.29|11579.1|11579.1|0
1644422430000|2022-02-09 16:00:30|11581.77|11581.77|11583.7|11583.7|11583.7|11583.7|11580.79|11580.79|0
1644422450000|2022-02-09 16:00:50|11583.87|11583.87|11583.87|11583.87|11583.87|11583.87|11582.89|11582.89|0
1644422460000|2022-02-09 16:01:00|11583.66|11583.66|11583.66|11583.66|11584.64|11584.64|11583.66|11583.66|0
1644422480000|2022-02-09 16:01:20|11584.06|11584.06|11584.1|11584.1|11584.26|11584.26|11584.05|11584.05|0
1644422490000|2022-02-09 16:01:30|11584.05|11584.05|11584.17|11584.17|11584.17|11584.17|11584.05|11584.05|0
1644422500000|2022-02-09 16:01:40|11583.98|11583.98|11581.21|11581.21|11583.98|11583.98|11581.21|11581.21|0
1644422510000|2022-02-09 16:01:50|11581.47|11581.47|11580.71|11580.71|11581.47|11581.47|11580.71|11580.71|0
1644422520000|2022-02-09 16:02:00|11580.61|11580.61|11579.74|11579.74|11580.61|11580.61|11579.63|11579.63|0
1644422530000|2022-02-09 16:02:10|11580.09|11580.09|11581.36|11581.36|11581.36|11581.36|11580.04|11580.04|0
1644422540000|2022-02-09 16:02:20|11580.38|11580.38|11580.38|11580.38|11580.38|11580.38|11580.38|11580.38|0
1644422550000|2022-02-09 16:02:30|11581.57|11581.57|11581.57|11581.57|11581.57|11581.57|11581.57|11581.57|0
1644422560000|2022-02-09 16:02:40|11581.97|11581.97|11583.15|11583.15|11583.15|11583.15|11581.97|11581.97|0
1644422570000|2022-02-09 16:02:50|11583.5|11583.5|11582.58|11582.58|11583.5|11583.5|11582.58|11582.58|0
1644422580000|2022-02-09 16:03:00|11582.55|11582.55|11581.51|11581.51|11582.55|11582.55|11581.51|11581.51|0
1644422590000|2022-02-09 16:03:10|11582.49|11582.49|11582.49|11582.49|11582.49|11582.49|11582.49|11582.49|0
1644422600000|2022-02-09 16:03:20|11582.29|11582.29|11582.45|11582.45|11582.45|11582.45|11582.29|11582.29|0
1644422610000|2022-02-09 16:03:30|11582.22|11582.22|11581.98|11581.98|11582.22|11582.22|11581.57|11581.57|0
1644422620000|2022-02-09 16:03:40|11581.86|11581.86|11580.68|11580.68|11581.86|11581.86|11580.68|11580.68|0
1644422630000|2022-02-09 16:03:50|11580.56|11580.56|11580.44|11580.44|11580.56|11580.56|11580.44|11580.44|0
1644422640000|2022-02-09 16:04:00|11580.67|11580.67|11578.77|11578.77|11580.67|11580.67|11578.77|11578.77|0
1644422660000|2022-02-09 16:04:20|11578.69|11578.69|11578|11578|11578.69|11578.69|11578|11578|0
1644422670000|2022-02-09 16:04:30|11577.84|11577.84|11577.67|11577.67|11577.84|11577.84|11577.67|11577.67|0
1644422680000|2022-02-09 16:04:40|11576.69|11576.69|11576.48|11576.48|11576.69|11576.69|11576.48|11576.48|0
1644422690000|2022-02-09 16:04:50|11576.08|11576.08|11575.68|11575.68|11576.08|11576.08|11575.68|11575.68|0
1644422700000|2022-02-09 16:05:00|11576.08|11576.08|11576.08|11576.08|11576.08|11576.08|11576.08|11576.08|0
1644422720000|2022-02-09 16:05:20|11576.2|11576.2|11576.2|11576.2|11576.2|11576.2|11576.2|11576.2|0
1644422730000|2022-02-09 16:05:30|11576.41|11576.41|11576.41|11576.41|11577.39|11577.39|11576.41|11576.41|0
1644422740000|2022-02-09 16:05:40|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|0
1644422750000|2022-02-09 16:05:50|11576.39|11576.39|11576.39|11576.39|11576.39|11576.39|11576.39|11576.39|0
1644422760000|2022-02-09 16:06:00|11576.52|11576.52|11576.52|11576.52|11576.52|11576.52|11576.52|11576.52|0
1644422770000|2022-02-09 16:06:10|11576.62|11576.62|11576.62|11576.62|11576.62|11576.62|11576.62|11576.62|0
1644422780000|2022-02-09 16:06:20|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|0
1644422790000|2022-02-09 16:06:30|11576.05|11576.05|11575.85|11575.85|11576.05|11576.05|11575.85|11575.85|0
1644422800000|2022-02-09 16:06:40|11574.66|11574.66|11573.48|11573.48|11574.66|11574.66|11573.48|11573.48|0
1644422810000|2022-02-09 16:06:50|11573.69|11573.69|11573.69|11573.69|11573.69|11573.69|11573.69|11573.69|0
1644422830000|2022-02-09 16:07:10|11574.87|11574.87|11574.87|11574.87|11574.87|11574.87|11574.87|11574.87|0
1644422840000|2022-02-09 16:07:20|11574.66|11574.66|11575.46|11575.46|11575.46|11575.46|11574.66|11574.66|0
1644422850000|2022-02-09 16:07:30|11575.62|11575.62|11575.62|11575.62|11575.62|11575.62|11575.62|11575.62|0
1644422870000|2022-02-09 16:07:50|11574.83|11574.83|11574.18|11574.18|11574.83|11574.83|11574.18|11574.18|0
1644422880000|2022-02-09 16:08:00|11574.1|11574.1|11574.1|11574.1|11574.1|11574.1|11574.1|11574.1|0
1644422900000|2022-02-09 16:08:20|11573.94|11573.94|11572.96|11572.96|11573.94|11573.94|11572.56|11572.56|0
1644422910000|2022-02-09 16:08:30|11571.98|11571.98|11571.43|11571.43|11571.98|11571.98|11571.43|11571.43|0
1644422920000|2022-02-09 16:08:40|11571.01|11571.01|11570.75|11570.75|11571.01|11571.01|11570.75|11570.75|0
1644422940000|2022-02-09 16:09:00|11570.51|11570.51|11570.16|11570.16|11570.51|11570.51|11570.16|11570.16|0
1644422950000|2022-02-09 16:09:10|11570.31|11570.31|11570.71|11570.71|11570.71|11570.71|11570.31|11570.31|0
1644422960000|2022-02-09 16:09:20|11570.92|11570.92|11570.1|11570.1|11570.92|11570.92|11570.1|11570.1|0
1644422970000|2022-02-09 16:09:30|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|0
1644422980000|2022-02-09 16:09:40|11569.37|11569.37|11569.49|11569.49|11569.49|11569.49|11569.37|11569.37|0
1644422990000|2022-02-09 16:09:50|11569.29|11569.29|11569.13|11569.13|11569.29|11569.29|11569.13|11569.13|0
1644423000000|2022-02-09 16:10:00|11569.3|11569.3|11569.3|11569.3|11569.3|11569.3|11569.3|11569.3|0
1644423020000|2022-02-09 16:10:20|11569.22|11569.22|11569.22|11569.22|11569.22|11569.22|11569.22|11569.22|0
1644423040000|2022-02-09 16:10:40|11569.46|11569.46|11569.46|11569.46|11569.46|11569.46|11569.46|11569.46|0
1644423050000|2022-02-09 16:10:50|11570.44|11570.44|11570.44|11570.44|11570.44|11570.44|11570.44|11570.44|0
1644423060000|2022-02-09 16:11:00|11570.68|11570.68|11570.83|11570.83|11570.91|11570.91|11570.68|11570.68|0
1644423070000|2022-02-09 16:11:10|11571.02|11571.02|11572.57|11572.57|11572.57|11572.57|11571.02|11571.02|0
1644423080000|2022-02-09 16:11:20|11572.98|11572.98|11572.98|11572.98|11572.98|11572.98|11572.98|11572.98|0
1644423100000|2022-02-09 16:11:40|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|0
1644423110000|2022-02-09 16:11:50|11572.65|11572.65|11572.65|11572.65|11572.65|11572.65|11572.65|11572.65|0
1644423120000|2022-02-09 16:12:00|11572.52|11572.52|11572.52|11572.52|11572.52|11572.52|11572.52|11572.52|0
1644423130000|2022-02-09 16:12:10|11572.74|11572.74|11573.16|11573.16|11573.16|11573.16|11572.74|11572.74|0
1644423140000|2022-02-09 16:12:20|11573.04|11573.04|11573.39|11573.39|11573.39|11573.39|11573.04|11573.04|0
1644423150000|2022-02-09 16:12:30|11573.27|11573.27|11573.1|11573.1|11573.27|11573.27|11573.1|11573.1|0
1644423160000|2022-02-09 16:12:40|11573.31|11573.31|11573.43|11573.43|11573.43|11573.43|11573.31|11573.31|0
1644423180000|2022-02-09 16:13:00|11573.26|11573.26|11573.05|11573.05|11573.26|11573.26|11573.05|11573.05|0
1644423190000|2022-02-09 16:13:10|11572.07|11572.07|11572.07|11572.07|11572.07|11572.07|11572.07|11572.07|0
1644423260000|2022-02-09 16:14:20|11565.92|11565.92|11564.89|11564.89|11565.92|11565.92|11564.89|11564.89|0
1644423270000|2022-02-09 16:14:30|11565.87|11565.87|11565.87|11565.87|11565.87|11565.87|11565.87|11565.87|0
1644423280000|2022-02-09 16:14:40|11565.62|11565.62|11565.87|11565.87|11565.87|11565.87|11565.62|11565.62|0
1644423290000|2022-02-09 16:14:50|11565.8|11565.8|11565.22|11565.22|11565.8|11565.8|11565.22|11565.22|0
1644423300000|2022-02-09 16:15:00|11565.34|11565.34|11566.37|11566.37|11566.37|11566.37|11565.24|11565.24|0
1644423310000|2022-02-09 16:15:10|11565.87|11565.87|11566.42|11566.42|11566.42|11566.42|11565.87|11565.87|0
1644423320000|2022-02-09 16:15:20|11566.52|11566.52|11566.86|11566.86|11566.92|11566.92|11566.52|11566.52|0
1644423330000|2022-02-09 16:15:30|11567.04|11567.04|11567.04|11567.04|11567.04|11567.04|11567.04|11567.04|0
1644423340000|2022-02-09 16:15:40|11566.86|11566.86|11567.21|11567.21|11567.9|11567.9|11566.86|11566.86|0
1644423350000|2022-02-09 16:15:50|11566.81|11566.81|11566.81|11566.81|11566.81|11566.81|11566.81|11566.81|0
1644423380000|2022-02-09 16:16:20|11566.97|11566.97|11566.72|11566.72|11566.97|11566.97|11566.72|11566.72|0
1644423390000|2022-02-09 16:16:30|11566.49|11566.49|11566.32|11566.32|11566.49|11566.49|11566.32|11566.32|0
1644423400000|2022-02-09 16:16:40|11566.2|11566.2|11566.2|11566.2|11566.2|11566.2|11566.2|11566.2|0
1644423410000|2022-02-09 16:16:50|11566.15|11566.15|11565.6|11565.6|11566.15|11566.15|11565.6|11565.6|0
1644423420000|2022-02-09 16:17:00|11565.39|11565.39|11566.7|11566.7|11566.7|11566.7|11565.29|11565.29|0
1644423440000|2022-02-09 16:17:20|11566.35|11566.35|11566.69|11566.69|11566.69|11566.69|11566.35|11566.35|0
1644423450000|2022-02-09 16:17:30|11566.61|11566.61|11566.61|11566.61|11566.61|11566.61|11566.61|11566.61|0
1644423460000|2022-02-09 16:17:40|11565.42|11565.42|11565.3|11565.3|11565.42|11565.42|11565.3|11565.3|0
1644423470000|2022-02-09 16:17:50|11564.99|11564.99|11564.81|11564.81|11564.99|11564.99|11564.66|11564.66|0
1644423480000|2022-02-09 16:18:00|11564.19|11564.19|11564.39|11564.39|11564.59|11564.59|11564.19|11564.19|0
1644423490000|2022-02-09 16:18:10|11563.41|11563.41|11562.49|11562.49|11563.41|11563.41|11562.49|11562.49|0
1644423500000|2022-02-09 16:18:20|11562.39|11562.39|11563.04|11563.04|11563.77|11563.77|11562.39|11562.39|0
1644423510000|2022-02-09 16:18:30|11563.55|11563.55|11563.55|11563.55|11563.55|11563.55|11563.55|11563.55|0
1644423520000|2022-02-09 16:18:40|11563.6|11563.6|11563.6|11563.6|11563.6|11563.6|11563.6|11563.6|0
1644423540000|2022-02-09 16:19:00|11563.76|11563.76|11563.88|11563.88|11563.88|11563.88|11563.76|11563.76|0
1644423550000|2022-02-09 16:19:10|11563.49|11563.49|11563.49|11563.49|11563.49|11563.49|11563.49|11563.49|0
1644423560000|2022-02-09 16:19:20|11564.67|11564.67|11564.67|11564.67|11564.67|11564.67|11564.67|11564.67|0
1644423570000|2022-02-09 16:19:30|11564.37|11564.37|11564.27|11564.27|11564.37|11564.37|11564.27|11564.27|0
1644423580000|2022-02-09 16:19:40|11564.22|11564.22|11564.83|11564.83|11565.18|11565.18|11564.22|11564.22|0
1644423590000|2022-02-09 16:19:50|11564.57|11564.57|11564.77|11564.77|11564.77|11564.77|11564.57|11564.57|0
1644423600000|2022-02-09 16:20:00|11563.59|11563.59|11563.89|11563.89|11563.89|11563.89|11563.59|11563.59|0
1644423610000|2022-02-09 16:20:10|11564.29|11564.29|11563.31|11563.31|11564.29|11564.29|11563.31|11563.31|0
1644423620000|2022-02-09 16:20:20|11562.91|11562.91|11563.31|11563.31|11564.29|11564.29|11562.91|11562.91|0
1644423630000|2022-02-09 16:20:30|11563.05|11563.05|11563.05|11563.05|11563.05|11563.05|11563.05|11563.05|0
1644423640000|2022-02-09 16:20:40|11562.65|11562.65|11562.65|11562.65|11562.65|11562.65|11562.65|11562.65|0
1644423650000|2022-02-09 16:20:50|11563.27|11563.27|11563.49|11563.49|11563.49|11563.49|11563.27|11563.27|0
1644423660000|2022-02-09 16:21:00|11563.08|11563.08|11561.27|11561.27|11563.08|11563.08|11561.27|11561.27|0
1644423670000|2022-02-09 16:21:10|11561.61|11561.61|11562.07|11562.07|11562.07|11562.07|11561.61|11561.61|0
1644423680000|2022-02-09 16:21:20|11561.72|11561.72|11560.78|11560.78|11561.72|11561.72|11560.78|11560.78|0
1644423690000|2022-02-09 16:21:30|11559.8|11559.8|11559.64|11559.64|11559.8|11559.8|11559.64|11559.64|0
1644423700000|2022-02-09 16:21:40|11559.29|11559.29|11559.5|11559.5|11559.5|11559.5|11559.29|11559.29|0
1644423720000|2022-02-09 16:22:00|11559.24|11559.24|11559.5|11559.5|11559.5|11559.5|11559.24|11559.24|0
1644423740000|2022-02-09 16:22:20|11559.72|11559.72|11560.74|11560.74|11561.09|11561.09|11559.72|11559.72|0
1644423750000|2022-02-09 16:22:30|11560.66|11560.66|11560.53|11560.53|11560.66|11560.66|11560.53|11560.53|0
1644423760000|2022-02-09 16:22:40|11560.69|11560.69|11560.49|11560.49|11560.69|11560.69|11560.49|11560.49|0
1644423770000|2022-02-09 16:22:50|11560.44|11560.44|11560.28|11560.28|11560.44|11560.44|11560.28|11560.28|0
1644423780000|2022-02-09 16:23:00|11560.16|11560.16|11562.45|11562.45|11563.43|11563.43|11560.16|11560.16|0
1644423790000|2022-02-09 16:23:10|11562.75|11562.75|11562.58|11562.58|11562.75|11562.75|11562.58|11562.58|0
1644423800000|2022-02-09 16:23:20|11562.79|11562.79|11562.61|11562.61|11562.79|11562.79|11562.61|11562.61|0
1644423810000|2022-02-09 16:23:30|11562.81|11562.81|11562.81|11562.81|11562.81|11562.81|11562.81|11562.81|0
1644423820000|2022-02-09 16:23:40|11562.94|11562.94|11563.24|11563.24|11563.24|11563.24|11562.94|11562.94|0
1644423830000|2022-02-09 16:23:50|11563.5|11563.5|11563.19|11563.19|11563.58|11563.58|11563.19|11563.19|0
1644423840000|2022-02-09 16:24:00|11563.69|11563.69|11563.19|11563.19|11563.69|11563.69|11563.19|11563.19|0
1644423850000|2022-02-09 16:24:10|11563.4|11563.4|11562.21|11562.21|11563.4|11563.4|11562.21|11562.21|0
1644423860000|2022-02-09 16:24:20|11562.06|11562.06|11561.88|11561.88|11562.06|11562.06|11561.88|11561.88|0
1644423870000|2022-02-09 16:24:30|11561.68|11561.68|11561.25|11561.25|11561.68|11561.68|11561.25|11561.25|0
1644423880000|2022-02-09 16:24:40|11561.2|11561.2|11561.15|11561.15|11561.2|11561.2|11561.15|11561.15|0
1644423890000|2022-02-09 16:24:50|11560.91|11560.91|11562|11562|11562|11562|11560.81|11560.81|0
1644423900000|2022-02-09 16:25:00|11561.9|11561.9|11561.64|11561.64|11561.9|11561.9|11561.64|11561.64|0
1644423910000|2022-02-09 16:25:10|11561.24|11561.24|11562.53|11562.53|11562.53|11562.53|11561.24|11561.24|0
1644423920000|2022-02-09 16:25:20|11562.65|11562.65|11562.81|11562.81|11562.81|11562.81|11562.65|11562.65|0
1644423930000|2022-02-09 16:25:30|11562.89|11562.89|11563.15|11563.15|11563.15|11563.15|11562.89|11562.89|0
1644423940000|2022-02-09 16:25:40|11562.85|11562.85|11564.73|11564.73|11564.8|11564.8|11562.85|11562.85|0
1644423950000|2022-02-09 16:25:50|11564.68|11564.68|11563.57|11563.57|11564.88|11564.88|11563.49|11563.49|0
1644423960000|2022-02-09 16:26:00|11563.82|11563.82|11564.35|11564.35|11564.35|11564.35|11563.81|11563.81|0
1644423970000|2022-02-09 16:26:10|11564.6|11564.6|11564.05|11564.05|11565.03|11565.03|11563.65|11563.65|0
1644423980000|2022-02-09 16:26:20|11564.45|11564.45|11563.46|11563.46|11564.66|11564.66|11563.46|11563.46|0
1644423990000|2022-02-09 16:26:30|11564.26|11564.26|11564.1|11564.1|11564.26|11564.26|11563.3|11563.3|0
1644424010000|2022-02-09 16:26:50|11564.36|11564.36|11564.36|11564.36|11564.36|11564.36|11564.36|11564.36|0
1644424020000|2022-02-09 16:27:00|11564.57|11564.57|11564.72|11564.72|11564.72|11564.72|11564.11|11564.11|0
1644424030000|2022-02-09 16:27:10|11564.36|11564.36|11564.48|11564.48|11564.48|11564.48|11564.31|11564.31|0
1644424040000|2022-02-09 16:27:20|11565.46|11565.46|11565.72|11565.72|11565.85|11565.85|11564.48|11564.48|0
1644424050000|2022-02-09 16:27:30|11565.51|11565.51|11565.51|11565.51|11565.51|11565.51|11565.51|11565.51|0
1644424060000|2022-02-09 16:27:40|11565.86|11565.86|11566.9|11566.9|11566.9|11566.9|11565.86|11565.86|0
1644424070000|2022-02-09 16:27:50|11567.13|11567.13|11565.94|11565.94|11567.13|11567.13|11565.94|11565.94|0
1644424080000|2022-02-09 16:28:00|11566.1|11566.1|11566.36|11566.36|11566.36|11566.36|11565.74|11565.74|0
1644424090000|2022-02-09 16:28:10|11566.48|11566.48|11567.66|11567.66|11567.66|11567.66|11566.48|11566.48|0
1644424100000|2022-02-09 16:28:20|11568.49|11568.49|11568.03|11568.03|11568.55|11568.55|11567.23|11567.23|0
1644424110000|2022-02-09 16:28:30|11569.01|11569.01|11568.42|11568.42|11569.01|11569.01|11568.42|11568.42|0
1644424120000|2022-02-09 16:28:40|11568.92|11568.92|11567.94|11567.94|11568.92|11568.92|11567.94|11567.94|0
1644424130000|2022-02-09 16:28:50|11568.15|11568.15|11567.82|11567.82|11568.15|11568.15|11567.42|11567.42|0
1644424140000|2022-02-09 16:29:00|11567.47|11567.47|11566.08|11566.08|11567.47|11567.47|11566.08|11566.08|0
1644424150000|2022-02-09 16:29:10|11564.9|11564.9|11564.87|11564.87|11565.1|11565.1|11564.87|11564.87|0
1644424160000|2022-02-09 16:29:20|11565.17|11565.17|11567.54|11567.54|11567.54|11567.54|11565.17|11565.17|0
1644424170000|2022-02-09 16:29:30|11567.19|11567.19|11563.97|11563.97|11567.27|11567.27|11563.95|11563.95|0
1644424180000|2022-02-09 16:29:40|11565.93|11565.93|11564.61|11564.61|11566.07|11566.07|11564.61|11564.61|0
1644424190000|2022-02-09 16:29:50|11565.8|11565.8|11568.14|11568.14|11568.14|11568.14|11564.92|11564.92|0
1644480900000|2022-02-10 08:15:00|11560.88|11560.88|11560.59|11560.59|11562.07|11562.07|11560.59|11560.59|0
1644480910000|2022-02-10 08:15:10|11561.39|11561.39|11559.72|11559.72|11561.39|11561.39|11559.72|11559.72|0
1644480920000|2022-02-10 08:15:20|11556.16|11556.16|11556.16|11556.16|11556.16|11556.16|11556.16|11556.16|0
1644480930000|2022-02-10 08:15:30|11555.66|11555.66|11553.74|11553.74|11555.66|11555.66|11552.39|11552.39|0
1644480940000|2022-02-10 08:15:40|11554.24|11554.24|11553.71|11553.71|11554.51|11554.51|11553.71|11553.71|0
1644480950000|2022-02-10 08:15:50|11553.54|11553.54|11553.87|11553.87|11553.92|11553.92|11553.46|11553.46|0
1644480960000|2022-02-10 08:16:00|11552.68|11552.68|11548.43|11548.43|11553.53|11553.53|11548.43|11548.43|0
1644480970000|2022-02-10 08:16:10|11549.23|11549.23|11549.45|11549.45|11549.45|11549.45|11548.04|11548.04|0
1644480980000|2022-02-10 08:16:20|11549.2|11549.2|11550.27|11550.27|11550.27|11550.27|11549.16|11549.16|0
1644481000000|2022-02-10 08:16:40|11550.15|11550.15|11542.59|11542.59|11550.15|11550.15|11541.68|11541.68|0
1644481020000|2022-02-10 08:17:00|11543.77|11543.77|11543.77|11543.77|11543.77|11543.77|11543.77|11543.77|0
1644481030000|2022-02-10 08:17:10|11543.65|11543.65|11543.89|11543.89|11543.89|11543.89|11543.65|11543.65|0
1644481040000|2022-02-10 08:17:20|11543.73|11543.73|11543.73|11543.73|11543.73|11543.73|11543.73|11543.73|0
1644481050000|2022-02-10 08:17:30|11543.37|11543.37|11542.57|11542.57|11543.37|11543.37|11542.57|11542.57|0
1644481060000|2022-02-10 08:17:40|11542.97|11542.97|11545.27|11545.27|11545.27|11545.27|11542.12|11542.12|0
1644481070000|2022-02-10 08:17:50|11544.08|11544.08|11543.96|11543.96|11544.08|11544.08|11543.96|11543.96|0
1644481080000|2022-02-10 08:18:00|11541.83|11541.83|11540.49|11540.49|11541.88|11541.88|11540.49|11540.49|0
1644481100000|2022-02-10 08:18:20|11540.85|11540.85|11537.44|11537.44|11540.85|11540.85|11537.44|11537.44|0
1644481110000|2022-02-10 08:18:30|11537.84|11537.84|11536.86|11536.86|11537.84|11537.84|11536.86|11536.86|0
1644481120000|2022-02-10 08:18:40|11536.36|11536.36|11537.43|11537.43|11537.43|11537.43|11536.36|11536.36|0
1644481140000|2022-02-10 08:19:00|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|0
1644481170000|2022-02-10 08:19:30|11538.76|11538.76|11538.87|11538.87|11539.74|11539.74|11538.76|11538.76|0
1644481180000|2022-02-10 08:19:40|11539|11539|11541.72|11541.72|11541.72|11541.72|11539|11539|0
1644481190000|2022-02-10 08:19:50|11539.76|11539.76|11537.49|11537.49|11539.76|11539.76|11537.49|11537.49|0
1644481200000|2022-02-10 08:20:00|11537.7|11537.7|11532.2|11532.2|11537.7|11537.7|11532.2|11532.2|0
1644481210000|2022-02-10 08:20:10|11529.78|11529.78|11527.15|11527.15|11529.78|11529.78|11527.15|11527.15|0
1644481220000|2022-02-10 08:20:20|11528.21|11528.21|11524.92|11524.92|11528.21|11528.21|11524.92|11524.92|0
1644481240000|2022-02-10 08:20:40|11524.51|11524.51|11524.25|11524.25|11524.51|11524.51|11524.25|11524.25|0
1644481250000|2022-02-10 08:20:50|11523.07|11523.07|11522.15|11522.15|11523.07|11523.07|11522.15|11522.15|0
1644481260000|2022-02-10 08:21:00|11523.34|11523.34|11526.01|11526.01|11526.01|11526.01|11523.34|11523.34|0
1644481270000|2022-02-10 08:21:10|11525.84|11525.84|11526.62|11526.62|11530.54|11530.54|11525.44|11525.44|0
1644481280000|2022-02-10 08:21:20|11527.42|11527.42|11520.15|11520.15|11527.42|11527.42|11520.15|11520.15|0
1644481290000|2022-02-10 08:21:30|11520.66|11520.66|11517.6|11517.6|11520.66|11520.66|11517.6|11517.6|0
1644481300000|2022-02-10 08:21:40|11516.62|11516.62|11517.8|11517.8|11517.8|11517.8|11516.62|11516.62|0
1644481310000|2022-02-10 08:21:50|11516.62|11516.62|11516.62|11516.62|11516.62|11516.62|11516.62|11516.62|0
1644481320000|2022-02-10 08:22:00|11515.82|11515.82|11516.62|11516.62|11516.62|11516.62|11515.82|11515.82|0
1644481330000|2022-02-10 08:22:10|11518.58|11518.58|11518.58|11518.58|11518.58|11518.58|11518.58|11518.58|0
1644481340000|2022-02-10 08:22:20|11520.95|11520.95|11520.58|11520.58|11520.95|11520.95|11520.58|11520.58|0
1644481350000|2022-02-10 08:22:30|11521.56|11521.56|11521.22|11521.22|11521.56|11521.56|11521.22|11521.22|0
1644481360000|2022-02-10 08:22:40|11522.2|11522.2|11523.38|11523.38|11523.38|11523.38|11522.2|11522.2|0
1644481370000|2022-02-10 08:22:50|11522.2|11522.2|11519.63|11519.63|11523.18|11523.18|11519.63|11519.63|0
1644481380000|2022-02-10 08:23:00|11518.94|11518.94|11520.29|11520.29|11520.29|11520.29|11517.75|11517.75|0
1644481390000|2022-02-10 08:23:10|11520.69|11520.69|11520.91|11520.91|11521.88|11521.88|11520.69|11520.69|0
1644481400000|2022-02-10 08:23:20|11521.31|11521.31|11522.16|11522.16|11522.16|11522.16|11521.31|11521.31|0
1644481410000|2022-02-10 08:23:30|11522.37|11522.37|11524.83|11524.83|11524.83|11524.83|11522.37|11522.37|0
1644481420000|2022-02-10 08:23:40|11524.58|11524.58|11524.58|11524.58|11524.58|11524.58|11524.58|11524.58|0
1644481430000|2022-02-10 08:23:50|11523.6|11523.6|11523.6|11523.6|11523.6|11523.6|11523.6|11523.6|0
1644481440000|2022-02-10 08:24:00|11523.39|11523.39|11522.87|11522.87|11523.39|11523.39|11522.87|11522.87|0
1644481450000|2022-02-10 08:24:10|11522.72|11522.72|11522.85|11522.85|11522.85|11522.85|11522.57|11522.57|0
1644481460000|2022-02-10 08:24:20|11523.83|11523.83|11524.31|11524.31|11524.43|11524.43|11523.83|11523.83|0
1644481470000|2022-02-10 08:24:30|11524.79|11524.79|11524.9|11524.9|11524.9|11524.9|11524.67|11524.67|0
1644481480000|2022-02-10 08:24:40|11525.01|11525.01|11525.13|11525.13|11525.13|11525.13|11525.01|11525.01|0
1644481490000|2022-02-10 08:24:50|11526.33|11526.33|11527.67|11527.67|11528.47|11528.47|11526.33|11526.33|0
1644481500000|2022-02-10 08:25:00|11527.36|11527.36|11528.52|11528.52|11528.52|11528.52|11527.36|11527.36|0
1644481510000|2022-02-10 08:25:10|11528.95|11528.95|11528.95|11528.95|11528.95|11528.95|11528.95|11528.95|0
1644481520000|2022-02-10 08:25:20|11528.63|11528.63|11528.63|11528.63|11528.63|11528.63|11528.63|11528.63|0
1644481530000|2022-02-10 08:25:30|11528.28|11528.28|11528.5|11528.5|11528.5|11528.5|11528.17|11528.17|0
1644481540000|2022-02-10 08:25:40|11528.74|11528.74|11528.24|11528.24|11528.74|11528.74|11528.24|11528.24|0
1644481560000|2022-02-10 08:26:00|11527.84|11527.84|11514.74|11514.74|11527.84|11527.84|11514.74|11514.74|0
1644481570000|2022-02-10 08:26:10|11514.1|11514.1|11510.98|11510.98|11514.54|11514.54|11510.98|11510.98|0
1644481590000|2022-02-10 08:26:30|11511.48|11511.48|11507.64|11507.64|11511.48|11511.48|11507.64|11507.64|0
1644481610000|2022-02-10 08:26:50|11508.62|11508.62|11508.62|11508.62|11508.62|11508.62|11508.62|11508.62|0
1644481620000|2022-02-10 08:27:00|11508.49|11508.49|11508.23|11508.23|11508.49|11508.49|11508.23|11508.23|0
1644481630000|2022-02-10 08:27:10|11509.42|11509.42|11510.62|11510.62|11510.62|11510.62|11509.42|11509.42|0
1644481640000|2022-02-10 08:27:20|11510.79|11510.79|11509.59|11509.59|11511.18|11511.18|11509.59|11509.59|0
1644481650000|2022-02-10 08:27:30|11510.57|11510.57|11508.2|11508.2|11510.57|11510.57|11508.2|11508.2|0
1644481660000|2022-02-10 08:27:40|11508.54|11508.54|11508.18|11508.18|11508.54|11508.54|11507.94|11507.94|0
1644481680000|2022-02-10 08:28:00|11507.55|11507.55|11504.86|11504.86|11507.55|11507.55|11504.61|11504.61|0
1644481690000|2022-02-10 08:28:10|11505.84|11505.84|11505.78|11505.78|11506.19|11506.19|11504.66|11504.66|0
1644481700000|2022-02-10 08:28:20|11505.42|11505.42|11504.87|11504.87|11505.42|11505.42|11504.67|11504.67|0
1644481710000|2022-02-10 08:28:30|11504.47|11504.47|11504.47|11504.47|11504.47|11504.47|11504.47|11504.47|0
1644481720000|2022-02-10 08:28:40|11504.17|11504.17|11504.4|11504.4|11505.52|11505.52|11503.94|11503.94|0
1644481730000|2022-02-10 08:28:50|11502.71|11502.71|11498.15|11498.15|11502.71|11502.71|11497.3|11497.3|0
1644481740000|2022-02-10 08:29:00|11497.76|11497.76|11494.54|11494.54|11497.81|11497.81|11494.54|11494.54|0
1644481750000|2022-02-10 08:29:10|11495.04|11495.04|11493.86|11493.86|11495.04|11495.04|11493.86|11493.86|0
1644481760000|2022-02-10 08:29:20|11493.06|11493.06|11492.89|11492.89|11493.56|11493.56|11492.89|11492.89|0
1644481770000|2022-02-10 08:29:30|11493.4|11493.4|11493.4|11493.4|11493.4|11493.4|11493.4|11493.4|0
1644481780000|2022-02-10 08:29:40|11493.56|11493.56|11491.98|11491.98|11493.56|11493.56|11491.98|11491.98|0
1644481800000|2022-02-10 08:30:00|11492.24|11492.24|11491.85|11491.85|11492.24|11492.24|11491.85|11491.85|0
1644481810000|2022-02-10 08:30:10|11491.59|11491.59|11491.98|11491.98|11491.98|11491.98|11491.59|11491.59|0
1644481820000|2022-02-10 08:30:20|11492.38|11492.38|11493.57|11493.57|11493.57|11493.57|11492.38|11492.38|0
1644481830000|2022-02-10 08:30:30|11494.55|11494.55|11494.68|11494.68|11495.64|11495.64|11494.55|11494.55|0
1644481840000|2022-02-10 08:30:40|11492.73|11492.73|11489.17|11489.17|11492.73|11492.73|11488.66|11488.66|0
1644481850000|2022-02-10 08:30:50|11490.35|11490.35|11492.31|11492.31|11492.31|11492.31|11490.35|11490.35|0
1644481860000|2022-02-10 08:31:00|11493.29|11493.29|11491.93|11491.93|11493.29|11493.29|11491.93|11491.93|0
1644481870000|2022-02-10 08:31:10|11491.64|11491.64|11491.64|11491.64|11491.64|11491.64|11491.64|11491.64|0
1644481880000|2022-02-10 08:31:20|11491.62|11491.62|11490.5|11490.5|11491.62|11491.62|11490.1|11490.1|0
1644481890000|2022-02-10 08:31:30|11490.9|11490.9|11491.02|11491.02|11491.02|11491.02|11490.9|11490.9|0
1644481900000|2022-02-10 08:31:40|11491.42|11491.42|11491.42|11491.42|11491.42|11491.42|11491.42|11491.42|0
1644481920000|2022-02-10 08:32:00|11490.44|11490.44|11490.44|11490.44|11490.44|11490.44|11490.44|11490.44|0
1644481940000|2022-02-10 08:32:20|11491.24|11491.24|11491.24|11491.24|11491.24|11491.24|11490.84|11490.84|0
1644481950000|2022-02-10 08:32:30|11491.36|11491.36|11491.17|11491.17|11491.36|11491.36|11491.17|11491.17|0
1644481970000|2022-02-10 08:32:50|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|0
1644481980000|2022-02-10 08:33:00|11494.05|11494.05|11494.12|11494.12|11494.12|11494.12|11494.05|11494.05|0
1644481990000|2022-02-10 08:33:10|11493.95|11493.95|11493.95|11493.95|11493.95|11493.95|11493.95|11493.95|0
1644482000000|2022-02-10 08:33:20|11493.54|11493.54|11493.54|11493.54|11493.54|11493.54|11493.54|11493.54|0
1644482020000|2022-02-10 08:33:40|11495.91|11495.91|11500.04|11500.04|11500.04|11500.04|11495.91|11495.91|0
1644482040000|2022-02-10 08:34:00|11498.08|11498.08|11498.08|11498.08|11498.08|11498.08|11498.08|11498.08|0
1644482050000|2022-02-10 08:34:10|11496.3|11496.3|11495.8|11495.8|11496.3|11496.3|11495.8|11495.8|0
1644482060000|2022-02-10 08:34:20|11495.23|11495.23|11495.12|11495.12|11495.35|11495.35|11495.12|11495.12|0
1644482070000|2022-02-10 08:34:30|11494.72|11494.72|11491.58|11491.58|11494.72|11494.72|11491.58|11491.58|0
1644482080000|2022-02-10 08:34:40|11491.34|11491.34|11489.56|11489.56|11491.34|11491.34|11489.56|11489.56|0
1644482090000|2022-02-10 08:34:50|11489.15|11489.15|11487.84|11487.84|11489.15|11489.15|11487.84|11487.84|0
1644482100000|2022-02-10 08:35:00|11487.54|11487.54|11491.02|11491.02|11491.02|11491.02|11487.12|11487.12|0
1644482110000|2022-02-10 08:35:10|11493.39|11493.39|11492.41|11492.41|11493.39|11493.39|11492.41|11492.41|0
1644482120000|2022-02-10 08:35:20|11492.62|11492.62|11491.24|11491.24|11492.62|11492.62|11491.24|11491.24|0
1644482130000|2022-02-10 08:35:30|11491.45|11491.45|11492.14|11492.14|11492.14|11492.14|11491.45|11491.45|0
1644482140000|2022-02-10 08:35:40|11491.74|11491.74|11490.55|11490.55|11491.74|11491.74|11490.55|11490.55|0
1644482150000|2022-02-10 08:35:50|11489.37|11489.37|11489.11|11489.11|11489.37|11489.37|11488.95|11488.95|0
1644482160000|2022-02-10 08:36:00|11488.78|11488.78|11489.33|11489.33|11489.76|11489.76|11488.78|11488.78|0
1644482170000|2022-02-10 08:36:10|11488.63|11488.63|11489.22|11489.22|11489.22|11489.22|11488.63|11488.63|0
1644482180000|2022-02-10 08:36:20|11488.96|11488.96|11488.96|11488.96|11488.96|11488.96|11488.96|11488.96|0
1644482190000|2022-02-10 08:36:30|11487|11487|11487.98|11487.98|11487.98|11487.98|11487|11487|0
1644482200000|2022-02-10 08:36:40|11489.16|11489.16|11489.16|11489.16|11489.16|11489.16|11489.16|11489.16|0
1644482210000|2022-02-10 08:36:50|11492.1|11492.1|11492.5|11492.5|11492.5|11492.5|11492.1|11492.1|0
1644482220000|2022-02-10 08:37:00|11493.3|11493.3|11491.92|11491.92|11493.3|11493.3|11491.92|11491.92|0
1644482230000|2022-02-10 08:37:10|11492.32|11492.32|11492.32|11492.32|11492.32|11492.32|11492.32|11492.32|0
1644482240000|2022-02-10 08:37:20|11493.5|11493.5|11495.78|11495.78|11495.78|11495.78|11493.5|11493.5|0
1644482250000|2022-02-10 08:37:30|11495.9|11495.9|11495.9|11495.9|11495.9|11495.9|11495.9|11495.9|0
1644482260000|2022-02-10 08:37:40|11494.72|11494.72|11493.52|11493.52|11494.72|11494.72|11493.12|11493.12|0
1644482270000|2022-02-10 08:37:50|11492.14|11492.14|11487.45|11487.45|11492.14|11492.14|11487.45|11487.45|0
1644482280000|2022-02-10 08:38:00|11487.03|11487.03|11484.86|11484.86|11487.03|11487.03|11484.86|11484.86|0
1644482290000|2022-02-10 08:38:10|11484.46|11484.46|11485.2|11485.2|11485.2|11485.2|11484.22|11484.22|0
1644482300000|2022-02-10 08:38:20|11485|11485|11486.13|11486.13|11487.04|11487.04|11484.95|11484.95|0
1644482310000|2022-02-10 08:38:30|11486.53|11486.53|11486.53|11486.53|11486.53|11486.53|11486.53|11486.53|0
1644482320000|2022-02-10 08:38:40|11487.72|11487.72|11487.72|11487.72|11487.72|11487.72|11487.72|11487.72|0
1644482340000|2022-02-10 08:39:00|11486.53|11486.53|11481.6|11481.6|11486.53|11486.53|11481.39|11481.39|0
1644482350000|2022-02-10 08:39:10|11481.81|11481.81|11483.03|11483.03|11483.03|11483.03|11481.81|11481.81|0
1644482360000|2022-02-10 08:39:20|11483.66|11483.66|11483.88|11483.88|11483.88|11483.88|11483.45|11483.45|0
1644482370000|2022-02-10 08:39:30|11483.53|11483.53|11483.53|11483.53|11483.53|11483.53|11483.53|11483.53|0
1644482380000|2022-02-10 08:39:40|11483.32|11483.32|11483.32|11483.32|11483.32|11483.32|11483.32|11483.32|0
1644482390000|2022-02-10 08:39:50|11482.93|11482.93|11482.93|11482.93|11482.93|11482.93|11482.93|11482.93|0
1644482410000|2022-02-10 08:40:10|11483.05|11483.05|11482.79|11482.79|11483.05|11483.05|11482.79|11482.79|0
1644482430000|2022-02-10 08:40:30|11478.87|11478.87|11478.87|11478.87|11478.87|11478.87|11478.87|11478.87|0
1644482440000|2022-02-10 08:40:40|11479.85|11479.85|11479.06|11479.06|11479.85|11479.85|11479.06|11479.06|0
1644482460000|2022-02-10 08:41:00|11478.26|11478.26|11475.69|11475.69|11478.26|11478.26|11475.69|11475.69|0
1644482470000|2022-02-10 08:41:10|11475.76|11475.76|11475.76|11475.76|11475.76|11475.76|11475.76|11475.76|0
1644482480000|2022-02-10 08:41:20|11475.53|11475.53|11475.06|11475.06|11475.53|11475.53|11475.06|11475.06|0
1644482490000|2022-02-10 08:41:30|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|0
1644482500000|2022-02-10 08:41:40|11472.93|11472.93|11472.84|11472.84|11473.1|11473.1|11472.84|11472.84|0
1644482510000|2022-02-10 08:41:50|11471.65|11471.65|11471.44|11471.44|11471.65|11471.65|11471.44|11471.44|0
1644482520000|2022-02-10 08:42:00|11470.26|11470.26|11468.65|11468.65|11470.26|11470.26|11468.65|11468.65|0
1644482530000|2022-02-10 08:42:10|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|0
1644482550000|2022-02-10 08:42:30|11470.12|11470.12|11471.31|11471.31|11471.31|11471.31|11470.12|11470.12|0
1644482560000|2022-02-10 08:42:40|11470.79|11470.79|11471.29|11471.29|11472.17|11472.17|11470.79|11470.79|0
1644482570000|2022-02-10 08:42:50|11471.17|11471.17|11470.93|11470.93|11471.17|11471.17|11470.93|11470.93|0
1644482580000|2022-02-10 08:43:00|11470.76|11470.76|11470.38|11470.38|11470.76|11470.76|11470.38|11470.38|0
1644482600000|2022-02-10 08:43:20|11470.27|11470.27|11470.27|11470.27|11470.27|11470.27|11470.27|11470.27|0
1644482630000|2022-02-10 08:43:50|11469.29|11469.29|11468.21|11468.21|11469.29|11469.29|11466.25|11466.25|0
1644482640000|2022-02-10 08:44:00|11468.09|11468.09|11467.93|11467.93|11468.35|11468.35|11467.93|11467.93|0
1644482650000|2022-02-10 08:44:10|11466.74|11466.74|11465.53|11465.53|11466.74|11466.74|11465.53|11465.53|0
1644482660000|2022-02-10 08:44:20|11465.23|11465.23|11464.65|11464.65|11465.23|11465.23|11464.65|11464.65|0
1644482670000|2022-02-10 08:44:30|11461.72|11461.72|11461.72|11461.72|11461.72|11461.72|11461.72|11461.72|0
1644482680000|2022-02-10 08:44:40|11461.7|11461.7|11461.7|11461.7|11461.7|11461.7|11461.7|11461.7|0
1644482690000|2022-02-10 08:44:50|11461.85|11461.85|11461.85|11461.85|11461.85|11461.85|11461.85|11461.85|0
1644482700000|2022-02-10 08:45:00|11461.7|11461.7|11463|11463|11463|11463|11460.39|11460.39|0
1644482710000|2022-02-10 08:45:10|11467.9|11467.9|11470.82|11470.82|11470.82|11470.82|11467.9|11467.9|0
1644482720000|2022-02-10 08:45:20|11472.01|11472.01|11472.24|11472.24|11472.24|11472.24|11472.01|11472.01|0
1644482730000|2022-02-10 08:45:30|11470.28|11470.28|11472.24|11472.24|11472.24|11472.24|11470.28|11470.28|0
1644482740000|2022-02-10 08:45:40|11472|11472|11471.12|11471.12|11472|11472|11471.12|11471.12|0
1644482750000|2022-02-10 08:45:50|11469.78|11469.78|11469.78|11469.78|11469.78|11469.78|11469.78|11469.78|0
1644482760000|2022-02-10 08:46:00|11468.6|11468.6|11465.4|11465.4|11468.96|11468.96|11465.4|11465.4|0
1644482770000|2022-02-10 08:46:10|11465.61|11465.61|11463|11463|11465.61|11465.61|11463|11463|0
1644482780000|2022-02-10 08:46:20|11463.51|11463.51|11463.51|11463.51|11463.51|11463.51|11463.51|11463.51|0
1644482800000|2022-02-10 08:46:40|11463.73|11463.73|11462.83|11462.83|11463.85|11463.85|11462.83|11462.83|0
1644482810000|2022-02-10 08:46:50|11462.62|11462.62|11464.88|11464.88|11464.88|11464.88|11462.62|11462.62|0
1644482820000|2022-02-10 08:47:00|11464.58|11464.58|11466.84|11466.84|11466.84|11466.84|11464.58|11464.58|0
1644482830000|2022-02-10 08:47:10|11466.88|11466.88|11466.88|11466.88|11466.88|11466.88|11466.88|11466.88|0
1644482840000|2022-02-10 08:47:20|11466.67|11466.67|11467.46|11467.46|11467.46|11467.46|11466.67|11466.67|0
1644482860000|2022-02-10 08:47:40|11467.41|11467.41|11467.18|11467.18|11467.41|11467.41|11467.18|11467.18|0
1644482870000|2022-02-10 08:47:50|11465.22|11465.22|11464.88|11464.88|11465.22|11465.22|11464.42|11464.42|0
1644482880000|2022-02-10 08:48:00|11465.85|11465.85|11465.85|11465.85|11466.65|11466.65|11465.46|11465.46|0
1644482890000|2022-02-10 08:48:10|11466.65|11466.65|11466.31|11466.31|11466.65|11466.65|11466.31|11466.31|0
1644482900000|2022-02-10 08:48:20|11466.46|11466.46|11466.46|11466.46|11466.46|11466.46|11466.46|11466.46|0
1644482910000|2022-02-10 08:48:30|11466.29|11466.29|11466.29|11466.29|11466.29|11466.29|11466.29|11466.29|0
1644482920000|2022-02-10 08:48:40|11466.17|11466.17|11468.33|11468.33|11468.33|11468.33|11466.17|11466.17|0
1644482930000|2022-02-10 08:48:50|11468.11|11468.11|11468.62|11468.62|11468.62|11468.62|11468.11|11468.11|0
1644482940000|2022-02-10 08:49:00|11468.85|11468.85|11471.77|11471.77|11471.77|11471.77|11468.85|11468.85|0
1644482950000|2022-02-10 08:49:10|11472.75|11472.75|11472.75|11472.75|11472.75|11472.75|11472.75|11472.75|0
1644482960000|2022-02-10 08:49:20|11473.09|11473.09|11470.72|11470.72|11473.09|11473.09|11470.72|11470.72|0
1644482970000|2022-02-10 08:49:30|11469.53|11469.53|11469.18|11469.18|11469.53|11469.53|11469.18|11469.18|0
1644482980000|2022-02-10 08:49:40|11469.25|11469.25|11469.25|11469.25|11469.25|11469.25|11469.25|11469.25|0
1644483000000|2022-02-10 08:50:00|11468.07|11468.07|11468.07|11468.07|11468.07|11468.07|11468.07|11468.07|0
1644483020000|2022-02-10 08:50:20|11467.81|11467.81|11469|11469|11469|11469|11467.81|11467.81|0
1644483030000|2022-02-10 08:50:30|11469.15|11469.15|11469.15|11469.15|11469.15|11469.15|11469.15|11469.15|0
1644483040000|2022-02-10 08:50:40|11469.26|11469.26|11469.26|11469.26|11469.26|11469.26|11469.26|11469.26|0
1644483050000|2022-02-10 08:50:50|11468.87|11468.87|11468.47|11468.47|11468.87|11468.87|11468.47|11468.47|0
1644483060000|2022-02-10 08:51:00|11468.87|11468.87|11468.76|11468.76|11468.87|11468.87|11468.36|11468.36|0
1644483070000|2022-02-10 08:51:10|11469.16|11469.16|11470.24|11470.24|11470.64|11470.64|11469.16|11469.16|0
1644483080000|2022-02-10 08:51:20|11470.64|11470.64|11470.64|11470.64|11470.64|11470.64|11470.64|11470.64|0
1644483090000|2022-02-10 08:51:30|11470.87|11470.87|11471.02|11471.02|11471.02|11471.02|11470.87|11470.87|0
1644483100000|2022-02-10 08:51:40|11470.23|11470.23|11470.23|11470.23|11470.23|11470.23|11470.23|11470.23|0
1644483120000|2022-02-10 08:52:00|11470|11470|11469.92|11469.92|11470|11470|11469.92|11469.92|0
1644483140000|2022-02-10 08:52:20|11470.9|11470.9|11470.9|11470.9|11470.9|11470.9|11470.9|11470.9|0
1644483150000|2022-02-10 08:52:30|11467.76|11467.76|11464.01|11464.01|11467.76|11467.76|11464.01|11464.01|0
1644483160000|2022-02-10 08:52:40|11463.89|11463.89|11463.89|11463.89|11463.89|11463.89|11463.89|11463.89|0
1644483170000|2022-02-10 08:52:50|11465.07|11465.07|11464.69|11464.69|11465.07|11465.07|11464.69|11464.69|0
1644483180000|2022-02-10 08:53:00|11465.67|11465.67|11467.09|11467.09|11467.09|11467.09|11465.67|11465.67|0
1644483190000|2022-02-10 08:53:10|11467.48|11467.48|11468.52|11468.52|11468.52|11468.52|11467.48|11467.48|0
1644483200000|2022-02-10 08:53:20|11469.49|11469.49|11469.49|11469.49|11469.49|11469.49|11469.49|11469.49|0
1644483210000|2022-02-10 08:53:30|11470.15|11470.15|11472.04|11472.04|11472.04|11472.04|11470.15|11470.15|0
1644483220000|2022-02-10 08:53:40|11472.28|11472.28|11479.17|11479.17|11479.17|11479.17|11472.28|11472.28|0
1644483230000|2022-02-10 08:53:50|11479.01|11479.01|11478.06|11478.06|11479.13|11479.13|11478.06|11478.06|0
1644483240000|2022-02-10 08:54:00|11477.37|11477.37|11477.37|11477.37|11477.37|11477.37|11477.37|11477.37|0
1644483250000|2022-02-10 08:54:10|11477.58|11477.58|11477.58|11477.58|11477.58|11477.58|11477.58|11477.58|0
1644483260000|2022-02-10 08:54:20|11477.66|11477.66|11477.66|11477.66|11477.66|11477.66|11477.66|11477.66|0
1644483280000|2022-02-10 08:54:40|11480.03|11480.03|11480.03|11480.03|11480.03|11480.03|11480.03|11480.03|0
1644483290000|2022-02-10 08:54:50|11480.41|11480.41|11481.64|11481.64|11482.43|11482.43|11480.41|11480.41|0
1644483300000|2022-02-10 08:55:00|11482.03|11482.03|11481.76|11481.76|11482.03|11482.03|11481.64|11481.64|0
1644483310000|2022-02-10 08:55:10|11481.99|11481.99|11481.71|11481.71|11482.51|11482.51|11481.71|11481.71|0
1644483320000|2022-02-10 08:55:20|11481.23|11481.23|11481.23|11481.23|11481.23|11481.23|11481.23|11481.23|0
1644483330000|2022-02-10 08:55:30|11481.47|11481.47|11477.84|11477.84|11481.47|11481.47|11477.84|11477.84|0
1644483340000|2022-02-10 08:55:40|11478.82|11478.82|11478.82|11478.82|11478.82|11478.82|11478.82|11478.82|0
1644483360000|2022-02-10 08:56:00|11478.79|11478.79|11477.36|11477.36|11478.79|11478.79|11477.36|11477.36|0
1644483400000|2022-02-10 08:56:40|11477.24|11477.24|11477.24|11477.24|11477.24|11477.24|11477.24|11477.24|0
1644483410000|2022-02-10 08:56:50|11477.48|11477.48|11477.48|11477.48|11477.48|11477.48|11477.48|11477.48|0
1644483420000|2022-02-10 08:57:00|11477.69|11477.69|11479.49|11479.49|11479.49|11479.49|11477.69|11477.69|0
1644483430000|2022-02-10 08:57:10|11482.43|11482.43|11482.43|11482.43|11482.43|11482.43|11482.43|11482.43|0
1644483450000|2022-02-10 08:57:30|11483.61|11483.61|11485.81|11485.81|11485.81|11485.81|11483.61|11483.61|0
1644483460000|2022-02-10 08:57:40|11483.85|11483.85|11482.67|11482.67|11483.85|11483.85|11482.67|11482.67|0
1644483480000|2022-02-10 08:58:00|11483.85|11483.85|11483.85|11483.85|11483.85|11483.85|11483.85|11483.85|0
1644483490000|2022-02-10 08:58:10|11483.65|11483.65|11479.02|11479.02|11483.65|11483.65|11479.02|11479.02|0
1644483500000|2022-02-10 08:58:20|11478.67|11478.67|11478.67|11478.67|11478.67|11478.67|11478.67|11478.67|0
1644483510000|2022-02-10 08:58:30|11478.55|11478.55|11476.95|11476.95|11478.55|11478.55|11475.97|11475.97|0
1644483520000|2022-02-10 08:58:40|11476.79|11476.79|11476.79|11476.79|11476.79|11476.79|11476.79|11476.79|0
1644483530000|2022-02-10 08:58:50|11474.42|11474.42|11474.42|11474.42|11474.42|11474.42|11474.42|11474.42|0
1644483540000|2022-02-10 08:59:00|11474.58|11474.58|11475.76|11475.76|11475.76|11475.76|11474.58|11474.58|0
1644483560000|2022-02-10 08:59:20|11475.36|11475.36|11475.36|11475.36|11475.36|11475.36|11475.36|11475.36|0
1644483590000|2022-02-10 08:59:50|11474.38|11474.38|11475.58|11475.58|11475.58|11475.58|11474.38|11474.38|0
1644483600000|2022-02-10 09:00:00|11476.08|11476.08|11476.25|11476.25|11476.25|11476.25|11476.08|11476.08|0
1644483610000|2022-02-10 09:00:10|11476.37|11476.37|11476.37|11476.37|11476.37|11476.37|11476.37|11476.37|0
1644483620000|2022-02-10 09:00:20|11476.01|11476.01|11476.01|11476.01|11476.01|11476.01|11476.01|11476.01|0
1644483640000|2022-02-10 09:00:40|11478.31|11478.31|11480.65|11480.65|11480.65|11480.65|11478.31|11478.31|0
1644483650000|2022-02-10 09:00:50|11480.99|11480.99|11482.2|11482.2|11482.2|11482.2|11480.99|11480.99|0
1644483660000|2022-02-10 09:01:00|11482.37|11482.37|11482.37|11482.37|11482.37|11482.37|11482.37|11482.37|0
1644483670000|2022-02-10 09:01:10|11482.55|11482.55|11482.55|11482.55|11482.55|11482.55|11482.55|11482.55|0
1644483680000|2022-02-10 09:01:20|11481.36|11481.36|11481.36|11481.36|11481.36|11481.36|11481.36|11481.36|0
1644483690000|2022-02-10 09:01:30|11480.86|11480.86|11478.26|11478.26|11480.86|11480.86|11478.26|11478.26|0
1644483700000|2022-02-10 09:01:40|11476.84|11476.84|11476.46|11476.46|11476.84|11476.84|11476.46|11476.46|0
1644483720000|2022-02-10 09:02:00|11476.85|11476.85|11477.24|11477.24|11477.24|11477.24|11476.85|11476.85|0
1644483730000|2022-02-10 09:02:10|11476.45|11476.45|11476.85|11476.85|11476.85|11476.85|11476.45|11476.45|0
1644483740000|2022-02-10 09:02:20|11477.64|11477.64|11477.64|11477.64|11477.64|11477.64|11477.24|11477.24|0
1644483750000|2022-02-10 09:02:30|11477.52|11477.52|11477.64|11477.64|11477.64|11477.64|11477.52|11477.52|0
1644483760000|2022-02-10 09:02:40|11477.8|11477.8|11478.01|11478.01|11478.01|11478.01|11477.8|11477.8|0
1644483830000|2022-02-10 09:03:50|11479.2|11479.2|11479.2|11479.2|11479.2|11479.2|11479.2|11479.2|0
1644483840000|2022-02-10 09:04:00|11478.22|11478.22|11478.22|11478.22|11478.22|11478.22|11478.22|11478.22|0
1644483850000|2022-02-10 09:04:10|11478.52|11478.52|11483.13|11483.13|11483.13|11483.13|11478.52|11478.52|0
1644483860000|2022-02-10 09:04:20|11483.31|11483.31|11483.31|11483.31|11483.31|11483.31|11483.31|11483.31|0
1644483870000|2022-02-10 09:04:30|11483.5|11483.5|11483.5|11483.5|11483.5|11483.5|11483.5|11483.5|0
1644483880000|2022-02-10 09:04:40|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|11483.61|0
1644483910000|2022-02-10 09:05:10|11484.99|11484.99|11485.39|11485.39|11485.39|11485.39|11484.99|11484.99|0
1644483920000|2022-02-10 09:05:20|11484.99|11484.99|11484.99|11484.99|11484.99|11484.99|11484.99|11484.99|0
1644483930000|2022-02-10 09:05:30|11484.01|11484.01|11484.01|11484.01|11484.01|11484.01|11484.01|11484.01|0
1644483940000|2022-02-10 09:05:40|11484.41|11484.41|11484.41|11484.41|11484.41|11484.41|11484.41|11484.41|0
1644483950000|2022-02-10 09:05:50|11484.8|11484.8|11487.12|11487.12|11487.12|11487.12|11484.8|11484.8|0
1644483960000|2022-02-10 09:06:00|11488.79|11488.79|11488.72|11488.72|11488.95|11488.95|11488.56|11488.56|0
1644483970000|2022-02-10 09:06:10|11488.8|11488.8|11488.8|11488.8|11488.8|11488.8|11488.8|11488.8|0
1644483980000|2022-02-10 09:06:20|11489.7|11489.7|11489.62|11489.62|11489.7|11489.7|11489.3|11489.3|0
1644483990000|2022-02-10 09:06:30|11491.58|11491.58|11494.38|11494.38|11494.38|11494.38|11491.58|11491.58|0
1644484000000|2022-02-10 09:06:40|11494.5|11494.5|11495.48|11495.48|11495.48|11495.48|11494.5|11494.5|0
1644484010000|2022-02-10 09:06:50|11495.89|11495.89|11495.89|11495.89|11495.89|11495.89|11495.89|11495.89|0
1644484020000|2022-02-10 09:07:00|11497.08|11497.08|11500.34|11500.34|11500.34|11500.34|11497.08|11497.08|0
1644484030000|2022-02-10 09:07:10|11500.51|11500.51|11500.46|11500.46|11501.25|11501.25|11500.11|11500.11|0
1644484040000|2022-02-10 09:07:20|11500.22|11500.22|11500.39|11500.39|11500.39|11500.39|11500.22|11500.22|0
1644484050000|2022-02-10 09:07:30|11500.08|11500.08|11500.08|11500.08|11500.08|11500.08|11500.08|11500.08|0
1644484070000|2022-02-10 09:07:50|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|0
1644484080000|2022-02-10 09:08:00|11498.97|11498.97|11498.4|11498.4|11498.97|11498.97|11498.28|11498.28|0
1644484100000|2022-02-10 09:08:20|11498|11498|11498|11498|11498|11498|11498|11498|0
1644484110000|2022-02-10 09:08:30|11498.07|11498.07|11499.53|11499.53|11500.03|11500.03|11498.07|11498.07|0
1644484130000|2022-02-10 09:08:50|11499.61|11499.61|11499.61|11499.61|11499.61|11499.61|11499.61|11499.61|0
1644484160000|2022-02-10 09:09:20|11499.95|11499.95|11499.95|11499.95|11499.95|11499.95|11499.95|11499.95|0
1644484180000|2022-02-10 09:09:40|11499.83|11499.83|11500.42|11500.42|11500.42|11500.42|11499.83|11499.83|0
1644484200000|2022-02-10 09:10:00|11500.18|11500.18|11497.8|11497.8|11500.18|11500.18|11497.8|11497.8|0
1644484210000|2022-02-10 09:10:10|11498.01|11498.01|11498.01|11498.01|11498.01|11498.01|11498.01|11498.01|0
1644484220000|2022-02-10 09:10:20|11499.97|11499.97|11500.37|11500.37|11500.37|11500.37|11499.97|11499.97|0
1644484230000|2022-02-10 09:10:30|11501.35|11501.35|11501.35|11501.35|11501.35|11501.35|11500.95|11500.95|0
1644484260000|2022-02-10 09:11:00|11501.11|11501.11|11501.11|11501.11|11501.11|11501.11|11501.11|11501.11|0
1644484270000|2022-02-10 09:11:10|11500.99|11500.99|11500.88|11500.88|11500.99|11500.99|11500.76|11500.76|0
1644484280000|2022-02-10 09:11:20|11501|11501|11501|11501|11501|11501|11501|11501|0
1644484350000|2022-02-10 09:12:30|11500.2|11500.2|11500.2|11500.2|11500.2|11500.2|11500.2|11500.2|0
1644484360000|2022-02-10 09:12:40|11501|11501|11499.81|11499.81|11501|11501|11499.81|11499.81|0
1644484380000|2022-02-10 09:13:00|11499.4|11499.4|11501.2|11501.2|11501.2|11501.2|11499.4|11499.4|0
1644484390000|2022-02-10 09:13:10|11501.28|11501.28|11500.3|11500.3|11501.28|11501.28|11500.3|11500.3|0
1644484400000|2022-02-10 09:13:20|11499.5|11499.5|11500.71|11500.71|11500.71|11500.71|11499.5|11499.5|0
1644484410000|2022-02-10 09:13:30|11500.58|11500.58|11500.18|11500.18|11500.58|11500.58|11500.18|11500.18|0
1644484420000|2022-02-10 09:13:40|11500.25|11500.25|11500.32|11500.32|11501.52|11501.52|11500.25|11500.25|0
1644484430000|2022-02-10 09:13:50|11500.72|11500.72|11500.54|11500.54|11501.52|11501.52|11500.54|11500.54|0
1644484440000|2022-02-10 09:14:00|11501.52|11501.52|11501.52|11501.52|11501.52|11501.52|11501.52|11501.52|0
1644484450000|2022-02-10 09:14:10|11501.29|11501.29|11501.29|11501.29|11501.29|11501.29|11501.29|11501.29|0
1644484460000|2022-02-10 09:14:20|11500.1|11500.1|11499.99|11499.99|11500.1|11500.1|11499.99|11499.99|0
1644484470000|2022-02-10 09:14:30|11499.72|11499.72|11499.94|11499.94|11499.94|11499.94|11499.72|11499.72|0
1644484480000|2022-02-10 09:14:40|11499.14|11499.14|11499.14|11499.14|11499.14|11499.14|11499.14|11499.14|0
1644484490000|2022-02-10 09:14:50|11499.94|11499.94|11499.54|11499.54|11499.94|11499.94|11499.54|11499.54|0
1644484500000|2022-02-10 09:15:00|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|0
1644484520000|2022-02-10 09:15:20|11499.61|11499.61|11499.61|11499.61|11499.61|11499.61|11499.61|11499.61|0
1644484540000|2022-02-10 09:15:40|11498.63|11498.63|11499.61|11499.61|11499.61|11499.61|11498.63|11498.63|0
1644484570000|2022-02-10 09:16:10|11498.81|11498.81|11499.31|11499.31|11499.57|11499.57|11498.81|11498.81|0
1644484580000|2022-02-10 09:16:20|11499.46|11499.46|11499.11|11499.11|11499.46|11499.46|11499.11|11499.11|0
1644484590000|2022-02-10 09:16:30|11496.17|11496.17|11496.3|11496.3|11496.3|11496.3|11495.9|11495.9|0
1644484620000|2022-02-10 09:17:00|11495.32|11495.32|11495.32|11495.32|11495.32|11495.32|11495.32|11495.32|0
1644484630000|2022-02-10 09:17:10|11494.13|11494.13|11494.13|11494.13|11494.13|11494.13|11494.13|11494.13|0
1644484700000|2022-02-10 09:18:20|11495.11|11495.11|11495.11|11495.11|11496.09|11496.09|11495.11|11495.11|0
1644484710000|2022-02-10 09:18:30|11494.31|11494.31|11494.31|11494.31|11494.31|11494.31|11494.31|11494.31|0
1644484730000|2022-02-10 09:18:50|11493.81|11493.81|11493.81|11493.81|11493.81|11493.81|11493.81|11493.81|0
1644484740000|2022-02-10 09:19:00|11493.66|11493.66|11493.66|11493.66|11493.66|11493.66|11493.66|11493.66|0
1644484760000|2022-02-10 09:19:20|11493.45|11493.45|11493.66|11493.66|11493.66|11493.66|11493.45|11493.45|0
1644484770000|2022-02-10 09:19:30|11493.81|11493.81|11493.81|11493.81|11493.81|11493.81|11493.81|11493.81|0
1644484780000|2022-02-10 09:19:40|11495.77|11495.77|11495.89|11495.89|11495.89|11495.89|11495.77|11495.77|0
1644484790000|2022-02-10 09:19:50|11493.52|11493.52|11493.52|11493.52|11493.52|11493.52|11493.52|11493.52|0
1644484800000|2022-02-10 09:20:00|11493.72|11493.72|11494.7|11494.7|11494.7|11494.7|11493.72|11493.72|0
1644484810000|2022-02-10 09:20:10|11495.68|11495.68|11495.68|11495.68|11495.68|11495.68|11495.68|11495.68|0
1644484840000|2022-02-10 09:20:40|11493.72|11493.72|11490.66|11490.66|11493.72|11493.72|11490.66|11490.66|0
1644484850000|2022-02-10 09:20:50|11491.06|11491.06|11491.34|11491.34|11492.52|11492.52|11490.94|11490.94|0
1644484860000|2022-02-10 09:21:00|11492.52|11492.52|11492.64|11492.64|11492.64|11492.64|11492.52|11492.52|0
1644484870000|2022-02-10 09:21:10|11492.8|11492.8|11493.21|11493.21|11493.21|11493.21|11492.8|11492.8|0
1644484880000|2022-02-10 09:21:20|11493.41|11493.41|11493.62|11493.62|11493.62|11493.62|11493.41|11493.41|0
1644484890000|2022-02-10 09:21:30|11493.74|11493.74|11492.74|11492.74|11493.74|11493.74|11492.74|11492.74|0
1644484910000|2022-02-10 09:21:50|11490.78|11490.78|11490.78|11490.78|11490.78|11490.78|11490.78|11490.78|0
1644484920000|2022-02-10 09:22:00|11490.9|11490.9|11492.33|11492.33|11492.33|11492.33|11490.9|11490.9|0
1644484930000|2022-02-10 09:22:10|11493.31|11493.31|11493.1|11493.1|11494.29|11494.29|11493.1|11493.1|0
1644484940000|2022-02-10 09:22:20|11493.08|11493.08|11492.02|11492.02|11493.08|11493.08|11492.02|11492.02|0
1644484950000|2022-02-10 09:22:30|11491.77|11491.77|11491.77|11491.77|11491.77|11491.77|11491.77|11491.77|0
1644484960000|2022-02-10 09:22:40|11491.65|11491.65|11492.51|11492.51|11492.51|11492.51|11491.53|11491.53|0
1644484980000|2022-02-10 09:23:00|11492.83|11492.83|11493.2|11493.2|11493.2|11493.2|11492.83|11492.83|0
1644485030000|2022-02-10 09:23:50|11492|11492|11492|11492|11492|11492|11492|11492|0
1644485040000|2022-02-10 09:24:00|11491.61|11491.61|11491.61|11491.61|11491.61|11491.61|11491.61|11491.61|0
1644485050000|2022-02-10 09:24:10|11491.11|11491.11|11491.11|11491.11|11491.11|11491.11|11491.11|11491.11|0
1644485080000|2022-02-10 09:24:40|11490.71|11490.71|11488.98|11488.98|11490.71|11490.71|11488.98|11488.98|0
1644485090000|2022-02-10 09:24:50|11489.38|11489.38|11489.38|11489.38|11489.38|11489.38|11489.38|11489.38|0
1644485100000|2022-02-10 09:25:00|11486.44|11486.44|11486.44|11486.44|11486.44|11486.44|11486.44|11486.44|0
1644485120000|2022-02-10 09:25:20|11486.2|11486.2|11488.18|11488.18|11488.18|11488.18|11486.2|11486.2|0
1644485150000|2022-02-10 09:25:50|11488.42|11488.42|11488.42|11488.42|11488.42|11488.42|11488.42|11488.42|0
1644485160000|2022-02-10 09:26:00|11489.05|11489.05|11489.05|11489.05|11489.05|11489.05|11489.05|11489.05|0
1644485170000|2022-02-10 09:26:10|11488.07|11488.07|11488.49|11488.49|11488.49|11488.49|11488.07|11488.07|0
1644485190000|2022-02-10 09:26:30|11488.62|11488.62|11488.62|11488.62|11488.62|11488.62|11488.62|11488.62|0
1644485200000|2022-02-10 09:26:40|11488.27|11488.27|11488.27|11488.27|11488.27|11488.27|11488.27|11488.27|0
1644485210000|2022-02-10 09:26:50|11489.46|11489.46|11489.8|11489.8|11489.8|11489.8|11489.46|11489.46|0
1644485220000|2022-02-10 09:27:00|11488.82|11488.82|11489.8|11489.8|11489.8|11489.8|11488.82|11488.82|0
1644485230000|2022-02-10 09:27:10|11490.04|11490.04|11491.01|11491.01|11491.01|11491.01|11490.04|11490.04|0
1644485260000|2022-02-10 09:27:40|11491.57|11491.57|11491.62|11491.62|11491.62|11491.62|11491.57|11491.57|0
1644485290000|2022-02-10 09:28:10|11491.97|11491.97|11491.97|11491.97|11491.97|11491.97|11491.97|11491.97|0
1644485300000|2022-02-10 09:28:20|11491.71|11491.71|11491.71|11491.71|11491.71|11491.71|11491.71|11491.71|0
1644485310000|2022-02-10 09:28:30|11491.95|11491.95|11491.95|11491.95|11491.95|11491.95|11491.95|11491.95|0
1644485320000|2022-02-10 09:28:40|11492.38|11492.38|11492.45|11492.45|11492.45|11492.45|11492.38|11492.38|0
1644485330000|2022-02-10 09:28:50|11492.69|11492.69|11492.69|11492.69|11492.69|11492.69|11492.69|11492.69|0
1644485340000|2022-02-10 09:29:00|11492.64|11492.64|11492.76|11492.76|11492.76|11492.76|11492.64|11492.64|0
1644485350000|2022-02-10 09:29:10|11493.16|11493.16|11493|11493|11493.16|11493.16|11493|11493|0
1644485360000|2022-02-10 09:29:20|11492.76|11492.76|11492.76|11492.76|11492.76|11492.76|11492.76|11492.76|0
1644485370000|2022-02-10 09:29:30|11492.55|11492.55|11492.3|11492.3|11492.55|11492.55|11492.3|11492.3|0
1644485380000|2022-02-10 09:29:40|11491.87|11491.87|11491.87|11491.87|11491.87|11491.87|11491.87|11491.87|0
1644485390000|2022-02-10 09:29:50|11491.08|11491.08|11491.08|11491.08|11491.08|11491.08|11491.08|11491.08|0
1644485400000|2022-02-10 09:30:00|11490.87|11490.87|11490.87|11490.87|11490.87|11490.87|11490.87|11490.87|0
1644485410000|2022-02-10 09:30:10|11492.05|11492.05|11492.05|11492.05|11492.05|11492.05|11492.05|11492.05|0
1644485420000|2022-02-10 09:30:20|11493.24|11493.24|11493.24|11493.24|11493.24|11493.24|11493.24|11493.24|0
1644485460000|2022-02-10 09:31:00|11493.07|11493.07|11492.91|11492.91|11493.07|11493.07|11492.91|11492.91|0
1644485470000|2022-02-10 09:31:10|11492.74|11492.74|11492.91|11492.91|11492.91|11492.91|11492.74|11492.74|0
1644485490000|2022-02-10 09:31:30|11492.69|11492.69|11491.37|11491.37|11492.69|11492.69|11491.37|11491.37|0
1644485500000|2022-02-10 09:31:40|11491.16|11491.16|11491.16|11491.16|11491.16|11491.16|11491.16|11491.16|0
1644485530000|2022-02-10 09:32:10|11491.28|11491.28|11491.28|11491.28|11491.28|11491.28|11491.28|11491.28|0
1644485600000|2022-02-10 09:33:20|11491.41|11491.41|11490.43|11490.43|11491.41|11491.41|11490.43|11490.43|0
1644485610000|2022-02-10 09:33:30|11490.08|11490.08|11489.84|11489.84|11490.08|11490.08|11489.68|11489.68|0
1644485620000|2022-02-10 09:33:40|11490.05|11490.05|11490.05|11490.05|11490.05|11490.05|11490.05|11490.05|0
1644485630000|2022-02-10 09:33:50|11490.07|11490.07|11490.84|11490.84|11490.84|11490.84|11488.88|11488.88|0
1644485650000|2022-02-10 09:34:10|11490.92|11490.92|11490.84|11490.84|11490.92|11490.92|11490.84|11490.84|0
1644485660000|2022-02-10 09:34:20|11490.99|11490.99|11490.99|11490.99|11490.99|11490.99|11490.99|11490.99|0
1644485670000|2022-02-10 09:34:30|11490.81|11490.81|11490.63|11490.63|11490.81|11490.81|11490.63|11490.63|0
1644485690000|2022-02-10 09:34:50|11489.44|11489.44|11489.44|11489.44|11489.44|11489.44|11489.44|11489.44|0
1644485700000|2022-02-10 09:35:00|11489.26|11489.26|11487.19|11487.19|11489.26|11489.26|11487.19|11487.19|0
1644485710000|2022-02-10 09:35:10|11487.53|11487.53|11487.13|11487.13|11487.53|11487.53|11486.96|11486.96|0
1644485720000|2022-02-10 09:35:20|11487|11487|11487|11487|11487|11487|11486.83|11486.83|0
1644485760000|2022-02-10 09:36:00|11487.02|11487.02|11487.11|11487.11|11487.11|11487.11|11487.02|11487.02|0
1644485770000|2022-02-10 09:36:10|11487.06|11487.06|11487.01|11487.01|11487.06|11487.06|11487.01|11487.01|0
1644485800000|2022-02-10 09:36:40|11486.8|11486.8|11486.84|11486.84|11486.84|11486.84|11486.8|11486.8|0
1644485830000|2022-02-10 09:37:10|11487.63|11487.63|11487.63|11487.63|11487.63|11487.63|11487.63|11487.63|0
1644485890000|2022-02-10 09:38:10|11487.4|11487.4|11487.55|11487.55|11487.55|11487.55|11487.4|11487.4|0
1644485920000|2022-02-10 09:38:40|11487.21|11487.21|11487.21|11487.21|11487.21|11487.21|11487.21|11487.21|0
1644485930000|2022-02-10 09:38:50|11487.6|11487.6|11487.21|11487.21|11487.6|11487.6|11487.21|11487.21|0
1644485940000|2022-02-10 09:39:00|11487.37|11487.37|11487.37|11487.37|11487.37|11487.37|11487.37|11487.37|0
1644485950000|2022-02-10 09:39:10|11487.77|11487.77|11486.45|11486.45|11487.77|11487.77|11486.45|11486.45|0
1644485960000|2022-02-10 09:39:20|11486.05|11486.05|11484.86|11484.86|11486.05|11486.05|11484.86|11484.86|0
1644485970000|2022-02-10 09:39:30|11485.26|11485.26|11484.8|11484.8|11485.26|11485.26|11484.8|11484.8|0
1644485980000|2022-02-10 09:39:40|11484.93|11484.93|11484.93|11484.93|11484.93|11484.93|11484.93|11484.93|0
1644486000000|2022-02-10 09:40:00|11485.9|11485.9|11485.9|11485.9|11485.9|11485.9|11485.9|11485.9|0
1644486010000|2022-02-10 09:40:10|11486.3|11486.3|11486.3|11486.3|11486.3|11486.3|11486.3|11486.3|0
1644486020000|2022-02-10 09:40:20|11486.54|11486.54|11486.14|11486.14|11486.54|11486.54|11486.14|11486.14|0
1644486030000|2022-02-10 09:40:30|11486.61|11486.61|11486.61|11486.61|11486.61|11486.61|11486.61|11486.61|0
1644486040000|2022-02-10 09:40:40|11486.21|11486.21|11486.61|11486.61|11486.61|11486.61|11486.21|11486.21|0
1644486050000|2022-02-10 09:40:50|11486.84|11486.84|11487.24|11487.24|11487.64|11487.64|11486.84|11486.84|0
1644486060000|2022-02-10 09:41:00|11488.22|11488.22|11488.22|11488.22|11488.22|11488.22|11488.22|11488.22|0
1644486070000|2022-02-10 09:41:10|11488.92|11488.92|11488.92|11488.92|11488.92|11488.92|11488.92|11488.92|0
1644486080000|2022-02-10 09:41:20|11489.04|11489.04|11488.61|11488.61|11489.04|11489.04|11488.61|11488.61|0
1644486100000|2022-02-10 09:41:40|11488.85|11488.85|11488.85|11488.85|11488.85|11488.85|11488.85|11488.85|0
1644486120000|2022-02-10 09:42:00|11488.97|11488.97|11488.97|11488.97|11488.97|11488.97|11488.97|11488.97|0
1644486130000|2022-02-10 09:42:10|11490.7|11490.7|11490.7|11490.7|11490.7|11490.7|11490.7|11490.7|0
1644486140000|2022-02-10 09:42:20|11491.68|11491.68|11490.7|11490.7|11491.68|11491.68|11490.7|11490.7|0
1644486150000|2022-02-10 09:42:30|11490.58|11490.58|11490.58|11490.58|11490.58|11490.58|11490.58|11490.58|0
1644486160000|2022-02-10 09:42:40|11490.37|11490.37|11490.13|11490.13|11490.37|11490.37|11490.13|11490.13|0
1644486170000|2022-02-10 09:42:50|11489.15|11489.15|11489.49|11489.49|11489.49|11489.49|11489.15|11489.15|0
1644486180000|2022-02-10 09:43:00|11489.26|11489.26|11489.26|11489.26|11489.26|11489.26|11489.26|11489.26|0
1644486190000|2022-02-10 09:43:10|11490.44|11490.44|11490.1|11490.1|11490.44|11490.44|11490.1|11490.1|0
1644486200000|2022-02-10 09:43:20|11489.98|11489.98|11489.98|11489.98|11489.98|11489.98|11489.98|11489.98|0
1644486210000|2022-02-10 09:43:30|11490.06|11490.06|11490.19|11490.19|11490.19|11490.19|11489.8|11489.8|0
1644486220000|2022-02-10 09:43:40|11489.21|11489.21|11487.7|11487.7|11489.21|11489.21|11487.7|11487.7|0
1644486240000|2022-02-10 09:44:00|11488.68|11488.68|11488.68|11488.68|11488.68|11488.68|11488.68|11488.68|0
1644486270000|2022-02-10 09:44:30|11488.6|11488.6|11489.47|11489.47|11489.47|11489.47|11488.6|11488.6|0
1644486280000|2022-02-10 09:44:40|11488.96|11488.96|11487|11487|11488.96|11488.96|11487|11487|0
1644486290000|2022-02-10 09:44:50|11486.66|11486.66|11486.66|11486.66|11486.66|11486.66|11486.66|11486.66|0
1644486320000|2022-02-10 09:45:20|11487.02|11487.02|11487.02|11487.02|11487.02|11487.02|11487.02|11487.02|0
1644486340000|2022-02-10 09:45:40|11486.04|11486.04|11487.14|11487.14|11487.26|11487.26|11486.04|11486.04|0
1644486360000|2022-02-10 09:46:00|11487.6|11487.6|11489.56|11489.56|11489.56|11489.56|11487.6|11487.6|0
1644486380000|2022-02-10 09:46:20|11489.9|11489.9|11490.3|11490.3|11490.3|11490.3|11489.9|11489.9|0
1644486390000|2022-02-10 09:46:30|11490.7|11490.7|11494.04|11494.04|11494.04|11494.04|11490.7|11490.7|0
1644486410000|2022-02-10 09:46:50|11493.19|11493.19|11493.4|11493.4|11493.4|11493.4|11493.19|11493.19|0
1644486450000|2022-02-10 09:47:30|11493|11493|11488.48|11488.48|11493|11493|11488.48|11488.48|0
1644486460000|2022-02-10 09:47:40|11488.88|11488.88|11489.28|11489.28|11489.28|11489.28|11488.88|11488.88|0
1644486470000|2022-02-10 09:47:50|11489.78|11489.78|11490.76|11490.76|11490.76|11490.76|11489.78|11489.78|0
1644486480000|2022-02-10 09:48:00|11490.36|11490.36|11490.36|11490.36|11490.36|11490.36|11490.36|11490.36|0
1644486490000|2022-02-10 09:48:10|11491.34|11491.34|11492.53|11492.53|11492.53|11492.53|11491.34|11491.34|0
1644486500000|2022-02-10 09:48:20|11494.49|11494.49|11494.49|11494.49|11494.49|11494.49|11494.49|11494.49|0
1644486510000|2022-02-10 09:48:30|11494.88|11494.88|11494.88|11494.88|11494.88|11494.88|11494.88|11494.88|0
1644486530000|2022-02-10 09:48:50|11494.09|11494.09|11494.09|11494.09|11494.09|11494.09|11494.09|11494.09|0
1644486540000|2022-02-10 09:49:00|11493.69|11493.69|11493.58|11493.58|11493.69|11493.69|11493.58|11493.58|0
1644486550000|2022-02-10 09:49:10|11493.23|11493.23|11493.23|11493.23|11493.23|11493.23|11493.23|11493.23|0
1644486560000|2022-02-10 09:49:20|11493.11|11493.11|11493.04|11493.04|11493.11|11493.11|11493.04|11493.04|0
1644486610000|2022-02-10 09:50:10|11493.38|11493.38|11492.96|11492.96|11493.38|11493.38|11492.96|11492.96|0
1644486620000|2022-02-10 09:50:20|11493.38|11493.38|11494.57|11494.57|11494.57|11494.57|11493.38|11493.38|0
1644486630000|2022-02-10 09:50:30|11494.97|11494.97|11494.94|11494.94|11495.44|11495.44|11494.94|11494.94|0
1644486650000|2022-02-10 09:50:50|11495.34|11495.34|11495.34|11495.34|11495.34|11495.34|11494.94|11494.94|0
1644486660000|2022-02-10 09:51:00|11494.55|11494.55|11498.93|11498.93|11498.93|11498.93|11494.55|11494.55|0
1644486670000|2022-02-10 09:51:10|11499.43|11499.43|11499.6|11499.6|11499.6|11499.6|11499.43|11499.43|0
1644486700000|2022-02-10 09:51:40|11499.75|11499.75|11499.87|11499.87|11499.87|11499.87|11499.63|11499.63|0
1644486710000|2022-02-10 09:51:50|11499.99|11499.99|11499.99|11499.99|11499.99|11499.99|11499.99|11499.99|0
1644486720000|2022-02-10 09:52:00|11500.11|11500.11|11500.11|11500.11|11500.11|11500.11|11500.11|11500.11|0
1644486740000|2022-02-10 09:52:20|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|11499.29|11499.29|0
1644486770000|2022-02-10 09:52:50|11501.45|11501.45|11505.8|11505.8|11505.8|11505.8|11501.45|11501.45|0
1644486780000|2022-02-10 09:53:00|11505.11|11505.11|11505.31|11505.31|11505.31|11505.31|11505.11|11505.11|0
1644486790000|2022-02-10 09:53:10|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|0
1644486800000|2022-02-10 09:53:20|11506.73|11506.73|11506.73|11506.73|11506.73|11506.73|11506.73|11506.73|0
1644486820000|2022-02-10 09:53:40|11507.26|11507.26|11507.52|11507.52|11507.52|11507.52|11507.26|11507.26|0
1644486830000|2022-02-10 09:53:50|11511.49|11511.49|11511.49|11511.49|11511.49|11511.49|11511.49|11511.49|0
1644486840000|2022-02-10 09:54:00|11511.99|11511.99|11515.32|11515.32|11515.32|11515.32|11511.99|11511.99|0
1644486860000|2022-02-10 09:54:20|11515.44|11515.44|11515.67|11515.67|11515.67|11515.67|11515.44|11515.44|0
1644486890000|2022-02-10 09:54:50|11516.86|11516.86|11516.86|11516.86|11516.86|11516.86|11516.86|11516.86|0
1644486900000|2022-02-10 09:55:00|11517.84|11517.84|11517.84|11517.84|11517.84|11517.84|11517.84|11517.84|0
1644486910000|2022-02-10 09:55:10|11518.24|11518.24|11518.24|11518.24|11518.24|11518.24|11518.24|11518.24|0
1644486920000|2022-02-10 09:55:20|11517.84|11517.84|11520.95|11520.95|11520.95|11520.95|11517.84|11517.84|0
1644486930000|2022-02-10 09:55:30|11520.75|11520.75|11520.75|11520.75|11520.75|11520.75|11520.75|11520.75|0
1644486940000|2022-02-10 09:55:40|11521.44|11521.44|11521.44|11521.44|11521.44|11521.44|11521.44|11521.44|0
1644486960000|2022-02-10 09:56:00|11521.56|11521.56|11522.17|11522.17|11522.17|11522.17|11521.56|11521.56|0
1644486980000|2022-02-10 09:56:20|11524.54|11524.54|11524.67|11524.67|11524.67|11524.67|11524.54|11524.54|0
1644486990000|2022-02-10 09:56:30|11525.08|11525.08|11524.89|11524.89|11525.08|11525.08|11524.89|11524.89|0
1644487000000|2022-02-10 09:56:40|11525.87|11525.87|11528.16|11528.16|11528.16|11528.16|11525.87|11525.87|0
1644487030000|2022-02-10 09:57:10|11524.33|11524.33|11523.54|11523.54|11524.33|11524.33|11523.54|11523.54|0
1644487040000|2022-02-10 09:57:20|11522.35|11522.35|11522.35|11522.35|11522.35|11522.35|11522.35|11522.35|0
1644487060000|2022-02-10 09:57:40|11522.76|11522.76|11522.76|11522.76|11522.76|11522.76|11522.76|11522.76|0
1644487070000|2022-02-10 09:57:50|11522.56|11522.56|11522.96|11522.96|11522.96|11522.96|11522.56|11522.56|0
1644487090000|2022-02-10 09:58:10|11523.03|11523.03|11524.81|11524.81|11524.81|11524.81|11523.03|11523.03|0
1644487100000|2022-02-10 09:58:20|11526|11526|11527.23|11527.23|11527.23|11527.23|11526|11526|0
1644487110000|2022-02-10 09:58:30|11527.36|11527.36|11528.46|11528.46|11528.46|11528.46|11527.36|11527.36|0
1644487120000|2022-02-10 09:58:40|11528.22|11528.22|11528.22|11528.22|11528.22|11528.22|11528.22|11528.22|0
1644487130000|2022-02-10 09:58:50|11528.48|11528.48|11528.72|11528.72|11528.72|11528.72|11528.48|11528.48|0
1644487140000|2022-02-10 09:59:00|11528.9|11528.9|11528.9|11528.9|11528.9|11528.9|11528.9|11528.9|0
1644487160000|2022-02-10 09:59:20|11529.24|11529.24|11529.24|11529.24|11529.24|11529.24|11529.24|11529.24|0
1644487170000|2022-02-10 09:59:30|11528.06|11528.06|11527.14|11527.14|11528.06|11528.06|11526.87|11526.87|0
1644487180000|2022-02-10 09:59:40|11527.3|11527.3|11527.3|11527.3|11527.3|11527.3|11527.3|11527.3|0
1644487190000|2022-02-10 09:59:50|11527.07|11527.07|11523.99|11523.99|11527.07|11527.07|11523.99|11523.99|0
1644487200000|2022-02-10 10:00:00|11523.87|11523.87|11524.16|11524.16|11524.16|11524.16|11523.76|11523.76|0
1644487210000|2022-02-10 10:00:10|11523.36|11523.36|11523.5|11523.5|11523.5|11523.5|11523.13|11523.13|0
1644487220000|2022-02-10 10:00:20|11523.24|11523.24|11523.24|11523.24|11523.24|11523.24|11523.24|11523.24|0
1644487230000|2022-02-10 10:00:30|11522.61|11522.61|11522.61|11522.61|11522.61|11522.61|11522.61|11522.61|0
1644487240000|2022-02-10 10:00:40|11522.45|11522.45|11522.45|11522.45|11522.45|11522.45|11522.45|11522.45|0
1644487250000|2022-02-10 10:00:50|11522.49|11522.49|11522.37|11522.37|11522.49|11522.49|11522.37|11522.37|0
1644487270000|2022-02-10 10:01:10|11523.17|11523.17|11523.17|11523.17|11523.17|11523.17|11522.77|11522.77|0
1644487280000|2022-02-10 10:01:20|11524.08|11524.08|11525.49|11525.49|11525.49|11525.49|11524.08|11524.08|0
1644487290000|2022-02-10 10:01:30|11524.51|11524.51|11518.09|11518.09|11524.51|11524.51|11518.09|11518.09|0
1644487320000|2022-02-10 10:02:00|11517.89|11517.89|11519.07|11519.07|11519.07|11519.07|11517.89|11517.89|0
1644487370000|2022-02-10 10:02:50|11517.89|11517.89|11516.32|11516.32|11517.89|11517.89|11516.32|11516.32|0
1644487390000|2022-02-10 10:03:10|11515.82|11515.82|11515.59|11515.59|11515.82|11515.82|11515.59|11515.59|0
1644487430000|2022-02-10 10:03:50|11515.47|11515.47|11513.58|11513.58|11515.47|11515.47|11513.58|11513.58|0
1644487440000|2022-02-10 10:04:00|11513.82|11513.82|11513.82|11513.82|11513.82|11513.82|11513.82|11513.82|0
1644487450000|2022-02-10 10:04:10|11513.64|11513.64|11513.64|11513.64|11513.64|11513.64|11513.64|11513.64|0
1644487460000|2022-02-10 10:04:20|11514.82|11514.82|11513.64|11513.64|11514.82|11514.82|11513.64|11513.64|0
1644487470000|2022-02-10 10:04:30|11511.68|11511.68|11511.11|11511.11|11511.68|11511.68|11511.11|11511.11|0
1644487480000|2022-02-10 10:04:40|11511.19|11511.19|11511.19|11511.19|11511.19|11511.19|11511.19|11511.19|0
1644487490000|2022-02-10 10:04:50|11511.07|11511.07|11510.95|11510.95|11511.07|11511.07|11510.95|11510.95|0
1644487500000|2022-02-10 10:05:00|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|0
1644487510000|2022-02-10 10:05:10|11511.3|11511.3|11511.85|11511.85|11511.85|11511.85|11511.3|11511.3|0
1644487540000|2022-02-10 10:05:40|11511.87|11511.87|11511.46|11511.46|11511.87|11511.87|11511.46|11511.46|0
1644487550000|2022-02-10 10:05:50|11512.44|11512.44|11514.74|11514.74|11514.74|11514.74|11512.44|11512.44|0
1644487560000|2022-02-10 10:06:00|11514.95|11514.95|11515.21|11515.21|11515.21|11515.21|11514.95|11514.95|0
1644487570000|2022-02-10 10:06:10|11515.42|11515.42|11515.4|11515.4|11515.42|11515.42|11515.4|11515.4|0
1644487580000|2022-02-10 10:06:20|11514.42|11514.42|11514.42|11514.42|11514.42|11514.42|11514.42|11514.42|0
1644487600000|2022-02-10 10:06:40|11514.95|11514.95|11514.95|11514.95|11514.95|11514.95|11514.95|11514.95|0
1644487630000|2022-02-10 10:07:10|11514.6|11514.6|11514.25|11514.25|11514.6|11514.6|11514.25|11514.25|0
1644487640000|2022-02-10 10:07:20|11513.27|11513.27|11512.61|11512.61|11513.27|11513.27|11512.48|11512.48|0
1644487650000|2022-02-10 10:07:30|11512.78|11512.78|11512.78|11512.78|11512.78|11512.78|11512.78|11512.78|0
1644487690000|2022-02-10 10:08:10|11512.31|11512.31|11512.31|11512.31|11512.31|11512.31|11512.31|11512.31|0
1644487700000|2022-02-10 10:08:20|11512.07|11512.07|11512.19|11512.19|11512.19|11512.19|11512.07|11512.07|0
1644487710000|2022-02-10 10:08:30|11511.93|11511.93|11511.93|11511.93|11511.93|11511.93|11511.93|11511.93|0
1644487720000|2022-02-10 10:08:40|11511.59|11511.59|11513.12|11513.12|11513.12|11513.12|11511.59|11511.59|0
1644487730000|2022-02-10 10:08:50|11513.46|11513.46|11513.22|11513.22|11513.46|11513.46|11513.22|11513.22|0
1644487740000|2022-02-10 10:09:00|11512.88|11512.88|11512.88|11512.88|11512.88|11512.88|11512.88|11512.88|0
1644487780000|2022-02-10 10:09:40|11513|11513|11513.41|11513.41|11513.41|11513.41|11513|11513|0
1644487790000|2022-02-10 10:09:50|11513.82|11513.82|11513.82|11513.82|11513.82|11513.82|11513.82|11513.82|0
1644487820000|2022-02-10 10:10:20|11512.63|11512.63|11513.14|11513.14|11513.14|11513.14|11512.63|11512.63|0
1644487860000|2022-02-10 10:11:00|11515.1|11515.1|11515.1|11515.1|11515.1|11515.1|11515.1|11515.1|0
1644487870000|2022-02-10 10:11:10|11514.76|11514.76|11514.76|11514.76|11514.76|11514.76|11514.76|11514.76|0
1644487880000|2022-02-10 10:11:20|11514.65|11514.65|11514.76|11514.76|11514.76|11514.76|11514.65|11514.65|0
1644487920000|2022-02-10 10:12:00|11514.69|11514.69|11514.57|11514.57|11514.69|11514.69|11514.49|11514.49|0
1644487930000|2022-02-10 10:12:10|11514.64|11514.64|11514.64|11514.64|11514.64|11514.64|11514.64|11514.64|0
1644487940000|2022-02-10 10:12:20|11514.8|11514.8|11514.8|11514.8|11514.8|11514.8|11514.8|11514.8|0
1644487950000|2022-02-10 10:12:30|11513.62|11513.62|11507.64|11507.64|11513.62|11513.62|11507.64|11507.64|0
1644487960000|2022-02-10 10:12:40|11508.62|11508.62|11508.62|11508.62|11508.62|11508.62|11508.62|11508.62|0
1644487970000|2022-02-10 10:12:50|11509.02|11509.02|11509.02|11509.02|11509.02|11509.02|11509.02|11509.02|0
1644487980000|2022-02-10 10:13:00|11509.07|11509.07|11508.95|11508.95|11509.07|11509.07|11508.95|11508.95|0
1644488010000|2022-02-10 10:13:30|11509.07|11509.07|11509.07|11509.07|11509.07|11509.07|11509.07|11509.07|0
1644488020000|2022-02-10 10:13:40|11509.33|11509.33|11509.57|11509.57|11509.57|11509.57|11509.33|11509.33|0
1644488030000|2022-02-10 10:13:50|11509.62|11509.62|11509.62|11509.62|11509.62|11509.62|11509.62|11509.62|0
1644488040000|2022-02-10 10:14:00|11510.02|11510.02|11510.02|11510.02|11510.02|11510.02|11510.02|11510.02|0
1644488080000|2022-02-10 10:14:40|11510.14|11510.14|11510.14|11510.14|11510.14|11510.14|11510.14|11510.14|0
1644488090000|2022-02-10 10:14:50|11509.94|11509.94|11509.94|11509.94|11509.94|11509.94|11509.94|11509.94|0
1644488100000|2022-02-10 10:15:00|11510.1|11510.1|11510.1|11510.1|11510.1|11510.1|11510.1|11510.1|0
1644488110000|2022-02-10 10:15:10|11510.2|11510.2|11510.07|11510.07|11510.2|11510.2|11510.07|11510.07|0
1644488120000|2022-02-10 10:15:20|11511.26|11511.26|11511.26|11511.26|11511.26|11511.26|11511.26|11511.26|0
1644488150000|2022-02-10 10:15:50|11511.49|11511.49|11516.18|11516.18|11516.18|11516.18|11511.49|11511.49|0
1644488170000|2022-02-10 10:16:10|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|0
1644488180000|2022-02-10 10:16:20|11516.39|11516.39|11516.97|11516.97|11516.97|11516.97|11516.34|11516.34|0
1644488190000|2022-02-10 10:16:30|11516.67|11516.67|11516.87|11516.87|11516.87|11516.87|11515.69|11515.69|0
1644488230000|2022-02-10 10:17:10|11517.85|11517.85|11519.75|11519.75|11519.75|11519.75|11517.85|11517.85|0
1644488260000|2022-02-10 10:17:40|11519.59|11519.59|11518.67|11518.67|11519.59|11519.59|11518.67|11518.67|0
1644488270000|2022-02-10 10:17:50|11517.49|11517.49|11517.49|11517.49|11517.49|11517.49|11517.49|11517.49|0
1644488280000|2022-02-10 10:18:00|11516.69|11516.69|11515.91|11515.91|11516.69|11516.69|11515.91|11515.91|0
1644488310000|2022-02-10 10:18:30|11515.8|11515.8|11515.8|11515.8|11515.8|11515.8|11515.8|11515.8|0
1644488320000|2022-02-10 10:18:40|11515.89|11515.89|11515.89|11515.89|11515.89|11515.89|11515.89|11515.89|0
1644488340000|2022-02-10 10:19:00|11516.24|11516.24|11516.24|11516.24|11516.24|11516.24|11516.24|11516.24|0
1644488350000|2022-02-10 10:19:10|11516|11516|11516.12|11516.12|11516.12|11516.12|11516|11516|0
1644488360000|2022-02-10 10:19:20|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|0
1644488380000|2022-02-10 10:19:40|11516.66|11516.66|11515.25|11515.25|11516.66|11516.66|11515.25|11515.25|0
1644488390000|2022-02-10 10:19:50|11515.65|11515.65|11515.65|11515.65|11515.65|11515.65|11515.65|11515.65|0
1644488400000|2022-02-10 10:20:00|11515.25|11515.25|11515.65|11515.65|11515.65|11515.65|11515.25|11515.25|0
1644488410000|2022-02-10 10:20:10|11516.04|11516.04|11516.04|11516.04|11516.04|11516.04|11516.04|11516.04|0
1644488430000|2022-02-10 10:20:30|11518|11518|11518|11518|11518|11518|11518|11518|0
1644488450000|2022-02-10 10:20:50|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|0
1644488460000|2022-02-10 10:21:00|11518.37|11518.37|11518.37|11518.37|11518.37|11518.37|11518.37|11518.37|0
1644488490000|2022-02-10 10:21:30|11518.17|11518.17|11518.37|11518.37|11518.37|11518.37|11518.17|11518.17|0
1644488520000|2022-02-10 10:22:00|11521.93|11521.93|11521.93|11521.93|11521.93|11521.93|11521.93|11521.93|0
1644488530000|2022-02-10 10:22:10|11522.01|11522.01|11522.01|11522.01|11522.01|11522.01|11522.01|11522.01|0
1644488540000|2022-02-10 10:22:20|11522.99|11522.99|11522.99|11522.99|11522.99|11522.99|11522.99|11522.99|0
1644488550000|2022-02-10 10:22:30|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|0
1644488560000|2022-02-10 10:22:40|11523.99|11523.99|11523.99|11523.99|11523.99|11523.99|11523.99|11523.99|0
1644488590000|2022-02-10 10:23:10|11523.92|11523.92|11523.84|11523.84|11523.92|11523.92|11523.84|11523.84|0
1644488600000|2022-02-10 10:23:20|11523.63|11523.63|11523.63|11523.63|11523.63|11523.63|11523.63|11523.63|0
1644488630000|2022-02-10 10:23:50|11523.89|11523.89|11523.89|11523.89|11523.89|11523.89|11523.89|11523.89|0
1644488640000|2022-02-10 10:24:00|11524.1|11524.1|11524.1|11524.1|11524.1|11524.1|11524.1|11524.1|0
1644488690000|2022-02-10 10:24:50|11523.9|11523.9|11523.9|11523.9|11523.9|11523.9|11523.9|11523.9|0
1644488730000|2022-02-10 10:25:30|11524.59|11524.59|11528.49|11528.49|11528.49|11528.49|11524.59|11524.59|0
1644488740000|2022-02-10 10:25:40|11529.47|11529.47|11529.47|11529.47|11529.47|11529.47|11529.47|11529.47|0
1644488760000|2022-02-10 10:26:00|11530.65|11530.65|11529.67|11529.67|11530.65|11530.65|11529.67|11529.67|0
1644488770000|2022-02-10 10:26:10|11528.69|11528.69|11527.46|11527.46|11528.69|11528.69|11527.46|11527.46|0
1644488780000|2022-02-10 10:26:20|11526.27|11526.27|11526.27|11526.27|11526.27|11526.27|11526.27|11526.27|0
1644488800000|2022-02-10 10:26:40|11527.25|11527.25|11527.25|11527.25|11527.25|11527.25|11527.25|11527.25|0
1644488820000|2022-02-10 10:27:00|11528.23|11528.23|11528.23|11528.23|11528.23|11528.23|11528.23|11528.23|0
1644488840000|2022-02-10 10:27:20|11528.65|11528.65|11528.65|11528.65|11528.65|11528.65|11528.65|11528.65|0
1644488850000|2022-02-10 10:27:30|11528.86|11528.86|11529.56|11529.56|11529.56|11529.56|11528.86|11528.86|0
1644488860000|2022-02-10 10:27:40|11529.34|11529.34|11529.55|11529.55|11529.55|11529.55|11529.34|11529.34|0
1644488880000|2022-02-10 10:28:00|11529.78|11529.78|11529.78|11529.78|11529.78|11529.78|11529.78|11529.78|0
1644488920000|2022-02-10 10:28:40|11530.29|11530.29|11531.79|11531.79|11531.79|11531.79|11530.29|11530.29|0
1644488940000|2022-02-10 10:29:00|11532.77|11532.77|11535.14|11535.14|11535.14|11535.14|11532.77|11532.77|0
1644488980000|2022-02-10 10:29:40|11534.93|11534.93|11535.9|11535.9|11535.9|11535.9|11534.71|11534.71|0
1644489000000|2022-02-10 10:30:00|11536.25|11536.25|11535.9|11535.9|11536.25|11536.25|11535.9|11535.9|0
1644489040000|2022-02-10 10:30:40|11535.69|11535.69|11536.27|11536.27|11536.67|11536.67|11535.69|11535.69|0
1644489050000|2022-02-10 10:30:50|11535.87|11535.87|11537.85|11537.85|11537.85|11537.85|11535.08|11535.08|0
1644489060000|2022-02-10 10:31:00|11538.02|11538.02|11538.36|11538.36|11538.36|11538.36|11538.02|11538.02|0
1644489070000|2022-02-10 10:31:10|11537.96|11537.96|11537.96|11537.96|11537.96|11537.96|11537.96|11537.96|0
1644489080000|2022-02-10 10:31:20|11538.12|11538.12|11538.12|11538.12|11538.12|11538.12|11538.12|11538.12|0
1644489100000|2022-02-10 10:31:40|11538.07|11538.07|11537.92|11537.92|11538.07|11538.07|11537.92|11537.92|0
1644489110000|2022-02-10 10:31:50|11537.72|11537.72|11536.29|11536.29|11538.79|11538.79|11535.89|11535.89|0
1644489120000|2022-02-10 10:32:00|11536.09|11536.09|11536.29|11536.29|11536.29|11536.29|11536.09|11536.09|0
1644489130000|2022-02-10 10:32:10|11535.89|11535.89|11535.89|11535.89|11535.89|11535.89|11535.89|11535.89|0
1644489150000|2022-02-10 10:32:30|11536.23|11536.23|11536.93|11536.93|11536.93|11536.93|11536.23|11536.23|0
1644489170000|2022-02-10 10:32:50|11536.88|11536.88|11536.88|11536.88|11536.88|11536.88|11536.88|11536.88|0
1644489190000|2022-02-10 10:33:10|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|0
1644489200000|2022-02-10 10:33:20|11540.12|11540.12|11540.12|11540.12|11540.12|11540.12|11539.92|11539.92|0
1644489220000|2022-02-10 10:33:40|11539.92|11539.92|11539.92|11539.92|11539.92|11539.92|11539.92|11539.92|0
1644489230000|2022-02-10 10:33:50|11540.9|11540.9|11543.27|11543.27|11543.27|11543.27|11540.9|11540.9|0
1644489240000|2022-02-10 10:34:00|11543.47|11543.47|11543.27|11543.27|11543.47|11543.47|11543.27|11543.27|0
1644489250000|2022-02-10 10:34:10|11543.47|11543.47|11543.47|11543.47|11543.47|11543.47|11543.47|11543.47|0
1644489260000|2022-02-10 10:34:20|11543.87|11543.87|11543.87|11543.87|11543.87|11543.87|11543.87|11543.87|0
1644489270000|2022-02-10 10:34:30|11544.27|11544.27|11543.16|11543.16|11544.77|11544.77|11542.81|11542.81|0
1644489280000|2022-02-10 10:34:40|11542.76|11542.76|11542.6|11542.6|11542.76|11542.76|11542.6|11542.6|0
1644489300000|2022-02-10 10:35:00|11542.25|11542.25|11543.23|11543.23|11543.23|11543.23|11542.25|11542.25|0
1644489320000|2022-02-10 10:35:20|11544.21|11544.21|11543.8|11543.8|11544.21|11544.21|11543.8|11543.8|0
1644489340000|2022-02-10 10:35:40|11543.56|11543.56|11543.8|11543.8|11543.8|11543.8|11543.56|11543.56|0
1644489350000|2022-02-10 10:35:50|11544|11544|11544.52|11544.52|11544.69|11544.69|11543.71|11543.71|0
1644489360000|2022-02-10 10:36:00|11545.53|11545.53|11547.5|11547.5|11547.5|11547.5|11545.53|11545.53|0
1644489380000|2022-02-10 10:36:20|11547.71|11547.71|11547.71|11547.71|11547.71|11547.71|11547.71|11547.71|0
1644489390000|2022-02-10 10:36:30|11548.05|11548.05|11548.05|11548.05|11548.05|11548.05|11548.05|11548.05|0
1644489400000|2022-02-10 10:36:40|11549.03|11549.03|11551.2|11551.2|11551.2|11551.2|11549.03|11549.03|0
1644489410000|2022-02-10 10:36:50|11551.35|11551.35|11551.46|11551.46|11551.46|11551.46|11550.95|11550.95|0
1644489420000|2022-02-10 10:37:00|11551.85|11551.85|11551.85|11551.85|11551.85|11551.85|11551.85|11551.85|0
1644489430000|2022-02-10 10:37:10|11551.46|11551.46|11551.85|11551.85|11551.85|11551.85|11551.46|11551.46|0
1644489440000|2022-02-10 10:37:20|11551.8|11551.8|11552.23|11552.23|11552.23|11552.23|11551.8|11551.8|0
1644489450000|2022-02-10 10:37:30|11552.65|11552.65|11551.85|11551.85|11552.65|11552.65|11551.85|11551.85|0
1644489460000|2022-02-10 10:37:40|11550.87|11550.87|11550.68|11550.68|11550.87|11550.87|11549.49|11549.49|0
1644489520000|2022-02-10 10:38:40|11551.66|11551.66|11551.66|11551.66|11551.66|11551.66|11551.66|11551.66|0
1644489530000|2022-02-10 10:38:50|11551.03|11551.03|11550.8|11550.8|11551.03|11551.03|11550.68|11550.68|0
1644489540000|2022-02-10 10:39:00|11550.68|11550.68|11550.68|11550.68|11550.68|11550.68|11550.68|11550.68|0
1644489550000|2022-02-10 10:39:10|11550.48|11550.48|11550.48|11550.48|11550.48|11550.48|11550.48|11550.48|0
1644489570000|2022-02-10 10:39:30|11550.33|11550.33|11549.82|11549.82|11550.33|11550.33|11549.82|11549.82|0
1644489600000|2022-02-10 10:40:00|11549.57|11549.57|11548.38|11548.38|11549.57|11549.57|11548.38|11548.38|0
1644489610000|2022-02-10 10:40:10|11547.98|11547.98|11543.97|11543.97|11547.98|11547.98|11543.97|11543.97|0
1644489620000|2022-02-10 10:40:20|11544.95|11544.95|11544.95|11544.95|11544.95|11544.95|11543.76|11543.76|0
1644489630000|2022-02-10 10:40:30|11545.34|11545.34|11545.34|11545.34|11545.34|11545.34|11545.34|11545.34|0
1644489640000|2022-02-10 10:40:40|11545.6|11545.6|11545.6|11545.6|11545.6|11545.6|11545.6|11545.6|0
1644489660000|2022-02-10 10:41:00|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|0
1644489670000|2022-02-10 10:41:10|11545.46|11545.46|11547.72|11547.72|11547.72|11547.72|11545.46|11545.46|0
1644489680000|2022-02-10 10:41:20|11547.92|11547.92|11547.92|11547.92|11547.92|11547.92|11547.92|11547.92|0
1644489690000|2022-02-10 10:41:30|11547.52|11547.52|11547.52|11547.52|11547.52|11547.52|11547.52|11547.52|0
1644489700000|2022-02-10 10:41:40|11548.29|11548.29|11549.67|11549.67|11549.67|11549.67|11548.29|11548.29|0
1644489710000|2022-02-10 10:41:50|11549.93|11549.93|11550.07|11550.07|11550.32|11550.32|11549.93|11549.93|0
1644489720000|2022-02-10 10:42:00|11549.88|11549.88|11549.72|11549.72|11549.88|11549.88|11549.72|11549.72|0
1644489730000|2022-02-10 10:42:10|11549.32|11549.32|11549.22|11549.22|11549.32|11549.32|11549.22|11549.22|0
1644489740000|2022-02-10 10:42:20|11549.54|11549.54|11549.54|11549.54|11549.54|11549.54|11549.54|11549.54|0
1644489750000|2022-02-10 10:42:30|11549.22|11549.22|11548.66|11548.66|11549.22|11549.22|11548.66|11548.66|0
1644489760000|2022-02-10 10:42:40|11548.62|11548.62|11547.97|11547.97|11548.62|11548.62|11547.97|11547.97|0
1644489840000|2022-02-10 10:44:00|11547.71|11547.71|11547.71|11547.71|11547.71|11547.71|11547.71|11547.71|0
1644489860000|2022-02-10 10:44:20|11548.9|11548.9|11548.97|11548.97|11548.97|11548.97|11548.9|11548.9|0
1644489880000|2022-02-10 10:44:40|11547.79|11547.79|11546.81|11546.81|11547.79|11547.79|11546.81|11546.81|0
1644489890000|2022-02-10 10:44:50|11547.07|11547.07|11547.07|11547.07|11547.07|11547.07|11547.07|11547.07|0
1644489900000|2022-02-10 10:45:00|11546.9|11546.9|11546.78|11546.78|11546.9|11546.9|11546.78|11546.78|0
1644489910000|2022-02-10 10:45:10|11546.55|11546.55|11547.13|11547.13|11547.13|11547.13|11546.55|11546.55|0
1644489920000|2022-02-10 10:45:20|11547.53|11547.53|11547.53|11547.53|11547.53|11547.53|11547.53|11547.53|0
1644489940000|2022-02-10 10:45:40|11548.71|11548.71|11545.72|11545.72|11548.71|11548.71|11545.72|11545.72|0
1644489950000|2022-02-10 10:45:50|11544.53|11544.53|11544.53|11544.53|11544.53|11544.53|11544.53|11544.53|0
1644489960000|2022-02-10 10:46:00|11544.88|11544.88|11544.67|11544.67|11544.88|11544.88|11544.67|11544.67|0
1644489970000|2022-02-10 10:46:10|11544.46|11544.46|11544.45|11544.45|11544.46|11544.46|11544.12|11544.12|0
1644489990000|2022-02-10 10:46:30|11544.69|11544.69|11544.69|11544.69|11544.69|11544.69|11544.69|11544.69|0
1644490000000|2022-02-10 10:46:40|11545.25|11545.25|11545.25|11545.25|11545.25|11545.25|11545.25|11545.25|0
1644490010000|2022-02-10 10:46:50|11545.64|11545.64|11547.6|11547.6|11547.6|11547.6|11545.64|11545.64|0
1644490020000|2022-02-10 10:47:00|11548.79|11548.79|11548.79|11548.79|11548.79|11548.79|11548.79|11548.79|0
1644490030000|2022-02-10 10:47:10|11548.62|11548.62|11548.62|11548.62|11548.62|11548.62|11548.62|11548.62|0
1644490040000|2022-02-10 10:47:20|11545.69|11545.69|11545.69|11545.69|11545.69|11545.69|11545.69|11545.69|0
1644490050000|2022-02-10 10:47:30|11544.71|11544.71|11545.79|11545.79|11545.79|11545.79|11544.71|11544.71|0
1644490060000|2022-02-10 10:47:40|11545.84|11545.84|11548.35|11548.35|11548.35|11548.35|11545.84|11545.84|0
1644490100000|2022-02-10 10:48:20|11547.84|11547.84|11546.91|11546.91|11548.1|11548.1|11546.91|11546.91|0
1644490110000|2022-02-10 10:48:30|11546.57|11546.57|11545.91|11545.91|11546.62|11546.62|11545.91|11545.91|0
1644490120000|2022-02-10 10:48:40|11545.52|11545.52|11545.52|11545.52|11545.52|11545.52|11545.39|11545.39|0
1644490160000|2022-02-10 10:49:20|11546.7|11546.7|11546.5|11546.5|11546.7|11546.7|11546.5|11546.5|0
1644490170000|2022-02-10 10:49:30|11546.9|11546.9|11546.26|11546.26|11546.9|11546.9|11546.26|11546.26|0
1644490180000|2022-02-10 10:49:40|11545.83|11545.83|11545.83|11545.83|11545.83|11545.83|11545.83|11545.83|0
1644490190000|2022-02-10 10:49:50|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|0
1644490200000|2022-02-10 10:50:00|11545.89|11545.89|11545.89|11545.89|11545.89|11545.89|11545.89|11545.89|0
1644490210000|2022-02-10 10:50:10|11546.1|11546.1|11547.51|11547.51|11547.51|11547.51|11546.1|11546.1|0
1644490220000|2022-02-10 10:50:20|11547.12|11547.12|11547.51|11547.51|11547.51|11547.51|11547.12|11547.12|0
1644490230000|2022-02-10 10:50:30|11547.12|11547.12|11547.12|11547.12|11547.12|11547.12|11547.12|11547.12|0
1644490240000|2022-02-10 10:50:40|11546.99|11546.99|11546.99|11546.99|11546.99|11546.99|11546.99|11546.99|0
1644490260000|2022-02-10 10:51:00|11546.88|11546.88|11546.88|11546.88|11546.88|11546.88|11546.88|11546.88|0
1644490300000|2022-02-10 10:51:40|11546.14|11546.14|11546.14|11546.14|11546.14|11546.14|11546.14|11546.14|0
1644490330000|2022-02-10 10:52:10|11545.93|11545.93|11545.93|11545.93|11545.93|11545.93|11545.93|11545.93|0
1644490350000|2022-02-10 10:52:30|11544.74|11544.74|11544.74|11544.74|11544.74|11544.74|11544.74|11544.74|0
1644490370000|2022-02-10 10:52:50|11544.62|11544.62|11544.62|11544.62|11544.62|11544.62|11544.62|11544.62|0
1644490390000|2022-02-10 10:53:10|11544.47|11544.47|11544.47|11544.47|11544.47|11544.47|11544.47|11544.47|0
1644490410000|2022-02-10 10:53:30|11543.28|11543.28|11543.68|11543.68|11543.68|11543.68|11543.28|11543.28|0
1644490420000|2022-02-10 10:53:40|11543.89|11543.89|11543.89|11543.89|11543.89|11543.89|11543.89|11543.89|0
1644490450000|2022-02-10 10:54:10|11544.29|11544.29|11544.1|11544.1|11544.29|11544.29|11544.1|11544.1|0
1644490460000|2022-02-10 10:54:20|11543.31|11543.31|11543.46|11543.46|11543.46|11543.46|11543.31|11543.31|0
1644490470000|2022-02-10 10:54:30|11544.65|11544.65|11544.65|11544.65|11544.65|11544.65|11544.65|11544.65|0
1644490490000|2022-02-10 10:54:50|11543.67|11543.67|11543.67|11543.67|11543.67|11543.67|11543.67|11543.67|0
1644490530000|2022-02-10 10:55:30|11542.48|11542.48|11542.48|11542.48|11542.48|11542.48|11542.48|11542.48|0
1644490580000|2022-02-10 10:56:20|11542.83|11542.83|11542.83|11542.83|11542.83|11542.83|11542.83|11542.83|0
1644490590000|2022-02-10 10:56:30|11543.81|11543.81|11544.2|11544.2|11544.2|11544.2|11543.81|11543.81|0
1644490600000|2022-02-10 10:56:40|11543.68|11543.68|11543.82|11543.82|11543.82|11543.82|11543.56|11543.56|0
1644490620000|2022-02-10 10:57:00|11543.66|11543.66|11544.01|11544.01|11544.01|11544.01|11543.66|11543.66|0
1644490630000|2022-02-10 10:57:10|11544.14|11544.14|11544.14|11544.14|11544.14|11544.14|11544.14|11544.14|0
1644490660000|2022-02-10 10:57:40|11544.53|11544.53|11544.53|11544.53|11544.53|11544.53|11544.53|11544.53|0
1644490670000|2022-02-10 10:57:50|11545.72|11545.72|11545.72|11545.72|11545.72|11545.72|11545.72|11545.72|0
1644490680000|2022-02-10 10:58:00|11546.7|11546.7|11546.7|11546.7|11546.7|11546.7|11546.7|11546.7|0
1644490690000|2022-02-10 10:58:10|11547.1|11547.1|11546.84|11546.84|11547.1|11547.1|11546.84|11546.84|0
1644490700000|2022-02-10 10:58:20|11547.19|11547.19|11547.19|11547.19|11547.19|11547.19|11547.19|11547.19|0
1644490720000|2022-02-10 10:58:40|11547.26|11547.26|11547.26|11547.26|11547.26|11547.26|11547.26|11547.26|0
1644490730000|2022-02-10 10:58:50|11547.38|11547.38|11547.26|11547.26|11547.38|11547.38|11547.26|11547.26|0
1644490740000|2022-02-10 10:59:00|11546.8|11546.8|11546.79|11546.79|11546.8|11546.8|11546.56|11546.56|0
1644490750000|2022-02-10 10:59:10|11545.81|11545.81|11546.04|11546.04|11546.04|11546.04|11545.81|11545.81|0
1644490770000|2022-02-10 10:59:30|11544.09|11544.09|11544.33|11544.33|11544.33|11544.33|11544.09|11544.09|0
1644490780000|2022-02-10 10:59:40|11544.56|11544.56|11544.56|11544.56|11544.56|11544.56|11544.56|11544.56|0
1644490790000|2022-02-10 10:59:50|11544.31|11544.31|11546.14|11546.14|11546.14|11546.14|11544.31|11544.31|0
1644490810000|2022-02-10 11:00:10|11546.16|11546.16|11545.85|11545.85|11546.22|11546.22|11545.85|11545.85|0
1644490820000|2022-02-10 11:00:20|11547.04|11547.04|11546.77|11546.77|11547.04|11547.04|11546.74|11546.74|0
1644490840000|2022-02-10 11:00:40|11546.47|11546.47|11546.62|11546.62|11546.62|11546.62|11546.47|11546.47|0
1644490860000|2022-02-10 11:01:00|11546.22|11546.22|11545.71|11545.71|11546.22|11546.22|11545.71|11545.71|0
1644490880000|2022-02-10 11:01:20|11545.87|11545.87|11545.87|11545.87|11545.87|11545.87|11545.87|11545.87|0
1644490890000|2022-02-10 11:01:30|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|0
1644490920000|2022-02-10 11:02:00|11545.22|11545.22|11545.37|11545.37|11545.37|11545.37|11545.22|11545.22|0
1644490960000|2022-02-10 11:02:40|11545.11|11545.11|11545.11|11545.11|11545.11|11545.11|11545.11|11545.11|0
1644490970000|2022-02-10 11:02:50|11544.71|11544.71|11544.71|11544.71|11544.71|11544.71|11544.71|11544.71|0
1644490980000|2022-02-10 11:03:00|11544.55|11544.55|11544.95|11544.95|11544.95|11544.95|11544.55|11544.55|0
1644490990000|2022-02-10 11:03:10|11548.09|11548.09|11548.09|11548.09|11549.07|11549.07|11548.09|11548.09|0
1644491000000|2022-02-10 11:03:20|11547.98|11547.98|11547.98|11547.98|11547.98|11547.98|11547.98|11547.98|0
1644491010000|2022-02-10 11:03:30|11548.1|11548.1|11552.75|11552.75|11552.75|11552.75|11548.1|11548.1|0
1644491020000|2022-02-10 11:03:40|11552.6|11552.6|11552.6|11552.6|11552.6|11552.6|11552.6|11552.6|0
1644491040000|2022-02-10 11:04:00|11552.81|11552.81|11552.81|11552.81|11552.81|11552.81|11552.81|11552.81|0
1644491060000|2022-02-10 11:04:20|11553.16|11553.16|11553.16|11553.16|11553.16|11553.16|11553.16|11553.16|0
1644491080000|2022-02-10 11:04:40|11553.04|11553.04|11552.92|11552.92|11553.04|11553.04|11552.92|11552.92|0
1644491100000|2022-02-10 11:05:00|11551.73|11551.73|11551.33|11551.33|11551.73|11551.73|11551.33|11551.33|0
1644491110000|2022-02-10 11:05:10|11552.31|11552.31|11553.11|11553.11|11553.11|11553.11|11552.31|11552.31|0
1644491120000|2022-02-10 11:05:20|11552.99|11552.99|11552.59|11552.59|11552.99|11552.99|11552.59|11552.59|0
1644491140000|2022-02-10 11:05:40|11552.72|11552.72|11552.49|11552.49|11552.72|11552.72|11552.49|11552.49|0
1644491160000|2022-02-10 11:06:00|11552.33|11552.33|11551.64|11551.64|11552.33|11552.33|11551.64|11551.64|0
1644491180000|2022-02-10 11:06:20|11552|11552|11552|11552|11552|11552|11552|11552|0
1644491220000|2022-02-10 11:07:00|11551.89|11551.89|11551.89|11551.89|11551.89|11551.89|11551.89|11551.89|0
1644491230000|2022-02-10 11:07:10|11549.93|11549.93|11548.74|11548.74|11549.93|11549.93|11548.74|11548.74|0
1644491250000|2022-02-10 11:07:30|11548.5|11548.5|11548.5|11548.5|11548.5|11548.5|11548.5|11548.5|0
1644491270000|2022-02-10 11:07:50|11548.24|11548.24|11548.59|11548.59|11548.59|11548.59|11548.24|11548.24|0
1644491280000|2022-02-10 11:08:00|11547.79|11547.79|11548.02|11548.02|11548.19|11548.19|11547.79|11547.79|0
1644491300000|2022-02-10 11:08:20|11547.9|11547.9|11547.99|11547.99|11548.11|11548.11|11547.9|11547.9|0
1644491310000|2022-02-10 11:08:30|11547.87|11547.87|11547.47|11547.47|11547.87|11547.87|11547.47|11547.47|0
1644491340000|2022-02-10 11:09:00|11548.45|11548.45|11548.57|11548.57|11548.57|11548.57|11548.45|11548.45|0
1644491350000|2022-02-10 11:09:10|11548.33|11548.33|11548.33|11548.33|11548.33|11548.33|11548.33|11548.33|0
1644491380000|2022-02-10 11:09:40|11546.37|11546.37|11545.68|11545.68|11546.37|11546.37|11545.68|11545.68|0
1644491390000|2022-02-10 11:09:50|11544.5|11544.5|11545.48|11545.48|11545.48|11545.48|11544.5|11544.5|0
1644491400000|2022-02-10 11:10:00|11545.27|11545.27|11545.27|11545.27|11545.27|11545.27|11545.27|11545.27|0
1644491420000|2022-02-10 11:10:20|11546.25|11546.25|11546.25|11546.25|11546.25|11546.25|11546.25|11546.25|0
1644491430000|2022-02-10 11:10:30|11547.44|11547.44|11547.32|11547.32|11547.44|11547.44|11547.32|11547.32|0
1644491450000|2022-02-10 11:10:50|11547.37|11547.37|11547.37|11547.37|11547.37|11547.37|11547.37|11547.37|0
1644491460000|2022-02-10 11:11:00|11547.25|11547.25|11549.98|11549.98|11550.23|11550.23|11547.25|11547.25|0
1644491470000|2022-02-10 11:11:10|11549.83|11549.83|11549.83|11549.83|11549.83|11549.83|11549.83|11549.83|0
1644491490000|2022-02-10 11:11:30|11549.71|11549.71|11551.24|11551.24|11551.37|11551.37|11549.59|11549.59|0
1644491500000|2022-02-10 11:11:40|11550.63|11550.63|11550.63|11550.63|11550.63|11550.63|11550.63|11550.63|0
1644491530000|2022-02-10 11:12:10|11551.61|11551.61|11551.61|11551.61|11551.61|11551.61|11551.61|11551.61|0
1644491540000|2022-02-10 11:12:20|11549.65|11549.65|11549.53|11549.53|11549.65|11549.65|11549.53|11549.53|0
1644491550000|2022-02-10 11:12:30|11549.2|11549.2|11549.32|11549.32|11549.32|11549.32|11549.2|11549.2|0
1644491560000|2022-02-10 11:12:40|11549.53|11549.53|11550.09|11550.09|11550.09|11550.09|11549.53|11549.53|0
1644491590000|2022-02-10 11:13:10|11551.28|11551.28|11553.47|11553.47|11553.47|11553.47|11551.28|11551.28|0
1644491600000|2022-02-10 11:13:20|11554.66|11554.66|11554.66|11554.66|11554.66|11554.66|11554.66|11554.66|0
1644491630000|2022-02-10 11:13:50|11554.78|11554.78|11553.8|11553.8|11554.78|11554.78|11553.8|11553.8|0
1644491640000|2022-02-10 11:14:00|11554.13|11554.13|11554.13|11554.13|11554.13|11554.13|11554.13|11554.13|0
1644491650000|2022-02-10 11:14:10|11553.93|11553.93|11554.99|11554.99|11554.99|11554.99|11553.93|11553.93|0
1644491660000|2022-02-10 11:14:20|11553.8|11553.8|11553.8|11553.8|11553.8|11553.8|11553.8|11553.8|0
1644491680000|2022-02-10 11:14:40|11553.17|11553.17|11553.17|11553.17|11553.17|11553.17|11553.17|11553.17|0
1644491690000|2022-02-10 11:14:50|11553.42|11553.42|11553.42|11553.42|11553.42|11553.42|11553.42|11553.42|0
1644491700000|2022-02-10 11:15:00|11553.57|11553.57|11556.1|11556.1|11556.22|11556.22|11553.57|11553.57|0
1644491710000|2022-02-10 11:15:10|11556.45|11556.45|11558.41|11558.41|11558.41|11558.41|11556.45|11556.45|0
1644491730000|2022-02-10 11:15:30|11558.8|11558.8|11556.43|11556.43|11558.8|11558.8|11556.43|11556.43|0
1644491740000|2022-02-10 11:15:40|11556.64|11556.64|11556.64|11556.64|11556.64|11556.64|11556.64|11556.64|0
1644491760000|2022-02-10 11:16:00|11556.46|11556.46|11556.67|11556.67|11556.67|11556.67|11556.24|11556.24|0
1644491770000|2022-02-10 11:16:10|11556.88|11556.88|11556.88|11556.88|11556.88|11556.88|11556.88|11556.88|0
1644491790000|2022-02-10 11:16:30|11557|11557|11557|11557|11557|11557|11557|11557|0
1644491810000|2022-02-10 11:16:50|11557.31|11557.31|11557.31|11557.31|11557.31|11557.31|11557.15|11557.15|0
1644491820000|2022-02-10 11:17:00|11558.29|11558.29|11558.8|11558.8|11558.8|11558.8|11558.29|11558.29|0
1644491830000|2022-02-10 11:17:10|11558.97|11558.97|11558.97|11558.97|11558.97|11558.97|11558.97|11558.97|0
1644491840000|2022-02-10 11:17:20|11559.23|11559.23|11559.08|11559.08|11559.23|11559.23|11559.08|11559.08|0
1644491850000|2022-02-10 11:17:30|11559.19|11559.19|11559.19|11559.19|11559.19|11559.19|11559.19|11559.19|0
1644491880000|2022-02-10 11:18:00|11559.54|11559.54|11559.54|11559.54|11559.54|11559.54|11559.54|11559.54|0
1644491890000|2022-02-10 11:18:10|11561.49|11561.49|11561.49|11561.49|11561.49|11561.49|11561.49|11561.49|0
1644491900000|2022-02-10 11:18:20|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|0
1644491910000|2022-02-10 11:18:30|11561.93|11561.93|11561.93|11561.93|11561.93|11561.93|11561.93|11561.93|0
1644491920000|2022-02-10 11:18:40|11559.98|11559.98|11559.98|11559.98|11559.98|11559.98|11559.98|11559.98|0
1644491960000|2022-02-10 11:19:20|11559.55|11559.55|11559.34|11559.34|11559.55|11559.55|11559.34|11559.34|0
1644491990000|2022-02-10 11:19:50|11558.65|11558.65|11558.65|11558.65|11558.65|11558.65|11558.65|11558.65|0
1644492010000|2022-02-10 11:20:10|11558.78|11558.78|11558.78|11558.78|11558.78|11558.78|11558.78|11558.78|0
1644492020000|2022-02-10 11:20:20|11558.95|11558.95|11559.15|11559.15|11559.15|11559.15|11558.95|11558.95|0
1644492070000|2022-02-10 11:21:10|11559.2|11559.2|11559.2|11559.2|11559.2|11559.2|11559.2|11559.2|0
1644492080000|2022-02-10 11:21:20|11559.27|11559.27|11559.27|11559.27|11559.27|11559.27|11559.27|11559.27|0
1644492110000|2022-02-10 11:21:50|11558.08|11558.08|11559.27|11559.27|11559.27|11559.27|11558.08|11558.08|0
1644492130000|2022-02-10 11:22:10|11559.06|11559.06|11558.13|11558.13|11559.06|11559.06|11558.13|11558.13|0
1644492150000|2022-02-10 11:22:30|11558.48|11558.48|11558.48|11558.48|11558.48|11558.48|11558.48|11558.48|0
1644492160000|2022-02-10 11:22:40|11558.27|11558.27|11558.27|11558.27|11558.27|11558.27|11558.27|11558.27|0
1644492170000|2022-02-10 11:22:50|11558.43|11558.43|11558.67|11558.67|11558.67|11558.67|11558.43|11558.43|0
1644492180000|2022-02-10 11:23:00|11559.01|11559.01|11562.39|11562.39|11562.39|11562.39|11558.85|11558.85|0
1644492190000|2022-02-10 11:23:10|11563.71|11563.71|11563.55|11563.55|11563.71|11563.71|11563.55|11563.55|0
1644492200000|2022-02-10 11:23:20|11563.76|11563.76|11563.76|11563.76|11563.76|11563.76|11563.76|11563.76|0
1644492220000|2022-02-10 11:23:40|11563.97|11563.97|11563.97|11563.97|11563.97|11563.97|11563.97|11563.97|0
1644492240000|2022-02-10 11:24:00|11562.99|11562.99|11562.99|11562.99|11562.99|11562.99|11562.99|11562.99|0
1644492280000|2022-02-10 11:24:40|11562.01|11562.01|11562.01|11562.01|11562.01|11562.01|11562.01|11562.01|0
1644492300000|2022-02-10 11:25:00|11561.86|11561.86|11563.88|11563.88|11564.39|11564.39|11561.86|11561.86|0
1644492320000|2022-02-10 11:25:20|11564.73|11564.73|11566.83|11566.83|11566.83|11566.83|11564.73|11564.73|0
1644492340000|2022-02-10 11:25:40|11566.78|11566.78|11566.78|11566.78|11566.78|11566.78|11566.78|11566.78|0
1644492350000|2022-02-10 11:25:50|11566.71|11566.71|11566.71|11566.71|11566.71|11566.71|11566.71|11566.71|0
1644492360000|2022-02-10 11:26:00|11566.86|11566.86|11566.2|11566.2|11566.95|11566.95|11566.2|11566.2|0
1644492380000|2022-02-10 11:26:20|11566.32|11566.32|11566.32|11566.32|11566.32|11566.32|11566.32|11566.32|0
1644492390000|2022-02-10 11:26:30|11566.51|11566.51|11566.81|11566.81|11566.81|11566.81|11566.51|11566.51|0
1644492400000|2022-02-10 11:26:40|11566.41|11566.41|11566.41|11566.41|11566.41|11566.41|11566.41|11566.41|0
1644492410000|2022-02-10 11:26:50|11566.59|11566.59|11568.14|11568.14|11568.14|11568.14|11566.59|11566.59|0
1644492420000|2022-02-10 11:27:00|11569.12|11569.12|11571.07|11571.07|11571.07|11571.07|11569.12|11569.12|0
1644492450000|2022-02-10 11:27:30|11570.89|11570.89|11568.93|11568.93|11570.89|11570.89|11568.93|11568.93|0
1644492470000|2022-02-10 11:27:50|11569.91|11569.91|11569.91|11569.91|11569.91|11569.91|11569.91|11569.91|0
1644492500000|2022-02-10 11:28:20|11570.26|11570.26|11570.26|11570.26|11570.26|11570.26|11570.26|11570.26|0
1644492540000|2022-02-10 11:29:00|11570.5|11570.5|11569.52|11569.52|11570.5|11570.5|11569.52|11569.52|0
1644492560000|2022-02-10 11:29:20|11569.67|11569.67|11570.65|11570.65|11570.65|11570.65|11569.67|11569.67|0
1644492570000|2022-02-10 11:29:30|11570.53|11570.53|11570.65|11570.65|11570.65|11570.65|11570.53|11570.53|0
1644492580000|2022-02-10 11:29:40|11571.05|11571.05|11572.24|11572.24|11572.24|11572.24|11571.05|11571.05|0
1644492600000|2022-02-10 11:30:00|11573.42|11573.42|11573.42|11573.42|11573.42|11573.42|11573.42|11573.42|0
1644492610000|2022-02-10 11:30:10|11573.57|11573.57|11573.9|11573.9|11573.9|11573.9|11573.52|11573.52|0
1644492620000|2022-02-10 11:30:20|11573.74|11573.74|11573.74|11573.74|11573.74|11573.74|11573.74|11573.74|0
1644492630000|2022-02-10 11:30:30|11573.59|11573.59|11573.84|11573.84|11573.84|11573.84|11573.59|11573.59|0
1644492640000|2022-02-10 11:30:40|11574.24|11574.24|11571.87|11571.87|11574.24|11574.24|11571.87|11571.87|0
1644492650000|2022-02-10 11:30:50|11571.66|11571.66|11571.66|11571.66|11571.66|11571.66|11571.66|11571.66|0
1644492670000|2022-02-10 11:31:10|11571.87|11571.87|11571.87|11571.87|11571.87|11571.87|11571.87|11571.87|0
1644492680000|2022-02-10 11:31:20|11571.63|11571.63|11571.63|11571.63|11571.63|11571.63|11571.63|11571.63|0
1644492700000|2022-02-10 11:31:40|11571.39|11571.39|11571.27|11571.27|11571.39|11571.39|11571.27|11571.27|0
1644492710000|2022-02-10 11:31:50|11571.4|11571.4|11570.36|11570.36|11571.4|11571.4|11570.36|11570.36|0
1644492720000|2022-02-10 11:32:00|11570.21|11570.21|11568.72|11568.72|11570.21|11570.21|11568.72|11568.72|0
1644492730000|2022-02-10 11:32:10|11569.12|11569.12|11569.12|11569.12|11569.12|11569.12|11569.12|11569.12|0
1644492760000|2022-02-10 11:32:40|11569.46|11569.46|11569.46|11569.46|11569.46|11569.46|11569.46|11569.46|0
1644492780000|2022-02-10 11:33:00|11569.58|11569.58|11568.39|11568.39|11569.58|11569.58|11568.39|11568.39|0
1644492790000|2022-02-10 11:33:10|11568.73|11568.73|11568.73|11568.73|11568.73|11568.73|11568.73|11568.73|0
1644492800000|2022-02-10 11:33:20|11569.71|11569.71|11571.44|11571.44|11571.44|11571.44|11569.71|11569.71|0
1644492810000|2022-02-10 11:33:30|11570.25|11570.25|11570.41|11570.41|11570.41|11570.41|11570.25|11570.25|0
1644492840000|2022-02-10 11:34:00|11569.77|11569.77|11570.06|11570.06|11570.06|11570.06|11569.43|11569.43|0
1644492850000|2022-02-10 11:34:10|11571.24|11571.24|11571.6|11571.6|11571.6|11571.6|11571.24|11571.24|0
1644492860000|2022-02-10 11:34:20|11571.72|11571.72|11572|11572|11572|11572|11571.72|11571.72|0
1644492870000|2022-02-10 11:34:30|11571.6|11571.6|11571.2|11571.2|11571.6|11571.6|11571.2|11571.2|0
1644492880000|2022-02-10 11:34:40|11571.44|11571.44|11571.04|11571.04|11571.44|11571.44|11571.04|11571.04|0
1644492890000|2022-02-10 11:34:50|11572.02|11572.02|11572.02|11572.02|11572.02|11572.02|11572.02|11572.02|0
1644492900000|2022-02-10 11:35:00|11572.14|11572.14|11572.65|11572.65|11572.65|11572.65|11572.14|11572.14|0
1644492930000|2022-02-10 11:35:30|11572.86|11572.86|11572.65|11572.65|11572.86|11572.86|11572.65|11572.65|0
1644492940000|2022-02-10 11:35:40|11572.81|11572.81|11574.8|11574.8|11574.8|11574.8|11572.81|11572.81|0
1644492950000|2022-02-10 11:35:50|11574.86|11574.86|11576.11|11576.11|11576.11|11576.11|11574.75|11574.75|0
1644492960000|2022-02-10 11:36:00|11576.34|11576.34|11576.81|11576.81|11576.81|11576.81|11576.34|11576.34|0
1644492970000|2022-02-10 11:36:10|11576.88|11576.88|11576.88|11576.88|11576.88|11576.88|11576.88|11576.88|0
1644492980000|2022-02-10 11:36:20|11577.86|11577.86|11578.1|11578.1|11578.1|11578.1|11577.86|11577.86|0
1644492990000|2022-02-10 11:36:30|11578.62|11578.62|11578.85|11578.85|11578.85|11578.85|11578.62|11578.62|0
1644493000000|2022-02-10 11:36:40|11577.87|11577.87|11578.85|11578.85|11578.85|11578.85|11577.87|11577.87|0
1644493010000|2022-02-10 11:36:50|11578.96|11578.96|11579.04|11579.04|11579.04|11579.04|11578.96|11578.96|0
1644493020000|2022-02-10 11:37:00|11579.12|11579.12|11581.44|11581.44|11581.44|11581.44|11579.12|11579.12|0
1644493030000|2022-02-10 11:37:10|11581.57|11581.57|11581.78|11581.78|11581.91|11581.91|11581.57|11581.57|0
1644493040000|2022-02-10 11:37:20|11581.94|11581.94|11581.54|11581.54|11581.94|11581.94|11581.54|11581.54|0
1644493050000|2022-02-10 11:37:30|11581.67|11581.67|11581.67|11581.67|11581.67|11581.67|11581.67|11581.67|0
1644493080000|2022-02-10 11:38:00|11581.87|11581.87|11582.15|11582.15|11582.15|11582.15|11581.75|11581.75|0
1644493100000|2022-02-10 11:38:20|11581.95|11581.95|11582.34|11582.34|11582.34|11582.34|11581.95|11581.95|0
1644493110000|2022-02-10 11:38:30|11582.13|11582.13|11582.13|11582.13|11582.13|11582.13|11581.92|11581.92|0
1644493130000|2022-02-10 11:38:50|11581.9|11581.9|11581.9|11581.9|11581.9|11581.9|11581.9|11581.9|0
1644493160000|2022-02-10 11:39:20|11583.09|11583.09|11583.09|11583.09|11583.09|11583.09|11583.09|11583.09|0
1644493170000|2022-02-10 11:39:30|11582.74|11582.74|11582.98|11582.98|11582.98|11582.98|11582.74|11582.74|0
1644493190000|2022-02-10 11:39:50|11581.02|11581.02|11581.02|11581.02|11581.02|11581.02|11581.02|11581.02|0
1644493240000|2022-02-10 11:40:40|11580.68|11580.68|11580.28|11580.28|11580.68|11580.68|11580.28|11580.28|0
1644493250000|2022-02-10 11:40:50|11580.63|11580.63|11581.05|11581.05|11581.05|11581.05|11580.63|11580.63|0
1644493260000|2022-02-10 11:41:00|11581.45|11581.45|11581.45|11581.45|11581.45|11581.45|11581.45|11581.45|0
1644493280000|2022-02-10 11:41:20|11581.61|11581.61|11583.92|11583.92|11583.92|11583.92|11581.61|11581.61|0
1644493300000|2022-02-10 11:41:40|11582.94|11582.94|11582.94|11582.94|11582.94|11582.94|11582.94|11582.94|0
1644493310000|2022-02-10 11:41:50|11582.52|11582.52|11582.52|11582.52|11582.52|11582.52|11582.52|11582.52|0
1644493320000|2022-02-10 11:42:00|11582.31|11582.31|11582.31|11582.31|11582.31|11582.31|11582.31|11582.31|0
1644493350000|2022-02-10 11:42:30|11582.08|11582.08|11582.08|11582.08|11582.08|11582.08|11582.08|11582.08|0
1644493360000|2022-02-10 11:42:40|11581.63|11581.63|11582.49|11582.49|11582.49|11582.49|11581.63|11581.63|0
1644493380000|2022-02-10 11:43:00|11583.47|11583.47|11583.47|11583.47|11583.47|11583.47|11583.47|11583.47|0
1644493400000|2022-02-10 11:43:20|11583.63|11583.63|11583.8|11583.8|11583.8|11583.8|11583.63|11583.63|0
1644493410000|2022-02-10 11:43:30|11584.1|11584.1|11583.7|11583.7|11584.1|11584.1|11583.7|11583.7|0
1644493430000|2022-02-10 11:43:50|11583.24|11583.24|11584.42|11584.42|11584.42|11584.42|11583.24|11583.24|0
1644493440000|2022-02-10 11:44:00|11584.26|11584.26|11584.26|11584.26|11584.26|11584.26|11584.26|11584.26|0
1644493460000|2022-02-10 11:44:20|11583.86|11583.86|11582.58|11582.58|11583.86|11583.86|11581.21|11581.21|0
1644493470000|2022-02-10 11:44:30|11582.41|11582.41|11582.41|11582.41|11582.41|11582.41|11582.41|11582.41|0
1644493500000|2022-02-10 11:45:00|11582.07|11582.07|11582.07|11582.07|11582.07|11582.07|11582.07|11582.07|0
1644493510000|2022-02-10 11:45:10|11582.05|11582.05|11582.05|11582.05|11582.05|11582.05|11582.05|11582.05|0
1644493520000|2022-02-10 11:45:20|11582.09|11582.09|11582.48|11582.48|11582.48|11582.48|11582.09|11582.09|0
1644493530000|2022-02-10 11:45:30|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|0
1644493540000|2022-02-10 11:45:40|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|0
1644493550000|2022-02-10 11:45:50|11579.65|11579.65|11579.65|11579.65|11579.65|11579.65|11579.65|11579.65|0
1644493560000|2022-02-10 11:46:00|11579.56|11579.56|11578.06|11578.06|11579.56|11579.56|11578.06|11578.06|0
1644493570000|2022-02-10 11:46:10|11578.28|11578.28|11578.53|11578.53|11578.76|11578.76|11578.26|11578.26|0
1644493610000|2022-02-10 11:46:50|11579.51|11579.51|11579.51|11579.51|11579.51|11579.51|11579.51|11579.51|0
1644493640000|2022-02-10 11:47:20|11579.27|11579.27|11579.27|11579.27|11579.27|11579.27|11579.27|11579.27|0
1644493680000|2022-02-10 11:48:00|11579.58|11579.58|11579.58|11579.58|11579.58|11579.58|11579.58|11579.58|0
1644493690000|2022-02-10 11:48:10|11579.97|11579.97|11580.66|11580.66|11580.66|11580.66|11579.97|11579.97|0
1644493740000|2022-02-10 11:49:00|11580.32|11580.32|11578.74|11578.74|11580.32|11580.32|11578.74|11578.74|0
1644493750000|2022-02-10 11:49:10|11578.34|11578.34|11578.34|11578.34|11578.34|11578.34|11578.34|11578.34|0
1644493760000|2022-02-10 11:49:20|11577.94|11577.94|11577.94|11577.94|11577.94|11577.94|11577.94|11577.94|0
1644493770000|2022-02-10 11:49:30|11576.96|11576.96|11576.56|11576.56|11576.96|11576.96|11576.56|11576.56|0
1644493780000|2022-02-10 11:49:40|11576.96|11576.96|11576.96|11576.96|11577.76|11577.76|11576.96|11576.96|0
1644493790000|2022-02-10 11:49:50|11576.73|11576.73|11576.73|11576.73|11576.73|11576.73|11576.73|11576.73|0
1644493800000|2022-02-10 11:50:00|11576.33|11576.33|11577.13|11577.13|11577.13|11577.13|11576.33|11576.33|0
1644493810000|2022-02-10 11:50:10|11576.73|11576.73|11575|11575|11577.13|11577.13|11575|11575|0
1644493840000|2022-02-10 11:50:40|11573.68|11573.68|11573.68|11573.68|11573.68|11573.68|11573.68|11573.68|0
1644493860000|2022-02-10 11:51:00|11573.51|11573.51|11573.51|11573.51|11573.51|11573.51|11573.51|11573.51|0
1644493870000|2022-02-10 11:51:10|11573.11|11573.11|11572.72|11572.72|11573.11|11573.11|11572.72|11572.72|0
1644493910000|2022-02-10 11:51:50|11573.7|11573.7|11574.09|11574.09|11574.09|11574.09|11573.7|11573.7|0
1644493920000|2022-02-10 11:52:00|11573.7|11573.7|11573.7|11573.7|11573.7|11573.7|11573.7|11573.7|0
1644493960000|2022-02-10 11:52:40|11574.78|11574.78|11574.78|11574.78|11574.78|11574.78|11574.78|11574.78|0
1644493970000|2022-02-10 11:52:50|11575.18|11575.18|11574.63|11574.63|11575.18|11575.18|11574.63|11574.63|0
1644493980000|2022-02-10 11:53:00|11574.51|11574.51|11572.53|11572.53|11574.63|11574.63|11572.53|11572.53|0
1644493990000|2022-02-10 11:53:10|11572.92|11572.92|11572.92|11572.92|11572.92|11572.92|11572.92|11572.92|0
1644494000000|2022-02-10 11:53:20|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|0
1644494010000|2022-02-10 11:53:30|11573.67|11573.67|11573.67|11573.67|11573.67|11573.67|11573.67|11573.67|0
1644494020000|2022-02-10 11:53:40|11573.27|11573.27|11573.27|11573.27|11573.27|11573.27|11573.27|11573.27|0
1644494030000|2022-02-10 11:53:50|11573.19|11573.19|11573.19|11573.19|11573.19|11573.19|11573.19|11573.19|0
1644494060000|2022-02-10 11:54:20|11573.4|11573.4|11573.27|11573.27|11573.48|11573.48|11573.27|11573.27|0
1644494070000|2022-02-10 11:54:30|11570.91|11570.91|11570.92|11570.92|11570.92|11570.92|11570.58|11570.58|0
1644494090000|2022-02-10 11:54:50|11571.32|11571.32|11571.32|11571.32|11571.32|11571.32|11571.32|11571.32|0
1644494100000|2022-02-10 11:55:00|11572.3|11572.3|11572.06|11572.06|11572.3|11572.3|11572.06|11572.06|0
1644494110000|2022-02-10 11:55:10|11569.9|11569.9|11570.46|11570.46|11571.08|11571.08|11569.9|11569.9|0
1644494120000|2022-02-10 11:55:20|11569.99|11569.99|11569.82|11569.82|11569.99|11569.99|11569.82|11569.82|0
1644494130000|2022-02-10 11:55:30|11569.69|11569.69|11569.43|11569.43|11569.69|11569.69|11569.43|11569.43|0
1644494140000|2022-02-10 11:55:40|11569.31|11569.31|11569.31|11569.31|11569.31|11569.31|11569.31|11569.31|0
1644494160000|2022-02-10 11:56:00|11569.14|11569.14|11569.14|11569.14|11569.14|11569.14|11569.14|11569.14|0
1644494170000|2022-02-10 11:56:10|11567.96|11567.96|11567.96|11567.96|11567.96|11567.96|11567.96|11567.96|0
1644494180000|2022-02-10 11:56:20|11566|11566|11566|11566|11566|11566|11566|11566|0
1644494190000|2022-02-10 11:56:30|11565.83|11565.83|11565.83|11565.83|11565.83|11565.83|11565.83|11565.83|0
1644494200000|2022-02-10 11:56:40|11567.02|11567.02|11568|11568|11568|11568|11567.02|11567.02|0
1644494220000|2022-02-10 11:57:00|11568.12|11568.12|11567.97|11567.97|11568.12|11568.12|11567.97|11567.97|0
1644494280000|2022-02-10 11:58:00|11567.55|11567.55|11568.73|11568.73|11568.73|11568.73|11567.55|11567.55|0
1644494290000|2022-02-10 11:58:10|11568.55|11568.55|11568.35|11568.35|11568.55|11568.55|11568.35|11568.35|0
1644494300000|2022-02-10 11:58:20|11568.56|11568.56|11567.47|11567.47|11568.56|11568.56|11567.47|11567.47|0
1644494310000|2022-02-10 11:58:30|11567.24|11567.24|11567.22|11567.22|11567.45|11567.45|11567.22|11567.22|0
1644494330000|2022-02-10 11:58:50|11567.45|11567.45|11567.45|11567.45|11567.45|11567.45|11567.45|11567.45|0
1644494340000|2022-02-10 11:59:00|11567.15|11567.15|11567.61|11567.61|11567.61|11567.61|11566.92|11566.92|0
1644494350000|2022-02-10 11:59:10|11567.56|11567.56|11567.71|11567.71|11567.71|11567.71|11567.56|11567.56|0
1644494390000|2022-02-10 11:59:50|11567.59|11567.59|11567.59|11567.59|11567.59|11567.59|11567.59|11567.59|0
1644494400000|2022-02-10 12:00:00|11567.8|11567.8|11567.8|11567.8|11567.8|11567.8|11567.8|11567.8|0
1644494430000|2022-02-10 12:00:30|11568.01|11568.01|11568.23|11568.23|11568.23|11568.23|11568.01|11568.01|0
1644494480000|2022-02-10 12:01:20|11567.97|11567.97|11567.97|11567.97|11567.97|11567.97|11567.97|11567.97|0
1644494510000|2022-02-10 12:01:50|11568.66|11568.66|11568.66|11568.66|11568.66|11568.66|11568.66|11568.66|0
1644494520000|2022-02-10 12:02:00|11567.97|11567.97|11567.61|11567.61|11567.97|11567.97|11567.61|11567.61|0
1644494540000|2022-02-10 12:02:20|11567.96|11567.96|11567.96|11567.96|11567.96|11567.96|11567.96|11567.96|0
1644494550000|2022-02-10 12:02:30|11568.11|11568.11|11568.11|11568.11|11568.11|11568.11|11568.11|11568.11|0
1644494590000|2022-02-10 12:03:10|11569.09|11569.09|11570.07|11570.07|11570.07|11570.07|11569.09|11569.09|0
1644494600000|2022-02-10 12:03:20|11571.05|11571.05|11571.05|11571.05|11571.05|11571.05|11571.05|11571.05|0
1644494610000|2022-02-10 12:03:30|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|0
1644494630000|2022-02-10 12:03:50|11571.12|11571.12|11570.96|11570.96|11571.12|11571.12|11570.96|11570.96|0
1644494640000|2022-02-10 12:04:00|11571.3|11571.3|11571.09|11571.09|11571.3|11571.3|11571.09|11571.09|0
1644494670000|2022-02-10 12:04:30|11570.86|11570.86|11570.69|11570.69|11570.86|11570.86|11570.69|11570.69|0
1644494680000|2022-02-10 12:04:40|11570.44|11570.44|11570.69|11570.69|11570.69|11570.69|11570.44|11570.44|0
1644494690000|2022-02-10 12:04:50|11571.04|11571.04|11571.04|11571.04|11571.04|11571.04|11571.04|11571.04|0
1644494700000|2022-02-10 12:05:00|11570.69|11570.69|11570.06|11570.06|11570.69|11570.69|11570.06|11570.06|0
1644494710000|2022-02-10 12:05:10|11570.27|11570.27|11570.27|11570.27|11570.27|11570.27|11570.27|11570.27|0
1644494750000|2022-02-10 12:05:50|11570.62|11570.62|11570.62|11570.62|11570.62|11570.62|11570.62|11570.62|0
1644494760000|2022-02-10 12:06:00|11570.78|11570.78|11571.14|11571.14|11571.14|11571.14|11570.78|11570.78|0
1644494770000|2022-02-10 12:06:10|11570.97|11570.97|11570.97|11570.97|11570.97|11570.97|11570.97|11570.97|0
1644494780000|2022-02-10 12:06:20|11570.92|11570.92|11570.92|11570.92|11570.92|11570.92|11570.92|11570.92|0
1644494790000|2022-02-10 12:06:30|11570.5|11570.5|11570.4|11570.4|11570.55|11570.55|11570.19|11570.19|0
1644494800000|2022-02-10 12:06:40|11569.42|11569.42|11569.52|11569.52|11569.57|11569.57|11569.42|11569.42|0
1644494810000|2022-02-10 12:06:50|11569.27|11569.27|11569.06|11569.06|11569.27|11569.27|11569.06|11569.06|0
1644494820000|2022-02-10 12:07:00|11568.85|11568.85|11568.85|11568.85|11568.85|11568.85|11568.85|11568.85|0
1644494830000|2022-02-10 12:07:10|11568.8|11568.8|11568.75|11568.75|11568.8|11568.8|11568.75|11568.75|0
1644494840000|2022-02-10 12:07:20|11568.55|11568.55|11568.39|11568.39|11568.55|11568.55|11568.39|11568.39|0
1644494860000|2022-02-10 12:07:40|11568.34|11568.34|11570.2|11570.2|11570.3|11570.3|11568.34|11568.34|0
1644494900000|2022-02-10 12:08:20|11569.79|11569.79|11569.79|11569.79|11569.79|11569.79|11569.79|11569.79|0
1644494910000|2022-02-10 12:08:30|11567.83|11567.83|11567.83|11567.83|11567.83|11567.83|11567.83|11567.83|0
1644494920000|2022-02-10 12:08:40|11567.43|11567.43|11567.43|11567.43|11567.43|11567.43|11567.43|11567.43|0
1644494930000|2022-02-10 12:08:50|11567.22|11567.22|11566.81|11566.81|11567.22|11567.22|11566.81|11566.81|0
1644494940000|2022-02-10 12:09:00|11566.68|11566.68|11565.97|11565.97|11566.68|11566.68|11565.97|11565.97|0
1644494950000|2022-02-10 12:09:10|11565.85|11565.85|11565.73|11565.73|11565.85|11565.85|11565.73|11565.73|0
1644494960000|2022-02-10 12:09:20|11565.61|11565.61|11565.53|11565.53|11565.73|11565.73|11565.53|11565.53|0
1644495000000|2022-02-10 12:10:00|11565.16|11565.16|11564.13|11564.13|11565.16|11565.16|11564.13|11564.13|0
1644495010000|2022-02-10 12:10:10|11563.15|11563.15|11562.84|11562.84|11563.15|11563.15|11562.84|11562.84|0
1644495020000|2022-02-10 12:10:20|11563.02|11563.02|11562.84|11562.84|11563.02|11563.02|11562.84|11562.84|0
1644495040000|2022-02-10 12:10:40|11561.65|11561.65|11560.47|11560.47|11561.65|11561.65|11560.47|11560.47|0
1644495050000|2022-02-10 12:10:50|11561.65|11561.65|11561.65|11561.65|11561.65|11561.65|11561.65|11561.65|0
1644495060000|2022-02-10 12:11:00|11558.71|11558.71|11558.32|11558.32|11558.71|11558.71|11558.32|11558.32|0
1644495080000|2022-02-10 12:11:20|11557.34|11557.34|11556.36|11556.36|11557.34|11557.34|11556.36|11556.36|0
1644495090000|2022-02-10 12:11:30|11556.15|11556.15|11556.15|11556.15|11556.15|11556.15|11556.15|11556.15|0
1644495110000|2022-02-10 12:11:50|11555.98|11555.98|11555.98|11555.98|11555.98|11555.98|11555.98|11555.98|0
1644495120000|2022-02-10 12:12:00|11556.19|11556.19|11556.19|11556.19|11556.19|11556.19|11556.19|11556.19|0
1644495130000|2022-02-10 12:12:10|11556.82|11556.82|11556.82|11556.82|11556.82|11556.82|11556.82|11556.82|0
1644495140000|2022-02-10 12:12:20|11557.03|11557.03|11557.25|11557.25|11557.25|11557.25|11557.03|11557.03|0
1644495160000|2022-02-10 12:12:40|11557.21|11557.21|11557.21|11557.21|11557.21|11557.21|11557.21|11557.21|0
1644495230000|2022-02-10 12:13:50|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|0
1644495240000|2022-02-10 12:14:00|11558.6|11558.6|11558.26|11558.26|11558.6|11558.6|11558.26|11558.26|0
1644495250000|2022-02-10 12:14:10|11558.18|11558.18|11556.99|11556.99|11558.18|11558.18|11556.99|11556.99|0
1644495260000|2022-02-10 12:14:20|11556.49|11556.49|11556.49|11556.49|11556.49|11556.49|11556.49|11556.49|0
1644495280000|2022-02-10 12:14:40|11556.89|11556.89|11556.89|11556.89|11556.89|11556.89|11556.89|11556.89|0
1644495310000|2022-02-10 12:15:10|11557.39|11557.39|11557.34|11557.34|11557.39|11557.39|11557.34|11557.34|0
1644495340000|2022-02-10 12:15:40|11557.22|11557.22|11557.22|11557.22|11557.22|11557.22|11557.22|11557.22|0
1644495350000|2022-02-10 12:15:50|11557.46|11557.46|11557.46|11557.46|11557.46|11557.46|11557.46|11557.46|0
1644495360000|2022-02-10 12:16:00|11557.59|11557.59|11557.92|11557.92|11557.92|11557.92|11557.59|11557.59|0
1644495370000|2022-02-10 12:16:10|11558.26|11558.26|11558.26|11558.26|11558.26|11558.26|11558.26|11558.26|0
1644495390000|2022-02-10 12:16:30|11558.34|11558.34|11558.49|11558.49|11558.49|11558.49|11558.24|11558.24|0
1644495410000|2022-02-10 12:16:50|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|0
1644495480000|2022-02-10 12:18:00|11556.53|11556.53|11556.53|11556.53|11556.53|11556.53|11556.53|11556.53|0
1644495500000|2022-02-10 12:18:20|11555.56|11555.56|11555.56|11555.56|11555.56|11555.56|11555.56|11555.56|0
1644495540000|2022-02-10 12:19:00|11556.53|11556.53|11556.53|11556.53|11556.53|11556.53|11556.53|11556.53|0
1644495590000|2022-02-10 12:19:50|11557.51|11557.51|11557.36|11557.36|11557.51|11557.51|11557.36|11557.36|0
1644495600000|2022-02-10 12:20:00|11557.29|11557.29|11557.51|11557.51|11557.63|11557.63|11557.29|11557.29|0
1644495610000|2022-02-10 12:20:10|11557.67|11557.67|11557.83|11557.83|11557.83|11557.83|11557.67|11557.67|0
1644495620000|2022-02-10 12:20:20|11558|11558|11558|11558|11558|11558|11558|11558|0
1644495640000|2022-02-10 12:20:40|11557.02|11557.02|11557.23|11557.23|11557.23|11557.23|11557.02|11557.02|0
1644495670000|2022-02-10 12:21:10|11556.83|11556.83|11556.43|11556.43|11556.83|11556.83|11556.43|11556.43|0
1644495680000|2022-02-10 12:21:20|11554.47|11554.47|11553.78|11553.78|11554.47|11554.47|11553.78|11553.78|0
1644495700000|2022-02-10 12:21:40|11554.76|11554.76|11557.87|11557.87|11557.87|11557.87|11554.76|11554.76|0
1644495750000|2022-02-10 12:22:30|11558.07|11558.07|11558.07|11558.07|11558.07|11558.07|11558.07|11558.07|0
1644495770000|2022-02-10 12:22:50|11556.11|11556.11|11552.75|11552.75|11556.11|11556.11|11552.75|11552.75|0
1644495830000|2022-02-10 12:23:50|11553.15|11553.15|11553.15|11553.15|11553.15|11553.15|11553.15|11553.15|0
1644495890000|2022-02-10 12:24:50|11554.34|11554.34|11554.34|11554.34|11554.34|11554.34|11554.34|11554.34|0
1644495900000|2022-02-10 12:25:00|11554.86|11554.86|11554.6|11554.6|11554.86|11554.86|11554.6|11554.6|0
1644495950000|2022-02-10 12:25:50|11555|11555|11553.67|11553.67|11555|11555|11553.67|11553.67|0
1644495960000|2022-02-10 12:26:00|11553.47|11553.47|11550.89|11550.89|11553.47|11553.47|11550.89|11550.89|0
1644496020000|2022-02-10 12:27:00|11550.97|11550.97|11550.76|11550.76|11550.97|11550.97|11550.76|11550.76|0
1644496030000|2022-02-10 12:27:10|11550.59|11550.59|11550.52|11550.52|11550.85|11550.85|11550.52|11550.52|0
1644496050000|2022-02-10 12:27:30|11550.73|11550.73|11550.85|11550.85|11550.85|11550.85|11550.73|11550.73|0
1644496070000|2022-02-10 12:27:50|11551.11|11551.11|11549.15|11549.15|11551.11|11551.11|11549.15|11549.15|0
1644496080000|2022-02-10 12:28:00|11550.33|11550.33|11550.45|11550.45|11550.45|11550.45|11550.33|11550.33|0
1644496100000|2022-02-10 12:28:20|11550.62|11550.62|11551.79|11551.79|11551.79|11551.79|11550.62|11550.62|0
1644496120000|2022-02-10 12:28:40|11551.91|11551.91|11554.85|11554.85|11554.85|11554.85|11551.91|11551.91|0
1644496130000|2022-02-10 12:28:50|11555.19|11555.19|11555.91|11555.91|11555.99|11555.99|11555.19|11555.19|0
1644496150000|2022-02-10 12:29:10|11556.08|11556.08|11556.91|11556.91|11557.16|11557.16|11556.08|11556.08|0
1644496160000|2022-02-10 12:29:20|11556.57|11556.57|11557.1|11557.1|11557.1|11557.1|11556.57|11556.57|0
1644496170000|2022-02-10 12:29:30|11557.43|11557.43|11557.78|11557.78|11558.12|11558.12|11557.43|11557.43|0
1644496190000|2022-02-10 12:29:50|11557.31|11557.31|11557.31|11557.31|11557.31|11557.31|11557.31|11557.31|0
1644496200000|2022-02-10 12:30:00|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|0
1644496220000|2022-02-10 12:30:20|11557.11|11557.11|11557|11557|11557.11|11557.11|11557|11557|0
1644496230000|2022-02-10 12:30:30|11556.67|11556.67|11556.52|11556.52|11556.67|11556.67|11556.37|11556.37|0
1644496280000|2022-02-10 12:31:20|11556.86|11556.86|11556.86|11556.86|11556.86|11556.86|11556.86|11556.86|0
1644496310000|2022-02-10 12:31:50|11555.19|11555.19|11556.17|11556.17|11556.17|11556.17|11555.19|11555.19|0
1644496320000|2022-02-10 12:32:00|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|11555.92|0
1644496340000|2022-02-10 12:32:20|11555.77|11555.77|11555.77|11555.77|11555.77|11555.77|11555.77|11555.77|0
1644496370000|2022-02-10 12:32:50|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|0
1644496380000|2022-02-10 12:33:00|11556.8|11556.8|11556.8|11556.8|11556.8|11556.8|11556.8|11556.8|0
1644496390000|2022-02-10 12:33:10|11557.2|11557.2|11557.2|11557.2|11557.2|11557.2|11557.2|11557.2|0
1644496450000|2022-02-10 12:34:10|11557.41|11557.41|11557.41|11557.41|11557.41|11557.41|11557.41|11557.41|0
1644496460000|2022-02-10 12:34:20|11557.83|11557.83|11557.83|11557.83|11557.83|11557.83|11557.83|11557.83|0
1644496470000|2022-02-10 12:34:30|11558.05|11558.05|11558.39|11558.39|11558.39|11558.39|11558.05|11558.05|0
1644496480000|2022-02-10 12:34:40|11558.53|11558.53|11558.53|11558.53|11558.53|11558.53|11558.53|11558.53|0
1644496490000|2022-02-10 12:34:50|11558.52|11558.52|11558.52|11558.52|11558.52|11558.52|11558.52|11558.52|0
1644496500000|2022-02-10 12:35:00|11559.5|11559.5|11560.78|11560.78|11560.78|11560.78|11559.5|11559.5|0
1644496510000|2022-02-10 12:35:10|11560.9|11560.9|11561.88|11561.88|11561.88|11561.88|11560.9|11560.9|0
1644496520000|2022-02-10 12:35:20|11562.12|11562.12|11561.65|11561.65|11562.12|11562.12|11561.65|11561.65|0
1644496530000|2022-02-10 12:35:30|11561.77|11561.77|11561.77|11561.77|11561.77|11561.77|11561.77|11561.77|0
1644496570000|2022-02-10 12:36:10|11562|11562|11558.32|11558.32|11562|11562|11558.32|11558.32|0
1644496580000|2022-02-10 12:36:20|11557.14|11557.14|11556.29|11556.29|11557.14|11557.14|11556.29|11556.29|0
1644496590000|2022-02-10 12:36:30|11555.31|11555.31|11554.33|11554.33|11555.31|11555.31|11554.33|11554.33|0
1644496600000|2022-02-10 12:36:40|11554.15|11554.15|11554.15|11554.15|11554.15|11554.15|11554.15|11554.15|0
1644496610000|2022-02-10 12:36:50|11554.41|11554.41|11554.19|11554.19|11554.41|11554.41|11554.19|11554.19|0
1644496620000|2022-02-10 12:37:00|11554.62|11554.62|11553.93|11553.93|11554.74|11554.74|11553.93|11553.93|0
1644496630000|2022-02-10 12:37:10|11552.74|11552.74|11552.74|11552.74|11552.74|11552.74|11552.74|11552.74|0
1644496650000|2022-02-10 12:37:30|11552.34|11552.34|11552.6|11552.6|11552.6|11552.6|11552.34|11552.34|0
1644496660000|2022-02-10 12:37:40|11553.58|11553.58|11553.58|11553.58|11553.58|11553.58|11553.58|11553.58|0
1644496670000|2022-02-10 12:37:50|11553.93|11553.93|11555.57|11555.57|11555.57|11555.57|11553.93|11553.93|0
1644496680000|2022-02-10 12:38:00|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|0
1644496690000|2022-02-10 12:38:10|11557.48|11557.48|11557.48|11557.48|11557.48|11557.48|11557.48|11557.48|0
1644496700000|2022-02-10 12:38:20|11557.78|11557.78|11557.78|11557.78|11557.78|11557.78|11557.78|11557.78|0
1644496710000|2022-02-10 12:38:30|11557.58|11557.58|11557.58|11557.58|11557.58|11557.58|11557.58|11557.58|0
1644496730000|2022-02-10 12:38:50|11557.93|11557.93|11557.93|11557.93|11557.93|11557.93|11557.93|11557.93|0
1644496780000|2022-02-10 12:39:40|11557.81|11557.81|11557.81|11557.81|11557.81|11557.81|11557.81|11557.81|0
1644496800000|2022-02-10 12:40:00|11558.15|11558.15|11558.15|11558.15|11558.15|11558.15|11558.15|11558.15|0
1644496820000|2022-02-10 12:40:20|11558.5|11558.5|11558.5|11558.5|11558.5|11558.5|11558.5|11558.5|0
1644496830000|2022-02-10 12:40:30|11558.45|11558.45|11558.45|11558.45|11558.45|11558.45|11558.45|11558.45|0
1644496850000|2022-02-10 12:40:50|11559.24|11559.24|11559.24|11559.24|11559.24|11559.24|11559.24|11559.24|0
1644496870000|2022-02-10 12:41:10|11557.09|11557.09|11557.09|11557.09|11557.09|11557.09|11557.09|11557.09|0
1644496880000|2022-02-10 12:41:20|11558.28|11558.28|11558.28|11558.28|11558.28|11558.28|11558.28|11558.28|0
1644496890000|2022-02-10 12:41:30|11558.43|11558.43|11558.59|11558.59|11558.59|11558.59|11558.43|11558.43|0
1644496910000|2022-02-10 12:41:50|11558.64|11558.64|11558.64|11558.64|11558.64|11558.64|11558.64|11558.64|0
1644496940000|2022-02-10 12:42:20|11558.49|11558.49|11558.49|11558.49|11558.49|11558.49|11558.49|11558.49|0
1644496950000|2022-02-10 12:42:30|11560.45|11560.45|11560.45|11560.45|11560.45|11560.45|11560.45|11560.45|0
1644496960000|2022-02-10 12:42:40|11560.05|11560.05|11559.25|11559.25|11560.05|11560.05|11559.25|11559.25|0
1644497000000|2022-02-10 12:43:20|11560.44|11560.44|11560.51|11560.51|11560.51|11560.51|11560.44|11560.44|0
1644497010000|2022-02-10 12:43:30|11560.91|11560.91|11560.91|11560.91|11560.91|11560.91|11560.91|11560.91|0
1644497040000|2022-02-10 12:44:00|11561.14|11561.14|11561.22|11561.22|11561.22|11561.22|11561.14|11561.14|0
1644497050000|2022-02-10 12:44:10|11561.14|11561.14|11561.14|11561.14|11561.14|11561.14|11561.14|11561.14|0
1644497060000|2022-02-10 12:44:20|11561.29|11561.29|11561.29|11561.29|11561.29|11561.29|11561.29|11561.29|0
1644497070000|2022-02-10 12:44:30|11561.4|11561.4|11560.42|11560.42|11561.4|11561.4|11560.42|11560.42|0
1644497090000|2022-02-10 12:44:50|11561.11|11561.11|11561.11|11561.11|11561.11|11561.11|11561.11|11561.11|0
1644497100000|2022-02-10 12:45:00|11561.9|11561.9|11563.68|11563.68|11563.68|11563.68|11561.9|11561.9|0
1644497110000|2022-02-10 12:45:10|11563.8|11563.8|11563.8|11563.8|11563.8|11563.8|11563.8|11563.8|0
1644497140000|2022-02-10 12:45:40|11563.3|11563.3|11563.46|11563.46|11563.46|11563.46|11563.3|11563.3|0
1644497160000|2022-02-10 12:46:00|11563.25|11563.25|11562.28|11562.28|11563.46|11563.46|11562.28|11562.28|0
1644497180000|2022-02-10 12:46:20|11562.02|11562.02|11561.97|11561.97|11562.02|11562.02|11561.97|11561.97|0
1644497200000|2022-02-10 12:46:40|11563.16|11563.16|11563.16|11563.16|11563.16|11563.16|11563.16|11563.16|0
1644497210000|2022-02-10 12:46:50|11563.66|11563.66|11564.85|11564.85|11564.85|11564.85|11563.66|11563.66|0
1644497220000|2022-02-10 12:47:00|11565.27|11565.27|11565.83|11565.83|11565.83|11565.83|11565.27|11565.27|0
1644497240000|2022-02-10 12:47:20|11567.01|11567.01|11568.2|11568.2|11568.2|11568.2|11567.01|11567.01|0
1644497280000|2022-02-10 12:48:00|11567.22|11567.22|11567.22|11567.22|11567.22|11567.22|11567.22|11567.22|0
1644497290000|2022-02-10 12:48:10|11568.41|11568.41|11568.41|11568.41|11568.41|11568.41|11568.41|11568.41|0
1644497300000|2022-02-10 12:48:20|11568.57|11568.57|11568.57|11568.57|11568.57|11568.57|11568.57|11568.57|0
1644497320000|2022-02-10 12:48:40|11568.49|11568.49|11568.42|11568.42|11568.49|11568.49|11568.42|11568.42|0
1644497340000|2022-02-10 12:49:00|11568.58|11568.58|11568.58|11568.58|11568.58|11568.58|11568.58|11568.58|0
1644497370000|2022-02-10 12:49:30|11568.37|11568.37|11568.37|11568.37|11568.37|11568.37|11568.37|11568.37|0
1644497390000|2022-02-10 12:49:50|11569.56|11569.56|11570.75|11570.75|11570.75|11570.75|11569.56|11569.56|0
1644497400000|2022-02-10 12:50:00|11571.14|11571.14|11571|11571|11571.14|11571.14|11570.75|11570.75|0
1644497410000|2022-02-10 12:50:10|11570.66|11570.66|11570.66|11570.66|11570.66|11570.66|11570.66|11570.66|0
1644497420000|2022-02-10 12:50:20|11571|11571|11571|11571|11571|11571|11571|11571|0
1644497430000|2022-02-10 12:50:30|11571.15|11571.15|11571.15|11571.15|11571.15|11571.15|11571.15|11571.15|0
1644497450000|2022-02-10 12:50:50|11570.99|11570.99|11570.99|11570.99|11570.99|11570.99|11570.99|11570.99|0
1644497460000|2022-02-10 12:51:00|11571.11|11571.11|11571.23|11571.23|11571.35|11571.35|11571.11|11571.11|0
1644497470000|2022-02-10 12:51:10|11573.19|11573.19|11573.19|11573.19|11573.19|11573.19|11573.06|11573.06|0
1644497490000|2022-02-10 12:51:30|11575.14|11575.14|11576.33|11576.33|11576.33|11576.33|11575.14|11575.14|0
1644497520000|2022-02-10 12:52:00|11576.31|11576.31|11576.46|11576.46|11576.46|11576.46|11576.31|11576.31|0
1644497530000|2022-02-10 12:52:10|11577.65|11577.65|11577.65|11577.65|11577.65|11577.65|11577.65|11577.65|0
1644497540000|2022-02-10 12:52:20|11578.63|11578.63|11578.63|11578.63|11578.63|11578.63|11578.63|11578.63|0
1644497560000|2022-02-10 12:52:40|11578.83|11578.83|11578.83|11578.83|11578.83|11578.83|11578.83|11578.83|0
1644497570000|2022-02-10 12:52:50|11579.09|11579.09|11579.09|11579.09|11579.09|11579.09|11579.09|11579.09|0
1644497580000|2022-02-10 12:53:00|11578.97|11578.97|11578.44|11578.44|11578.97|11578.97|11578.44|11578.44|0
1644497590000|2022-02-10 12:53:10|11578.84|11578.84|11578.68|11578.68|11578.84|11578.84|11578.68|11578.68|0
1644497660000|2022-02-10 12:54:20|11578.52|11578.52|11578.52|11578.52|11578.52|11578.52|11578.52|11578.52|0
1644497700000|2022-02-10 12:55:00|11576.56|11576.56|11576.56|11576.56|11576.56|11576.56|11576.56|11576.56|0
1644497710000|2022-02-10 12:55:10|11576.16|11576.16|11575.64|11575.64|11576.16|11576.16|11575.64|11575.64|0
1644497720000|2022-02-10 12:55:20|11574.66|11574.66|11574.32|11574.32|11574.66|11574.66|11574.32|11574.32|0
1644497750000|2022-02-10 12:55:50|11574.66|11574.66|11574.66|11574.66|11574.66|11574.66|11574.66|11574.66|0
1644497760000|2022-02-10 12:56:00|11574.87|11574.87|11574.87|11574.87|11574.87|11574.87|11574.87|11574.87|0
1644497770000|2022-02-10 12:56:10|11574.67|11574.67|11574.67|11574.67|11574.67|11574.67|11574.67|11574.67|0
1644497790000|2022-02-10 12:56:30|11574.51|11574.51|11574.51|11574.51|11574.51|11574.51|11574.51|11574.51|0
1644497800000|2022-02-10 12:56:40|11574.17|11574.17|11573.19|11573.19|11574.17|11574.17|11573.19|11573.19|0
1644497810000|2022-02-10 12:56:50|11573.4|11573.4|11572.42|11572.42|11573.4|11573.4|11572.42|11572.42|0
1644497830000|2022-02-10 12:57:10|11570.05|11570.05|11569.32|11569.32|11570.05|11570.05|11569.32|11569.32|0
1644497840000|2022-02-10 12:57:20|11568.34|11568.34|11568.34|11568.34|11568.34|11568.34|11568.34|11568.34|0
1644497850000|2022-02-10 12:57:30|11568.1|11568.1|11567.05|11567.05|11568.1|11568.1|11567.05|11567.05|0
1644497860000|2022-02-10 12:57:40|11566.94|11566.94|11566.94|11566.94|11566.94|11566.94|11566.94|11566.94|0
1644497870000|2022-02-10 12:57:50|11565.76|11565.76|11564.78|11564.78|11565.76|11565.76|11564.78|11564.78|0
1644497900000|2022-02-10 12:58:20|11565.96|11565.96|11564.01|11564.01|11565.96|11565.96|11564.01|11564.01|0
1644497910000|2022-02-10 12:58:30|11563.03|11563.03|11560.28|11560.28|11563.19|11563.19|11560.28|11560.28|0
1644497920000|2022-02-10 12:58:40|11559.94|11559.94|11559.94|11559.94|11559.94|11559.94|11559.94|11559.94|0
1644497930000|2022-02-10 12:58:50|11559.82|11559.82|11559.82|11559.82|11559.82|11559.82|11559.82|11559.82|0
1644497940000|2022-02-10 12:59:00|11559.64|11559.64|11559.42|11559.42|11559.8|11559.8|11559.42|11559.42|0
1644497950000|2022-02-10 12:59:10|11559.45|11559.45|11562.79|11562.79|11562.96|11562.96|11559.45|11559.45|0
1644497960000|2022-02-10 12:59:20|11562.45|11562.45|11562.45|11562.45|11562.45|11562.45|11562.45|11562.45|0
1644497970000|2022-02-10 12:59:30|11561.47|11561.47|11563.25|11563.25|11563.25|11563.25|11560.49|11560.49|0
1644497990000|2022-02-10 12:59:50|11563.59|11563.59|11565.16|11565.16|11565.16|11565.16|11563.53|11563.53|0
1644498000000|2022-02-10 13:00:00|11565.56|11565.56|11565.56|11565.56|11565.56|11565.56|11565.56|11565.56|0
1644498060000|2022-02-10 13:01:00|11565.35|11565.35|11565.22|11565.22|11565.35|11565.35|11565.22|11565.22|0
1644498090000|2022-02-10 13:01:30|11564.25|11564.25|11563.27|11563.27|11564.25|11564.25|11563.27|11563.27|0
1644498100000|2022-02-10 13:01:40|11565.22|11565.22|11565.22|11565.22|11565.22|11565.22|11565.22|11565.22|0
1644498120000|2022-02-10 13:02:00|11565.48|11565.48|11565.48|11565.48|11565.48|11565.48|11565.48|11565.48|0
1644498130000|2022-02-10 13:02:10|11565.13|11565.13|11565.13|11565.13|11565.13|11565.13|11565.13|11565.13|0
1644498190000|2022-02-10 13:03:10|11565.01|11565.01|11564.89|11564.89|11565.01|11565.01|11564.89|11564.89|0
1644498260000|2022-02-10 13:04:20|11565.13|11565.13|11564.15|11564.15|11565.13|11565.13|11563.94|11563.94|0
1644498270000|2022-02-10 13:04:30|11563.46|11563.46|11564.43|11564.43|11564.43|11564.43|11563.25|11563.25|0
1644498290000|2022-02-10 13:04:50|11562.47|11562.47|11562.47|11562.47|11562.47|11562.47|11562.47|11562.47|0
1644498300000|2022-02-10 13:05:00|11563.45|11563.45|11563.45|11563.45|11563.45|11563.45|11563.45|11563.45|0
1644498320000|2022-02-10 13:05:20|11563.66|11563.66|11563.66|11563.66|11563.66|11563.66|11563.66|11563.66|0
1644498340000|2022-02-10 13:05:40|11564.46|11564.46|11564.46|11564.46|11564.46|11564.46|11564.46|11564.46|0
1644498350000|2022-02-10 13:05:50|11564.67|11564.67|11564.84|11564.84|11564.84|11564.84|11564.67|11564.67|0
1644498360000|2022-02-10 13:06:00|11564.44|11564.44|11564.44|11564.44|11564.44|11564.44|11564.44|11564.44|0
1644498370000|2022-02-10 13:06:10|11564.52|11564.52|11564.52|11564.52|11564.52|11564.52|11564.52|11564.52|0
1644498380000|2022-02-10 13:06:20|11564.36|11564.36|11564.36|11564.36|11564.36|11564.36|11564.36|11564.36|0
1644498400000|2022-02-10 13:06:40|11566.32|11566.32|11566.24|11566.24|11566.32|11566.32|11566.24|11566.24|0
1644498490000|2022-02-10 13:08:10|11566.36|11566.36|11566.36|11566.36|11566.36|11566.36|11566.36|11566.36|0
1644498510000|2022-02-10 13:08:30|11566.15|11566.15|11566.15|11566.15|11566.15|11566.15|11566.15|11566.15|0
1644498520000|2022-02-10 13:08:40|11567.19|11567.19|11568.57|11568.57|11568.57|11568.57|11567.19|11567.19|0
1644498530000|2022-02-10 13:08:50|11568.96|11568.96|11568.96|11568.96|11568.96|11568.96|11568.96|11568.96|0
1644498550000|2022-02-10 13:09:10|11568.8|11568.8|11568.8|11568.8|11568.8|11568.8|11568.8|11568.8|0
1644498560000|2022-02-10 13:09:20|11569.14|11569.14|11569.14|11569.14|11569.14|11569.14|11569.14|11569.14|0
1644498570000|2022-02-10 13:09:30|11569.54|11569.54|11570.68|11570.68|11571.65|11571.65|11569.54|11569.54|0
1644498580000|2022-02-10 13:09:40|11570.83|11570.83|11570.91|11570.91|11570.91|11570.91|11570.83|11570.83|0
1644498620000|2022-02-10 13:10:20|11571.25|11571.25|11571.17|11571.17|11571.25|11571.25|11571.02|11571.02|0
1644498630000|2022-02-10 13:10:30|11571.19|11571.19|11571.19|11571.19|11571.19|11571.19|11571.19|11571.19|0
1644498640000|2022-02-10 13:10:40|11571.14|11571.14|11571.14|11571.14|11571.14|11571.14|11571.14|11571.14|0
1644498670000|2022-02-10 13:11:10|11571.48|11571.48|11571.82|11571.82|11571.82|11571.82|11571.48|11571.48|0
1644498680000|2022-02-10 13:11:20|11571.7|11571.7|11571.7|11571.7|11571.7|11571.7|11571.7|11571.7|0
1644498690000|2022-02-10 13:11:30|11571.96|11571.96|11571.96|11571.96|11571.96|11571.96|11571.96|11571.96|0
1644498700000|2022-02-10 13:11:40|11572.3|11572.3|11572.3|11572.3|11572.3|11572.3|11572.3|11572.3|0
1644498710000|2022-02-10 13:11:50|11573.49|11573.49|11573.49|11573.49|11573.49|11573.49|11573.14|11573.14|0
1644498730000|2022-02-10 13:12:10|11574.67|11574.67|11573.59|11573.59|11574.67|11574.67|11573.59|11573.59|0
1644498740000|2022-02-10 13:12:20|11573.74|11573.74|11574|11574|11574|11574|11573.74|11573.74|0
1644498750000|2022-02-10 13:12:30|11574.41|11574.41|11574.41|11574.41|11574.41|11574.41|11574.41|11574.41|0
1644498760000|2022-02-10 13:12:40|11574.84|11574.84|11574.49|11574.49|11574.84|11574.84|11574.49|11574.49|0
1644498770000|2022-02-10 13:12:50|11574.08|11574.08|11574.08|11574.08|11574.08|11574.08|11574.08|11574.08|0
1644498780000|2022-02-10 13:13:00|11575.06|11575.06|11575.06|11575.06|11575.06|11575.06|11575.06|11575.06|0
1644498810000|2022-02-10 13:13:30|11575.46|11575.46|11575.46|11575.46|11575.46|11575.46|11575.46|11575.46|0
1644498820000|2022-02-10 13:13:40|11575.36|11575.36|11575.36|11575.36|11575.36|11575.36|11575.36|11575.36|0
1644498830000|2022-02-10 13:13:50|11575.47|11575.47|11575.47|11575.47|11575.47|11575.47|11575.47|11575.47|0
1644498870000|2022-02-10 13:14:30|11575.97|11575.97|11575.97|11575.97|11575.97|11575.97|11575.97|11575.97|0
1644498880000|2022-02-10 13:14:40|11576.95|11576.95|11576.95|11576.95|11576.95|11576.95|11576.95|11576.95|0
1644498890000|2022-02-10 13:14:50|11577.16|11577.16|11576.77|11576.77|11577.16|11577.16|11576.77|11576.77|0
1644498900000|2022-02-10 13:15:00|11576.65|11576.65|11576.65|11576.65|11576.65|11576.65|11576.65|11576.65|0
1644498910000|2022-02-10 13:15:10|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|0
1644498920000|2022-02-10 13:15:20|11577.98|11577.98|11577.81|11577.81|11577.98|11577.98|11577.81|11577.81|0
1644498930000|2022-02-10 13:15:30|11578.01|11578.01|11578.01|11578.01|11578.01|11578.01|11578.01|11578.01|0
1644498940000|2022-02-10 13:15:40|11577.66|11577.66|11577.66|11577.66|11577.66|11577.66|11577.66|11577.66|0
1644498950000|2022-02-10 13:15:50|11578.01|11578.01|11577.7|11577.7|11578.01|11578.01|11577.01|11577.01|0
1644498960000|2022-02-10 13:16:00|11577.59|11577.59|11577.02|11577.02|11577.59|11577.59|11577.02|11577.02|0
1644498990000|2022-02-10 13:16:30|11576.84|11576.84|11570.73|11570.73|11576.84|11576.84|11570.73|11570.73|0
1644499000000|2022-02-10 13:16:40|11570.57|11570.57|11570.42|11570.42|11570.57|11570.57|11570.42|11570.42|0
1644499020000|2022-02-10 13:17:00|11570.21|11570.21|11570.21|11570.21|11570.21|11570.21|11570.21|11570.21|0
1644499040000|2022-02-10 13:17:20|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|0
1644499050000|2022-02-10 13:17:30|11569.85|11569.85|11569.85|11569.85|11569.85|11569.85|11569.85|11569.85|0
1644499060000|2022-02-10 13:17:40|11568.66|11568.66|11568.66|11568.66|11568.66|11568.66|11568.66|11568.66|0
1644499070000|2022-02-10 13:17:50|11567.68|11567.68|11566.61|11566.61|11567.68|11567.68|11566.61|11566.61|0
1644499080000|2022-02-10 13:18:00|11565.47|11565.47|11565.64|11565.64|11565.64|11565.64|11565.47|11565.47|0
1644499090000|2022-02-10 13:18:10|11566.61|11566.61|11566.7|11566.7|11566.7|11566.7|11566.61|11566.61|0
1644499100000|2022-02-10 13:18:20|11567.89|11567.89|11565.93|11565.93|11567.89|11567.89|11565.93|11565.93|0
1644499110000|2022-02-10 13:18:30|11565.76|11565.76|11566.1|11566.1|11566.1|11566.1|11565.76|11565.76|0
1644499120000|2022-02-10 13:18:40|11566.05|11566.05|11565.78|11565.78|11566.2|11566.2|11565.78|11565.78|0
1644499130000|2022-02-10 13:18:50|11565.43|11565.43|11565.18|11565.18|11565.43|11565.43|11565.18|11565.18|0
1644499190000|2022-02-10 13:19:50|11564.2|11564.2|11564.2|11564.2|11564.2|11564.2|11564.2|11564.2|0
1644499200000|2022-02-10 13:20:00|11566.16|11566.16|11566.16|11566.16|11566.16|11566.16|11565.18|11565.18|0
1644499230000|2022-02-10 13:20:30|11564.2|11564.2|11564.2|11564.2|11564.2|11564.2|11564.2|11564.2|0
1644499240000|2022-02-10 13:20:40|11564.57|11564.57|11564.57|11564.57|11564.57|11564.57|11564.57|11564.57|0
1644499260000|2022-02-10 13:21:00|11564.97|11564.97|11564.97|11564.97|11564.97|11564.97|11564.97|11564.97|0
1644499290000|2022-02-10 13:21:30|11564.76|11564.76|11564.76|11564.76|11564.76|11564.76|11564.76|11564.76|0
1644499300000|2022-02-10 13:21:40|11564.63|11564.63|11564.63|11564.63|11564.63|11564.63|11564.63|11564.63|0
1644499310000|2022-02-10 13:21:50|11563.65|11563.65|11562.67|11562.67|11563.65|11563.65|11562.67|11562.67|0
1644499330000|2022-02-10 13:22:10|11562.46|11562.46|11561.28|11561.28|11562.46|11562.46|11561.28|11561.28|0
1644499360000|2022-02-10 13:22:40|11561.16|11561.16|11561.16|11561.16|11561.16|11561.16|11561.16|11561.16|0
1644499370000|2022-02-10 13:22:50|11562.14|11562.14|11563.89|11563.89|11563.89|11563.89|11560.95|11560.95|0
1644499380000|2022-02-10 13:23:00|11562.91|11562.91|11561.72|11561.72|11562.91|11562.91|11561.72|11561.72|0
1644499400000|2022-02-10 13:23:20|11561.57|11561.57|11561.57|11561.57|11561.57|11561.57|11561.57|11561.57|0
1644499410000|2022-02-10 13:23:30|11560.59|11560.59|11559.51|11559.51|11560.59|11560.59|11559.4|11559.4|0
1644499420000|2022-02-10 13:23:40|11559.91|11559.91|11560.24|11560.24|11560.24|11560.24|11559.91|11559.91|0
1644499430000|2022-02-10 13:23:50|11560.08|11560.08|11560.08|11560.08|11560.08|11560.08|11560.08|11560.08|0
1644499440000|2022-02-10 13:24:00|11561.27|11561.27|11561.27|11561.27|11561.27|11561.27|11561.27|11561.27|0
1644499450000|2022-02-10 13:24:10|11561.12|11561.12|11563.61|11563.61|11563.61|11563.61|11561.12|11561.12|0
1644499460000|2022-02-10 13:24:20|11563.11|11563.11|11563.4|11563.4|11563.8|11563.8|11563.11|11563.11|0
1644499470000|2022-02-10 13:24:30|11564.38|11564.38|11564.38|11564.38|11564.38|11564.38|11564.38|11564.38|0
1644499500000|2022-02-10 13:25:00|11564.85|11564.85|11565.06|11565.06|11565.06|11565.06|11564.85|11564.85|0
1644499510000|2022-02-10 13:25:10|11565.19|11565.19|11565.19|11565.19|11565.19|11565.19|11565.19|11565.19|0
1644499530000|2022-02-10 13:25:30|11564.21|11564.21|11564.45|11564.45|11564.45|11564.45|11564.21|11564.21|0
1644499550000|2022-02-10 13:25:50|11564.53|11564.53|11564.53|11564.53|11564.53|11564.53|11564.53|11564.53|0
1644499560000|2022-02-10 13:26:00|11563.84|11563.84|11563.67|11563.67|11563.84|11563.84|11563.67|11563.67|0
1644499570000|2022-02-10 13:26:10|11564.01|11564.01|11564.01|11564.01|11564.01|11564.01|11564.01|11564.01|0
1644499620000|2022-02-10 13:27:00|11563.68|11563.68|11563.68|11563.68|11563.68|11563.68|11563.68|11563.68|0
1644499680000|2022-02-10 13:28:00|11563.52|11563.52|11563.52|11563.52|11563.52|11563.52|11563.52|11563.52|0
1644499700000|2022-02-10 13:28:20|11563.73|11563.73|11564.92|11564.92|11564.92|11564.92|11563.73|11563.73|0
1644499710000|2022-02-10 13:28:30|11563.94|11563.94|11563.94|11563.94|11563.94|11563.94|11563.94|11563.94|0
1644499770000|2022-02-10 13:29:30|11565.13|11565.13|11565.13|11565.13|11565.13|11565.13|11565.13|11565.13|0
1644499780000|2022-02-10 13:29:40|11564.82|11564.82|11566.49|11566.49|11566.49|11566.49|11564.82|11564.82|0
1644499790000|2022-02-10 13:29:50|11567.47|11567.47|11567.47|11567.47|11567.47|11567.47|11567.47|11567.47|0
1644499800000|2022-02-10 13:30:00|11567.26|11567.26|11559.51|11559.51|11567.26|11567.26|11559.51|11559.51|0
1644499810000|2022-02-10 13:30:10|11559.39|11559.39|11543.26|11543.26|11559.39|11559.39|11543.26|11543.26|0
1644499820000|2022-02-10 13:30:20|11542.86|11542.86|11536.33|11536.33|11542.86|11542.86|11535.35|11535.35|0
1644499830000|2022-02-10 13:30:30|11536.01|11536.01|11530.56|11530.56|11536.01|11536.01|11530.56|11530.56|0
1644499840000|2022-02-10 13:30:40|11530.82|11530.82|11533.19|11533.19|11533.19|11533.19|11530.82|11530.82|0
1644499850000|2022-02-10 13:30:50|11533.62|11533.62|11529.51|11529.51|11534.49|11534.49|11529.51|11529.51|0
1644499860000|2022-02-10 13:31:00|11529.68|11529.68|11525.82|11525.82|11529.68|11529.68|11525.82|11525.82|0
1644499870000|2022-02-10 13:31:10|11525.7|11525.7|11522.75|11522.75|11525.7|11525.7|11522.39|11522.39|0
1644499880000|2022-02-10 13:31:20|11522.99|11522.99|11519.75|11519.75|11523.11|11523.11|11519.75|11519.75|0
1644499890000|2022-02-10 13:31:30|11519.09|11519.09|11518.48|11518.48|11519.09|11519.09|11518.48|11518.48|0
1644499900000|2022-02-10 13:31:40|11515.39|11515.39|11513.81|11513.81|11515.39|11515.39|11513.81|11513.81|0
1644499910000|2022-02-10 13:31:50|11513.64|11513.64|11510|11510|11513.64|11513.64|11510|11510|0
1644499920000|2022-02-10 13:32:00|11509.87|11509.87|11506.43|11506.43|11509.87|11509.87|11506.43|11506.43|0
1644499930000|2022-02-10 13:32:10|11506.33|11506.33|11504.13|11504.13|11506.38|11506.38|11504.13|11504.13|0
1644499940000|2022-02-10 13:32:20|11503.62|11503.62|11502.6|11502.6|11503.79|11503.79|11502.6|11502.6|0
1644499950000|2022-02-10 13:32:30|11502.48|11502.48|11502.48|11502.48|11502.48|11502.48|11502.48|11502.48|0
1644499960000|2022-02-10 13:32:40|11502.08|11502.08|11495.27|11495.27|11502.08|11502.08|11495.27|11495.27|0
1644499970000|2022-02-10 13:32:50|11495.14|11495.14|11495.61|11495.61|11495.61|11495.61|11495.14|11495.14|0
1644499980000|2022-02-10 13:33:00|11496.59|11496.59|11501.65|11501.65|11502.44|11502.44|11496.59|11496.59|0
1644499990000|2022-02-10 13:33:10|11501.49|11501.49|11503.55|11503.55|11503.7|11503.7|11501.33|11501.33|0
1644500000000|2022-02-10 13:33:20|11504.74|11504.74|11504.53|11504.53|11504.74|11504.74|11504.53|11504.53|0
1644500010000|2022-02-10 13:33:30|11504.7|11504.7|11504.86|11504.86|11504.86|11504.86|11503.88|11503.88|0
1644500020000|2022-02-10 13:33:40|11502.13|11502.13|11501.04|11501.04|11502.13|11502.13|11501.04|11501.04|0
1644500030000|2022-02-10 13:33:50|11501.46|11501.46|11499.95|11499.95|11501.46|11501.46|11499.95|11499.95|0
1644500040000|2022-02-10 13:34:00|11499.88|11499.88|11497.27|11497.27|11499.88|11499.88|11497.27|11497.27|0
1644500050000|2022-02-10 13:34:10|11497.11|11497.11|11497.44|11497.44|11497.44|11497.44|11496.19|11496.19|0
1644500070000|2022-02-10 13:34:30|11497.32|11497.32|11496.97|11496.97|11497.32|11497.32|11496.97|11496.97|0
1644500080000|2022-02-10 13:34:40|11497.12|11497.12|11498.54|11498.54|11498.54|11498.54|11497.12|11497.12|0
1644500090000|2022-02-10 13:34:50|11498.66|11498.66|11501.64|11501.64|11503.95|11503.95|11498.66|11498.66|0
1644500100000|2022-02-10 13:35:00|11500.66|11500.66|11501.01|11501.01|11501.25|11501.25|11498.7|11498.7|0
1644500110000|2022-02-10 13:35:10|11500.03|11500.03|11501.23|11501.23|11501.23|11501.23|11499.91|11499.91|0
1644500120000|2022-02-10 13:35:20|11500.05|11500.05|11500.08|11500.08|11500.28|11500.28|11500.05|11500.05|0
1644500130000|2022-02-10 13:35:30|11499.96|11499.96|11499.38|11499.38|11500.11|11500.11|11499.38|11499.38|0
1644500140000|2022-02-10 13:35:40|11498.2|11498.2|11489.48|11489.48|11498.2|11498.2|11489.36|11489.36|0
1644500150000|2022-02-10 13:35:50|11489.6|11489.6|11487.23|11487.23|11489.6|11489.6|11487.23|11487.23|0
1644500160000|2022-02-10 13:36:00|11487.45|11487.45|11488.5|11488.5|11488.5|11488.5|11487.29|11487.29|0
1644500170000|2022-02-10 13:36:10|11489.69|11489.69|11490.43|11490.43|11490.43|11490.43|11489.69|11489.69|0
1644500180000|2022-02-10 13:36:20|11490.5|11490.5|11493.03|11493.03|11493.03|11493.03|11490.16|11490.16|0
1644500200000|2022-02-10 13:36:40|11490.66|11490.66|11489.63|11489.63|11491.06|11491.06|11489.53|11489.53|0
1644500210000|2022-02-10 13:36:50|11489.29|11489.29|11489.63|11489.63|11489.63|11489.63|11489.29|11489.29|0
1644500220000|2022-02-10 13:37:00|11489.29|11489.29|11490.22|11490.22|11490.22|11490.22|11489.03|11489.03|0
1644500230000|2022-02-10 13:37:10|11489.87|11489.87|11490.3|11490.3|11490.3|11490.3|11489.87|11489.87|0
1644500240000|2022-02-10 13:37:20|11490.08|11490.08|11490.08|11490.08|11490.08|11490.08|11490.08|11490.08|0
1644500250000|2022-02-10 13:37:30|11491.27|11491.27|11491.27|11491.27|11491.27|11491.27|11491.27|11491.27|0
1644500260000|2022-02-10 13:37:40|11491.39|11491.39|11490.76|11490.76|11491.39|11491.39|11487.47|11487.47|0
1644500270000|2022-02-10 13:37:50|11488.39|11488.39|11488.75|11488.75|11488.75|11488.75|11488.39|11488.39|0
1644500280000|2022-02-10 13:38:00|11490.91|11490.91|11493.85|11493.85|11493.85|11493.85|11490.91|11490.91|0
1644500290000|2022-02-10 13:38:10|11494.55|11494.55|11494.93|11494.93|11494.93|11494.93|11494.55|11494.55|0
1644500300000|2022-02-10 13:38:20|11493.95|11493.95|11493.95|11493.95|11493.95|11493.95|11493.95|11493.95|0
1644500310000|2022-02-10 13:38:30|11493.72|11493.72|11493.6|11493.6|11493.72|11493.72|11493.6|11493.6|0
1644500320000|2022-02-10 13:38:40|11495.27|11495.27|11495.08|11495.08|11495.27|11495.27|11494.87|11494.87|0
1644500330000|2022-02-10 13:38:50|11495.32|11495.32|11497.09|11497.09|11497.09|11497.09|11495.32|11495.32|0
1644500340000|2022-02-10 13:39:00|11496.76|11496.76|11497.9|11497.9|11497.9|11497.9|11496.76|11496.76|0
1644500360000|2022-02-10 13:39:20|11498.02|11498.02|11498.83|11498.83|11498.83|11498.83|11498.02|11498.02|0
1644500370000|2022-02-10 13:39:30|11498.96|11498.96|11498.96|11498.96|11498.96|11498.96|11498.96|11498.96|0
1644500380000|2022-02-10 13:39:40|11500.15|11500.15|11500.15|11500.15|11500.15|11500.15|11500.15|11500.15|0
1644500390000|2022-02-10 13:39:50|11500.31|11500.31|11500.82|11500.82|11500.82|11500.82|11500.31|11500.31|0
1644500400000|2022-02-10 13:40:00|11501.07|11501.07|11503.09|11503.09|11505.14|11505.14|11501.07|11501.07|0
1644500410000|2022-02-10 13:40:10|11502.75|11502.75|11500.84|11500.84|11502.75|11502.75|11500.84|11500.84|0
1644500420000|2022-02-10 13:40:20|11500.6|11500.6|11494.89|11494.89|11500.6|11500.6|11494.89|11494.89|0
1644500430000|2022-02-10 13:40:30|11494.68|11494.68|11494.68|11494.68|11494.68|11494.68|11494.68|11494.68|0
1644500460000|2022-02-10 13:41:00|11496.76|11496.76|11496.76|11496.76|11496.76|11496.76|11496.76|11496.76|0
1644500470000|2022-02-10 13:41:10|11496.87|11496.87|11496.06|11496.06|11496.95|11496.95|11496.06|11496.06|0
1644500480000|2022-02-10 13:41:20|11496.14|11496.14|11497.2|11497.2|11497.32|11497.32|11496.14|11496.14|0
1644500490000|2022-02-10 13:41:30|11496.94|11496.94|11494|11494|11496.94|11496.94|11494|11494|0
1644500500000|2022-02-10 13:41:40|11495.19|11495.19|11494.98|11494.98|11495.19|11495.19|11494.98|11494.98|0
1644500520000|2022-02-10 13:42:00|11495.14|11495.14|11498.15|11498.15|11498.15|11498.15|11495.14|11495.14|0
1644500540000|2022-02-10 13:42:20|11498.24|11498.24|11498.24|11498.24|11498.24|11498.24|11498.24|11498.24|0
1644500550000|2022-02-10 13:42:30|11498.95|11498.95|11497.61|11497.61|11498.95|11498.95|11497.61|11497.61|0
1644500560000|2022-02-10 13:42:40|11497.26|11497.26|11497.26|11497.26|11497.26|11497.26|11497.26|11497.26|0
1644500570000|2022-02-10 13:42:50|11497.14|11497.14|11497.14|11497.14|11497.14|11497.14|11497.14|11497.14|0
1644500580000|2022-02-10 13:43:00|11496.34|11496.34|11493.41|11493.41|11496.34|11496.34|11493.41|11493.41|0
1644500610000|2022-02-10 13:43:30|11493.29|11493.29|11493.29|11493.29|11493.29|11493.29|11493.29|11493.29|0
1644500620000|2022-02-10 13:43:40|11493.16|11493.16|11492.37|11492.37|11493.16|11493.16|11492.37|11492.37|0
1644500630000|2022-02-10 13:43:50|11492.22|11492.22|11492.13|11492.13|11492.48|11492.48|11491.96|11491.96|0
1644500650000|2022-02-10 13:44:10|11492.37|11492.37|11492.37|11492.37|11492.37|11492.37|11492.37|11492.37|0
1644500660000|2022-02-10 13:44:20|11492.2|11492.2|11492.2|11492.2|11492.2|11492.2|11492.2|11492.2|0
1644500670000|2022-02-10 13:44:30|11491.94|11491.94|11491.94|11491.94|11491.94|11491.94|11491.94|11491.94|0
1644500680000|2022-02-10 13:44:40|11492.74|11492.74|11494.07|11494.07|11494.07|11494.07|11492.74|11492.74|0
1644500690000|2022-02-10 13:44:50|11493.72|11493.72|11493.72|11493.72|11493.72|11493.72|11493.72|11493.72|0
1644500700000|2022-02-10 13:45:00|11492.54|11492.54|11491.55|11491.55|11492.54|11492.54|11491.2|11491.2|0
1644500710000|2022-02-10 13:45:10|11491.3|11491.3|11491.3|11491.3|11491.3|11491.3|11491.3|11491.3|0
1644500730000|2022-02-10 13:45:30|11491.18|11491.18|11491.18|11491.18|11491.18|11491.18|11491.18|11491.18|0
1644500740000|2022-02-10 13:45:40|11491.42|11491.42|11491.42|11491.42|11491.42|11491.42|11491.42|11491.42|0
1644500760000|2022-02-10 13:46:00|11491.81|11491.81|11492.79|11492.79|11492.79|11492.79|11491.81|11491.81|0
1644500770000|2022-02-10 13:46:10|11493.19|11493.19|11493.19|11493.19|11493.19|11493.19|11493.19|11493.19|0
1644500790000|2022-02-10 13:46:30|11493.61|11493.61|11488.47|11488.47|11493.61|11493.61|11488.47|11488.47|0
1644500800000|2022-02-10 13:46:40|11487.49|11487.49|11486.31|11486.31|11487.49|11487.49|11486.31|11486.31|0
1644500810000|2022-02-10 13:46:50|11486.69|11486.69|11486.15|11486.15|11487.45|11487.45|11486.15|11486.15|0
1644500820000|2022-02-10 13:47:00|11486.06|11486.06|11484.42|11484.42|11486.06|11486.06|11484.35|11484.35|0
1644500830000|2022-02-10 13:47:10|11484.38|11484.38|11482.02|11482.02|11484.38|11484.38|11482.02|11482.02|0
1644500840000|2022-02-10 13:47:20|11481.9|11481.9|11481.69|11481.69|11481.9|11481.9|11481.69|11481.69|0
1644500850000|2022-02-10 13:47:30|11480.71|11480.71|11480.73|11480.73|11480.73|11480.73|11480.66|11480.66|0
1644500860000|2022-02-10 13:47:40|11480.75|11480.75|11482.01|11482.01|11482.01|11482.01|11480.75|11480.75|0
1644500880000|2022-02-10 13:48:00|11481.8|11481.8|11481.1|11481.1|11481.8|11481.8|11481.1|11481.1|0
1644500910000|2022-02-10 13:48:30|11483.06|11483.06|11485.42|11485.42|11485.42|11485.42|11483.06|11483.06|0
1644500920000|2022-02-10 13:48:40|11485.75|11485.75|11487.48|11487.48|11487.48|11487.48|11485.55|11485.55|0
1644500930000|2022-02-10 13:48:50|11487.08|11487.08|11487.28|11487.28|11487.28|11487.28|11485.79|11485.79|0
1644500940000|2022-02-10 13:49:00|11486.3|11486.3|11486.37|11486.37|11486.37|11486.37|11486.3|11486.3|0
1644500960000|2022-02-10 13:49:20|11486.22|11486.22|11485.43|11485.43|11486.22|11486.22|11485.43|11485.43|0
1644500970000|2022-02-10 13:49:30|11484.64|11484.64|11482.69|11482.69|11484.64|11484.64|11482.69|11482.69|0
1644500980000|2022-02-10 13:49:40|11482.45|11482.45|11478.4|11478.4|11482.45|11482.45|11478.4|11478.4|0
1644501000000|2022-02-10 13:50:00|11479.38|11479.38|11479.62|11479.62|11479.62|11479.62|11479.38|11479.38|0
1644501010000|2022-02-10 13:50:10|11479.55|11479.55|11479.67|11479.67|11479.67|11479.67|11479.55|11479.55|0
1644501020000|2022-02-10 13:50:20|11479.79|11479.79|11479.47|11479.47|11479.99|11479.99|11479.47|11479.47|0
1644501040000|2022-02-10 13:50:40|11479.87|11479.87|11477.23|11477.23|11481.83|11481.83|11477.09|11477.09|0
1644501050000|2022-02-10 13:50:50|11478.41|11478.41|11476.23|11476.23|11478.41|11478.41|11475.46|11475.46|0
1644501060000|2022-02-10 13:51:00|11478.61|11478.61|11481.81|11481.81|11482.99|11482.99|11478.61|11478.61|0
1644501070000|2022-02-10 13:51:10|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|0
1644501080000|2022-02-10 13:51:20|11481.81|11481.81|11481.81|11481.81|11481.81|11481.81|11481.81|11481.81|0
1644501090000|2022-02-10 13:51:30|11481.41|11481.41|11481.72|11481.72|11481.72|11481.72|11481.41|11481.41|0
1644501110000|2022-02-10 13:51:50|11482.9|11482.9|11481.92|11481.92|11482.9|11482.9|11481.92|11481.92|0
1644501120000|2022-02-10 13:52:00|11480.74|11480.74|11480.9|11480.9|11480.9|11480.9|11480.74|11480.74|0
1644501130000|2022-02-10 13:52:10|11481.25|11481.25|11481.25|11481.25|11481.25|11481.25|11481.25|11481.25|0
1644501140000|2022-02-10 13:52:20|11482.44|11482.44|11482.44|11482.44|11482.44|11482.44|11482.44|11482.44|0
1644501160000|2022-02-10 13:52:40|11482.23|11482.23|11482.23|11482.23|11482.23|11482.23|11482.23|11482.23|0
1644501170000|2022-02-10 13:52:50|11482.11|11482.11|11483.09|11483.09|11483.09|11483.09|11482.11|11482.11|0
1644501180000|2022-02-10 13:53:00|11483.21|11483.21|11489.66|11489.66|11489.66|11489.66|11483.21|11483.21|0
1644501190000|2022-02-10 13:53:10|11490.01|11490.01|11488.82|11488.82|11490.01|11490.01|11487.84|11487.84|0
1644501210000|2022-02-10 13:53:30|11486.86|11486.86|11485.27|11485.27|11486.86|11486.86|11485.27|11485.27|0
1644501220000|2022-02-10 13:53:40|11485.61|11485.61|11485.77|11485.77|11485.77|11485.77|11485.61|11485.61|0
1644501230000|2022-02-10 13:53:50|11486.75|11486.75|11486.75|11486.75|11486.75|11486.75|11486.75|11486.75|0
1644501240000|2022-02-10 13:54:00|11487.12|11487.12|11487.46|11487.46|11487.46|11487.46|11487.12|11487.12|0
1644501250000|2022-02-10 13:54:10|11487.76|11487.76|11487.89|11487.89|11487.89|11487.89|11487.76|11487.76|0
1644501270000|2022-02-10 13:54:30|11487.58|11487.58|11487.58|11487.58|11487.58|11487.58|11487.58|11487.58|0
1644501280000|2022-02-10 13:54:40|11488.27|11488.27|11488.48|11488.48|11488.68|11488.68|11488.27|11488.27|0
1644501290000|2022-02-10 13:54:50|11490.44|11490.44|11490.44|11490.44|11490.44|11490.44|11490.44|11490.44|0
1644501300000|2022-02-10 13:55:00|11490.23|11490.23|11487.85|11487.85|11490.23|11490.23|11487.85|11487.85|0
1644501310000|2022-02-10 13:55:10|11488.83|11488.83|11488.83|11488.83|11488.83|11488.83|11488.83|11488.83|0
1644501320000|2022-02-10 13:55:20|11487.79|11487.79|11487.79|11487.79|11487.79|11487.79|11487.79|11487.79|0
1644501330000|2022-02-10 13:55:30|11488.2|11488.2|11488.11|11488.11|11488.35|11488.35|11488.11|11488.11|0
1644501340000|2022-02-10 13:55:40|11488.46|11488.46|11488.46|11488.46|11488.46|11488.46|11488.46|11488.46|0
1644501350000|2022-02-10 13:55:50|11491.4|11491.4|11491.52|11491.52|11491.52|11491.52|11491.4|11491.4|0
1644501360000|2022-02-10 13:56:00|11491.35|11491.35|11491.35|11491.35|11491.35|11491.35|11491.35|11491.35|0
1644501370000|2022-02-10 13:56:10|11491.12|11491.12|11487.49|11487.49|11491.12|11491.12|11487.49|11487.49|0
1644501380000|2022-02-10 13:56:20|11487.25|11487.25|11487.25|11487.25|11487.25|11487.25|11487.25|11487.25|0
1644501390000|2022-02-10 13:56:30|11489.21|11489.21|11489.61|11489.61|11489.61|11489.61|11489.21|11489.21|0
1644501420000|2022-02-10 13:57:00|11490.8|11490.8|11492.78|11492.78|11492.78|11492.78|11490.8|11490.8|0
1644501450000|2022-02-10 13:57:30|11492.93|11492.93|11496.08|11496.08|11496.08|11496.08|11492.93|11492.93|0
1644501470000|2022-02-10 13:57:50|11495.85|11495.85|11497.12|11497.12|11497.12|11497.12|11495.85|11495.85|0
1644501480000|2022-02-10 13:58:00|11497|11497|11497|11497|11497|11497|11497|11497|0
1644501500000|2022-02-10 13:58:20|11499.37|11499.37|11500.35|11500.35|11500.35|11500.35|11499.37|11499.37|0
1644501530000|2022-02-10 13:58:50|11500.22|11500.22|11500.22|11500.22|11500.22|11500.22|11500.22|11500.22|0
1644501550000|2022-02-10 13:59:10|11499.03|11499.03|11494.24|11494.24|11499.03|11499.03|11494.24|11494.24|0
1644501560000|2022-02-10 13:59:20|11493.93|11493.93|11492.69|11492.69|11493.93|11493.93|11492.69|11492.69|0
1644501570000|2022-02-10 13:59:30|11491.5|11491.5|11491.35|11491.35|11491.5|11491.5|11491.35|11491.35|0
1644501580000|2022-02-10 13:59:40|11492.33|11492.33|11492.33|11492.33|11492.33|11492.33|11492.33|11492.33|0
1644501590000|2022-02-10 13:59:50|11492.8|11492.8|11492.8|11492.8|11492.8|11492.8|11492.8|11492.8|0
1644501600000|2022-02-10 14:00:00|11492.54|11492.54|11492.3|11492.3|11492.54|11492.54|11492.3|11492.3|0
1644501610000|2022-02-10 14:00:10|11492.46|11492.46|11490.33|11490.33|11492.46|11492.46|11490.33|11490.33|0
1644501620000|2022-02-10 14:00:20|11489.35|11489.35|11488.95|11488.95|11489.35|11489.35|11488.95|11488.95|0
1644501630000|2022-02-10 14:00:30|11489.93|11489.93|11489.78|11489.78|11489.93|11489.93|11489.78|11489.78|0
1644501640000|2022-02-10 14:00:40|11489.57|11489.57|11490.88|11490.88|11490.88|11490.88|11489.57|11489.57|0
1644501650000|2022-02-10 14:00:50|11490.38|11490.38|11490.1|11490.1|11490.58|11490.58|11490.1|11490.1|0
1644501660000|2022-02-10 14:01:00|11491.08|11491.08|11490.1|11490.1|11491.08|11491.08|11490.1|11490.1|0
1644501670000|2022-02-10 14:01:10|11489.7|11489.7|11488.12|11488.12|11489.7|11489.7|11488.12|11488.12|0
1644501680000|2022-02-10 14:01:20|11487.14|11487.14|11486.45|11486.45|11487.14|11487.14|11486.45|11486.45|0
1644501690000|2022-02-10 14:01:30|11486.05|11486.05|11482.57|11482.57|11486.05|11486.05|11482.57|11482.57|0
1644501700000|2022-02-10 14:01:40|11482.36|11482.36|11479.59|11479.59|11482.57|11482.57|11478.61|11478.61|0
1644501710000|2022-02-10 14:01:50|11478.4|11478.4|11478.4|11478.4|11478.4|11478.4|11478.4|11478.4|0
1644501720000|2022-02-10 14:02:00|11479.59|11479.59|11479.59|11479.59|11479.59|11479.59|11479.59|11479.59|0
1644501730000|2022-02-10 14:02:10|11479.17|11479.17|11479.05|11479.05|11479.17|11479.17|11478.84|11478.84|0
1644501750000|2022-02-10 14:02:30|11478.79|11478.79|11478.84|11478.84|11478.99|11478.99|11478.79|11478.79|0
1644501760000|2022-02-10 14:02:40|11478.58|11478.58|11478.58|11478.58|11478.58|11478.58|11478.58|11478.58|0
1644501770000|2022-02-10 14:02:50|11478.41|11478.41|11478.75|11478.75|11478.75|11478.75|11478.41|11478.41|0
1644501780000|2022-02-10 14:03:00|11478.91|11478.91|11478.91|11478.91|11478.91|11478.91|11478.91|11478.91|0
1644501790000|2022-02-10 14:03:10|11478.51|11478.51|11479.49|11479.49|11479.49|11479.49|11478.51|11478.51|0
1644501800000|2022-02-10 14:03:20|11479|11479|11479.97|11479.97|11479.97|11479.97|11479|11479|0
1644501810000|2022-02-10 14:03:30|11480.37|11480.37|11480.72|11480.72|11481.12|11481.12|11480.37|11480.37|0
1644501820000|2022-02-10 14:03:40|11481.9|11481.9|11481.96|11481.96|11481.96|11481.96|11481.75|11481.75|0
1644501830000|2022-02-10 14:03:50|11482.17|11482.17|11481.47|11481.47|11482.17|11482.17|11481.47|11481.47|0
1644501840000|2022-02-10 14:04:00|11482.45|11482.45|11482.4|11482.4|11482.8|11482.8|11482.3|11482.3|0
1644501850000|2022-02-10 14:04:10|11481.08|11481.08|11481.08|11481.08|11481.08|11481.08|11481.08|11481.08|0
1644501860000|2022-02-10 14:04:20|11479.89|11479.89|11478.91|11478.91|11479.89|11479.89|11478.91|11478.91|0
1644501870000|2022-02-10 14:04:30|11478.68|11478.68|11478.68|11478.68|11478.68|11478.68|11478.68|11478.68|0
1644501880000|2022-02-10 14:04:40|11478.56|11478.56|11473.81|11473.81|11478.56|11478.56|11473.81|11473.81|0
1644501890000|2022-02-10 14:04:50|11473.91|11473.91|11473.2|11473.2|11473.91|11473.91|11473.2|11473.2|0
1644501900000|2022-02-10 14:05:00|11473.55|11473.55|11476.1|11476.1|11476.1|11476.1|11473.4|11473.4|0
1644501930000|2022-02-10 14:05:30|11476.35|11476.35|11476.46|11476.46|11476.46|11476.46|11476.35|11476.35|0
1644501970000|2022-02-10 14:06:10|11476.21|11476.21|11474.01|11474.01|11476.21|11476.21|11474.01|11474.01|0
1644501980000|2022-02-10 14:06:20|11473.89|11473.89|11472.75|11472.75|11473.89|11473.89|11472.75|11472.75|0
1644501990000|2022-02-10 14:06:30|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|0
1644502000000|2022-02-10 14:06:40|11474.08|11474.08|11473.84|11473.84|11474.08|11474.08|11473.84|11473.84|0
1644502010000|2022-02-10 14:06:50|11474.64|11474.64|11474.81|11474.81|11474.81|11474.81|11474.64|11474.64|0
1644502020000|2022-02-10 14:07:00|11475.99|11475.99|11475.99|11475.99|11475.99|11475.99|11475.99|11475.99|0
1644502030000|2022-02-10 14:07:10|11475.87|11475.87|11475.87|11475.87|11475.87|11475.87|11475.75|11475.75|0
1644502040000|2022-02-10 14:07:20|11475.69|11475.69|11476.58|11476.58|11476.58|11476.58|11475.6|11475.6|0
1644502050000|2022-02-10 14:07:30|11476.7|11476.7|11476.7|11476.7|11476.7|11476.7|11476.7|11476.7|0
1644502060000|2022-02-10 14:07:40|11476.58|11476.58|11476.23|11476.23|11476.58|11476.58|11476.23|11476.23|0
1644502070000|2022-02-10 14:07:50|11476.11|11476.11|11470.3|11470.3|11476.11|11476.11|11470.3|11470.3|0
1644502080000|2022-02-10 14:08:00|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|0
1644502090000|2022-02-10 14:08:10|11470.88|11470.88|11470.88|11470.88|11470.88|11470.88|11470.88|11470.88|0
1644502100000|2022-02-10 14:08:20|11470.64|11470.64|11470.52|11470.52|11470.64|11470.64|11470.52|11470.52|0
1644502110000|2022-02-10 14:08:30|11472.21|11472.21|11474.28|11474.28|11474.28|11474.28|11472.21|11472.21|0
1644502120000|2022-02-10 14:08:40|11474.51|11474.51|11474.01|11474.01|11474.51|11474.51|11474.01|11474.01|0
1644502140000|2022-02-10 14:09:00|11473.68|11473.68|11472.49|11472.49|11473.68|11473.68|11472.49|11472.49|0
1644502160000|2022-02-10 14:09:20|11472.23|11472.23|11472.23|11472.23|11472.23|11472.23|11472.23|11472.23|0
1644502180000|2022-02-10 14:09:40|11473.21|11473.21|11473.21|11473.21|11473.21|11473.21|11473.21|11473.21|0
1644502190000|2022-02-10 14:09:50|11473.04|11473.04|11473.22|11473.22|11473.38|11473.38|11473.04|11473.04|0
1644502200000|2022-02-10 14:10:00|11472.99|11472.99|11472.88|11472.88|11472.99|11472.99|11472.88|11472.88|0
1644502210000|2022-02-10 14:10:10|11472.76|11472.76|11473.62|11473.62|11473.74|11473.74|11472.76|11472.76|0
1644502230000|2022-02-10 14:10:30|11473.41|11473.41|11473.41|11473.41|11473.41|11473.41|11473.41|11473.41|0
1644502240000|2022-02-10 14:10:40|11473.37|11473.37|11473.36|11473.36|11473.37|11473.37|11473.34|11473.34|0
1644502250000|2022-02-10 14:10:50|11473.24|11473.24|11473.24|11473.24|11473.24|11473.24|11473.24|11473.24|0
1644502260000|2022-02-10 14:11:00|11473.12|11473.12|11473.12|11473.12|11473.12|11473.12|11473.12|11473.12|0
1644502270000|2022-02-10 14:11:10|11473.28|11473.28|11472.48|11472.48|11473.28|11473.28|11472.48|11472.48|0
1644502290000|2022-02-10 14:11:30|11472.56|11472.56|11472.56|11472.56|11472.56|11472.56|11472.56|11472.56|0
1644502310000|2022-02-10 14:11:50|11472.44|11472.44|11472.44|11472.44|11472.44|11472.44|11472.44|11472.44|0
1644502320000|2022-02-10 14:12:00|11472.68|11472.68|11472.68|11472.68|11472.68|11472.68|11472.68|11472.68|0
1644502330000|2022-02-10 14:12:10|11473.28|11473.28|11473.16|11473.16|11473.28|11473.28|11473.16|11473.16|0
1644502340000|2022-02-10 14:12:20|11473.18|11473.18|11473.18|11473.18|11473.18|11473.18|11473.18|11473.18|0
1644502360000|2022-02-10 14:12:40|11473.01|11473.01|11471.82|11471.82|11473.01|11473.01|11471.82|11471.82|0
1644502370000|2022-02-10 14:12:50|11470.64|11470.64|11470.52|11470.52|11470.64|11470.64|11470.52|11470.52|0
1644502390000|2022-02-10 14:13:10|11469.92|11469.92|11469.92|11469.92|11469.92|11469.92|11469.92|11469.92|0
1644502400000|2022-02-10 14:13:20|11466.98|11466.98|11469.71|11469.71|11469.92|11469.92|11466.98|11466.98|0
1644502420000|2022-02-10 14:13:40|11469.59|11469.59|11466.86|11466.86|11469.59|11469.59|11465.83|11465.83|0
1644502430000|2022-02-10 14:13:50|11466.78|11466.78|11466.7|11466.7|11466.78|11466.78|11466.7|11466.7|0
1644502440000|2022-02-10 14:14:00|11464.74|11464.74|11462.16|11462.16|11464.74|11464.74|11462.16|11462.16|0
1644502450000|2022-02-10 14:14:10|11462.5|11462.5|11460.16|11460.16|11462.5|11462.5|11460.16|11460.16|0
1644502460000|2022-02-10 14:14:20|11459.96|11459.96|11457.91|11457.91|11459.96|11459.96|11457.7|11457.7|0
1644502480000|2022-02-10 14:14:40|11458.03|11458.03|11458.03|11458.03|11458.03|11458.03|11458.03|11458.03|0
1644502490000|2022-02-10 14:14:50|11457.63|11457.63|11462.59|11462.59|11462.59|11462.59|11457.63|11457.63|0
1644502520000|2022-02-10 14:15:20|11462.61|11462.61|11462.61|11462.61|11462.61|11462.61|11462.61|11462.61|0
1644502530000|2022-02-10 14:15:30|11464.57|11464.57|11464.39|11464.39|11464.57|11464.57|11463.59|11463.59|0
1644502540000|2022-02-10 14:15:40|11465.37|11465.37|11465.37|11465.37|11465.37|11465.37|11465.37|11465.37|0
1644502560000|2022-02-10 14:16:00|11465.25|11465.25|11466.92|11466.92|11466.92|11466.92|11465.25|11465.25|0
1644502590000|2022-02-10 14:16:30|11467.9|11467.9|11467.9|11467.9|11467.9|11467.9|11467.9|11467.9|0
1644502600000|2022-02-10 14:16:40|11469.09|11469.09|11469.94|11469.94|11469.94|11469.94|11468.96|11468.96|0
1644502610000|2022-02-10 14:16:50|11469.54|11469.54|11470.13|11470.13|11470.13|11470.13|11469.54|11469.54|0
1644502620000|2022-02-10 14:17:00|11469.98|11469.98|11469.98|11469.98|11469.98|11469.98|11469.98|11469.98|0
1644502660000|2022-02-10 14:17:40|11470.28|11470.28|11470.45|11470.45|11470.45|11470.45|11470.23|11470.23|0
1644502670000|2022-02-10 14:17:50|11470.5|11470.5|11470.45|11470.45|11470.5|11470.5|11470.05|11470.05|0
1644502680000|2022-02-10 14:18:00|11470.43|11470.43|11466.67|11466.67|11470.59|11470.59|11466.67|11466.67|0
1644502700000|2022-02-10 14:18:20|11466.58|11466.58|11466.53|11466.53|11466.58|11466.58|11466.27|11466.27|0
1644502710000|2022-02-10 14:18:30|11466.79|11466.79|11466.79|11466.79|11466.79|11466.79|11466.79|11466.79|0
1644502720000|2022-02-10 14:18:40|11464.83|11464.83|11463.3|11463.3|11464.83|11464.83|11463.3|11463.3|0
1644502730000|2022-02-10 14:18:50|11463.5|11463.5|11463.59|11463.59|11463.71|11463.71|11463.5|11463.5|0
1644502740000|2022-02-10 14:19:00|11464.77|11464.77|11462.46|11462.46|11464.77|11464.77|11462.46|11462.46|0
1644502750000|2022-02-10 14:19:10|11462.36|11462.36|11462|11462|11462.36|11462.36|11462|11462|0
1644502790000|2022-02-10 14:19:50|11461.77|11461.77|11461.92|11461.92|11461.92|11461.92|11461.77|11461.77|0
1644502800000|2022-02-10 14:20:00|11461.8|11461.8|11461.8|11461.8|11461.8|11461.8|11461.8|11461.8|0
1644502810000|2022-02-10 14:20:10|11461.01|11461.01|11461.05|11461.05|11461.31|11461.31|11461.01|11461.01|0
1644502820000|2022-02-10 14:20:20|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|0
1644502830000|2022-02-10 14:20:30|11460.72|11460.72|11460.47|11460.47|11460.72|11460.72|11460.47|11460.47|0
1644502850000|2022-02-10 14:20:50|11460.42|11460.42|11460.42|11460.42|11460.42|11460.42|11460.42|11460.42|0
1644502890000|2022-02-10 14:21:30|11460.3|11460.3|11460.3|11460.3|11460.3|11460.3|11460.3|11460.3|0
1644502900000|2022-02-10 14:21:40|11460.17|11460.17|11460.48|11460.48|11460.48|11460.48|11460.17|11460.17|0
1644502910000|2022-02-10 14:21:50|11460.58|11460.58|11464.35|11464.35|11464.35|11464.35|11460.58|11460.58|0
1644502920000|2022-02-10 14:22:00|11463.97|11463.97|11463.72|11463.72|11463.97|11463.97|11463.72|11463.72|0
1644502930000|2022-02-10 14:22:10|11464.12|11464.12|11466.08|11466.08|11466.08|11466.08|11464.12|11464.12|0
1644502940000|2022-02-10 14:22:20|11466.43|11466.43|11467.75|11467.75|11467.75|11467.75|11466.43|11466.43|0
1644502960000|2022-02-10 14:22:40|11467.8|11467.8|11467.8|11467.8|11467.8|11467.8|11467.8|11467.8|0
1644502980000|2022-02-10 14:23:00|11467.68|11467.68|11466.72|11466.72|11467.94|11467.94|11466.72|11466.72|0
1644502990000|2022-02-10 14:23:10|11466.46|11466.46|11466.77|11466.77|11466.77|11466.77|11466.46|11466.46|0
1644503000000|2022-02-10 14:23:20|11465.79|11465.79|11465.79|11465.79|11465.79|11465.79|11465.79|11465.79|0
1644503010000|2022-02-10 14:23:30|11465.28|11465.28|11465.28|11465.28|11465.28|11465.28|11465.28|11465.28|0
1644503020000|2022-02-10 14:23:40|11466.26|11466.26|11467.24|11467.24|11467.24|11467.24|11466.26|11466.26|0
1644503040000|2022-02-10 14:24:00|11466.72|11466.72|11466.72|11466.72|11466.72|11466.72|11466.72|11466.72|0
1644503050000|2022-02-10 14:24:10|11466.93|11466.93|11466.85|11466.85|11466.93|11466.93|11466.72|11466.72|0
1644503060000|2022-02-10 14:24:20|11467.49|11467.49|11468.63|11468.63|11468.63|11468.63|11467.49|11467.49|0
1644503070000|2022-02-10 14:24:30|11468.4|11468.4|11468.24|11468.24|11468.58|11468.58|11468.24|11468.24|0
1644503090000|2022-02-10 14:24:50|11468.31|11468.31|11468.31|11468.31|11468.31|11468.31|11468.2|11468.2|0
1644503100000|2022-02-10 14:25:00|11468.1|11468.1|11467.88|11467.88|11468.1|11468.1|11467.88|11467.88|0
1644503110000|2022-02-10 14:25:10|11468.12|11468.12|11467.46|11467.46|11468.12|11468.12|11467.46|11467.46|0
1644503130000|2022-02-10 14:25:30|11467.71|11467.71|11467.19|11467.19|11467.71|11467.71|11467.19|11467.19|0
1644503150000|2022-02-10 14:25:50|11465.81|11465.81|11464.63|11464.63|11465.81|11465.81|11464.63|11464.63|0
1644503160000|2022-02-10 14:26:00|11464.55|11464.55|11464.47|11464.47|11464.55|11464.55|11464.47|11464.47|0
1644503170000|2022-02-10 14:26:10|11464.36|11464.36|11463.38|11463.38|11464.36|11464.36|11463.38|11463.38|0
1644503180000|2022-02-10 14:26:20|11463.73|11463.73|11465.39|11465.39|11465.48|11465.48|11463.73|11463.73|0
1644503200000|2022-02-10 14:26:40|11465.79|11465.79|11466.19|11466.19|11466.19|11466.19|11465.79|11465.79|0
1644503210000|2022-02-10 14:26:50|11467.37|11467.37|11467.54|11467.54|11467.54|11467.54|11467.37|11467.37|0
1644503230000|2022-02-10 14:27:10|11466.35|11466.35|11466.26|11466.26|11466.35|11466.35|11466.26|11466.26|0
1644503240000|2022-02-10 14:27:20|11465.08|11465.08|11465.08|11465.08|11465.08|11465.08|11465.08|11465.08|0
1644503250000|2022-02-10 14:27:30|11465.2|11465.2|11465.32|11465.32|11465.32|11465.32|11465.2|11465.2|0
1644503260000|2022-02-10 14:27:40|11465.45|11465.45|11465.45|11465.45|11465.45|11465.45|11465.45|11465.45|0
1644503280000|2022-02-10 14:28:00|11466.42|11466.42|11466.42|11466.42|11466.42|11466.42|11466.42|11466.42|0
1644503290000|2022-02-10 14:28:10|11465.92|11465.92|11466.72|11466.72|11466.72|11466.72|11465.92|11465.92|0
1644503320000|2022-02-10 14:28:40|11466.32|11466.32|11466.32|11466.32|11466.32|11466.32|11465.92|11465.92|0
1644503330000|2022-02-10 14:28:50|11466.09|11466.09|11466.09|11466.09|11466.09|11466.09|11466.09|11466.09|0
1644503340000|2022-02-10 14:29:00|11467.76|11467.76|11474.01|11474.01|11474.01|11474.01|11467.18|11467.18|0
1644503350000|2022-02-10 14:29:10|11473.6|11473.6|11473.72|11473.72|11473.72|11473.72|11473.6|11473.6|0
1644503390000|2022-02-10 14:29:50|11473.82|11473.82|11474.63|11474.63|11474.63|11474.63|11473.82|11473.82|0
1644503400000|2022-02-10 14:30:00|11474.78|11474.78|11472.41|11472.41|11475.51|11475.51|11472.41|11472.41|0
1644503410000|2022-02-10 14:30:10|11473.39|11473.39|11473.39|11473.39|11473.52|11473.52|11473.39|11473.39|0
1644503420000|2022-02-10 14:30:20|11473.3|11473.3|11474.72|11474.72|11474.72|11474.72|11473.3|11473.3|0
1644503440000|2022-02-10 14:30:40|11474.52|11474.52|11474.52|11474.52|11474.52|11474.52|11474.52|11474.52|0
1644503450000|2022-02-10 14:30:50|11474.98|11474.98|11474.98|11474.98|11474.98|11474.98|11474.98|11474.98|0
1644503460000|2022-02-10 14:31:00|11474|11474|11472.35|11472.35|11475.45|11475.45|11472.35|11472.35|0
1644503470000|2022-02-10 14:31:10|11471.37|11471.37|11471.95|11471.95|11471.95|11471.95|11470.97|11470.97|0
1644503480000|2022-02-10 14:31:20|11471.87|11471.87|11473.05|11473.05|11473.05|11473.05|11471.87|11471.87|0
1644503490000|2022-02-10 14:31:30|11473.52|11473.52|11474.77|11474.77|11474.77|11474.77|11473.52|11473.52|0
1644503500000|2022-02-10 14:31:40|11475|11475|11477.78|11477.78|11477.78|11477.78|11475|11475|0
1644503510000|2022-02-10 14:31:50|11477.43|11477.43|11478.63|11478.63|11478.63|11478.63|11477.43|11477.43|0
1644503520000|2022-02-10 14:32:00|11478.68|11478.68|11478.2|11478.2|11478.7|11478.7|11478.2|11478.2|0
1644503530000|2022-02-10 14:32:10|11477.8|11477.8|11476.82|11476.82|11477.8|11477.8|11476.82|11476.82|0
1644503540000|2022-02-10 14:32:20|11476.73|11476.73|11476.38|11476.38|11476.73|11476.73|11476.38|11476.38|0
1644503550000|2022-02-10 14:32:30|11476.43|11476.43|11473.77|11473.77|11476.43|11476.43|11473.77|11473.77|0
1644503560000|2022-02-10 14:32:40|11474.74|11474.74|11474.58|11474.58|11474.74|11474.74|11474.58|11474.58|0
1644503570000|2022-02-10 14:32:50|11475.77|11475.77|11477.42|11477.42|11477.42|11477.42|11475.77|11475.77|0
1644503580000|2022-02-10 14:33:00|11478.4|11478.4|11478.45|11478.45|11478.45|11478.45|11477.93|11477.93|0
1644503590000|2022-02-10 14:33:10|11478.05|11478.05|11478.77|11478.77|11478.77|11478.77|11478.05|11478.05|0
1644503600000|2022-02-10 14:33:20|11478.89|11478.89|11479.34|11479.34|11479.34|11479.34|11478.89|11478.89|0
1644503610000|2022-02-10 14:33:30|11478.95|11478.95|11478.9|11478.9|11479.11|11479.11|11478.52|11478.52|0
1644503620000|2022-02-10 14:33:40|11478.74|11478.74|11478.66|11478.66|11478.74|11478.74|11478.66|11478.66|0
1644503630000|2022-02-10 14:33:50|11477.47|11477.47|11475.79|11475.79|11477.47|11477.47|11475.79|11475.79|0
1644503640000|2022-02-10 14:34:00|11474.81|11474.81|11474.81|11474.81|11474.81|11474.81|11474.81|11474.81|0
1644503650000|2022-02-10 14:34:10|11474.69|11474.69|11474.84|11474.84|11475.55|11475.55|11474.57|11474.57|0
1644503660000|2022-02-10 14:34:20|11474.74|11474.74|11474.32|11474.32|11474.74|11474.74|11474.32|11474.32|0
1644503670000|2022-02-10 14:34:30|11474.68|11474.68|11473.48|11473.48|11474.68|11474.68|11473.48|11473.48|0
1644503680000|2022-02-10 14:34:40|11471.52|11471.52|11473.38|11473.38|11473.38|11473.38|11471.52|11471.52|0
1644503690000|2022-02-10 14:34:50|11473.26|11473.26|11472.41|11472.41|11473.71|11473.71|11472.41|11472.41|0
1644503700000|2022-02-10 14:35:00|11473.78|11473.78|11477.28|11477.28|11477.28|11477.28|11473.66|11473.66|0
1644503710000|2022-02-10 14:35:10|11476.09|11476.09|11477.83|11477.83|11477.83|11477.83|11476.09|11476.09|0
1644503720000|2022-02-10 14:35:20|11477.95|11477.95|11480.33|11480.33|11480.73|11480.73|11477.95|11477.95|0
1644503730000|2022-02-10 14:35:30|11481.31|11481.31|11481.51|11481.51|11481.71|11481.71|11481.31|11481.31|0
1644503740000|2022-02-10 14:35:40|11482.7|11482.7|11486.41|11486.41|11486.41|11486.41|11482.37|11482.37|0
1644503750000|2022-02-10 14:35:50|11486.67|11486.67|11486.91|11486.91|11486.91|11486.91|11486.67|11486.67|0
1644503760000|2022-02-10 14:36:00|11487.06|11487.06|11489.03|11489.03|11489.03|11489.03|11487.06|11487.06|0
1644503770000|2022-02-10 14:36:10|11488.91|11488.91|11490.29|11490.29|11490.29|11490.29|11488.91|11488.91|0
1644503780000|2022-02-10 14:36:20|11490.21|11490.21|11490.21|11490.21|11490.21|11490.21|11490.21|11490.21|0
1644503790000|2022-02-10 14:36:30|11490.61|11490.61|11488.3|11488.3|11490.93|11490.93|11488.3|11488.3|0
1644503800000|2022-02-10 14:36:40|11487.79|11487.79|11483.77|11483.77|11487.79|11487.79|11483.45|11483.45|0
1644503810000|2022-02-10 14:36:50|11484.11|11484.11|11484.75|11484.75|11484.75|11484.75|11484.11|11484.11|0
1644503820000|2022-02-10 14:37:00|11484.94|11484.94|11489.67|11489.67|11489.67|11489.67|11484.79|11484.79|0
1644503830000|2022-02-10 14:37:10|11490.17|11490.17|11489.96|11489.96|11490.19|11490.19|11489.75|11489.75|0
1644503840000|2022-02-10 14:37:20|11488.77|11488.77|11488.77|11488.77|11488.77|11488.77|11488.77|11488.77|0
1644503850000|2022-02-10 14:37:30|11487.8|11487.8|11488.28|11488.28|11488.28|11488.28|11487.8|11487.8|0
1644503860000|2022-02-10 14:37:40|11488.16|11488.16|11488.21|11488.21|11488.21|11488.21|11488.16|11488.16|0
1644503870000|2022-02-10 14:37:50|11486.25|11486.25|11487.46|11487.46|11488.21|11488.21|11486.25|11486.25|0
1644503880000|2022-02-10 14:38:00|11487.2|11487.2|11482.48|11482.48|11487.2|11487.2|11481.5|11481.5|0
1644503890000|2022-02-10 14:38:10|11482.22|11482.22|11476.08|11476.08|11482.22|11482.22|11475.99|11475.99|0
1644503900000|2022-02-10 14:38:20|11475.84|11475.84|11473.28|11473.28|11475.84|11475.84|11473.28|11473.28|0
1644503910000|2022-02-10 14:38:30|11473.38|11473.38|11473.38|11473.38|11473.38|11473.38|11473.38|11473.38|0
1644503920000|2022-02-10 14:38:40|11473.5|11473.5|11473.29|11473.29|11473.5|11473.5|11473.29|11473.29|0
1644503930000|2022-02-10 14:38:50|11473.17|11473.17|11473.17|11473.17|11473.17|11473.17|11473.17|11473.17|0
1644503940000|2022-02-10 14:39:00|11472.95|11472.95|11472.22|11472.22|11473.34|11473.34|11472.12|11472.12|0
1644503950000|2022-02-10 14:39:10|11473.2|11473.2|11473.41|11473.41|11473.41|11473.41|11473.2|11473.2|0
1644503960000|2022-02-10 14:39:20|11473.18|11473.18|11473.18|11473.18|11473.18|11473.18|11473.18|11473.18|0
1644503970000|2022-02-10 14:39:30|11474.36|11474.36|11477.42|11477.42|11477.42|11477.42|11474.36|11474.36|0
1644503980000|2022-02-10 14:39:40|11477.58|11477.58|11479.78|11479.78|11479.78|11479.78|11477.58|11477.58|0
1644503990000|2022-02-10 14:39:50|11479.57|11479.57|11479.22|11479.22|11479.57|11479.57|11479.22|11479.22|0
1644504000000|2022-02-10 14:40:00|11479.1|11479.1|11477.49|11477.49|11479.45|11479.45|11477.49|11477.49|0
1644504010000|2022-02-10 14:40:10|11477.36|11477.36|11479.7|11479.7|11479.7|11479.7|11477.36|11477.36|0
1644504020000|2022-02-10 14:40:20|11482.07|11482.07|11485.85|11485.85|11485.95|11485.95|11482.07|11482.07|0
1644504040000|2022-02-10 14:40:40|11487.04|11487.04|11485.9|11485.9|11487.29|11487.29|11485.9|11485.9|0
1644504050000|2022-02-10 14:40:50|11486.09|11486.09|11486.09|11486.09|11486.09|11486.09|11486.09|11486.09|0
1644504060000|2022-02-10 14:41:00|11485.87|11485.87|11485.47|11485.47|11485.87|11485.87|11485.47|11485.47|0
1644504070000|2022-02-10 14:41:10|11485.64|11485.64|11485.52|11485.52|11485.85|11485.85|11485.31|11485.31|0
1644504080000|2022-02-10 14:41:20|11485.17|11485.17|11485.42|11485.42|11485.57|11485.57|11485.17|11485.17|0
1644504090000|2022-02-10 14:41:30|11484.04|11484.04|11484.04|11484.04|11484.04|11484.04|11484.04|11484.04|0
1644504110000|2022-02-10 14:41:50|11484.24|11484.24|11483.01|11483.01|11484.24|11484.24|11483.01|11483.01|0
1644504120000|2022-02-10 14:42:00|11482.03|11482.03|11481.82|11481.82|11482.03|11482.03|11481.82|11481.82|0
1644504130000|2022-02-10 14:42:10|11480.64|11480.64|11479.66|11479.66|11480.64|11480.64|11479.66|11479.66|0
1644504140000|2022-02-10 14:42:20|11479.29|11479.29|11480.27|11480.27|11480.27|11480.27|11479.29|11479.29|0
1644504150000|2022-02-10 14:42:30|11481.58|11481.58|11486.11|11486.11|11486.11|11486.11|11481.58|11481.58|0
1644504160000|2022-02-10 14:42:40|11485.99|11485.99|11485.78|11485.78|11485.99|11485.99|11485.78|11485.78|0
1644504170000|2022-02-10 14:42:50|11485.94|11485.94|11486.86|11486.86|11486.86|11486.86|11485.94|11485.94|0
1644504180000|2022-02-10 14:43:00|11485.68|11485.68|11484.49|11484.49|11485.68|11485.68|11484.49|11484.49|0
1644504190000|2022-02-10 14:43:10|11484.7|11484.7|11484.81|11484.81|11484.81|11484.81|11484.7|11484.7|0
1644504200000|2022-02-10 14:43:20|11483.83|11483.83|11483.83|11483.83|11483.83|11483.83|11483.83|11483.83|0
1644504220000|2022-02-10 14:43:40|11484.04|11484.04|11485.02|11485.02|11485.02|11485.02|11484.04|11484.04|0
1644504230000|2022-02-10 14:43:50|11484.04|11484.04|11484.04|11484.04|11484.04|11484.04|11484.04|11484.04|0
1644504240000|2022-02-10 14:44:00|11483.75|11483.75|11483.49|11483.49|11483.75|11483.75|11483.49|11483.49|0
1644504250000|2022-02-10 14:44:10|11483.61|11483.61|11484.33|11484.33|11484.53|11484.53|11483.35|11483.35|0
1644504260000|2022-02-10 14:44:20|11484.49|11484.49|11484.23|11484.23|11484.7|11484.7|11484.23|11484.23|0
1644504270000|2022-02-10 14:44:30|11484.31|11484.31|11482.97|11482.97|11484.42|11484.42|11482.29|11482.29|0
1644504280000|2022-02-10 14:44:40|11481.99|11481.99|11482.97|11482.97|11482.97|11482.97|11481.99|11481.99|0
1644504290000|2022-02-10 14:44:50|11482.76|11482.76|11483.1|11483.1|11483.17|11483.17|11482.76|11482.76|0
1644504300000|2022-02-10 14:45:00|11485.06|11485.06|11485.21|11485.21|11485.33|11485.33|11485.06|11485.06|0
1644504310000|2022-02-10 14:45:10|11485.68|11485.68|11484.62|11484.62|11485.83|11485.83|11484.62|11484.62|0
1644504320000|2022-02-10 14:45:20|11484.42|11484.42|11484.42|11484.42|11484.42|11484.42|11484.42|11484.42|0
1644504330000|2022-02-10 14:45:30|11485.4|11485.4|11492.57|11492.57|11492.57|11492.57|11485.4|11485.4|0
1644504340000|2022-02-10 14:45:40|11492.73|11492.73|11492.73|11492.73|11492.99|11492.99|11492.01|11492.01|0
1644504350000|2022-02-10 14:45:50|11492.89|11492.89|11495.24|11495.24|11495.32|11495.32|11492.65|11492.65|0
1644504360000|2022-02-10 14:46:00|11496.04|11496.04|11500.21|11500.21|11500.21|11500.21|11496.04|11496.04|0
1644504370000|2022-02-10 14:46:10|11500.33|11500.33|11502.04|11502.04|11502.2|11502.2|11500.33|11500.33|0
1644504380000|2022-02-10 14:46:20|11503.24|11503.24|11502.05|11502.05|11503.24|11503.24|11502.05|11502.05|0
1644504390000|2022-02-10 14:46:30|11502.26|11502.26|11502.84|11502.84|11502.84|11502.84|11501.65|11501.65|0
1644504400000|2022-02-10 14:46:40|11502.66|11502.66|11503.35|11503.35|11503.35|11503.35|11502.66|11502.66|0
1644504410000|2022-02-10 14:46:50|11502.37|11502.37|11500.5|11500.5|11502.37|11502.37|11500.29|11500.29|0
1644504420000|2022-02-10 14:47:00|11500.62|11500.62|11497.33|11497.33|11500.62|11500.62|11496.99|11496.99|0
1644504430000|2022-02-10 14:47:10|11497.07|11497.07|11496.95|11496.95|11497.07|11497.07|11496.95|11496.95|0
1644504450000|2022-02-10 14:47:30|11497|11497|11494.94|11494.94|11497|11497|11494.94|11494.94|0
1644504460000|2022-02-10 14:47:40|11495.92|11495.92|11495.92|11495.92|11495.92|11495.92|11495.92|11495.92|0
1644504470000|2022-02-10 14:47:50|11495.77|11495.77|11495.77|11495.77|11495.77|11495.77|11495.77|11495.77|0
1644504480000|2022-02-10 14:48:00|11495.67|11495.67|11496.85|11496.85|11496.85|11496.85|11495.67|11495.67|0
1644504490000|2022-02-10 14:48:10|11496.73|11496.73|11498.06|11498.06|11498.06|11498.06|11496.73|11496.73|0
1644504500000|2022-02-10 14:48:20|11498.75|11498.75|11496.79|11496.79|11498.75|11498.75|11496.79|11496.79|0
1644504520000|2022-02-10 14:48:40|11496.62|11496.62|11496.62|11496.62|11496.62|11496.62|11496.62|11496.62|0
1644504530000|2022-02-10 14:48:50|11495.52|11495.52|11493.05|11493.05|11495.52|11495.52|11493.05|11493.05|0
1644504540000|2022-02-10 14:49:00|11492.77|11492.77|11491.62|11491.62|11492.77|11492.77|11490.91|11490.91|0
1644504550000|2022-02-10 14:49:10|11491.86|11491.86|11491.86|11491.86|11491.86|11491.86|11491.86|11491.86|0
1644504560000|2022-02-10 14:49:20|11492.26|11492.26|11492.31|11492.31|11493.29|11493.29|11490.3|11490.3|0
1644504570000|2022-02-10 14:49:30|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|0
1644504580000|2022-02-10 14:49:40|11493.23|11493.23|11493.23|11493.23|11493.23|11493.23|11493.23|11493.23|0
1644504590000|2022-02-10 14:49:50|11493.02|11493.02|11493.93|11493.93|11494.16|11494.16|11493.02|11493.02|0
1644504600000|2022-02-10 14:50:00|11493.76|11493.76|11493.43|11493.43|11493.95|11493.95|11493.43|11493.43|0
1644504610000|2022-02-10 14:50:10|11493.41|11493.41|11495.9|11495.9|11496.76|11496.76|11493.41|11493.41|0
1644504620000|2022-02-10 14:50:20|11496.3|11496.3|11496.85|11496.85|11497|11497|11496.3|11496.3|0
1644504630000|2022-02-10 14:50:30|11497.25|11497.25|11497.35|11497.35|11498.05|11498.05|11497.25|11497.25|0
1644504640000|2022-02-10 14:50:40|11497.28|11497.28|11497.01|11497.01|11497.35|11497.35|11497.01|11497.01|0
1644504650000|2022-02-10 14:50:50|11496.61|11496.61|11496.3|11496.3|11496.61|11496.61|11496|11496|0
1644504660000|2022-02-10 14:51:00|11496.7|11496.7|11495.67|11495.67|11496.85|11496.85|11495.67|11495.67|0
1644504670000|2022-02-10 14:51:10|11495.88|11495.88|11500.68|11500.68|11500.88|11500.88|11495.88|11495.88|0
1644504680000|2022-02-10 14:51:20|11500.63|11500.63|11499.05|11499.05|11500.75|11500.75|11499.05|11499.05|0
1644504690000|2022-02-10 14:51:30|11497.86|11497.86|11496.91|11496.91|11498.29|11498.29|11496.91|11496.91|0
1644504700000|2022-02-10 14:51:40|11496.56|11496.56|11495.26|11495.26|11496.56|11496.56|11495.26|11495.26|0
1644504710000|2022-02-10 14:51:50|11494.07|11494.07|11493.66|11493.66|11494.07|11494.07|11493.66|11493.66|0
1644504720000|2022-02-10 14:52:00|11494.64|11494.64|11495.67|11495.67|11495.83|11495.83|11494.64|11494.64|0
1644504740000|2022-02-10 14:52:20|11495.77|11495.77|11496.43|11496.43|11496.67|11496.67|11495.77|11495.77|0
1644504750000|2022-02-10 14:52:30|11498.39|11498.39|11499.58|11499.58|11500.56|11500.56|11498.39|11498.39|0
1644504760000|2022-02-10 14:52:40|11501.54|11501.54|11504.42|11504.42|11504.89|11504.89|11501.54|11501.54|0
1644504770000|2022-02-10 14:52:50|11507.36|11507.36|11507.24|11507.24|11507.36|11507.36|11507.24|11507.24|0
1644504780000|2022-02-10 14:53:00|11506.98|11506.98|11506.98|11506.98|11507.1|11507.1|11506.98|11506.98|0
1644504790000|2022-02-10 14:53:10|11507.08|11507.08|11503.84|11503.84|11507.08|11507.08|11503.84|11503.84|0
1644504810000|2022-02-10 14:53:30|11502.66|11502.66|11498.6|11498.6|11502.66|11502.66|11498.6|11498.6|0
1644504820000|2022-02-10 14:53:40|11498.17|11498.17|11496.87|11496.87|11498.17|11498.17|11496.82|11496.82|0
1644504830000|2022-02-10 14:53:50|11497.85|11497.85|11497.85|11497.85|11497.85|11497.85|11497.85|11497.85|0
1644504840000|2022-02-10 14:54:00|11498.19|11498.19|11497.14|11497.14|11498.19|11498.19|11497.14|11497.14|0
1644504850000|2022-02-10 14:54:10|11496.79|11496.79|11496.79|11496.79|11496.79|11496.79|11496.79|11496.79|0
1644504860000|2022-02-10 14:54:20|11497.19|11497.19|11497.19|11497.19|11497.19|11497.19|11497.19|11497.19|0
1644504870000|2022-02-10 14:54:30|11497.07|11497.07|11498.05|11498.05|11498.05|11498.05|11497.07|11497.07|0
1644504900000|2022-02-10 14:55:00|11497.93|11497.93|11498.78|11498.78|11498.86|11498.86|11497.93|11497.93|0
1644504910000|2022-02-10 14:55:10|11499.76|11499.76|11500.32|11500.32|11501.53|11501.53|11499.76|11499.76|0
1644504920000|2022-02-10 14:55:20|11501.3|11501.3|11501.3|11501.3|11501.3|11501.3|11501.3|11501.3|0
1644504930000|2022-02-10 14:55:30|11501.38|11501.38|11501.85|11501.85|11501.85|11501.85|11501.26|11501.26|0
1644504940000|2022-02-10 14:55:40|11502.82|11502.82|11505.98|11505.98|11505.98|11505.98|11502.82|11502.82|0
1644504950000|2022-02-10 14:55:50|11506.16|11506.16|11506.5|11506.5|11506.91|11506.91|11506.16|11506.16|0
1644504960000|2022-02-10 14:56:00|11506.74|11506.74|11506.74|11506.74|11507.04|11507.04|11505.53|11505.53|0
1644504970000|2022-02-10 14:56:10|11507.08|11507.08|11507.08|11507.08|11507.08|11507.08|11507.08|11507.08|0
1644504980000|2022-02-10 14:56:20|11507.49|11507.49|11507.37|11507.37|11507.49|11507.49|11507.37|11507.37|0
1644504990000|2022-02-10 14:56:30|11506.74|11506.74|11507.53|11507.53|11507.53|11507.53|11506.55|11506.55|0
1644505000000|2022-02-10 14:56:40|11507.38|11507.38|11506.12|11506.12|11507.38|11507.38|11506.12|11506.12|0
1644505020000|2022-02-10 14:57:00|11506.46|11506.46|11506.06|11506.06|11506.46|11506.46|11506.06|11506.06|0
1644505030000|2022-02-10 14:57:10|11505.08|11505.08|11504.08|11504.08|11505.08|11505.08|11503.56|11503.56|0
1644505050000|2022-02-10 14:57:30|11503.96|11503.96|11503.32|11503.32|11503.96|11503.96|11503.32|11503.32|0
1644505060000|2022-02-10 14:57:40|11502.99|11502.99|11502.18|11502.18|11503.49|11503.49|11501.97|11501.97|0
1644505070000|2022-02-10 14:57:50|11501.85|11501.85|11502.83|11502.83|11502.83|11502.83|11501.85|11501.85|0
1644505080000|2022-02-10 14:58:00|11504.02|11504.02|11504.41|11504.41|11504.41|11504.41|11504.02|11504.02|0
1644505090000|2022-02-10 14:58:10|11504.15|11504.15|11504.15|11504.15|11504.15|11504.15|11504.15|11504.15|0
1644505100000|2022-02-10 14:58:20|11504.67|11504.67|11505.68|11505.68|11505.68|11505.68|11504.67|11504.67|0
1644505110000|2022-02-10 14:58:30|11505.8|11505.8|11507.39|11507.39|11507.84|11507.84|11505.68|11505.68|0
1644505120000|2022-02-10 14:58:40|11507.64|11507.64|11506.96|11506.96|11507.64|11507.64|11506.75|11506.75|0
1644505130000|2022-02-10 14:58:50|11506.75|11506.75|11507.28|11507.28|11507.84|11507.84|11506.75|11506.75|0
1644505150000|2022-02-10 14:59:10|11507.51|11507.51|11507.51|11507.51|11507.51|11507.51|11507.51|11507.51|0
1644505160000|2022-02-10 14:59:20|11507.39|11507.39|11507.04|11507.04|11507.39|11507.39|11506.87|11506.87|0
1644505180000|2022-02-10 14:59:40|11506.83|11506.83|11507.17|11507.17|11507.17|11507.17|11506.83|11506.83|0
1644505190000|2022-02-10 14:59:50|11506.47|11506.47|11507.05|11507.05|11507.05|11507.05|11506.47|11506.47|0
1644505200000|2022-02-10 15:00:00|11506.93|11506.93|11508.05|11508.05|11508.05|11508.05|11505.95|11505.95|0
1644505210000|2022-02-10 15:00:10|11508.26|11508.26|11508.25|11508.25|11508.71|11508.71|11508.17|11508.17|0
1644505220000|2022-02-10 15:00:20|11507.27|11507.27|11507.27|11507.27|11507.27|11507.27|11507.27|11507.27|0
1644505230000|2022-02-10 15:00:30|11507.1|11507.1|11507.1|11507.1|11507.45|11507.45|11507.1|11507.1|0
1644505240000|2022-02-10 15:00:40|11506.58|11506.58|11506.6|11506.6|11506.84|11506.84|11506.58|11506.58|0
1644505250000|2022-02-10 15:00:50|11506.81|11506.81|11506.98|11506.98|11506.98|11506.98|11506.81|11506.81|0
1644505260000|2022-02-10 15:01:00|11507.14|11507.14|11506.31|11506.31|11507.14|11507.14|11506.31|11506.31|0
1644505270000|2022-02-10 15:01:10|11505.92|11505.92|11505.44|11505.44|11506.12|11506.12|11505.44|11505.44|0
1644505280000|2022-02-10 15:01:20|11505.94|11505.94|11506.41|11506.41|11506.41|11506.41|11505.94|11505.94|0
1644505290000|2022-02-10 15:01:30|11506.53|11506.53|11508.25|11508.25|11508.25|11508.25|11506.53|11506.53|0
1644505300000|2022-02-10 15:01:40|11508.77|11508.77|11510.48|11510.48|11510.48|11510.48|11508.77|11508.77|0
1644505310000|2022-02-10 15:01:50|11510.6|11510.6|11514.5|11514.5|11515.05|11515.05|11510.6|11510.6|0
1644505320000|2022-02-10 15:02:00|11514.66|11514.66|11515.53|11515.53|11515.7|11515.7|11514.66|11514.66|0
1644505330000|2022-02-10 15:02:10|11515.6|11515.6|11515.71|11515.71|11515.71|11515.71|11515.6|11515.6|0
1644505340000|2022-02-10 15:02:20|11515.94|11515.94|11517.67|11517.67|11517.67|11517.67|11515.94|11515.94|0
1644505350000|2022-02-10 15:02:30|11517.88|11517.88|11520.08|11520.08|11520.08|11520.08|11517.52|11517.52|0
1644505360000|2022-02-10 15:02:40|11522.04|11522.04|11523.3|11523.3|11523.3|11523.3|11522.04|11522.04|0
1644505370000|2022-02-10 15:02:50|11523.18|11523.18|11522.24|11522.24|11523.18|11523.18|11521.74|11521.74|0
1644505380000|2022-02-10 15:03:00|11522.67|11522.67|11520.18|11520.18|11522.67|11522.67|11520.06|11520.06|0
1644505390000|2022-02-10 15:03:10|11518.99|11518.99|11518.53|11518.53|11518.99|11518.99|11518.19|11518.19|0
1644505400000|2022-02-10 15:03:20|11517.55|11517.55|11518.38|11518.38|11518.38|11518.38|11517|11517|0
1644505410000|2022-02-10 15:03:30|11518.62|11518.62|11518.62|11518.62|11518.62|11518.62|11518.62|11518.62|0
1644505420000|2022-02-10 15:03:40|11518.88|11518.88|11519.18|11519.18|11519.18|11519.18|11518.88|11518.88|0
1644505430000|2022-02-10 15:03:50|11519.58|11519.58|11519.41|11519.41|11519.58|11519.58|11519.41|11519.41|0
1644505440000|2022-02-10 15:04:00|11518.75|11518.75|11518.75|11518.75|11518.75|11518.75|11518.75|11518.75|0
1644505450000|2022-02-10 15:04:10|11518.63|11518.63|11518.63|11518.63|11518.63|11518.63|11518.63|11518.63|0
1644505460000|2022-02-10 15:04:20|11518.29|11518.29|11517.96|11517.96|11518.29|11518.29|11517.96|11517.96|0
1644505470000|2022-02-10 15:04:30|11518.35|11518.35|11518.7|11518.7|11518.7|11518.7|11518.35|11518.35|0
1644505480000|2022-02-10 15:04:40|11519.68|11519.68|11521.44|11521.44|11521.44|11521.44|11519.68|11519.68|0
1644505490000|2022-02-10 15:04:50|11521.46|11521.46|11523.09|11523.09|11523.09|11523.09|11521.46|11521.46|0
1644505500000|2022-02-10 15:05:00|11523.25|11523.25|11522.46|11522.46|11523.62|11523.62|11522.46|11522.46|0
1644505510000|2022-02-10 15:05:10|11522.3|11522.3|11522.3|11522.3|11522.3|11522.3|11522.3|11522.3|0
1644505520000|2022-02-10 15:05:20|11522.46|11522.46|11522.46|11522.46|11522.46|11522.46|11522.46|11522.46|0
1644505530000|2022-02-10 15:05:30|11522.54|11522.54|11523.92|11523.92|11523.92|11523.92|11522.54|11522.54|0
1644505540000|2022-02-10 15:05:40|11525.1|11525.1|11525.1|11525.1|11525.1|11525.1|11525.1|11525.1|0
1644505550000|2022-02-10 15:05:50|11524.76|11524.76|11524.65|11524.65|11524.76|11524.76|11524.26|11524.26|0
1644505560000|2022-02-10 15:06:00|11524.9|11524.9|11525.3|11525.3|11525.3|11525.3|11524.9|11524.9|0
1644505570000|2022-02-10 15:06:10|11525.15|11525.15|11525.15|11525.15|11525.15|11525.15|11525.15|11525.15|0
1644505580000|2022-02-10 15:06:20|11525.39|11525.39|11525.34|11525.34|11525.39|11525.39|11524.99|11524.99|0
1644505590000|2022-02-10 15:06:30|11525.37|11525.37|11525.37|11525.37|11525.37|11525.37|11525.37|11525.37|0
1644505600000|2022-02-10 15:06:40|11525.25|11525.25|11524.73|11524.73|11525.25|11525.25|11524.73|11524.73|0
1644505610000|2022-02-10 15:06:50|11525.13|11525.13|11525.13|11525.13|11525.13|11525.13|11525.13|11525.13|0
1644505620000|2022-02-10 15:07:00|11525.23|11525.23|11525.23|11525.23|11525.23|11525.23|11525.23|11525.23|0
1644505630000|2022-02-10 15:07:10|11525.63|11525.63|11525.32|11525.32|11525.63|11525.63|11525.32|11525.32|0
1644505640000|2022-02-10 15:07:20|11525.48|11525.48|11525.98|11525.98|11526.05|11526.05|11525.48|11525.48|0
1644505660000|2022-02-10 15:07:40|11525.76|11525.76|11525.76|11525.76|11525.76|11525.76|11525.76|11525.76|0
1644505670000|2022-02-10 15:07:50|11525.07|11525.07|11521.81|11521.81|11525.07|11525.07|11521.81|11521.81|0
1644505680000|2022-02-10 15:08:00|11522.79|11522.79|11523.77|11523.77|11523.77|11523.77|11522.79|11522.79|0
1644505690000|2022-02-10 15:08:10|11524.75|11524.75|11523.77|11523.77|11524.75|11524.75|11523.77|11523.77|0
1644505710000|2022-02-10 15:08:30|11524.8|11524.8|11524.8|11524.8|11525.2|11525.2|11524.8|11524.8|0
1644505720000|2022-02-10 15:08:40|11525.99|11525.99|11526.49|11526.49|11526.49|11526.49|11525.99|11525.99|0
1644505730000|2022-02-10 15:08:50|11526.72|11526.72|11527.24|11527.24|11527.24|11527.24|11526.72|11526.72|0
1644505740000|2022-02-10 15:09:00|11527.63|11527.63|11531.74|11531.74|11531.74|11531.74|11527.63|11527.63|0
1644505750000|2022-02-10 15:09:10|11531.82|11531.82|11533.98|11533.98|11533.98|11533.98|11531.82|11531.82|0
1644505760000|2022-02-10 15:09:20|11534.03|11534.03|11535.64|11535.64|11535.64|11535.64|11534.03|11534.03|0
1644505770000|2022-02-10 15:09:30|11535.9|11535.9|11536.71|11536.71|11536.95|11536.95|11535.57|11535.57|0
1644505780000|2022-02-10 15:09:40|11536.75|11536.75|11536.75|11536.75|11536.75|11536.75|11536.75|11536.75|0
1644505790000|2022-02-10 15:09:50|11536.84|11536.84|11536.65|11536.65|11536.86|11536.86|11536.4|11536.4|0
1644505800000|2022-02-10 15:10:00|11537.63|11537.63|11537.63|11537.63|11537.63|11537.63|11537.63|11537.63|0
1644505810000|2022-02-10 15:10:10|11537.37|11537.37|11535.02|11535.02|11537.37|11537.37|11535.02|11535.02|0
1644505820000|2022-02-10 15:10:20|11534.86|11534.86|11536.37|11536.37|11536.37|11536.37|11534.78|11534.78|0
1644505830000|2022-02-10 15:10:30|11536.77|11536.77|11537.8|11537.8|11537.8|11537.8|11536.77|11536.77|0
1644505840000|2022-02-10 15:10:40|11537.4|11537.4|11535.55|11535.55|11537.4|11537.4|11535.55|11535.55|0
1644505850000|2022-02-10 15:10:50|11535.43|11535.43|11535.41|11535.41|11535.43|11535.43|11535.21|11535.21|0
1644505860000|2022-02-10 15:11:00|11534.43|11534.43|11534.43|11534.43|11534.43|11534.43|11534.43|11534.43|0
1644505870000|2022-02-10 15:11:10|11533.25|11533.25|11531.43|11531.43|11533.25|11533.25|11531.43|11531.43|0
1644505880000|2022-02-10 15:11:20|11531.12|11531.12|11530.28|11530.28|11531.12|11531.12|11530.28|11530.28|0
1644505890000|2022-02-10 15:11:30|11530.12|11530.12|11529.93|11529.93|11530.12|11530.12|11529.93|11529.93|0
1644505900000|2022-02-10 15:11:40|11529.81|11529.81|11529.86|11529.86|11529.86|11529.86|11529.81|11529.81|0
1644505910000|2022-02-10 15:11:50|11529.79|11529.79|11529.79|11529.79|11529.79|11529.79|11529.79|11529.79|0
1644505920000|2022-02-10 15:12:00|11529.44|11529.44|11529.86|11529.86|11529.86|11529.86|11529.44|11529.44|0
1644505940000|2022-02-10 15:12:20|11529.52|11529.52|11529.4|11529.4|11529.52|11529.52|11529.4|11529.4|0
1644505950000|2022-02-10 15:12:30|11529.14|11529.14|11529.48|11529.48|11529.48|11529.48|11529.14|11529.14|0
1644505970000|2022-02-10 15:12:50|11529.88|11529.88|11530.34|11530.34|11530.34|11530.34|11529.36|11529.36|0
1644505980000|2022-02-10 15:13:00|11530.7|11530.7|11532.02|11532.02|11532.02|11532.02|11530.7|11530.7|0
1644505990000|2022-02-10 15:13:10|11531.04|11531.04|11531.5|11531.5|11531.5|11531.5|11531.04|11531.04|0
1644506000000|2022-02-10 15:13:20|11531.38|11531.38|11531.38|11531.38|11531.38|11531.38|11531.38|11531.38|0
1644506010000|2022-02-10 15:13:30|11531.18|11531.18|11530.75|11530.75|11531.18|11531.18|11530.75|11530.75|0
1644506030000|2022-02-10 15:13:50|11530.99|11530.99|11531.11|11531.11|11531.11|11531.11|11530.75|11530.75|0
1644506060000|2022-02-10 15:14:20|11530.87|11530.87|11531.11|11531.11|11531.11|11531.11|11530.87|11530.87|0
1644506080000|2022-02-10 15:14:40|11531.57|11531.57|11531.57|11531.57|11531.57|11531.57|11531.57|11531.57|0
1644506090000|2022-02-10 15:14:50|11531.69|11531.69|11531.85|11531.85|11531.85|11531.85|11531.69|11531.69|0
1644506100000|2022-02-10 15:15:00|11531.51|11531.51|11527.96|11527.96|11531.51|11531.51|11527.96|11527.96|0
1644506110000|2022-02-10 15:15:10|11528.94|11528.94|11528.74|11528.74|11528.94|11528.94|11528.74|11528.74|0
1644506140000|2022-02-10 15:15:40|11528.62|11528.62|11525.68|11525.68|11528.62|11528.62|11525.68|11525.68|0
1644506150000|2022-02-10 15:15:50|11525.56|11525.56|11524.95|11524.95|11525.56|11525.56|11524.95|11524.95|0
1644506160000|2022-02-10 15:16:00|11524.83|11524.83|11524.71|11524.71|11524.83|11524.83|11524.71|11524.71|0
1644506170000|2022-02-10 15:16:10|11524.65|11524.65|11524.26|11524.26|11524.65|11524.65|11524.26|11524.26|0
1644506190000|2022-02-10 15:16:30|11525.44|11525.44|11526.11|11526.11|11526.11|11526.11|11525.39|11525.39|0
1644506200000|2022-02-10 15:16:40|11527.09|11527.09|11528.79|11528.79|11528.79|11528.79|11527.09|11527.09|0
1644506210000|2022-02-10 15:16:50|11527.61|11527.61|11528.78|11528.78|11528.78|11528.78|11527.61|11527.61|0
1644506220000|2022-02-10 15:17:00|11529.01|11529.01|11529.01|11529.01|11529.01|11529.01|11529.01|11529.01|0
1644506230000|2022-02-10 15:17:10|11528.07|11528.07|11528.31|11528.31|11528.31|11528.31|11527.84|11527.84|0
1644506240000|2022-02-10 15:17:20|11527.33|11527.33|11526.84|11526.84|11527.33|11527.33|11526.84|11526.84|0
1644506250000|2022-02-10 15:17:30|11527.32|11527.32|11527.31|11527.31|11527.32|11527.32|11527.31|11527.31|0
1644506260000|2022-02-10 15:17:40|11527.65|11527.65|11527.63|11527.63|11527.65|11527.65|11527.63|11527.63|0
1644506270000|2022-02-10 15:17:50|11527.47|11527.47|11526.14|11526.14|11527.47|11527.47|11526.14|11526.14|0
1644506280000|2022-02-10 15:18:00|11525.74|11525.74|11523.32|11523.32|11525.74|11525.74|11523.32|11523.32|0
1644506290000|2022-02-10 15:18:10|11523.24|11523.24|11522.34|11522.34|11523.24|11523.24|11522.34|11522.34|0
1644506300000|2022-02-10 15:18:20|11522.45|11522.45|11522.45|11522.45|11522.45|11522.45|11522.45|11522.45|0
1644506310000|2022-02-10 15:18:30|11522.66|11522.66|11523.67|11523.67|11523.67|11523.67|11522.66|11522.66|0
1644506320000|2022-02-10 15:18:40|11523.37|11523.37|11523.6|11523.6|11523.6|11523.6|11523.37|11523.37|0
1644506330000|2022-02-10 15:18:50|11522.94|11522.94|11522.14|11522.14|11522.94|11522.94|11522.14|11522.14|0
1644506340000|2022-02-10 15:19:00|11522.54|11522.54|11522.54|11522.54|11522.54|11522.54|11522.54|11522.54|0
1644506350000|2022-02-10 15:19:10|11522.8|11522.8|11526.1|11526.1|11526.1|11526.1|11522.8|11522.8|0
1644506360000|2022-02-10 15:19:20|11526.46|11526.46|11526.37|11526.37|11526.5|11526.5|11526.34|11526.34|0
1644506370000|2022-02-10 15:19:30|11526.72|11526.72|11526.37|11526.37|11526.72|11526.72|11526.37|11526.37|0
1644506380000|2022-02-10 15:19:40|11526.32|11526.32|11526.53|11526.53|11526.53|11526.53|11526.32|11526.32|0
1644506400000|2022-02-10 15:20:00|11526.16|11526.16|11525.92|11525.92|11526.16|11526.16|11525.92|11525.92|0
1644506410000|2022-02-10 15:20:10|11526.01|11526.01|11526.01|11526.01|11526.01|11526.01|11526.01|11526.01|0
1644506420000|2022-02-10 15:20:20|11526.36|11526.36|11525.38|11525.38|11526.36|11526.36|11525.12|11525.12|0
1644506430000|2022-02-10 15:20:30|11525.14|11525.14|11525.14|11525.14|11525.14|11525.14|11525.14|11525.14|0
1644506440000|2022-02-10 15:20:40|11524.45|11524.45|11524.72|11524.72|11524.72|11524.72|11524.03|11524.03|0
1644506450000|2022-02-10 15:20:50|11524.87|11524.87|11525.13|11525.13|11525.28|11525.28|11524.64|11524.64|0
1644506460000|2022-02-10 15:21:00|11524.73|11524.73|11525.64|11525.64|11525.64|11525.64|11524.73|11524.73|0
1644506470000|2022-02-10 15:21:10|11526.04|11526.04|11526.04|11526.04|11526.04|11526.04|11526.04|11526.04|0
1644506480000|2022-02-10 15:21:20|11526.73|11526.73|11527.31|11527.31|11527.31|11527.31|11526.33|11526.33|0
1644506490000|2022-02-10 15:21:30|11527.71|11527.71|11527.67|11527.67|11527.79|11527.79|11527.67|11527.67|0
1644506500000|2022-02-10 15:21:40|11527.55|11527.55|11527.55|11527.55|11527.55|11527.55|11527.55|11527.55|0
1644506520000|2022-02-10 15:22:00|11527.24|11527.24|11521.01|11521.01|11527.24|11527.24|11520.85|11520.85|0
1644506530000|2022-02-10 15:22:10|11521.44|11521.44|11521.76|11521.76|11521.76|11521.76|11521.44|11521.44|0
1644506540000|2022-02-10 15:22:20|11520.58|11520.58|11519.18|11519.18|11520.58|11520.58|11519.18|11519.18|0
1644506550000|2022-02-10 15:22:30|11518.94|11518.94|11518.94|11518.94|11518.94|11518.94|11518.94|11518.94|0
1644506560000|2022-02-10 15:22:40|11518.54|11518.54|11518.12|11518.12|11518.54|11518.54|11518.12|11518.12|0
1644506570000|2022-02-10 15:22:50|11518.24|11518.24|11518.24|11518.24|11518.24|11518.24|11518.24|11518.24|0
1644506580000|2022-02-10 15:23:00|11518.12|11518.12|11518.12|11518.12|11518.12|11518.12|11518.12|11518.12|0
1644506590000|2022-02-10 15:23:10|11518|11518|11517.77|11517.77|11518|11518|11517.77|11517.77|0
1644506600000|2022-02-10 15:23:20|11518.12|11518.12|11518.12|11518.12|11518.12|11518.12|11518.12|11518.12|0
1644506610000|2022-02-10 15:23:30|11518.47|11518.47|11518.3|11518.3|11518.47|11518.47|11518.3|11518.3|0
1644506620000|2022-02-10 15:23:40|11518.72|11518.72|11518.72|11518.72|11518.72|11518.72|11518.72|11518.72|0
1644506630000|2022-02-10 15:23:50|11518.84|11518.84|11518.97|11518.97|11519.02|11519.02|11518.67|11518.67|0
1644506640000|2022-02-10 15:24:00|11519.44|11519.44|11519.39|11519.39|11519.59|11519.59|11519.39|11519.39|0
1644506650000|2022-02-10 15:24:10|11518.41|11518.41|11514.97|11514.97|11518.41|11518.41|11514.97|11514.97|0
1644506660000|2022-02-10 15:24:20|11514.95|11514.95|11514.95|11514.95|11514.95|11514.95|11514.95|11514.95|0
1644506680000|2022-02-10 15:24:40|11514.55|11514.55|11514.55|11514.55|11514.55|11514.55|11514.55|11514.55|0
1644506700000|2022-02-10 15:25:00|11513.36|11513.36|11512.97|11512.97|11513.36|11513.36|11512.97|11512.97|0
1644506710000|2022-02-10 15:25:10|11513.21|11513.21|11514.56|11514.56|11514.56|11514.56|11513.21|11513.21|0
1644506740000|2022-02-10 15:25:40|11514.65|11514.65|11514.25|11514.25|11514.65|11514.65|11514.25|11514.25|0
1644506750000|2022-02-10 15:25:50|11513.84|11513.84|11514.24|11514.24|11514.24|11514.24|11513.84|11513.84|0
1644506770000|2022-02-10 15:26:10|11513.77|11513.77|11513.77|11513.77|11513.77|11513.77|11513.77|11513.77|0
1644506790000|2022-02-10 15:26:30|11514.11|11514.11|11514.11|11514.11|11514.11|11514.11|11514.11|11514.11|0
1644506800000|2022-02-10 15:26:40|11514.23|11514.23|11514.23|11514.23|11514.23|11514.23|11514.23|11514.23|0
1644506810000|2022-02-10 15:26:50|11514.36|11514.36|11514.36|11514.36|11514.36|11514.36|11514.36|11514.36|0
1644506820000|2022-02-10 15:27:00|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|0
1644506830000|2022-02-10 15:27:10|11515.61|11515.61|11515.68|11515.68|11516.08|11516.08|11515.61|11515.61|0
1644506840000|2022-02-10 15:27:20|11514.7|11514.7|11510.71|11510.71|11514.7|11514.7|11510.71|11510.71|0
1644506860000|2022-02-10 15:27:40|11510.54|11510.54|11510.69|11510.69|11510.69|11510.69|11510.45|11510.45|0
1644506870000|2022-02-10 15:27:50|11510.81|11510.81|11510.81|11510.81|11510.81|11510.81|11510.81|11510.81|0
1644506880000|2022-02-10 15:28:00|11511.28|11511.28|11510.54|11510.54|11511.28|11511.28|11510.49|11510.49|0
1644506890000|2022-02-10 15:28:10|11510.69|11510.69|11510.84|11510.84|11510.84|11510.84|11510.69|11510.69|0
1644506910000|2022-02-10 15:28:30|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|0
1644506930000|2022-02-10 15:28:50|11510.6|11510.6|11510.42|11510.42|11510.6|11510.6|11510.3|11510.3|0
1644506950000|2022-02-10 15:29:10|11510.37|11510.37|11511.11|11511.11|11511.11|11511.11|11510.22|11510.22|0
1644506960000|2022-02-10 15:29:20|11511.51|11511.51|11512.49|11512.49|11512.49|11512.49|11511.51|11511.51|0
1644506970000|2022-02-10 15:29:30|11512.89|11512.89|11512.95|11512.95|11512.95|11512.95|11512.55|11512.55|0
1644506980000|2022-02-10 15:29:40|11512.69|11512.69|11512.29|11512.29|11512.69|11512.69|11512.29|11512.29|0
1644507000000|2022-02-10 15:30:00|11512.99|11512.99|11513.38|11513.38|11513.62|11513.62|11512.99|11512.99|0
1644507030000|2022-02-10 15:30:30|11513.64|11513.64|11513.64|11513.64|11513.64|11513.64|11513.64|11513.64|0
1644507050000|2022-02-10 15:30:50|11513.98|11513.98|11515.17|11515.17|11515.17|11515.17|11513.98|11513.98|0
1644507060000|2022-02-10 15:31:00|11515.55|11515.55|11515.8|11515.8|11515.8|11515.8|11515.55|11515.55|0
1644507070000|2022-02-10 15:31:10|11516.22|11516.22|11516.03|11516.03|11516.22|11516.22|11515.24|11515.24|0
1644507080000|2022-02-10 15:31:20|11516.09|11516.09|11516.37|11516.37|11516.37|11516.37|11516.03|11516.03|0
1644507090000|2022-02-10 15:31:30|11517.35|11517.35|11521.65|11521.65|11521.98|11521.98|11515.95|11515.95|0
1644507100000|2022-02-10 15:31:40|11521.83|11521.83|11521.83|11521.83|11521.83|11521.83|11521.83|11521.83|0
1644507110000|2022-02-10 15:31:50|11522.53|11522.53|11522.73|11522.73|11522.73|11522.73|11522.53|11522.53|0
1644507120000|2022-02-10 15:32:00|11522.94|11522.94|11527.55|11527.55|11527.55|11527.55|11522.94|11522.94|0
1644507130000|2022-02-10 15:32:10|11528.53|11528.53|11528.43|11528.43|11528.53|11528.53|11527.93|11527.93|0
1644507140000|2022-02-10 15:32:20|11528.48|11528.48|11528.43|11528.43|11528.48|11528.48|11528.43|11528.43|0
1644507150000|2022-02-10 15:32:30|11528.53|11528.53|11528.79|11528.79|11528.79|11528.79|11528.53|11528.53|0
1644507180000|2022-02-10 15:33:00|11527.81|11527.81|11528.58|11528.58|11528.58|11528.58|11527.6|11527.6|0
1644507210000|2022-02-10 15:33:30|11529.77|11529.77|11529.77|11529.77|11529.77|11529.77|11529.77|11529.77|0
1644507220000|2022-02-10 15:33:40|11530.75|11530.75|11530.75|11530.75|11530.75|11530.75|11530.75|11530.75|0
1644507230000|2022-02-10 15:33:50|11530.96|11530.96|11530.96|11530.96|11530.96|11530.96|11530.96|11530.96|0
1644507240000|2022-02-10 15:34:00|11531.17|11531.17|11531.37|11531.37|11531.37|11531.37|11531.17|11531.17|0
1644507250000|2022-02-10 15:34:10|11531.21|11531.21|11531.21|11531.21|11531.21|11531.21|11531.21|11531.21|0
1644507260000|2022-02-10 15:34:20|11531.33|11531.33|11531.33|11531.33|11531.33|11531.33|11531.33|11531.33|0
1644507280000|2022-02-10 15:34:40|11531.56|11531.56|11531.09|11531.09|11531.56|11531.56|11531.01|11531.01|0
1644507290000|2022-02-10 15:34:50|11530.97|11530.97|11530.79|11530.79|11530.97|11530.97|11530.79|11530.79|0
1644507300000|2022-02-10 15:35:00|11530.38|11530.38|11529.06|11529.06|11530.38|11530.38|11529.06|11529.06|0
1644507310000|2022-02-10 15:35:10|11528.89|11528.89|11529.08|11529.08|11529.29|11529.29|11528.87|11528.87|0
1644507320000|2022-02-10 15:35:20|11528.96|11528.96|11528.96|11528.96|11528.96|11528.96|11528.96|11528.96|0
1644507340000|2022-02-10 15:35:40|11529.94|11529.94|11531.9|11531.9|11531.9|11531.9|11529.94|11529.94|0
1644507350000|2022-02-10 15:35:50|11532.07|11532.07|11533.54|11533.54|11533.54|11533.54|11532.07|11532.07|0
1644507360000|2022-02-10 15:36:00|11533.66|11533.66|11534.39|11534.39|11534.39|11534.39|11533.66|11533.66|0
1644507370000|2022-02-10 15:36:10|11534.15|11534.15|11534.15|11534.15|11534.15|11534.15|11534.15|11534.15|0
1644507400000|2022-02-10 15:36:40|11534.41|11534.41|11534.41|11534.41|11534.41|11534.41|11534.41|11534.41|0
1644507410000|2022-02-10 15:36:50|11535.21|11535.21|11535.91|11535.91|11535.91|11535.91|11534.41|11534.41|0
1644507430000|2022-02-10 15:37:10|11535.51|11535.51|11535.91|11535.91|11535.91|11535.91|11535.51|11535.51|0
1644507480000|2022-02-10 15:38:00|11535.85|11535.85|11536.2|11536.2|11536.2|11536.2|11535.85|11535.85|0
1644507490000|2022-02-10 15:38:10|11537.39|11537.39|11537.89|11537.89|11537.89|11537.89|11537.39|11537.39|0
1644507500000|2022-02-10 15:38:20|11538.29|11538.29|11538.69|11538.69|11538.69|11538.69|11538.29|11538.29|0
1644507510000|2022-02-10 15:38:30|11540.65|11540.65|11542.23|11542.23|11542.23|11542.23|11540.65|11540.65|0
1644507520000|2022-02-10 15:38:40|11542.58|11542.58|11545.01|11545.01|11545.01|11545.01|11542.58|11542.58|0
1644507530000|2022-02-10 15:38:50|11545.09|11545.09|11544.94|11544.94|11545.09|11545.09|11544.58|11544.58|0
1644507540000|2022-02-10 15:39:00|11545.09|11545.09|11550.88|11550.88|11550.88|11550.88|11545.09|11545.09|0
1644507560000|2022-02-10 15:39:20|11551.3|11551.3|11552.61|11552.61|11552.61|11552.61|11551.3|11551.3|0
1644507570000|2022-02-10 15:39:30|11552.95|11552.95|11551.98|11551.98|11552.95|11552.95|11551.98|11551.98|0
1644507590000|2022-02-10 15:39:50|11552.95|11552.95|11552.95|11552.95|11552.95|11552.95|11552.95|11552.95|0
1644507600000|2022-02-10 15:40:00|11553.16|11553.16|11553.16|11553.16|11553.16|11553.16|11553.16|11553.16|0
1644507620000|2022-02-10 15:40:20|11553.56|11553.56|11556.49|11556.49|11556.49|11556.49|11553.56|11553.56|0
1644507630000|2022-02-10 15:40:30|11556.32|11556.32|11557.07|11557.07|11557.07|11557.07|11556.32|11556.32|0
1644507640000|2022-02-10 15:40:40|11557.47|11557.47|11557.47|11557.47|11557.47|11557.47|11557.47|11557.47|0
1644507650000|2022-02-10 15:40:50|11557.63|11557.63|11558.95|11558.95|11558.95|11558.95|11557.63|11557.63|0
1644507670000|2022-02-10 15:41:10|11559.19|11559.19|11559.19|11559.19|11559.19|11559.19|11559.19|11559.19|0
1644507680000|2022-02-10 15:41:20|11561.15|11561.15|11561.48|11561.48|11561.48|11561.48|11561.15|11561.15|0
1644507690000|2022-02-10 15:41:30|11561.74|11561.74|11563.23|11563.23|11563.23|11563.23|11561.74|11561.74|0
1644507700000|2022-02-10 15:41:40|11563.46|11563.46|11564.44|11564.44|11564.44|11564.44|11563.46|11563.46|0
1644507710000|2022-02-10 15:41:50|11564.86|11564.86|11564.43|11564.43|11564.86|11564.86|11564.23|11564.23|0
1644507720000|2022-02-10 15:42:00|11564.94|11564.94|11563.35|11563.35|11564.94|11564.94|11563.35|11563.35|0
1644507750000|2022-02-10 15:42:30|11563.71|11563.71|11563.71|11563.71|11563.71|11563.71|11563.71|11563.71|0
1644507760000|2022-02-10 15:42:40|11563.79|11563.79|11563.79|11563.79|11563.79|11563.79|11563.79|11563.79|0
1644507770000|2022-02-10 15:42:50|11563.66|11563.66|11563.54|11563.54|11563.66|11563.66|11563.54|11563.54|0
1644507780000|2022-02-10 15:43:00|11563.19|11563.19|11560.93|11560.93|11563.42|11563.42|11559.74|11559.74|0
1644507790000|2022-02-10 15:43:10|11560.82|11560.82|11560.93|11560.93|11560.93|11560.93|11560.82|11560.82|0
1644507800000|2022-02-10 15:43:20|11559.95|11559.95|11557.77|11557.77|11559.95|11559.95|11557.77|11557.77|0
1644507810000|2022-02-10 15:43:30|11557.65|11557.65|11557.66|11557.66|11557.97|11557.97|11557.65|11557.65|0
1644507820000|2022-02-10 15:43:40|11557.81|11557.81|11556.14|11556.14|11557.81|11557.81|11556.14|11556.14|0
1644507830000|2022-02-10 15:43:50|11555.93|11555.93|11555.93|11555.93|11555.93|11555.93|11555.93|11555.93|0
1644507840000|2022-02-10 15:44:00|11555.78|11555.78|11554.64|11554.64|11555.78|11555.78|11554.64|11554.64|0
1644507860000|2022-02-10 15:44:20|11554.48|11554.48|11549.09|11549.09|11554.48|11554.48|11549.09|11549.09|0
1644507870000|2022-02-10 15:44:30|11549.32|11549.32|11550.3|11550.3|11550.3|11550.3|11549.32|11549.32|0
1644507880000|2022-02-10 15:44:40|11550.45|11550.45|11550.45|11550.45|11550.45|11550.45|11550.45|11550.45|0
1644507890000|2022-02-10 15:44:50|11551.64|11551.64|11551.84|11551.84|11551.84|11551.84|11551.64|11551.64|0
1644507900000|2022-02-10 15:45:00|11551.5|11551.5|11550.12|11550.12|11551.5|11551.5|11550.12|11550.12|0
1644507910000|2022-02-10 15:45:10|11549.88|11549.88|11547.39|11547.39|11549.88|11549.88|11547.39|11547.39|0
1644507920000|2022-02-10 15:45:20|11547.18|11547.18|11545.42|11545.42|11547.18|11547.18|11545.42|11545.42|0
1644507930000|2022-02-10 15:45:30|11545.02|11545.02|11545.02|11545.02|11545.02|11545.02|11545.02|11545.02|0
1644507940000|2022-02-10 15:45:40|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|0
1644507950000|2022-02-10 15:45:50|11544.82|11544.82|11544.7|11544.7|11544.82|11544.82|11544.7|11544.7|0
1644507960000|2022-02-10 15:46:00|11545.1|11545.1|11545.02|11545.02|11545.1|11545.1|11543.92|11543.92|0
1644507970000|2022-02-10 15:46:10|11545.36|11545.36|11547.79|11547.79|11547.79|11547.79|11545.36|11545.36|0
1644507980000|2022-02-10 15:46:20|11547.94|11547.94|11547.74|11547.74|11547.94|11547.94|11547.68|11547.68|0
1644508000000|2022-02-10 15:46:40|11547.34|11547.34|11547.34|11547.34|11547.34|11547.34|11547.34|11547.34|0
1644508010000|2022-02-10 15:46:50|11547.01|11547.01|11547.01|11547.01|11547.01|11547.01|11547.01|11547.01|0
1644508020000|2022-02-10 15:47:00|11546.66|11546.66|11545.05|11545.05|11546.66|11546.66|11544.94|11544.94|0
1644508030000|2022-02-10 15:47:10|11545|11545|11544.02|11544.02|11545|11545|11544.02|11544.02|0
1644508040000|2022-02-10 15:47:20|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|0
1644508050000|2022-02-10 15:47:30|11543.57|11543.57|11543.57|11543.57|11543.57|11543.57|11543.57|11543.57|0
1644508060000|2022-02-10 15:47:40|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|0
1644508070000|2022-02-10 15:47:50|11544.7|11544.7|11548.02|11548.02|11548.02|11548.02|11544.7|11544.7|0
1644508080000|2022-02-10 15:48:00|11544.46|11544.46|11544.06|11544.06|11544.8|11544.8|11544.06|11544.06|0
1644508090000|2022-02-10 15:48:10|11543.98|11543.98|11544.33|11544.33|11544.33|11544.33|11543.98|11543.98|0
1644508100000|2022-02-10 15:48:20|11544.73|11544.73|11544.73|11544.73|11544.73|11544.73|11544.73|11544.73|0
1644508120000|2022-02-10 15:48:40|11544.61|11544.61|11544.61|11544.61|11544.61|11544.61|11544.61|11544.61|0
1644508130000|2022-02-10 15:48:50|11546.2|11546.2|11545.23|11545.23|11546.2|11546.2|11545.23|11545.23|0
1644508150000|2022-02-10 15:49:10|11545.73|11545.73|11545.53|11545.53|11545.73|11545.73|11545.53|11545.53|0
1644508180000|2022-02-10 15:49:40|11545.65|11545.65|11546.59|11546.59|11546.87|11546.87|11545.37|11545.37|0
1644508190000|2022-02-10 15:49:50|11546.64|11546.64|11546.54|11546.54|11546.79|11546.79|11546.54|11546.54|0
1644508210000|2022-02-10 15:50:10|11545.56|11545.56|11545.56|11545.56|11545.56|11545.56|11545.56|11545.56|0
1644508220000|2022-02-10 15:50:20|11545.51|11545.51|11540.11|11540.11|11545.51|11545.51|11540.11|11540.11|0
1644508230000|2022-02-10 15:50:30|11539.9|11539.9|11538.81|11538.81|11540.11|11540.11|11538.81|11538.81|0
1644508240000|2022-02-10 15:50:40|11538.71|11538.71|11538.31|11538.31|11538.71|11538.71|11538.31|11538.31|0
1644508250000|2022-02-10 15:50:50|11538.19|11538.19|11535.34|11535.34|11538.19|11538.19|11535.34|11535.34|0
1644508260000|2022-02-10 15:51:00|11535.46|11535.46|11536.14|11536.14|11536.14|11536.14|11534.95|11534.95|0
1644508270000|2022-02-10 15:51:10|11535.72|11535.72|11535.72|11535.72|11535.72|11535.72|11535.72|11535.72|0
1644508280000|2022-02-10 15:51:20|11535.7|11535.7|11535.96|11535.96|11535.96|11535.96|11535.7|11535.7|0
1644508290000|2022-02-10 15:51:30|11534.98|11534.98|11534.52|11534.52|11535.23|11535.23|11534.52|11534.52|0
1644508300000|2022-02-10 15:51:40|11533.54|11533.54|11533.49|11533.49|11533.54|11533.54|11533.49|11533.49|0
1644508310000|2022-02-10 15:51:50|11533.09|11533.09|11533.09|11533.09|11533.09|11533.09|11533.09|11533.09|0
1644508360000|2022-02-10 15:52:40|11532.88|11532.88|11530.77|11530.77|11532.88|11532.88|11530.77|11530.77|0
1644508370000|2022-02-10 15:52:50|11530.98|11530.98|11530.24|11530.24|11530.98|11530.98|11530.24|11530.24|0
1644508380000|2022-02-10 15:53:00|11530.18|11530.18|11530.7|11530.7|11530.7|11530.7|11530.06|11530.06|0
1644508390000|2022-02-10 15:53:10|11530.3|11530.3|11530.28|11530.28|11530.3|11530.3|11530.28|11530.28|0
1644508410000|2022-02-10 15:53:30|11530.11|11530.11|11530.04|11530.04|11530.11|11530.11|11530.04|11530.04|0
1644508420000|2022-02-10 15:53:40|11529.83|11529.83|11527.71|11527.71|11529.83|11529.83|11527.71|11527.71|0
1644508430000|2022-02-10 15:53:50|11527.32|11527.32|11526.92|11526.92|11527.32|11527.32|11526.92|11526.92|0
1644508440000|2022-02-10 15:54:00|11527.08|11527.08|11527.08|11527.08|11527.08|11527.08|11527.08|11527.08|0
1644508450000|2022-02-10 15:54:10|11527.58|11527.58|11527.58|11527.58|11527.58|11527.58|11527.58|11527.58|0
1644508460000|2022-02-10 15:54:20|11527.7|11527.7|11527.7|11527.7|11527.7|11527.7|11527.7|11527.7|0
1644508480000|2022-02-10 15:54:40|11527.52|11527.52|11526.42|11526.42|11527.52|11527.52|11526.42|11526.42|0
1644508490000|2022-02-10 15:54:50|11527.4|11527.4|11527.55|11527.55|11527.55|11527.55|11527.4|11527.4|0
1644508510000|2022-02-10 15:55:10|11526.55|11526.55|11523.91|11523.91|11526.55|11526.55|11523.91|11523.91|0
1644508520000|2022-02-10 15:55:20|11523.27|11523.27|11522.58|11522.58|11523.27|11523.27|11522.58|11522.58|0
1644508530000|2022-02-10 15:55:30|11522.32|11522.32|11522.72|11522.72|11522.72|11522.72|11522.32|11522.32|0
1644508540000|2022-02-10 15:55:40|11522.52|11522.52|11524.19|11524.19|11524.19|11524.19|11522.52|11522.52|0
1644508550000|2022-02-10 15:55:50|11524.06|11524.06|11524.06|11524.06|11524.06|11524.06|11524.06|11524.06|0
1644508560000|2022-02-10 15:56:00|11524.18|11524.18|11526.76|11526.76|11526.83|11526.83|11524.18|11524.18|0
1644508570000|2022-02-10 15:56:10|11526.55|11526.55|11526.55|11526.55|11526.55|11526.55|11526.55|11526.55|0
1644508580000|2022-02-10 15:56:20|11526.7|11526.7|11526.94|11526.94|11526.94|11526.94|11526.7|11526.7|0
1644508590000|2022-02-10 15:56:30|11525.97|11525.97|11526.49|11526.49|11526.54|11526.54|11525.97|11525.97|0
1644508600000|2022-02-10 15:56:40|11527.47|11527.47|11527.87|11527.87|11527.87|11527.87|11527.47|11527.47|0
1644508610000|2022-02-10 15:56:50|11529.05|11529.05|11527.62|11527.62|11529.13|11529.13|11527.62|11527.62|0
1644508620000|2022-02-10 15:57:00|11527.41|11527.41|11527.5|11527.5|11527.5|11527.5|11527.41|11527.41|0
1644508630000|2022-02-10 15:57:10|11527.62|11527.62|11526.7|11526.7|11527.62|11527.62|11526.7|11526.7|0
1644508640000|2022-02-10 15:57:20|11525.52|11525.52|11525.1|11525.1|11525.52|11525.52|11525.1|11525.1|0
1644508650000|2022-02-10 15:57:30|11524.94|11524.94|11521.42|11521.42|11524.94|11524.94|11521.42|11521.42|0
1644508660000|2022-02-10 15:57:40|11521.37|11521.37|11521.16|11521.16|11521.63|11521.63|11521.16|11521.16|0
1644508670000|2022-02-10 15:57:50|11519.98|11519.98|11519.98|11519.98|11519.98|11519.98|11519.98|11519.98|0
1644508680000|2022-02-10 15:58:00|11520.03|11520.03|11520.03|11520.03|11520.03|11520.03|11520.03|11520.03|0
1644508690000|2022-02-10 15:58:10|11518.84|11518.84|11519.08|11519.08|11519.08|11519.08|11518.84|11518.84|0
1644508700000|2022-02-10 15:58:20|11520.26|11520.26|11522.22|11522.22|11522.22|11522.22|11520.26|11520.26|0
1644508710000|2022-02-10 15:58:30|11521.24|11521.24|11521.24|11521.24|11521.24|11521.24|11521.24|11521.24|0
1644508720000|2022-02-10 15:58:40|11521.31|11521.31|11522.42|11522.42|11522.5|11522.5|11521.31|11521.31|0
1644508730000|2022-02-10 15:58:50|11522.07|11522.07|11522.07|11522.07|11522.07|11522.07|11522.07|11522.07|0
1644508740000|2022-02-10 15:59:00|11522.19|11522.19|11522.19|11522.19|11522.19|11522.19|11522.19|11522.19|0
1644508760000|2022-02-10 15:59:20|11522.11|11522.11|11522.11|11522.11|11522.11|11522.11|11522.11|11522.11|0
1644508780000|2022-02-10 15:59:40|11522.37|11522.37|11522.2|11522.2|11522.37|11522.37|11522.2|11522.2|0
1644508790000|2022-02-10 15:59:50|11522.27|11522.27|11522.28|11522.28|11522.53|11522.53|11522.27|11522.27|0
1644508800000|2022-02-10 16:00:00|11522.02|11522.02|11522.32|11522.32|11522.32|11522.32|11522.02|11522.02|0
1644508810000|2022-02-10 16:00:10|11522.17|11522.17|11517.98|11517.98|11522.17|11522.17|11517.98|11517.98|0
1644508820000|2022-02-10 16:00:20|11517.93|11517.93|11514.95|11514.95|11517.93|11517.93|11514.95|11514.95|0
1644508830000|2022-02-10 16:00:30|11514.75|11514.75|11513.93|11513.93|11514.75|11514.75|11513.93|11513.93|0
1644508840000|2022-02-10 16:00:40|11513.72|11513.72|11513.81|11513.81|11513.84|11513.84|11513.72|11513.72|0
1644508850000|2022-02-10 16:00:50|11513.69|11513.69|11513.81|11513.81|11513.81|11513.81|11513.69|11513.69|0
1644508860000|2022-02-10 16:01:00|11513.7|11513.7|11512.5|11512.5|11513.7|11513.7|11512.5|11512.5|0
1644508870000|2022-02-10 16:01:10|11513.68|11513.68|11513.68|11513.68|11513.68|11513.68|11513.68|11513.68|0
1644508880000|2022-02-10 16:01:20|11514.03|11514.03|11514.03|11514.03|11514.03|11514.03|11514.03|11514.03|0
1644508890000|2022-02-10 16:01:30|11514.14|11514.14|11514.14|11514.14|11514.14|11514.14|11513.91|11513.91|0
1644508910000|2022-02-10 16:01:50|11516.1|11516.1|11515.98|11515.98|11516.1|11516.1|11515.98|11515.98|0
1644508920000|2022-02-10 16:02:00|11516.06|11516.06|11515.75|11515.75|11516.06|11516.06|11515.75|11515.75|0
1644508930000|2022-02-10 16:02:10|11515.98|11515.98|11515.49|11515.49|11515.98|11515.98|11515.49|11515.49|0
1644508940000|2022-02-10 16:02:20|11515.56|11515.56|11515.56|11515.56|11515.56|11515.56|11515.56|11515.56|0
1644508950000|2022-02-10 16:02:30|11517.29|11517.29|11517.37|11517.37|11517.63|11517.63|11517.29|11517.29|0
1644508960000|2022-02-10 16:02:40|11518.35|11518.35|11519.26|11519.26|11519.26|11519.26|11518.35|11518.35|0
1644508970000|2022-02-10 16:02:50|11519.38|11519.38|11521.52|11521.52|11521.52|11521.52|11519.38|11519.38|0
1644508980000|2022-02-10 16:03:00|11521.73|11521.73|11522.72|11522.72|11522.72|11522.72|11521.73|11521.73|0
1644508990000|2022-02-10 16:03:10|11522.96|11522.96|11524|11524|11524|11524|11521.98|11521.98|0
1644509000000|2022-02-10 16:03:20|11524.26|11524.26|11524.31|11524.31|11524.31|11524.31|11524.1|11524.1|0
1644509010000|2022-02-10 16:03:30|11524.43|11524.43|11524.43|11524.43|11524.43|11524.43|11524.43|11524.43|0
1644509020000|2022-02-10 16:03:40|11524.64|11524.64|11524.36|11524.36|11524.64|11524.64|11524.36|11524.36|0
1644509040000|2022-02-10 16:04:00|11525.55|11525.55|11525.55|11525.55|11525.55|11525.55|11525.55|11525.55|0
1644509050000|2022-02-10 16:04:10|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|0
1644509070000|2022-02-10 16:04:30|11526.03|11526.03|11525.91|11525.91|11526.03|11526.03|11525.91|11525.91|0
1644509080000|2022-02-10 16:04:40|11525.79|11525.79|11525.94|11525.94|11526.19|11526.19|11525.79|11525.79|0
1644509090000|2022-02-10 16:04:50|11526.02|11526.02|11525.9|11525.9|11526.02|11526.02|11525.9|11525.9|0
1644509100000|2022-02-10 16:05:00|11524.92|11524.92|11521.9|11521.9|11524.92|11524.92|11521.9|11521.9|0
1644509110000|2022-02-10 16:05:10|11521.69|11521.69|11521.49|11521.49|11521.69|11521.69|11521.49|11521.49|0
1644509120000|2022-02-10 16:05:20|11521.5|11521.5|11521.5|11521.5|11521.5|11521.5|11521.5|11521.5|0
1644509150000|2022-02-10 16:05:50|11521.24|11521.24|11521.24|11521.24|11521.24|11521.24|11521.24|11521.24|0
1644509160000|2022-02-10 16:06:00|11520.9|11520.9|11521.13|11521.13|11521.13|11521.13|11520.9|11520.9|0
1644509170000|2022-02-10 16:06:10|11521.25|11521.25|11523.78|11523.78|11523.78|11523.78|11521.25|11521.25|0
1644509180000|2022-02-10 16:06:20|11524.18|11524.18|11525.08|11525.08|11525.08|11525.08|11524.18|11524.18|0
1644509190000|2022-02-10 16:06:30|11525.03|11525.03|11525.69|11525.69|11525.69|11525.69|11525.03|11525.03|0
1644509200000|2022-02-10 16:06:40|11525.62|11525.62|11525.1|11525.1|11525.62|11525.62|11525.1|11525.1|0
1644509210000|2022-02-10 16:06:50|11525.27|11525.27|11525.27|11525.27|11525.27|11525.27|11525.27|11525.27|0
1644509220000|2022-02-10 16:07:00|11524.92|11524.92|11524.33|11524.33|11524.92|11524.92|11524.23|11524.23|0
1644509230000|2022-02-10 16:07:10|11523.83|11523.83|11523.75|11523.75|11523.83|11523.83|11523.5|11523.5|0
1644509240000|2022-02-10 16:07:20|11525.35|11525.35|11525.35|11525.35|11525.35|11525.35|11525.35|11525.35|0
1644509250000|2022-02-10 16:07:30|11525.69|11525.69|11525.69|11525.69|11525.69|11525.69|11525.69|11525.69|0
1644509260000|2022-02-10 16:07:40|11526.27|11526.27|11528.65|11528.65|11528.65|11528.65|11526.27|11526.27|0
1644509270000|2022-02-10 16:07:50|11529.07|11529.07|11529.58|11529.58|11529.58|11529.58|11529.07|11529.07|0
1644509280000|2022-02-10 16:08:00|11529.47|11529.47|11529.34|11529.34|11529.47|11529.47|11529.22|11529.22|0
1644509300000|2022-02-10 16:08:20|11529.76|11529.76|11529.76|11529.76|11529.76|11529.76|11529.76|11529.76|0
1644509310000|2022-02-10 16:08:30|11529.84|11529.84|11529.84|11529.84|11529.84|11529.84|11529.84|11529.84|0
1644509330000|2022-02-10 16:08:50|11529.61|11529.61|11529.61|11529.61|11529.61|11529.61|11529.61|11529.61|0
1644509350000|2022-02-10 16:09:10|11529.49|11529.49|11530.56|11530.56|11530.56|11530.56|11529.37|11529.37|0
1644509360000|2022-02-10 16:09:20|11530.41|11530.41|11530.57|11530.57|11530.57|11530.57|11530.36|11530.36|0
1644509370000|2022-02-10 16:09:30|11530.45|11530.45|11531.05|11531.05|11531.05|11531.05|11530.45|11530.45|0
1644509390000|2022-02-10 16:09:50|11530.92|11530.92|11534.41|11534.41|11534.41|11534.41|11530.92|11530.92|0
1644509400000|2022-02-10 16:10:00|11534.58|11534.58|11534.62|11534.62|11534.74|11534.74|11534.58|11534.58|0
1644509410000|2022-02-10 16:10:10|11534.28|11534.28|11534.35|11534.35|11534.35|11534.35|11534.28|11534.28|0
1644509430000|2022-02-10 16:10:30|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|0
1644509440000|2022-02-10 16:10:40|11534.8|11534.8|11534.92|11534.92|11534.92|11534.92|11534.8|11534.8|0
1644509450000|2022-02-10 16:10:50|11535.22|11535.22|11535.22|11535.22|11535.22|11535.22|11535.22|11535.22|0
1644509470000|2022-02-10 16:11:10|11535.3|11535.3|11535.3|11535.3|11535.3|11535.3|11535.3|11535.3|0
1644509480000|2022-02-10 16:11:20|11535.06|11535.06|11535.06|11535.06|11535.06|11535.06|11535.06|11535.06|0
1644509490000|2022-02-10 16:11:30|11535.41|11535.41|11535.41|11535.41|11535.41|11535.41|11535.41|11535.41|0
1644509500000|2022-02-10 16:11:40|11535.06|11535.06|11535.01|11535.01|11535.06|11535.06|11535.01|11535.01|0
1644509510000|2022-02-10 16:11:50|11534.38|11534.38|11533.67|11533.67|11534.38|11534.38|11533.67|11533.67|0
1644509520000|2022-02-10 16:12:00|11533.88|11533.88|11534.17|11534.17|11534.17|11534.17|11533.88|11533.88|0
1644509540000|2022-02-10 16:12:20|11534.01|11534.01|11534.01|11534.01|11534.01|11534.01|11534.01|11534.01|0
1644509550000|2022-02-10 16:12:30|11534.99|11534.99|11536.7|11536.7|11536.7|11536.7|11534.99|11534.99|0
1644509560000|2022-02-10 16:12:40|11537.1|11537.1|11537.1|11537.1|11537.1|11537.1|11537.1|11537.1|0
1644509570000|2022-02-10 16:12:50|11536.12|11536.12|11537.1|11537.1|11537.1|11537.1|11536.12|11536.12|0
1644509580000|2022-02-10 16:13:00|11536.94|11536.94|11536.94|11536.94|11536.94|11536.94|11536.94|11536.94|0
1644509590000|2022-02-10 16:13:10|11537.1|11537.1|11536.37|11536.37|11537.1|11537.1|11536.37|11536.37|0
1644509600000|2022-02-10 16:13:20|11536.49|11536.49|11537.35|11537.35|11537.87|11537.87|11536.49|11536.49|0
1644509620000|2022-02-10 16:13:40|11537.51|11537.51|11537.51|11537.51|11537.51|11537.51|11537.51|11537.51|0
1644509630000|2022-02-10 16:13:50|11536.53|11536.53|11536.36|11536.36|11536.53|11536.53|11536.36|11536.36|0
1644509640000|2022-02-10 16:14:00|11536.71|11536.71|11536.94|11536.94|11536.94|11536.94|11536.71|11536.71|0
1644509650000|2022-02-10 16:14:10|11536.99|11536.99|11536.91|11536.91|11536.99|11536.99|11536.91|11536.91|0
1644509660000|2022-02-10 16:14:20|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|0
1644509670000|2022-02-10 16:14:30|11535.01|11535.01|11533.61|11533.61|11535.01|11535.01|11533.49|11533.49|0
1644509700000|2022-02-10 16:15:00|11534.04|11534.04|11533.94|11533.94|11534.04|11534.04|11533.73|11533.73|0
1644509710000|2022-02-10 16:15:10|11534.36|11534.36|11534.36|11534.36|11534.36|11534.36|11534.36|11534.36|0
1644509720000|2022-02-10 16:15:20|11533.96|11533.96|11533.43|11533.43|11533.96|11533.96|11533.43|11533.43|0
1644509730000|2022-02-10 16:15:30|11533.64|11533.64|11533.64|11533.64|11533.64|11533.64|11533.64|11533.64|0
1644509740000|2022-02-10 16:15:40|11533.4|11533.4|11533.4|11533.4|11533.4|11533.4|11533.4|11533.4|0
1644509760000|2022-02-10 16:16:00|11533.75|11533.75|11533.8|11533.8|11533.96|11533.96|11533.75|11533.75|0
1644509770000|2022-02-10 16:16:10|11533.6|11533.6|11533.48|11533.48|11533.6|11533.6|11533.48|11533.48|0
1644509780000|2022-02-10 16:16:20|11535.44|11535.44|11535.44|11535.44|11535.44|11535.44|11535.44|11535.44|0
1644509790000|2022-02-10 16:16:30|11535.67|11535.67|11535.46|11535.46|11535.67|11535.67|11535.46|11535.46|0
1644509800000|2022-02-10 16:16:40|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|0
1644509820000|2022-02-10 16:17:00|11536.72|11536.72|11538.25|11538.25|11538.68|11538.68|11536.72|11536.72|0
1644509830000|2022-02-10 16:17:10|11538.2|11538.2|11538.04|11538.04|11538.2|11538.2|11538.04|11538.04|0
1644509840000|2022-02-10 16:17:20|11539.02|11539.02|11539.26|11539.26|11539.26|11539.26|11539.02|11539.02|0
1644509850000|2022-02-10 16:17:30|11540.24|11540.24|11540.56|11540.56|11540.56|11540.56|11540.24|11540.24|0
1644509860000|2022-02-10 16:17:40|11540.4|11540.4|11540.4|11540.4|11540.4|11540.4|11540.4|11540.4|0
1644509870000|2022-02-10 16:17:50|11540.39|11540.39|11540.39|11540.39|11540.39|11540.39|11540.39|11540.39|0
1644509880000|2022-02-10 16:18:00|11540.18|11540.18|11540.18|11540.18|11540.18|11540.18|11540.18|11540.18|0
1644509890000|2022-02-10 16:18:10|11539.67|11539.67|11539.73|11539.73|11539.73|11539.73|11539.67|11539.67|0
1644509900000|2022-02-10 16:18:20|11539.61|11539.61|11538.63|11538.63|11539.61|11539.61|11538.63|11538.63|0
1644509910000|2022-02-10 16:18:30|11538.53|11538.53|11539.4|11539.4|11539.4|11539.4|11538.42|11538.42|0
1644509920000|2022-02-10 16:18:40|11538.89|11538.89|11539.4|11539.4|11539.4|11539.4|11538.89|11538.89|0
1644509930000|2022-02-10 16:18:50|11539.19|11539.19|11539.06|11539.06|11539.19|11539.19|11539.06|11539.06|0
1644509940000|2022-02-10 16:19:00|11538.95|11538.95|11538.95|11538.95|11538.95|11538.95|11538.95|11538.95|0
1644509950000|2022-02-10 16:19:10|11539.16|11539.16|11539.16|11539.16|11539.16|11539.16|11539.16|11539.16|0
1644509970000|2022-02-10 16:19:30|11539.28|11539.28|11539.02|11539.02|11539.28|11539.28|11539.02|11539.02|0
1644509980000|2022-02-10 16:19:40|11538.87|11538.87|11538.97|11538.97|11539.02|11539.02|11538.87|11538.87|0
1644509990000|2022-02-10 16:19:50|11537.79|11537.79|11538.03|11538.03|11538.03|11538.03|11537.69|11537.69|0
1644510000000|2022-02-10 16:20:00|11540.59|11540.59|11540.46|11540.46|11541.04|11541.04|11540.46|11540.46|0
1644510010000|2022-02-10 16:20:10|11540.54|11540.54|11540|11540|11540.54|11540.54|11539.79|11539.79|0
1644510020000|2022-02-10 16:20:20|11540.11|11540.11|11539.64|11539.64|11540.11|11540.11|11539.64|11539.64|0
1644510030000|2022-02-10 16:20:30|11539.99|11539.99|11537.34|11537.34|11539.99|11539.99|11537.34|11537.34|0
1644510040000|2022-02-10 16:20:40|11537.28|11537.28|11537.63|11537.63|11537.63|11537.63|11537.28|11537.28|0
1644510050000|2022-02-10 16:20:50|11537.23|11537.23|11537.23|11537.23|11537.23|11537.23|11537.23|11537.23|0
1644510060000|2022-02-10 16:21:00|11536.88|11536.88|11534.11|11534.11|11536.88|11536.88|11534.11|11534.11|0
1644510070000|2022-02-10 16:21:10|11534.06|11534.06|11534.19|11534.19|11534.58|11534.58|11534.06|11534.06|0
1644510080000|2022-02-10 16:21:20|11533.84|11533.84|11534.24|11534.24|11534.24|11534.24|11533.84|11533.84|0
1644510090000|2022-02-10 16:21:30|11535.22|11535.22|11536.2|11536.2|11536.2|11536.2|11535.22|11535.22|0
1644510100000|2022-02-10 16:21:40|11536.08|11536.08|11537.22|11537.22|11537.22|11537.22|11534.12|11534.12|0
1644510110000|2022-02-10 16:21:50|11535.26|11535.26|11534.86|11534.86|11535.26|11535.26|11534.86|11534.86|0
1644510120000|2022-02-10 16:22:00|11534.62|11534.62|11534.25|11534.25|11534.74|11534.74|11534.04|11534.04|0
1644510130000|2022-02-10 16:22:10|11534.04|11534.04|11534.04|11534.04|11536.98|11536.98|11534.04|11534.04|0
1644510140000|2022-02-10 16:22:20|11533.78|11533.78|11534.04|11534.04|11534.04|11534.04|11533.78|11533.78|0
1644510150000|2022-02-10 16:22:30|11536|11536|11536.34|11536.34|11536.34|11536.34|11536|11536|0
1644510170000|2022-02-10 16:22:50|11536.13|11536.13|11536.39|11536.39|11536.39|11536.39|11536.13|11536.13|0
1644510180000|2022-02-10 16:23:00|11534.43|11534.43|11534.43|11534.43|11534.43|11534.43|11534.43|11534.43|0
1644510190000|2022-02-10 16:23:10|11533.45|11533.45|11535.26|11535.26|11536.39|11536.39|11533.45|11533.45|0
1644510200000|2022-02-10 16:23:20|11535.66|11535.66|11535.56|11535.56|11535.66|11535.66|11535.56|11535.56|0
1644510230000|2022-02-10 16:23:50|11535.72|11535.72|11537.67|11537.67|11538.65|11538.65|11535.72|11535.72|0
1644510240000|2022-02-10 16:24:00|11537.48|11537.48|11538.19|11538.19|11538.65|11538.65|11537.48|11537.48|0
1644510260000|2022-02-10 16:24:20|11538.94|11538.94|11539.92|11539.92|11539.92|11539.92|11538.94|11538.94|0
1644510270000|2022-02-10 16:24:30|11540.15|11540.15|11544.11|11544.11|11544.11|11544.11|11540.15|11540.15|0
1644510280000|2022-02-10 16:24:40|11545.09|11545.09|11545.09|11545.09|11545.09|11545.09|11545.09|11545.09|0
1644510290000|2022-02-10 16:24:50|11545.43|11545.43|11545.03|11545.03|11545.43|11545.43|11545.03|11545.03|0
1644510300000|2022-02-10 16:25:00|11545.15|11545.15|11545.31|11545.31|11545.31|11545.31|11545.1|11545.1|0
1644510310000|2022-02-10 16:25:10|11545.64|11545.64|11545.24|11545.24|11546.43|11546.43|11545.24|11545.24|0
1644510320000|2022-02-10 16:25:20|11545.45|11545.45|11545.31|11545.31|11545.45|11545.45|11544.35|11544.35|0
1644510330000|2022-02-10 16:25:30|11545.18|11545.18|11545.06|11545.06|11545.18|11545.18|11545.06|11545.06|0
1644510340000|2022-02-10 16:25:40|11544.08|11544.08|11546.82|11546.82|11546.98|11546.98|11544.08|11544.08|0
1644510350000|2022-02-10 16:25:50|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|0
1644510360000|2022-02-10 16:26:00|11549.19|11549.19|11548.95|11548.95|11549.19|11549.19|11548.83|11548.83|0
1644510370000|2022-02-10 16:26:10|11549|11549|11549.1|11549.1|11549.1|11549.1|11549|11549|0
1644510390000|2022-02-10 16:26:30|11548.98|11548.98|11548.28|11548.28|11549.45|11549.45|11548.28|11548.28|0
1644510400000|2022-02-10 16:26:40|11548.3|11548.3|11548.01|11548.01|11548.3|11548.3|11547.9|11547.9|0
1644510410000|2022-02-10 16:26:50|11547.89|11547.89|11546.3|11546.3|11547.89|11547.89|11546.3|11546.3|0
1644510420000|2022-02-10 16:27:00|11546.42|11546.42|11546.42|11546.42|11546.42|11546.42|11546.42|11546.42|0
1644510430000|2022-02-10 16:27:10|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|0
1644510440000|2022-02-10 16:27:20|11544.46|11544.46|11545.96|11545.96|11546.42|11546.42|11544.46|11544.46|0
1644510450000|2022-02-10 16:27:30|11544.98|11544.98|11544.68|11544.68|11544.98|11544.98|11544.28|11544.28|0
1644510470000|2022-02-10 16:27:50|11544.59|11544.59|11544.73|11544.73|11544.73|11544.73|11544.47|11544.47|0
1644510480000|2022-02-10 16:28:00|11544.52|11544.52|11544.71|11544.71|11544.71|11544.71|11544.23|11544.23|0
1644510490000|2022-02-10 16:28:10|11544.3|11544.3|11544.3|11544.3|11544.3|11544.3|11544.3|11544.3|0
1644510500000|2022-02-10 16:28:20|11544.35|11544.35|11543.93|11543.93|11544.35|11544.35|11543.93|11543.93|0
1644510510000|2022-02-10 16:28:30|11543.81|11543.81|11543.01|11543.01|11543.81|11543.81|11542.51|11542.51|0
1644510520000|2022-02-10 16:28:40|11543.38|11543.38|11543.75|11543.75|11543.75|11543.75|11543.38|11543.38|0
1644510530000|2022-02-10 16:28:50|11543.87|11543.87|11543.87|11543.87|11543.87|11543.87|11543.87|11543.87|0
1644510540000|2022-02-10 16:29:00|11544.04|11544.04|11544.12|11544.12|11544.44|11544.44|11544.04|11544.04|0
1644510560000|2022-02-10 16:29:20|11543.78|11543.78|11544.87|11544.87|11545.27|11545.27|11543.78|11543.78|0
1644510570000|2022-02-10 16:29:30|11545.85|11545.85|11545.54|11545.54|11545.85|11545.85|11545.42|11545.42|0
1644510580000|2022-02-10 16:29:40|11545.04|11545.04|11546.97|11546.97|11546.97|11546.97|11544.84|11544.84|0
1644510590000|2022-02-10 16:29:50|11547.95|11547.95|11552.05|11552.05|11552.05|11552.05|11546.48|11546.48|0
1644567300000|2022-02-11 08:15:00|11430.62|11430.62|11429.57|11429.57|11430.62|11430.62|11429.27|11429.27|0
1644567310000|2022-02-11 08:15:10|11429.92|11429.92|11431.03|11431.03|11431.03|11431.03|11429.92|11429.92|0
1644567320000|2022-02-11 08:15:20|11433.4|11433.4|11433.64|11433.64|11433.64|11433.64|11433.4|11433.4|0
1644567330000|2022-02-11 08:15:30|11433.4|11433.4|11433.28|11433.28|11433.4|11433.4|11433.28|11433.28|0
1644567340000|2022-02-11 08:15:40|11431.32|11431.32|11430.29|11430.29|11431.32|11431.32|11430.29|11430.29|0
1644567350000|2022-02-11 08:15:50|11431.27|11431.27|11431.39|11431.39|11431.39|11431.39|11431.27|11431.27|0
1644567360000|2022-02-11 08:16:00|11431.17|11431.17|11432.25|11432.25|11432.25|11432.25|11430.67|11430.67|0
1644567370000|2022-02-11 08:16:10|11432.41|11432.41|11432.79|11432.79|11432.91|11432.91|11432.41|11432.41|0
1644567390000|2022-02-11 08:16:30|11432.46|11432.46|11425.88|11425.88|11432.46|11432.46|11425.8|11425.8|0
1644567410000|2022-02-11 08:16:50|11427.07|11427.07|11426.86|11426.86|11427.57|11427.57|11426.86|11426.86|0
1644567420000|2022-02-11 08:17:00|11427.03|11427.03|11429.01|11429.01|11429.01|11429.01|11426.05|11426.05|0
1644567430000|2022-02-11 08:17:10|11429.43|11429.43|11431.8|11431.8|11432.99|11432.99|11429.43|11429.43|0
1644567440000|2022-02-11 08:17:20|11434.18|11434.18|11434.18|11434.18|11434.18|11434.18|11434.18|11434.18|0
1644567460000|2022-02-11 08:17:40|11433.78|11433.78|11432.21|11432.21|11433.78|11433.78|11432.21|11432.21|0
1644567470000|2022-02-11 08:17:50|11432.04|11432.04|11431.42|11431.42|11432.04|11432.04|11431.42|11431.42|0
1644567480000|2022-02-11 08:18:00|11430.24|11430.24|11430.24|11430.24|11430.24|11430.24|11430.24|11430.24|0
1644567490000|2022-02-11 08:18:10|11429.18|11429.18|11427.93|11427.93|11429.18|11429.18|11427.93|11427.93|0
1644567510000|2022-02-11 08:18:30|11428.62|11428.62|11428.96|11428.96|11428.96|11428.96|11428.62|11428.62|0
1644567540000|2022-02-11 08:19:00|11428.48|11428.48|11429.42|11429.42|11429.42|11429.42|11428.48|11428.48|0
1644567550000|2022-02-11 08:19:10|11426.48|11426.48|11422.73|11422.73|11426.48|11426.48|11422.73|11422.73|0
1644567560000|2022-02-11 08:19:20|11423.42|11423.42|11423.54|11423.54|11423.54|11423.54|11423.14|11423.14|0
1644567570000|2022-02-11 08:19:30|11423.42|11423.42|11413.39|11413.39|11423.42|11423.42|11413.39|11413.39|0
1644567580000|2022-02-11 08:19:40|11414.18|11414.18|11419.29|11419.29|11422.84|11422.84|11414.18|11414.18|0
1644567590000|2022-02-11 08:19:50|11418.31|11418.31|11417.13|11417.13|11418.31|11418.31|11417.13|11417.13|0
1644567600000|2022-02-11 08:20:00|11418.1|11418.1|11417.81|11417.81|11418.1|11418.1|11415.85|11415.85|0
1644567610000|2022-02-11 08:20:10|11415.85|11415.85|11415.55|11415.55|11416.38|11416.38|11415.39|11415.39|0
1644567620000|2022-02-11 08:20:20|11415.42|11415.42|11415.42|11415.42|11415.42|11415.42|11415.42|11415.42|0
1644567630000|2022-02-11 08:20:30|11415.3|11415.3|11415.18|11415.18|11415.3|11415.3|11415.18|11415.18|0
1644567650000|2022-02-11 08:20:50|11415.06|11415.06|11414.08|11414.08|11415.26|11415.26|11414.08|11414.08|0
1644567660000|2022-02-11 08:21:00|11415.26|11415.26|11415.26|11415.26|11415.26|11415.26|11415.26|11415.26|0
1644567670000|2022-02-11 08:21:10|11416.24|11416.24|11416.24|11416.24|11416.24|11416.24|11416.24|11416.24|0
1644567680000|2022-02-11 08:21:20|11415.06|11415.06|11414.37|11414.37|11415.18|11415.18|11414.37|11414.37|0
1644567690000|2022-02-11 08:21:30|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|0
1644567700000|2022-02-11 08:21:40|11412.42|11412.42|11412.42|11412.42|11412.42|11412.42|11412.42|11412.42|0
1644567710000|2022-02-11 08:21:50|11412.14|11412.14|11412.84|11412.84|11413.24|11413.24|11412.14|11412.14|0
1644567740000|2022-02-11 08:22:20|11411.86|11411.86|11411.46|11411.46|11411.86|11411.86|11411.46|11411.46|0
1644567750000|2022-02-11 08:22:30|11411.26|11411.26|11411.34|11411.34|11411.46|11411.46|11411.26|11411.26|0
1644567760000|2022-02-11 08:22:40|11411.74|11411.74|11411.34|11411.34|11411.74|11411.74|11411.34|11411.34|0
1644567770000|2022-02-11 08:22:50|11408.97|11408.97|11407.79|11407.79|11408.97|11408.97|11407.79|11407.79|0
1644567780000|2022-02-11 08:23:00|11408.39|11408.39|11409.32|11409.32|11409.32|11409.32|11408.27|11408.27|0
1644567790000|2022-02-11 08:23:10|11409.45|11409.45|11409.38|11409.38|11409.45|11409.45|11408.98|11408.98|0
1644567800000|2022-02-11 08:23:20|11410.36|11410.36|11410.36|11410.36|11410.36|11410.36|11410.36|11410.36|0
1644567810000|2022-02-11 08:23:30|11409.18|11409.18|11409.18|11409.18|11409.18|11409.18|11409.18|11409.18|0
1644567820000|2022-02-11 08:23:40|11409.05|11409.05|11409.05|11409.05|11409.05|11409.05|11409.05|11409.05|0
1644567840000|2022-02-11 08:24:00|11411.01|11411.01|11409.01|11409.01|11411.01|11411.01|11408.89|11408.89|0
1644567850000|2022-02-11 08:24:10|11409.99|11409.99|11408.92|11408.92|11409.99|11409.99|11408.45|11408.45|0
1644567860000|2022-02-11 08:24:20|11409.33|11409.33|11409.33|11409.33|11409.33|11409.33|11409.33|11409.33|0
1644567870000|2022-02-11 08:24:30|11409.21|11409.21|11409.61|11409.61|11409.61|11409.61|11409.21|11409.21|0
1644567890000|2022-02-11 08:24:50|11409.94|11409.94|11409.82|11409.82|11409.94|11409.94|11409.82|11409.82|0
1644567900000|2022-02-11 08:25:00|11409.61|11409.61|11404.55|11404.55|11409.61|11409.61|11404.55|11404.55|0
1644567910000|2022-02-11 08:25:10|11404.76|11404.76|11404.76|11404.76|11404.76|11404.76|11404.76|11404.76|0
1644567920000|2022-02-11 08:25:20|11404.63|11404.63|11404.63|11404.63|11404.63|11404.63|11404.63|11404.63|0
1644567940000|2022-02-11 08:25:40|11404.42|11404.42|11404.42|11404.42|11404.42|11404.42|11404.42|11404.42|0
1644567950000|2022-02-11 08:25:50|11406.44|11406.44|11406.67|11406.67|11406.67|11406.67|11406.44|11406.44|0
1644567960000|2022-02-11 08:26:00|11406.17|11406.17|11406.17|11406.17|11406.17|11406.17|11406.17|11406.17|0
1644567970000|2022-02-11 08:26:10|11404.87|11404.87|11402.51|11402.51|11404.87|11404.87|11402.51|11402.51|0
1644567980000|2022-02-11 08:26:20|11402.75|11402.75|11402.75|11402.75|11402.75|11402.75|11402.75|11402.75|0
1644567990000|2022-02-11 08:26:30|11403.93|11403.93|11403.93|11403.93|11403.93|11403.93|11403.93|11403.93|0
1644568000000|2022-02-11 08:26:40|11402.75|11402.75|11402.75|11402.75|11402.75|11402.75|11402.75|11402.75|0
1644568020000|2022-02-11 08:27:00|11403.93|11403.93|11407.49|11407.49|11407.49|11407.49|11403.93|11403.93|0
1644568030000|2022-02-11 08:27:10|11406.51|11406.51|11406.51|11406.51|11406.51|11406.51|11406.51|11406.51|0
1644568040000|2022-02-11 08:27:20|11407.2|11407.2|11407.2|11407.2|11407.2|11407.2|11407.2|11407.2|0
1644568050000|2022-02-11 08:27:30|11407.26|11407.26|11404.99|11404.99|11407.26|11407.26|11404.99|11404.99|0
1644568060000|2022-02-11 08:27:40|11404.01|11404.01|11399.88|11399.88|11404.01|11404.01|11399.88|11399.88|0
1644568070000|2022-02-11 08:27:50|11399.54|11399.54|11400.68|11400.68|11402.64|11402.64|11399.49|11399.49|0
1644568080000|2022-02-11 08:28:00|11400.33|11400.33|11398.54|11398.54|11400.33|11400.33|11398.54|11398.54|0
1644568090000|2022-02-11 08:28:10|11397.36|11397.36|11404.77|11404.77|11405.96|11405.96|11397.36|11397.36|0
1644568110000|2022-02-11 08:28:30|11404.89|11404.89|11404.89|11404.89|11404.89|11404.89|11404.89|11404.89|0
1644568120000|2022-02-11 08:28:40|11403.71|11403.71|11402.14|11402.14|11403.71|11403.71|11402.14|11402.14|0
1644568130000|2022-02-11 08:28:50|11402.37|11402.37|11403.35|11403.35|11403.35|11403.35|11402.37|11402.37|0
1644568140000|2022-02-11 08:29:00|11403.98|11403.98|11403.98|11403.98|11403.98|11403.98|11403.98|11403.98|0
1644568160000|2022-02-11 08:29:20|11403.72|11403.72|11403.72|11403.72|11403.72|11403.72|11403.72|11403.72|0
1644568170000|2022-02-11 08:29:30|11403.46|11403.46|11403.46|11403.46|11403.46|11403.46|11403.46|11403.46|0
1644568180000|2022-02-11 08:29:40|11403.22|11403.22|11403.22|11403.22|11403.22|11403.22|11403.22|11403.22|0
1644568190000|2022-02-11 08:29:50|11403.65|11403.65|11405.4|11405.4|11405.4|11405.4|11402.46|11402.46|0
1644568200000|2022-02-11 08:30:00|11405.55|11405.55|11406.69|11406.69|11406.69|11406.69|11405.1|11405.1|0
1644568210000|2022-02-11 08:30:10|11409.62|11409.62|11407.88|11407.88|11410.6|11410.6|11407.67|11407.67|0
1644568220000|2022-02-11 08:30:20|11408.86|11408.86|11409.31|11409.31|11409.31|11409.31|11408.86|11408.86|0
1644568230000|2022-02-11 08:30:30|11409.67|11409.67|11409.67|11409.67|11409.67|11409.67|11409.67|11409.67|0
1644568250000|2022-02-11 08:30:50|11408.48|11408.48|11409.15|11409.15|11409.15|11409.15|11408.48|11408.48|0
1644568260000|2022-02-11 08:31:00|11408.17|11408.17|11405.28|11405.28|11408.17|11408.17|11405.28|11405.28|0
1644568270000|2022-02-11 08:31:10|11404.09|11404.09|11404.09|11404.09|11404.09|11404.09|11404.09|11404.09|0
1644568280000|2022-02-11 08:31:20|11404.51|11404.51|11403.21|11403.21|11404.51|11404.51|11403.21|11403.21|0
1644568290000|2022-02-11 08:31:30|11402.44|11402.44|11402.23|11402.23|11402.44|11402.44|11402.23|11402.23|0
1644568310000|2022-02-11 08:31:50|11402.02|11402.02|11404.39|11404.39|11404.39|11404.39|11402.02|11402.02|0
1644568320000|2022-02-11 08:32:00|11404.51|11404.51|11406.9|11406.9|11406.9|11406.9|11404.51|11404.51|0
1644568330000|2022-02-11 08:32:10|11404.94|11404.94|11406.9|11406.9|11406.9|11406.9|11404.94|11404.94|0
1644568340000|2022-02-11 08:32:20|11405.71|11405.71|11403.75|11403.75|11405.71|11405.71|11403.75|11403.75|0
1644568360000|2022-02-11 08:32:40|11402.57|11402.57|11401.77|11401.77|11402.57|11402.57|11401.77|11401.77|0
1644568370000|2022-02-11 08:32:50|11400.79|11400.79|11400.9|11400.9|11400.9|11400.9|11400.79|11400.79|0
1644568380000|2022-02-11 08:33:00|11401.88|11401.88|11401.62|11401.62|11401.88|11401.88|11401.62|11401.62|0
1644568390000|2022-02-11 08:33:10|11402.81|11402.81|11403.99|11403.99|11403.99|11403.99|11402.81|11402.81|0
1644568400000|2022-02-11 08:33:20|11404.97|11404.97|11404.97|11404.97|11404.97|11404.97|11404.97|11404.97|0
1644568410000|2022-02-11 08:33:30|11405.95|11405.95|11406.16|11406.16|11406.38|11406.38|11405.95|11405.95|0
1644568420000|2022-02-11 08:33:40|11407.35|11407.35|11409.1|11409.1|11409.1|11409.1|11407.35|11407.35|0
1644568440000|2022-02-11 08:34:00|11408.86|11408.86|11408.5|11408.5|11408.86|11408.86|11408.17|11408.17|0
1644568450000|2022-02-11 08:34:10|11408.38|11408.38|11403.99|11403.99|11408.5|11408.5|11403.99|11403.99|0
1644568460000|2022-02-11 08:34:20|11403.86|11403.86|11401.97|11401.97|11403.86|11403.86|11401.55|11401.55|0
1644568470000|2022-02-11 08:34:30|11401.64|11401.64|11401.81|11401.81|11401.81|11401.81|11401.64|11401.64|0
1644568480000|2022-02-11 08:34:40|11401.62|11401.62|11401.19|11401.19|11401.62|11401.62|11401.19|11401.19|0
1644568490000|2022-02-11 08:34:50|11400|11400|11400|11400|11400|11400|11400|11400|0
1644568500000|2022-02-11 08:35:00|11400.01|11400.01|11404.53|11404.53|11404.53|11404.53|11399.89|11399.89|0
1644568510000|2022-02-11 08:35:10|11404.46|11404.46|11404.46|11404.46|11404.46|11404.46|11404.46|11404.46|0
1644568520000|2022-02-11 08:35:20|11404.62|11404.62|11404.36|11404.36|11404.62|11404.62|11404.36|11404.36|0
1644568540000|2022-02-11 08:35:40|11404.73|11404.73|11404.73|11404.73|11404.73|11404.73|11404.73|11404.73|0
1644568550000|2022-02-11 08:35:50|11404.33|11404.33|11398.37|11398.37|11404.33|11404.33|11398.37|11398.37|0
1644568560000|2022-02-11 08:36:00|11399.35|11399.35|11398.49|11398.49|11399.35|11399.35|11397.51|11397.51|0
1644568580000|2022-02-11 08:36:20|11399.47|11399.47|11400.05|11400.05|11400.45|11400.45|11399.47|11399.47|0
1644568590000|2022-02-11 08:36:30|11400.84|11400.84|11403.53|11403.53|11403.53|11403.53|11400.84|11400.84|0
1644568610000|2022-02-11 08:36:50|11404.71|11404.71|11404.71|11404.71|11404.71|11404.71|11404.71|11404.71|0
1644568620000|2022-02-11 08:37:00|11404.48|11404.48|11404.48|11404.48|11404.5|11404.5|11404.48|11404.48|0
1644568630000|2022-02-11 08:37:10|11404.54|11404.54|11403.44|11403.44|11404.63|11404.63|11403.44|11403.44|0
1644568640000|2022-02-11 08:37:20|11403.09|11403.09|11398.97|11398.97|11403.09|11403.09|11398.57|11398.57|0
1644568650000|2022-02-11 08:37:30|11400.16|11400.16|11400.36|11400.36|11400.36|11400.36|11400.16|11400.16|0
1644568660000|2022-02-11 08:37:40|11401.34|11401.34|11401.34|11401.34|11401.34|11401.34|11401.34|11401.34|0
1644568670000|2022-02-11 08:37:50|11402.32|11402.32|11402.45|11402.45|11402.45|11402.45|11402.32|11402.32|0
1644568680000|2022-02-11 08:38:00|11402.57|11402.57|11402.57|11402.57|11402.57|11402.57|11402.57|11402.57|0
1644568690000|2022-02-11 08:38:10|11403.55|11403.55|11406.06|11406.06|11406.06|11406.06|11403.55|11403.55|0
1644568700000|2022-02-11 08:38:20|11405.08|11405.08|11403.09|11403.09|11405.08|11405.08|11403.09|11403.09|0
1644568710000|2022-02-11 08:38:30|11402.11|11402.11|11400.81|11400.81|11402.11|11402.11|11400.81|11400.81|0
1644568740000|2022-02-11 08:39:00|11401.23|11401.23|11400.68|11400.68|11401.23|11401.23|11400.68|11400.68|0
1644568750000|2022-02-11 08:39:10|11400.71|11400.71|11400.71|11400.71|11400.71|11400.71|11400.71|11400.71|0
1644568760000|2022-02-11 08:39:20|11398.75|11398.75|11397.56|11397.56|11398.75|11398.75|11395.6|11395.6|0
1644568780000|2022-02-11 08:39:40|11397.44|11397.44|11397.44|11397.44|11397.44|11397.44|11397.44|11397.44|0
1644568790000|2022-02-11 08:39:50|11394.87|11394.87|11393.98|11393.98|11394.87|11394.87|11391.81|11391.81|0
1644568800000|2022-02-11 08:40:00|11395.16|11395.16|11395.16|11395.16|11395.16|11395.16|11395.16|11395.16|0
1644568810000|2022-02-11 08:40:10|11394.84|11394.84|11394.84|11394.84|11394.84|11394.84|11394.84|11394.84|0
1644568820000|2022-02-11 08:40:20|11394.76|11394.76|11393.58|11393.58|11394.76|11394.76|11393.58|11393.58|0
1644568830000|2022-02-11 08:40:30|11393.78|11393.78|11394.42|11394.42|11394.42|11394.42|11393.44|11393.44|0
1644568850000|2022-02-11 08:40:50|11394.44|11394.44|11394.2|11394.2|11394.44|11394.44|11394.2|11394.2|0
1644568860000|2022-02-11 08:41:00|11393.22|11393.22|11392.65|11392.65|11393.22|11393.22|11392.65|11392.65|0
1644568880000|2022-02-11 08:41:20|11392.89|11392.89|11392.89|11392.89|11392.89|11392.89|11392.89|11392.89|0
1644568890000|2022-02-11 08:41:30|11393.09|11393.09|11393.09|11393.09|11393.09|11393.09|11393.09|11393.09|0
1644568910000|2022-02-11 08:41:50|11392.06|11392.06|11392.06|11392.06|11392.06|11392.06|11392.06|11392.06|0
1644568930000|2022-02-11 08:42:10|11393.04|11393.04|11392.87|11392.87|11393.04|11393.04|11392.87|11392.87|0
1644568950000|2022-02-11 08:42:30|11391.68|11391.68|11391.68|11391.68|11391.68|11391.68|11391.68|11391.68|0
1644568980000|2022-02-11 08:43:00|11392.87|11392.87|11395.01|11395.01|11395.64|11395.64|11392.1|11392.1|0
1644568990000|2022-02-11 08:43:10|11395.21|11395.21|11388.97|11388.97|11395.21|11395.21|11388.97|11388.97|0
1644569000000|2022-02-11 08:43:20|11387.78|11387.78|11387.78|11387.78|11387.78|11387.78|11387.78|11387.78|0
1644569020000|2022-02-11 08:43:40|11386.8|11386.8|11384.48|11384.48|11386.8|11386.8|11384.48|11384.48|0
1644569030000|2022-02-11 08:43:50|11383.87|11383.87|11383.87|11383.87|11383.87|11383.87|11383.87|11383.87|0
1644569040000|2022-02-11 08:44:00|11383.92|11383.92|11383.92|11383.92|11383.92|11383.92|11383.92|11383.92|0
1644569060000|2022-02-11 08:44:20|11384.04|11384.04|11384.04|11384.04|11384.04|11384.04|11384.04|11384.04|0
1644569070000|2022-02-11 08:44:30|11383.54|11383.54|11381.93|11381.93|11383.54|11383.54|11381.93|11381.93|0
1644569080000|2022-02-11 08:44:40|11380.74|11380.74|11376.57|11376.57|11380.74|11380.74|11375.38|11375.38|0
1644569090000|2022-02-11 08:44:50|11375.38|11375.38|11375.38|11375.38|11375.38|11375.38|11375.38|11375.38|0
1644569100000|2022-02-11 08:45:00|11376.36|11376.36|11375.68|11375.68|11377.34|11377.34|11375.68|11375.68|0
1644569110000|2022-02-11 08:45:10|11375.8|11375.8|11375.8|11375.8|11375.8|11375.8|11375.8|11375.8|0
1644569130000|2022-02-11 08:45:30|11378.67|11378.67|11373.31|11373.31|11380.17|11380.17|11373.31|11373.31|0
1644569140000|2022-02-11 08:45:40|11372.33|11372.33|11369.84|11369.84|11372.33|11372.33|11369.84|11369.84|0
1644569150000|2022-02-11 08:45:50|11367.97|11367.97|11364.09|11364.09|11367.97|11367.97|11364.09|11364.09|0
1644569160000|2022-02-11 08:46:00|11367.03|11367.03|11367.11|11367.11|11367.11|11367.11|11367.03|11367.03|0
1644569170000|2022-02-11 08:46:10|11367.21|11367.21|11366.83|11366.83|11367.33|11367.33|11366.83|11366.83|0
1644569180000|2022-02-11 08:46:20|11366.47|11366.47|11366.52|11366.52|11366.52|11366.52|11366.47|11366.47|0
1644569190000|2022-02-11 08:46:30|11366.28|11366.28|11366.28|11366.28|11366.28|11366.28|11366.28|11366.28|0
1644569220000|2022-02-11 08:47:00|11365.3|11365.3|11366.3|11366.3|11366.3|11366.3|11365.3|11365.3|0
1644569240000|2022-02-11 08:47:20|11366.07|11366.07|11366.07|11366.07|11366.07|11366.07|11366.07|11366.07|0
1644569250000|2022-02-11 08:47:30|11366.47|11366.47|11366.47|11366.47|11366.47|11366.47|11366.47|11366.47|0
1644569260000|2022-02-11 08:47:40|11366.39|11366.39|11366.43|11366.43|11366.43|11366.43|11366.16|11366.16|0
1644569290000|2022-02-11 08:48:10|11365.25|11365.25|11359.79|11359.79|11365.25|11365.25|11359.03|11359.03|0
1644569300000|2022-02-11 08:48:20|11359.87|11359.87|11360.33|11360.33|11360.85|11360.85|11359.87|11359.87|0
1644569310000|2022-02-11 08:48:30|11361.31|11361.31|11361.92|11361.92|11362.29|11362.29|11361.31|11361.31|0
1644569320000|2022-02-11 08:48:40|11362.9|11362.9|11362.9|11362.9|11362.9|11362.9|11362.9|11362.9|0
1644569340000|2022-02-11 08:49:00|11361.72|11361.72|11361.6|11361.6|11361.72|11361.72|11361.6|11361.6|0
1644569350000|2022-02-11 08:49:10|11360.84|11360.84|11360.79|11360.79|11360.84|11360.84|11360.79|11360.79|0
1644569360000|2022-02-11 08:49:20|11360.53|11360.53|11359.13|11359.13|11361.32|11361.32|11358.63|11358.63|0
1644569370000|2022-02-11 08:49:30|11359.06|11359.06|11358.9|11358.9|11359.06|11359.06|11358.9|11358.9|0
1644569380000|2022-02-11 08:49:40|11358.54|11358.54|11356.96|11356.96|11358.54|11358.54|11356.96|11356.96|0
1644569390000|2022-02-11 08:49:50|11356.88|11356.88|11356.81|11356.81|11357.28|11357.28|11356.81|11356.81|0
1644569400000|2022-02-11 08:50:00|11356.86|11356.86|11356.62|11356.62|11356.86|11356.86|11356.62|11356.62|0
1644569420000|2022-02-11 08:50:20|11356.88|11356.88|11356.88|11356.88|11356.88|11356.88|11356.88|11356.88|0
1644569430000|2022-02-11 08:50:30|11356.76|11356.76|11358.23|11358.23|11358.23|11358.23|11356.07|11356.07|0
1644569440000|2022-02-11 08:50:40|11358.58|11358.58|11358.92|11358.92|11358.92|11358.92|11358.58|11358.58|0
1644569450000|2022-02-11 08:50:50|11358.5|11358.5|11359.94|11359.94|11359.94|11359.94|11358.5|11358.5|0
1644569460000|2022-02-11 08:51:00|11360.34|11360.34|11360.34|11360.34|11360.34|11360.34|11360.34|11360.34|0
1644569470000|2022-02-11 08:51:10|11359.56|11359.56|11363.48|11363.48|11363.48|11363.48|11359.56|11359.56|0
1644569490000|2022-02-11 08:51:30|11362.5|11362.5|11362.5|11362.5|11362.5|11362.5|11362.5|11362.5|0
1644569500000|2022-02-11 08:51:40|11363.48|11363.48|11363.48|11363.48|11363.48|11363.48|11363.48|11363.48|0
1644569530000|2022-02-11 08:52:10|11363.53|11363.53|11363.53|11363.53|11363.53|11363.53|11363.53|11363.53|0
1644569550000|2022-02-11 08:52:30|11362.34|11362.34|11362.34|11362.34|11362.34|11362.34|11362.34|11362.34|0
1644569560000|2022-02-11 08:52:40|11362.86|11362.86|11363.27|11363.27|11363.27|11363.27|11362.86|11362.86|0
1644569570000|2022-02-11 08:52:50|11363.4|11363.4|11363.27|11363.27|11363.4|11363.4|11363.27|11363.27|0
1644569580000|2022-02-11 08:53:00|11362.09|11362.09|11361.76|11361.76|11362.95|11362.95|11361.76|11361.76|0
1644569590000|2022-02-11 08:53:10|11360.78|11360.78|11357.16|11357.16|11360.78|11360.78|11357.16|11357.16|0
1644569600000|2022-02-11 08:53:20|11356.99|11356.99|11356.13|11356.13|11356.99|11356.99|11356.13|11356.13|0
1644569610000|2022-02-11 08:53:30|11355.63|11355.63|11356.61|11356.61|11356.61|11356.61|11355.42|11355.42|0
1644569620000|2022-02-11 08:53:40|11356.48|11356.48|11356.48|11356.48|11356.48|11356.48|11355.3|11355.3|0
1644569630000|2022-02-11 08:53:50|11356.91|11356.91|11356.48|11356.48|11356.91|11356.91|11356.48|11356.48|0
1644569640000|2022-02-11 08:54:00|11356.88|11356.88|11359.05|11359.05|11359.05|11359.05|11356.88|11356.88|0
1644569690000|2022-02-11 08:54:50|11360.23|11360.23|11360.74|11360.74|11360.74|11360.74|11360.23|11360.23|0
1644569700000|2022-02-11 08:55:00|11361.72|11361.72|11361.43|11361.43|11361.72|11361.72|11361.08|11361.08|0
1644569710000|2022-02-11 08:55:10|11362.41|11362.41|11364.16|11364.16|11364.16|11364.16|11362.41|11362.41|0
1644569720000|2022-02-11 08:55:20|11364.52|11364.52|11367.22|11367.22|11367.22|11367.22|11364.52|11364.52|0
1644569730000|2022-02-11 08:55:30|11367.48|11367.48|11366.94|11366.94|11367.48|11367.48|11366.94|11366.94|0
1644569750000|2022-02-11 08:55:50|11368.12|11368.12|11368.12|11368.12|11368.12|11368.12|11368.12|11368.12|0
1644569760000|2022-02-11 08:56:00|11367.73|11367.73|11367.65|11367.65|11367.73|11367.73|11367.65|11367.65|0
1644569770000|2022-02-11 08:56:10|11369.61|11369.61|11372.5|11372.5|11372.5|11372.5|11369.61|11369.61|0
1644569790000|2022-02-11 08:56:30|11372.08|11372.08|11372.47|11372.47|11372.47|11372.47|11372.08|11372.08|0
1644569800000|2022-02-11 08:56:40|11369.33|11369.33|11369.33|11369.33|11369.33|11369.33|11369.33|11369.33|0
1644569810000|2022-02-11 08:56:50|11369.83|11369.83|11369.83|11369.83|11369.83|11369.83|11369.83|11369.83|0
1644569820000|2022-02-11 08:57:00|11368.44|11368.44|11367.25|11367.25|11368.44|11368.44|11367.25|11367.25|0
1644569830000|2022-02-11 08:57:10|11367.04|11367.04|11367.4|11367.4|11367.4|11367.4|11367.04|11367.04|0
1644569840000|2022-02-11 08:57:20|11367.28|11367.28|11361.14|11361.14|11367.28|11367.28|11361.14|11361.14|0
1644569850000|2022-02-11 08:57:30|11361.03|11361.03|11361.03|11361.03|11361.03|11361.03|11361.03|11361.03|0
1644569860000|2022-02-11 08:57:40|11360.63|11360.63|11360.63|11360.63|11360.63|11360.63|11360.63|11360.63|0
1644569880000|2022-02-11 08:58:00|11359.65|11359.65|11359.25|11359.25|11359.65|11359.65|11359.25|11359.25|0
1644569890000|2022-02-11 08:58:10|11358.27|11358.27|11358.45|11358.45|11358.45|11358.45|11358.27|11358.27|0
1644569910000|2022-02-11 08:58:30|11358.68|11358.68|11358.68|11358.68|11358.68|11358.68|11358.68|11358.68|0
1644569930000|2022-02-11 08:58:50|11358.8|11358.8|11358.43|11358.43|11358.8|11358.8|11358.43|11358.43|0
1644569940000|2022-02-11 08:59:00|11358.74|11358.74|11355.04|11355.04|11359.21|11359.21|11355.04|11355.04|0
1644569950000|2022-02-11 08:59:10|11353.7|11353.7|11352.22|11352.22|11353.7|11353.7|11352.22|11352.22|0
1644569970000|2022-02-11 08:59:30|11351.97|11351.97|11351.97|11351.97|11351.97|11351.97|11351.97|11351.97|0
1644569990000|2022-02-11 08:59:50|11351.92|11351.92|11351.07|11351.07|11352.08|11352.08|11351.07|11351.07|0
1644570000000|2022-02-11 09:00:00|11350.6|11350.6|11350.6|11350.6|11350.6|11350.6|11350.6|11350.6|0
1644570010000|2022-02-11 09:00:10|11350.32|11350.32|11349.86|11349.86|11351.18|11351.18|11349.86|11349.86|0
1644570020000|2022-02-11 09:00:20|11349.15|11349.15|11348.22|11348.22|11349.4|11349.4|11348.22|11348.22|0
1644570030000|2022-02-11 09:00:30|11347.24|11347.24|11347.24|11347.24|11347.24|11347.24|11347.24|11347.24|0
1644570040000|2022-02-11 09:00:40|11346.05|11346.05|11346.05|11346.05|11346.05|11346.05|11346.05|11346.05|0
1644570060000|2022-02-11 09:01:00|11347.24|11347.24|11347.82|11347.82|11347.82|11347.82|11346.84|11346.84|0
1644570070000|2022-02-11 09:01:10|11348.22|11348.22|11348.22|11348.22|11348.62|11348.62|11348.22|11348.22|0
1644570090000|2022-02-11 09:01:30|11347.24|11347.24|11347.24|11347.24|11347.24|11347.24|11347.24|11347.24|0
1644570100000|2022-02-11 09:01:40|11346.89|11346.89|11346.89|11346.89|11346.89|11346.89|11346.89|11346.89|0
1644570110000|2022-02-11 09:01:50|11347.87|11347.87|11347.87|11347.87|11347.87|11347.87|11347.87|11347.87|0
1644570120000|2022-02-11 09:02:00|11348.85|11348.85|11347.67|11347.67|11348.85|11348.85|11347.67|11347.67|0
1644570130000|2022-02-11 09:02:10|11347.5|11347.5|11347.5|11347.5|11347.5|11347.5|11347.5|11347.5|0
1644570140000|2022-02-11 09:02:20|11346.3|11346.3|11345.11|11345.11|11346.3|11346.3|11345.11|11345.11|0
1644570180000|2022-02-11 09:03:00|11344.31|11344.31|11344.71|11344.71|11345.11|11345.11|11344.31|11344.31|0
1644570190000|2022-02-11 09:03:10|11344.31|11344.31|11344.31|11344.31|11344.31|11344.31|11344.31|11344.31|0
1644570200000|2022-02-11 09:03:20|11344.52|11344.52|11344.52|11344.52|11344.52|11344.52|11344.52|11344.52|0
1644570210000|2022-02-11 09:03:30|11344.12|11344.12|11344.12|11344.12|11344.12|11344.12|11344.12|11344.12|0
1644570230000|2022-02-11 09:03:50|11343.14|11343.14|11342.99|11342.99|11343.14|11343.14|11342.99|11342.99|0
1644570240000|2022-02-11 09:04:00|11344.59|11344.59|11346.77|11346.77|11346.92|11346.92|11344.59|11344.59|0
1644570250000|2022-02-11 09:04:10|11345.97|11345.97|11345.97|11345.97|11345.97|11345.97|11345.97|11345.97|0
1644570280000|2022-02-11 09:04:40|11346.77|11346.77|11348.3|11348.3|11348.3|11348.3|11346.77|11346.77|0
1644570290000|2022-02-11 09:04:50|11349.48|11349.48|11349.48|11349.48|11349.48|11349.48|11349.48|11349.48|0
1644570310000|2022-02-11 09:05:10|11347.53|11347.53|11347.31|11347.31|11347.53|11347.53|11347.31|11347.31|0
1644570330000|2022-02-11 09:05:30|11349.27|11349.27|11349.48|11349.48|11349.48|11349.48|11349.27|11349.27|0
1644570340000|2022-02-11 09:05:40|11349.71|11349.71|11349.71|11349.71|11349.71|11349.71|11349.71|11349.71|0
1644570350000|2022-02-11 09:05:50|11349.33|11349.33|11349.33|11349.33|11349.33|11349.33|11349.33|11349.33|0
1644570370000|2022-02-11 09:06:10|11349.48|11349.48|11349.88|11349.88|11350.28|11350.28|11349.48|11349.48|0
1644570390000|2022-02-11 09:06:30|11348.9|11348.9|11348.9|11348.9|11348.9|11348.9|11348.9|11348.9|0
1644570400000|2022-02-11 09:06:40|11348.4|11348.4|11347.76|11347.76|11348.4|11348.4|11347.76|11347.76|0
1644570420000|2022-02-11 09:07:00|11348.74|11348.74|11348.74|11348.74|11348.74|11348.74|11348.74|11348.74|0
1644570490000|2022-02-11 09:08:10|11349.72|11349.72|11349.72|11349.72|11349.72|11349.72|11349.72|11349.72|0
1644570510000|2022-02-11 09:08:30|11349.61|11349.61|11348.63|11348.63|11349.61|11349.61|11348.63|11348.63|0
1644570530000|2022-02-11 09:08:50|11348.89|11348.89|11348.89|11348.89|11348.89|11348.89|11348.89|11348.89|0
1644570540000|2022-02-11 09:09:00|11347.91|11347.91|11348|11348|11348.89|11348.89|11347.91|11347.91|0
1644570550000|2022-02-11 09:09:10|11347.89|11347.89|11348|11348|11348|11348|11347.89|11347.89|0
1644570590000|2022-02-11 09:09:50|11346.81|11346.81|11346.81|11346.81|11346.81|11346.81|11346.81|11346.81|0
1644570640000|2022-02-11 09:10:40|11345.63|11345.63|11344.44|11344.44|11345.63|11345.63|11344.44|11344.44|0
1644570650000|2022-02-11 09:10:50|11344.57|11344.57|11342.2|11342.2|11344.57|11344.57|11342.2|11342.2|0
1644570660000|2022-02-11 09:11:00|11342.1|11342.1|11342.1|11342.1|11342.1|11342.1|11342.1|11342.1|0
1644570670000|2022-02-11 09:11:10|11342.18|11342.18|11340.79|11340.79|11342.18|11342.18|11340.79|11340.79|0
1644570680000|2022-02-11 09:11:20|11340.67|11340.67|11340.03|11340.03|11340.67|11340.67|11340.03|11340.03|0
1644570690000|2022-02-11 09:11:30|11339.8|11339.8|11339.8|11339.8|11339.8|11339.8|11339.8|11339.8|0
1644570700000|2022-02-11 09:11:40|11338.82|11338.82|11339.03|11339.03|11339.03|11339.03|11338.82|11338.82|0
1644570710000|2022-02-11 09:11:50|11339.21|11339.21|11339.21|11339.21|11339.21|11339.21|11339.21|11339.21|0
1644570720000|2022-02-11 09:12:00|11339.42|11339.42|11338.44|11338.44|11339.42|11339.42|11338.44|11338.44|0
1644570730000|2022-02-11 09:12:10|11339.42|11339.42|11338.32|11338.32|11339.42|11339.42|11338.1|11338.1|0
1644570760000|2022-02-11 09:12:40|11337.34|11337.34|11338.32|11338.32|11338.32|11338.32|11337.34|11337.34|0
1644570770000|2022-02-11 09:12:50|11335.38|11335.38|11334.61|11334.61|11335.59|11335.59|11334.61|11334.61|0
1644570780000|2022-02-11 09:13:00|11335.8|11335.8|11338.73|11338.73|11338.73|11338.73|11335.8|11335.8|0
1644570790000|2022-02-11 09:13:10|11338.94|11338.94|11338.94|11338.94|11338.94|11338.94|11338.94|11338.94|0
1644570800000|2022-02-11 09:13:20|11339.17|11339.17|11339.17|11339.17|11339.17|11339.17|11339.17|11339.17|0
1644570810000|2022-02-11 09:13:30|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|0
1644570870000|2022-02-11 09:14:30|11339.95|11339.95|11339.95|11339.95|11339.95|11339.95|11339.95|11339.95|0
1644570880000|2022-02-11 09:14:40|11340.45|11340.45|11340.45|11340.45|11340.45|11340.45|11340.45|11340.45|0
1644570900000|2022-02-11 09:15:00|11341.49|11341.49|11343.31|11343.31|11343.31|11343.31|11341.49|11341.49|0
1644570910000|2022-02-11 09:15:10|11344.5|11344.5|11344.5|11344.5|11344.5|11344.5|11344.5|11344.5|0
1644570920000|2022-02-11 09:15:20|11344.74|11344.74|11346.32|11346.32|11346.32|11346.32|11344.74|11344.74|0
1644570930000|2022-02-11 09:15:30|11347.51|11347.51|11347.51|11347.51|11347.51|11347.51|11347.51|11347.51|0
1644570940000|2022-02-11 09:15:40|11347.75|11347.75|11348.93|11348.93|11348.93|11348.93|11347.75|11347.75|0
1644570950000|2022-02-11 09:15:50|11350.12|11350.12|11350.12|11350.12|11350.12|11350.12|11350.12|11350.12|0
1644570960000|2022-02-11 09:16:00|11350.27|11350.27|11350.7|11350.7|11350.7|11350.7|11350.23|11350.23|0
1644570970000|2022-02-11 09:16:10|11349.51|11349.51|11349.2|11349.2|11349.51|11349.51|11349.2|11349.2|0
1644570980000|2022-02-11 09:16:20|11348.22|11348.22|11348.22|11348.22|11348.22|11348.22|11348.22|11348.22|0
1644570990000|2022-02-11 09:16:30|11347.24|11347.24|11347.24|11347.24|11347.24|11347.24|11347.24|11347.24|0
1644571000000|2022-02-11 09:16:40|11348.3|11348.3|11348.05|11348.05|11348.55|11348.55|11348.05|11348.05|0
1644571010000|2022-02-11 09:16:50|11348.75|11348.75|11347.56|11347.56|11348.75|11348.75|11347.56|11347.56|0
1644571030000|2022-02-11 09:17:10|11346.53|11346.53|11346.41|11346.41|11346.53|11346.53|11346.41|11346.41|0
1644571060000|2022-02-11 09:17:40|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|0
1644571070000|2022-02-11 09:17:50|11347.03|11347.03|11347.03|11347.03|11347.03|11347.03|11347.03|11347.03|0
1644571080000|2022-02-11 09:18:00|11348.01|11348.01|11348.82|11348.82|11348.82|11348.82|11348.01|11348.01|0
1644571090000|2022-02-11 09:18:10|11350|11350|11350.59|11350.59|11350.59|11350.59|11350|11350|0
1644571100000|2022-02-11 09:18:20|11351.57|11351.57|11351.9|11351.9|11351.9|11351.9|11351.57|11351.57|0
1644571140000|2022-02-11 09:19:00|11352.18|11352.18|11352.18|11352.18|11352.18|11352.18|11352.18|11352.18|0
1644571150000|2022-02-11 09:19:10|11352.38|11352.38|11352.38|11352.38|11352.38|11352.38|11352.38|11352.38|0
1644571160000|2022-02-11 09:19:20|11351.6|11351.6|11351.2|11351.2|11352.38|11352.38|11351.2|11351.2|0
1644571180000|2022-02-11 09:19:40|11351.68|11351.68|11351.68|11351.68|11351.68|11351.68|11351.68|11351.68|0
1644571200000|2022-02-11 09:20:00|11351.51|11351.51|11350.84|11350.84|11351.63|11351.63|11350.84|11350.84|0
1644571210000|2022-02-11 09:20:10|11350.93|11350.93|11350.93|11350.93|11350.93|11350.93|11350.93|11350.93|0
1644571220000|2022-02-11 09:20:20|11349.89|11349.89|11349.89|11349.89|11349.89|11349.89|11349.89|11349.89|0
1644571250000|2022-02-11 09:20:50|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|0
1644571290000|2022-02-11 09:21:30|11352.05|11352.05|11352.05|11352.05|11352.05|11352.05|11352.05|11352.05|0
1644571310000|2022-02-11 09:21:50|11350.09|11350.09|11351.28|11351.28|11351.28|11351.28|11350.09|11350.09|0
1644571330000|2022-02-11 09:22:10|11350.86|11350.86|11350.86|11350.86|11351.07|11351.07|11350.86|11350.86|0
1644571360000|2022-02-11 09:22:40|11350.56|11350.56|11349.53|11349.53|11350.56|11350.56|11349.46|11349.46|0
1644571370000|2022-02-11 09:22:50|11349.19|11349.19|11349.53|11349.53|11349.53|11349.53|11349.19|11349.19|0
1644571380000|2022-02-11 09:23:00|11350.72|11350.72|11351.9|11351.9|11351.9|11351.9|11350.72|11350.72|0
1644571390000|2022-02-11 09:23:10|11352.12|11352.12|11350.63|11350.63|11352.12|11352.12|11350.63|11350.63|0
1644571400000|2022-02-11 09:23:20|11350.21|11350.21|11351.59|11351.59|11351.59|11351.59|11350.21|11350.21|0
1644571410000|2022-02-11 09:23:30|11350.4|11350.4|11350.4|11350.4|11350.4|11350.4|11350.4|11350.4|0
1644571420000|2022-02-11 09:23:40|11351.59|11351.59|11353.17|11353.17|11353.17|11353.17|11351.59|11351.59|0
1644571430000|2022-02-11 09:23:50|11353.68|11353.68|11353.68|11353.68|11353.68|11353.68|11353.68|11353.68|0
1644571460000|2022-02-11 09:24:20|11353.62|11353.62|11353.62|11353.62|11353.62|11353.62|11353.62|11353.62|0
1644571470000|2022-02-11 09:24:30|11352.44|11352.44|11351.46|11351.46|11352.44|11352.44|11351.46|11351.46|0
1644571490000|2022-02-11 09:24:50|11351.06|11351.06|11351.06|11351.06|11351.06|11351.06|11351.06|11351.06|0
1644571500000|2022-02-11 09:25:00|11351.46|11351.46|11352.48|11352.48|11352.48|11352.48|11351.29|11351.29|0
1644571540000|2022-02-11 09:25:40|11352.22|11352.22|11352.85|11352.85|11352.85|11352.85|11352.22|11352.22|0
1644571560000|2022-02-11 09:26:00|11352.51|11352.51|11353.49|11353.49|11353.49|11353.49|11352.51|11352.51|0
1644571570000|2022-02-11 09:26:10|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|0
1644571620000|2022-02-11 09:27:00|11354.2|11354.2|11356.72|11356.72|11356.72|11356.72|11354.2|11354.2|0
1644571630000|2022-02-11 09:27:10|11356.79|11356.79|11357.14|11357.14|11357.14|11357.14|11356.79|11356.79|0
1644571640000|2022-02-11 09:27:20|11357.61|11357.61|11357.61|11357.61|11357.61|11357.61|11357.61|11357.61|0
1644571650000|2022-02-11 09:27:30|11357.37|11357.37|11355.68|11355.68|11357.37|11357.37|11355.68|11355.68|0
1644571690000|2022-02-11 09:28:10|11355.92|11355.92|11356.72|11356.72|11356.72|11356.72|11355.92|11355.92|0
1644571710000|2022-02-11 09:28:30|11356.96|11356.96|11356.96|11356.96|11356.96|11356.96|11356.96|11356.96|0
1644571730000|2022-02-11 09:28:50|11356.8|11356.8|11356.7|11356.7|11356.8|11356.8|11356.7|11356.7|0
1644571740000|2022-02-11 09:29:00|11356.5|11356.5|11357.28|11357.28|11357.48|11357.48|11356.5|11356.5|0
1644571760000|2022-02-11 09:29:20|11357.48|11357.48|11357.48|11357.48|11357.48|11357.48|11357.48|11357.48|0
1644571770000|2022-02-11 09:29:30|11357.36|11357.36|11357.78|11357.78|11357.78|11357.78|11356.84|11356.84|0
1644571780000|2022-02-11 09:29:40|11357.66|11357.66|11357.71|11357.71|11357.71|11357.71|11356.68|11356.68|0
1644571790000|2022-02-11 09:29:50|11358.9|11358.9|11357.84|11357.84|11358.9|11358.9|11357.71|11357.71|0
1644571810000|2022-02-11 09:30:10|11357.44|11357.44|11356.31|11356.31|11357.44|11357.44|11356.31|11356.31|0
1644571820000|2022-02-11 09:30:20|11356.46|11356.46|11356.88|11356.88|11356.88|11356.88|11356.46|11356.46|0
1644571830000|2022-02-11 09:30:30|11355.91|11355.91|11355.91|11355.91|11355.91|11355.91|11355.91|11355.91|0
1644571840000|2022-02-11 09:30:40|11355.74|11355.74|11354.26|11354.26|11355.74|11355.74|11354.26|11354.26|0
1644571850000|2022-02-11 09:30:50|11353.28|11353.28|11353.28|11353.28|11353.28|11353.28|11353.28|11353.28|0
1644571860000|2022-02-11 09:31:00|11352.59|11352.59|11352.17|11352.17|11352.59|11352.59|11350.77|11350.77|0
1644571870000|2022-02-11 09:31:10|11352.04|11352.04|11350.64|11350.64|11352.04|11352.04|11350.64|11350.64|0
1644571920000|2022-02-11 09:32:00|11350.3|11350.3|11350.13|11350.13|11350.3|11350.3|11350.13|11350.13|0
1644571940000|2022-02-11 09:32:20|11349.73|11349.73|11350.52|11350.52|11350.52|11350.52|11349.73|11349.73|0
1644571950000|2022-02-11 09:32:30|11350.28|11350.28|11350.16|11350.16|11350.28|11350.28|11350.16|11350.16|0
1644571960000|2022-02-11 09:32:40|11349.93|11349.93|11349.93|11349.93|11349.93|11349.93|11349.85|11349.85|0
1644571980000|2022-02-11 09:33:00|11346.79|11346.79|11347.21|11347.21|11348.01|11348.01|11346.79|11346.79|0
1644571990000|2022-02-11 09:33:10|11346.71|11346.71|11346.71|11346.71|11346.71|11346.71|11346.71|11346.71|0
1644572000000|2022-02-11 09:33:20|11345.52|11345.52|11345.52|11345.52|11345.52|11345.52|11345.52|11345.52|0
1644572010000|2022-02-11 09:33:30|11344.34|11344.34|11344.34|11344.34|11344.34|11344.34|11344.34|11344.34|0
1644572040000|2022-02-11 09:34:00|11344.57|11344.57|11344.57|11344.57|11344.57|11344.57|11344.57|11344.57|0
1644572060000|2022-02-11 09:34:20|11344.24|11344.24|11344.24|11344.24|11344.24|11344.24|11344.24|11344.24|0
1644572070000|2022-02-11 09:34:30|11344|11344|11344|11344|11344|11344|11344|11344|0
1644572090000|2022-02-11 09:34:50|11343.93|11343.93|11343.8|11343.8|11343.93|11343.93|11343.8|11343.8|0
1644572100000|2022-02-11 09:35:00|11343.6|11343.6|11341|11341|11343.6|11343.6|11341|11341|0
1644572110000|2022-02-11 09:35:10|11340.66|11340.66|11341|11341|11341|11341|11340.66|11340.66|0
1644572120000|2022-02-11 09:35:20|11340.37|11340.37|11340.11|11340.11|11340.37|11340.37|11340.11|11340.11|0
1644572140000|2022-02-11 09:35:40|11340.19|11340.19|11340.19|11340.19|11340.19|11340.19|11340.19|11340.19|0
1644572160000|2022-02-11 09:36:00|11341.17|11341.17|11342.1|11342.1|11342.79|11342.79|11341.17|11341.17|0
1644572170000|2022-02-11 09:36:10|11342.31|11342.31|11347.92|11347.92|11347.92|11347.92|11342.31|11342.31|0
1644572180000|2022-02-11 09:36:20|11348.13|11348.13|11348.13|11348.13|11348.13|11348.13|11348.13|11348.13|0
1644572190000|2022-02-11 09:36:30|11348.63|11348.63|11347.11|11347.11|11348.99|11348.99|11347.03|11347.03|0
1644572200000|2022-02-11 09:36:40|11347.37|11347.37|11348.06|11348.06|11348.06|11348.06|11347.37|11347.37|0
1644572210000|2022-02-11 09:36:50|11348.4|11348.4|11349.91|11349.91|11349.91|11349.91|11348.4|11348.4|0
1644572220000|2022-02-11 09:37:00|11350.04|11350.04|11350.46|11350.46|11350.46|11350.46|11350.04|11350.04|0
1644572230000|2022-02-11 09:37:10|11350.67|11350.67|11350.87|11350.87|11350.87|11350.87|11350.67|11350.67|0
1644572240000|2022-02-11 09:37:20|11350.53|11350.53|11350.4|11350.4|11350.53|11350.53|11350.4|11350.4|0
1644572250000|2022-02-11 09:37:30|11350.81|11350.81|11350.81|11350.81|11350.81|11350.81|11350.81|11350.81|0
1644572270000|2022-02-11 09:37:50|11350.88|11350.88|11350.67|11350.67|11350.88|11350.88|11350.67|11350.67|0
1644572310000|2022-02-11 09:38:30|11351.85|11351.85|11353.04|11353.04|11353.04|11353.04|11351.85|11351.85|0
1644572320000|2022-02-11 09:38:40|11353|11353|11353.14|11353.14|11353.14|11353.14|11353|11353|0
1644572330000|2022-02-11 09:38:50|11352.99|11352.99|11353.51|11353.51|11353.51|11353.51|11352.92|11352.92|0
1644572340000|2022-02-11 09:39:00|11355.88|11355.88|11357.82|11357.82|11358.16|11358.16|11355.88|11355.88|0
1644572350000|2022-02-11 09:39:10|11359|11359|11359|11359|11359|11359|11359|11359|0
1644572370000|2022-02-11 09:39:30|11359.22|11359.22|11359.22|11359.22|11359.22|11359.22|11359.22|11359.22|0
1644572380000|2022-02-11 09:39:40|11359.34|11359.34|11359.34|11359.34|11359.34|11359.34|11359.34|11359.34|0
1644572400000|2022-02-11 09:40:00|11358.93|11358.93|11357.12|11357.12|11358.93|11358.93|11357.12|11357.12|0
1644572410000|2022-02-11 09:40:10|11356.66|11356.66|11354.87|11354.87|11356.66|11356.66|11354.07|11354.07|0
1644572420000|2022-02-11 09:40:20|11354.75|11354.75|11353.56|11353.56|11354.75|11354.75|11353.56|11353.56|0
1644572430000|2022-02-11 09:40:30|11353.32|11353.32|11352.69|11352.69|11353.32|11353.32|11352.69|11352.69|0
1644572440000|2022-02-11 09:40:40|11352|11352|11352|11352|11352|11352|11352|11352|0
1644572450000|2022-02-11 09:40:50|11351.02|11351.02|11351.26|11351.26|11351.26|11351.26|11351.02|11351.02|0
1644572460000|2022-02-11 09:41:00|11350.93|11350.93|11350.93|11350.93|11350.93|11350.93|11350.93|11350.93|0
1644572480000|2022-02-11 09:41:20|11349.95|11349.95|11349.95|11349.95|11349.95|11349.95|11349.95|11349.95|0
1644572490000|2022-02-11 09:41:30|11348.76|11348.76|11348.76|11348.76|11348.76|11348.76|11348.76|11348.76|0
1644572510000|2022-02-11 09:41:50|11349.45|11349.45|11350.43|11350.43|11350.43|11350.43|11349.45|11349.45|0
1644572520000|2022-02-11 09:42:00|11349.45|11349.45|11353.94|11353.94|11353.94|11353.94|11349.45|11349.45|0
1644572530000|2022-02-11 09:42:10|11353.68|11353.68|11353.68|11353.68|11353.68|11353.68|11353.68|11353.68|0
1644572540000|2022-02-11 09:42:20|11351.72|11351.72|11351.6|11351.6|11351.72|11351.72|11351.2|11351.2|0
1644572570000|2022-02-11 09:42:50|11352.1|11352.1|11352.1|11352.1|11352.1|11352.1|11352.1|11352.1|0
1644572580000|2022-02-11 09:43:00|11352.3|11352.3|11354.69|11354.69|11354.69|11354.69|11352.3|11352.3|0
1644572590000|2022-02-11 09:43:10|11354.57|11354.57|11354.57|11354.57|11354.57|11354.57|11354.57|11354.57|0
1644572600000|2022-02-11 09:43:20|11354.97|11354.97|11355.43|11355.43|11355.48|11355.48|11354.97|11354.97|0
1644572620000|2022-02-11 09:43:40|11355.5|11355.5|11355.5|11355.5|11355.5|11355.5|11355.5|11355.5|0
1644572650000|2022-02-11 09:44:10|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|0
1644572660000|2022-02-11 09:44:20|11354.71|11354.71|11355.35|11355.35|11355.35|11355.35|11354.71|11354.71|0
1644572670000|2022-02-11 09:44:30|11354.95|11354.95|11354.95|11354.95|11354.95|11354.95|11354.95|11354.95|0
1644572690000|2022-02-11 09:44:50|11354.9|11354.9|11354.9|11354.9|11354.9|11354.9|11354.9|11354.9|0
1644572700000|2022-02-11 09:45:00|11354.4|11354.4|11354.79|11354.79|11354.79|11354.79|11354.4|11354.4|0
1644572720000|2022-02-11 09:45:20|11355.04|11355.04|11355.3|11355.3|11355.3|11355.3|11355.04|11355.04|0
1644572730000|2022-02-11 09:45:30|11355.64|11355.64|11355.64|11355.64|11355.64|11355.64|11355.64|11355.64|0
1644572760000|2022-02-11 09:46:00|11356.83|11356.83|11356.83|11356.83|11356.83|11356.83|11356.83|11356.83|0
1644572780000|2022-02-11 09:46:20|11355.85|11355.85|11355.85|11355.85|11355.85|11355.85|11355.85|11355.85|0
1644572810000|2022-02-11 09:46:50|11356.19|11356.19|11356.19|11356.19|11356.19|11356.19|11356.19|11356.19|0
1644572820000|2022-02-11 09:47:00|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|0
1644572830000|2022-02-11 09:47:10|11355.67|11355.67|11356.34|11356.34|11356.34|11356.34|11355.67|11355.67|0
1644572840000|2022-02-11 09:47:20|11357.13|11357.13|11357.53|11357.53|11357.53|11357.53|11357.13|11357.13|0
1644572850000|2022-02-11 09:47:30|11358.51|11358.51|11358.13|11358.13|11358.51|11358.51|11358.13|11358.13|0
1644572860000|2022-02-11 09:47:40|11358.24|11358.24|11358.24|11358.24|11358.24|11358.24|11358.24|11358.24|0
1644572870000|2022-02-11 09:47:50|11358.58|11358.58|11360.62|11360.62|11360.62|11360.62|11358.58|11358.58|0
1644572880000|2022-02-11 09:48:00|11362.58|11362.58|11362.06|11362.06|11363.56|11363.56|11362.06|11362.06|0
1644572890000|2022-02-11 09:48:10|11361.08|11361.08|11361.08|11361.08|11361.08|11361.08|11361.08|11361.08|0
1644572920000|2022-02-11 09:48:40|11360.72|11360.72|11360.17|11360.17|11360.72|11360.72|11360.17|11360.17|0
1644572930000|2022-02-11 09:48:50|11359.93|11359.93|11360.05|11360.05|11360.05|11360.05|11359.93|11359.93|0
1644572950000|2022-02-11 09:49:10|11360.48|11360.48|11360.48|11360.48|11360.48|11360.48|11360.48|11360.48|0
1644572970000|2022-02-11 09:49:30|11360.27|11360.27|11358.6|11358.6|11360.27|11360.27|11358.6|11358.6|0
1644572980000|2022-02-11 09:49:40|11359.78|11359.78|11359.78|11359.78|11359.78|11359.78|11359.78|11359.78|0
1644572990000|2022-02-11 09:49:50|11359.86|11359.86|11359.86|11359.86|11359.86|11359.86|11359.86|11359.86|0
1644573000000|2022-02-11 09:50:00|11360.36|11360.36|11359.81|11359.81|11360.36|11360.36|11359.81|11359.81|0
1644573020000|2022-02-11 09:50:20|11359.65|11359.65|11359.65|11359.65|11359.65|11359.65|11359.65|11359.65|0
1644573030000|2022-02-11 09:50:30|11359.31|11359.31|11359.31|11359.31|11359.31|11359.31|11359.31|11359.31|0
1644573060000|2022-02-11 09:51:00|11358.89|11358.89|11358.68|11358.68|11358.89|11358.89|11358.68|11358.68|0
1644573070000|2022-02-11 09:51:10|11358.89|11358.89|11358.89|11358.89|11358.89|11358.89|11358.89|11358.89|0
1644573080000|2022-02-11 09:51:20|11358.77|11358.77|11358.77|11358.77|11358.77|11358.77|11358.77|11358.77|0
1644573110000|2022-02-11 09:51:50|11359.12|11359.12|11359.12|11359.12|11359.12|11359.12|11359.12|11359.12|0
1644573140000|2022-02-11 09:52:20|11361.08|11361.08|11360.99|11360.99|11361.08|11361.08|11360.99|11360.99|0
1644573150000|2022-02-11 09:52:30|11361.45|11361.45|11361.45|11361.45|11361.45|11361.45|11361.45|11361.45|0
1644573160000|2022-02-11 09:52:40|11361.29|11361.29|11361.53|11361.53|11361.53|11361.53|11361.29|11361.29|0
1644573170000|2022-02-11 09:52:50|11361.03|11361.03|11361.03|11361.03|11361.03|11361.03|11361.03|11361.03|0
1644573180000|2022-02-11 09:53:00|11360.05|11360.05|11359.07|11359.07|11361.03|11361.03|11359.07|11359.07|0
1644573230000|2022-02-11 09:53:50|11358.91|11358.91|11358.91|11358.91|11358.91|11358.91|11358.91|11358.91|0
1644573240000|2022-02-11 09:54:00|11360.09|11360.09|11363.02|11363.02|11363.02|11363.02|11360.09|11360.09|0
1644573250000|2022-02-11 09:54:10|11362.68|11362.68|11362.68|11362.68|11362.68|11362.68|11362.68|11362.68|0
1644573260000|2022-02-11 09:54:20|11362.8|11362.8|11364.3|11364.3|11364.3|11364.3|11362.8|11362.8|0
1644573280000|2022-02-11 09:54:40|11364.15|11364.15|11364.07|11364.07|11364.15|11364.15|11364.07|11364.07|0
1644573290000|2022-02-11 09:54:50|11363.99|11363.99|11363.76|11363.76|11363.99|11363.99|11363.76|11363.76|0
1644573300000|2022-02-11 09:55:00|11363.91|11363.91|11364.81|11364.81|11364.81|11364.81|11363.91|11363.91|0
1644573310000|2022-02-11 09:55:10|11364.96|11364.96|11364.96|11364.96|11364.96|11364.96|11364.96|11364.96|0
1644573330000|2022-02-11 09:55:30|11365.03|11365.03|11365.47|11365.47|11365.47|11365.47|11365.03|11365.03|0
1644573350000|2022-02-11 09:55:50|11365.8|11365.8|11365.8|11365.8|11365.8|11365.8|11365.8|11365.8|0
1644573360000|2022-02-11 09:56:00|11366.22|11366.22|11366.22|11366.22|11366.22|11366.22|11366.22|11366.22|0
1644573380000|2022-02-11 09:56:20|11366.74|11366.74|11369.34|11369.34|11371.3|11371.3|11366.74|11366.74|0
1644573390000|2022-02-11 09:56:30|11368.36|11368.36|11368.57|11368.57|11368.57|11368.57|11368.36|11368.36|0
1644573410000|2022-02-11 09:56:50|11368.15|11368.15|11368.15|11368.15|11368.15|11368.15|11368.03|11368.03|0
1644573420000|2022-02-11 09:57:00|11367.46|11367.46|11368.64|11368.64|11368.64|11368.64|11367.46|11367.46|0
1644573440000|2022-02-11 09:57:20|11368.18|11368.18|11368.18|11368.18|11368.18|11368.18|11368.18|11368.18|0
1644573450000|2022-02-11 09:57:30|11368.1|11368.1|11367.87|11367.87|11368.1|11368.1|11367.87|11367.87|0
1644573460000|2022-02-11 09:57:40|11369.83|11369.83|11375.57|11375.57|11375.57|11375.57|11369.83|11369.83|0
1644573470000|2022-02-11 09:57:50|11375.69|11375.69|11375.69|11375.69|11375.69|11375.69|11375.69|11375.69|0
1644573480000|2022-02-11 09:58:00|11374.5|11374.5|11372.09|11372.09|11374.5|11374.5|11372.09|11372.09|0
1644573500000|2022-02-11 09:58:20|11373.07|11373.07|11373.07|11373.07|11373.07|11373.07|11373.07|11373.07|0
1644573510000|2022-02-11 09:58:30|11372.6|11372.6|11372.6|11372.6|11372.6|11372.6|11372.6|11372.6|0
1644573520000|2022-02-11 09:58:40|11371.41|11371.41|11369.11|11369.11|11371.41|11371.41|11369.11|11369.11|0
1644573530000|2022-02-11 09:58:50|11368.99|11368.99|11367.54|11367.54|11368.99|11368.99|11367.54|11367.54|0
1644573540000|2022-02-11 09:59:00|11366.56|11366.56|11363.14|11363.14|11366.56|11366.56|11363.14|11363.14|0
1644573550000|2022-02-11 09:59:10|11362.93|11362.93|11363.17|11363.17|11363.17|11363.17|11362.93|11362.93|0
1644573560000|2022-02-11 09:59:20|11363.38|11363.38|11363.68|11363.68|11363.68|11363.68|11363.38|11363.38|0
1644573580000|2022-02-11 09:59:40|11363.91|11363.91|11363.99|11363.99|11363.99|11363.99|11363.91|11363.91|0
1644573590000|2022-02-11 09:59:50|11364.2|11364.2|11364.2|11364.2|11364.2|11364.2|11364.2|11364.2|0
1644573600000|2022-02-11 10:00:00|11364.29|11364.29|11364.29|11364.29|11364.29|11364.29|11364.29|11364.29|0
1644573610000|2022-02-11 10:00:10|11363.1|11363.1|11363.1|11363.1|11363.1|11363.1|11363.1|11363.1|0
1644573630000|2022-02-11 10:00:30|11363.5|11363.5|11363.91|11363.91|11363.91|11363.91|11363.5|11363.5|0
1644573640000|2022-02-11 10:00:40|11364.41|11364.41|11364.41|11364.41|11364.41|11364.41|11364.41|11364.41|0
1644573650000|2022-02-11 10:00:50|11365.6|11365.6|11366.34|11366.34|11367.53|11367.53|11365.6|11365.6|0
1644573660000|2022-02-11 10:01:00|11366.11|11366.11|11366.11|11366.11|11366.11|11366.11|11366.11|11366.11|0
1644573720000|2022-02-11 10:02:00|11366.02|11366.02|11366.02|11366.02|11366.02|11366.02|11366.02|11366.02|0
1644573730000|2022-02-11 10:02:10|11367|11367|11367|11367|11367|11367|11367|11367|0
1644573740000|2022-02-11 10:02:20|11366.79|11366.79|11365.99|11365.99|11366.79|11366.79|11365.99|11365.99|0
1644573760000|2022-02-11 10:02:40|11365.92|11365.92|11366.32|11366.32|11366.32|11366.32|11365.92|11365.92|0
1644573780000|2022-02-11 10:03:00|11366.58|11366.58|11366.58|11366.58|11366.58|11366.58|11366.58|11366.58|0
1644573790000|2022-02-11 10:03:10|11366.7|11366.7|11366.7|11366.7|11366.7|11366.7|11366.7|11366.7|0
1644573800000|2022-02-11 10:03:20|11367.01|11367.01|11367.01|11367.01|11367.01|11367.01|11367.01|11367.01|0
1644573820000|2022-02-11 10:03:40|11366.79|11366.79|11366.79|11366.79|11366.79|11366.79|11366.79|11366.79|0
1644573830000|2022-02-11 10:03:50|11366.59|11366.59|11366.59|11366.59|11366.59|11366.59|11366.59|11366.59|0
1644573840000|2022-02-11 10:04:00|11366.19|11366.19|11366.19|11366.19|11366.19|11366.19|11366.19|11366.19|0
1644573870000|2022-02-11 10:04:30|11366.99|11366.99|11366.99|11366.99|11366.99|11366.99|11366.99|11366.99|0
1644573880000|2022-02-11 10:04:40|11367.2|11367.2|11367.2|11367.2|11367.2|11367.2|11367.2|11367.2|0
1644573890000|2022-02-11 10:04:50|11367.41|11367.41|11367.83|11367.83|11367.83|11367.83|11367.41|11367.41|0
1644573900000|2022-02-11 10:05:00|11368.17|11368.17|11369.15|11369.15|11369.15|11369.15|11368.17|11368.17|0
1644573910000|2022-02-11 10:05:10|11368.65|11368.65|11368.65|11368.65|11368.65|11368.65|11368.65|11368.65|0
1644573920000|2022-02-11 10:05:20|11368.83|11368.83|11368.83|11368.83|11368.83|11368.83|11368.83|11368.83|0
1644573960000|2022-02-11 10:06:00|11372.75|11372.75|11372.75|11372.75|11372.75|11372.75|11372.75|11372.75|0
1644573970000|2022-02-11 10:06:10|11372.54|11372.54|11372.54|11372.54|11372.54|11372.54|11372.54|11372.54|0
1644573980000|2022-02-11 10:06:20|11371.36|11371.36|11371.36|11371.36|11371.36|11371.36|11371.36|11371.36|0
1644573990000|2022-02-11 10:06:30|11370.96|11370.96|11370.49|11370.49|11370.96|11370.96|11370.49|11370.49|0
1644574020000|2022-02-11 10:07:00|11370.89|11370.89|11370.89|11370.89|11370.89|11370.89|11370.89|11370.89|0
1644574100000|2022-02-11 10:08:20|11370.58|11370.58|11371.37|11371.37|11371.37|11371.37|11370.58|11370.58|0
1644574120000|2022-02-11 10:08:40|11371.14|11371.14|11371.14|11371.14|11371.14|11371.14|11371.14|11371.14|0
1644574130000|2022-02-11 10:08:50|11370.9|11370.9|11370.78|11370.78|11370.9|11370.9|11370.78|11370.78|0
1644574160000|2022-02-11 10:09:20|11370.54|11370.54|11370.54|11370.54|11370.54|11370.54|11370.54|11370.54|0
1644574170000|2022-02-11 10:09:30|11369.56|11369.56|11369.56|11369.56|11369.56|11369.56|11369.56|11369.56|0
1644574180000|2022-02-11 10:09:40|11369.77|11369.77|11369.77|11369.77|11369.77|11369.77|11369.77|11369.77|0
1644574190000|2022-02-11 10:09:50|11368.79|11368.79|11368.79|11368.79|11368.79|11368.79|11368.79|11368.79|0
1644574200000|2022-02-11 10:10:00|11368.57|11368.57|11369.88|11369.88|11369.88|11369.88|11368.57|11368.57|0
1644574210000|2022-02-11 10:10:10|11370.86|11370.86|11372.45|11372.45|11372.45|11372.45|11370.86|11370.86|0
1644574220000|2022-02-11 10:10:20|11372.3|11372.3|11372.3|11372.3|11372.3|11372.3|11372.3|11372.3|0
1644574230000|2022-02-11 10:10:30|11372.17|11372.17|11372.17|11372.17|11372.17|11372.17|11372.17|11372.17|0
1644574300000|2022-02-11 10:11:40|11372.38|11372.38|11372.38|11372.38|11372.38|11372.38|11372.38|11372.38|0
1644574320000|2022-02-11 10:12:00|11371.97|11371.97|11371.97|11371.97|11371.97|11371.97|11371.97|11371.97|0
1644574340000|2022-02-11 10:12:20|11372.2|11372.2|11372.2|11372.2|11372.2|11372.2|11372.2|11372.2|0
1644574350000|2022-02-11 10:12:30|11372.55|11372.55|11372.04|11372.04|11372.55|11372.55|11372.04|11372.04|0
1644574370000|2022-02-11 10:12:50|11372.28|11372.28|11372.28|11372.28|11372.28|11372.28|11372.28|11372.28|0
1644574380000|2022-02-11 10:13:00|11371.93|11371.93|11371.52|11371.52|11371.93|11371.93|11371.52|11371.52|0
1644574410000|2022-02-11 10:13:30|11374.46|11374.46|11374.46|11374.46|11374.46|11374.46|11374.46|11374.46|0
1644574420000|2022-02-11 10:13:40|11374.58|11374.58|11374.92|11374.92|11374.92|11374.92|11374.58|11374.58|0
1644574430000|2022-02-11 10:13:50|11375.16|11375.16|11375.16|11375.16|11375.16|11375.16|11375.16|11375.16|0
1644574470000|2022-02-11 10:14:30|11375.95|11375.95|11375.95|11375.95|11375.95|11375.95|11375.95|11375.95|0
1644574500000|2022-02-11 10:15:00|11375.55|11375.55|11375.55|11375.55|11375.55|11375.55|11375.55|11375.55|0
1644574510000|2022-02-11 10:15:10|11375.16|11375.16|11374.36|11374.36|11375.16|11375.16|11374.36|11374.36|0
1644574520000|2022-02-11 10:15:20|11374.31|11374.31|11374.31|11374.31|11374.31|11374.31|11374.31|11374.31|0
1644574540000|2022-02-11 10:15:40|11376.27|11376.27|11376.27|11376.27|11376.27|11376.27|11376.27|11376.27|0
1644574560000|2022-02-11 10:16:00|11376.39|11376.39|11377.2|11377.2|11377.2|11377.2|11376.39|11376.39|0
1644574660000|2022-02-11 10:17:40|11377.54|11377.54|11377.7|11377.7|11377.7|11377.7|11377.54|11377.54|0
1644574690000|2022-02-11 10:18:10|11377.47|11377.47|11377.87|11377.87|11377.87|11377.87|11377.47|11377.47|0
1644574730000|2022-02-11 10:18:50|11378.26|11378.26|11378.26|11378.26|11378.26|11378.26|11378.26|11378.26|0
1644574740000|2022-02-11 10:19:00|11378.23|11378.23|11378.38|11378.38|11378.38|11378.38|11378.23|11378.23|0
1644574750000|2022-02-11 10:19:10|11377.88|11377.88|11377.88|11377.88|11377.88|11377.88|11377.88|11377.88|0
1644574760000|2022-02-11 10:19:20|11377.64|11377.64|11377.64|11377.64|11377.64|11377.64|11377.64|11377.64|0
1644574780000|2022-02-11 10:19:40|11377.43|11377.43|11375.08|11375.08|11377.43|11377.43|11375.08|11375.08|0
1644574820000|2022-02-11 10:20:20|11375.17|11375.17|11375.35|11375.35|11375.35|11375.35|11375.17|11375.17|0
1644574830000|2022-02-11 10:20:30|11375.3|11375.3|11375.3|11375.3|11375.3|11375.3|11375.3|11375.3|0
1644574840000|2022-02-11 10:20:40|11376.48|11376.48|11378.17|11378.17|11378.27|11378.27|11376.48|11376.48|0
1644574910000|2022-02-11 10:21:50|11378.4|11378.4|11378.4|11378.4|11378.4|11378.4|11378.4|11378.4|0
1644574930000|2022-02-11 10:22:10|11378.28|11378.28|11378.17|11378.17|11378.4|11378.4|11378.17|11378.17|0
1644574960000|2022-02-11 10:22:40|11378.4|11378.4|11378.4|11378.4|11378.4|11378.4|11378.4|11378.4|0
1644574970000|2022-02-11 10:22:50|11378.52|11378.52|11378.52|11378.52|11378.52|11378.52|11378.52|11378.52|0
1644574980000|2022-02-11 10:23:00|11379.02|11379.02|11379.79|11379.79|11379.79|11379.79|11379.02|11379.02|0
1644575000000|2022-02-11 10:23:20|11380.59|11380.59|11380.59|11380.59|11380.59|11380.59|11380.59|11380.59|0
1644575010000|2022-02-11 10:23:30|11380.82|11380.82|11380.9|11380.9|11380.9|11380.9|11380.82|11380.82|0
1644575060000|2022-02-11 10:24:20|11380.1|11380.1|11380.1|11380.1|11380.1|11380.1|11380.1|11380.1|0
1644575120000|2022-02-11 10:25:20|11380.51|11380.51|11380.31|11380.31|11380.51|11380.51|11380.31|11380.31|0
1644575130000|2022-02-11 10:25:30|11380.72|11380.72|11380.72|11380.72|11380.72|11380.72|11380.72|11380.72|0
1644575140000|2022-02-11 10:25:40|11380.95|11380.95|11380.95|11380.95|11380.95|11380.95|11380.95|11380.95|0
1644575150000|2022-02-11 10:25:50|11380.57|11380.57|11380.57|11380.57|11380.57|11380.57|11380.57|11380.57|0
1644575160000|2022-02-11 10:26:00|11381.17|11381.17|11381.17|11381.17|11381.17|11381.17|11381.17|11381.17|0
1644575170000|2022-02-11 10:26:10|11381.12|11381.12|11382.1|11382.1|11382.1|11382.1|11381.12|11381.12|0
1644575180000|2022-02-11 10:26:20|11381.95|11381.95|11381.89|11381.89|11381.95|11381.95|11381.56|11381.56|0
1644575200000|2022-02-11 10:26:40|11381.46|11381.46|11381.46|11381.46|11381.46|11381.46|11381.46|11381.46|0
1644575230000|2022-02-11 10:27:10|11381.51|11381.51|11381.72|11381.72|11381.72|11381.72|11381.51|11381.51|0
1644575240000|2022-02-11 10:27:20|11381.84|11381.84|11381.84|11381.84|11381.84|11381.84|11381.84|11381.84|0
1644575260000|2022-02-11 10:27:40|11382.05|11382.05|11379.64|11379.64|11382.05|11382.05|11379.64|11379.64|0
1644575270000|2022-02-11 10:27:50|11380.04|11380.04|11379.64|11379.64|11380.04|11380.04|11379.64|11379.64|0
1644575280000|2022-02-11 10:28:00|11379.44|11379.44|11379.44|11379.44|11379.44|11379.44|11379.44|11379.44|0
1644575300000|2022-02-11 10:28:20|11380.24|11380.24|11380.24|11380.24|11380.24|11380.24|11380.24|11380.24|0
1644575320000|2022-02-11 10:28:40|11381.03|11381.03|11381.03|11381.03|11381.03|11381.03|11381.03|11381.03|0
1644575330000|2022-02-11 10:28:50|11377.12|11377.12|11379.54|11379.54|11379.54|11379.54|11377.12|11377.12|0
1644575340000|2022-02-11 10:29:00|11378.37|11378.37|11378.16|11378.16|11378.37|11378.37|11377.18|11377.18|0
1644575360000|2022-02-11 10:29:20|11378.08|11378.08|11378.21|11378.21|11378.21|11378.21|11378.08|11378.08|0
1644575370000|2022-02-11 10:29:30|11377.41|11377.41|11377.51|11377.51|11377.51|11377.51|11377.41|11377.41|0
1644575380000|2022-02-11 10:29:40|11378.02|11378.02|11379.2|11379.2|11379.2|11379.2|11378.02|11378.02|0
1644575390000|2022-02-11 10:29:50|11379.12|11379.12|11379.05|11379.05|11379.12|11379.12|11379.05|11379.05|0
1644575400000|2022-02-11 10:30:00|11381.01|11381.01|11382.19|11382.19|11382.32|11382.32|11381.01|11381.01|0
1644575410000|2022-02-11 10:30:10|11382.5|11382.5|11380.54|11380.54|11382.5|11382.5|11380.54|11380.54|0
1644575420000|2022-02-11 10:30:20|11381.52|11381.52|11381.52|11381.52|11381.52|11381.52|11381.52|11381.52|0
1644575430000|2022-02-11 10:30:30|11381.92|11381.92|11382.25|11382.25|11382.25|11382.25|11381.92|11381.92|0
1644575460000|2022-02-11 10:31:00|11381.06|11381.06|11381.06|11381.06|11381.06|11381.06|11381.06|11381.06|0
1644575500000|2022-02-11 10:31:40|11380.94|11380.94|11381.06|11381.06|11381.06|11381.06|11380.94|11380.94|0
1644575530000|2022-02-11 10:32:10|11380.09|11380.09|11380.09|11380.09|11380.09|11380.09|11380.09|11380.09|0
1644575540000|2022-02-11 10:32:20|11380.05|11380.05|11380|11380|11380.05|11380.05|11380|11380|0
1644575550000|2022-02-11 10:32:30|11380.15|11380.15|11383.35|11383.35|11383.35|11383.35|11380.15|11380.15|0
1644575560000|2022-02-11 10:32:40|11383.42|11383.42|11385.48|11385.48|11385.48|11385.48|11383.42|11383.42|0
1644575580000|2022-02-11 10:33:00|11385.61|11385.61|11385.61|11385.61|11385.61|11385.61|11385.61|11385.61|0
1644575590000|2022-02-11 10:33:10|11385.53|11385.53|11385.53|11385.53|11385.53|11385.53|11385.53|11385.53|0
1644575610000|2022-02-11 10:33:30|11385.58|11385.58|11385.58|11385.58|11385.58|11385.58|11385.58|11385.58|0
1644575650000|2022-02-11 10:34:10|11385.43|11385.43|11385.43|11385.43|11385.43|11385.43|11385.43|11385.43|0
1644575670000|2022-02-11 10:34:30|11384.74|11384.74|11383.76|11383.76|11384.74|11384.74|11383.76|11383.76|0
1644575700000|2022-02-11 10:35:00|11383.52|11383.52|11383.52|11383.52|11383.52|11383.52|11383.52|11383.52|0
1644575710000|2022-02-11 10:35:10|11383.35|11383.35|11383.52|11383.52|11383.52|11383.52|11383.35|11383.35|0
1644575720000|2022-02-11 10:35:20|11383.3|11383.3|11383.3|11383.3|11383.3|11383.3|11383.3|11383.3|0
1644575770000|2022-02-11 10:36:10|11382.51|11382.51|11382.11|11382.11|11382.51|11382.51|11382.11|11382.11|0
1644575820000|2022-02-11 10:37:00|11381.94|11381.94|11381.61|11381.61|11381.94|11381.94|11381.61|11381.61|0
1644575860000|2022-02-11 10:37:40|11381.27|11381.27|11381.27|11381.27|11381.27|11381.27|11381.27|11381.27|0
1644575870000|2022-02-11 10:37:50|11381.32|11381.32|11384.13|11384.13|11384.34|11384.34|11381.32|11381.32|0
1644575890000|2022-02-11 10:38:10|11384.39|11384.39|11384.39|11384.39|11384.39|11384.39|11384.39|11384.39|0
1644575900000|2022-02-11 10:38:20|11385.57|11385.57|11385.57|11385.57|11385.57|11385.57|11385.57|11385.57|0
1644575910000|2022-02-11 10:38:30|11385.19|11385.19|11385.31|11385.31|11385.31|11385.31|11385.19|11385.19|0
1644575920000|2022-02-11 10:38:40|11384.33|11384.33|11384.9|11384.9|11384.9|11384.9|11384.33|11384.33|0
1644575980000|2022-02-11 10:39:40|11387.27|11387.27|11387.79|11387.79|11387.79|11387.79|11387.27|11387.27|0
1644576000000|2022-02-11 10:40:00|11388.03|11388.03|11388.03|11388.03|11388.03|11388.03|11388.03|11388.03|0
1644576020000|2022-02-11 10:40:20|11387.86|11387.86|11388.33|11388.33|11388.33|11388.33|11387.69|11387.69|0
1644576030000|2022-02-11 10:40:30|11389.51|11389.51|11389.51|11389.51|11389.51|11389.51|11389.51|11389.51|0
1644576060000|2022-02-11 10:41:00|11389.35|11389.35|11389.35|11389.35|11389.35|11389.35|11389.35|11389.35|0
1644576070000|2022-02-11 10:41:10|11389.42|11389.42|11389.42|11389.42|11389.42|11389.42|11389.42|11389.42|0
1644576080000|2022-02-11 10:41:20|11389.55|11389.55|11389.55|11389.55|11389.55|11389.55|11389.55|11389.55|0
1644576090000|2022-02-11 10:41:30|11389.6|11389.6|11389.81|11389.81|11389.81|11389.81|11389.6|11389.6|0
1644576100000|2022-02-11 10:41:40|11389.98|11389.98|11390.13|11390.13|11390.13|11390.13|11389.98|11389.98|0
1644576110000|2022-02-11 10:41:50|11390.03|11390.03|11390.03|11390.03|11390.03|11390.03|11390.03|11390.03|0
1644576120000|2022-02-11 10:42:00|11390.24|11390.24|11389.05|11389.05|11390.24|11390.24|11389.05|11389.05|0
1644576130000|2022-02-11 10:42:10|11389.26|11389.26|11389.26|11389.26|11389.26|11389.26|11389.26|11389.26|0
1644576150000|2022-02-11 10:42:30|11389.46|11389.46|11390.64|11390.64|11390.64|11390.64|11389.46|11389.46|0
1644576180000|2022-02-11 10:43:00|11390.89|11390.89|11391.65|11391.65|11391.65|11391.65|11390.89|11390.89|0
1644576190000|2022-02-11 10:43:10|11392.83|11392.83|11392.83|11392.83|11392.83|11392.83|11392.83|11392.83|0
1644576200000|2022-02-11 10:43:20|11393.23|11393.23|11392.25|11392.25|11394.03|11394.03|11392.25|11392.25|0
1644576210000|2022-02-11 10:43:30|11392.13|11392.13|11392.42|11392.42|11392.42|11392.42|11389.63|11389.63|0
1644576220000|2022-02-11 10:43:40|11393.4|11393.4|11393.95|11393.95|11393.95|11393.95|11392.42|11392.42|0
1644576230000|2022-02-11 10:43:50|11394.17|11394.17|11394.17|11394.17|11394.17|11394.17|11394.17|11394.17|0
1644576240000|2022-02-11 10:44:00|11394.37|11394.37|11394.12|11394.12|11394.37|11394.37|11394.12|11394.12|0
1644576250000|2022-02-11 10:44:10|11393.97|11393.97|11393.97|11393.97|11393.97|11393.97|11393.97|11393.97|0
1644576260000|2022-02-11 10:44:20|11394.12|11394.12|11394.12|11394.12|11394.12|11394.12|11394.12|11394.12|0
1644576290000|2022-02-11 10:44:50|11392.93|11392.93|11393.17|11393.17|11393.17|11393.17|11392.93|11392.93|0
1644576310000|2022-02-11 10:45:10|11392.74|11392.74|11392.74|11392.74|11392.74|11392.74|11392.74|11392.74|0
1644576320000|2022-02-11 10:45:20|11394.7|11394.7|11396.13|11396.13|11396.13|11396.13|11394.7|11394.7|0
1644576330000|2022-02-11 10:45:30|11395.15|11395.15|11395.95|11395.95|11395.95|11395.95|11395.15|11395.15|0
1644576340000|2022-02-11 10:45:40|11395.55|11395.55|11395.43|11395.43|11395.55|11395.55|11395.43|11395.43|0
1644576360000|2022-02-11 10:46:00|11394.97|11394.97|11394.89|11394.89|11394.97|11394.97|11394.89|11394.89|0
1644576370000|2022-02-11 10:46:10|11395.04|11395.04|11394.81|11394.81|11395.04|11395.04|11394.81|11394.81|0
1644576380000|2022-02-11 10:46:20|11394.31|11394.31|11394.31|11394.31|11394.31|11394.31|11394.31|11394.31|0
1644576400000|2022-02-11 10:46:40|11392.99|11392.99|11390.82|11390.82|11392.99|11392.99|11390.82|11390.82|0
1644576410000|2022-02-11 10:46:50|11390.99|11390.99|11390.99|11390.99|11390.99|11390.99|11390.99|11390.99|0
1644576430000|2022-02-11 10:47:10|11391.15|11391.15|11391.15|11391.15|11391.15|11391.15|11391.15|11391.15|0
1644576440000|2022-02-11 10:47:20|11390.81|11390.81|11390.81|11390.81|11390.81|11390.81|11390.81|11390.81|0
1644576450000|2022-02-11 10:47:30|11388.85|11388.85|11387.66|11387.66|11388.85|11388.85|11387.66|11387.66|0
1644576500000|2022-02-11 10:48:20|11387.61|11387.61|11387.49|11387.49|11387.61|11387.61|11387.26|11387.26|0
1644576540000|2022-02-11 10:49:00|11387.25|11387.25|11386.68|11386.68|11387.37|11387.37|11386.68|11386.68|0
1644576550000|2022-02-11 10:49:10|11386.34|11386.34|11386.34|11386.34|11386.34|11386.34|11386.34|11386.34|0
1644576600000|2022-02-11 10:50:00|11386.91|11386.91|11387.07|11387.07|11387.07|11387.07|11386.91|11386.91|0
1644576610000|2022-02-11 10:50:10|11389.03|11389.03|11389.03|11389.03|11389.03|11389.03|11389.03|11389.03|0
1644576620000|2022-02-11 10:50:20|11389.28|11389.28|11390.03|11390.03|11390.03|11390.03|11389.28|11389.28|0
1644576630000|2022-02-11 10:50:30|11390.23|11390.23|11389.72|11389.72|11390.23|11390.23|11389.72|11389.72|0
1644576640000|2022-02-11 10:50:40|11390.91|11390.91|11390.91|11390.91|11390.91|11390.91|11390.91|11390.91|0
1644576660000|2022-02-11 10:51:00|11391.26|11391.26|11390.89|11390.89|11391.26|11391.26|11390.89|11390.89|0
1644576710000|2022-02-11 10:51:50|11391.12|11391.12|11391.12|11391.12|11391.12|11391.12|11391.12|11391.12|0
1644576740000|2022-02-11 10:52:20|11391.36|11391.36|11391.36|11391.36|11391.36|11391.36|11391.36|11391.36|0
1644576790000|2022-02-11 10:53:10|11392.23|11392.23|11392.31|11392.31|11392.31|11392.31|11392.23|11392.23|0
1644576800000|2022-02-11 10:53:20|11393.29|11393.29|11393.06|11393.06|11393.29|11393.29|11393.06|11393.06|0
1644576810000|2022-02-11 10:53:30|11394.04|11394.04|11394.37|11394.37|11394.37|11394.37|11394.04|11394.04|0
1644576830000|2022-02-11 10:53:50|11395.41|11395.41|11395.41|11395.41|11395.41|11395.41|11395.41|11395.41|0
1644576840000|2022-02-11 10:54:00|11395.57|11395.57|11395.57|11395.57|11395.57|11395.57|11395.57|11395.57|0
1644576850000|2022-02-11 10:54:10|11395.83|11395.83|11395.83|11395.83|11395.83|11395.83|11395.83|11395.83|0
1644576890000|2022-02-11 10:54:50|11396.01|11396.01|11396.07|11396.07|11396.07|11396.07|11396.01|11396.01|0
1644576900000|2022-02-11 10:55:00|11396.3|11396.3|11396.3|11396.3|11396.3|11396.3|11396.3|11396.3|0
1644576910000|2022-02-11 10:55:10|11396.51|11396.51|11396.51|11396.51|11396.51|11396.51|11396.51|11396.51|0
1644576920000|2022-02-11 10:55:20|11396.67|11396.67|11397.18|11397.18|11397.18|11397.18|11396.67|11396.67|0
1644576930000|2022-02-11 10:55:30|11398.36|11398.36|11401.35|11401.35|11401.51|11401.51|11398.36|11398.36|0
1644576950000|2022-02-11 10:55:50|11400.65|11400.65|11396.52|11396.52|11400.65|11400.65|11396.52|11396.52|0
1644576960000|2022-02-11 10:56:00|11396.65|11396.65|11397.11|11397.11|11397.11|11397.11|11396.65|11396.65|0
1644576980000|2022-02-11 10:56:20|11396.9|11396.9|11397.07|11397.07|11397.07|11397.07|11396.9|11396.9|0
1644576990000|2022-02-11 10:56:30|11396.83|11396.83|11396.83|11396.83|11396.83|11396.83|11396.83|11396.83|0
1644577020000|2022-02-11 10:57:00|11398.02|11398.02|11398.02|11398.02|11398.02|11398.02|11398.02|11398.02|0
1644577040000|2022-02-11 10:57:20|11398.82|11398.82|11399.22|11399.22|11399.22|11399.22|11398.82|11398.82|0
1644577100000|2022-02-11 10:58:20|11399.05|11399.05|11399.05|11399.05|11399.05|11399.05|11399.05|11399.05|0
1644577110000|2022-02-11 10:58:30|11398.88|11398.88|11398.38|11398.38|11398.88|11398.88|11398.38|11398.38|0
1644577130000|2022-02-11 10:58:50|11398.78|11398.78|11398.78|11398.78|11398.78|11398.78|11398.78|11398.78|0
1644577140000|2022-02-11 10:59:00|11398.95|11398.95|11398.95|11398.95|11398.95|11398.95|11398.95|11398.95|0
1644577180000|2022-02-11 10:59:40|11399.29|11399.29|11399.29|11399.29|11399.29|11399.29|11399.29|11399.29|0
1644577190000|2022-02-11 10:59:50|11399.13|11399.13|11399.13|11399.13|11399.13|11399.13|11399.13|11399.13|0
1644577200000|2022-02-11 11:00:00|11398.93|11398.93|11399.47|11399.47|11399.55|11399.55|11398.93|11398.93|0
1644577210000|2022-02-11 11:00:10|11398.77|11398.77|11398.77|11398.77|11398.77|11398.77|11398.77|11398.77|0
1644577220000|2022-02-11 11:00:20|11398.66|11398.66|11398.53|11398.53|11399.45|11399.45|11398.53|11398.53|0
1644577230000|2022-02-11 11:00:30|11398.32|11398.32|11398.32|11398.32|11398.32|11398.32|11398.32|11398.32|0
1644577240000|2022-02-11 11:00:40|11398.16|11398.16|11398.06|11398.06|11398.16|11398.16|11398.06|11398.06|0
1644577270000|2022-02-11 11:01:10|11397.08|11397.08|11396.72|11396.72|11397.08|11397.08|11395.52|11395.52|0
1644577280000|2022-02-11 11:01:20|11395.53|11395.53|11395.97|11395.97|11396.72|11396.72|11395.53|11395.53|0
1644577290000|2022-02-11 11:01:30|11395.8|11395.8|11395.54|11395.54|11395.8|11395.8|11395.54|11395.54|0
1644577300000|2022-02-11 11:01:40|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|11395.42|0
1644577310000|2022-02-11 11:01:50|11395.89|11395.89|11396.22|11396.22|11396.22|11396.22|11395.89|11395.89|0
1644577320000|2022-02-11 11:02:00|11395.43|11395.43|11395.54|11395.54|11395.54|11395.54|11395.43|11395.43|0
1644577330000|2022-02-11 11:02:10|11395.71|11395.71|11395.87|11395.87|11395.87|11395.87|11395.71|11395.71|0
1644577350000|2022-02-11 11:02:30|11394.89|11394.89|11394.89|11394.89|11394.89|11394.89|11394.89|11394.89|0
1644577360000|2022-02-11 11:02:40|11395.15|11395.15|11394.46|11394.46|11395.15|11395.15|11394.46|11394.46|0
1644577370000|2022-02-11 11:02:50|11394.13|11394.13|11394.13|11394.13|11394.13|11394.13|11394.13|11394.13|0
1644577450000|2022-02-11 11:04:10|11393.44|11393.44|11393.44|11393.44|11393.44|11393.44|11393.44|11393.44|0
1644577470000|2022-02-11 11:04:30|11392.25|11392.25|11391.27|11391.27|11392.25|11392.25|11391.27|11391.27|0
1644577480000|2022-02-11 11:04:40|11390.89|11390.89|11390.89|11390.89|11390.89|11390.89|11390.89|11390.89|0
1644577580000|2022-02-11 11:06:20|11390.81|11390.81|11390.12|11390.12|11390.81|11390.81|11390.12|11390.12|0
1644577590000|2022-02-11 11:06:30|11389.87|11389.87|11389.87|11389.87|11389.87|11389.87|11389.87|11389.87|0
1644577600000|2022-02-11 11:06:40|11389.71|11389.71|11389.71|11389.71|11389.71|11389.71|11389.71|11389.71|0
1644577610000|2022-02-11 11:06:50|11390.9|11390.9|11390.9|11390.9|11390.9|11390.9|11390.9|11390.9|0
1644577620000|2022-02-11 11:07:00|11391.25|11391.25|11391.25|11391.25|11391.25|11391.25|11391.25|11391.25|0
1644577640000|2022-02-11 11:07:20|11390.27|11390.27|11386.72|11386.72|11390.27|11390.27|11386.72|11386.72|0
1644577650000|2022-02-11 11:07:30|11384.34|11384.34|11383.69|11383.69|11384.34|11384.34|11383.69|11383.69|0
1644577660000|2022-02-11 11:07:40|11383.57|11383.57|11383.57|11383.57|11383.57|11383.57|11383.57|11383.57|0
1644577670000|2022-02-11 11:07:50|11382.38|11382.38|11380.46|11380.46|11382.38|11382.38|11380.46|11380.46|0
1644577680000|2022-02-11 11:08:00|11380.38|11380.38|11379.59|11379.59|11380.38|11380.38|11379.59|11379.59|0
1644577690000|2022-02-11 11:08:10|11379.92|11379.92|11379.92|11379.92|11379.92|11379.92|11379.92|11379.92|0
1644577700000|2022-02-11 11:08:20|11378.94|11378.94|11378.18|11378.18|11378.94|11378.94|11378.18|11378.18|0
1644577710000|2022-02-11 11:08:30|11378.06|11378.06|11378.06|11378.06|11378.06|11378.06|11378.06|11378.06|0
1644577720000|2022-02-11 11:08:40|11378.23|11378.23|11377.05|11377.05|11378.23|11378.23|11377.05|11377.05|0
1644577740000|2022-02-11 11:09:00|11376.7|11376.7|11375.65|11375.65|11377.05|11377.05|11375.65|11375.65|0
1644577750000|2022-02-11 11:09:10|11375.18|11375.18|11375.18|11375.18|11375.18|11375.18|11375.18|11375.18|0
1644577790000|2022-02-11 11:09:50|11375.06|11375.06|11374.66|11374.66|11375.06|11375.06|11374.66|11374.66|0
1644577800000|2022-02-11 11:10:00|11373.97|11373.97|11374.17|11374.17|11374.17|11374.17|11373.97|11373.97|0
1644577810000|2022-02-11 11:10:10|11374.38|11374.38|11374.5|11374.5|11374.59|11374.59|11374.38|11374.38|0
1644577820000|2022-02-11 11:10:20|11374.38|11374.38|11374.38|11374.38|11374.38|11374.38|11374.38|11374.38|0
1644577840000|2022-02-11 11:10:40|11375.36|11375.36|11376.05|11376.05|11376.05|11376.05|11375.36|11375.36|0
1644577850000|2022-02-11 11:10:50|11375.88|11375.88|11375.88|11375.88|11375.88|11375.88|11375.88|11375.88|0
1644577870000|2022-02-11 11:11:10|11375.09|11375.09|11374.83|11374.83|11375.09|11375.09|11374.83|11374.83|0
1644577880000|2022-02-11 11:11:20|11374.59|11374.59|11374.59|11374.59|11374.59|11374.59|11374.59|11374.59|0
1644577890000|2022-02-11 11:11:30|11374.42|11374.42|11373.12|11373.12|11374.42|11374.42|11373.12|11373.12|0
1644577910000|2022-02-11 11:11:50|11373.27|11373.27|11372.96|11372.96|11374.46|11374.46|11372.96|11372.96|0
1644577920000|2022-02-11 11:12:00|11372.85|11372.85|11372.74|11372.74|11372.85|11372.85|11372.74|11372.74|0
1644577940000|2022-02-11 11:12:20|11372.62|11372.62|11372.62|11372.62|11372.62|11372.62|11372.62|11372.62|0
1644577970000|2022-02-11 11:12:50|11371.64|11371.64|11371.64|11371.64|11371.64|11371.64|11371.64|11371.64|0
1644577990000|2022-02-11 11:13:10|11371.4|11371.4|11371.17|11371.17|11371.4|11371.4|11371.17|11371.17|0
1644578000000|2022-02-11 11:13:20|11371.05|11371.05|11371.05|11371.05|11371.05|11371.05|11371.05|11371.05|0
1644578010000|2022-02-11 11:13:30|11370.93|11370.93|11370.93|11370.93|11370.93|11370.93|11370.93|11370.93|0
1644578020000|2022-02-11 11:13:40|11369.74|11369.74|11368.26|11368.26|11369.74|11369.74|11368.26|11368.26|0
1644578030000|2022-02-11 11:13:50|11368.38|11368.38|11367.16|11367.16|11368.38|11368.38|11366.92|11366.92|0
1644578040000|2022-02-11 11:14:00|11367.39|11367.39|11367.39|11367.39|11367.39|11367.39|11367.39|11367.39|0
1644578060000|2022-02-11 11:14:20|11367.27|11367.27|11367.27|11367.27|11367.27|11367.27|11367.27|11367.27|0
1644578090000|2022-02-11 11:14:50|11366.85|11366.85|11366.85|11366.85|11366.85|11366.85|11366.85|11366.85|0
1644578100000|2022-02-11 11:15:00|11366.64|11366.64|11368.58|11368.58|11369.56|11369.56|11366.43|11366.43|0
1644578110000|2022-02-11 11:15:10|11368.89|11368.89|11369.22|11369.22|11369.22|11369.22|11368.82|11368.82|0
1644578140000|2022-02-11 11:15:40|11369.34|11369.34|11369.34|11369.34|11369.34|11369.34|11369.34|11369.34|0
1644578160000|2022-02-11 11:16:00|11369|11369|11369.32|11369.32|11369.32|11369.32|11369|11369|0
1644578170000|2022-02-11 11:16:10|11369.44|11369.44|11369.44|11369.44|11369.44|11369.44|11369.44|11369.44|0
1644578180000|2022-02-11 11:16:20|11369.49|11369.49|11369.49|11369.49|11369.49|11369.49|11369.49|11369.49|0
1644578210000|2022-02-11 11:16:50|11369.84|11369.84|11370.19|11370.19|11370.19|11370.19|11369.84|11369.84|0
1644578240000|2022-02-11 11:17:20|11370.24|11370.24|11370.24|11370.24|11370.24|11370.24|11370.24|11370.24|0
1644578260000|2022-02-11 11:17:40|11369.26|11369.26|11369.26|11369.26|11369.26|11369.26|11369.26|11369.26|0
1644578290000|2022-02-11 11:18:10|11368.28|11368.28|11368.28|11368.28|11368.28|11368.28|11368.28|11368.28|0
1644578300000|2022-02-11 11:18:20|11368.51|11368.51|11368.51|11368.51|11368.51|11368.51|11368.51|11368.51|0
1644578320000|2022-02-11 11:18:40|11368.17|11368.17|11369.03|11369.03|11369.15|11369.15|11368.17|11368.17|0
1644578330000|2022-02-11 11:18:50|11368.05|11368.05|11368.05|11368.05|11368.05|11368.05|11368.05|11368.05|0
1644578350000|2022-02-11 11:19:10|11367.88|11367.88|11366.9|11366.9|11367.88|11367.88|11366.9|11366.9|0
1644578370000|2022-02-11 11:19:30|11366.67|11366.67|11366.67|11366.67|11366.67|11366.67|11366.67|11366.67|0
1644578380000|2022-02-11 11:19:40|11366.55|11366.55|11366.55|11366.55|11366.55|11366.55|11366.55|11366.55|0
1644578400000|2022-02-11 11:20:00|11364.38|11364.38|11361.21|11361.21|11364.38|11364.38|11361.21|11361.21|0
1644578450000|2022-02-11 11:20:50|11363.17|11363.17|11364.15|11364.15|11364.15|11364.15|11363.17|11363.17|0
1644578460000|2022-02-11 11:21:00|11365.13|11365.13|11366.11|11366.11|11366.11|11366.11|11365.13|11365.13|0
1644578520000|2022-02-11 11:22:00|11364.93|11364.93|11364.93|11364.93|11364.93|11364.93|11364.93|11364.93|0
1644578540000|2022-02-11 11:22:20|11363.95|11363.95|11364.57|11364.57|11364.57|11364.57|11363.95|11363.95|0
1644578550000|2022-02-11 11:22:30|11364.36|11364.36|11364.36|11364.36|11364.36|11364.36|11364.36|11364.36|0
1644578560000|2022-02-11 11:22:40|11364.66|11364.66|11363.57|11363.57|11364.66|11364.66|11363.47|11363.47|0
1644578580000|2022-02-11 11:23:00|11363.78|11363.78|11363.78|11363.78|11363.78|11363.78|11363.78|11363.78|0
1644578590000|2022-02-11 11:23:10|11364.14|11364.14|11365.33|11365.33|11365.33|11365.33|11364.14|11364.14|0
1644578600000|2022-02-11 11:23:20|11365.56|11365.56|11365.56|11365.56|11365.56|11365.56|11365.56|11365.56|0
1644578630000|2022-02-11 11:23:50|11366.12|11366.12|11366.12|11366.12|11366.12|11366.12|11366.12|11366.12|0
1644578640000|2022-02-11 11:24:00|11365.92|11365.92|11365.92|11365.92|11365.92|11365.92|11365.92|11365.92|0
1644578670000|2022-02-11 11:24:30|11364.72|11364.72|11365.7|11365.7|11365.7|11365.7|11364.72|11364.72|0
1644578680000|2022-02-11 11:24:40|11365.57|11365.57|11365.57|11365.57|11365.57|11365.57|11365.57|11365.57|0
1644578700000|2022-02-11 11:25:00|11365.41|11365.41|11365.41|11365.41|11365.41|11365.41|11365.41|11365.41|0
1644578710000|2022-02-11 11:25:10|11364.99|11364.99|11364.99|11364.99|11364.99|11364.99|11364.99|11364.99|0
1644578720000|2022-02-11 11:25:20|11365.11|11365.11|11363.15|11363.15|11365.11|11365.11|11363.15|11363.15|0
1644578730000|2022-02-11 11:25:30|11363.03|11363.03|11363.03|11363.03|11363.03|11363.03|11363.03|11363.03|0
1644578740000|2022-02-11 11:25:40|11361.85|11361.85|11361.85|11361.85|11361.85|11361.85|11361.85|11361.85|0
1644578750000|2022-02-11 11:25:50|11362.01|11362.01|11362.01|11362.01|11362.01|11362.01|11362.01|11362.01|0
1644578790000|2022-02-11 11:26:30|11362.06|11362.06|11362.06|11362.06|11362.06|11362.06|11362.06|11362.06|0
1644578800000|2022-02-11 11:26:40|11362.46|11362.46|11362.46|11362.46|11362.86|11362.86|11362.46|11362.46|0
1644578810000|2022-02-11 11:26:50|11362.34|11362.34|11362.46|11362.46|11362.46|11362.46|11362.34|11362.34|0
1644578820000|2022-02-11 11:27:00|11363.44|11363.44|11363.44|11363.44|11363.44|11363.44|11363.44|11363.44|0
1644578830000|2022-02-11 11:27:10|11362.46|11362.46|11362.46|11362.46|11362.46|11362.46|11362.46|11362.46|0
1644578840000|2022-02-11 11:27:20|11362.06|11362.06|11362.06|11362.06|11362.06|11362.06|11362.06|11362.06|0
1644578860000|2022-02-11 11:27:40|11361.37|11361.37|11361.37|11361.37|11361.37|11361.37|11361.37|11361.37|0
1644578870000|2022-02-11 11:27:50|11361.61|11361.61|11361.61|11361.61|11361.61|11361.61|11361.61|11361.61|0
1644578900000|2022-02-11 11:28:20|11361.82|11361.82|11364|11364|11364|11364|11361.82|11361.82|0
1644578920000|2022-02-11 11:28:40|11364.07|11364.07|11365.26|11365.26|11365.26|11365.26|11364.07|11364.07|0
1644578930000|2022-02-11 11:28:50|11368.19|11368.19|11367.91|11367.91|11368.19|11368.19|11366.24|11366.24|0
1644578940000|2022-02-11 11:29:00|11368.01|11368.01|11368.13|11368.13|11368.13|11368.13|11367.92|11367.92|0
1644578950000|2022-02-11 11:29:10|11369.32|11369.32|11370.25|11370.25|11370.25|11370.25|11369.27|11369.27|0
1644578980000|2022-02-11 11:29:40|11369.66|11369.66|11369.66|11369.66|11369.66|11369.66|11369.66|11369.66|0
1644579010000|2022-02-11 11:30:10|11369.4|11369.4|11370.78|11370.78|11370.78|11370.78|11369.4|11369.4|0
1644579020000|2022-02-11 11:30:20|11371.28|11371.28|11371.28|11371.28|11371.28|11371.28|11371.28|11371.28|0
1644579030000|2022-02-11 11:30:30|11371.16|11371.16|11371.16|11371.16|11371.16|11371.16|11371.16|11371.16|0
1644579060000|2022-02-11 11:31:00|11371.04|11371.04|11372.65|11372.65|11372.65|11372.65|11371.04|11371.04|0
1644579070000|2022-02-11 11:31:10|11372.42|11372.42|11372.49|11372.49|11372.49|11372.49|11372.42|11372.42|0
1644579080000|2022-02-11 11:31:20|11372.28|11372.28|11371.3|11371.3|11372.28|11372.28|11371.3|11371.3|0
1644579090000|2022-02-11 11:31:30|11370.65|11370.65|11369.99|11369.99|11370.65|11370.65|11369.99|11369.99|0
1644579100000|2022-02-11 11:31:40|11370.29|11370.29|11370.64|11370.64|11370.64|11370.64|11370.29|11370.29|0
1644579110000|2022-02-11 11:31:50|11370.52|11370.52|11369.72|11369.72|11370.52|11370.52|11369.72|11369.72|0
1644579120000|2022-02-11 11:32:00|11370.14|11370.14|11369.55|11369.55|11370.14|11370.14|11369.55|11369.55|0
1644579130000|2022-02-11 11:32:10|11368.37|11368.37|11369.22|11369.22|11369.22|11369.22|11368.16|11368.16|0
1644579140000|2022-02-11 11:32:20|11368.8|11368.8|11366.63|11366.63|11368.8|11368.8|11366.63|11366.63|0
1644579150000|2022-02-11 11:32:30|11366.5|11366.5|11364.54|11364.54|11366.5|11366.5|11364.54|11364.54|0
1644579160000|2022-02-11 11:32:40|11363.85|11363.85|11361.64|11361.64|11363.85|11363.85|11361.64|11361.64|0
1644579170000|2022-02-11 11:32:50|11361.29|11361.29|11361.29|11361.29|11361.29|11361.29|11361.29|11361.29|0
1644579180000|2022-02-11 11:33:00|11361.08|11361.08|11359.94|11359.94|11361.08|11361.08|11359.94|11359.94|0
1644579210000|2022-02-11 11:33:30|11358.75|11358.75|11358.92|11358.92|11358.92|11358.92|11358.75|11358.75|0
1644579240000|2022-02-11 11:34:00|11359.16|11359.16|11359.16|11359.16|11359.16|11359.16|11359.16|11359.16|0
1644579250000|2022-02-11 11:34:10|11358.89|11358.89|11358.89|11358.89|11358.89|11358.89|11358.89|11358.89|0
1644579260000|2022-02-11 11:34:20|11359.87|11359.87|11359.75|11359.75|11359.87|11359.87|11359.75|11359.75|0
1644579280000|2022-02-11 11:34:40|11359.29|11359.29|11359.29|11359.29|11359.29|11359.29|11359.29|11359.29|0
1644579300000|2022-02-11 11:35:00|11358.31|11358.31|11356.99|11356.99|11358.52|11358.52|11356.99|11356.99|0
1644579310000|2022-02-11 11:35:10|11356.82|11356.82|11356.61|11356.61|11356.82|11356.82|11356.61|11356.61|0
1644579320000|2022-02-11 11:35:20|11356.38|11356.38|11356.26|11356.26|11356.38|11356.38|11356.26|11356.26|0
1644579340000|2022-02-11 11:35:40|11356.05|11356.05|11357.08|11357.08|11357.23|11357.23|11356.05|11356.05|0
1644579360000|2022-02-11 11:36:00|11357.48|11357.48|11357.48|11357.48|11357.48|11357.48|11357.48|11357.48|0
1644579370000|2022-02-11 11:36:10|11357.31|11357.31|11357.31|11357.31|11357.31|11357.31|11357.31|11357.31|0
1644579400000|2022-02-11 11:36:40|11357.43|11357.43|11357.43|11357.43|11357.43|11357.43|11357.43|11357.43|0
1644579410000|2022-02-11 11:36:50|11357.28|11357.28|11358.26|11358.26|11358.26|11358.26|11357.28|11357.28|0
1644579420000|2022-02-11 11:37:00|11358.78|11358.78|11358.9|11358.9|11358.9|11358.9|11358.78|11358.78|0
1644579450000|2022-02-11 11:37:30|11359.14|11359.14|11359.39|11359.39|11359.39|11359.39|11359.14|11359.14|0
1644579460000|2022-02-11 11:37:40|11359.27|11359.27|11358.97|11358.97|11359.27|11359.27|11358.97|11358.97|0
1644579480000|2022-02-11 11:38:00|11360.16|11360.16|11360.16|11360.16|11360.16|11360.16|11360.16|11360.16|0
1644579500000|2022-02-11 11:38:20|11359.9|11359.9|11359.9|11359.9|11359.9|11359.9|11359.9|11359.9|0
1644579510000|2022-02-11 11:38:30|11359.69|11359.69|11359.69|11359.69|11359.69|11359.69|11359.69|11359.69|0
1644579520000|2022-02-11 11:38:40|11359.9|11359.9|11359.84|11359.84|11359.9|11359.9|11359.69|11359.69|0
1644579540000|2022-02-11 11:39:00|11360.19|11360.19|11360.98|11360.98|11360.98|11360.98|11360.19|11360.19|0
1644579570000|2022-02-11 11:39:30|11360.66|11360.66|11360.66|11360.66|11360.66|11360.66|11360.66|11360.66|0
1644579580000|2022-02-11 11:39:40|11360.71|11360.71|11360.86|11360.86|11360.86|11360.86|11360.71|11360.71|0
1644579610000|2022-02-11 11:40:10|11361.02|11361.02|11361.02|11361.02|11361.02|11361.02|11361.02|11361.02|0
1644579620000|2022-02-11 11:40:20|11361.23|11361.23|11364.34|11364.34|11364.34|11364.34|11361.23|11361.23|0
1644579630000|2022-02-11 11:40:30|11365.03|11365.03|11364.68|11364.68|11365.03|11365.03|11364.68|11364.68|0
1644579640000|2022-02-11 11:40:40|11364.51|11364.51|11364.51|11364.51|11364.51|11364.51|11364.51|11364.51|0
1644579660000|2022-02-11 11:41:00|11364.35|11364.35|11364.18|11364.18|11364.35|11364.35|11364.18|11364.18|0
1644579670000|2022-02-11 11:41:10|11363.83|11363.83|11363.83|11363.83|11363.83|11363.83|11363.83|11363.83|0
1644579720000|2022-02-11 11:42:00|11364.81|11364.81|11365|11365|11365|11365|11364.6|11364.6|0
1644579740000|2022-02-11 11:42:20|11365.69|11365.69|11365.69|11365.69|11365.69|11365.69|11365.69|11365.69|0
1644579750000|2022-02-11 11:42:30|11365.84|11365.84|11365.84|11365.84|11365.84|11365.84|11365.84|11365.84|0
1644579780000|2022-02-11 11:43:00|11366.64|11366.64|11366.64|11366.64|11366.64|11366.64|11366.64|11366.64|0
1644579810000|2022-02-11 11:43:30|11366.76|11366.76|11366.76|11366.76|11366.76|11366.76|11366.76|11366.76|0
1644579820000|2022-02-11 11:43:40|11365.78|11365.78|11365.78|11365.78|11365.78|11365.78|11365.78|11365.78|0
1644579850000|2022-02-11 11:44:10|11366.19|11366.19|11366.19|11366.19|11366.19|11366.19|11366.19|11366.19|0
1644579870000|2022-02-11 11:44:30|11366.06|11366.06|11364.8|11364.8|11367.04|11367.04|11364.8|11364.8|0
1644579890000|2022-02-11 11:44:50|11364.01|11364.01|11362.05|11362.05|11364.01|11364.01|11361.65|11361.65|0
1644579900000|2022-02-11 11:45:00|11361.89|11361.89|11362.92|11362.92|11362.92|11362.92|11361.89|11361.89|0
1644579910000|2022-02-11 11:45:10|11361.94|11361.94|11361.94|11361.94|11361.94|11361.94|11361.94|11361.94|0
1644579920000|2022-02-11 11:45:20|11361.73|11361.73|11361.73|11361.73|11361.73|11361.73|11361.73|11361.73|0
1644579940000|2022-02-11 11:45:40|11360.75|11360.75|11359.57|11359.57|11360.75|11360.75|11359.57|11359.57|0
1644579950000|2022-02-11 11:45:50|11359.06|11359.06|11359.06|11359.06|11359.06|11359.06|11359.06|11359.06|0
1644579960000|2022-02-11 11:46:00|11358.66|11358.66|11359.3|11359.3|11359.3|11359.3|11358.66|11358.66|0
1644579970000|2022-02-11 11:46:10|11360.28|11360.28|11359.3|11359.3|11360.28|11360.28|11359.3|11359.3|0
1644579990000|2022-02-11 11:46:30|11358.96|11358.96|11359.13|11359.13|11359.13|11359.13|11358.96|11358.96|0
1644580020000|2022-02-11 11:47:00|11359.53|11359.53|11359.93|11359.93|11359.93|11359.93|11359.53|11359.53|0
1644580030000|2022-02-11 11:47:10|11358.95|11358.95|11358.61|11358.61|11359.12|11359.12|11358.61|11358.61|0
1644580040000|2022-02-11 11:47:20|11357.63|11357.63|11358.61|11358.61|11358.61|11358.61|11357.63|11357.63|0
1644580050000|2022-02-11 11:47:30|11356.65|11356.65|11356.65|11356.65|11356.65|11356.65|11356.65|11356.65|0
1644580070000|2022-02-11 11:47:50|11356.58|11356.58|11356.58|11356.58|11356.58|11356.58|11356.58|11356.58|0
1644580080000|2022-02-11 11:48:00|11355.78|11355.78|11355.78|11355.78|11355.78|11355.78|11355.78|11355.78|0
1644580120000|2022-02-11 11:48:40|11355.52|11355.52|11355.52|11355.52|11355.52|11355.52|11355.52|11355.52|0
1644580140000|2022-02-11 11:49:00|11356.5|11356.5|11356.58|11356.58|11357.63|11357.63|11355.6|11355.6|0
1644580230000|2022-02-11 11:50:30|11354.62|11354.62|11354.62|11354.62|11354.62|11354.62|11354.62|11354.62|0
1644580250000|2022-02-11 11:50:50|11355.8|11355.8|11356.78|11356.78|11356.78|11356.78|11355.8|11355.8|0
1644580270000|2022-02-11 11:51:10|11357.58|11357.58|11357.58|11357.58|11357.58|11357.58|11357.58|11357.58|0
1644580290000|2022-02-11 11:51:30|11357.87|11357.87|11356.89|11356.89|11357.87|11357.87|11356.89|11356.89|0
1644580300000|2022-02-11 11:51:40|11357.39|11357.39|11357.63|11357.63|11357.63|11357.63|11357.39|11357.39|0
1644580350000|2022-02-11 11:52:30|11358.05|11358.05|11358.36|11358.36|11358.36|11358.36|11358.05|11358.05|0
1644580360000|2022-02-11 11:52:40|11359.34|11359.34|11359.34|11359.34|11359.34|11359.34|11359.34|11359.34|0
1644580370000|2022-02-11 11:52:50|11358.36|11358.36|11357.18|11357.18|11358.36|11358.36|11357.18|11357.18|0
1644580380000|2022-02-11 11:53:00|11357.39|11357.39|11357.36|11357.36|11357.39|11357.39|11357.36|11357.36|0
1644580390000|2022-02-11 11:53:10|11357.43|11357.43|11357.43|11357.43|11357.43|11357.43|11357.43|11357.43|0
1644580400000|2022-02-11 11:53:20|11357.31|11357.31|11357.31|11357.31|11357.31|11357.31|11357.31|11357.31|0
1644580410000|2022-02-11 11:53:30|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|0
1644580440000|2022-02-11 11:54:00|11356.52|11356.52|11356.52|11356.52|11356.52|11356.52|11356.52|11356.52|0
1644580450000|2022-02-11 11:54:10|11356.31|11356.31|11356.31|11356.31|11356.31|11356.31|11356.31|11356.31|0
1644580470000|2022-02-11 11:54:30|11356.05|11356.05|11356.29|11356.29|11356.29|11356.29|11356.05|11356.05|0
1644580490000|2022-02-11 11:54:50|11355.91|11355.91|11354.64|11354.64|11355.91|11355.91|11354.64|11354.64|0
1644580500000|2022-02-11 11:55:00|11354.56|11354.56|11354.56|11354.56|11354.56|11354.56|11354.56|11354.56|0
1644580530000|2022-02-11 11:55:30|11354.41|11354.41|11354.41|11354.41|11354.41|11354.41|11354.41|11354.41|0
1644580540000|2022-02-11 11:55:40|11355.6|11355.6|11355.6|11355.6|11355.6|11355.6|11355.6|11355.6|0
1644580560000|2022-02-11 11:56:00|11356.58|11356.58|11356.84|11356.84|11356.84|11356.84|11356.58|11356.58|0
1644580580000|2022-02-11 11:56:20|11357.14|11357.14|11357.14|11357.14|11357.14|11357.14|11357.14|11357.14|0
1644580600000|2022-02-11 11:56:40|11357.37|11357.37|11357.21|11357.21|11357.37|11357.37|11357.21|11357.21|0
1644580610000|2022-02-11 11:56:50|11356.69|11356.69|11356.78|11356.78|11356.78|11356.78|11356.69|11356.69|0
1644580620000|2022-02-11 11:57:00|11355.59|11355.59|11355.13|11355.13|11355.59|11355.59|11355.13|11355.13|0
1644580630000|2022-02-11 11:57:10|11354.73|11354.73|11353.75|11353.75|11354.73|11354.73|11353.75|11353.75|0
1644580640000|2022-02-11 11:57:20|11353.6|11353.6|11353.6|11353.6|11353.6|11353.6|11353.6|11353.6|0
1644580660000|2022-02-11 11:57:40|11353.81|11353.81|11353.81|11353.81|11353.81|11353.81|11353.81|11353.81|0
1644580670000|2022-02-11 11:57:50|11353.96|11353.96|11353.98|11353.98|11353.98|11353.98|11353.75|11353.75|0
1644580680000|2022-02-11 11:58:00|11354.38|11354.38|11355.36|11355.36|11355.36|11355.36|11354.38|11354.38|0
1644580700000|2022-02-11 11:58:20|11354.96|11354.96|11354.96|11354.96|11354.96|11354.96|11354.96|11354.96|0
1644580710000|2022-02-11 11:58:30|11356.15|11356.15|11356.15|11356.15|11356.15|11356.15|11356.15|11356.15|0
1644580720000|2022-02-11 11:58:40|11355.17|11355.17|11355.17|11355.17|11355.17|11355.17|11355.17|11355.17|0
1644580730000|2022-02-11 11:58:50|11354.93|11354.93|11353.75|11353.75|11354.93|11354.93|11353.75|11353.75|0
1644580740000|2022-02-11 11:59:00|11353.63|11353.63|11353.63|11353.63|11353.63|11353.63|11353.63|11353.63|0
1644580750000|2022-02-11 11:59:10|11354.61|11354.61|11355|11355|11355|11355|11354.61|11354.61|0
1644580760000|2022-02-11 11:59:20|11355.4|11355.4|11355.75|11355.75|11355.75|11355.75|11355.35|11355.35|0
1644580770000|2022-02-11 11:59:30|11355.96|11355.96|11355.96|11355.96|11355.96|11355.96|11355.96|11355.96|0
1644580810000|2022-02-11 12:00:10|11355.84|11355.84|11354.8|11354.8|11355.84|11355.84|11354.8|11354.8|0
1644580820000|2022-02-11 12:00:20|11354.11|11354.11|11354.11|11354.11|11354.11|11354.11|11354.11|11354.11|0
1644580860000|2022-02-11 12:01:00|11353.9|11353.9|11352.72|11352.72|11353.9|11353.9|11352.72|11352.72|0
1644580890000|2022-02-11 12:01:30|11352.6|11352.6|11352.6|11352.6|11352.6|11352.6|11352.6|11352.6|0
1644580920000|2022-02-11 12:02:00|11352.76|11352.76|11352.42|11352.42|11352.76|11352.76|11352.42|11352.42|0
1644580940000|2022-02-11 12:02:20|11353.11|11353.11|11353.11|11353.11|11353.11|11353.11|11353.11|11353.11|0
1644580950000|2022-02-11 12:02:30|11352.87|11352.87|11352.4|11352.4|11352.87|11352.87|11352.4|11352.4|0
1644580980000|2022-02-11 12:03:00|11352.52|11352.52|11352.63|11352.63|11352.63|11352.63|11352.52|11352.52|0
1644580990000|2022-02-11 12:03:10|11351.84|11351.84|11351.09|11351.09|11351.84|11351.84|11351.09|11351.09|0
1644581010000|2022-02-11 12:03:30|11350.86|11350.86|11350.86|11350.86|11350.86|11350.86|11350.86|11350.86|0
1644581040000|2022-02-11 12:04:00|11350.35|11350.35|11350.35|11350.35|11350.35|11350.35|11350.35|11350.35|0
1644581060000|2022-02-11 12:04:20|11350.59|11350.59|11350.59|11350.59|11350.59|11350.59|11350.59|11350.59|0
1644581070000|2022-02-11 12:04:30|11350.35|11350.35|11350.35|11350.35|11350.35|11350.35|11350.35|11350.35|0
1644581100000|2022-02-11 12:05:00|11350.7|11350.7|11351.39|11351.39|11351.39|11351.39|11350.7|11350.7|0
1644581130000|2022-02-11 12:05:30|11352.37|11352.37|11356.98|11356.98|11356.98|11356.98|11352.37|11352.37|0
1644581140000|2022-02-11 12:05:40|11357.31|11357.31|11357.94|11357.94|11357.94|11357.94|11357.15|11357.15|0
1644581150000|2022-02-11 12:05:50|11358.11|11358.11|11359.29|11359.29|11359.29|11359.29|11358.11|11358.11|0
1644581160000|2022-02-11 12:06:00|11360.27|11360.27|11360.27|11360.27|11360.27|11360.27|11360.27|11360.27|0
1644581190000|2022-02-11 12:06:30|11359.29|11359.29|11359.29|11359.29|11359.29|11359.29|11359.29|11359.29|0
1644581200000|2022-02-11 12:06:40|11358.32|11358.32|11358.32|11358.32|11358.32|11358.32|11358.32|11358.32|0
1644581240000|2022-02-11 12:07:20|11357.34|11357.34|11356.15|11356.15|11357.34|11357.34|11356.15|11356.15|0
1644581250000|2022-02-11 12:07:30|11355.17|11355.17|11355.86|11355.86|11355.86|11355.86|11355.17|11355.17|0
1644581260000|2022-02-11 12:07:40|11355.91|11355.91|11357.36|11357.36|11357.36|11357.36|11355.91|11355.91|0
1644581270000|2022-02-11 12:07:50|11357.57|11357.57|11357.49|11357.49|11357.88|11357.88|11357.49|11357.49|0
1644581280000|2022-02-11 12:08:00|11357.72|11357.72|11357.72|11357.72|11357.72|11357.72|11357.72|11357.72|0
1644581300000|2022-02-11 12:08:20|11357.88|11357.88|11357.88|11357.88|11357.88|11357.88|11357.88|11357.88|0
1644581310000|2022-02-11 12:08:30|11357.64|11357.64|11358.35|11358.35|11358.35|11358.35|11357.64|11357.64|0
1644581330000|2022-02-11 12:08:50|11357.95|11357.95|11358.35|11358.35|11358.35|11358.35|11357.95|11357.95|0
1644581430000|2022-02-11 12:10:30|11358.66|11358.66|11357.68|11357.68|11359.64|11359.64|11357.68|11357.68|0
1644581470000|2022-02-11 12:11:10|11358.1|11358.1|11358.12|11358.12|11358.12|11358.12|11358.1|11358.1|0
1644581480000|2022-02-11 12:11:20|11358.52|11358.52|11358.52|11358.52|11358.86|11358.86|11358.52|11358.52|0
1644581520000|2022-02-11 12:12:00|11358.37|11358.37|11358.06|11358.06|11358.37|11358.37|11358.06|11358.06|0
1644581540000|2022-02-11 12:12:20|11357.91|11357.91|11357.91|11357.91|11357.91|11357.91|11357.91|11357.91|0
1644581550000|2022-02-11 12:12:30|11358.24|11358.24|11357.53|11357.53|11358.24|11358.24|11357.27|11357.27|0
1644581580000|2022-02-11 12:13:00|11357.77|11357.77|11357.77|11357.77|11357.77|11357.77|11357.77|11357.77|0
1644581610000|2022-02-11 12:13:30|11358.75|11358.75|11358.75|11358.75|11358.75|11358.75|11358.75|11358.75|0
1644581620000|2022-02-11 12:13:40|11358.8|11358.8|11358.8|11358.8|11358.8|11358.8|11358.8|11358.8|0
1644581640000|2022-02-11 12:14:00|11359.21|11359.21|11359.23|11359.23|11359.23|11359.23|11359.03|11359.03|0
1644581650000|2022-02-11 12:14:10|11359.44|11359.44|11359.44|11359.44|11359.44|11359.44|11359.44|11359.44|0
1644581670000|2022-02-11 12:14:30|11359.34|11359.34|11359.34|11359.34|11359.34|11359.34|11359.34|11359.34|0
1644581680000|2022-02-11 12:14:40|11359.68|11359.68|11359.67|11359.67|11359.84|11359.84|11359.34|11359.34|0
1644581690000|2022-02-11 12:14:50|11359.46|11359.46|11358.48|11358.48|11359.46|11359.46|11358.48|11358.48|0
1644581700000|2022-02-11 12:15:00|11358.56|11358.56|11358.56|11358.56|11358.56|11358.56|11358.56|11358.56|0
1644581710000|2022-02-11 12:15:10|11359.54|11359.54|11361.12|11361.12|11361.12|11361.12|11359.54|11359.54|0
1644581760000|2022-02-11 12:16:00|11361|11361|11361|11361|11361|11361|11361|11361|0
1644581770000|2022-02-11 12:16:10|11361.23|11361.23|11361.23|11361.23|11361.23|11361.23|11361.23|11361.23|0
1644581790000|2022-02-11 12:16:30|11361.16|11361.16|11362.21|11362.21|11362.21|11362.21|11361.16|11361.16|0
1644581820000|2022-02-11 12:17:00|11363.19|11363.19|11362.21|11362.21|11363.19|11363.19|11362.21|11362.21|0
1644581890000|2022-02-11 12:18:10|11361.95|11361.95|11361.95|11361.95|11361.95|11361.95|11361.95|11361.95|0
1644581900000|2022-02-11 12:18:20|11360.97|11360.97|11360.97|11360.97|11360.97|11360.97|11360.97|11360.97|0
1644581940000|2022-02-11 12:19:00|11361.95|11361.95|11361.95|11361.95|11361.95|11361.95|11361.95|11361.95|0
1644581970000|2022-02-11 12:19:30|11361.79|11361.79|11361.79|11361.79|11361.79|11361.79|11361.79|11361.79|0
1644581990000|2022-02-11 12:19:50|11360.81|11360.81|11360.81|11360.81|11360.81|11360.81|11360.81|11360.81|0
1644582000000|2022-02-11 12:20:00|11360.64|11360.64|11360.64|11360.64|11360.64|11360.64|11360.64|11360.64|0
1644582010000|2022-02-11 12:20:10|11361.04|11361.04|11362.18|11362.18|11362.18|11362.18|11361.04|11361.04|0
1644582020000|2022-02-11 12:20:20|11363.16|11363.16|11368.92|11368.92|11368.92|11368.92|11363.16|11363.16|0
1644582030000|2022-02-11 12:20:30|11369.16|11369.16|11370.98|11370.98|11370.98|11370.98|11369.16|11369.16|0
1644582040000|2022-02-11 12:20:40|11370.77|11370.77|11370.77|11370.77|11370.77|11370.77|11370.77|11370.77|0
1644582060000|2022-02-11 12:21:00|11371.75|11371.75|11370.43|11370.43|11372.73|11372.73|11370.43|11370.43|0
1644582070000|2022-02-11 12:21:10|11370.22|11370.22|11368.05|11368.05|11370.22|11370.22|11368.05|11368.05|0
1644582120000|2022-02-11 12:22:00|11367.85|11367.85|11366.52|11366.52|11367.85|11367.85|11366.52|11366.52|0
1644582130000|2022-02-11 12:22:10|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|11366.87|0
1644582140000|2022-02-11 12:22:20|11366.75|11366.75|11366.75|11366.75|11366.75|11366.75|11366.75|11366.75|0
1644582160000|2022-02-11 12:22:40|11366.63|11366.63|11366.83|11366.83|11366.83|11366.83|11366.63|11366.63|0
1644582190000|2022-02-11 12:23:10|11366.57|11366.57|11366.57|11366.57|11366.57|11366.57|11366.57|11366.57|0
1644582230000|2022-02-11 12:23:50|11366.69|11366.69|11367.67|11367.67|11367.67|11367.67|11366.69|11366.69|0
1644582270000|2022-02-11 12:24:30|11366.69|11366.69|11366.45|11366.45|11366.69|11366.69|11366.45|11366.45|0
1644582280000|2022-02-11 12:24:40|11365.65|11365.65|11364.21|11364.21|11365.65|11365.65|11364.21|11364.21|0
1644582290000|2022-02-11 12:24:50|11363.97|11363.97|11362.99|11362.99|11363.97|11363.97|11362.76|11362.76|0
1644582340000|2022-02-11 12:25:40|11363.34|11363.34|11365.63|11365.63|11365.63|11365.63|11363.34|11363.34|0
1644582350000|2022-02-11 12:25:50|11365.89|11365.89|11365.89|11365.89|11365.89|11365.89|11365.89|11365.89|0
1644582360000|2022-02-11 12:26:00|11366.1|11366.1|11366.1|11366.1|11366.1|11366.1|11366.1|11366.1|0
1644582380000|2022-02-11 12:26:20|11366.34|11366.34|11366.34|11366.34|11366.34|11366.34|11366.34|11366.34|0
1644582390000|2022-02-11 12:26:30|11366.22|11366.22|11366.48|11366.48|11366.48|11366.48|11366.22|11366.22|0
1644582450000|2022-02-11 12:27:30|11366.98|11366.98|11367.96|11367.96|11367.96|11367.96|11366.98|11366.98|0
1644582490000|2022-02-11 12:28:10|11368.03|11368.03|11368.08|11368.08|11368.08|11368.08|11368.03|11368.03|0
1644582520000|2022-02-11 12:28:40|11368.31|11368.31|11368.31|11368.31|11368.31|11368.31|11368.31|11368.31|0
1644582530000|2022-02-11 12:28:50|11368|11368|11367.8|11367.8|11368|11368|11367.8|11367.8|0
1644582560000|2022-02-11 12:29:20|11367.96|11367.96|11367.96|11367.96|11367.96|11367.96|11367.96|11367.96|0
1644582590000|2022-02-11 12:29:50|11367.8|11367.8|11367.8|11367.8|11367.8|11367.8|11367.8|11367.8|0
1644582600000|2022-02-11 12:30:00|11368.15|11368.15|11367.61|11367.61|11368.24|11368.24|11367.26|11367.26|0
1644582610000|2022-02-11 12:30:10|11367.1|11367.1|11366.82|11366.82|11367.1|11367.1|11366.82|11366.82|0
1644582620000|2022-02-11 12:30:20|11366.98|11366.98|11366.98|11366.98|11366.98|11366.98|11366.98|11366.98|0
1644582640000|2022-02-11 12:30:40|11366.82|11366.82|11366.82|11366.82|11366.82|11366.82|11366.82|11366.82|0
1644582650000|2022-02-11 12:30:50|11366.66|11366.66|11366.66|11366.66|11366.66|11366.66|11366.66|11366.66|0
1644582660000|2022-02-11 12:31:00|11366.87|11366.87|11366.64|11366.64|11366.87|11366.87|11366.64|11366.64|0
1644582670000|2022-02-11 12:31:10|11365.45|11365.45|11365.33|11365.33|11365.45|11365.45|11365.33|11365.33|0
1644582680000|2022-02-11 12:31:20|11365.12|11365.12|11364.97|11364.97|11365.12|11365.12|11364.97|11364.97|0
1644582710000|2022-02-11 12:31:50|11364.82|11364.82|11367.76|11367.76|11367.76|11367.76|11364.82|11364.82|0
1644582720000|2022-02-11 12:32:00|11368.45|11368.45|11368.45|11368.45|11368.45|11368.45|11368.45|11368.45|0
1644582730000|2022-02-11 12:32:10|11369.63|11369.63|11369.63|11369.63|11369.63|11369.63|11369.63|11369.63|0
1644582760000|2022-02-11 12:32:40|11368.66|11368.66|11368.66|11368.66|11368.66|11368.66|11368.66|11368.66|0
1644582770000|2022-02-11 12:32:50|11369.04|11369.04|11370|11370|11370.1|11370.1|11369.04|11369.04|0
1644582780000|2022-02-11 12:33:00|11369.02|11369.02|11368.81|11368.81|11369.02|11369.02|11368.81|11368.81|0
1644582790000|2022-02-11 12:33:10|11367.62|11367.62|11367.62|11367.62|11367.62|11367.62|11367.62|11367.62|0
1644582810000|2022-02-11 12:33:30|11367.79|11367.79|11367.79|11367.79|11367.79|11367.79|11367.79|11367.79|0
1644582820000|2022-02-11 12:33:40|11368.77|11368.77|11368.77|11368.77|11368.77|11368.77|11368.77|11368.77|0
1644582850000|2022-02-11 12:34:10|11368.93|11368.93|11368.93|11368.93|11368.93|11368.93|11368.93|11368.93|0
1644582880000|2022-02-11 12:34:40|11368.78|11368.78|11368.78|11368.78|11368.78|11368.78|11368.78|11368.78|0
1644582890000|2022-02-11 12:34:50|11368.57|11368.57|11368.57|11368.57|11368.57|11368.57|11368.57|11368.57|0
1644582900000|2022-02-11 12:35:00|11368.72|11368.72|11368.75|11368.75|11368.75|11368.75|11368.6|11368.6|0
1644582910000|2022-02-11 12:35:10|11368.52|11368.52|11368.36|11368.36|11368.52|11368.52|11368.36|11368.36|0
1644582920000|2022-02-11 12:35:20|11368.78|11368.78|11369.01|11369.01|11369.01|11369.01|11368.78|11368.78|0
1644582940000|2022-02-11 12:35:40|11369.41|11369.41|11369.41|11369.41|11369.41|11369.41|11369.41|11369.41|0
1644582950000|2022-02-11 12:35:50|11369.81|11369.81|11369.94|11369.94|11370.2|11370.2|11369.81|11369.81|0
1644582960000|2022-02-11 12:36:00|11369.29|11369.29|11369.21|11369.21|11369.29|11369.29|11369.13|11369.13|0
1644582980000|2022-02-11 12:36:20|11369.61|11369.61|11369.61|11369.61|11369.61|11369.61|11369.61|11369.61|0
1644583000000|2022-02-11 12:36:40|11369.82|11369.82|11369.61|11369.61|11369.82|11369.82|11369.61|11369.61|0
1644583040000|2022-02-11 12:37:20|11369.69|11369.69|11369.69|11369.69|11369.69|11369.69|11369.69|11369.69|0
1644583060000|2022-02-11 12:37:40|11368.71|11368.71|11368.71|11368.71|11368.71|11368.71|11368.71|11368.71|0
1644583070000|2022-02-11 12:37:50|11369.11|11369.11|11368.71|11368.71|11369.11|11369.11|11368.71|11368.71|0
1644583090000|2022-02-11 12:38:10|11369.11|11369.11|11369.26|11369.26|11369.26|11369.26|11369.11|11369.11|0
1644583120000|2022-02-11 12:38:40|11368.28|11368.28|11368.28|11368.28|11368.28|11368.28|11368.28|11368.28|0
1644583130000|2022-02-11 12:38:50|11369.26|11369.26|11369.26|11369.26|11369.26|11369.26|11369.26|11369.26|0
1644583140000|2022-02-11 12:39:00|11369.47|11369.47|11369.04|11369.04|11369.47|11369.47|11368.92|11368.92|0
1644583150000|2022-02-11 12:39:10|11369.14|11369.14|11368.75|11368.75|11369.14|11369.14|11368.75|11368.75|0
1644583190000|2022-02-11 12:39:50|11367.77|11367.77|11367.77|11367.77|11367.77|11367.77|11367.77|11367.77|0
1644583240000|2022-02-11 12:40:40|11368.27|11368.27|11368.27|11368.27|11368.27|11368.27|11368.27|11368.27|0
1644583290000|2022-02-11 12:41:30|11368.42|11368.42|11368.42|11368.42|11368.42|11368.42|11368.42|11368.42|0
1644583300000|2022-02-11 12:41:40|11368.65|11368.65|11368.65|11368.65|11368.65|11368.65|11368.65|11368.65|0
1644583340000|2022-02-11 12:42:20|11368.25|11368.25|11367.86|11367.86|11368.25|11368.25|11367.86|11367.86|0
1644583360000|2022-02-11 12:42:40|11367.98|11367.98|11367.98|11367.98|11367.98|11367.98|11367.98|11367.98|0
1644583390000|2022-02-11 12:43:10|11368.32|11368.32|11368.32|11368.32|11368.32|11368.32|11368.32|11368.32|0
1644583510000|2022-02-11 12:45:10|11369.3|11369.3|11371.47|11371.47|11371.47|11371.47|11369.3|11369.3|0
1644583520000|2022-02-11 12:45:20|11370.49|11370.49|11370.49|11370.49|11370.49|11370.49|11370.49|11370.49|0
1644583530000|2022-02-11 12:45:30|11370.32|11370.32|11370.32|11370.32|11370.32|11370.32|11370.32|11370.32|0
1644583540000|2022-02-11 12:45:40|11370.72|11370.72|11368.76|11368.76|11370.72|11370.72|11368.76|11368.76|0
1644583550000|2022-02-11 12:45:50|11367.57|11367.57|11367.57|11367.57|11367.57|11367.57|11367.57|11367.57|0
1644583600000|2022-02-11 12:46:40|11367.45|11367.45|11367.53|11367.53|11367.76|11367.76|11367.45|11367.45|0
1644583610000|2022-02-11 12:46:50|11367.44|11367.44|11367.44|11367.44|11367.44|11367.44|11367.44|11367.44|0
1644583620000|2022-02-11 12:47:00|11366.97|11366.97|11366.97|11366.97|11366.97|11366.97|11366.97|11366.97|0
1644583660000|2022-02-11 12:47:40|11367.2|11367.2|11367.2|11367.2|11367.2|11367.2|11367.2|11367.2|0
1644583720000|2022-02-11 12:48:40|11366.22|11366.22|11365.97|11365.97|11366.22|11366.22|11365.97|11365.97|0
1644583730000|2022-02-11 12:48:50|11364.79|11364.79|11364.67|11364.67|11364.79|11364.79|11364.67|11364.67|0
1644583750000|2022-02-11 12:49:10|11364.55|11364.55|11364.55|11364.55|11364.55|11364.55|11364.55|11364.55|0
1644583760000|2022-02-11 12:49:20|11364.62|11364.62|11364.7|11364.7|11364.7|11364.7|11364.55|11364.55|0
1644583780000|2022-02-11 12:49:40|11364.53|11364.53|11364.69|11364.69|11364.7|11364.7|11364.53|11364.53|0
1644583790000|2022-02-11 12:49:50|11364.81|11364.81|11365.62|11365.62|11365.62|11365.62|11364.81|11364.81|0
1644583810000|2022-02-11 12:50:10|11365.38|11365.38|11365.38|11365.38|11365.38|11365.38|11365.38|11365.38|0
1644583850000|2022-02-11 12:50:50|11365.33|11365.33|11365.21|11365.21|11365.33|11365.33|11365.21|11365.21|0
1644583860000|2022-02-11 12:51:00|11365|11365|11365|11365|11365|11365|11365|11365|0
1644583870000|2022-02-11 12:51:10|11365.17|11365.17|11365.37|11365.37|11365.37|11365.37|11365.17|11365.17|0
1644583880000|2022-02-11 12:51:20|11364.39|11364.39|11364.39|11364.39|11364.39|11364.39|11364.39|11364.39|0
1644583990000|2022-02-11 12:53:10|11363.41|11363.41|11363.29|11363.29|11363.41|11363.41|11363.29|11363.29|0
1644584010000|2022-02-11 12:53:30|11362.99|11362.99|11363.97|11363.97|11363.97|11363.97|11362.99|11362.99|0
1644584030000|2022-02-11 12:53:50|11363.8|11363.8|11363.8|11363.8|11363.8|11363.8|11363.8|11363.8|0
1644584040000|2022-02-11 12:54:00|11363.71|11363.71|11363.71|11363.71|11363.71|11363.71|11363.71|11363.71|0
1644584050000|2022-02-11 12:54:10|11363.31|11363.31|11363.31|11363.31|11363.31|11363.31|11363.31|11363.31|0
1644584060000|2022-02-11 12:54:20|11362.91|11362.91|11362.91|11362.91|11362.91|11362.91|11362.91|11362.91|0
1644584070000|2022-02-11 12:54:30|11362.99|11362.99|11362.65|11362.65|11362.99|11362.99|11362.65|11362.65|0
1644584080000|2022-02-11 12:54:40|11362.7|11362.7|11362.7|11362.7|11362.7|11362.7|11362.7|11362.7|0
1644584090000|2022-02-11 12:54:50|11362.68|11362.68|11362.68|11362.68|11362.68|11362.68|11362.68|11362.68|0
1644584130000|2022-02-11 12:55:30|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|11362.57|0
1644584140000|2022-02-11 12:55:40|11363.55|11363.55|11363.55|11363.55|11363.55|11363.55|11363.55|11363.55|0
1644584150000|2022-02-11 12:55:50|11362.36|11362.36|11362.36|11362.36|11362.36|11362.36|11362.36|11362.36|0
1644584190000|2022-02-11 12:56:30|11362.28|11362.28|11362.28|11362.28|11362.28|11362.28|11362.28|11362.28|0
1644584210000|2022-02-11 12:56:50|11361.3|11361.3|11361.3|11361.3|11361.3|11361.3|11361.3|11361.3|0
1644584260000|2022-02-11 12:57:40|11360.12|11360.12|11360.12|11360.12|11360.12|11360.12|11360.12|11360.12|0
1644584270000|2022-02-11 12:57:50|11360.46|11360.46|11360.46|11360.46|11360.46|11360.46|11360.46|11360.46|0
1644584280000|2022-02-11 12:58:00|11360.81|11360.81|11360.81|11360.81|11360.81|11360.81|11360.81|11360.81|0
1644584300000|2022-02-11 12:58:20|11360.4|11360.4|11360.4|11360.4|11360.4|11360.4|11360.4|11360.4|0
1644584330000|2022-02-11 12:58:50|11360.24|11360.24|11360.17|11360.17|11360.24|11360.24|11360.17|11360.17|0
1644584340000|2022-02-11 12:59:00|11360.41|11360.41|11361.39|11361.39|11361.39|11361.39|11360.41|11360.41|0
1644584390000|2022-02-11 12:59:50|11360.99|11360.99|11360.99|11360.99|11360.99|11360.99|11360.99|11360.99|0
1644584400000|2022-02-11 13:00:00|11361.07|11361.07|11360.9|11360.9|11361.07|11361.07|11360.9|11360.9|0
1644584410000|2022-02-11 13:00:10|11360.11|11360.11|11360.45|11360.45|11360.45|11360.45|11360.11|11360.11|0
1644584430000|2022-02-11 13:00:30|11360.6|11360.6|11360.91|11360.91|11360.91|11360.91|11360.6|11360.6|0
1644584450000|2022-02-11 13:00:50|11360.98|11360.98|11360.98|11360.98|11360.98|11360.98|11360.98|11360.98|0
1644584460000|2022-02-11 13:01:00|11360.51|11360.51|11360.73|11360.73|11360.73|11360.73|11360.51|11360.51|0
1644584470000|2022-02-11 13:01:10|11360.88|11360.88|11360.88|11360.88|11360.88|11360.88|11360.88|11360.88|0
1644584510000|2022-02-11 13:01:50|11361.03|11361.03|11361.03|11361.03|11361.03|11361.03|11361.03|11361.03|0
1644584520000|2022-02-11 13:02:00|11360.91|11360.91|11360.74|11360.74|11360.91|11360.91|11360.74|11360.74|0
1644584550000|2022-02-11 13:02:30|11360.86|11360.86|11360.86|11360.86|11360.86|11360.86|11360.86|11360.86|0
1644584560000|2022-02-11 13:02:40|11360.78|11360.78|11360.54|11360.54|11360.78|11360.78|11360.54|11360.54|0
1644584570000|2022-02-11 13:02:50|11360.42|11360.42|11360.42|11360.42|11360.42|11360.42|11360.42|11360.42|0
1644584580000|2022-02-11 13:03:00|11360.02|11360.02|11360.1|11360.1|11360.1|11360.1|11360.02|11360.02|0
1644584590000|2022-02-11 13:03:10|11360.22|11360.22|11360.22|11360.22|11360.22|11360.22|11360.22|11360.22|0
1644584630000|2022-02-11 13:03:50|11359.18|11359.18|11358.28|11358.28|11359.18|11359.18|11358.28|11358.28|0
1644584640000|2022-02-11 13:04:00|11358.13|11358.13|11357.79|11357.79|11358.13|11358.13|11357.79|11357.79|0
1644584660000|2022-02-11 13:04:20|11358.03|11358.03|11357.86|11357.86|11358.03|11358.03|11357.86|11357.86|0
1644584680000|2022-02-11 13:04:40|11356.37|11356.37|11356.77|11356.77|11356.77|11356.77|11356.37|11356.37|0
1644584690000|2022-02-11 13:04:50|11355.97|11355.97|11355.97|11355.97|11355.97|11355.97|11355.97|11355.97|0
1644584700000|2022-02-11 13:05:00|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|0
1644584760000|2022-02-11 13:06:00|11355.79|11355.79|11356.82|11356.82|11357.17|11357.17|11355.79|11355.79|0
1644584770000|2022-02-11 13:06:10|11356.7|11356.7|11356.46|11356.46|11356.7|11356.7|11356.46|11356.46|0
1644584790000|2022-02-11 13:06:30|11357.26|11357.26|11357.26|11357.26|11357.26|11357.26|11357.26|11357.26|0
1644584800000|2022-02-11 13:06:40|11357.46|11357.46|11357.81|11357.81|11357.81|11357.81|11357.46|11357.46|0
1644584810000|2022-02-11 13:06:50|11358.02|11358.02|11357.85|11357.85|11358.02|11358.02|11357.85|11357.85|0
1644584820000|2022-02-11 13:07:00|11358.25|11358.25|11359|11359|11359|11359|11358.25|11358.25|0
1644584830000|2022-02-11 13:07:10|11359.24|11359.24|11359.36|11359.36|11359.36|11359.36|11359.24|11359.24|0
1644584840000|2022-02-11 13:07:20|11359.29|11359.29|11359.51|11359.51|11359.51|11359.51|11359.27|11359.27|0
1644584850000|2022-02-11 13:07:30|11359.55|11359.55|11359.55|11359.55|11359.55|11359.55|11359.55|11359.55|0
1644584860000|2022-02-11 13:07:40|11359.42|11359.42|11359.42|11359.42|11359.42|11359.42|11359.42|11359.42|0
1644584870000|2022-02-11 13:07:50|11359.59|11359.59|11360.11|11360.11|11360.11|11360.11|11359.59|11359.59|0
1644584880000|2022-02-11 13:08:00|11359.71|11359.71|11359.54|11359.54|11359.71|11359.71|11359.54|11359.54|0
1644584900000|2022-02-11 13:08:20|11360.73|11360.73|11361.68|11361.68|11361.92|11361.92|11360.73|11360.73|0
1644584940000|2022-02-11 13:09:00|11361.76|11361.76|11361.76|11361.76|11361.76|11361.76|11361.76|11361.76|0
1644584950000|2022-02-11 13:09:10|11361.45|11361.45|11361.45|11361.45|11361.45|11361.45|11361.45|11361.45|0
1644584960000|2022-02-11 13:09:20|11361.8|11361.8|11361.29|11361.29|11361.8|11361.8|11361.29|11361.29|0
1644585030000|2022-02-11 13:10:30|11362.27|11362.27|11363.22|11363.22|11363.22|11363.22|11362.27|11362.27|0
1644585050000|2022-02-11 13:10:50|11363.38|11363.38|11363.38|11363.38|11363.38|11363.38|11363.38|11363.38|0
1644585060000|2022-02-11 13:11:00|11362.99|11362.99|11362.99|11362.99|11362.99|11362.99|11362.99|11362.99|0
1644585100000|2022-02-11 13:11:40|11363.32|11363.32|11363.32|11363.32|11363.32|11363.32|11363.32|11363.32|0
1644585110000|2022-02-11 13:11:50|11363.55|11363.55|11363.55|11363.55|11363.55|11363.55|11363.55|11363.55|0
1644585120000|2022-02-11 13:12:00|11363.96|11363.96|11363.96|11363.96|11363.96|11363.96|11363.96|11363.96|0
1644585130000|2022-02-11 13:12:10|11365.15|11365.15|11365.56|11365.56|11365.56|11365.56|11365.15|11365.15|0
1644585160000|2022-02-11 13:12:40|11364.37|11364.37|11362.79|11362.79|11364.37|11364.37|11362.79|11362.79|0
1644585170000|2022-02-11 13:12:50|11361.81|11361.81|11362.44|11362.44|11362.79|11362.79|11361.81|11361.81|0
1644585180000|2022-02-11 13:13:00|11360.49|11360.49|11360.49|11360.49|11360.49|11360.49|11360.49|11360.49|0
1644585190000|2022-02-11 13:13:10|11361.67|11361.67|11364.04|11364.04|11364.04|11364.04|11361.67|11361.67|0
1644585210000|2022-02-11 13:13:30|11361.67|11361.67|11361.67|11361.67|11361.67|11361.67|11361.67|11361.67|0
1644585230000|2022-02-11 13:13:50|11362.07|11362.07|11362.07|11362.07|11362.07|11362.07|11362.07|11362.07|0
1644585240000|2022-02-11 13:14:00|11361.67|11361.67|11361.67|11361.67|11361.67|11361.67|11361.67|11361.67|0
1644585260000|2022-02-11 13:14:20|11361.91|11361.91|11365.06|11365.06|11365.06|11365.06|11361.91|11361.91|0
1644585280000|2022-02-11 13:14:40|11366.04|11366.04|11365.06|11365.06|11366.04|11366.04|11365.06|11365.06|0
1644585290000|2022-02-11 13:14:50|11366.24|11366.24|11366.24|11366.24|11366.24|11366.24|11366.24|11366.24|0
1644585310000|2022-02-11 13:15:10|11365.26|11365.26|11364.08|11364.08|11365.26|11365.26|11364.08|11364.08|0
1644585320000|2022-02-11 13:15:20|11363.1|11363.1|11363.1|11363.1|11363.1|11363.1|11363.1|11363.1|0
1644585330000|2022-02-11 13:15:30|11362.93|11362.93|11363.22|11363.22|11363.22|11363.22|11362.93|11362.93|0
1644585340000|2022-02-11 13:15:40|11364.03|11364.03|11364.03|11364.03|11364.03|11364.03|11364.03|11364.03|0
1644585350000|2022-02-11 13:15:50|11363.83|11363.83|11363.57|11363.57|11363.83|11363.83|11363.57|11363.57|0
1644585360000|2022-02-11 13:16:00|11362.59|11362.59|11360.43|11360.43|11362.59|11362.59|11360.43|11360.43|0
1644585370000|2022-02-11 13:16:10|11360.03|11360.03|11360.03|11360.03|11360.03|11360.03|11360.03|11360.03|0
1644585380000|2022-02-11 13:16:20|11359.8|11359.8|11359.8|11359.8|11359.8|11359.8|11359.8|11359.8|0
1644585400000|2022-02-11 13:16:40|11359.68|11359.68|11360.65|11360.65|11360.65|11360.65|11359.68|11359.68|0
1644585420000|2022-02-11 13:17:00|11359.46|11359.46|11358.16|11358.16|11359.46|11359.46|11358.16|11358.16|0
1644585430000|2022-02-11 13:17:10|11357.92|11357.92|11357.92|11357.92|11357.92|11357.92|11357.92|11357.92|0
1644585460000|2022-02-11 13:17:40|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|0
1644585470000|2022-02-11 13:17:50|11358.31|11358.31|11358.31|11358.31|11358.31|11358.31|11358.31|11358.31|0
1644585480000|2022-02-11 13:18:00|11358.23|11358.23|11358.23|11358.23|11358.23|11358.23|11358.23|11358.23|0
1644585500000|2022-02-11 13:18:20|11358.46|11358.46|11358.46|11358.46|11358.46|11358.46|11358.46|11358.46|0
1644585510000|2022-02-11 13:18:30|11358.35|11358.35|11359.33|11359.33|11359.33|11359.33|11358.35|11358.35|0
1644585540000|2022-02-11 13:19:00|11359.68|11359.68|11359.68|11359.68|11359.68|11359.68|11359.68|11359.68|0
1644585570000|2022-02-11 13:19:30|11359.89|11359.89|11360.81|11360.81|11360.81|11360.81|11359.89|11359.89|0
1644585590000|2022-02-11 13:19:50|11360.61|11360.61|11360.84|11360.84|11360.84|11360.84|11360.61|11360.61|0
1644585600000|2022-02-11 13:20:00|11360.44|11360.44|11360.44|11360.44|11360.44|11360.44|11360.44|11360.44|0
1644585610000|2022-02-11 13:20:10|11361.66|11361.66|11362.63|11362.63|11362.63|11362.63|11361.66|11361.66|0
1644585620000|2022-02-11 13:20:20|11363.82|11363.82|11363.82|11363.82|11363.82|11363.82|11363.82|11363.82|0
1644585630000|2022-02-11 13:20:30|11363.99|11363.99|11364.15|11364.15|11364.15|11364.15|11363.99|11363.99|0
1644585650000|2022-02-11 13:20:50|11363.99|11363.99|11363.99|11363.99|11363.99|11363.99|11363.99|11363.99|0
1644585660000|2022-02-11 13:21:00|11364.97|11364.97|11364.97|11364.97|11364.97|11364.97|11364.97|11364.97|0
1644585670000|2022-02-11 13:21:10|11365.38|11365.38|11366.2|11366.2|11366.2|11366.2|11365.38|11365.38|0
1644585680000|2022-02-11 13:21:20|11366.41|11366.41|11366.97|11366.97|11366.97|11366.97|11366.41|11366.41|0
1644585690000|2022-02-11 13:21:30|11366.57|11366.57|11367.24|11367.24|11367.24|11367.24|11366.57|11366.57|0
1644585700000|2022-02-11 13:21:40|11366.84|11366.84|11367.23|11367.23|11367.23|11367.23|11366.04|11366.04|0
1644585710000|2022-02-11 13:21:50|11366.25|11366.25|11366.25|11366.25|11366.25|11366.25|11366.25|11366.25|0
1644585740000|2022-02-11 13:22:20|11367.28|11367.28|11367.28|11367.28|11367.28|11367.28|11367.28|11367.28|0
1644585750000|2022-02-11 13:22:30|11367.63|11367.63|11367.22|11367.22|11367.63|11367.63|11367.22|11367.22|0
1644585760000|2022-02-11 13:22:40|11367.3|11367.3|11367.3|11367.3|11367.3|11367.3|11367.3|11367.3|0
1644585770000|2022-02-11 13:22:50|11367.56|11367.56|11367.56|11367.56|11367.56|11367.56|11367.56|11367.56|0
1644585780000|2022-02-11 13:23:00|11368.54|11368.54|11369.72|11369.72|11369.72|11369.72|11368.54|11368.54|0
1644585800000|2022-02-11 13:23:20|11369.96|11369.96|11369.96|11369.96|11369.96|11369.96|11369.96|11369.96|0
1644585830000|2022-02-11 13:23:50|11370.17|11370.17|11370.17|11370.17|11370.17|11370.17|11370.17|11370.17|0
1644585880000|2022-02-11 13:24:40|11371.35|11371.35|11371.35|11371.35|11371.35|11371.35|11371.35|11371.35|0
1644585890000|2022-02-11 13:24:50|11371.33|11371.33|11371.33|11371.33|11371.33|11371.33|11371.33|11371.33|0
1644585910000|2022-02-11 13:25:10|11370.36|11370.36|11370.62|11370.62|11370.88|11370.88|11370.36|11370.36|0
1644585920000|2022-02-11 13:25:20|11370.74|11370.74|11370.74|11370.74|11370.74|11370.74|11370.74|11370.74|0
1644585930000|2022-02-11 13:25:30|11370.86|11370.86|11371.6|11371.6|11371.6|11371.6|11370.63|11370.63|0
1644585960000|2022-02-11 13:26:00|11371.73|11371.73|11371.73|11371.73|11371.73|11371.73|11371.73|11371.73|0
1644585970000|2022-02-11 13:26:10|11371.8|11371.8|11370.88|11370.88|11371.86|11371.86|11370.88|11370.88|0
1644585990000|2022-02-11 13:26:30|11370.98|11370.98|11371.02|11371.02|11371.02|11371.02|11370.98|11370.98|0
1644586000000|2022-02-11 13:26:40|11370.88|11370.88|11370.88|11370.88|11370.88|11370.88|11370.88|11370.88|0
1644586040000|2022-02-11 13:27:20|11370.64|11370.64|11370.64|11370.64|11370.64|11370.64|11370.64|11370.64|0
1644586060000|2022-02-11 13:27:40|11370.85|11370.85|11370.85|11370.85|11370.85|11370.85|11370.85|11370.85|0
1644586080000|2022-02-11 13:28:00|11369.87|11369.87|11369.46|11369.46|11369.87|11369.87|11369.46|11369.46|0
1644586100000|2022-02-11 13:28:20|11370.65|11370.65|11371.63|11371.63|11371.63|11371.63|11370.65|11370.65|0
1644586110000|2022-02-11 13:28:30|11371.23|11371.23|11370.97|11370.97|11371.23|11371.23|11370.97|11370.97|0
1644586120000|2022-02-11 13:28:40|11370.73|11370.73|11370.73|11370.73|11370.73|11370.73|11370.73|11370.73|0
1644586130000|2022-02-11 13:28:50|11371.71|11371.71|11371.71|11371.71|11371.71|11371.71|11371.71|11371.71|0
1644586170000|2022-02-11 13:29:30|11371.88|11371.88|11368.2|11368.2|11372.11|11372.11|11368.2|11368.2|0
1644586180000|2022-02-11 13:29:40|11368.12|11368.12|11368.24|11368.24|11368.24|11368.24|11368.12|11368.12|0
1644586190000|2022-02-11 13:29:50|11367.26|11367.26|11367.26|11367.26|11367.26|11367.26|11367.26|11367.26|0
1644586200000|2022-02-11 13:30:00|11367.14|11367.14|11368.12|11368.12|11368.12|11368.12|11367.14|11367.14|0
1644586220000|2022-02-11 13:30:20|11367.77|11367.77|11367.43|11367.43|11367.77|11367.77|11367.43|11367.43|0
1644586240000|2022-02-11 13:30:40|11366.45|11366.45|11366.19|11366.19|11366.45|11366.45|11366.19|11366.19|0
1644586250000|2022-02-11 13:30:50|11365.79|11365.79|11365.79|11365.79|11365.79|11365.79|11365.79|11365.79|0
1644586260000|2022-02-11 13:31:00|11365.7|11365.7|11365.7|11365.7|11365.7|11365.7|11365.7|11365.7|0
1644586280000|2022-02-11 13:31:20|11365.35|11365.35|11365.2|11365.2|11365.35|11365.35|11365.2|11365.2|0
1644586300000|2022-02-11 13:31:40|11365.65|11365.65|11365.65|11365.65|11365.65|11365.65|11365.65|11365.65|0
1644586310000|2022-02-11 13:31:50|11365.25|11365.25|11365.25|11365.25|11365.25|11365.25|11365.25|11365.25|0
1644586320000|2022-02-11 13:32:00|11365.34|11365.34|11365.34|11365.34|11365.34|11365.34|11365.34|11365.34|0
1644586330000|2022-02-11 13:32:10|11364.95|11364.95|11364.43|11364.43|11364.95|11364.95|11364.43|11364.43|0
1644586340000|2022-02-11 13:32:20|11364.82|11364.82|11364.82|11364.82|11364.82|11364.82|11364.82|11364.82|0
1644586350000|2022-02-11 13:32:30|11365.22|11365.22|11365.22|11365.22|11365.22|11365.22|11365.22|11365.22|0
1644586360000|2022-02-11 13:32:40|11364.04|11364.04|11364.04|11364.04|11364.04|11364.04|11364.04|11364.04|0
1644586370000|2022-02-11 13:32:50|11365.02|11365.02|11365.09|11365.09|11365.09|11365.09|11365.02|11365.02|0
1644586380000|2022-02-11 13:33:00|11364.11|11364.11|11364.11|11364.11|11365.09|11365.09|11364.11|11364.11|0
1644586390000|2022-02-11 13:33:10|11363.77|11363.77|11363.69|11363.69|11363.77|11363.77|11363.69|11363.69|0
1644586400000|2022-02-11 13:33:20|11362.71|11362.71|11362.71|11362.71|11362.71|11362.71|11361.73|11361.73|0
1644586410000|2022-02-11 13:33:30|11363.69|11363.69|11363.69|11363.69|11363.69|11363.69|11363.69|11363.69|0
1644586420000|2022-02-11 13:33:40|11361.73|11361.73|11361.73|11361.73|11361.73|11361.73|11361.73|11361.73|0
1644586430000|2022-02-11 13:33:50|11363.69|11363.69|11364.67|11364.67|11364.67|11364.67|11363.69|11363.69|0
1644586440000|2022-02-11 13:34:00|11363.69|11363.69|11363.35|11363.35|11363.69|11363.69|11363.35|11363.35|0
1644586480000|2022-02-11 13:34:40|11363.69|11363.69|11363.06|11363.06|11363.69|11363.69|11363.06|11363.06|0
1644586500000|2022-02-11 13:35:00|11362.99|11362.99|11363.33|11363.33|11363.33|11363.33|11362.99|11362.99|0
1644586520000|2022-02-11 13:35:20|11363.49|11363.49|11364.47|11364.47|11364.47|11364.47|11363.49|11363.49|0
1644586530000|2022-02-11 13:35:30|11364.97|11364.97|11364.97|11364.97|11364.97|11364.97|11364.97|11364.97|0
1644586540000|2022-02-11 13:35:40|11365.23|11365.23|11365.23|11365.23|11365.23|11365.23|11365.23|11365.23|0
1644586560000|2022-02-11 13:36:00|11366.21|11366.21|11366.21|11366.21|11366.21|11366.21|11366.21|11366.21|0
1644586570000|2022-02-11 13:36:10|11367.19|11367.19|11367.19|11367.19|11367.19|11367.19|11367.19|11367.19|0
1644586620000|2022-02-11 13:37:00|11366.79|11366.79|11366.79|11366.79|11366.79|11366.79|11366.79|11366.79|0
1644586640000|2022-02-11 13:37:20|11367.21|11367.21|11369.8|11369.8|11369.8|11369.8|11367.21|11367.21|0
1644586650000|2022-02-11 13:37:30|11370.3|11370.3|11370.3|11370.3|11370.3|11370.3|11370.3|11370.3|0
1644586660000|2022-02-11 13:37:40|11371.49|11371.49|11372.51|11372.51|11372.51|11372.51|11371.32|11371.32|0
1644586680000|2022-02-11 13:38:00|11371.53|11371.53|11371.53|11371.53|11371.53|11371.53|11371.53|11371.53|0
1644586700000|2022-02-11 13:38:20|11372.05|11372.05|11372.05|11372.05|11372.05|11372.05|11372.05|11372.05|0
1644586710000|2022-02-11 13:38:30|11372.25|11372.25|11372.46|11372.46|11372.46|11372.46|11372.25|11372.25|0
1644586720000|2022-02-11 13:38:40|11372.61|11372.61|11372.61|11372.61|11372.61|11372.61|11372.61|11372.61|0
1644586730000|2022-02-11 13:38:50|11372.73|11372.73|11372.73|11372.73|11372.73|11372.73|11372.73|11372.73|0
1644586740000|2022-02-11 13:39:00|11372.97|11372.97|11373.66|11373.66|11373.66|11373.66|11372.73|11372.73|0
1644586760000|2022-02-11 13:39:20|11374.07|11374.07|11374.07|11374.07|11374.07|11374.07|11374.07|11374.07|0
1644586770000|2022-02-11 13:39:30|11373.87|11373.87|11373.63|11373.63|11373.87|11373.87|11373.63|11373.63|0
1644586790000|2022-02-11 13:39:50|11374.61|11374.61|11374.72|11374.72|11374.72|11374.72|11374.61|11374.61|0
1644586800000|2022-02-11 13:40:00|11374.96|11374.96|11375.04|11375.04|11375.04|11375.04|11374.96|11374.96|0
1644586820000|2022-02-11 13:40:20|11374.87|11374.87|11374.87|11374.87|11374.87|11374.87|11374.87|11374.87|0
1644586870000|2022-02-11 13:41:10|11375.29|11375.29|11374.31|11374.31|11375.29|11375.29|11374.31|11374.31|0
1644586880000|2022-02-11 13:41:20|11374.48|11374.48|11374.48|11374.48|11374.48|11374.48|11374.48|11374.48|0
1644586890000|2022-02-11 13:41:30|11375.46|11375.46|11375.46|11375.46|11375.46|11375.46|11375.46|11375.46|0
1644586900000|2022-02-11 13:41:40|11376.64|11376.64|11376.88|11376.88|11376.88|11376.88|11376.48|11376.48|0
1644586910000|2022-02-11 13:41:50|11377.27|11377.27|11377.97|11377.97|11377.97|11377.97|11377.27|11377.27|0
1644586930000|2022-02-11 13:42:10|11379.93|11379.93|11380.62|11380.62|11380.62|11380.62|11379.93|11379.93|0
1644586940000|2022-02-11 13:42:20|11380.82|11380.82|11381.22|11381.22|11381.22|11381.22|11380.82|11380.82|0
1644586950000|2022-02-11 13:42:30|11381.3|11381.3|11381.45|11381.45|11381.45|11381.45|11381.3|11381.3|0
1644586970000|2022-02-11 13:42:50|11381.12|11381.12|11381.12|11381.12|11381.12|11381.12|11381.12|11381.12|0
1644586990000|2022-02-11 13:43:10|11380.14|11380.14|11381.12|11381.12|11381.12|11381.12|11380.14|11380.14|0
1644587020000|2022-02-11 13:43:40|11379.93|11379.93|11380.06|11380.06|11380.06|11380.06|11379.93|11379.93|0
1644587030000|2022-02-11 13:43:50|11379.5|11379.5|11379.34|11379.34|11379.5|11379.5|11379.27|11379.27|0
1644587040000|2022-02-11 13:44:00|11377.76|11377.76|11377.76|11377.76|11377.76|11377.76|11377.76|11377.76|0
1644587050000|2022-02-11 13:44:10|11375.8|11375.8|11375.68|11375.68|11375.8|11375.8|11375.68|11375.68|0
1644587060000|2022-02-11 13:44:20|11375.6|11375.6|11374.49|11374.49|11375.68|11375.68|11373.52|11373.52|0
1644587070000|2022-02-11 13:44:30|11375.68|11375.68|11375.68|11375.68|11375.68|11375.68|11375.68|11375.68|0
1644587080000|2022-02-11 13:44:40|11374.7|11374.7|11374.7|11374.7|11374.7|11374.7|11374.7|11374.7|0
1644587100000|2022-02-11 13:45:00|11374.54|11374.54|11374.08|11374.08|11374.54|11374.54|11373.72|11373.72|0
1644587120000|2022-02-11 13:45:20|11374.28|11374.28|11373.58|11373.58|11374.28|11374.28|11373.58|11373.58|0
1644587130000|2022-02-11 13:45:30|11373.46|11373.46|11373.58|11373.58|11373.58|11373.58|11373.46|11373.46|0
1644587140000|2022-02-11 13:45:40|11373.73|11373.73|11373.73|11373.73|11373.73|11373.73|11373.73|11373.73|0
1644587150000|2022-02-11 13:45:50|11373.52|11373.52|11373.24|11373.24|11373.52|11373.52|11372.54|11372.54|0
1644587170000|2022-02-11 13:46:10|11373.03|11373.03|11374.99|11374.99|11374.99|11374.99|11373.03|11373.03|0
1644587180000|2022-02-11 13:46:20|11375.07|11375.07|11376.68|11376.68|11376.68|11376.68|11375.07|11375.07|0
1644587190000|2022-02-11 13:46:30|11376.92|11376.92|11378.2|11378.2|11378.2|11378.2|11376.92|11376.92|0
1644587210000|2022-02-11 13:46:50|11377.97|11377.97|11377.97|11377.97|11377.97|11377.97|11377.97|11377.97|0
1644587220000|2022-02-11 13:47:00|11377.73|11377.73|11376.28|11376.28|11377.73|11377.73|11376.28|11376.28|0
1644587250000|2022-02-11 13:47:30|11376.16|11376.16|11376.16|11376.16|11376.16|11376.16|11376.16|11376.16|0
1644587280000|2022-02-11 13:48:00|11376.09|11376.09|11375.97|11375.97|11376.09|11376.09|11375.97|11375.97|0
1644587300000|2022-02-11 13:48:20|11376.95|11376.95|11376.95|11376.95|11376.95|11376.95|11376.95|11376.95|0
1644587330000|2022-02-11 13:48:50|11378.14|11378.14|11378.14|11378.14|11378.14|11378.14|11378.14|11378.14|0
1644587340000|2022-02-11 13:49:00|11379.12|11379.12|11379.17|11379.17|11379.17|11379.17|11379.12|11379.12|0
1644587360000|2022-02-11 13:49:20|11379.25|11379.25|11379.25|11379.25|11379.25|11379.25|11379.25|11379.25|0
1644587380000|2022-02-11 13:49:40|11379.45|11379.45|11379.25|11379.25|11379.45|11379.45|11379.25|11379.25|0
1644587390000|2022-02-11 13:49:50|11378.27|11378.27|11378.27|11378.27|11378.27|11378.27|11378.27|11378.27|0
1644587480000|2022-02-11 13:51:20|11379.25|11379.25|11379.25|11379.25|11379.25|11379.25|11379.25|11379.25|0
1644587500000|2022-02-11 13:51:40|11378.27|11378.27|11378.47|11378.47|11378.47|11378.47|11378.27|11378.27|0
1644587510000|2022-02-11 13:51:50|11378.71|11378.71|11378.71|11378.71|11378.71|11378.71|11378.71|11378.71|0
1644587520000|2022-02-11 13:52:00|11378.82|11378.82|11377.84|11377.84|11378.82|11378.82|11377.84|11377.84|0
1644587560000|2022-02-11 13:52:40|11378.1|11378.1|11378.17|11378.17|11378.17|11378.17|11378.05|11378.05|0
1644587570000|2022-02-11 13:52:50|11378.05|11378.05|11378.05|11378.05|11378.05|11378.05|11378.05|11378.05|0
1644587590000|2022-02-11 13:53:10|11378.15|11378.15|11378.15|11378.15|11378.15|11378.15|11378.15|11378.15|0
1644587610000|2022-02-11 13:53:30|11378.21|11378.21|11378.44|11378.44|11378.44|11378.44|11378.21|11378.21|0
1644587620000|2022-02-11 13:53:40|11379.42|11379.42|11379.42|11379.42|11379.42|11379.42|11379.42|11379.42|0
1644587630000|2022-02-11 13:53:50|11380.4|11380.4|11380.4|11380.4|11380.4|11380.4|11380.4|11380.4|0
1644587650000|2022-02-11 13:54:10|11380.55|11380.55|11380.55|11380.55|11380.55|11380.55|11380.55|11380.55|0
1644587680000|2022-02-11 13:54:40|11380.7|11380.7|11380.6|11380.6|11380.7|11380.7|11380.6|11380.6|0
1644587700000|2022-02-11 13:55:00|11380.53|11380.53|11380.68|11380.68|11380.68|11380.68|11380.53|11380.53|0
1644587720000|2022-02-11 13:55:20|11380.33|11380.33|11380.57|11380.57|11380.57|11380.57|11380.33|11380.33|0
1644587740000|2022-02-11 13:55:40|11378.06|11378.06|11375.89|11375.89|11378.06|11378.06|11375.89|11375.89|0
1644587750000|2022-02-11 13:55:50|11374.91|11374.91|11374.91|11374.91|11374.91|11374.91|11374.91|11374.91|0
1644587760000|2022-02-11 13:56:00|11374.57|11374.57|11375.21|11375.21|11375.55|11375.55|11374.57|11374.57|0
1644587780000|2022-02-11 13:56:20|11375.37|11375.37|11375.37|11375.37|11375.37|11375.37|11375.37|11375.37|0
1644587810000|2022-02-11 13:56:50|11374.39|11374.39|11374.39|11374.39|11374.39|11374.39|11374.39|11374.39|0
1644587820000|2022-02-11 13:57:00|11374.51|11374.51|11374.51|11374.51|11374.51|11374.51|11374.51|11374.51|0
1644587840000|2022-02-11 13:57:20|11375.49|11375.49|11375.49|11375.49|11375.49|11375.49|11375.49|11375.49|0
1644587870000|2022-02-11 13:57:50|11375.09|11375.09|11375.09|11375.09|11375.09|11375.09|11375.09|11375.09|0
1644587880000|2022-02-11 13:58:00|11374.69|11374.69|11374.69|11374.69|11374.69|11374.69|11374.69|11374.69|0
1644587890000|2022-02-11 13:58:10|11374.46|11374.46|11374.46|11374.46|11374.46|11374.46|11374.46|11374.46|0
1644587910000|2022-02-11 13:58:30|11375.64|11375.64|11375.72|11375.72|11375.72|11375.72|11375.64|11375.64|0
1644587940000|2022-02-11 13:59:00|11375.98|11375.98|11376.19|11376.19|11376.96|11376.96|11375.98|11375.98|0
1644587950000|2022-02-11 13:59:10|11376.89|11376.89|11376.89|11376.89|11376.89|11376.89|11376.89|11376.89|0
1644587960000|2022-02-11 13:59:20|11377.41|11377.41|11378.24|11378.24|11378.24|11378.24|11377.24|11377.24|0
1644587980000|2022-02-11 13:59:40|11378.36|11378.36|11376.07|11376.07|11378.36|11378.36|11376.07|11376.07|0
1644587990000|2022-02-11 13:59:50|11374.89|11374.89|11374.49|11374.49|11374.89|11374.89|11374.49|11374.49|0
1644588000000|2022-02-11 14:00:00|11374.58|11374.58|11375|11375|11375|11375|11374.37|11374.37|0
1644588010000|2022-02-11 14:00:10|11373.81|11373.81|11373.81|11373.81|11373.81|11373.81|11373.81|11373.81|0
1644588020000|2022-02-11 14:00:20|11374.79|11374.79|11374.79|11374.79|11374.79|11374.79|11374.79|11374.79|0
1644588030000|2022-02-11 14:00:30|11375.14|11375.14|11374.69|11374.69|11375.77|11375.77|11374.69|11374.69|0
1644588040000|2022-02-11 14:00:40|11374.6|11374.6|11374.27|11374.27|11374.6|11374.6|11374.27|11374.27|0
1644588050000|2022-02-11 14:00:50|11374.06|11374.06|11373.86|11373.86|11374.27|11374.27|11373.86|11373.86|0
1644588070000|2022-02-11 14:01:10|11374.02|11374.02|11374.02|11374.02|11374.02|11374.02|11373.95|11373.95|0
1644588080000|2022-02-11 14:01:20|11373.87|11373.87|11374.33|11374.33|11374.33|11374.33|11373.53|11373.53|0
1644588090000|2022-02-11 14:01:30|11375.31|11375.31|11375.3|11375.3|11375.71|11375.71|11375.3|11375.3|0
1644588100000|2022-02-11 14:01:40|11375.45|11375.45|11375.45|11375.45|11375.45|11375.45|11375.45|11375.45|0
1644588110000|2022-02-11 14:01:50|11376.14|11376.14|11376.14|11376.14|11376.14|11376.14|11376.14|11376.14|0
1644588120000|2022-02-11 14:02:00|11375.94|11375.94|11375.94|11375.94|11375.94|11375.94|11375.94|11375.94|0
1644588130000|2022-02-11 14:02:10|11375.73|11375.73|11378.01|11378.01|11378.36|11378.36|11375.73|11375.73|0
1644588140000|2022-02-11 14:02:20|11378.27|11378.27|11378.27|11378.27|11378.27|11378.27|11378.27|11378.27|0
1644588160000|2022-02-11 14:02:40|11376.89|11376.89|11376.68|11376.68|11376.89|11376.89|11376.68|11376.68|0
1644588170000|2022-02-11 14:02:50|11376.28|11376.28|11376.28|11376.28|11376.28|11376.28|11376.28|11376.28|0
1644588180000|2022-02-11 14:03:00|11376.04|11376.04|11375.7|11375.7|11376.19|11376.19|11375.7|11375.7|0
1644588190000|2022-02-11 14:03:10|11375.82|11375.82|11375.7|11375.7|11375.82|11375.82|11375.7|11375.7|0
1644588200000|2022-02-11 14:03:20|11375.58|11375.58|11375.33|11375.33|11375.58|11375.58|11375.33|11375.33|0
1644588210000|2022-02-11 14:03:30|11375.16|11375.16|11375|11375|11375.16|11375.16|11375|11375|0
1644588220000|2022-02-11 14:03:40|11374.83|11374.83|11374.83|11374.83|11374.83|11374.83|11374.83|11374.83|0
1644588230000|2022-02-11 14:03:50|11374.95|11374.95|11374.95|11374.95|11374.95|11374.95|11374.95|11374.95|0
1644588240000|2022-02-11 14:04:00|11374.72|11374.72|11374.57|11374.57|11374.72|11374.72|11374.57|11374.57|0
1644588250000|2022-02-11 14:04:10|11373.74|11373.74|11373.95|11373.95|11373.95|11373.95|11373.74|11373.74|0
1644588260000|2022-02-11 14:04:20|11373.48|11373.48|11373.48|11373.48|11373.48|11373.48|11373.48|11373.48|0
1644588270000|2022-02-11 14:04:30|11373.17|11373.17|11372.33|11372.33|11373.25|11373.25|11372.25|11372.25|0
1644588280000|2022-02-11 14:04:40|11372.54|11372.54|11372.54|11372.54|11372.54|11372.54|11372.54|11372.54|0
1644588290000|2022-02-11 14:04:50|11373.34|11373.34|11375.74|11375.74|11375.74|11375.74|11372.94|11372.94|0
1644588300000|2022-02-11 14:05:00|11376|11376|11375.88|11375.88|11376|11376|11375.88|11375.88|0
1644588320000|2022-02-11 14:05:20|11376.08|11376.08|11376.08|11376.08|11376.08|11376.08|11376.08|11376.08|0
1644588330000|2022-02-11 14:05:30|11375.1|11375.1|11375.1|11375.1|11375.1|11375.1|11375.1|11375.1|0
1644588350000|2022-02-11 14:05:50|11374.94|11374.94|11374.94|11374.94|11374.94|11374.94|11374.94|11374.94|0
1644588410000|2022-02-11 14:06:50|11375.18|11375.18|11375.18|11375.18|11375.18|11375.18|11375.18|11375.18|0
1644588420000|2022-02-11 14:07:00|11375|11375|11375|11375|11375|11375|11375|11375|0
1644588450000|2022-02-11 14:07:30|11375.4|11375.4|11375.4|11375.4|11375.4|11375.4|11375.4|11375.4|0
1644588470000|2022-02-11 14:07:50|11375.33|11375.33|11375.54|11375.54|11375.56|11375.56|11375.33|11375.33|0
1644588490000|2022-02-11 14:08:10|11375.56|11375.56|11375.56|11375.56|11375.56|11375.56|11375.56|11375.56|0
1644588500000|2022-02-11 14:08:20|11376.54|11376.54|11376.54|11376.54|11376.54|11376.54|11376.54|11376.54|0
1644588510000|2022-02-11 14:08:30|11375.56|11375.56|11375.8|11375.8|11375.8|11375.8|11375.56|11375.56|0
1644588520000|2022-02-11 14:08:40|11375.89|11375.89|11375.98|11375.98|11375.98|11375.98|11375.89|11375.89|0
1644588540000|2022-02-11 14:09:00|11376.49|11376.49|11376.99|11376.99|11376.99|11376.99|11376.49|11376.49|0
1644588550000|2022-02-11 14:09:10|11378.71|11378.71|11379.08|11379.08|11379.08|11379.08|11378.71|11378.71|0
1644588560000|2022-02-11 14:09:20|11379.18|11379.18|11380.48|11380.48|11380.48|11380.48|11379.18|11379.18|0
1644588570000|2022-02-11 14:09:30|11380.82|11380.82|11380.82|11380.82|11380.82|11380.82|11380.82|11380.82|0
1644588590000|2022-02-11 14:09:50|11380.61|11380.61|11380.61|11380.61|11380.61|11380.61|11380.61|11380.61|0
1644588620000|2022-02-11 14:10:20|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|0
1644588640000|2022-02-11 14:10:40|11379.46|11379.46|11379.46|11379.46|11379.46|11379.46|11379.46|11379.46|0
1644588650000|2022-02-11 14:10:50|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|0
1644588670000|2022-02-11 14:11:10|11380.61|11380.61|11380.96|11380.96|11380.96|11380.96|11380.61|11380.61|0
1644588680000|2022-02-11 14:11:20|11381.75|11381.75|11381.75|11381.75|11381.75|11381.75|11381.75|11381.75|0
1644588700000|2022-02-11 14:11:40|11381.52|11381.52|11382.42|11382.42|11382.42|11382.42|11381.44|11381.44|0
1644588710000|2022-02-11 14:11:50|11382.37|11382.37|11382.37|11382.37|11382.37|11382.37|11382.37|11382.37|0
1644588720000|2022-02-11 14:12:00|11381.63|11381.63|11382.65|11382.65|11382.65|11382.65|11381.63|11381.63|0
1644588730000|2022-02-11 14:12:10|11382.77|11382.77|11382.4|11382.4|11382.89|11382.89|11382.4|11382.4|0
1644588740000|2022-02-11 14:12:20|11381.42|11381.42|11380.31|11380.31|11381.5|11381.5|11380.31|11380.31|0
1644588770000|2022-02-11 14:12:50|11379.92|11379.92|11379.52|11379.52|11379.92|11379.92|11379.52|11379.52|0
1644588800000|2022-02-11 14:13:20|11379.67|11379.67|11379.55|11379.55|11379.67|11379.67|11379.55|11379.55|0
1644588840000|2022-02-11 14:14:00|11379.13|11379.13|11383.04|11383.04|11383.04|11383.04|11379.13|11379.13|0
1644588860000|2022-02-11 14:14:20|11383.3|11383.3|11383.3|11383.3|11383.3|11383.3|11383.3|11383.3|0
1644588880000|2022-02-11 14:14:40|11383.56|11383.56|11383.56|11383.56|11383.56|11383.56|11383.56|11383.56|0
1644588890000|2022-02-11 14:14:50|11383.44|11383.44|11384.21|11384.21|11384.42|11384.42|11383.44|11383.44|0
1644588920000|2022-02-11 14:15:20|11384.71|11384.71|11384.71|11384.71|11384.71|11384.71|11384.71|11384.71|0
1644588950000|2022-02-11 14:15:50|11386.67|11386.67|11386.67|11386.67|11386.67|11386.67|11386.67|11386.67|0
1644588960000|2022-02-11 14:16:00|11386.91|11386.91|11387.13|11387.13|11387.13|11387.13|11386.91|11386.91|0
1644588980000|2022-02-11 14:16:20|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|0
1644589000000|2022-02-11 14:16:40|11389.9|11389.9|11389.9|11389.9|11389.9|11389.9|11389.9|11389.9|0
1644589020000|2022-02-11 14:17:00|11392.26|11392.26|11392.65|11392.65|11392.65|11392.65|11392.26|11392.26|0
1644589040000|2022-02-11 14:17:20|11391.47|11391.47|11391.47|11391.47|11391.47|11391.47|11391.47|11391.47|0
1644589050000|2022-02-11 14:17:30|11390.85|11390.85|11390.85|11390.85|11390.85|11390.85|11390.85|11390.85|0
1644589080000|2022-02-11 14:18:00|11390.68|11390.68|11390.68|11390.68|11390.68|11390.68|11390.68|11390.68|0
1644589090000|2022-02-11 14:18:10|11390.7|11390.7|11388.78|11388.78|11390.7|11390.7|11388.74|11388.74|0
1644589110000|2022-02-11 14:18:30|11388.86|11388.86|11387.65|11387.65|11388.86|11388.86|11387.65|11387.65|0
1644589120000|2022-02-11 14:18:40|11387.42|11387.42|11387.19|11387.19|11387.42|11387.42|11387.05|11387.05|0
1644589130000|2022-02-11 14:18:50|11387.08|11387.08|11387.08|11387.08|11387.08|11387.08|11387.08|11387.08|0
1644589140000|2022-02-11 14:19:00|11386.96|11386.96|11386.96|11386.96|11386.96|11386.96|11386.96|11386.96|0
1644589150000|2022-02-11 14:19:10|11386.73|11386.73|11386.73|11386.73|11386.73|11386.73|11386.73|11386.73|0
1644589160000|2022-02-11 14:19:20|11386.85|11386.85|11386.64|11386.64|11386.85|11386.85|11386.64|11386.64|0
1644589170000|2022-02-11 14:19:30|11387|11387|11387|11387|11387|11387|11387|11387|0
1644589180000|2022-02-11 14:19:40|11387.09|11387.09|11387.09|11387.09|11387.09|11387.09|11387.09|11387.09|0
1644589190000|2022-02-11 14:19:50|11386.11|11386.11|11384.16|11384.16|11386.11|11386.11|11384.16|11384.16|0
1644589220000|2022-02-11 14:20:20|11384.17|11384.17|11384.17|11384.17|11384.17|11384.17|11384.17|11384.17|0
1644589240000|2022-02-11 14:20:40|11384.6|11384.6|11384.38|11384.38|11384.6|11384.6|11384.38|11384.38|0
1644589250000|2022-02-11 14:20:50|11384.44|11384.44|11384.53|11384.53|11384.53|11384.53|11384.13|11384.13|0
1644589260000|2022-02-11 14:21:00|11384.45|11384.45|11384.58|11384.58|11384.58|11384.58|11384.45|11384.45|0
1644589270000|2022-02-11 14:21:10|11384.63|11384.63|11384.63|11384.63|11384.63|11384.63|11384.63|11384.63|0
1644589290000|2022-02-11 14:21:30|11383.65|11383.65|11383.65|11383.65|11383.65|11383.65|11383.65|11383.65|0
1644589300000|2022-02-11 14:21:40|11384.98|11384.98|11384.98|11384.98|11384.98|11384.98|11384.98|11384.98|0
1644589320000|2022-02-11 14:22:00|11385.13|11385.13|11385.13|11385.13|11385.13|11385.13|11385.13|11385.13|0
1644589340000|2022-02-11 14:22:20|11385.03|11385.03|11384.98|11384.98|11385.03|11385.03|11384.98|11384.98|0
1644589360000|2022-02-11 14:22:40|11385|11385|11385.01|11385.01|11385.01|11385.01|11385|11385|0
1644589370000|2022-02-11 14:22:50|11385.17|11385.17|11385.17|11385.17|11385.17|11385.17|11385.17|11385.17|0
1644589380000|2022-02-11 14:23:00|11385.29|11385.29|11385.29|11385.29|11385.29|11385.29|11385.29|11385.29|0
1644589390000|2022-02-11 14:23:10|11385.12|11385.12|11385.12|11385.12|11385.12|11385.12|11385.12|11385.12|0
1644589410000|2022-02-11 14:23:30|11385.27|11385.27|11385.15|11385.15|11385.27|11385.27|11385.15|11385.15|0
1644589440000|2022-02-11 14:24:00|11384.17|11384.17|11384.68|11384.68|11384.68|11384.68|11384.17|11384.17|0
1644589460000|2022-02-11 14:24:20|11383.7|11383.7|11383.3|11383.3|11383.7|11383.7|11383.3|11383.3|0
1644589470000|2022-02-11 14:24:30|11383.64|11383.64|11383.64|11383.64|11383.64|11383.64|11383.64|11383.64|0
1644589480000|2022-02-11 14:24:40|11383.59|11383.59|11383.95|11383.95|11383.95|11383.95|11383.59|11383.59|0
1644589500000|2022-02-11 14:25:00|11383.87|11383.87|11383.87|11383.87|11383.87|11383.87|11383.87|11383.87|0
1644589530000|2022-02-11 14:25:30|11383.45|11383.45|11382.76|11382.76|11383.45|11383.45|11382.76|11382.76|0
1644589560000|2022-02-11 14:26:00|11383|11383|11383|11383|11383|11383|11383|11383|0
1644589580000|2022-02-11 14:26:20|11382.88|11382.88|11383|11383|11383|11383|11382.88|11382.88|0
1644589600000|2022-02-11 14:26:40|11381.62|11381.62|11381.62|11381.62|11381.62|11381.62|11380.64|11380.64|0
1644589640000|2022-02-11 14:27:20|11381.54|11381.54|11381.39|11381.39|11381.63|11381.63|11381.39|11381.39|0
1644589680000|2022-02-11 14:28:00|11380.76|11380.76|11380.76|11380.76|11380.76|11380.76|11380.76|11380.76|0
1644589690000|2022-02-11 14:28:10|11380.97|11380.97|11379.49|11379.49|11380.97|11380.97|11379.49|11379.49|0
1644589700000|2022-02-11 14:28:20|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|0
1644589710000|2022-02-11 14:28:30|11379.63|11379.63|11379.63|11379.63|11379.63|11379.63|11379.63|11379.63|0
1644589740000|2022-02-11 14:29:00|11379.84|11379.84|11379.79|11379.79|11379.84|11379.84|11379.58|11379.58|0
1644589780000|2022-02-11 14:29:40|11379.29|11379.29|11379.29|11379.29|11379.29|11379.29|11379.29|11379.29|0
1644589800000|2022-02-11 14:30:00|11379.21|11379.21|11382.56|11382.56|11382.56|11382.56|11379.09|11379.09|0
1644589810000|2022-02-11 14:30:10|11383.54|11383.54|11385.57|11385.57|11385.57|11385.57|11383.54|11383.54|0
1644589820000|2022-02-11 14:30:20|11386.04|11386.04|11386.79|11386.79|11386.79|11386.79|11386.04|11386.04|0
1644589830000|2022-02-11 14:30:30|11387.77|11387.77|11386.81|11386.81|11387.79|11387.79|11386.81|11386.81|0
1644589850000|2022-02-11 14:30:50|11385.63|11385.63|11386.63|11386.63|11386.63|11386.63|11385.41|11385.41|0
1644589860000|2022-02-11 14:31:00|11386.37|11386.37|11387.1|11387.1|11387.1|11387.1|11385.91|11385.91|0
1644589870000|2022-02-11 14:31:10|11387.5|11387.5|11391.95|11391.95|11391.95|11391.95|11387.5|11387.5|0
1644589880000|2022-02-11 14:31:20|11392.18|11392.18|11393.24|11393.24|11393.24|11393.24|11392.18|11392.18|0
1644589890000|2022-02-11 14:31:30|11393.3|11393.3|11393.14|11393.14|11393.3|11393.3|11393.14|11393.14|0
1644589920000|2022-02-11 14:32:00|11393.3|11393.3|11392.32|11392.32|11393.3|11393.3|11392.32|11392.32|0
1644589930000|2022-02-11 14:32:10|11392.66|11392.66|11392.66|11392.66|11392.66|11392.66|11392.66|11392.66|0
1644589940000|2022-02-11 14:32:20|11392.83|11392.83|11392.83|11392.83|11392.83|11392.83|11392.83|11392.83|0
1644589970000|2022-02-11 14:32:50|11392.43|11392.43|11392.43|11392.43|11392.43|11392.43|11392.43|11392.43|0
1644589980000|2022-02-11 14:33:00|11392.27|11392.27|11392.5|11392.5|11392.5|11392.5|11392.27|11392.27|0
1644589990000|2022-02-11 14:33:10|11393.48|11393.48|11393.48|11393.48|11393.48|11393.48|11393.48|11393.48|0
1644590010000|2022-02-11 14:33:30|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|0
1644590030000|2022-02-11 14:33:50|11394.03|11394.03|11394.03|11394.03|11394.03|11394.03|11394.03|11394.03|0
1644590050000|2022-02-11 14:34:10|11393.05|11393.05|11393.05|11393.05|11393.05|11393.05|11393.05|11393.05|0
1644590060000|2022-02-11 14:34:20|11391.87|11391.87|11391.71|11391.71|11392.21|11392.21|11391.71|11391.71|0
1644590070000|2022-02-11 14:34:30|11391.59|11391.59|11391.59|11391.59|11391.59|11391.59|11391.59|11391.59|0
1644590080000|2022-02-11 14:34:40|11391.67|11391.67|11389.07|11389.07|11391.67|11391.67|11389.07|11389.07|0
1644590090000|2022-02-11 14:34:50|11389|11389|11388.48|11388.48|11389|11389|11388.48|11388.48|0
1644590100000|2022-02-11 14:35:00|11387.79|11387.79|11380.46|11380.46|11387.79|11387.79|11380.46|11380.46|0
1644590110000|2022-02-11 14:35:10|11380.38|11380.38|11375.36|11375.36|11380.38|11380.38|11375.36|11375.36|0
1644590130000|2022-02-11 14:35:30|11374.38|11374.38|11374.24|11374.24|11374.4|11374.4|11374.05|11374.05|0
1644590140000|2022-02-11 14:35:40|11373.88|11373.88|11372.7|11372.7|11374.12|11374.12|11372.7|11372.7|0
1644590160000|2022-02-11 14:36:00|11372.46|11372.46|11372.5|11372.5|11373.13|11373.13|11371.81|11371.81|0
1644590170000|2022-02-11 14:36:10|11372.62|11372.62|11373.02|11373.02|11373.02|11373.02|11372.62|11372.62|0
1644590180000|2022-02-11 14:36:20|11374.2|11374.2|11375.25|11375.25|11375.39|11375.39|11374.2|11374.2|0
1644590200000|2022-02-11 14:36:40|11374.06|11374.06|11374.06|11374.06|11374.06|11374.06|11374.06|11374.06|0
1644590210000|2022-02-11 14:36:50|11375.25|11375.25|11375.25|11375.25|11375.25|11375.25|11375.25|11375.25|0
1644590220000|2022-02-11 14:37:00|11376.44|11376.44|11376.86|11376.86|11376.86|11376.86|11376.44|11376.44|0
1644590230000|2022-02-11 14:37:10|11377.26|11377.26|11379.81|11379.81|11379.81|11379.81|11377.26|11377.26|0
1644590240000|2022-02-11 14:37:20|11380.02|11380.02|11381.61|11381.61|11381.61|11381.61|11380.02|11380.02|0
1644590250000|2022-02-11 14:37:30|11381.26|11381.26|11381.26|11381.26|11381.26|11381.26|11381.26|11381.26|0
1644590260000|2022-02-11 14:37:40|11381.47|11381.47|11381.47|11381.47|11381.47|11381.47|11381.47|11381.47|0
1644590290000|2022-02-11 14:38:10|11380.49|11380.49|11380.65|11380.65|11380.65|11380.65|11380.49|11380.49|0
1644590310000|2022-02-11 14:38:30|11381.16|11381.16|11381.16|11381.16|11381.16|11381.16|11381.16|11381.16|0
1644590320000|2022-02-11 14:38:40|11380.82|11380.82|11380.4|11380.4|11380.82|11380.82|11380.4|11380.4|0
1644590330000|2022-02-11 14:38:50|11380.31|11380.31|11380.14|11380.14|11380.31|11380.31|11380.14|11380.14|0
1644590340000|2022-02-11 14:39:00|11380.85|11380.85|11378.79|11378.79|11380.95|11380.95|11378.79|11378.79|0
1644590350000|2022-02-11 14:39:10|11378.58|11378.58|11378.06|11378.06|11378.58|11378.58|11378.06|11378.06|0
1644590360000|2022-02-11 14:39:20|11377.27|11377.27|11377.27|11377.27|11377.27|11377.27|11377.27|11377.27|0
1644590370000|2022-02-11 14:39:30|11376.08|11376.08|11374.63|11374.63|11376.08|11376.08|11374.63|11374.63|0
1644590380000|2022-02-11 14:39:40|11373.45|11373.45|11373.24|11373.24|11373.45|11373.45|11373.24|11373.24|0
1644590390000|2022-02-11 14:39:50|11372.74|11372.74|11372.74|11372.74|11372.74|11372.74|11372.74|11372.74|0
1644590400000|2022-02-11 14:40:00|11371.64|11371.64|11370.19|11370.19|11371.64|11371.64|11370.19|11370.19|0
1644590410000|2022-02-11 14:40:10|11370.59|11370.59|11370.62|11370.62|11370.62|11370.62|11370.38|11370.38|0
1644590420000|2022-02-11 14:40:20|11371.03|11371.03|11371.03|11371.03|11371.03|11371.03|11371.03|11371.03|0
1644590430000|2022-02-11 14:40:30|11370.91|11370.91|11371.11|11371.11|11371.11|11371.11|11370.91|11370.91|0
1644590440000|2022-02-11 14:40:40|11372.3|11372.3|11372.3|11372.3|11372.3|11372.3|11372.3|11372.3|0
1644590470000|2022-02-11 14:41:10|11371.5|11371.5|11371.1|11371.1|11371.5|11371.5|11371.1|11371.1|0
1644590510000|2022-02-11 14:41:50|11370.94|11370.94|11370.94|11370.94|11371.15|11371.15|11370.94|11370.94|0
1644590520000|2022-02-11 14:42:00|11371.01|11371.01|11371.73|11371.73|11371.73|11371.73|11370.75|11370.75|0
1644590530000|2022-02-11 14:42:10|11370.55|11370.55|11368.33|11368.33|11370.55|11370.55|11368.33|11368.33|0
1644590540000|2022-02-11 14:42:20|11366.64|11366.64|11366.85|11366.85|11366.85|11366.85|11366.64|11366.64|0
1644590560000|2022-02-11 14:42:40|11366.77|11366.77|11366.43|11366.43|11366.77|11366.77|11366.43|11366.43|0
1644590570000|2022-02-11 14:42:50|11366.58|11366.58|11366.58|11366.58|11366.58|11366.58|11366.58|11366.58|0
1644590600000|2022-02-11 14:43:20|11366.33|11366.33|11365.35|11365.35|11366.33|11366.33|11365.35|11365.35|0
1644590610000|2022-02-11 14:43:30|11364.37|11364.37|11364.37|11364.37|11364.37|11364.37|11364.37|11364.37|0
1644590630000|2022-02-11 14:43:50|11364.28|11364.28|11362.66|11362.66|11364.28|11364.28|11362.66|11362.66|0
1644590640000|2022-02-11 14:44:00|11362.26|11362.26|11362.35|11362.35|11362.35|11362.35|11362.26|11362.26|0
1644590650000|2022-02-11 14:44:10|11362.09|11362.09|11363.07|11363.07|11364.26|11364.26|11362.09|11362.09|0
1644590660000|2022-02-11 14:44:20|11364.05|11364.05|11364.68|11364.68|11364.68|11364.68|11364.05|11364.05|0
1644590680000|2022-02-11 14:44:40|11364.51|11364.51|11363.32|11363.32|11364.51|11364.51|11363.32|11363.32|0
1644590690000|2022-02-11 14:44:50|11363.2|11363.2|11363.2|11363.2|11363.2|11363.2|11363.2|11363.2|0
1644590700000|2022-02-11 14:45:00|11363.54|11363.54|11366.84|11366.84|11366.84|11366.84|11363.54|11363.54|0
1644590710000|2022-02-11 14:45:10|11367|11367|11370.82|11370.82|11370.88|11370.88|11367|11367|0
1644590720000|2022-02-11 14:45:20|11370.88|11370.88|11375.29|11375.29|11375.29|11375.29|11370.88|11370.88|0
1644590730000|2022-02-11 14:45:30|11375.8|11375.8|11375.87|11375.87|11375.87|11375.87|11375.8|11375.8|0
1644590740000|2022-02-11 14:45:40|11376.22|11376.22|11378.9|11378.9|11378.9|11378.9|11376.22|11376.22|0
1644590750000|2022-02-11 14:45:50|11379.88|11379.88|11379.88|11379.88|11380.05|11380.05|11379.88|11379.88|0
1644590760000|2022-02-11 14:46:00|11380.3|11380.3|11382.86|11382.86|11382.86|11382.86|11380.3|11380.3|0
1644590770000|2022-02-11 14:46:10|11383.1|11383.1|11386.7|11386.7|11386.71|11386.71|11383.1|11383.1|0
1644590780000|2022-02-11 14:46:20|11387|11387|11386.13|11386.13|11387.29|11387.29|11386.02|11386.02|0
1644590790000|2022-02-11 14:46:30|11386.53|11386.53|11387.8|11387.8|11387.8|11387.8|11386.53|11386.53|0
1644590800000|2022-02-11 14:46:40|11388.77|11388.77|11387.68|11387.68|11388.77|11388.77|11387.56|11387.56|0
1644590810000|2022-02-11 14:46:50|11387.1|11387.1|11389.08|11389.08|11389.08|11389.08|11387.1|11387.1|0
1644590820000|2022-02-11 14:47:00|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|0
1644590850000|2022-02-11 14:47:30|11390.14|11390.14|11390.22|11390.22|11390.22|11390.22|11390.14|11390.14|0
1644590860000|2022-02-11 14:47:40|11389.24|11389.24|11389.12|11389.12|11389.24|11389.24|11389.12|11389.12|0
1644590870000|2022-02-11 14:47:50|11389.04|11389.04|11388.89|11388.89|11389.04|11389.04|11388.89|11388.89|0
1644590900000|2022-02-11 14:48:20|11389.05|11389.05|11389.05|11389.05|11389.05|11389.05|11389.05|11389.05|0
1644590910000|2022-02-11 14:48:30|11389.28|11389.28|11389.51|11389.51|11389.51|11389.51|11389.28|11389.28|0
1644590920000|2022-02-11 14:48:40|11386.36|11386.36|11386.36|11386.36|11386.36|11386.36|11386.36|11386.36|0
1644590930000|2022-02-11 14:48:50|11386.88|11386.88|11386.88|11386.88|11386.88|11386.88|11386.88|11386.88|0
1644590940000|2022-02-11 14:49:00|11385.69|11385.69|11384.29|11384.29|11385.69|11385.69|11384.29|11384.29|0
1644590960000|2022-02-11 14:49:20|11383.31|11383.31|11383.31|11383.31|11383.31|11383.31|11383.31|11383.31|0
1644590970000|2022-02-11 14:49:30|11382.12|11382.12|11376.95|11376.95|11382.12|11382.12|11376.95|11376.95|0
1644590980000|2022-02-11 14:49:40|11377.11|11377.11|11374.4|11374.4|11377.11|11377.11|11374.4|11374.4|0
1644590990000|2022-02-11 14:49:50|11374.17|11374.17|11374.17|11374.17|11374.17|11374.17|11374.17|11374.17|0
1644591000000|2022-02-11 14:50:00|11373.96|11373.96|11371.26|11371.26|11373.96|11373.96|11371.26|11371.26|0
1644591010000|2022-02-11 14:50:10|11371.38|11371.38|11372.36|11372.36|11372.36|11372.36|11371.38|11371.38|0
1644591020000|2022-02-11 14:50:20|11373.54|11373.54|11374.33|11374.33|11375.11|11375.11|11373.54|11373.54|0
1644591030000|2022-02-11 14:50:30|11374.28|11374.28|11372.75|11372.75|11374.28|11374.28|11372.35|11372.35|0
1644591040000|2022-02-11 14:50:40|11373.14|11373.14|11373.34|11373.34|11373.54|11373.54|11373.14|11373.14|0
1644591050000|2022-02-11 14:50:50|11374.32|11374.32|11374.32|11374.32|11374.32|11374.32|11374.32|11374.32|0
1644591060000|2022-02-11 14:51:00|11373.34|11373.34|11374.32|11374.32|11374.32|11374.32|11373.34|11373.34|0
1644591080000|2022-02-11 14:51:20|11375.3|11375.3|11372.96|11372.96|11375.3|11375.3|11372.96|11372.96|0
1644591090000|2022-02-11 14:51:30|11372.46|11372.46|11372.12|11372.12|11372.46|11372.46|11372.12|11372.12|0
1644591110000|2022-02-11 14:51:50|11371.86|11371.86|11371.86|11371.86|11371.86|11371.86|11371.86|11371.86|0
1644591120000|2022-02-11 14:52:00|11372.12|11372.12|11372.12|11372.12|11372.12|11372.12|11372.12|11372.12|0
1644591130000|2022-02-11 14:52:10|11374.07|11374.07|11374.33|11374.33|11374.33|11374.33|11374.07|11374.07|0
1644591140000|2022-02-11 14:52:20|11374.5|11374.5|11373.35|11373.35|11374.5|11374.5|11373.35|11373.35|0
1644591150000|2022-02-11 14:52:30|11372.17|11372.17|11372.1|11372.1|11372.34|11372.34|11372.1|11372.1|0
1644591160000|2022-02-11 14:52:40|11370.92|11370.92|11370.92|11370.92|11370.92|11370.92|11370.92|11370.92|0
1644591170000|2022-02-11 14:52:50|11370.8|11370.8|11370.68|11370.68|11370.8|11370.8|11370.68|11370.68|0
1644591180000|2022-02-11 14:53:00|11370.89|11370.89|11370.89|11370.89|11370.89|11370.89|11370.89|11370.89|0
1644591220000|2022-02-11 14:53:40|11370.54|11370.54|11369.8|11369.8|11370.54|11370.54|11369.8|11369.8|0
1644591240000|2022-02-11 14:54:00|11369.57|11369.57|11369.42|11369.42|11369.57|11369.57|11369.42|11369.42|0
1644591250000|2022-02-11 14:54:10|11369.54|11369.54|11369.54|11369.54|11369.54|11369.54|11369.54|11369.54|0
1644591260000|2022-02-11 14:54:20|11368.35|11368.35|11368.35|11368.35|11368.35|11368.35|11368.35|11368.35|0
1644591280000|2022-02-11 14:54:40|11369.54|11369.54|11371.91|11371.91|11371.91|11371.91|11369.54|11369.54|0
1644591290000|2022-02-11 14:54:50|11370.73|11370.73|11370.73|11370.73|11370.73|11370.73|11370.73|11370.73|0
1644591300000|2022-02-11 14:55:00|11369.93|11369.93|11369.93|11369.93|11369.93|11369.93|11369.93|11369.93|0
1644591310000|2022-02-11 14:55:10|11370.16|11370.16|11370.16|11370.16|11370.16|11370.16|11370.16|11370.16|0
1644591320000|2022-02-11 14:55:20|11370.51|11370.51|11370.51|11370.51|11370.51|11370.51|11370.51|11370.51|0
1644591340000|2022-02-11 14:55:40|11370.56|11370.56|11371.03|11371.03|11371.03|11371.03|11370.56|11370.56|0
1644591350000|2022-02-11 14:55:50|11370.87|11370.87|11369.37|11369.37|11370.87|11370.87|11369.25|11369.25|0
1644591360000|2022-02-11 14:56:00|11368.97|11368.97|11368.15|11368.15|11368.97|11368.97|11368.15|11368.15|0
1644591380000|2022-02-11 14:56:20|11367.72|11367.72|11362.05|11362.05|11367.72|11367.72|11362.05|11362.05|0
1644591390000|2022-02-11 14:56:30|11361.07|11361.07|11360.23|11360.23|11361.07|11361.07|11359.25|11359.25|0
1644591400000|2022-02-11 14:56:40|11360.02|11360.02|11360.02|11360.02|11360.02|11360.02|11360.02|11360.02|0
1644591410000|2022-02-11 14:56:50|11359.78|11359.78|11359.38|11359.38|11359.78|11359.78|11359.38|11359.38|0
1644591420000|2022-02-11 14:57:00|11360.57|11360.57|11362.95|11362.95|11362.95|11362.95|11360.57|11360.57|0
1644591430000|2022-02-11 14:57:10|11363.21|11363.21|11366.64|11366.64|11366.64|11366.64|11363.21|11363.21|0
1644591440000|2022-02-11 14:57:20|11366.74|11366.74|11366.79|11366.79|11366.79|11366.79|11366.74|11366.74|0
1644591450000|2022-02-11 14:57:30|11366.58|11366.58|11367|11367|11367|11367|11366.58|11366.58|0
1644591480000|2022-02-11 14:58:00|11366.03|11366.03|11366.03|11366.03|11366.03|11366.03|11366.03|11366.03|0
1644591500000|2022-02-11 14:58:20|11365.63|11365.63|11364.43|11364.43|11365.63|11365.63|11364.43|11364.43|0
1644591510000|2022-02-11 14:58:30|11364.2|11364.2|11364.38|11364.38|11364.38|11364.38|11363.99|11363.99|0
1644591540000|2022-02-11 14:59:00|11364.15|11364.15|11364.78|11364.78|11365.64|11365.64|11364.15|11364.15|0
1644591560000|2022-02-11 14:59:20|11364.43|11364.43|11362.07|11362.07|11364.43|11364.43|11362.07|11362.07|0
1644591570000|2022-02-11 14:59:30|11363.26|11363.26|11363.05|11363.05|11363.26|11363.26|11363.05|11363.05|0
1644591580000|2022-02-11 14:59:40|11362.65|11362.65|11362.65|11362.65|11362.65|11362.65|11362.65|11362.65|0
1644591600000|2022-02-11 15:00:00|11364.61|11364.61|11365.76|11365.76|11365.76|11365.76|11364.03|11364.03|0
1644591610000|2022-02-11 15:00:10|11368.14|11368.14|11368.61|11368.61|11368.81|11368.81|11368.14|11368.14|0
1644591620000|2022-02-11 15:00:20|11369.8|11369.8|11369.8|11369.8|11369.8|11369.8|11369.8|11369.8|0
1644591640000|2022-02-11 15:00:40|11370.98|11370.98|11370.64|11370.64|11370.98|11370.98|11370.64|11370.64|0
1644591650000|2022-02-11 15:00:50|11369.66|11369.66|11369.31|11369.31|11369.66|11369.66|11369.31|11369.31|0
1644591670000|2022-02-11 15:01:10|11368.91|11368.91|11370.73|11370.73|11370.73|11370.73|11368.51|11368.51|0
1644591680000|2022-02-11 15:01:20|11369.75|11369.75|11369.75|11369.75|11369.75|11369.75|11369.75|11369.75|0
1644591690000|2022-02-11 15:01:30|11368.57|11368.57|11368.57|11368.57|11368.69|11368.69|11368.57|11368.57|0
1644591700000|2022-02-11 15:01:40|11367.59|11367.59|11367.38|11367.38|11367.59|11367.59|11367.38|11367.38|0
1644591710000|2022-02-11 15:01:50|11367.04|11367.04|11366.07|11366.07|11367.04|11367.04|11366.07|11366.07|0
1644591720000|2022-02-11 15:02:00|11365.72|11365.72|11362.25|11362.25|11365.72|11365.72|11362.25|11362.25|0
1644591730000|2022-02-11 15:02:10|11361.28|11361.28|11361.28|11361.28|11361.28|11361.28|11361.28|11361.28|0
1644591740000|2022-02-11 15:02:20|11361.62|11361.62|11361.41|11361.41|11361.62|11361.62|11361.41|11361.41|0
1644591750000|2022-02-11 15:02:30|11361.81|11361.81|11361.81|11361.81|11361.81|11361.81|11361.81|11361.81|0
1644591770000|2022-02-11 15:02:50|11361.6|11361.6|11361.6|11361.6|11361.6|11361.6|11361.6|11361.6|0
1644591780000|2022-02-11 15:03:00|11361.67|11361.67|11364.1|11364.1|11364.66|11364.66|11361.67|11361.67|0
1644591790000|2022-02-11 15:03:10|11364.89|11364.89|11364.89|11364.89|11364.89|11364.89|11364.89|11364.89|0
1644591800000|2022-02-11 15:03:20|11366.08|11366.08|11366.21|11366.21|11367.77|11367.77|11365.42|11365.42|0
1644591810000|2022-02-11 15:03:30|11366.06|11366.06|11365.9|11365.9|11366.06|11366.06|11365.9|11365.9|0
1644591820000|2022-02-11 15:03:40|11366.88|11366.88|11366.88|11366.88|11368.07|11368.07|11366.88|11366.88|0
1644591830000|2022-02-11 15:03:50|11366.76|11366.76|11364.71|11364.71|11366.76|11366.76|11363.73|11363.73|0
1644591840000|2022-02-11 15:04:00|11364.66|11364.66|11365.06|11365.06|11365.06|11365.06|11364.66|11364.66|0
1644591860000|2022-02-11 15:04:20|11365.29|11365.29|11362.66|11362.66|11365.29|11365.29|11362.53|11362.53|0
1644591870000|2022-02-11 15:04:30|11362.58|11362.58|11364.21|11364.21|11364.21|11364.21|11362.41|11362.41|0
1644591880000|2022-02-11 15:04:40|11364.34|11364.34|11364.34|11364.34|11364.34|11364.34|11364.34|11364.34|0
1644591890000|2022-02-11 15:04:50|11365.52|11365.52|11365.52|11365.52|11365.52|11365.52|11365.52|11365.52|0
1644591900000|2022-02-11 15:05:00|11366.02|11366.02|11365.36|11365.36|11366.18|11366.18|11365.36|11365.36|0
1644591920000|2022-02-11 15:05:20|11365.57|11365.57|11365.57|11365.57|11365.57|11365.57|11365.57|11365.57|0
1644591930000|2022-02-11 15:05:30|11366.55|11366.55|11368.86|11368.86|11369.1|11369.1|11366.55|11366.55|0
1644591940000|2022-02-11 15:05:40|11369.03|11369.03|11370.37|11370.37|11370.52|11370.52|11368.86|11368.86|0
1644591960000|2022-02-11 15:06:00|11372.33|11372.33|11374.1|11374.1|11374.1|11374.1|11372.33|11372.33|0
1644591970000|2022-02-11 15:06:10|11374.27|11374.27|11374.36|11374.36|11374.36|11374.36|11374.27|11374.27|0
1644592000000|2022-02-11 15:06:40|11375.55|11375.55|11375.55|11375.55|11375.55|11375.55|11375.55|11375.55|0
1644592010000|2022-02-11 15:06:50|11375.71|11375.71|11375.48|11375.48|11375.71|11375.71|11375.48|11375.48|0
1644592020000|2022-02-11 15:07:00|11375.13|11375.13|11376.22|11376.22|11376.22|11376.22|11375.13|11375.13|0
1644592030000|2022-02-11 15:07:10|11376.91|11376.91|11376.91|11376.91|11376.91|11376.91|11376.91|11376.91|0
1644592040000|2022-02-11 15:07:20|11378.1|11378.1|11380.59|11380.59|11380.59|11380.59|11378.1|11378.1|0
1644592070000|2022-02-11 15:07:50|11380.66|11380.66|11379.35|11379.35|11380.66|11380.66|11379.35|11379.35|0
1644592080000|2022-02-11 15:08:00|11378.95|11378.95|11372.72|11372.72|11378.95|11378.95|11372.64|11372.64|0
1644592090000|2022-02-11 15:08:10|11371.74|11371.74|11371.74|11371.74|11371.74|11371.74|11370.55|11370.55|0
1644592100000|2022-02-11 15:08:20|11371.57|11371.57|11371.57|11371.57|11371.57|11371.57|11371.57|11371.57|0
1644592120000|2022-02-11 15:08:40|11370.59|11370.59|11370.39|11370.39|11370.59|11370.59|11370.39|11370.39|0
1644592130000|2022-02-11 15:08:50|11369.21|11369.21|11369.33|11369.33|11369.33|11369.33|11369.21|11369.21|0
1644592140000|2022-02-11 15:09:00|11369.66|11369.66|11369.83|11369.83|11369.83|11369.83|11369.66|11369.66|0
1644592150000|2022-02-11 15:09:10|11368.85|11368.85|11367.48|11367.48|11368.85|11368.85|11367.48|11367.48|0
1644592160000|2022-02-11 15:09:20|11366.5|11366.5|11365.92|11365.92|11366.5|11366.5|11365.92|11365.92|0
1644592170000|2022-02-11 15:09:30|11365.72|11365.72|11365.42|11365.42|11365.72|11365.72|11365.42|11365.42|0
1644592180000|2022-02-11 15:09:40|11365.18|11365.18|11365.7|11365.7|11365.7|11365.7|11365.18|11365.18|0
1644592200000|2022-02-11 15:10:00|11365|11365|11365|11365|11365|11365|11365|11365|0
1644592210000|2022-02-11 15:10:10|11365.25|11365.25|11365.12|11365.12|11365.25|11365.25|11365.12|11365.12|0
1644592220000|2022-02-11 15:10:20|11366.31|11366.31|11366.31|11366.31|11366.31|11366.31|11366.31|11366.31|0
1644592230000|2022-02-11 15:10:30|11366.08|11366.08|11366.08|11366.08|11366.08|11366.08|11366.08|11366.08|0
1644592240000|2022-02-11 15:10:40|11367.06|11367.06|11366.72|11366.72|11367.06|11367.06|11366.72|11366.72|0
1644592260000|2022-02-11 15:11:00|11367.7|11367.7|11367.54|11367.54|11367.7|11367.7|11367.54|11367.54|0
1644592270000|2022-02-11 15:11:10|11368.72|11368.72|11367.74|11367.74|11368.72|11368.72|11367.74|11367.74|0
1644592280000|2022-02-11 15:11:20|11366.76|11366.76|11365.58|11365.58|11366.76|11366.76|11365.58|11365.58|0
1644592290000|2022-02-11 15:11:30|11364.39|11364.39|11361.31|11361.31|11364.39|11364.39|11361.31|11361.31|0
1644592300000|2022-02-11 15:11:40|11360.27|11360.27|11359.17|11359.17|11360.61|11360.61|11359.03|11359.03|0
1644592310000|2022-02-11 15:11:50|11359.05|11359.05|11358.85|11358.85|11359.05|11359.05|11357.87|11357.87|0
1644592320000|2022-02-11 15:12:00|11358.69|11358.69|11357.51|11357.51|11358.69|11358.69|11357.51|11357.51|0
1644592330000|2022-02-11 15:12:10|11357.74|11357.74|11355.33|11355.33|11357.74|11357.74|11355.33|11355.33|0
1644592340000|2022-02-11 15:12:20|11354.93|11354.93|11350.58|11350.58|11354.93|11354.93|11350.58|11350.58|0
1644592350000|2022-02-11 15:12:30|11350.46|11350.46|11348.7|11348.7|11350.46|11350.46|11348.7|11348.7|0
1644592360000|2022-02-11 15:12:40|11347.72|11347.72|11347.46|11347.46|11347.72|11347.72|11347.46|11347.46|0
1644592370000|2022-02-11 15:12:50|11348.44|11348.44|11348.44|11348.44|11348.44|11348.44|11348.44|11348.44|0
1644592380000|2022-02-11 15:13:00|11348.36|11348.36|11348.48|11348.48|11348.48|11348.48|11348.36|11348.36|0
1644592390000|2022-02-11 15:13:10|11348.69|11348.69|11348.69|11348.69|11348.69|11348.69|11348.69|11348.69|0
1644592400000|2022-02-11 15:13:20|11347.71|11347.71|11347.71|11347.71|11347.71|11347.71|11347.71|11347.71|0
1644592430000|2022-02-11 15:13:50|11347.66|11347.66|11346.77|11346.77|11347.66|11347.66|11346.77|11346.77|0
1644592440000|2022-02-11 15:14:00|11346.26|11346.26|11345.6|11345.6|11346.26|11346.26|11345.6|11345.6|0
1644592450000|2022-02-11 15:14:10|11346|11346|11345.2|11345.2|11346|11346|11345.2|11345.2|0
1644592460000|2022-02-11 15:14:20|11345.6|11345.6|11345.6|11345.6|11345.6|11345.6|11345.6|11345.6|0
1644592470000|2022-02-11 15:14:30|11344.62|11344.62|11344.5|11344.5|11344.62|11344.62|11344.5|11344.5|0
1644592480000|2022-02-11 15:14:40|11344.62|11344.62|11344.62|11344.62|11344.62|11344.62|11344.62|11344.62|0
1644592490000|2022-02-11 15:14:50|11344.74|11344.74|11344.86|11344.86|11344.86|11344.86|11344.74|11344.74|0
1644592500000|2022-02-11 15:15:00|11343.88|11343.88|11344.45|11344.45|11344.45|11344.45|11343.88|11343.88|0
1644592510000|2022-02-11 15:15:10|11344.8|11344.8|11345.4|11345.4|11345.4|11345.4|11344.8|11344.8|0
1644592520000|2022-02-11 15:15:20|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|0
1644592540000|2022-02-11 15:15:40|11346.78|11346.78|11346.95|11346.95|11347.28|11347.28|11346.78|11346.78|0
1644592560000|2022-02-11 15:16:00|11347.28|11347.28|11348.26|11348.26|11348.26|11348.26|11347.28|11347.28|0
1644592570000|2022-02-11 15:16:10|11348.69|11348.69|11347.5|11347.5|11348.69|11348.69|11347.5|11347.5|0
1644592580000|2022-02-11 15:16:20|11347.92|11347.92|11348.27|11348.27|11348.27|11348.27|11347.92|11347.92|0
1644592590000|2022-02-11 15:16:30|11349.25|11349.25|11349.25|11349.25|11349.25|11349.25|11349.25|11349.25|0
1644592600000|2022-02-11 15:16:40|11348.85|11348.85|11349.48|11349.48|11349.48|11349.48|11348.85|11348.85|0
1644592610000|2022-02-11 15:16:50|11349.27|11349.27|11349.75|11349.75|11349.75|11349.75|11349.27|11349.27|0
1644592630000|2022-02-11 15:17:10|11350.73|11350.73|11350.73|11350.73|11350.73|11350.73|11350.73|11350.73|0
1644592640000|2022-02-11 15:17:20|11350.89|11350.89|11351.41|11351.41|11351.41|11351.41|11350.89|11350.89|0
1644592670000|2022-02-11 15:17:50|11350.43|11350.43|11350.36|11350.36|11350.43|11350.43|11350.36|11350.36|0
1644592700000|2022-02-11 15:18:20|11350.48|11350.48|11350.59|11350.59|11350.59|11350.59|11350.48|11350.48|0
1644592710000|2022-02-11 15:18:30|11350.51|11350.51|11350.51|11350.51|11350.51|11350.51|11350.51|11350.51|0
1644592720000|2022-02-11 15:18:40|11350.59|11350.59|11350.59|11350.59|11350.59|11350.59|11350.59|11350.59|0
1644592730000|2022-02-11 15:18:50|11349.61|11349.61|11349.61|11349.61|11349.61|11349.61|11349.61|11349.61|0
1644592740000|2022-02-11 15:19:00|11349.76|11349.76|11349.99|11349.99|11349.99|11349.99|11349.76|11349.76|0
1644592750000|2022-02-11 15:19:10|11350.07|11350.07|11352.23|11352.23|11352.23|11352.23|11350.07|11350.07|0
1644592760000|2022-02-11 15:19:20|11352.4|11352.4|11353.38|11353.38|11353.38|11353.38|11352.4|11352.4|0
1644592770000|2022-02-11 15:19:30|11353.54|11353.54|11352.36|11352.36|11353.54|11353.54|11352.36|11352.36|0
1644592800000|2022-02-11 15:20:00|11352.59|11352.59|11352.72|11352.72|11352.72|11352.72|11352.59|11352.59|0
1644592810000|2022-02-11 15:20:10|11352.89|11352.89|11352.92|11352.92|11352.92|11352.92|11352.55|11352.55|0
1644592820000|2022-02-11 15:20:20|11353.04|11353.04|11354.49|11354.49|11354.6|11354.6|11353.04|11353.04|0
1644592830000|2022-02-11 15:20:30|11354.85|11354.85|11354.24|11354.24|11354.85|11354.85|11354.24|11354.24|0
1644592860000|2022-02-11 15:21:00|11355.21|11355.21|11355.58|11355.58|11357.36|11357.36|11355.21|11355.21|0
1644592870000|2022-02-11 15:21:10|11355.98|11355.98|11355.98|11355.98|11355.98|11355.98|11355.98|11355.98|0
1644592880000|2022-02-11 15:21:20|11355.57|11355.57|11354.82|11354.82|11355.8|11355.8|11354.82|11354.82|0
1644592890000|2022-02-11 15:21:30|11355.08|11355.08|11354.84|11354.84|11355.08|11355.08|11354.84|11354.84|0
1644592900000|2022-02-11 15:21:40|11353.47|11353.47|11351.45|11351.45|11353.47|11353.47|11351.45|11351.45|0
1644592910000|2022-02-11 15:21:50|11351.05|11351.05|11349.87|11349.87|11351.05|11351.05|11349.87|11349.87|0
1644592920000|2022-02-11 15:22:00|11348.68|11348.68|11345.04|11345.04|11348.68|11348.68|11345.04|11345.04|0
1644592930000|2022-02-11 15:22:10|11344.87|11344.87|11344.87|11344.87|11344.87|11344.87|11344.87|11344.87|0
1644592940000|2022-02-11 15:22:20|11344.37|11344.37|11343.33|11343.33|11344.37|11344.37|11343.33|11343.33|0
1644592960000|2022-02-11 15:22:40|11342.15|11342.15|11343.5|11343.5|11343.5|11343.5|11342.15|11342.15|0
1644592970000|2022-02-11 15:22:50|11343.9|11343.9|11343.9|11343.9|11343.9|11343.9|11343.9|11343.9|0
1644592980000|2022-02-11 15:23:00|11343.82|11343.82|11345.33|11345.33|11345.33|11345.33|11343.82|11343.82|0
1644592990000|2022-02-11 15:23:10|11345.5|11345.5|11344.78|11344.78|11345.76|11345.76|11344.78|11344.78|0
1644593010000|2022-02-11 15:23:30|11344.93|11344.93|11343.61|11343.61|11344.93|11344.93|11343.61|11343.61|0
1644593020000|2022-02-11 15:23:40|11344.59|11344.59|11345.57|11345.57|11345.57|11345.57|11344.59|11344.59|0
1644593040000|2022-02-11 15:24:00|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|0
1644593050000|2022-02-11 15:24:10|11346.07|11346.07|11346.16|11346.16|11346.2|11346.2|11345.85|11345.85|0
1644593060000|2022-02-11 15:24:20|11346.1|11346.1|11346.1|11346.1|11346.1|11346.1|11346.1|11346.1|0
1644593070000|2022-02-11 15:24:30|11346.34|11346.34|11346.34|11346.34|11346.34|11346.34|11346.34|11346.34|0
1644593090000|2022-02-11 15:24:50|11346.49|11346.49|11347.15|11347.15|11347.15|11347.15|11346.15|11346.15|0
1644593100000|2022-02-11 15:25:00|11346.81|11346.81|11346.65|11346.65|11346.81|11346.81|11346.65|11346.65|0
1644593110000|2022-02-11 15:25:10|11346.26|11346.26|11343.11|11343.11|11346.26|11346.26|11343.11|11343.11|0
1644593120000|2022-02-11 15:25:20|11344.09|11344.09|11343.19|11343.19|11344.3|11344.3|11342.98|11342.98|0
1644593130000|2022-02-11 15:25:30|11342|11342|11342.96|11342.96|11342.96|11342.96|11341.78|11341.78|0
1644593160000|2022-02-11 15:26:00|11342.66|11342.66|11342.66|11342.66|11342.66|11342.66|11342.66|11342.66|0
1644593170000|2022-02-11 15:26:10|11341.47|11341.47|11341.47|11341.47|11341.47|11341.47|11341.47|11341.47|0
1644593180000|2022-02-11 15:26:20|11341.4|11341.4|11340.36|11340.36|11341.4|11341.4|11340.36|11340.36|0
1644593220000|2022-02-11 15:27:00|11340.26|11340.26|11340.08|11340.08|11340.26|11340.26|11340.08|11340.08|0
1644593230000|2022-02-11 15:27:10|11340.2|11340.2|11340.31|11340.31|11340.52|11340.52|11340.2|11340.2|0
1644593250000|2022-02-11 15:27:30|11339.96|11339.96|11338.98|11338.98|11339.96|11339.96|11338.98|11338.98|0
1644593260000|2022-02-11 15:27:40|11339.33|11339.33|11339.33|11339.33|11339.33|11339.33|11339.33|11339.33|0
1644593270000|2022-02-11 15:27:50|11339.12|11339.12|11337.43|11337.43|11339.12|11339.12|11337.31|11337.31|0
1644593280000|2022-02-11 15:28:00|11336.66|11336.66|11331.4|11331.4|11336.66|11336.66|11331.4|11331.4|0
1644593290000|2022-02-11 15:28:10|11331.35|11331.35|11330.98|11330.98|11331.35|11331.35|11330.98|11330.98|0
1644593300000|2022-02-11 15:28:20|11330.59|11330.59|11330.38|11330.38|11330.59|11330.59|11330.38|11330.38|0
1644593310000|2022-02-11 15:28:30|11333.32|11333.32|11332.34|11332.34|11333.32|11333.32|11332.34|11332.34|0
1644593320000|2022-02-11 15:28:40|11332.13|11332.13|11332.13|11332.13|11332.13|11332.13|11332.13|11332.13|0
1644593330000|2022-02-11 15:28:50|11332.82|11332.82|11334.12|11334.12|11334.41|11334.41|11332.82|11332.82|0
1644593340000|2022-02-11 15:29:00|11334.62|11334.62|11335.53|11335.53|11335.53|11335.53|11334.23|11334.23|0
1644593350000|2022-02-11 15:29:10|11334.35|11334.35|11334.22|11334.22|11334.35|11334.35|11334.22|11334.22|0
1644593360000|2022-02-11 15:29:20|11333.04|11333.04|11333.04|11333.04|11333.04|11333.04|11333.04|11333.04|0
1644593370000|2022-02-11 15:29:30|11333.44|11333.44|11336.2|11336.2|11336.2|11336.2|11333.44|11333.44|0
1644593380000|2022-02-11 15:29:40|11337.18|11337.18|11337.18|11337.18|11337.18|11337.18|11337.18|11337.18|0
1644593390000|2022-02-11 15:29:50|11338.16|11338.16|11336.94|11336.94|11338.28|11338.28|11336.94|11336.94|0
1644593400000|2022-02-11 15:30:00|11337.1|11337.1|11338.2|11338.2|11338.2|11338.2|11336.89|11336.89|0
1644593410000|2022-02-11 15:30:10|11340.36|11340.36|11342.93|11342.93|11343.1|11343.1|11340.36|11340.36|0
1644593430000|2022-02-11 15:30:30|11341.95|11341.95|11341.95|11341.95|11341.95|11341.95|11341.95|11341.95|0
1644593450000|2022-02-11 15:30:50|11342.93|11342.93|11342.53|11342.53|11342.93|11342.93|11342.53|11342.53|0
1644593460000|2022-02-11 15:31:00|11341.35|11341.35|11340.95|11340.95|11341.35|11341.35|11340.95|11340.95|0
1644593470000|2022-02-11 15:31:10|11340.43|11340.43|11339.35|11339.35|11340.54|11340.54|11339.35|11339.35|0
1644593480000|2022-02-11 15:31:20|11339.69|11339.69|11340.67|11340.67|11340.67|11340.67|11339.69|11339.69|0
1644593490000|2022-02-11 15:31:30|11343.04|11343.04|11345.1|11345.1|11345.1|11345.1|11343.04|11343.04|0
1644593500000|2022-02-11 15:31:40|11345.31|11345.31|11345.87|11345.87|11346.11|11346.11|11345.31|11345.31|0
1644593520000|2022-02-11 15:32:00|11345.78|11345.78|11345.78|11345.78|11345.78|11345.78|11345.78|11345.78|0
1644593530000|2022-02-11 15:32:10|11344.8|11344.8|11344.8|11344.8|11344.8|11344.8|11344.8|11344.8|0
1644593540000|2022-02-11 15:32:20|11345.78|11345.78|11345.57|11345.57|11345.78|11345.78|11344.59|11344.59|0
1644593560000|2022-02-11 15:32:40|11345.85|11345.85|11344.96|11344.96|11345.94|11345.94|11344.84|11344.84|0
1644593570000|2022-02-11 15:32:50|11345.36|11345.36|11344.96|11344.96|11345.36|11345.36|11344.96|11344.96|0
1644593580000|2022-02-11 15:33:00|11344.8|11344.8|11344.88|11344.88|11344.88|11344.88|11344.8|11344.8|0
1644593590000|2022-02-11 15:33:10|11343.9|11343.9|11343.9|11343.9|11343.9|11343.9|11343.9|11343.9|0
1644593600000|2022-02-11 15:33:20|11343.56|11343.56|11342.87|11342.87|11343.56|11343.56|11342.79|11342.79|0
1644593610000|2022-02-11 15:33:30|11342.45|11342.45|11341.49|11341.49|11342.52|11342.52|11341.49|11341.49|0
1644593620000|2022-02-11 15:33:40|11341.65|11341.65|11341.75|11341.75|11342.15|11342.15|11341.65|11341.65|0
1644593640000|2022-02-11 15:34:00|11341.95|11341.95|11341.95|11341.95|11341.95|11341.95|11341.95|11341.95|0
1644593660000|2022-02-11 15:34:20|11340.77|11340.77|11341.51|11341.51|11341.75|11341.75|11340.77|11340.77|0
1644593680000|2022-02-11 15:34:40|11341.93|11341.93|11341.93|11341.93|11341.93|11341.93|11341.93|11341.93|0
1644593700000|2022-02-11 15:35:00|11340.74|11340.74|11340.54|11340.54|11340.74|11340.74|11340.54|11340.54|0
1644593710000|2022-02-11 15:35:10|11340.33|11340.33|11340.33|11340.33|11340.33|11340.33|11340.33|11340.33|0
1644593720000|2022-02-11 15:35:20|11340.16|11340.16|11340|11340|11340.16|11340.16|11340|11340|0
1644593740000|2022-02-11 15:35:40|11340.4|11340.4|11340.65|11340.65|11340.65|11340.65|11340.4|11340.4|0
1644593750000|2022-02-11 15:35:50|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|0
1644593760000|2022-02-11 15:36:00|11339.68|11339.68|11337.81|11337.81|11339.68|11339.68|11337.81|11337.81|0
1644593770000|2022-02-11 15:36:10|11338.02|11338.02|11338.02|11338.02|11338.02|11338.02|11338.02|11338.02|0
1644593780000|2022-02-11 15:36:20|11339|11339|11342.81|11342.81|11342.81|11342.81|11339|11339|0
1644593800000|2022-02-11 15:36:40|11343.06|11343.06|11343.27|11343.27|11343.48|11343.48|11343.06|11343.06|0
1644593810000|2022-02-11 15:36:50|11343.67|11343.67|11345.84|11345.84|11345.84|11345.84|11343.67|11343.67|0
1644593820000|2022-02-11 15:37:00|11345.5|11345.5|11345.5|11345.5|11345.5|11345.5|11345.5|11345.5|0
1644593840000|2022-02-11 15:37:20|11345.11|11345.11|11343.73|11343.73|11345.11|11345.11|11343.73|11343.73|0
1644593880000|2022-02-11 15:38:00|11344.71|11344.71|11345.85|11345.85|11346.27|11346.27|11344.71|11344.71|0
1644593890000|2022-02-11 15:38:10|11345.73|11345.73|11345.73|11345.73|11345.73|11345.73|11345.73|11345.73|0
1644593900000|2022-02-11 15:38:20|11343.77|11343.77|11343.46|11343.46|11343.77|11343.77|11343.46|11343.46|0
1644593930000|2022-02-11 15:38:50|11343.51|11343.51|11343.72|11343.72|11343.72|11343.72|11343.51|11343.51|0
1644593940000|2022-02-11 15:39:00|11343.02|11343.02|11343.02|11343.02|11343.02|11343.02|11343.02|11343.02|0
1644593950000|2022-02-11 15:39:10|11344|11344|11344.16|11344.16|11344.16|11344.16|11344|11344|0
1644593970000|2022-02-11 15:39:30|11345.13|11345.13|11345.26|11345.26|11345.26|11345.26|11345.13|11345.13|0
1644593980000|2022-02-11 15:39:40|11345.04|11345.04|11347|11347|11347|11347|11345.04|11345.04|0
1644593990000|2022-02-11 15:39:50|11346.58|11346.58|11345.3|11345.3|11346.58|11346.58|11345.2|11345.2|0
1644594000000|2022-02-11 15:40:00|11346.49|11346.49|11346.34|11346.34|11346.49|11346.49|11346.34|11346.34|0
1644594010000|2022-02-11 15:40:10|11347.32|11347.32|11347.32|11347.32|11347.32|11347.32|11347.32|11347.32|0
1644594020000|2022-02-11 15:40:20|11346.34|11346.34|11346.6|11346.6|11346.65|11346.65|11346.34|11346.34|0
1644594040000|2022-02-11 15:40:40|11347.57|11347.57|11348.68|11348.68|11348.68|11348.68|11347.57|11347.57|0
1644594080000|2022-02-11 15:41:20|11349.01|11349.01|11344.22|11344.22|11349.01|11349.01|11344.22|11344.22|0
1644594090000|2022-02-11 15:41:30|11343.88|11343.88|11343.86|11343.86|11343.88|11343.88|11342.56|11342.56|0
1644594100000|2022-02-11 15:41:40|11344.84|11344.84|11346.36|11346.36|11347|11347|11344.84|11344.84|0
1644594120000|2022-02-11 15:42:00|11346.01|11346.01|11344.83|11344.83|11346.01|11346.01|11344.83|11344.83|0
1644594130000|2022-02-11 15:42:10|11345.09|11345.09|11345.09|11345.09|11345.09|11345.09|11345.09|11345.09|0
1644594140000|2022-02-11 15:42:20|11344.85|11344.85|11344.61|11344.61|11344.97|11344.97|11344.61|11344.61|0
1644594150000|2022-02-11 15:42:30|11343.63|11343.63|11343.34|11343.34|11343.63|11343.63|11343.3|11343.3|0
1644594170000|2022-02-11 15:42:50|11343.17|11343.17|11343.17|11343.17|11343.17|11343.17|11343.17|11343.17|0
1644594180000|2022-02-11 15:43:00|11341.98|11341.98|11341.7|11341.7|11341.98|11341.98|11341.7|11341.7|0
1644594190000|2022-02-11 15:43:10|11341.75|11341.75|11341.97|11341.97|11341.97|11341.97|11341.75|11341.75|0
1644594200000|2022-02-11 15:43:20|11343.15|11343.15|11343.49|11343.49|11343.49|11343.49|11343.15|11343.15|0
1644594210000|2022-02-11 15:43:30|11343.83|11343.83|11343.83|11343.83|11343.83|11343.83|11343.83|11343.83|0
1644594220000|2022-02-11 15:43:40|11343.58|11343.58|11343.53|11343.53|11343.58|11343.58|11343.53|11343.53|0
1644594240000|2022-02-11 15:44:00|11343.93|11343.93|11343.43|11343.43|11343.93|11343.93|11342.74|11342.74|0
1644594250000|2022-02-11 15:44:10|11343.09|11343.09|11343.09|11343.09|11343.09|11343.09|11343.09|11343.09|0
1644594260000|2022-02-11 15:44:20|11343.25|11343.25|11343.25|11343.25|11343.25|11343.25|11343.25|11343.25|0
1644594280000|2022-02-11 15:44:40|11344.23|11344.23|11343.04|11343.04|11344.23|11344.23|11343.04|11343.04|0
1644594300000|2022-02-11 15:45:00|11343.12|11343.12|11344.32|11344.32|11344.32|11344.32|11343.12|11343.12|0
1644594310000|2022-02-11 15:45:10|11342.15|11342.15|11339.94|11339.94|11342.15|11342.15|11339.94|11339.94|0
1644594320000|2022-02-11 15:45:20|11339.7|11339.7|11337.75|11337.75|11339.7|11339.7|11337.75|11337.75|0
1644594330000|2022-02-11 15:45:30|11337.58|11337.58|11333.45|11333.45|11337.58|11337.58|11333.45|11333.45|0
1644594340000|2022-02-11 15:45:40|11333.57|11333.57|11333.62|11333.62|11333.79|11333.79|11333.57|11333.57|0
1644594350000|2022-02-11 15:45:50|11333.74|11333.74|11333.79|11333.79|11333.89|11333.89|11333.74|11333.74|0
1644594360000|2022-02-11 15:46:00|11333.49|11333.49|11332.36|11332.36|11333.49|11333.49|11332.36|11332.36|0
1644594370000|2022-02-11 15:46:10|11332.57|11332.57|11333.71|11333.71|11333.92|11333.92|11332.57|11332.57|0
1644594380000|2022-02-11 15:46:20|11334.9|11334.9|11339.46|11339.46|11339.55|11339.55|11334.9|11334.9|0
1644594390000|2022-02-11 15:46:30|11339.25|11339.25|11339.25|11339.25|11339.25|11339.25|11338.27|11338.27|0
1644594400000|2022-02-11 15:46:40|11338.27|11338.27|11337.41|11337.41|11338.27|11338.27|11337.29|11337.29|0
1644594420000|2022-02-11 15:47:00|11338.39|11338.39|11338.18|11338.18|11338.39|11338.39|11338.18|11338.18|0
1644594430000|2022-02-11 15:47:10|11338.39|11338.39|11339.98|11339.98|11340.38|11340.38|11338.39|11338.39|0
1644594480000|2022-02-11 15:48:00|11339.47|11339.47|11336.51|11336.51|11339.47|11339.47|11336.51|11336.51|0
1644594490000|2022-02-11 15:48:10|11335.53|11335.53|11334.68|11334.68|11335.53|11335.53|11334.68|11334.68|0
1644594500000|2022-02-11 15:48:20|11334.26|11334.26|11333.72|11333.72|11334.52|11334.52|11333.72|11333.72|0
1644594520000|2022-02-11 15:48:40|11333.77|11333.77|11333.77|11333.77|11333.77|11333.77|11333.67|11333.67|0
1644594530000|2022-02-11 15:48:50|11334.57|11334.57|11334.17|11334.17|11334.57|11334.57|11334.17|11334.17|0
1644594540000|2022-02-11 15:49:00|11334.07|11334.07|11333.09|11333.09|11334.07|11334.07|11333.09|11333.09|0
1644594550000|2022-02-11 15:49:10|11333.32|11333.32|11332.59|11332.59|11333.57|11333.57|11332.59|11332.59|0
1644594560000|2022-02-11 15:49:20|11331.4|11331.4|11331.4|11331.4|11331.4|11331.4|11331.4|11331.4|0
1644594580000|2022-02-11 15:49:40|11331.64|11331.64|11331.64|11331.64|11331.64|11331.64|11331.64|11331.64|0
1644594590000|2022-02-11 15:49:50|11331.42|11331.42|11329.87|11329.87|11331.42|11331.42|11329.87|11329.87|0
1644594600000|2022-02-11 15:50:00|11329.63|11329.63|11326.98|11326.98|11329.63|11329.63|11326.72|11326.72|0
1644594610000|2022-02-11 15:50:10|11326|11326|11326.34|11326.34|11326.34|11326.34|11326|11326|0
1644594630000|2022-02-11 15:50:30|11326.19|11326.19|11325.49|11325.49|11326.19|11326.19|11325.49|11325.49|0
1644594650000|2022-02-11 15:50:50|11325.28|11325.28|11325.28|11325.28|11325.28|11325.28|11325.28|11325.28|0
1644594660000|2022-02-11 15:51:00|11325.12|11325.12|11323.78|11323.78|11325.28|11325.28|11323.78|11323.78|0
1644594670000|2022-02-11 15:51:10|11323.66|11323.66|11322.24|11322.24|11323.66|11323.66|11322.24|11322.24|0
1644594680000|2022-02-11 15:51:20|11321.06|11321.06|11319.45|11319.45|11321.06|11321.06|11318.48|11318.48|0
1644594690000|2022-02-11 15:51:30|11319.35|11319.35|11318.17|11318.17|11319.75|11319.75|11318.17|11318.17|0
1644594700000|2022-02-11 15:51:40|11317.94|11317.94|11318.26|11318.26|11318.26|11318.26|11317.86|11317.86|0
1644594710000|2022-02-11 15:51:50|11318.42|11318.42|11319.33|11319.33|11319.33|11319.33|11318.42|11318.42|0
1644594720000|2022-02-11 15:52:00|11319.12|11319.12|11319.12|11319.12|11319.12|11319.12|11319.12|11319.12|0
1644594730000|2022-02-11 15:52:10|11318.49|11318.49|11318.49|11318.49|11318.49|11318.49|11318.49|11318.49|0
1644594750000|2022-02-11 15:52:30|11319.67|11319.67|11321.99|11321.99|11321.99|11321.99|11319.67|11319.67|0
1644594760000|2022-02-11 15:52:40|11321.78|11321.78|11321.78|11321.78|11321.78|11321.78|11321.78|11321.78|0
1644594770000|2022-02-11 15:52:50|11322.13|11322.13|11322.13|11322.13|11322.13|11322.13|11322.13|11322.13|0
1644594780000|2022-02-11 15:53:00|11322.25|11322.25|11322.25|11322.25|11322.25|11322.25|11322.25|11322.25|0
1644594800000|2022-02-11 15:53:20|11322.13|11322.13|11317.88|11317.88|11322.13|11322.13|11317.88|11317.88|0
1644594820000|2022-02-11 15:53:40|11316.9|11316.9|11316.9|11316.9|11316.9|11316.9|11316.9|11316.9|0
1644594830000|2022-02-11 15:53:50|11316.78|11316.78|11316.78|11316.78|11316.78|11316.78|11316.78|11316.78|0
1644594840000|2022-02-11 15:54:00|11316.38|11316.38|11317.12|11317.12|11317.12|11317.12|11315.98|11315.98|0
1644594850000|2022-02-11 15:54:10|11317.23|11317.23|11317.23|11317.23|11317.23|11317.23|11316.88|11316.88|0
1644594860000|2022-02-11 15:54:20|11317.54|11317.54|11318.66|11318.66|11318.66|11318.66|11317.46|11317.46|0
1644594870000|2022-02-11 15:54:30|11318.87|11318.87|11318.87|11318.87|11318.87|11318.87|11318.87|11318.87|0
1644594880000|2022-02-11 15:54:40|11318.52|11318.52|11318.47|11318.47|11318.52|11318.52|11318.47|11318.47|0
1644594890000|2022-02-11 15:54:50|11318.59|11318.59|11318.59|11318.59|11318.59|11318.59|11318.59|11318.59|0
1644594900000|2022-02-11 15:55:00|11318.67|11318.67|11318.67|11318.67|11318.67|11318.67|11318.67|11318.67|0
1644594910000|2022-02-11 15:55:10|11318.78|11318.78|11318.78|11318.78|11318.78|11318.78|11318.78|11318.78|0
1644594930000|2022-02-11 15:55:30|11318.95|11318.95|11318.95|11318.95|11318.95|11318.95|11318.95|11318.95|0
1644594960000|2022-02-11 15:56:00|11318.71|11318.71|11317.73|11317.73|11318.71|11318.71|11317.73|11317.73|0
1644595000000|2022-02-11 15:56:40|11318.48|11318.48|11319.96|11319.96|11319.96|11319.96|11318.48|11318.48|0
1644595010000|2022-02-11 15:56:50|11320.38|11320.38|11321.57|11321.57|11321.57|11321.57|11320.38|11320.38|0
1644595020000|2022-02-11 15:57:00|11321.69|11321.69|11322.03|11322.03|11322.03|11322.03|11321.69|11321.69|0
1644595030000|2022-02-11 15:57:10|11321.05|11321.05|11321.17|11321.17|11321.17|11321.17|11321.05|11321.05|0
1644595070000|2022-02-11 15:57:50|11321.4|11321.4|11321|11321|11321.4|11321.4|11321|11321|0
1644595100000|2022-02-11 15:58:20|11322.19|11322.19|11322.19|11322.19|11322.19|11322.19|11322.19|11322.19|0
1644595120000|2022-02-11 15:58:40|11322.1|11322.1|11319.79|11319.79|11322.1|11322.1|11319.79|11319.79|0
1644595130000|2022-02-11 15:58:50|11318.81|11318.81|11318.36|11318.36|11318.81|11318.81|11318.36|11318.36|0
1644595140000|2022-02-11 15:59:00|11317.84|11317.84|11318|11318|11318|11318|11317.84|11317.84|0
1644595150000|2022-02-11 15:59:10|11318.12|11318.12|11318.12|11318.12|11318.12|11318.12|11318.12|11318.12|0
1644595160000|2022-02-11 15:59:20|11317.02|11317.02|11317.02|11317.02|11317.02|11317.02|11317.02|11317.02|0
1644595180000|2022-02-11 15:59:40|11316.52|11316.52|11316.52|11316.52|11316.52|11316.52|11316.52|11316.52|0
1644595190000|2022-02-11 15:59:50|11316.94|11316.94|11315.96|11315.96|11316.94|11316.94|11315.96|11315.96|0
1644595210000|2022-02-11 16:00:10|11315.73|11315.73|11316.91|11316.91|11316.91|11316.91|11315.73|11315.73|0
1644595220000|2022-02-11 16:00:20|11317.12|11317.12|11317.02|11317.02|11317.12|11317.12|11317.02|11317.02|0
1644595230000|2022-02-11 16:00:30|11317.27|11317.27|11317.22|11317.22|11317.27|11317.27|11317.17|11317.17|0
1644595250000|2022-02-11 16:00:50|11317.29|11317.29|11317.29|11317.29|11317.29|11317.29|11317.29|11317.29|0
1644595260000|2022-02-11 16:01:00|11316.9|11316.9|11316.9|11316.9|11316.9|11316.9|11316.9|11316.9|0
1644595270000|2022-02-11 16:01:10|11317.16|11317.16|11317.32|11317.32|11317.32|11317.32|11317.16|11317.16|0
1644595280000|2022-02-11 16:01:20|11317.56|11317.56|11317.56|11317.56|11317.56|11317.56|11317.56|11317.56|0
1644595290000|2022-02-11 16:01:30|11317.69|11317.69|11317.8|11317.8|11317.8|11317.8|11317.69|11317.69|0
1644595300000|2022-02-11 16:01:40|11317.97|11317.97|11317.97|11317.97|11317.97|11317.97|11317.97|11317.97|0
1644595320000|2022-02-11 16:02:00|11316.99|11316.99|11316.75|11316.75|11316.99|11316.99|11316.75|11316.75|0
1644595340000|2022-02-11 16:02:20|11317.21|11317.21|11317.21|11317.21|11317.21|11317.21|11317.21|11317.21|0
1644595350000|2022-02-11 16:02:30|11317.47|11317.47|11317.47|11317.47|11317.47|11317.47|11317.47|11317.47|0
1644595360000|2022-02-11 16:02:40|11318.65|11318.65|11318.65|11318.65|11318.65|11318.65|11318.65|11318.65|0
1644595370000|2022-02-11 16:02:50|11319.84|11319.84|11319.84|11319.84|11319.84|11319.84|11319.84|11319.84|0
1644595380000|2022-02-11 16:03:00|11318.51|11318.51|11318.51|11318.51|11318.51|11318.51|11318.51|11318.51|0
1644595400000|2022-02-11 16:03:20|11317.33|11317.33|11317.33|11317.33|11317.33|11317.33|11317.33|11317.33|0
1644595410000|2022-02-11 16:03:30|11317.64|11317.64|11317.64|11317.64|11317.64|11317.64|11317.64|11317.64|0
1644595420000|2022-02-11 16:03:40|11319.14|11319.14|11318.16|11318.16|11319.14|11319.14|11318.16|11318.16|0
1644595440000|2022-02-11 16:04:00|11317.18|11317.18|11318.95|11318.95|11318.95|11318.95|11317.18|11317.18|0
1644595450000|2022-02-11 16:04:10|11319.93|11319.93|11320.58|11320.58|11320.58|11320.58|11319.93|11319.93|0
1644595460000|2022-02-11 16:04:20|11320.73|11320.73|11320.93|11320.93|11320.93|11320.93|11320.33|11320.33|0
1644595470000|2022-02-11 16:04:30|11321.35|11321.35|11321.14|11321.14|11321.35|11321.35|11321.14|11321.14|0
1644595480000|2022-02-11 16:04:40|11321.49|11321.49|11321.49|11321.49|11321.49|11321.49|11321.49|11321.49|0
1644595490000|2022-02-11 16:04:50|11321.37|11321.37|11321.37|11321.37|11321.37|11321.37|11321.37|11321.37|0
1644595500000|2022-02-11 16:05:00|11321.28|11321.28|11321.06|11321.06|11321.28|11321.28|11321.06|11321.06|0
1644595510000|2022-02-11 16:05:10|11321.22|11321.22|11320.54|11320.54|11321.33|11321.33|11320.54|11320.54|0
1644595530000|2022-02-11 16:05:30|11320.66|11320.66|11319.45|11319.45|11320.78|11320.78|11319.45|11319.45|0
1644595540000|2022-02-11 16:05:40|11319.57|11319.57|11319.45|11319.45|11319.68|11319.68|11319.45|11319.45|0
1644595550000|2022-02-11 16:05:50|11319.05|11319.05|11319.05|11319.05|11319.05|11319.05|11319.05|11319.05|0
1644595560000|2022-02-11 16:06:00|11319.45|11319.45|11317.88|11317.88|11319.45|11319.45|11317.88|11317.88|0
1644595570000|2022-02-11 16:06:10|11317.76|11317.76|11316.9|11316.9|11317.88|11317.88|11316.9|11316.9|0
1644595580000|2022-02-11 16:06:20|11318.09|11318.09|11318.09|11318.09|11318.09|11318.09|11318.09|11318.09|0
1644595590000|2022-02-11 16:06:30|11317.93|11317.93|11317.75|11317.75|11318.01|11318.01|11317.54|11317.54|0
1644595600000|2022-02-11 16:06:40|11316.77|11316.77|11316.77|11316.77|11316.77|11316.77|11316.77|11316.77|0
1644595610000|2022-02-11 16:06:50|11317.95|11317.95|11317.62|11317.62|11317.95|11317.95|11317.62|11317.62|0
1644595640000|2022-02-11 16:07:20|11319.58|11319.58|11320.37|11320.37|11320.37|11320.37|11319.58|11319.58|0
1644595650000|2022-02-11 16:07:30|11320.58|11320.58|11320.58|11320.58|11320.58|11320.58|11320.58|11320.58|0
1644595660000|2022-02-11 16:07:40|11320.78|11320.78|11320.78|11320.78|11320.78|11320.78|11320.78|11320.78|0
1644595680000|2022-02-11 16:08:00|11320.39|11320.39|11319.62|11319.62|11320.39|11320.39|11319.62|11319.62|0
1644595700000|2022-02-11 16:08:20|11319.38|11319.38|11319.17|11319.17|11319.38|11319.38|11319.17|11319.17|0
1644595710000|2022-02-11 16:08:30|11318.76|11318.76|11318.38|11318.38|11318.76|11318.76|11318.38|11318.38|0
1644595740000|2022-02-11 16:09:00|11318.73|11318.73|11319.04|11319.04|11319.07|11319.07|11318.73|11318.73|0
1644595750000|2022-02-11 16:09:10|11318.06|11318.06|11316.68|11316.68|11318.06|11318.06|11316.68|11316.68|0
1644595760000|2022-02-11 16:09:20|11316.33|11316.33|11316.45|11316.45|11316.45|11316.45|11316.33|11316.33|0
1644595770000|2022-02-11 16:09:30|11315.26|11315.26|11314.28|11314.28|11315.26|11315.26|11314.28|11314.28|0
1644595780000|2022-02-11 16:09:40|11313.1|11313.1|11312.35|11312.35|11313.1|11313.1|11312.12|11312.12|0
1644595790000|2022-02-11 16:09:50|11312.14|11312.14|11309.82|11309.82|11312.14|11312.14|11309.53|11309.53|0
1644595800000|2022-02-11 16:10:00|11309.42|11309.42|11307.01|11307.01|11309.42|11309.42|11307.01|11307.01|0
1644595810000|2022-02-11 16:10:10|11307.18|11307.18|11305.67|11305.67|11307.18|11307.18|11305.67|11305.67|0
1644595820000|2022-02-11 16:10:20|11305.88|11305.88|11305.88|11305.88|11305.88|11305.88|11305.88|11305.88|0
1644595830000|2022-02-11 16:10:30|11306.05|11306.05|11306.05|11306.05|11306.05|11306.05|11306.05|11306.05|0
1644595840000|2022-02-11 16:10:40|11306.21|11306.21|11307.04|11307.04|11307.19|11307.19|11306.21|11306.21|0
1644595850000|2022-02-11 16:10:50|11307.16|11307.16|11310.75|11310.75|11310.75|11310.75|11307.16|11307.16|0
1644595860000|2022-02-11 16:11:00|11310.95|11310.95|11311.02|11311.02|11311.02|11311.02|11310.9|11310.9|0
1644595870000|2022-02-11 16:11:10|11310.9|11310.9|11311.42|11311.42|11311.54|11311.54|11310.9|11310.9|0
1644595890000|2022-02-11 16:11:30|11311.21|11311.21|11311.06|11311.06|11311.21|11311.21|11311.06|11311.06|0
1644595900000|2022-02-11 16:11:40|11310.94|11310.94|11308.59|11308.59|11310.94|11310.94|11308.2|11308.2|0
1644595920000|2022-02-11 16:12:00|11306.64|11306.64|11304.8|11304.8|11306.64|11306.64|11304.8|11304.8|0
1644595930000|2022-02-11 16:12:10|11305.14|11305.14|11306.35|11306.35|11306.47|11306.47|11305.14|11305.14|0
1644595940000|2022-02-11 16:12:20|11306.47|11306.47|11306.47|11306.47|11306.47|11306.47|11306.47|11306.47|0
1644595960000|2022-02-11 16:12:40|11304.51|11304.51|11304.39|11304.39|11304.51|11304.51|11304.39|11304.39|0
1644595970000|2022-02-11 16:12:50|11303.99|11303.99|11303.99|11303.99|11303.99|11303.99|11303.99|11303.99|0
1644595980000|2022-02-11 16:13:00|11303.86|11303.86|11303.86|11303.86|11303.86|11303.86|11303.86|11303.86|0
1644596000000|2022-02-11 16:13:20|11303.52|11303.52|11303.52|11303.52|11303.52|11303.52|11303.52|11303.52|0
1644596010000|2022-02-11 16:13:30|11304.7|11304.7|11304.42|11304.42|11304.7|11304.7|11304.42|11304.42|0
1644596020000|2022-02-11 16:13:40|11304.82|11304.82|11305.31|11305.31|11305.31|11305.31|11304.82|11304.82|0
1644596030000|2022-02-11 16:13:50|11304.12|11304.12|11303.46|11303.46|11305.1|11305.1|11303.34|11303.34|0
1644596040000|2022-02-11 16:14:00|11303.41|11303.41|11304.12|11304.12|11304.12|11304.12|11303.21|11303.21|0
1644596060000|2022-02-11 16:14:20|11304.1|11304.1|11303.06|11303.06|11304.1|11304.1|11303.06|11303.06|0
1644596070000|2022-02-11 16:14:30|11302.08|11302.08|11301.4|11301.4|11302.08|11302.08|11301.4|11301.4|0
1644596080000|2022-02-11 16:14:40|11301.14|11301.14|11298.91|11298.91|11301.14|11301.14|11298.91|11298.91|0
1644596090000|2022-02-11 16:14:50|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|0
1644596100000|2022-02-11 16:15:00|11298.69|11298.69|11298.69|11298.69|11298.69|11298.69|11298.69|11298.69|0
1644596120000|2022-02-11 16:15:20|11297.51|11297.51|11297.51|11297.51|11297.51|11297.51|11297.51|11297.51|0
1644596130000|2022-02-11 16:15:30|11297|11297|11297.51|11297.51|11297.51|11297.51|11297|11297|0
1644596140000|2022-02-11 16:15:40|11297.47|11297.47|11297.51|11297.51|11297.51|11297.51|11297.47|11297.47|0
1644596150000|2022-02-11 16:15:50|11297.71|11297.71|11297.83|11297.83|11297.83|11297.83|11297.71|11297.71|0
1644596160000|2022-02-11 16:16:00|11298.81|11298.81|11298.81|11298.81|11298.81|11298.81|11298.81|11298.81|0
1644596180000|2022-02-11 16:16:20|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|0
1644596190000|2022-02-11 16:16:30|11298.65|11298.65|11298.43|11298.43|11298.65|11298.65|11298.43|11298.43|0
1644596200000|2022-02-11 16:16:40|11298.78|11298.78|11300.13|11300.13|11300.3|11300.3|11298.78|11298.78|0
1644596210000|2022-02-11 16:16:50|11300.34|11300.34|11300.36|11300.36|11300.51|11300.51|11300.34|11300.34|0
1644596230000|2022-02-11 16:17:10|11302.31|11302.31|11304.75|11304.75|11305.09|11305.09|11302.31|11302.31|0
1644596250000|2022-02-11 16:17:30|11304.96|11304.96|11304.56|11304.56|11305.36|11305.36|11304.56|11304.56|0
1644596260000|2022-02-11 16:17:40|11304.96|11304.96|11304.96|11304.96|11304.96|11304.96|11304.96|11304.96|0
1644596270000|2022-02-11 16:17:50|11305.12|11305.12|11305.46|11305.46|11305.46|11305.46|11305.12|11305.12|0
1644596290000|2022-02-11 16:18:10|11305.1|11305.1|11305.19|11305.19|11305.19|11305.19|11305.1|11305.1|0
1644596300000|2022-02-11 16:18:20|11304.85|11304.85|11303.87|11303.87|11304.85|11304.85|11303.87|11303.87|0
1644596310000|2022-02-11 16:18:30|11303.52|11303.52|11303.52|11303.52|11303.52|11303.52|11303.52|11303.52|0
1644596320000|2022-02-11 16:18:40|11302.54|11302.54|11302.54|11302.54|11302.54|11302.54|11302.54|11302.54|0
1644596330000|2022-02-11 16:18:50|11302.69|11302.69|11304.86|11304.86|11304.86|11304.86|11302.69|11302.69|0
1644596340000|2022-02-11 16:19:00|11304.78|11304.78|11304.99|11304.99|11304.99|11304.99|11304.78|11304.78|0
1644596350000|2022-02-11 16:19:10|11304.19|11304.19|11302.94|11302.94|11304.19|11304.19|11302.94|11302.94|0
1644596360000|2022-02-11 16:19:20|11302.68|11302.68|11303.88|11303.88|11304|11304|11302.68|11302.68|0
1644596370000|2022-02-11 16:19:30|11303.76|11303.76|11302.11|11302.11|11303.76|11303.76|11302.11|11302.11|0
1644596380000|2022-02-11 16:19:40|11301.13|11301.13|11301.13|11301.13|11301.13|11301.13|11301.13|11301.13|0
1644596390000|2022-02-11 16:19:50|11301.25|11301.25|11301.01|11301.01|11301.25|11301.25|11301.01|11301.01|0
1644596400000|2022-02-11 16:20:00|11301.81|11301.81|11301.82|11301.82|11302.21|11302.21|11301.57|11301.57|0
1644596410000|2022-02-11 16:20:10|11301.7|11301.7|11301.49|11301.49|11301.89|11301.89|11301.49|11301.49|0
1644596420000|2022-02-11 16:20:20|11302.47|11302.47|11302.47|11302.47|11302.47|11302.47|11302.47|11302.47|0
1644596430000|2022-02-11 16:20:30|11302.56|11302.56|11303.36|11303.36|11303.76|11303.76|11302.56|11302.56|0
1644596440000|2022-02-11 16:20:40|11303.41|11303.41|11303.26|11303.26|11303.57|11303.57|11303.26|11303.26|0
1644596460000|2022-02-11 16:21:00|11303.19|11303.19|11302.7|11302.7|11303.19|11303.19|11302.7|11302.7|0
1644596470000|2022-02-11 16:21:10|11303.1|11303.1|11303.1|11303.1|11303.1|11303.1|11303.1|11303.1|0
1644596480000|2022-02-11 16:21:20|11304.08|11304.08|11304.08|11304.08|11304.08|11304.08|11304.08|11304.08|0
1644596490000|2022-02-11 16:21:30|11304.48|11304.48|11303.68|11303.68|11304.48|11304.48|11303.68|11303.68|0
1644596500000|2022-02-11 16:21:40|11303.84|11303.84|11303.84|11303.84|11303.84|11303.84|11303.84|11303.84|0
1644596510000|2022-02-11 16:21:50|11304.64|11304.64|11304.64|11304.64|11304.64|11304.64|11304.64|11304.64|0
1644596520000|2022-02-11 16:22:00|11305.14|11305.14|11306.12|11306.12|11306.12|11306.12|11305.14|11305.14|0
1644596530000|2022-02-11 16:22:10|11306.33|11306.33|11306.67|11306.67|11306.67|11306.67|11306.33|11306.33|0
1644596550000|2022-02-11 16:22:30|11306.57|11306.57|11306.31|11306.31|11306.57|11306.57|11306.31|11306.31|0
1644596560000|2022-02-11 16:22:40|11305.51|11305.51|11305.62|11305.62|11305.62|11305.62|11305.51|11305.51|0
1644596570000|2022-02-11 16:22:50|11305.85|11305.85|11308.6|11308.6|11308.6|11308.6|11305.45|11305.45|0
1644596580000|2022-02-11 16:23:00|11308.94|11308.94|11309.15|11309.15|11309.15|11309.15|11308.85|11308.85|0
1644596590000|2022-02-11 16:23:10|11309.39|11309.39|11308.41|11308.41|11309.39|11309.39|11308.41|11308.41|0
1644596600000|2022-02-11 16:23:20|11308.2|11308.2|11308.08|11308.08|11308.2|11308.2|11308.08|11308.08|0
1644596610000|2022-02-11 16:23:30|11307.98|11307.98|11308.03|11308.03|11308.78|11308.78|11307.98|11307.98|0
1644596620000|2022-02-11 16:23:40|11307.91|11307.91|11308.03|11308.03|11308.03|11308.03|11307.91|11307.91|0
1644596630000|2022-02-11 16:23:50|11307.91|11307.91|11307.91|11307.91|11307.91|11307.91|11307.91|11307.91|0
1644596640000|2022-02-11 16:24:00|11307.84|11307.84|11308.08|11308.08|11308.08|11308.08|11307.84|11307.84|0
1644596650000|2022-02-11 16:24:10|11308.29|11308.29|11308.69|11308.69|11308.69|11308.69|11308.29|11308.29|0
1644596660000|2022-02-11 16:24:20|11309.11|11309.11|11309.11|11309.11|11309.11|11309.11|11309.11|11309.11|0
1644596670000|2022-02-11 16:24:30|11308.87|11308.87|11309.22|11309.22|11309.22|11309.22|11308.24|11308.24|0
1644596680000|2022-02-11 16:24:40|11308.8|11308.8|11308.96|11308.96|11308.96|11308.96|11308.47|11308.47|0
1644596690000|2022-02-11 16:24:50|11308.85|11308.85|11309.25|11309.25|11309.25|11309.25|11308.85|11308.85|0
1644596700000|2022-02-11 16:25:00|11308.85|11308.85|11308.61|11308.61|11308.85|11308.85|11308.61|11308.61|0
1644596710000|2022-02-11 16:25:10|11308.96|11308.96|11309.64|11309.64|11309.64|11309.64|11308.45|11308.45|0
1644596720000|2022-02-11 16:25:20|11309.98|11309.98|11311.52|11311.52|11311.73|11311.73|11309.77|11309.77|0
1644596730000|2022-02-11 16:25:30|11311.44|11311.44|11311.44|11311.44|11311.44|11311.44|11311.44|11311.44|0
1644596740000|2022-02-11 16:25:40|11311.18|11311.18|11308.67|11308.67|11311.18|11311.18|11308.47|11308.47|0
1644596750000|2022-02-11 16:25:50|11308.88|11308.88|11308.46|11308.46|11308.88|11308.88|11308.46|11308.46|0
1644596760000|2022-02-11 16:26:00|11307.27|11307.27|11301.8|11301.8|11307.27|11307.27|11301.68|11301.68|0
1644596770000|2022-02-11 16:26:10|11301.63|11301.63|11300.15|11300.15|11301.63|11301.63|11300.15|11300.15|0
1644596780000|2022-02-11 16:26:20|11300.03|11300.03|11300.14|11300.14|11300.14|11300.14|11299.9|11299.9|0
1644596790000|2022-02-11 16:26:30|11300.35|11300.35|11300.35|11300.35|11300.35|11300.35|11300.35|11300.35|0
1644596800000|2022-02-11 16:26:40|11300.58|11300.58|11300.58|11300.58|11300.58|11300.58|11300.58|11300.58|0
1644596810000|2022-02-11 16:26:50|11300.7|11300.7|11300.26|11300.26|11300.7|11300.7|11300.26|11300.26|0
1644596820000|2022-02-11 16:27:00|11300.17|11300.17|11300.68|11300.68|11300.68|11300.68|11300.17|11300.17|0
1644596830000|2022-02-11 16:27:10|11301.66|11301.66|11302.06|11302.06|11302.06|11302.06|11301.66|11301.66|0
1644596850000|2022-02-11 16:27:30|11301.9|11301.9|11301.45|11301.45|11301.9|11301.9|11301.45|11301.45|0
1644596860000|2022-02-11 16:27:40|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|0
1644596870000|2022-02-11 16:27:50|11300.84|11300.84|11300.93|11300.93|11301.05|11301.05|11300.84|11300.84|0
1644596880000|2022-02-11 16:28:00|11301.43|11301.43|11303.52|11303.52|11303.52|11303.52|11301.22|11301.22|0
1644596890000|2022-02-11 16:28:10|11303.76|11303.76|11304|11304|11304.24|11304.24|11303.76|11303.76|0
1644596900000|2022-02-11 16:28:20|11303.76|11303.76|11304.23|11304.23|11304.23|11304.23|11303.76|11303.76|0
1644596910000|2022-02-11 16:28:30|11304.63|11304.63|11304.84|11304.84|11304.84|11304.84|11304.63|11304.63|0
1644596920000|2022-02-11 16:28:40|11304.09|11304.09|11304.2|11304.2|11304.44|11304.44|11304.09|11304.09|0
1644596930000|2022-02-11 16:28:50|11304.13|11304.13|11304.46|11304.46|11304.46|11304.46|11304.13|11304.13|0
1644596940000|2022-02-11 16:29:00|11304.25|11304.25|11302.97|11302.97|11304.25|11304.25|11302.73|11302.73|0
1644596960000|2022-02-11 16:29:20|11303.02|11303.02|11303.26|11303.26|11303.26|11303.26|11302.62|11302.62|0
1644596970000|2022-02-11 16:29:30|11302.86|11302.86|11300.91|11300.91|11303.01|11303.01|11300.91|11300.91|0
1644596980000|2022-02-11 16:29:40|11301.08|11301.08|11302.16|11302.16|11302.16|11302.16|11301|11301|0
1644596990000|2022-02-11 16:29:50|11301.37|11301.37|11304.7|11304.7|11304.7|11304.7|11301.37|11301.37|0
1644826500000|2022-02-14 08:15:00|11139.97|11139.97|11139.35|11139.35|11139.97|11139.97|11138.99|11138.99|0
1644826510000|2022-02-14 08:15:10|11139.56|11139.56|11144.33|11144.33|11144.33|11144.33|11139.43|11139.43|0
1644826520000|2022-02-14 08:15:20|11144.45|11144.45|11144.32|11144.32|11144.45|11144.45|11144.32|11144.32|0
1644826530000|2022-02-14 08:15:30|11141.44|11141.44|11140.12|11140.12|11141.44|11141.44|11137.88|11137.88|0
1644826540000|2022-02-14 08:15:40|11138.93|11138.93|11140.28|11140.28|11140.28|11140.28|11138.93|11138.93|0
1644826550000|2022-02-14 08:15:50|11140.16|11140.16|11137.94|11137.94|11140.16|11140.16|11137.94|11137.94|0
1644826560000|2022-02-14 08:16:00|11135|11135|11133.41|11133.41|11135|11135|11133.41|11133.41|0
1644826570000|2022-02-14 08:16:10|11133.05|11133.05|11132.27|11132.27|11133.84|11133.84|11132.27|11132.27|0
1644826580000|2022-02-14 08:16:20|11132.02|11132.02|11130.22|11130.22|11132.02|11132.02|11130.22|11130.22|0
1644826590000|2022-02-14 08:16:30|11129.72|11129.72|11129.29|11129.29|11129.93|11129.93|11129.29|11129.29|0
1644826600000|2022-02-14 08:16:40|11129.17|11129.17|11129.17|11129.17|11129.53|11129.53|11129.17|11129.17|0
1644826610000|2022-02-14 08:16:50|11130.35|11130.35|11134.26|11134.26|11134.26|11134.26|11129.57|11129.57|0
1644826620000|2022-02-14 08:17:00|11134.75|11134.75|11133.77|11133.77|11134.75|11134.75|11133.77|11133.77|0
1644826630000|2022-02-14 08:17:10|11134.75|11134.75|11134.41|11134.41|11134.75|11134.75|11134.41|11134.41|0
1644826640000|2022-02-14 08:17:20|11136.78|11136.78|11136.78|11136.78|11136.78|11136.78|11136.78|11136.78|0
1644826650000|2022-02-14 08:17:30|11136.32|11136.32|11136.31|11136.31|11136.71|11136.71|11135.72|11135.72|0
1644826670000|2022-02-14 08:17:50|11134.45|11134.45|11131.95|11131.95|11134.45|11134.45|11131.95|11131.95|0
1644826680000|2022-02-14 08:18:00|11129.85|11129.85|11129.85|11129.85|11129.85|11129.85|11129.85|11129.85|0
1644826690000|2022-02-14 08:18:10|11130.08|11130.08|11128.7|11128.7|11130.08|11130.08|11128.7|11128.7|0
1644826700000|2022-02-14 08:18:20|11125.56|11125.56|11119.77|11119.77|11125.56|11125.56|11119.77|11119.77|0
1644826710000|2022-02-14 08:18:30|11120.96|11120.96|11118.77|11118.77|11120.96|11120.96|11118.06|11118.06|0
1644826720000|2022-02-14 08:18:40|11118.51|11118.51|11118.9|11118.9|11119.69|11119.69|11118.51|11118.51|0
1644826730000|2022-02-14 08:18:50|11118.74|11118.74|11113.1|11113.1|11118.9|11118.9|11113.1|11113.1|0
1644826740000|2022-02-14 08:19:00|11115.06|11115.06|11117.78|11117.78|11117.78|11117.78|11115.06|11115.06|0
1644826750000|2022-02-14 08:19:10|11118.18|11118.18|11119.62|11119.62|11119.62|11119.62|11118.18|11118.18|0
1644826760000|2022-02-14 08:19:20|11119.87|11119.87|11120.01|11120.01|11120.01|11120.01|11119.35|11119.35|0
1644826770000|2022-02-14 08:19:30|11119.63|11119.63|11119.84|11119.84|11119.84|11119.84|11119.63|11119.63|0
1644826780000|2022-02-14 08:19:40|11119.24|11119.24|11119|11119|11119.24|11119.24|11119|11119|0
1644826790000|2022-02-14 08:19:50|11119.21|11119.21|11123.16|11123.16|11124.46|11124.46|11119.21|11119.21|0
1644826800000|2022-02-14 08:20:00|11123.4|11123.4|11120.49|11120.49|11123.4|11123.4|11120.49|11120.49|0
1644826810000|2022-02-14 08:20:10|11120.26|11120.26|11119.82|11119.82|11120.26|11120.26|11119.82|11119.82|0
1644826820000|2022-02-14 08:20:20|11119.7|11119.7|11118.9|11118.9|11119.7|11119.7|11118.52|11118.52|0
1644826830000|2022-02-14 08:20:30|11118.56|11118.56|11118.56|11118.56|11118.56|11118.56|11118.56|11118.56|0
1644826840000|2022-02-14 08:20:40|11118.9|11118.9|11118.1|11118.1|11118.9|11118.9|11118.1|11118.1|0
1644826850000|2022-02-14 08:20:50|11117.93|11117.93|11117.34|11117.34|11118.53|11118.53|11117.34|11117.34|0
1644826860000|2022-02-14 08:21:00|11117.22|11117.22|11118.03|11118.03|11118.03|11118.03|11116.41|11116.41|0
1644826870000|2022-02-14 08:21:10|11117.83|11117.83|11117.34|11117.34|11117.83|11117.83|11117.34|11117.34|0
1644826880000|2022-02-14 08:21:20|11117.94|11117.94|11116.83|11116.83|11117.94|11117.94|11116.05|11116.05|0
1644826890000|2022-02-14 08:21:30|11117.29|11117.29|11114.76|11114.76|11117.29|11117.29|11113.97|11113.97|0
1644826900000|2022-02-14 08:21:40|11114.96|11114.96|11114.96|11114.96|11114.96|11114.96|11114.96|11114.96|0
1644826910000|2022-02-14 08:21:50|11114.36|11114.36|11112.73|11112.73|11114.36|11114.36|11111.65|11111.65|0
1644826920000|2022-02-14 08:22:00|11112.26|11112.26|11115.28|11115.28|11115.41|11115.41|11112.26|11112.26|0
1644826930000|2022-02-14 08:22:10|11115.45|11115.45|11118.72|11118.72|11118.95|11118.95|11115.45|11115.45|0
1644826940000|2022-02-14 08:22:20|11116.76|11116.76|11117.23|11117.23|11117.23|11117.23|11116.76|11116.76|0
1644826950000|2022-02-14 08:22:30|11117.43|11117.43|11120.57|11120.57|11121.55|11121.55|11117.43|11117.43|0
1644826960000|2022-02-14 08:22:40|11119.59|11119.59|11115.02|11115.02|11119.59|11119.59|11115.02|11115.02|0
1644826970000|2022-02-14 08:22:50|11116|11116|11118.97|11118.97|11118.97|11118.97|11116|11116|0
1644826980000|2022-02-14 08:23:00|11119.95|11119.95|11119.35|11119.35|11119.95|11119.95|11118.75|11118.75|0
1644826990000|2022-02-14 08:23:10|11118.97|11118.97|11116.15|11116.15|11118.97|11118.97|11116.15|11116.15|0
1644827000000|2022-02-14 08:23:20|11114.98|11114.98|11112.07|11112.07|11114.98|11114.98|11111.09|11111.09|0
1644827010000|2022-02-14 08:23:30|11109.61|11109.61|11101.35|11101.35|11109.61|11109.61|11101.35|11101.35|0
1644827020000|2022-02-14 08:23:40|11100.37|11100.37|11098.83|11098.83|11100.37|11100.37|11096.26|11096.26|0
1644827030000|2022-02-14 08:23:50|11097.53|11097.53|11101.56|11101.56|11101.56|11101.56|11096.93|11096.93|0
1644827040000|2022-02-14 08:24:00|11101.24|11101.24|11104.15|11104.15|11104.15|11104.15|11101.24|11101.24|0
1644827050000|2022-02-14 08:24:10|11103.99|11103.99|11104.82|11104.82|11104.82|11104.82|11103.99|11103.99|0
1644827060000|2022-02-14 08:24:20|11106.94|11106.94|11108.83|11108.83|11108.93|11108.93|11106.94|11106.94|0
1644827070000|2022-02-14 08:24:30|11109.33|11109.33|11111|11111|11111|11111|11107.94|11107.94|0
1644827080000|2022-02-14 08:24:40|11110.85|11110.85|11109.66|11109.66|11110.85|11110.85|11109.66|11109.66|0
1644827090000|2022-02-14 08:24:50|11111.62|11111.62|11111.2|11111.2|11111.62|11111.62|11111.2|11111.2|0
1644827100000|2022-02-14 08:25:00|11110.01|11110.01|11109.12|11109.12|11111.01|11111.01|11108.92|11108.92|0
1644827110000|2022-02-14 08:25:10|11112.06|11112.06|11106.38|11106.38|11112.06|11112.06|11106.17|11106.17|0
1644827120000|2022-02-14 08:25:20|11106.05|11106.05|11102.44|11102.44|11106.05|11106.05|11101.53|11101.53|0
1644827130000|2022-02-14 08:25:30|11102.24|11102.24|11101.66|11101.66|11102.24|11102.24|11101.26|11101.26|0
1644827150000|2022-02-14 08:25:50|11101.8|11101.8|11101.97|11101.97|11102.2|11102.2|11101.8|11101.8|0
1644827160000|2022-02-14 08:26:00|11100.99|11100.99|11099.65|11099.65|11100.99|11100.99|11099.65|11099.65|0
1644827170000|2022-02-14 08:26:10|11100.24|11100.24|11102.06|11102.06|11102.06|11102.06|11100.24|11100.24|0
1644827190000|2022-02-14 08:26:30|11101.54|11101.54|11101.38|11101.38|11101.54|11101.54|11101.38|11101.38|0
1644827200000|2022-02-14 08:26:40|11100.4|11100.4|11101.43|11101.43|11101.43|11101.43|11099.8|11099.8|0
1644827210000|2022-02-14 08:26:50|11102.76|11102.76|11109.2|11109.2|11110.39|11110.39|11102.76|11102.76|0
1644827220000|2022-02-14 08:27:00|11108.8|11108.8|11108.6|11108.6|11108.8|11108.8|11108.6|11108.6|0
1644827230000|2022-02-14 08:27:10|11108.69|11108.69|11109.36|11109.36|11109.36|11109.36|11108.69|11108.69|0
1644827240000|2022-02-14 08:27:20|11108.38|11108.38|11107.43|11107.43|11108.38|11108.38|11107.38|11107.38|0
1644827250000|2022-02-14 08:27:30|11108.13|11108.13|11107.29|11107.29|11108.81|11108.81|11107.29|11107.29|0
1644827260000|2022-02-14 08:27:40|11105.42|11105.42|11104.35|11104.35|11105.42|11105.42|11104.35|11104.35|0
1644827270000|2022-02-14 08:27:50|11105.04|11105.04|11104.22|11104.22|11105.4|11105.4|11104.22|11104.22|0
1644827280000|2022-02-14 08:28:00|11103.53|11103.53|11103.53|11103.53|11103.53|11103.53|11103.53|11103.53|0
1644827290000|2022-02-14 08:28:10|11104.71|11104.71|11104.71|11104.71|11104.71|11104.71|11104.71|11104.71|0
1644827300000|2022-02-14 08:28:20|11102.75|11102.75|11100.57|11100.57|11102.75|11102.75|11100.57|11100.57|0
1644827310000|2022-02-14 08:28:30|11100.47|11100.47|11099.87|11099.87|11100.47|11100.47|11099.87|11099.87|0
1644827320000|2022-02-14 08:28:40|11099.37|11099.37|11097.7|11097.7|11099.37|11099.37|11097.7|11097.7|0
1644827330000|2022-02-14 08:28:50|11098.88|11098.88|11098.65|11098.65|11098.88|11098.88|11098.65|11098.65|0
1644827340000|2022-02-14 08:29:00|11098.52|11098.52|11100.39|11100.39|11100.39|11100.39|11098.52|11098.52|0
1644827350000|2022-02-14 08:29:10|11101.57|11101.57|11103.73|11103.73|11103.93|11103.93|11101.57|11101.57|0
1644827360000|2022-02-14 08:29:20|11102.75|11102.75|11102.75|11102.75|11102.75|11102.75|11102.75|11102.75|0
1644827370000|2022-02-14 08:29:30|11104.91|11104.91|11107.07|11107.07|11107.07|11107.07|11104.91|11104.91|0
1644827380000|2022-02-14 08:29:40|11107.47|11107.47|11107.47|11107.47|11107.47|11107.47|11107.47|11107.47|0
1644827390000|2022-02-14 08:29:50|11105.31|11105.31|11103.07|11103.07|11105.31|11105.31|11103.07|11103.07|0
1644827400000|2022-02-14 08:30:00|11102.07|11102.07|11102.07|11102.07|11102.07|11102.07|11102.07|11102.07|0
1644827410000|2022-02-14 08:30:10|11101.84|11101.84|11107.94|11107.94|11107.94|11107.94|11101.8|11101.8|0
1644827420000|2022-02-14 08:30:20|11108.17|11108.17|11106.98|11106.98|11108.17|11108.17|11106.98|11106.98|0
1644827430000|2022-02-14 08:30:30|11107.48|11107.48|11108.27|11108.27|11108.27|11108.27|11107.06|11107.06|0
1644827440000|2022-02-14 08:30:40|11107.29|11107.29|11107.29|11107.29|11107.29|11107.29|11107.29|11107.29|0
1644827450000|2022-02-14 08:30:50|11107.46|11107.46|11107.96|11107.96|11108.29|11108.29|11106.86|11106.86|0
1644827460000|2022-02-14 08:31:00|11106.98|11106.98|11106.52|11106.52|11106.98|11106.98|11106.4|11106.4|0
1644827470000|2022-02-14 08:31:10|11106.43|11106.43|11105.83|11105.83|11106.43|11106.43|11105.79|11105.79|0
1644827480000|2022-02-14 08:31:20|11104.64|11104.64|11103.07|11103.07|11104.64|11104.64|11103.07|11103.07|0
1644827490000|2022-02-14 08:31:30|11102.86|11102.86|11103.84|11103.84|11103.96|11103.96|11102.86|11102.86|0
1644827500000|2022-02-14 08:31:40|11104.24|11104.24|11108.39|11108.39|11108.39|11108.39|11104.24|11104.24|0
1644827510000|2022-02-14 08:31:50|11109.58|11109.58|11110.08|11110.08|11110.08|11110.08|11109.58|11109.58|0
1644827520000|2022-02-14 08:32:00|11110.42|11110.42|11119.93|11119.93|11121.12|11121.12|11110.42|11110.42|0
1644827530000|2022-02-14 08:32:10|11120.4|11120.4|11119.63|11119.63|11120.81|11120.81|11119.63|11119.63|0
1644827540000|2022-02-14 08:32:20|11119.75|11119.75|11119.21|11119.21|11120.37|11120.37|11119.21|11119.21|0
1644827550000|2022-02-14 08:32:30|11119.3|11119.3|11120.11|11120.11|11120.11|11120.11|11118.11|11118.11|0
1644827560000|2022-02-14 08:32:40|11120.39|11120.39|11120.39|11120.39|11120.39|11120.39|11120.39|11120.39|0
1644827570000|2022-02-14 08:32:50|11120.23|11120.23|11120.93|11120.93|11120.93|11120.93|11120.23|11120.23|0
1644827580000|2022-02-14 08:33:00|11121.32|11121.32|11122.84|11122.84|11122.84|11122.84|11121.02|11121.02|0
1644827590000|2022-02-14 08:33:10|11123.04|11123.04|11123.04|11123.04|11123.04|11123.04|11123.04|11123.04|0
1644827600000|2022-02-14 08:33:20|11121.86|11121.86|11118|11118|11123.04|11123.04|11117.02|11117.02|0
1644827610000|2022-02-14 08:33:30|11117.84|11117.84|11110.43|11110.43|11117.84|11117.84|11110.43|11110.43|0
1644827620000|2022-02-14 08:33:40|11110.28|11110.28|11103.55|11103.55|11110.28|11110.28|11103.55|11103.55|0
1644827630000|2022-02-14 08:33:50|11101.59|11101.59|11103.23|11103.23|11103.23|11103.23|11101.07|11101.07|0
1644827640000|2022-02-14 08:34:00|11102.61|11102.61|11096.76|11096.76|11102.61|11102.61|11096.76|11096.76|0
1644827650000|2022-02-14 08:34:10|11096.56|11096.56|11101.37|11101.37|11101.37|11101.37|11096.56|11096.56|0
1644827660000|2022-02-14 08:34:20|11100.19|11100.19|11100.42|11100.42|11100.42|11100.42|11100.19|11100.19|0
1644827670000|2022-02-14 08:34:30|11100.22|11100.22|11100.22|11100.22|11100.22|11100.22|11100.22|11100.22|0
1644827690000|2022-02-14 08:34:50|11100.05|11100.05|11097.88|11097.88|11100.05|11100.05|11097.88|11097.88|0
1644827700000|2022-02-14 08:35:00|11096.91|11096.91|11094.21|11094.21|11096.91|11096.91|11094.21|11094.21|0
1644827710000|2022-02-14 08:35:10|11095.39|11095.39|11095.27|11095.27|11095.39|11095.39|11095.27|11095.27|0
1644827720000|2022-02-14 08:35:20|11095.15|11095.15|11097.6|11097.6|11097.6|11097.6|11094.46|11094.46|0
1644827730000|2022-02-14 08:35:30|11097.76|11097.76|11094.8|11094.8|11097.76|11097.76|11094.8|11094.8|0
1644827750000|2022-02-14 08:35:50|11094.6|11094.6|11097.26|11097.26|11097.26|11097.26|11094.14|11094.14|0
1644827760000|2022-02-14 08:36:00|11097.41|11097.41|11101.59|11101.59|11101.59|11101.59|11097.41|11097.41|0
1644827770000|2022-02-14 08:36:10|11101.75|11101.75|11101.15|11101.15|11101.75|11101.75|11101.15|11101.15|0
1644827780000|2022-02-14 08:36:20|11100.17|11100.17|11098.31|11098.31|11100.17|11100.17|11098.31|11098.31|0
1644827790000|2022-02-14 08:36:30|11098.36|11098.36|11095.28|11095.28|11098.36|11098.36|11095.28|11095.28|0
1644827810000|2022-02-14 08:36:50|11095.44|11095.44|11094.03|11094.03|11095.61|11095.61|11094.03|11094.03|0
1644827820000|2022-02-14 08:37:00|11092.71|11092.71|11086.62|11086.62|11092.71|11092.71|11086.62|11086.62|0
1644827830000|2022-02-14 08:37:10|11085.02|11085.02|11085.49|11085.49|11085.49|11085.49|11082.68|11082.68|0
1644827840000|2022-02-14 08:37:20|11085.97|11085.97|11085.85|11085.85|11085.97|11085.97|11085.85|11085.85|0
1644827850000|2022-02-14 08:37:30|11084.66|11084.66|11084.66|11084.66|11084.66|11084.66|11084.66|11084.66|0
1644827860000|2022-02-14 08:37:40|11085.64|11085.64|11085.64|11085.64|11085.64|11085.64|11085.64|11085.64|0
1644827870000|2022-02-14 08:37:50|11085.81|11085.81|11087.19|11087.19|11087.19|11087.19|11085.81|11085.81|0
1644827880000|2022-02-14 08:38:00|11086.82|11086.82|11086.82|11086.82|11086.82|11086.82|11086.82|11086.82|0
1644827890000|2022-02-14 08:38:10|11087.18|11087.18|11087.78|11087.78|11087.78|11087.78|11087.18|11087.18|0
1644827900000|2022-02-14 08:38:20|11088.28|11088.28|11090.17|11090.17|11090.47|11090.47|11088.28|11088.28|0
1644827910000|2022-02-14 08:38:30|11089.67|11089.67|11096.61|11096.61|11096.61|11096.61|11089.67|11089.67|0
1644827920000|2022-02-14 08:38:40|11095.63|11095.63|11096.47|11096.47|11096.82|11096.82|11095.63|11095.63|0
1644827930000|2022-02-14 08:38:50|11096.84|11096.84|11096.11|11096.11|11096.84|11096.84|11096.11|11096.11|0
1644827940000|2022-02-14 08:39:00|11096.22|11096.22|11096.42|11096.42|11096.42|11096.42|11096.22|11096.22|0
1644827950000|2022-02-14 08:39:10|11097.61|11097.61|11103.79|11103.79|11103.79|11103.79|11097.61|11097.61|0
1644827960000|2022-02-14 08:39:20|11104.14|11104.14|11098.82|11098.82|11105.75|11105.75|11098.82|11098.82|0
1644827970000|2022-02-14 08:39:30|11098.02|11098.02|11092.94|11092.94|11098.27|11098.27|11092.94|11092.94|0
1644827980000|2022-02-14 08:39:40|11092.77|11092.77|11087.99|11087.99|11092.77|11092.77|11086.03|11086.03|0
1644827990000|2022-02-14 08:39:50|11086.95|11086.95|11085.9|11085.9|11086.95|11086.95|11085.7|11085.7|0
1644828000000|2022-02-14 08:40:00|11086.3|11086.3|11087.24|11087.24|11088.26|11088.26|11085.11|11085.11|0
1644828010000|2022-02-14 08:40:10|11087.41|11087.41|11097.27|11097.27|11098.64|11098.64|11086.56|11086.56|0
1644828020000|2022-02-14 08:40:20|11096.67|11096.67|11095.14|11095.14|11097.14|11097.14|11093.95|11093.95|0
1644828030000|2022-02-14 08:40:30|11095.72|11095.72|11098.98|11098.98|11101.34|11101.34|11095.72|11095.72|0
1644828040000|2022-02-14 08:40:40|11099.34|11099.34|11097.53|11097.53|11099.34|11099.34|11094.59|11094.59|0
1644828050000|2022-02-14 08:40:50|11096.93|11096.93|11098.15|11098.15|11100.11|11100.11|11096.93|11096.93|0
1644828060000|2022-02-14 08:41:00|11099.13|11099.13|11097.17|11097.17|11099.13|11099.13|11097.17|11097.17|0
1644828070000|2022-02-14 08:41:10|11096.19|11096.19|11097.31|11097.31|11097.31|11097.31|11093.63|11093.63|0
1644828080000|2022-02-14 08:41:20|11098.29|11098.29|11098.29|11098.29|11098.29|11098.29|11098.29|11098.29|0
1644828090000|2022-02-14 08:41:30|11098.37|11098.37|11103.46|11103.46|11103.46|11103.46|11098.37|11098.37|0
1644828100000|2022-02-14 08:41:40|11102.48|11102.48|11102.46|11102.46|11103.44|11103.44|11102.26|11102.26|0
1644828110000|2022-02-14 08:41:50|11101.48|11101.48|11101.48|11101.48|11101.48|11101.48|11101.48|11101.48|0
1644828120000|2022-02-14 08:42:00|11100.09|11100.09|11099.77|11099.77|11100.09|11100.09|11098.79|11098.79|0
1644828140000|2022-02-14 08:42:20|11097.81|11097.81|11100.58|11100.58|11100.58|11100.58|11097.81|11097.81|0
1644828150000|2022-02-14 08:42:30|11099.6|11099.6|11097.19|11097.19|11099.6|11099.6|11097.19|11097.19|0
1644828160000|2022-02-14 08:42:40|11099.15|11099.15|11099.15|11099.15|11100.13|11100.13|11099.15|11099.15|0
1644828170000|2022-02-14 08:42:50|11098.75|11098.75|11098.75|11098.75|11098.75|11098.75|11098.75|11098.75|0
1644828180000|2022-02-14 08:43:00|11099.15|11099.15|11099.62|11099.62|11099.62|11099.62|11098.95|11098.95|0
1644828190000|2022-02-14 08:43:10|11100.81|11100.81|11108.27|11108.27|11108.27|11108.27|11100.81|11100.81|0
1644828200000|2022-02-14 08:43:20|11108.48|11108.48|11110.64|11110.64|11112.58|11112.58|11108.48|11108.48|0
1644828210000|2022-02-14 08:43:30|11108.35|11108.35|11109.39|11109.39|11110.37|11110.37|11106.72|11106.72|0
1644828220000|2022-02-14 08:43:40|11110.37|11110.37|11109.09|11109.09|11110.49|11110.49|11109.09|11109.09|0
1644828230000|2022-02-14 08:43:50|11108.92|11108.92|11108.6|11108.6|11108.92|11108.92|11108.6|11108.6|0
1644828240000|2022-02-14 08:44:00|11108|11108|11107.31|11107.31|11108|11108|11107.02|11107.02|0
1644828250000|2022-02-14 08:44:10|11110.24|11110.24|11113.36|11113.36|11113.36|11113.36|11107.83|11107.83|0
1644828260000|2022-02-14 08:44:20|11113.42|11113.42|11112.73|11112.73|11113.42|11113.42|11112.44|11112.44|0
1644828270000|2022-02-14 08:44:30|11112.93|11112.93|11112.22|11112.22|11112.93|11112.93|11112.22|11112.22|0
1644828290000|2022-02-14 08:44:50|11112.01|11112.01|11112.99|11112.99|11112.99|11112.99|11112.01|11112.01|0
1644828300000|2022-02-14 08:45:00|11112.01|11112.01|11113.43|11113.43|11113.43|11113.43|11111.85|11111.85|0
1644828310000|2022-02-14 08:45:10|11114.41|11114.41|11113.81|11113.81|11114.41|11114.41|11112.83|11112.83|0
1644828320000|2022-02-14 08:45:20|11114.01|11114.01|11109.89|11109.89|11114.01|11114.01|11109.89|11109.89|0
1644828330000|2022-02-14 08:45:30|11109.94|11109.94|11109.94|11109.94|11109.94|11109.94|11109.94|11109.94|0
1644828340000|2022-02-14 08:45:40|11110.3|11110.3|11114.08|11114.08|11114.08|11114.08|11110.3|11110.3|0
1644828360000|2022-02-14 08:46:00|11113.96|11113.96|11109.26|11109.26|11113.96|11113.96|11108.76|11108.76|0
1644828370000|2022-02-14 08:46:10|11108.76|11108.76|11103.63|11103.63|11109.09|11109.09|11103.63|11103.63|0
1644828380000|2022-02-14 08:46:20|11101.67|11101.67|11099.87|11099.87|11101.67|11101.67|11099.87|11099.87|0
1644828390000|2022-02-14 08:46:30|11098.68|11098.68|11097.2|11097.2|11098.68|11098.68|11097.2|11097.2|0
1644828420000|2022-02-14 08:47:00|11097.37|11097.37|11092.37|11092.37|11097.71|11097.71|11092.37|11092.37|0
1644828430000|2022-02-14 08:47:10|11092.25|11092.25|11092.25|11092.25|11092.25|11092.25|11092.25|11092.25|0
1644828440000|2022-02-14 08:47:20|11093.23|11093.23|11096.58|11096.58|11096.58|11096.58|11093.23|11093.23|0
1644828450000|2022-02-14 08:47:30|11096.41|11096.41|11093.69|11093.69|11096.41|11096.41|11093.69|11093.69|0
1644828460000|2022-02-14 08:47:40|11093.9|11093.9|11089.92|11089.92|11093.9|11093.9|11089.92|11089.92|0
1644828470000|2022-02-14 08:47:50|11091.1|11091.1|11097.28|11097.28|11097.72|11097.72|11091.1|11091.1|0
1644828480000|2022-02-14 08:48:00|11097.88|11097.88|11091.02|11091.02|11097.88|11097.88|11091.02|11091.02|0
1644828490000|2022-02-14 08:48:10|11090.9|11090.9|11092.23|11092.23|11093.21|11093.21|11090.06|11090.06|0
1644828500000|2022-02-14 08:48:20|11091.76|11091.76|11090.73|11090.73|11091.76|11091.76|11090.57|11090.57|0
1644828510000|2022-02-14 08:48:30|11090.61|11090.61|11089.46|11089.46|11090.61|11090.61|11089.46|11089.46|0
1644828520000|2022-02-14 08:48:40|11088.48|11088.48|11085.43|11085.43|11088.48|11088.48|11085.43|11085.43|0
1644828530000|2022-02-14 08:48:50|11084.83|11084.83|11084.76|11084.76|11084.92|11084.92|11083.94|11083.94|0
1644828540000|2022-02-14 08:49:00|11085.16|11085.16|11085.16|11085.16|11085.16|11085.16|11085.16|11085.16|0
1644828550000|2022-02-14 08:49:10|11084.65|11084.65|11081.72|11081.72|11084.65|11084.65|11081.72|11081.72|0
1644828560000|2022-02-14 08:49:20|11079.76|11079.76|11076.87|11076.87|11082.69|11082.69|11076.87|11076.87|0
1644828570000|2022-02-14 08:49:30|11076.66|11076.66|11073.03|11073.03|11076.66|11076.66|11073.03|11073.03|0
1644828580000|2022-02-14 08:49:40|11072.77|11072.77|11071.72|11071.72|11074.15|11074.15|11071.72|11071.72|0
1644828590000|2022-02-14 08:49:50|11071.32|11071.32|11067.4|11067.4|11071.32|11071.32|11067.4|11067.4|0
1644828600000|2022-02-14 08:50:00|11070.34|11070.34|11067.57|11067.57|11071.11|11071.11|11067.57|11067.57|0
1644828610000|2022-02-14 08:50:10|11066.97|11066.97|11061.9|11061.9|11067.99|11067.99|11061.9|11061.9|0
1644828620000|2022-02-14 08:50:20|11061.74|11061.74|11063.31|11063.31|11063.53|11063.53|11060.38|11060.38|0
1644828630000|2022-02-14 08:50:30|11063.43|11063.43|11061.76|11061.76|11063.43|11063.43|11061.76|11061.76|0
1644828640000|2022-02-14 08:50:40|11061.06|11061.06|11061.06|11061.06|11061.06|11061.06|11061.06|11061.06|0
1644828650000|2022-02-14 08:50:50|11062.04|11062.04|11062.56|11062.56|11062.56|11062.56|11062.01|11062.01|0
1644828660000|2022-02-14 08:51:00|11062.87|11062.87|11060.88|11060.88|11062.87|11062.87|11060.88|11060.88|0
1644828670000|2022-02-14 08:51:10|11061.28|11061.28|11067.33|11067.33|11067.33|11067.33|11061.28|11061.28|0
1644828680000|2022-02-14 08:51:20|11067.83|11067.83|11064.93|11064.93|11067.83|11067.83|11064.23|11064.23|0
1644828690000|2022-02-14 08:51:30|11066.89|11066.89|11069.63|11069.63|11069.63|11069.63|11066.89|11066.89|0
1644828700000|2022-02-14 08:51:40|11070.23|11070.23|11071.04|11071.04|11071.21|11071.21|11069.99|11069.99|0
1644828710000|2022-02-14 08:51:50|11069.08|11069.08|11068.76|11068.76|11069.08|11069.08|11068.1|11068.1|0
1644828720000|2022-02-14 08:52:00|11068.64|11068.64|11064.39|11064.39|11068.64|11068.64|11064.39|11064.39|0
1644828730000|2022-02-14 08:52:10|11064.52|11064.52|11062.48|11062.48|11064.52|11064.52|11062.48|11062.48|0
1644828750000|2022-02-14 08:52:30|11062.14|11062.14|11056.43|11056.43|11062.14|11062.14|11054.47|11054.47|0
1644828760000|2022-02-14 08:52:40|11056.17|11056.17|11056.17|11056.17|11056.17|11056.17|11056.17|11056.17|0
1644828780000|2022-02-14 08:53:00|11055.19|11055.19|11052.43|11052.43|11055.19|11055.19|11051.41|11051.41|0
1644828790000|2022-02-14 08:53:10|11052.55|11052.55|11051.56|11051.56|11052.55|11052.55|11049.85|11049.85|0
1644828800000|2022-02-14 08:53:20|11050.58|11050.58|11046.11|11046.11|11050.58|11050.58|11045.41|11045.41|0
1644828810000|2022-02-14 08:53:30|11044.15|11044.15|11041.15|11041.15|11044.15|11044.15|11040.58|11040.58|0
1644828820000|2022-02-14 08:53:40|11041.39|11041.39|11038.75|11038.75|11041.39|11041.39|11037.64|11037.64|0
1644828830000|2022-02-14 08:53:50|11038.52|11038.52|11040.69|11040.69|11040.69|11040.69|11038.52|11038.52|0
1644828840000|2022-02-14 08:54:00|11041.67|11041.67|11044.69|11044.69|11044.69|11044.69|11041.67|11041.67|0
1644828850000|2022-02-14 08:54:10|11045.49|11045.49|11044.1|11044.1|11046.67|11046.67|11044.1|11044.1|0
1644828860000|2022-02-14 08:54:20|11043.93|11043.93|11041.81|11041.81|11043.93|11043.93|11041.81|11041.81|0
1644828870000|2022-02-14 08:54:30|11041.21|11041.21|11040.73|11040.73|11041.91|11041.91|11040.73|11040.73|0
1644828880000|2022-02-14 08:54:40|11041.71|11041.71|11039.6|11039.6|11041.71|11041.71|11039.6|11039.6|0
1644828890000|2022-02-14 08:54:50|11039.4|11039.4|11039.4|11039.4|11039.4|11039.4|11039.4|11039.4|0
1644828900000|2022-02-14 08:55:00|11039.38|11039.38|11045.11|11045.11|11045.11|11045.11|11039.38|11039.38|0
1644828910000|2022-02-14 08:55:10|11044.99|11044.99|11046.18|11046.18|11046.18|11046.18|11044.99|11044.99|0
1644828920000|2022-02-14 08:55:20|11046.58|11046.58|11047.75|11047.75|11048.09|11048.09|11046.58|11046.58|0
1644828930000|2022-02-14 08:55:30|11045.79|11045.79|11046.97|11046.97|11046.97|11046.97|11045.79|11045.79|0
1644828940000|2022-02-14 08:55:40|11047.95|11047.95|11047.95|11047.95|11047.95|11047.95|11047.95|11047.95|0
1644828950000|2022-02-14 08:55:50|11048.93|11048.93|11043.5|11043.5|11048.93|11048.93|11043.5|11043.5|0
1644828960000|2022-02-14 08:56:00|11046.44|11046.44|11048.4|11048.4|11048.4|11048.4|11046.44|11046.44|0
1644828980000|2022-02-14 08:56:20|11048.05|11048.05|11045.53|11045.53|11048.05|11048.05|11045.53|11045.53|0
1644828990000|2022-02-14 08:56:30|11045.37|11045.37|11042.79|11042.79|11045.37|11045.37|11042.79|11042.79|0
1644829000000|2022-02-14 08:56:40|11042.27|11042.27|11042.27|11042.27|11042.27|11042.27|11042.27|11042.27|0
1644829010000|2022-02-14 08:56:50|11041.77|11041.77|11038.42|11038.42|11041.77|11041.77|11038.3|11038.3|0
1644829020000|2022-02-14 08:57:00|11037.44|11037.44|11037.52|11037.52|11037.86|11037.86|11036.38|11036.38|0
1644829030000|2022-02-14 08:57:10|11037.4|11037.4|11039.16|11039.16|11039.16|11039.16|11037.4|11037.4|0
1644829040000|2022-02-14 08:57:20|11038.65|11038.65|11036.22|11036.22|11039.16|11039.16|11036.22|11036.22|0
1644829050000|2022-02-14 08:57:30|11035.71|11035.71|11035.48|11035.48|11035.71|11035.71|11035.48|11035.48|0
1644829060000|2022-02-14 08:57:40|11035.28|11035.28|11028.27|11028.27|11035.86|11035.86|11027.7|11027.7|0
1644829070000|2022-02-14 08:57:50|11029.25|11029.25|11029.01|11029.01|11030.23|11030.23|11029.01|11029.01|0
1644829080000|2022-02-14 08:58:00|11028.25|11028.25|11028.46|11028.46|11029.44|11029.44|11028.25|11028.25|0
1644829090000|2022-02-14 08:58:10|11028.3|11028.3|11030.24|11030.24|11030.26|11030.26|11028.3|11028.3|0
1644829100000|2022-02-14 08:58:20|11030.15|11030.15|11030.35|11030.35|11030.44|11030.44|11030.15|11030.15|0
1644829120000|2022-02-14 08:58:40|11030.22|11030.22|11030.02|11030.02|11030.22|11030.22|11030.02|11030.02|0
1644829130000|2022-02-14 08:58:50|11030.04|11030.04|11030.33|11030.33|11030.38|11030.38|11029.4|11029.4|0
1644829150000|2022-02-14 08:59:10|11031.31|11031.31|11029.85|11029.85|11031.81|11031.81|11029.85|11029.85|0
1644829160000|2022-02-14 08:59:20|11031.81|11031.81|11031.06|11031.06|11032.28|11032.28|11031.06|11031.06|0
1644829170000|2022-02-14 08:59:30|11031.55|11031.55|11031.36|11031.36|11031.55|11031.55|11031.3|11031.3|0
1644829180000|2022-02-14 08:59:40|11031.12|11031.12|11035.03|11035.03|11035.03|11035.03|11031.12|11031.12|0
1644829190000|2022-02-14 08:59:50|11035.28|11035.28|11034.13|11034.13|11035.51|11035.51|11034.13|11034.13|0
1644829200000|2022-02-14 09:00:00|11032.17|11032.17|11028.42|11028.42|11032.17|11032.17|11028.42|11028.42|0
1644829220000|2022-02-14 09:00:20|11028.03|11028.03|11028.23|11028.23|11028.23|11028.23|11028.03|11028.03|0
1644829230000|2022-02-14 09:00:30|11027.26|11027.26|11023.74|11023.74|11027.26|11027.26|11023.74|11023.74|0
1644829240000|2022-02-14 09:00:40|11023.87|11023.87|11023.48|11023.48|11024.28|11024.28|11023.48|11023.48|0
1644829250000|2022-02-14 09:00:50|11023.68|11023.68|11022.01|11022.01|11023.68|11023.68|11022.01|11022.01|0
1644829260000|2022-02-14 09:01:00|11020.61|11020.61|11018.58|11018.58|11020.61|11020.61|11018.38|11018.38|0
1644829270000|2022-02-14 09:01:10|11018.68|11018.68|11017.13|11017.13|11018.68|11018.68|11017.13|11017.13|0
1644829280000|2022-02-14 09:01:20|11016.97|11016.97|11015.87|11015.87|11017.18|11017.18|11015.87|11015.87|0
1644829290000|2022-02-14 09:01:30|11013.91|11013.91|11014.46|11014.46|11014.46|11014.46|11013.55|11013.55|0
1644829300000|2022-02-14 09:01:40|11012.87|11012.87|11011.65|11011.65|11012.87|11012.87|11011.65|11011.65|0
1644829310000|2022-02-14 09:01:50|11011.41|11011.41|11005.14|11005.14|11011.41|11011.41|11005.14|11005.14|0
1644829330000|2022-02-14 09:02:10|11005.26|11005.26|11006.6|11006.6|11006.6|11006.6|11005.26|11005.26|0
1644829340000|2022-02-14 09:02:20|11006.4|11006.4|11006.15|11006.15|11006.6|11006.6|11005.74|11005.74|0
1644829350000|2022-02-14 09:02:30|11006.23|11006.23|11006.23|11006.23|11006.23|11006.23|11006.23|11006.23|0
1644829360000|2022-02-14 09:02:40|11006.43|11006.43|11005.09|11005.09|11006.43|11006.43|11004.93|11004.93|0
1644829370000|2022-02-14 09:02:50|11005.29|11005.29|11004.78|11004.78|11005.29|11005.29|11004.78|11004.78|0
1644829380000|2022-02-14 09:03:00|11003.6|11003.6|11008.54|11008.54|11008.54|11008.54|11002.64|11002.64|0
1644829390000|2022-02-14 09:03:10|11008.66|11008.66|11009.47|11009.47|11009.82|11009.82|11008.66|11008.66|0
1644829400000|2022-02-14 09:03:20|11009.62|11009.62|11011.96|11011.96|11011.96|11011.96|11009.62|11009.62|0
1644829410000|2022-02-14 09:03:30|11012.19|11012.19|11012.19|11012.19|11012.19|11012.19|11012.19|11012.19|0
1644829420000|2022-02-14 09:03:40|11009.64|11009.64|11009.84|11009.84|11009.84|11009.84|11009.64|11009.64|0
1644829430000|2022-02-14 09:03:50|11010.26|11010.26|11010.96|11010.96|11010.96|11010.96|11010.26|11010.26|0
1644829440000|2022-02-14 09:04:00|11011.31|11011.31|11015.32|11015.32|11015.32|11015.32|11011.31|11011.31|0
1644829450000|2022-02-14 09:04:10|11016.51|11016.51|11017.23|11017.23|11019.4|11019.4|11016.51|11016.51|0
1644829460000|2022-02-14 09:04:20|11016.04|11016.04|11015.71|11015.71|11016.04|11016.04|11015.3|11015.3|0
1644829470000|2022-02-14 09:04:30|11015.5|11015.5|11015.5|11015.5|11015.5|11015.5|11015.5|11015.5|0
1644829480000|2022-02-14 09:04:40|11014.52|11014.52|11013.64|11013.64|11014.82|11014.82|11013.64|11013.64|0
1644829490000|2022-02-14 09:04:50|11011.68|11011.68|11010.58|11010.58|11011.68|11011.68|11010.46|11010.46|0
1644829500000|2022-02-14 09:05:00|11010.38|11010.38|11005.8|11005.8|11010.38|11010.38|11005.8|11005.8|0
1644829520000|2022-02-14 09:05:20|11006|11006|11004.45|11004.45|11006.41|11006.41|11004.45|11004.45|0
1644829530000|2022-02-14 09:05:30|11004.66|11004.66|11006.84|11006.84|11006.84|11006.84|11004.46|11004.46|0
1644829560000|2022-02-14 09:06:00|11006.15|11006.15|11006.72|11006.72|11006.72|11006.72|11005.94|11005.94|0
1644829570000|2022-02-14 09:06:10|11006.39|11006.39|11007.01|11007.01|11007.01|11007.01|11006.18|11006.18|0
1644829580000|2022-02-14 09:06:20|11007.18|11007.18|11006.12|11006.12|11007.34|11007.34|11005.71|11005.71|0
1644829610000|2022-02-14 09:06:50|11004.93|11004.93|11004.93|11004.93|11004.93|11004.93|11004.93|11004.93|0
1644829620000|2022-02-14 09:07:00|11006.89|11006.89|11005.32|11005.32|11006.89|11006.89|11004.34|11004.34|0
1644829630000|2022-02-14 09:07:10|11005.04|11005.04|11004.68|11004.68|11005.04|11005.04|11004.68|11004.68|0
1644829640000|2022-02-14 09:07:20|11005.04|11005.04|11008.46|11008.46|11008.66|11008.66|11005.04|11005.04|0
1644829650000|2022-02-14 09:07:30|11008.66|11008.66|11008.66|11008.66|11008.66|11008.66|11008.66|11008.66|0
1644829660000|2022-02-14 09:07:40|11008.88|11008.88|11008.68|11008.68|11008.88|11008.88|11008.68|11008.68|0
1644829670000|2022-02-14 09:07:50|11009.1|11009.1|11013.16|11013.16|11013.16|11013.16|11009.1|11009.1|0
1644829680000|2022-02-14 09:08:00|11013.01|11013.01|11016.4|11016.4|11016.4|11016.4|11013.01|11013.01|0
1644829690000|2022-02-14 09:08:10|11017.41|11017.41|11020.96|11020.96|11020.96|11020.96|11017.41|11017.41|0
1644829700000|2022-02-14 09:08:20|11021.28|11021.28|11021.28|11021.28|11021.28|11021.28|11021.28|11021.28|0
1644829710000|2022-02-14 09:08:30|11021.8|11021.8|11022.16|11022.16|11022.16|11022.16|11021.8|11021.8|0
1644829720000|2022-02-14 09:08:40|11022.58|11022.58|11022.58|11022.58|11022.58|11022.58|11022.58|11022.58|0
1644829730000|2022-02-14 09:08:50|11023.08|11023.08|11023.55|11023.55|11023.55|11023.55|11023.08|11023.08|0
1644829750000|2022-02-14 09:09:10|11023.71|11023.71|11029.11|11029.11|11029.43|11029.43|11023.71|11023.71|0
1644829760000|2022-02-14 09:09:20|11028.91|11028.91|11035.79|11035.79|11035.79|11035.79|11028.91|11028.91|0
1644829770000|2022-02-14 09:09:30|11036.42|11036.42|11036.42|11036.42|11036.42|11036.42|11036.42|11036.42|0
1644829780000|2022-02-14 09:09:40|11036.01|11036.01|11038.95|11038.95|11038.95|11038.95|11036.01|11036.01|0
1644829800000|2022-02-14 09:10:00|11037.76|11037.76|11038|11038|11038|11038|11037.76|11037.76|0
1644829810000|2022-02-14 09:10:10|11037.79|11037.79|11037.05|11037.05|11038.03|11038.03|11037.05|11037.05|0
1644829840000|2022-02-14 09:10:40|11037.67|11037.67|11040.32|11040.32|11040.32|11040.32|11037.67|11037.67|0
1644829860000|2022-02-14 09:11:00|11040.11|11040.11|11040.99|11040.99|11041.3|11041.3|11040.11|11040.11|0
1644829870000|2022-02-14 09:11:10|11040.58|11040.58|11040.79|11040.79|11040.79|11040.79|11040.58|11040.58|0
1644829880000|2022-02-14 09:11:20|11041.24|11041.24|11040.38|11040.38|11041.24|11041.24|11040.26|11040.26|0
1644829890000|2022-02-14 09:11:30|11040.59|11040.59|11035.29|11035.29|11040.59|11040.59|11035.13|11035.13|0
1644829900000|2022-02-14 09:11:40|11034.31|11034.31|11026.66|11026.66|11034.31|11034.31|11026.66|11026.66|0
1644829910000|2022-02-14 09:11:50|11026.27|11026.27|11026.39|11026.39|11026.79|11026.79|11025.99|11025.99|0
1644829920000|2022-02-14 09:12:00|11026.59|11026.59|11024.63|11024.63|11026.59|11026.59|11024.63|11024.63|0
1644829930000|2022-02-14 09:12:10|11023.97|11023.97|11023.25|11023.25|11023.97|11023.97|11023.25|11023.25|0
1644829940000|2022-02-14 09:12:20|11023.65|11023.65|11025.94|11025.94|11025.94|11025.94|11023.65|11023.65|0
1644829950000|2022-02-14 09:12:30|11025.73|11025.73|11025.13|11025.13|11025.94|11025.94|11025.13|11025.13|0
1644829960000|2022-02-14 09:12:40|11022.77|11022.77|11021.33|11021.33|11022.77|11022.77|11021.33|11021.33|0
1644829970000|2022-02-14 09:12:50|11020.91|11020.91|11018.87|11018.87|11021.12|11021.12|11018.45|11018.45|0
1644829980000|2022-02-14 09:13:00|11018.75|11018.75|11017.99|11017.99|11018.75|11018.75|11017.79|11017.79|0
1644829990000|2022-02-14 09:13:10|11018.07|11018.07|11017.87|11017.87|11018.07|11018.07|11017.87|11017.87|0
1644830000000|2022-02-14 09:13:20|11016.89|11016.89|11015.91|11015.91|11016.89|11016.89|11015.91|11015.91|0
1644830010000|2022-02-14 09:13:30|11015.7|11015.7|11015.32|11015.32|11015.7|11015.7|11015.16|11015.16|0
1644830020000|2022-02-14 09:13:40|11015.53|11015.53|11015.32|11015.32|11015.53|11015.53|11015.32|11015.32|0
1644830030000|2022-02-14 09:13:50|11014.87|11014.87|11020.98|11020.98|11020.98|11020.98|11014.87|11014.87|0
1644830040000|2022-02-14 09:14:00|11021.39|11021.39|11021.1|11021.1|11021.39|11021.39|11020.41|11020.41|0
1644830050000|2022-02-14 09:14:10|11021.45|11021.45|11022.17|11022.17|11022.17|11022.17|11021.45|11021.45|0
1644830060000|2022-02-14 09:14:20|11024.13|11024.13|11029.4|11029.4|11029.4|11029.4|11024.13|11024.13|0
1644830070000|2022-02-14 09:14:30|11029.73|11029.73|11032.59|11032.59|11032.59|11032.59|11029.73|11029.73|0
1644830080000|2022-02-14 09:14:40|11032.38|11032.38|11032.26|11032.26|11032.38|11032.38|11032.26|11032.26|0
1644830100000|2022-02-14 09:15:00|11032|11032|11034.22|11034.22|11035.2|11035.2|11031.8|11031.8|0
1644830120000|2022-02-14 09:15:20|11034.48|11034.48|11033.95|11033.95|11035.66|11035.66|11033.95|11033.95|0
1644830130000|2022-02-14 09:15:30|11035.14|11035.14|11035.1|11035.1|11035.14|11035.14|11034.06|11034.06|0
1644830140000|2022-02-14 09:15:40|11035.34|11035.34|11035.34|11035.34|11035.34|11035.34|11035.34|11035.34|0
1644830150000|2022-02-14 09:15:50|11036.52|11036.52|11038.48|11038.48|11038.48|11038.48|11036.52|11036.52|0
1644830160000|2022-02-14 09:16:00|11039.08|11039.08|11040.74|11040.74|11040.74|11040.74|11039.08|11039.08|0
1644830180000|2022-02-14 09:16:20|11041.53|11041.53|11046.46|11046.46|11046.46|11046.46|11041.53|11041.53|0
1644830190000|2022-02-14 09:16:30|11046.72|11046.72|11047.67|11047.67|11047.67|11047.67|11046.39|11046.39|0
1644830200000|2022-02-14 09:16:40|11048|11048|11050.61|11050.61|11050.61|11050.61|11048|11048|0
1644830210000|2022-02-14 09:16:50|11050.45|11050.45|11055.04|11055.04|11055.04|11055.04|11050.45|11050.45|0
1644830220000|2022-02-14 09:17:00|11053.66|11053.66|11053.66|11053.66|11053.66|11053.66|11053.66|11053.66|0
1644830230000|2022-02-14 09:17:10|11054.29|11054.29|11053.88|11053.88|11054.29|11054.29|11053.1|11053.1|0
1644830240000|2022-02-14 09:17:20|11053.91|11053.91|11055.24|11055.24|11055.24|11055.24|11053.91|11053.91|0
1644830250000|2022-02-14 09:17:30|11055.65|11055.65|11060.15|11060.15|11061.19|11061.19|11055.65|11055.65|0
1644830260000|2022-02-14 09:17:40|11061.34|11061.34|11060.75|11060.75|11061.94|11061.94|11060.75|11060.75|0
1644830270000|2022-02-14 09:17:50|11061.35|11061.35|11059.29|11059.29|11062.36|11062.36|11058.6|11058.6|0
1644830280000|2022-02-14 09:18:00|11059.36|11059.36|11059.13|11059.13|11059.36|11059.36|11059.13|11059.13|0
1644830290000|2022-02-14 09:18:10|11057.95|11057.95|11056.48|11056.48|11057.95|11057.95|11056.31|11056.31|0
1644830300000|2022-02-14 09:18:20|11056.68|11056.68|11057.52|11057.52|11057.52|11057.52|11056.68|11056.68|0
1644830310000|2022-02-14 09:18:30|11057.64|11057.64|11058.2|11058.2|11058.2|11058.2|11057.64|11057.64|0
1644830320000|2022-02-14 09:18:40|11058|11058|11054.24|11054.24|11058|11058|11054.24|11054.24|0
1644830330000|2022-02-14 09:18:50|11054.47|11054.47|11054.12|11054.12|11054.47|11054.47|11054.12|11054.12|0
1644830340000|2022-02-14 09:19:00|11054.34|11054.34|11054.55|11054.55|11054.55|11054.55|11054.34|11054.34|0
1644830350000|2022-02-14 09:19:10|11054.94|11054.94|11054.04|11054.04|11055.34|11055.34|11054.04|11054.04|0
1644830360000|2022-02-14 09:19:20|11053.46|11053.46|11053.82|11053.82|11053.82|11053.82|11053.46|11053.46|0
1644830370000|2022-02-14 09:19:30|11053.42|11053.42|11057.1|11057.1|11057.1|11057.1|11053.19|11053.19|0
1644830380000|2022-02-14 09:19:40|11056.93|11056.93|11054.26|11054.26|11056.93|11056.93|11054.26|11054.26|0
1644830390000|2022-02-14 09:19:50|11054.05|11054.05|11051.72|11051.72|11054.05|11054.05|11051.55|11051.55|0
1644830400000|2022-02-14 09:20:00|11051.55|11051.55|11051.05|11051.05|11051.88|11051.88|11050.45|11050.45|0
1644830410000|2022-02-14 09:20:10|11051.45|11051.45|11051.79|11051.79|11051.79|11051.79|11051.45|11051.45|0
1644830420000|2022-02-14 09:20:20|11051.91|11051.91|11051.91|11051.91|11051.91|11051.91|11051.91|11051.91|0
1644830430000|2022-02-14 09:20:30|11052.03|11052.03|11052.03|11052.03|11052.03|11052.03|11052.03|11052.03|0
1644830440000|2022-02-14 09:20:40|11051.23|11051.23|11051.23|11051.23|11051.23|11051.23|11051.23|11051.23|0
1644830460000|2022-02-14 09:21:00|11050.25|11050.25|11050.25|11050.25|11051.23|11051.23|11050.25|11050.25|0
1644830470000|2022-02-14 09:21:10|11050.85|11050.85|11050.85|11050.85|11050.85|11050.85|11050.85|11050.85|0
1644830480000|2022-02-14 09:21:20|11049.46|11049.46|11049.46|11049.46|11049.46|11049.46|11049.46|11049.46|0
1644830490000|2022-02-14 09:21:30|11048.48|11048.48|11047.95|11047.95|11048.48|11048.48|11047.95|11047.95|0
1644830500000|2022-02-14 09:21:40|11047.15|11047.15|11048|11048|11048.15|11048.15|11047.15|11047.15|0
1644830510000|2022-02-14 09:21:50|11048.2|11048.2|11045.82|11045.82|11048.41|11048.41|11045.82|11045.82|0
1644830520000|2022-02-14 09:22:00|11046.22|11046.22|11044.06|11044.06|11046.22|11046.22|11044.06|11044.06|0
1644830530000|2022-02-14 09:22:10|11044.27|11044.27|11049.77|11049.77|11049.77|11049.77|11044.27|11044.27|0
1644830540000|2022-02-14 09:22:20|11050.17|11050.17|11050.17|11050.17|11050.17|11050.17|11050.17|11050.17|0
1644830550000|2022-02-14 09:22:30|11051.36|11051.36|11052.31|11052.31|11052.57|11052.57|11051.36|11051.36|0
1644830560000|2022-02-14 09:22:40|11052.43|11052.43|11052.17|11052.17|11052.43|11052.43|11052.17|11052.17|0
1644830570000|2022-02-14 09:22:50|11050.21|11050.21|11050.21|11050.21|11050.21|11050.21|11050.21|11050.21|0
1644830590000|2022-02-14 09:23:10|11051.59|11051.59|11052.03|11052.03|11052.03|11052.03|11051.59|11051.59|0
1644830600000|2022-02-14 09:23:20|11051.91|11051.91|11051.91|11051.91|11051.91|11051.91|11051.91|11051.91|0
1644830610000|2022-02-14 09:23:30|11052.06|11052.06|11052.45|11052.45|11052.45|11052.45|11052.06|11052.06|0
1644830620000|2022-02-14 09:23:40|11052.29|11052.29|11049.92|11049.92|11052.29|11052.29|11049.92|11049.92|0
1644830630000|2022-02-14 09:23:50|11050.24|11050.24|11050.2|11050.2|11050.24|11050.24|11050.2|11050.2|0
1644830640000|2022-02-14 09:24:00|11050.4|11050.4|11051.5|11051.5|11051.84|11051.84|11050.4|11050.4|0
1644830650000|2022-02-14 09:24:10|11051.81|11051.81|11052.89|11052.89|11052.89|11052.89|11051.81|11051.81|0
1644830670000|2022-02-14 09:24:30|11052.43|11052.43|11056.17|11056.17|11056.17|11056.17|11052.43|11052.43|0
1644830680000|2022-02-14 09:24:40|11055.77|11055.77|11055.77|11055.77|11055.77|11055.77|11055.77|11055.77|0
1644830690000|2022-02-14 09:24:50|11055.94|11055.94|11057.58|11057.58|11057.58|11057.58|11055.94|11055.94|0
1644830700000|2022-02-14 09:25:00|11057.78|11057.78|11057.78|11057.78|11057.78|11057.78|11057.78|11057.78|0
1644830710000|2022-02-14 09:25:10|11057.9|11057.9|11059.51|11059.51|11059.51|11059.51|11057.9|11057.9|0
1644830720000|2022-02-14 09:25:20|11059.27|11059.27|11058.64|11058.64|11059.27|11059.27|11057.85|11057.85|0
1644830730000|2022-02-14 09:25:30|11058.24|11058.24|11058.87|11058.87|11059.27|11059.27|11058.24|11058.24|0
1644830740000|2022-02-14 09:25:40|11058.64|11058.64|11058.84|11058.84|11058.84|11058.84|11058.64|11058.64|0
1644830750000|2022-02-14 09:25:50|11059.24|11059.24|11060.42|11060.42|11060.42|11060.42|11059.24|11059.24|0
1644830760000|2022-02-14 09:26:00|11060.83|11060.83|11061.08|11061.08|11061.2|11061.2|11060.83|11060.83|0
1644830780000|2022-02-14 09:26:20|11061.38|11061.38|11061.38|11061.38|11061.38|11061.38|11061.38|11061.38|0
1644830790000|2022-02-14 09:26:30|11059.6|11059.6|11058.79|11058.79|11059.6|11059.6|11057.21|11057.21|0
1644830800000|2022-02-14 09:26:40|11058.71|11058.71|11058.51|11058.51|11058.71|11058.71|11058.51|11058.51|0
1644830820000|2022-02-14 09:27:00|11058.11|11058.11|11058.35|11058.35|11058.35|11058.35|11058.11|11058.11|0
1644830850000|2022-02-14 09:27:30|11058.15|11058.15|11056.39|11056.39|11058.35|11058.35|11056.39|11056.39|0
1644830870000|2022-02-14 09:27:50|11054.82|11054.82|11054.83|11054.83|11055.81|11055.81|11054.82|11054.82|0
1644830880000|2022-02-14 09:28:00|11053.85|11053.85|11056.79|11056.79|11056.79|11056.79|11053.85|11053.85|0
1644830890000|2022-02-14 09:28:10|11056.69|11056.69|11057.65|11057.65|11058.63|11058.63|11056.69|11056.69|0
1644830900000|2022-02-14 09:28:20|11057.91|11057.91|11057.79|11057.79|11057.91|11057.91|11057.79|11057.79|0
1644830910000|2022-02-14 09:28:30|11057.67|11057.67|11055.66|11055.66|11057.67|11057.67|11055.66|11055.66|0
1644830920000|2022-02-14 09:28:40|11055.06|11055.06|11054.89|11054.89|11055.06|11055.06|11054.89|11054.89|0
1644830930000|2022-02-14 09:28:50|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|0
1644830940000|2022-02-14 09:29:00|11054.58|11054.58|11054.58|11054.58|11054.58|11054.58|11054.58|11054.58|0
1644830950000|2022-02-14 09:29:10|11053.97|11053.97|11053.97|11053.97|11053.97|11053.97|11053.97|11053.97|0
1644830960000|2022-02-14 09:29:20|11053.75|11053.75|11054.53|11054.53|11054.82|11054.82|11053.75|11053.75|0
1644830970000|2022-02-14 09:29:30|11054.65|11054.65|11053.67|11053.67|11054.65|11054.65|11053.67|11053.67|0
1644830980000|2022-02-14 09:29:40|11052.98|11052.98|11051.92|11051.92|11052.98|11052.98|11051.8|11051.8|0
1644831000000|2022-02-14 09:30:00|11051.28|11051.28|11055.68|11055.68|11056.66|11056.66|11050.78|11050.78|0
1644831010000|2022-02-14 09:30:10|11056.66|11056.66|11053.96|11053.96|11056.66|11056.66|11053.96|11053.96|0
1644831020000|2022-02-14 09:30:20|11052.98|11052.98|11051.79|11051.79|11052.98|11052.98|11051.79|11051.79|0
1644831030000|2022-02-14 09:30:30|11051.37|11051.37|11052.45|11052.45|11052.93|11052.93|11051.01|11051.01|0
1644831040000|2022-02-14 09:30:40|11051.47|11051.47|11051.47|11051.47|11051.47|11051.47|11051.47|11051.47|0
1644831050000|2022-02-14 09:30:50|11051.27|11051.27|11051.48|11051.48|11051.48|11051.48|11051.27|11051.27|0
1644831060000|2022-02-14 09:31:00|11051.69|11051.69|11051.69|11051.69|11051.69|11051.69|11051.69|11051.69|0
1644831070000|2022-02-14 09:31:10|11051.9|11051.9|11057.37|11057.37|11057.37|11057.37|11051.9|11051.9|0
1644831080000|2022-02-14 09:31:20|11057.58|11057.58|11057.58|11057.58|11057.58|11057.58|11057.58|11057.58|0
1644831090000|2022-02-14 09:31:30|11057.91|11057.91|11057.91|11057.91|11057.91|11057.91|11057.91|11057.91|0
1644831110000|2022-02-14 09:31:50|11058.25|11058.25|11058.25|11058.25|11058.25|11058.25|11058.25|11058.25|0
1644831130000|2022-02-14 09:32:10|11059.43|11059.43|11060.03|11060.03|11060.03|11060.03|11059.43|11059.43|0
1644831140000|2022-02-14 09:32:20|11059.91|11059.91|11059.91|11059.91|11059.91|11059.91|11059.91|11059.91|0
1644831150000|2022-02-14 09:32:30|11060.6|11060.6|11060.39|11060.39|11060.6|11060.6|11060.39|11060.39|0
1644831160000|2022-02-14 09:32:40|11059.2|11059.2|11058.69|11058.69|11059.2|11059.2|11057.51|11057.51|0
1644831170000|2022-02-14 09:32:50|11058.77|11058.77|11058.77|11058.77|11058.77|11058.77|11058.77|11058.77|0
1644831190000|2022-02-14 09:33:10|11059.75|11059.75|11059.75|11059.75|11059.75|11059.75|11059.75|11059.75|0
1644831200000|2022-02-14 09:33:20|11057.38|11057.38|11054.56|11054.56|11057.38|11057.38|11053.59|11053.59|0
1644831210000|2022-02-14 09:33:30|11054.44|11054.44|11052.47|11052.47|11054.44|11054.44|11052.47|11052.47|0
1644831220000|2022-02-14 09:33:40|11052.23|11052.23|11047.35|11047.35|11052.23|11052.23|11047.35|11047.35|0
1644831230000|2022-02-14 09:33:50|11046.31|11046.31|11047.29|11047.29|11047.29|11047.29|11046.31|11046.31|0
1644831240000|2022-02-14 09:34:00|11047.64|11047.64|11047.64|11047.64|11047.64|11047.64|11047.64|11047.64|0
1644831250000|2022-02-14 09:34:10|11046.66|11046.66|11047.8|11047.8|11047.8|11047.8|11046.66|11046.66|0
1644831260000|2022-02-14 09:34:20|11048.78|11048.78|11048.43|11048.43|11048.78|11048.78|11048.43|11048.43|0
1644831280000|2022-02-14 09:34:40|11049.41|11049.41|11046.47|11046.47|11049.41|11049.41|11046.47|11046.47|0
1644831290000|2022-02-14 09:34:50|11046.59|11046.59|11046.59|11046.59|11046.59|11046.59|11046.59|11046.59|0
1644831300000|2022-02-14 09:35:00|11045.61|11045.61|11042.43|11042.43|11045.61|11045.61|11042.43|11042.43|0
1644831310000|2022-02-14 09:35:10|11040.64|11040.64|11040.47|11040.47|11040.64|11040.64|11040.47|11040.47|0
1644831320000|2022-02-14 09:35:20|11038.52|11038.52|11038.52|11038.52|11038.52|11038.52|11038.52|11038.52|0
1644831330000|2022-02-14 09:35:30|11038.42|11038.42|11040.59|11040.59|11040.59|11040.59|11038.42|11038.42|0
1644831340000|2022-02-14 09:35:40|11039.61|11039.61|11039.61|11039.61|11039.61|11039.61|11039.61|11039.61|0
1644831360000|2022-02-14 09:36:00|11038.63|11038.63|11036.96|11036.96|11039.45|11039.45|11036.96|11036.96|0
1644831370000|2022-02-14 09:36:10|11037.16|11037.16|11033.55|11033.55|11037.16|11037.16|11033.55|11033.55|0
1644831380000|2022-02-14 09:36:20|11033.34|11033.34|11028.18|11028.18|11033.34|11033.34|11028.18|11028.18|0
1644831390000|2022-02-14 09:36:30|11028.01|11028.01|11026.18|11026.18|11028.01|11028.01|11026.18|11026.18|0
1644831400000|2022-02-14 09:36:40|11026.06|11026.06|11026.3|11026.3|11026.3|11026.3|11026.06|11026.06|0
1644831410000|2022-02-14 09:36:50|11026.55|11026.55|11024.08|11024.08|11026.55|11026.55|11024.08|11024.08|0
1644831420000|2022-02-14 09:37:00|11023.85|11023.85|11026.28|11026.28|11026.91|11026.91|11023.85|11023.85|0
1644831430000|2022-02-14 09:37:10|11025.57|11025.57|11025.78|11025.78|11025.78|11025.78|11025.57|11025.57|0
1644831450000|2022-02-14 09:37:30|11024.59|11024.59|11024.59|11024.59|11024.59|11024.59|11024.59|11024.59|0
1644831460000|2022-02-14 09:37:40|11024.07|11024.07|11024.07|11024.07|11024.07|11024.07|11024.07|11024.07|0
1644831470000|2022-02-14 09:37:50|11023.09|11023.09|11023.74|11023.74|11023.74|11023.74|11022.76|11022.76|0
1644831490000|2022-02-14 09:38:10|11024.72|11024.72|11023.74|11023.74|11024.72|11024.72|11023.74|11023.74|0
1644831500000|2022-02-14 09:38:20|11022.55|11022.55|11018.48|11018.48|11022.55|11022.55|11018.48|11018.48|0
1644831510000|2022-02-14 09:38:30|11018.33|11018.33|11017.65|11017.65|11018.33|11018.33|11017.65|11017.65|0
1644831520000|2022-02-14 09:38:40|11018.15|11018.15|11017.94|11017.94|11018.15|11018.15|11017.94|11017.94|0
1644831530000|2022-02-14 09:38:50|11017.78|11017.78|11020.67|11020.67|11020.67|11020.67|11017.78|11017.78|0
1644831540000|2022-02-14 09:39:00|11021.01|11021.01|11025.63|11025.63|11025.63|11025.63|11021.01|11021.01|0
1644831560000|2022-02-14 09:39:20|11024.65|11024.65|11026.04|11026.04|11026.24|11026.24|11024.65|11024.65|0
1644831570000|2022-02-14 09:39:30|11025.06|11025.06|11024.98|11024.98|11025.06|11025.06|11024.98|11024.98|0
1644831580000|2022-02-14 09:39:40|11024.86|11024.86|11025.84|11025.84|11025.84|11025.84|11024.86|11024.86|0
1644831590000|2022-02-14 09:39:50|11025.24|11025.24|11030.78|11030.78|11030.78|11030.78|11025.24|11025.24|0
1644831600000|2022-02-14 09:40:00|11030.43|11030.43|11029.85|11029.85|11031.03|11031.03|11029.85|11029.85|0
1644831630000|2022-02-14 09:40:30|11028.87|11028.87|11030.05|11030.05|11030.05|11030.05|11028.87|11028.87|0
1644831640000|2022-02-14 09:40:40|11030.22|11030.22|11030.22|11030.22|11030.22|11030.22|11030.22|11030.22|0
1644831650000|2022-02-14 09:40:50|11030.09|11030.09|11030.12|11030.12|11030.5|11030.5|11030.09|11030.09|0
1644831660000|2022-02-14 09:41:00|11029.14|11029.14|11031.1|11031.1|11031.1|11031.1|11029.14|11029.14|0
1644831670000|2022-02-14 09:41:10|11030.9|11030.9|11028.82|11028.82|11031.39|11031.39|11028.82|11028.82|0
1644831680000|2022-02-14 09:41:20|11026.86|11026.86|11026.86|11026.86|11026.86|11026.86|11026.86|11026.86|0
1644831690000|2022-02-14 09:41:30|11025.88|11025.88|11025.72|11025.72|11025.88|11025.88|11025.72|11025.72|0
1644831700000|2022-02-14 09:41:40|11025.95|11025.95|11026.07|11026.07|11026.07|11026.07|11025.95|11025.95|0
1644831710000|2022-02-14 09:41:50|11026.57|11026.57|11026.57|11026.57|11026.57|11026.57|11026.57|11026.57|0
1644831720000|2022-02-14 09:42:00|11024.61|11024.61|11024.74|11024.74|11024.74|11024.74|11024.61|11024.61|0
1644831750000|2022-02-14 09:42:30|11025.72|11025.72|11028.11|11028.11|11028.11|11028.11|11025.72|11025.72|0
1644831770000|2022-02-14 09:42:50|11028.31|11028.31|11028.31|11028.31|11028.31|11028.31|11028.31|11028.31|0
1644831780000|2022-02-14 09:43:00|11027.33|11027.33|11025.96|11025.96|11027.33|11027.33|11025.96|11025.96|0
1644831790000|2022-02-14 09:43:10|11025.84|11025.84|11025.84|11025.84|11025.84|11025.84|11025.84|11025.84|0
1644831800000|2022-02-14 09:43:20|11025.63|11025.63|11024.72|11024.72|11026.05|11026.05|11024.72|11024.72|0
1644831830000|2022-02-14 09:43:50|11024.21|11024.21|11022.26|11022.26|11024.21|11024.21|11022.26|11022.26|0
1644831850000|2022-02-14 09:44:10|11023.23|11023.23|11023.23|11023.23|11023.23|11023.23|11023.23|11023.23|0
1644831860000|2022-02-14 09:44:20|11022.71|11022.71|11022.71|11022.71|11022.71|11022.71|11022.71|11022.71|0
1644831870000|2022-02-14 09:44:30|11023.69|11023.69|11022.51|11022.51|11023.69|11023.69|11022.51|11022.51|0
1644831880000|2022-02-14 09:44:40|11021.53|11021.53|11020.83|11020.83|11021.53|11021.53|11020.83|11020.83|0
1644831890000|2022-02-14 09:44:50|11019.64|11019.64|11019.45|11019.45|11020.62|11020.62|11018.68|11018.68|0
1644831900000|2022-02-14 09:45:00|11019.14|11019.14|11019.14|11019.14|11019.14|11019.14|11019.14|11019.14|0
1644831910000|2022-02-14 09:45:10|11019.35|11019.35|11018.91|11018.91|11019.35|11019.35|11018.91|11018.91|0
1644831920000|2022-02-14 09:45:20|11019.07|11019.07|11019.07|11019.07|11019.07|11019.07|11018.74|11018.74|0
1644831940000|2022-02-14 09:45:40|11020.05|11020.05|11023.21|11023.21|11023.21|11023.21|11019.71|11019.71|0
1644831950000|2022-02-14 09:45:50|11023.05|11023.05|11023.95|11023.95|11023.95|11023.95|11023.05|11023.05|0
1644831960000|2022-02-14 09:46:00|11023.78|11023.78|11023.78|11023.78|11023.78|11023.78|11023.78|11023.78|0
1644831970000|2022-02-14 09:46:10|11024.13|11024.13|11024.13|11024.13|11024.13|11024.13|11024.13|11024.13|0
1644831980000|2022-02-14 09:46:20|11023.15|11023.15|11023.15|11023.15|11023.15|11023.15|11023.15|11023.15|0
1644831990000|2022-02-14 09:46:30|11022.17|11022.17|11021.93|11021.93|11022.17|11022.17|11021.93|11021.93|0
1644832010000|2022-02-14 09:46:50|11023.89|11023.89|11023.89|11023.89|11025.07|11025.07|11023.89|11023.89|0
1644832020000|2022-02-14 09:47:00|11023.68|11023.68|11026.43|11026.43|11026.43|11026.43|11023.46|11023.46|0
1644832030000|2022-02-14 09:47:10|11026.83|11026.83|11025.25|11025.25|11026.83|11026.83|11025.25|11025.25|0
1644832040000|2022-02-14 09:47:20|11025.45|11025.45|11025.45|11025.45|11025.45|11025.45|11025.45|11025.45|0
1644832060000|2022-02-14 09:47:40|11025.65|11025.65|11025.26|11025.26|11025.65|11025.65|11025.26|11025.26|0
1644832070000|2022-02-14 09:47:50|11025.47|11025.47|11025.67|11025.67|11025.67|11025.67|11025.47|11025.47|0
1644832100000|2022-02-14 09:48:20|11025.5|11025.5|11025.5|11025.5|11025.5|11025.5|11025.5|11025.5|0
1644832120000|2022-02-14 09:48:40|11025.3|11025.3|11025.3|11025.3|11025.3|11025.3|11025.3|11025.3|0
1644832130000|2022-02-14 09:48:50|11025.5|11025.5|11025.77|11025.77|11025.77|11025.77|11025.5|11025.5|0
1644832140000|2022-02-14 09:49:00|11025.98|11025.98|11025.98|11025.98|11025.98|11025.98|11025.98|11025.98|0
1644832160000|2022-02-14 09:49:20|11025.82|11025.82|11025.82|11025.82|11025.82|11025.82|11025.82|11025.82|0
1644832170000|2022-02-14 09:49:30|11024.84|11024.84|11023.84|11023.84|11024.84|11024.84|11023.84|11023.84|0
1644832180000|2022-02-14 09:49:40|11023.67|11023.67|11024.65|11024.65|11024.65|11024.65|11023.67|11023.67|0
1644832190000|2022-02-14 09:49:50|11024.44|11024.44|11025.63|11025.63|11025.63|11025.63|11024.44|11024.44|0
1644832210000|2022-02-14 09:50:10|11024.65|11024.65|11022.46|11022.46|11024.65|11024.65|11022.26|11022.26|0
1644832220000|2022-02-14 09:50:20|11021.28|11021.28|11019.74|11019.74|11021.28|11021.28|11019.74|11019.74|0
1644832230000|2022-02-14 09:50:30|11019.62|11019.62|11019.51|11019.51|11019.62|11019.62|11019.5|11019.5|0
1644832240000|2022-02-14 09:50:40|11019.72|11019.72|11019.92|11019.92|11019.92|11019.92|11019.72|11019.72|0
1644832260000|2022-02-14 09:51:00|11019.26|11019.26|11019.26|11019.26|11019.26|11019.26|11019.26|11019.26|0
1644832280000|2022-02-14 09:51:20|11018.08|11018.08|11018.08|11018.08|11018.08|11018.08|11018.08|11018.08|0
1644832290000|2022-02-14 09:51:30|11019.26|11019.26|11019.26|11019.26|11019.26|11019.26|11019.26|11019.26|0
1644832310000|2022-02-14 09:51:50|11021.63|11021.63|11021.63|11021.63|11021.63|11021.63|11021.63|11021.63|0
1644832320000|2022-02-14 09:52:00|11021.76|11021.76|11021.76|11021.76|11021.76|11021.76|11021.76|11021.76|0
1644832330000|2022-02-14 09:52:10|11023.14|11023.14|11024.93|11024.93|11026.12|11026.12|11023.14|11023.14|0
1644832340000|2022-02-14 09:52:20|11025.14|11025.14|11025.14|11025.14|11025.14|11025.14|11025.14|11025.14|0
1644832350000|2022-02-14 09:52:30|11026.32|11026.32|11026.97|11026.97|11026.97|11026.97|11026.32|11026.32|0
1644832360000|2022-02-14 09:52:40|11026.85|11026.85|11026.85|11026.85|11026.85|11026.85|11026.85|11026.85|0
1644832370000|2022-02-14 09:52:50|11026.76|11026.76|11030.88|11030.88|11030.88|11030.88|11026.76|11026.76|0
1644832380000|2022-02-14 09:53:00|11031.92|11031.92|11031.29|11031.29|11031.92|11031.92|11031.29|11031.29|0
1644832390000|2022-02-14 09:53:10|11032.26|11032.26|11032.26|11032.26|11032.26|11032.26|11032.26|11032.26|0
1644832400000|2022-02-14 09:53:20|11033.45|11033.45|11033.45|11033.45|11033.45|11033.45|11033.45|11033.45|0
1644832410000|2022-02-14 09:53:30|11031.49|11031.49|11031.49|11031.49|11031.49|11031.49|11031.49|11031.49|0
1644832420000|2022-02-14 09:53:40|11032.68|11032.68|11033.86|11033.86|11035.05|11035.05|11032.68|11032.68|0
1644832430000|2022-02-14 09:53:50|11035.05|11035.05|11034.84|11034.84|11035.05|11035.05|11034.84|11034.84|0
1644832440000|2022-02-14 09:54:00|11035.82|11035.82|11035.82|11035.82|11035.82|11035.82|11035.82|11035.82|0
1644832450000|2022-02-14 09:54:10|11035.67|11035.67|11034.3|11034.3|11036.46|11036.46|11033.11|11033.11|0
1644832480000|2022-02-14 09:54:40|11033.11|11033.11|11031.79|11031.79|11033.11|11033.11|11031.79|11031.79|0
1644832490000|2022-02-14 09:54:50|11031.62|11031.62|11031.39|11031.39|11031.62|11031.62|11031.39|11031.39|0
1644832500000|2022-02-14 09:55:00|11031.59|11031.59|11031.66|11031.66|11031.66|11031.66|11030.67|11030.67|0
1644832510000|2022-02-14 09:55:10|11030.48|11030.48|11031.78|11031.78|11033.09|11033.09|11030.48|11030.48|0
1644832520000|2022-02-14 09:55:20|11032.97|11032.97|11034.16|11034.16|11034.16|11034.16|11031.78|11031.78|0
1644832530000|2022-02-14 09:55:30|11033.36|11033.36|11032.17|11032.17|11033.36|11033.36|11032.17|11032.17|0
1644832540000|2022-02-14 09:55:40|11031.77|11031.77|11031.11|11031.11|11033.49|11033.49|11031.11|11031.11|0
1644832550000|2022-02-14 09:55:50|11030.99|11030.99|11030.27|11030.27|11030.99|11030.99|11030.27|11030.27|0
1644832560000|2022-02-14 09:56:00|11031.46|11031.46|11030.41|11030.41|11032.65|11032.65|11030.41|11030.41|0
1644832570000|2022-02-14 09:56:10|11031.38|11031.38|11031.38|11031.38|11031.38|11031.38|11031.38|11031.38|0
1644832580000|2022-02-14 09:56:20|11031.78|11031.78|11031.78|11031.78|11031.78|11031.78|11031.78|11031.78|0
1644832590000|2022-02-14 09:56:30|11030.6|11030.6|11030.6|11030.6|11030.6|11030.6|11030.6|11030.6|0
1644832600000|2022-02-14 09:56:40|11029.41|11029.41|11030.6|11030.6|11030.6|11030.6|11029.41|11029.41|0
1644832620000|2022-02-14 09:57:00|11030.39|11030.39|11030.79|11030.79|11030.79|11030.79|11030.39|11030.39|0
1644832630000|2022-02-14 09:57:10|11031.77|11031.77|11034.35|11034.35|11034.35|11034.35|11031.77|11031.77|0
1644832650000|2022-02-14 09:57:30|11034.14|11034.14|11032.58|11032.58|11034.54|11034.54|11032.37|11032.37|0
1644832660000|2022-02-14 09:57:40|11033.77|11033.77|11033.77|11033.77|11033.77|11033.77|11033.77|11033.77|0
1644832670000|2022-02-14 09:57:50|11032.58|11032.58|11031.98|11031.98|11032.58|11032.58|11031.98|11031.98|0
1644832680000|2022-02-14 09:58:00|11032.18|11032.18|11031.98|11031.98|11032.18|11032.18|11031.98|11031.98|0
1644832690000|2022-02-14 09:58:10|11031.47|11031.47|11031.47|11031.47|11031.47|11031.47|11031.47|11031.47|0
1644832700000|2022-02-14 09:58:20|11031.27|11031.27|11031.27|11031.27|11031.27|11031.27|11031.27|11031.27|0
1644832710000|2022-02-14 09:58:30|11030.29|11030.29|11029.51|11029.51|11030.29|11030.29|11027.92|11027.92|0
1644832720000|2022-02-14 09:58:40|11030.15|11030.15|11030.15|11030.15|11030.15|11030.15|11030.15|11030.15|0
1644832730000|2022-02-14 09:58:50|11031.33|11031.33|11032.16|11032.16|11032.52|11032.52|11031.33|11031.33|0
1644832740000|2022-02-14 09:59:00|11032.36|11032.36|11033.3|11033.3|11033.3|11033.3|11032.31|11032.31|0
1644832750000|2022-02-14 09:59:10|11032.12|11032.12|11032.12|11032.12|11032.12|11032.12|11032.12|11032.12|0
1644832760000|2022-02-14 09:59:20|11030.93|11030.93|11031.12|11031.12|11032.12|11032.12|11029.95|11029.95|0
1644832770000|2022-02-14 09:59:30|11030.89|11030.89|11030.89|11030.89|11030.89|11030.89|11030.89|11030.89|0
1644832780000|2022-02-14 09:59:40|11030.77|11030.77|11029.37|11029.37|11030.77|11030.77|11028.19|11028.19|0
1644832790000|2022-02-14 09:59:50|11028.67|11028.67|11030.51|11030.51|11031.49|11031.49|11028.67|11028.67|0
1644832800000|2022-02-14 10:00:00|11031.69|11031.69|11030.84|11030.84|11031.69|11031.69|11030.05|11030.05|0
1644832810000|2022-02-14 10:00:10|11030.64|11030.64|11029.62|11029.62|11030.72|11030.72|11029.62|11029.62|0
1644832820000|2022-02-14 10:00:20|11030.02|11030.02|11029.44|11029.44|11030.02|11030.02|11029.04|11029.04|0
1644832830000|2022-02-14 10:00:30|11028.46|11028.46|11025.47|11025.47|11028.46|11028.46|11025.06|11025.06|0
1644832850000|2022-02-14 10:00:50|11023.89|11023.89|11022.31|11022.31|11023.89|11023.89|11022.31|11022.31|0
1644832860000|2022-02-14 10:01:00|11022.91|11022.91|11022.91|11022.91|11022.91|11022.91|11022.91|11022.91|0
1644832870000|2022-02-14 10:01:10|11022.6|11022.6|11022.6|11022.6|11022.6|11022.6|11022.6|11022.6|0
1644832880000|2022-02-14 10:01:20|11022.81|11022.81|11023.01|11023.01|11023.01|11023.01|11022.81|11022.81|0
1644832890000|2022-02-14 10:01:30|11022.81|11022.81|11022.81|11022.81|11022.81|11022.81|11022.81|11022.81|0
1644832900000|2022-02-14 10:01:40|11021.62|11021.62|11021.32|11021.32|11021.62|11021.62|11021.12|11021.12|0
1644832910000|2022-02-14 10:01:50|11021.53|11021.53|11021.93|11021.93|11021.93|11021.93|11021.53|11021.53|0
1644832920000|2022-02-14 10:02:00|11020.95|11020.95|11020.13|11020.13|11020.95|11020.95|11019.92|11019.92|0
1644832930000|2022-02-14 10:02:10|11019.15|11019.15|11019.38|11019.38|11019.38|11019.38|11018.4|11018.4|0
1644832940000|2022-02-14 10:02:20|11019.55|11019.55|11019.59|11019.59|11019.75|11019.75|11019.55|11019.55|0
1644832960000|2022-02-14 10:02:40|11019.95|11019.95|11020.16|11020.16|11020.28|11020.28|11019.95|11019.95|0
1644832970000|2022-02-14 10:02:50|11020.36|11020.36|11016.56|11016.56|11020.76|11020.76|11016.44|11016.44|0
1644832980000|2022-02-14 10:03:00|11015.58|11015.58|11017.76|11017.76|11017.76|11017.76|11015.58|11015.58|0
1644832990000|2022-02-14 10:03:10|11017.36|11017.36|11015.55|11015.55|11017.36|11017.36|11015.55|11015.55|0
1644833000000|2022-02-14 10:03:20|11016.17|11016.17|11016.17|11016.17|11016.17|11016.17|11016.17|11016.17|0
1644833010000|2022-02-14 10:03:30|11016.41|11016.41|11016.41|11016.41|11016.41|11016.41|11016.41|11016.41|0
1644833020000|2022-02-14 10:03:40|11016.29|11016.29|11016.29|11016.29|11016.29|11016.29|11016.29|11016.29|0
1644833030000|2022-02-14 10:03:50|11015.77|11015.77|11017.48|11017.48|11017.48|11017.48|11015.77|11015.77|0
1644833040000|2022-02-14 10:04:00|11017.65|11017.65|11023.09|11023.09|11023.59|11023.59|11017.65|11017.65|0
1644833050000|2022-02-14 10:04:10|11023.29|11023.29|11024.02|11024.02|11024.14|11024.14|11023.29|11023.29|0
1644833060000|2022-02-14 10:04:20|11024.52|11024.52|11025.5|11025.5|11025.5|11025.5|11024.52|11024.52|0
1644833070000|2022-02-14 10:04:30|11026.2|11026.2|11027.39|11027.39|11027.39|11027.39|11026.2|11026.2|0
1644833080000|2022-02-14 10:04:40|11027.59|11027.59|11027.72|11027.72|11027.72|11027.72|11027.59|11027.59|0
1644833090000|2022-02-14 10:04:50|11028.41|11028.41|11031.95|11031.95|11031.95|11031.95|11028.41|11028.41|0
1644833100000|2022-02-14 10:05:00|11032.28|11032.28|11032.97|11032.97|11032.97|11032.97|11032.28|11032.28|0
1644833120000|2022-02-14 10:05:20|11033.2|11033.2|11033.2|11033.2|11033.2|11033.2|11033.2|11033.2|0
1644833130000|2022-02-14 10:05:30|11033|11033|11033|11033|11033|11033|11033|11033|0
1644833140000|2022-02-14 10:05:40|11032.79|11032.79|11032.79|11032.79|11032.79|11032.79|11032.79|11032.79|0
1644833150000|2022-02-14 10:05:50|11033.04|11033.04|11034.69|11034.69|11034.69|11034.69|11033.04|11033.04|0
1644833160000|2022-02-14 10:06:00|11035.11|11035.11|11040.98|11040.98|11040.98|11040.98|11035.11|11035.11|0
1644833170000|2022-02-14 10:06:10|11039.8|11039.8|11038.82|11038.82|11039.8|11039.8|11038.61|11038.61|0
1644833180000|2022-02-14 10:06:20|11037.72|11037.72|11037.32|11037.32|11037.72|11037.72|11037.32|11037.32|0
1644833190000|2022-02-14 10:06:30|11037.63|11037.63|11035.67|11035.67|11037.63|11037.63|11035.67|11035.67|0
1644833200000|2022-02-14 10:06:40|11035.47|11035.47|11035.47|11035.47|11035.47|11035.47|11034.29|11034.29|0
1644833210000|2022-02-14 10:06:50|11034.78|11034.78|11034.44|11034.44|11034.78|11034.78|11034.44|11034.44|0
1644833220000|2022-02-14 10:07:00|11034.02|11034.02|11033.68|11033.68|11034.02|11034.02|11033.68|11033.68|0
1644833230000|2022-02-14 10:07:10|11033.37|11033.37|11034.35|11034.35|11034.35|11034.35|11033.22|11033.22|0
1644833240000|2022-02-14 10:07:20|11034.27|11034.27|11034.35|11034.35|11034.35|11034.35|11034.27|11034.27|0
1644833250000|2022-02-14 10:07:30|11034.14|11034.14|11034.39|11034.39|11034.39|11034.39|11034.14|11034.14|0
1644833260000|2022-02-14 10:07:40|11033.41|11033.41|11032.22|11032.22|11033.41|11033.41|11032.22|11032.22|0
1644833270000|2022-02-14 10:07:50|11030.97|11030.97|11030.84|11030.84|11031.1|11031.1|11030.84|11030.84|0
1644833280000|2022-02-14 10:08:00|11031.1|11031.1|11030.38|11030.38|11032.34|11032.34|11030.38|11030.38|0
1644833290000|2022-02-14 10:08:10|11030.64|11030.64|11032.94|11032.94|11032.94|11032.94|11030.64|11030.64|0
1644833300000|2022-02-14 10:08:20|11030.98|11030.98|11030.98|11030.98|11030.98|11030.98|11030.98|11030.98|0
1644833330000|2022-02-14 10:08:50|11032.17|11032.17|11033.86|11033.86|11033.86|11033.86|11032.17|11032.17|0
1644833340000|2022-02-14 10:09:00|11035.04|11035.04|11039.03|11039.03|11039.03|11039.03|11035.04|11035.04|0
1644833350000|2022-02-14 10:09:10|11039.29|11039.29|11041.71|11041.71|11041.71|11041.71|11039.29|11039.29|0
1644833360000|2022-02-14 10:09:20|11040.53|11040.53|11039.34|11039.34|11040.53|11040.53|11039.34|11039.34|0
1644833370000|2022-02-14 10:09:30|11039.76|11039.76|11042.3|11042.3|11042.3|11042.3|11039.76|11039.76|0
1644833380000|2022-02-14 10:09:40|11041.5|11041.5|11041.44|11041.44|11041.5|11041.5|11040.43|11040.43|0
1644833390000|2022-02-14 10:09:50|11041.61|11041.61|11041.96|11041.96|11041.96|11041.96|11041.35|11041.35|0
1644833400000|2022-02-14 10:10:00|11042.2|11042.2|11042.32|11042.32|11042.32|11042.32|11042.2|11042.2|0
1644833430000|2022-02-14 10:10:30|11043.3|11043.3|11043.3|11043.3|11043.3|11043.3|11043.3|11043.3|0
1644833440000|2022-02-14 10:10:40|11042.32|11042.32|11041.69|11041.69|11042.32|11042.32|11041.34|11041.34|0
1644833450000|2022-02-14 10:10:50|11044.06|11044.06|11044.23|11044.23|11044.23|11044.23|11044.06|11044.06|0
1644833460000|2022-02-14 10:11:00|11041.82|11041.82|11041.03|11041.03|11042.05|11042.05|11041.03|11041.03|0
1644833470000|2022-02-14 10:11:10|11042|11042|11041.96|11041.96|11042|11042|11041.76|11041.76|0
1644833480000|2022-02-14 10:11:20|11041.76|11041.76|11041.76|11041.76|11041.76|11041.76|11041.76|11041.76|0
1644833490000|2022-02-14 10:11:30|11039.8|11039.8|11039.8|11039.8|11039.8|11039.8|11039.8|11039.8|0
1644833500000|2022-02-14 10:11:40|11039.6|11039.6|11039.6|11039.6|11039.6|11039.6|11039.6|11039.6|0
1644833520000|2022-02-14 10:12:00|11039.77|11039.77|11039.77|11039.77|11039.77|11039.77|11039.6|11039.6|0
1644833530000|2022-02-14 10:12:10|11039.6|11039.6|11039.6|11039.6|11039.6|11039.6|11039.6|11039.6|0
1644833540000|2022-02-14 10:12:20|11039.43|11039.43|11039.43|11039.43|11039.43|11039.43|11039.43|11039.43|0
1644833550000|2022-02-14 10:12:30|11039.27|11039.27|11042.07|11042.07|11043.05|11043.05|11039.27|11039.27|0
1644833560000|2022-02-14 10:12:40|11042.33|11042.33|11042.13|11042.13|11042.33|11042.33|11042.13|11042.13|0
1644833570000|2022-02-14 10:12:50|11042.01|11042.01|11042.01|11042.01|11042.01|11042.01|11042.01|11042.01|0
1644833590000|2022-02-14 10:13:10|11041.03|11041.03|11041.03|11041.03|11041.03|11041.03|11041.03|11041.03|0
1644833600000|2022-02-14 10:13:20|11041.62|11041.62|11041.96|11041.96|11041.96|11041.96|11041.62|11041.62|0
1644833620000|2022-02-14 10:13:40|11042.94|11042.94|11042.94|11042.94|11042.94|11042.94|11042.94|11042.94|0
1644833630000|2022-02-14 10:13:50|11043.73|11043.73|11042.92|11042.92|11044.11|11044.11|11042.92|11042.92|0
1644833640000|2022-02-14 10:14:00|11042.42|11042.42|11043.35|11043.35|11044.1|11044.1|11042.42|11042.42|0
1644833650000|2022-02-14 10:14:10|11042.16|11042.16|11037.91|11037.91|11042.16|11042.16|11037.91|11037.91|0
1644833670000|2022-02-14 10:14:30|11037.67|11037.67|11036.44|11036.44|11037.67|11037.67|11036.44|11036.44|0
1644833680000|2022-02-14 10:14:40|11036.65|11036.65|11037.88|11037.88|11038.05|11038.05|11036.65|11036.65|0
1644833690000|2022-02-14 10:14:50|11038.86|11038.86|11041.86|11041.86|11041.86|11041.86|11038.86|11038.86|0
1644833700000|2022-02-14 10:15:00|11042.63|11042.63|11044.7|11044.7|11044.9|11044.9|11042.63|11042.63|0
1644833710000|2022-02-14 10:15:10|11044.81|11044.81|11040.83|11040.83|11044.81|11044.81|11040.83|11040.83|0
1644833720000|2022-02-14 10:15:20|11039.64|11039.64|11040.24|11040.24|11040.24|11040.24|11039.64|11039.64|0
1644833730000|2022-02-14 10:15:30|11040.84|11040.84|11037.87|11037.87|11040.84|11040.84|11037.87|11037.87|0
1644833740000|2022-02-14 10:15:40|11037.94|11037.94|11037.75|11037.75|11037.94|11037.94|11037.75|11037.75|0
1644833760000|2022-02-14 10:16:00|11037.51|11037.51|11037.51|11037.51|11037.51|11037.51|11037.51|11037.51|0
1644833770000|2022-02-14 10:16:10|11037.11|11037.11|11037.11|11037.11|11037.11|11037.11|11037.11|11037.11|0
1644833800000|2022-02-14 10:16:40|11036.63|11036.63|11036.93|11036.93|11036.93|11036.93|11036.63|11036.63|0
1644833810000|2022-02-14 10:16:50|11035.95|11035.95|11035.95|11035.95|11035.95|11035.95|11035.95|11035.95|0
1644833820000|2022-02-14 10:17:00|11035.26|11035.26|11035.26|11035.26|11035.26|11035.26|11035.26|11035.26|0
1644833830000|2022-02-14 10:17:10|11035.5|11035.5|11035.38|11035.38|11035.5|11035.5|11035.38|11035.38|0
1644833850000|2022-02-14 10:17:30|11036.36|11036.36|11036.36|11036.36|11036.36|11036.36|11036.36|11036.36|0
1644833860000|2022-02-14 10:17:40|11035.38|11035.38|11034.2|11034.2|11035.38|11035.38|11034.2|11034.2|0
1644833870000|2022-02-14 10:17:50|11033.17|11033.17|11032.29|11032.29|11033.17|11033.17|11032.29|11032.29|0
1644833880000|2022-02-14 10:18:00|11032.17|11032.17|11030.98|11030.98|11032.17|11032.17|11030.98|11030.98|0
1644833890000|2022-02-14 10:18:10|11031.21|11031.21|11030.03|11030.03|11031.37|11031.37|11030.03|11030.03|0
1644833900000|2022-02-14 10:18:20|11029.05|11029.05|11029.05|11029.05|11029.05|11029.05|11029.05|11029.05|0
1644833910000|2022-02-14 10:18:30|11028.65|11028.65|11024.69|11024.69|11028.65|11028.65|11024.69|11024.69|0
1644833920000|2022-02-14 10:18:40|11024.45|11024.45|11025.3|11025.3|11025.3|11025.3|11024.45|11024.45|0
1644833930000|2022-02-14 10:18:50|11025.5|11025.5|11025.5|11025.5|11025.5|11025.5|11025.5|11025.5|0
1644833940000|2022-02-14 10:19:00|11025.43|11025.43|11025.43|11025.43|11025.43|11025.43|11025.43|11025.43|0
1644833950000|2022-02-14 10:19:10|11025.5|11025.5|11022.94|11022.94|11025.5|11025.5|11022.94|11022.94|0
1644833970000|2022-02-14 10:19:30|11023.92|11023.92|11023.92|11023.92|11023.92|11023.92|11023.92|11023.92|0
1644833980000|2022-02-14 10:19:40|11024.04|11024.04|11024.04|11024.04|11024.04|11024.04|11024.04|11024.04|0
1644833990000|2022-02-14 10:19:50|11023.92|11023.92|11023.92|11023.92|11023.92|11023.92|11023.92|11023.92|0
1644834000000|2022-02-14 10:20:00|11024.9|11024.9|11025.09|11025.09|11025.09|11025.09|11024.9|11024.9|0
1644834020000|2022-02-14 10:20:20|11023.14|11023.14|11023.14|11023.14|11023.14|11023.14|11023.14|11023.14|0
1644834040000|2022-02-14 10:20:40|11024.28|11024.28|11024.28|11024.28|11024.28|11024.28|11024.28|11024.28|0
1644834050000|2022-02-14 10:20:50|11025.26|11025.26|11027.82|11027.82|11027.82|11027.82|11025.26|11025.26|0
1644834060000|2022-02-14 10:21:00|11029.02|11029.02|11028.42|11028.42|11029.02|11029.02|11028.42|11028.42|0
1644834070000|2022-02-14 10:21:10|11028.07|11028.07|11026.2|11026.2|11028.07|11028.07|11026.2|11026.2|0
1644834080000|2022-02-14 10:21:20|11028.16|11028.16|11028.16|11028.16|11028.16|11028.16|11028.16|11028.16|0
1644834090000|2022-02-14 10:21:30|11026.2|11026.2|11026.2|11026.2|11026.2|11026.2|11026.2|11026.2|0
1644834110000|2022-02-14 10:21:50|11025.68|11025.68|11025.68|11025.68|11025.68|11025.68|11025.68|11025.68|0
1644834120000|2022-02-14 10:22:00|11025.34|11025.34|11022.14|11022.14|11025.34|11025.34|11022.14|11022.14|0
1644834130000|2022-02-14 10:22:10|11021.94|11021.94|11021.71|11021.71|11021.94|11021.94|11021.71|11021.71|0
1644834150000|2022-02-14 10:22:30|11022.89|11022.89|11022.89|11022.89|11022.89|11022.89|11022.89|11022.89|0
1644834160000|2022-02-14 10:22:40|11023.29|11023.29|11023.09|11023.09|11023.29|11023.29|11023.09|11023.09|0
1644834180000|2022-02-14 10:23:00|11023.44|11023.44|11024.78|11024.78|11024.78|11024.78|11023.44|11023.44|0
1644834190000|2022-02-14 10:23:10|11024.9|11024.9|11029.33|11029.33|11029.33|11029.33|11024.9|11024.9|0
1644834200000|2022-02-14 10:23:20|11029.35|11029.35|11029.55|11029.55|11029.55|11029.55|11029.35|11029.35|0
1644834210000|2022-02-14 10:23:30|11028.36|11028.36|11027.18|11027.18|11028.36|11028.36|11027.18|11027.18|0
1644834220000|2022-02-14 10:23:40|11026.98|11026.98|11025.41|11025.41|11026.98|11026.98|11025.41|11025.41|0
1644834230000|2022-02-14 10:23:50|11025.15|11025.15|11026.5|11026.5|11026.5|11026.5|11025.15|11025.15|0
1644834240000|2022-02-14 10:24:00|11026.73|11026.73|11026.73|11026.73|11026.73|11026.73|11026.73|11026.73|0
1644834270000|2022-02-14 10:24:30|11027.53|11027.53|11026.93|11026.93|11027.53|11027.53|11025.95|11025.95|0
1644834280000|2022-02-14 10:24:40|11027.16|11027.16|11027.16|11027.16|11027.16|11027.16|11027.16|11027.16|0
1644834290000|2022-02-14 10:24:50|11028.35|11028.35|11028.35|11028.35|11028.35|11028.35|11028.35|11028.35|0
1644834300000|2022-02-14 10:25:00|11029.33|11029.33|11031.63|11031.63|11031.63|11031.63|11029.33|11029.33|0
1644834310000|2022-02-14 10:25:10|11032.09|11032.09|11028.68|11028.68|11032.48|11032.48|11028.47|11028.47|0
1644834320000|2022-02-14 10:25:20|11027.5|11027.5|11027.18|11027.18|11027.5|11027.5|11027.18|11027.18|0
1644834330000|2022-02-14 10:25:30|11027.09|11027.09|11027.18|11027.18|11027.3|11027.3|11027.09|11027.09|0
1644834340000|2022-02-14 10:25:40|11027.27|11027.27|11027.27|11027.27|11027.27|11027.27|11027.27|11027.27|0
1644834350000|2022-02-14 10:25:50|11028.45|11028.45|11028.39|11028.39|11028.45|11028.45|11026.5|11026.5|0
1644834360000|2022-02-14 10:26:00|11027.99|11027.99|11027.34|11027.34|11028.03|11028.03|11027.34|11027.34|0
1644834370000|2022-02-14 10:26:10|11025.81|11025.81|11025.41|11025.41|11025.81|11025.81|11025.41|11025.41|0
1644834380000|2022-02-14 10:26:20|11025.32|11025.32|11022.18|11022.18|11025.32|11025.32|11022.18|11022.18|0
1644834390000|2022-02-14 10:26:30|11021.67|11021.67|11020.82|11020.82|11021.67|11021.67|11020.82|11020.82|0
1644834400000|2022-02-14 10:26:40|11020.7|11020.7|11021.88|11021.88|11021.88|11021.88|11020.7|11020.7|0
1644834410000|2022-02-14 10:26:50|11023.07|11023.07|11023.2|11023.2|11023.43|11023.43|11023.07|11023.07|0
1644834420000|2022-02-14 10:27:00|11022.01|11022.01|11022.01|11022.01|11022.01|11022.01|11022.01|11022.01|0
1644834430000|2022-02-14 10:27:10|11022.22|11022.22|11022.41|11022.41|11022.44|11022.44|11022.08|11022.08|0
1644834450000|2022-02-14 10:27:30|11023.39|11023.39|11026.38|11026.38|11026.38|11026.38|11023.39|11023.39|0
1644834460000|2022-02-14 10:27:40|11026.59|11026.59|11027.72|11027.72|11027.72|11027.72|11026.59|11026.59|0
1644834470000|2022-02-14 10:27:50|11028.12|11028.12|11028.12|11028.12|11028.12|11028.12|11028.12|11028.12|0
1644834480000|2022-02-14 10:28:00|11027.92|11027.92|11029.11|11029.11|11029.11|11029.11|11027.92|11027.92|0
1644834500000|2022-02-14 10:28:20|11028.88|11028.88|11028.48|11028.48|11029.03|11029.03|11028.48|11028.48|0
1644834510000|2022-02-14 10:28:30|11027.5|11027.5|11027.5|11027.5|11027.5|11027.5|11027.5|11027.5|0
1644834520000|2022-02-14 10:28:40|11028.48|11028.48|11028.48|11028.48|11028.48|11028.48|11028.48|11028.48|0
1644834530000|2022-02-14 10:28:50|11028.28|11028.28|11029.66|11029.66|11029.66|11029.66|11028.28|11028.28|0
1644834540000|2022-02-14 10:29:00|11029.46|11029.46|11029.85|11029.85|11029.85|11029.85|11029.46|11029.46|0
1644834550000|2022-02-14 10:29:10|11029.98|11029.98|11030.48|11030.48|11030.48|11030.48|11029.98|11029.98|0
1644834560000|2022-02-14 10:29:20|11030.68|11030.68|11030.68|11030.68|11030.68|11030.68|11030.68|11030.68|0
1644834580000|2022-02-14 10:29:40|11028.51|11028.51|11028.39|11028.39|11028.51|11028.51|11027.53|11027.53|0
1644834590000|2022-02-14 10:29:50|11027.2|11027.2|11027.2|11027.2|11027.2|11027.2|11027.2|11027.2|0
1644834600000|2022-02-14 10:30:00|11027.6|11027.6|11027.3|11027.3|11027.6|11027.6|11027.3|11027.3|0
1644834610000|2022-02-14 10:30:10|11027.18|11027.18|11027.18|11027.18|11027.18|11027.18|11027.18|11027.18|0
1644834620000|2022-02-14 10:30:20|11027.52|11027.52|11027.52|11027.52|11027.52|11027.52|11027.52|11027.52|0
1644834630000|2022-02-14 10:30:30|11026.54|11026.54|11026.54|11026.54|11026.54|11026.54|11026.54|11026.54|0
1644834650000|2022-02-14 10:30:50|11026.96|11026.96|11027.37|11027.37|11027.37|11027.37|11026.96|11026.96|0
1644834660000|2022-02-14 10:31:00|11026.39|11026.39|11026.23|11026.23|11026.39|11026.39|11026.23|11026.23|0
1644834670000|2022-02-14 10:31:10|11024.28|11024.28|11025.4|11025.4|11025.67|11025.67|11024.28|11024.28|0
1644834680000|2022-02-14 10:31:20|11025.19|11025.19|11024.96|11024.96|11025.19|11025.19|11024.96|11024.96|0
1644834740000|2022-02-14 10:32:20|11025.94|11025.94|11025.94|11025.94|11025.94|11025.94|11025.94|11025.94|0
1644834760000|2022-02-14 10:32:40|11024.53|11024.53|11024.32|11024.32|11024.53|11024.53|11024.32|11024.32|0
1644834780000|2022-02-14 10:33:00|11023.13|11023.13|11021.65|11021.65|11023.13|11023.13|11021.65|11021.65|0
1644834790000|2022-02-14 10:33:10|11021.32|11021.32|11020.13|11020.13|11021.32|11021.32|11020.13|11020.13|0
1644834820000|2022-02-14 10:33:40|11020.01|11020.01|11019.19|11019.19|11020.37|11020.37|11019.19|11019.19|0
1644834840000|2022-02-14 10:34:00|11020.37|11020.37|11020.94|11020.94|11020.94|11020.94|11020.37|11020.37|0
1644834850000|2022-02-14 10:34:10|11021.02|11021.02|11021.02|11021.02|11021.02|11021.02|11021.02|11021.02|0
1644834860000|2022-02-14 10:34:20|11020.04|11020.04|11018.75|11018.75|11020.04|11020.04|11018.75|11018.75|0
1644834870000|2022-02-14 10:34:30|11017.77|11017.77|11017.77|11017.77|11017.77|11017.77|11017.77|11017.77|0
1644834880000|2022-02-14 10:34:40|11017.97|11017.97|11017.97|11017.97|11017.97|11017.97|11017.97|11017.97|0
1644834890000|2022-02-14 10:34:50|11017.67|11017.67|11017.67|11017.67|11017.67|11017.67|11017.67|11017.67|0
1644834900000|2022-02-14 10:35:00|11016.69|11016.69|11016.69|11016.69|11016.69|11016.69|11016.69|11016.69|0
1644834910000|2022-02-14 10:35:10|11015.71|11015.71|11014.73|11014.73|11015.71|11015.71|11014.73|11014.73|0
1644834920000|2022-02-14 10:35:20|11013.92|11013.92|11014.56|11014.56|11014.73|11014.73|11013.75|11013.75|0
1644834930000|2022-02-14 10:35:30|11013.77|11013.77|11014.42|11014.42|11014.42|11014.42|11013.77|11013.77|0
1644834940000|2022-02-14 10:35:40|11014.63|11014.63|11014.63|11014.63|11014.63|11014.63|11014.63|11014.63|0
1644834950000|2022-02-14 10:35:50|11014.83|11014.83|11014.83|11014.83|11014.83|11014.83|11014.83|11014.83|0
1644834960000|2022-02-14 10:36:00|11014.96|11014.96|11017.56|11017.56|11017.56|11017.56|11014.96|11014.96|0
1644834970000|2022-02-14 10:36:10|11018.26|11018.26|11018.86|11018.86|11018.86|11018.86|11018.26|11018.26|0
1644834980000|2022-02-14 10:36:20|11019.06|11019.06|11018.41|11018.41|11019.06|11019.06|11018.41|11018.41|0
1644834990000|2022-02-14 10:36:30|11019.38|11019.38|11022.81|11022.81|11022.81|11022.81|11019.38|11019.38|0
1644835000000|2022-02-14 10:36:40|11023.99|11023.99|11023.99|11023.99|11023.99|11023.99|11023.99|11023.99|0
1644835020000|2022-02-14 10:37:00|11024.22|11024.22|11024.22|11024.22|11024.22|11024.22|11024.22|11024.22|0
1644835030000|2022-02-14 10:37:10|11025.2|11025.2|11025.32|11025.32|11025.32|11025.32|11025.2|11025.2|0
1644835040000|2022-02-14 10:37:20|11025.61|11025.61|11025.74|11025.74|11025.74|11025.74|11025.61|11025.61|0
1644835050000|2022-02-14 10:37:30|11026|11026|11030.85|11030.85|11030.85|11030.85|11026|11026|0
1644835060000|2022-02-14 10:37:40|11031.35|11031.35|11035.32|11035.32|11035.32|11035.32|11031.35|11031.35|0
1644835070000|2022-02-14 10:37:50|11035.58|11035.58|11035.58|11035.58|11035.58|11035.58|11035.58|11035.58|0
1644835080000|2022-02-14 10:38:00|11036.56|11036.56|11038.33|11038.33|11038.33|11038.33|11036.56|11036.56|0
1644835090000|2022-02-14 10:38:10|11038.84|11038.84|11040.02|11040.02|11040.02|11040.02|11038.84|11038.84|0
1644835100000|2022-02-14 10:38:20|11040.23|11040.23|11040.6|11040.6|11040.6|11040.6|11040.23|11040.23|0
1644835140000|2022-02-14 10:39:00|11039.41|11039.41|11038.23|11038.23|11039.41|11039.41|11038.23|11038.23|0
1644835160000|2022-02-14 10:39:20|11038.02|11038.02|11037.9|11037.9|11038.02|11038.02|11037.9|11037.9|0
1644835170000|2022-02-14 10:39:30|11036.92|11036.92|11036.92|11036.92|11036.92|11036.92|11036.92|11036.92|0
1644835180000|2022-02-14 10:39:40|11036.8|11036.8|11039.29|11039.29|11039.29|11039.29|11036.8|11036.8|0
1644835190000|2022-02-14 10:39:50|11039|11039|11037.98|11037.98|11039.2|11039.2|11037.98|11037.98|0
1644835200000|2022-02-14 10:40:00|11037.77|11037.77|11036.8|11036.8|11037.77|11037.77|11036.8|11036.8|0
1644835210000|2022-02-14 10:40:10|11035.82|11035.82|11035.82|11035.82|11035.82|11035.82|11035.82|11035.82|0
1644835260000|2022-02-14 10:41:00|11036.16|11036.16|11035.18|11035.18|11036.16|11036.16|11035.18|11035.18|0
1644835270000|2022-02-14 10:41:10|11035.3|11035.3|11037.97|11037.97|11037.97|11037.97|11035.3|11035.3|0
1644835280000|2022-02-14 10:41:20|11038.17|11038.17|11035.81|11035.81|11038.17|11038.17|11035.81|11035.81|0
1644835290000|2022-02-14 10:41:30|11034.48|11034.48|11033.86|11033.86|11034.48|11034.48|11033.86|11033.86|0
1644835310000|2022-02-14 10:41:50|11033.26|11033.26|11033.26|11033.26|11033.26|11033.26|11033.26|11033.26|0
1644835320000|2022-02-14 10:42:00|11034.24|11034.24|11034.24|11034.24|11034.24|11034.24|11034.24|11034.24|0
1644835350000|2022-02-14 10:42:30|11032.28|11032.28|11031.59|11031.59|11032.28|11032.28|11031.59|11031.59|0
1644835360000|2022-02-14 10:42:40|11030.4|11030.4|11029.34|11029.34|11030.4|11030.4|11028.16|11028.16|0
1644835370000|2022-02-14 10:42:50|11028.36|11028.36|11028.36|11028.36|11028.36|11028.36|11028.36|11028.36|0
1644835380000|2022-02-14 10:43:00|11027.94|11027.94|11027.94|11027.94|11027.94|11027.94|11027.94|11027.94|0
1644835410000|2022-02-14 10:43:30|11027.76|11027.76|11027.76|11027.76|11027.76|11027.76|11027.76|11027.76|0
1644835420000|2022-02-14 10:43:40|11026.78|11026.78|11026.78|11026.78|11026.78|11026.78|11026.78|11026.78|0
1644835430000|2022-02-14 10:43:50|11025.8|11025.8|11024.66|11024.66|11025.8|11025.8|11024.66|11024.66|0
1644835440000|2022-02-14 10:44:00|11024.54|11024.54|11024.54|11024.54|11024.54|11024.54|11024.54|11024.54|0
1644835450000|2022-02-14 10:44:10|11024.07|11024.07|11023.83|11023.83|11024.07|11024.07|11023.83|11023.83|0
1644835460000|2022-02-14 10:44:20|11024.38|11024.38|11023.31|11023.31|11024.38|11024.38|11023.31|11023.31|0
1644835470000|2022-02-14 10:44:30|11023.14|11023.14|11022.98|11022.98|11023.14|11023.14|11022.98|11022.98|0
1644835480000|2022-02-14 10:44:40|11024.94|11024.94|11024.94|11024.94|11024.94|11024.94|11024.94|11024.94|0
1644835500000|2022-02-14 10:45:00|11026.12|11026.12|11026.12|11026.12|11026.12|11026.12|11026.12|11026.12|0
1644835510000|2022-02-14 10:45:10|11025.92|11025.92|11025.92|11025.92|11025.92|11025.92|11025.92|11025.92|0
1644835520000|2022-02-14 10:45:20|11026.15|11026.15|11026.15|11026.15|11026.15|11026.15|11026.15|11026.15|0
1644835530000|2022-02-14 10:45:30|11026.38|11026.38|11026.5|11026.5|11026.5|11026.5|11026.38|11026.38|0
1644835590000|2022-02-14 10:46:30|11026.1|11026.1|11026.67|11026.67|11026.67|11026.67|11026.1|11026.1|0
1644835600000|2022-02-14 10:46:40|11026.44|11026.44|11026.44|11026.44|11026.44|11026.44|11026.44|11026.44|0
1644835610000|2022-02-14 10:46:50|11026.84|11026.84|11026.44|11026.44|11027.04|11027.04|11026.44|11026.44|0
1644835620000|2022-02-14 10:47:00|11026.57|11026.57|11025.59|11025.59|11026.57|11026.57|11025.59|11025.59|0
1644835630000|2022-02-14 10:47:10|11026.77|11026.77|11028.5|11028.5|11028.5|11028.5|11026.77|11026.77|0
1644835650000|2022-02-14 10:47:30|11028.38|11028.38|11028.38|11028.38|11028.38|11028.38|11028.38|11028.38|0
1644835660000|2022-02-14 10:47:40|11028.45|11028.45|11028.45|11028.45|11028.45|11028.45|11028.45|11028.45|0
1644835670000|2022-02-14 10:47:50|11028.27|11028.27|11028.42|11028.42|11028.42|11028.42|11028.27|11028.27|0
1644835680000|2022-02-14 10:48:00|11028.68|11028.68|11028.87|11028.87|11028.87|11028.87|11028.68|11028.68|0
1644835690000|2022-02-14 10:48:10|11030.05|11030.05|11033|11033|11033|11033|11030.05|11030.05|0
1644835700000|2022-02-14 10:48:20|11032.02|11032.02|11033|11033|11033|11033|11032.02|11032.02|0
1644835710000|2022-02-14 10:48:30|11032.02|11032.02|11032.02|11032.02|11033|11033|11032.02|11032.02|0
1644835720000|2022-02-14 10:48:40|11032.25|11032.25|11033.19|11033.19|11033.19|11033.19|11032.25|11032.25|0
1644835730000|2022-02-14 10:48:50|11033.49|11033.49|11034.43|11034.43|11034.43|11034.43|11033.24|11033.24|0
1644835740000|2022-02-14 10:49:00|11035.13|11035.13|11035.09|11035.09|11036.37|11036.37|11034.41|11034.41|0
1644835750000|2022-02-14 10:49:10|11034.11|11034.11|11034.11|11034.11|11034.11|11034.11|11034.11|11034.11|0
1644835760000|2022-02-14 10:49:20|11033.41|11033.41|11032.6|11032.6|11033.58|11033.58|11032.6|11032.6|0
1644835770000|2022-02-14 10:49:30|11033.58|11033.58|11038.41|11038.41|11038.41|11038.41|11033.58|11033.58|0
1644835780000|2022-02-14 10:49:40|11037.43|11037.43|11037.43|11037.43|11037.43|11037.43|11037.43|11037.43|0
1644835790000|2022-02-14 10:49:50|11037.17|11037.17|11037.17|11037.17|11037.17|11037.17|11037.17|11037.17|0
1644835800000|2022-02-14 10:50:00|11037.29|11037.29|11039.8|11039.8|11039.8|11039.8|11037.29|11037.29|0
1644835810000|2022-02-14 10:50:10|11039.92|11039.92|11039.92|11039.92|11039.92|11039.92|11039.92|11039.92|0
1644835820000|2022-02-14 10:50:20|11040.61|11040.61|11040.79|11040.79|11040.79|11040.79|11040.38|11040.38|0
1644835830000|2022-02-14 10:50:30|11041.26|11041.26|11041.26|11041.26|11041.26|11041.26|11041.26|11041.26|0
1644835840000|2022-02-14 10:50:40|11040.55|11040.55|11040.55|11040.55|11040.55|11040.55|11040.55|11040.55|0
1644835850000|2022-02-14 10:50:50|11038.59|11038.59|11038.59|11038.59|11038.59|11038.59|11038.59|11038.59|0
1644835860000|2022-02-14 10:51:00|11039.57|11039.57|11039.57|11039.57|11039.57|11039.57|11039.57|11039.57|0
1644835880000|2022-02-14 10:51:20|11040.55|11040.55|11040.76|11040.76|11040.76|11040.76|11040.55|11040.55|0
1644835890000|2022-02-14 10:51:30|11041.28|11041.28|11041.51|11041.51|11041.51|11041.51|11041.28|11041.28|0
1644835910000|2022-02-14 10:51:50|11040.53|11040.53|11040.76|11040.76|11040.88|11040.88|11040.53|11040.53|0
1644835920000|2022-02-14 10:52:00|11039.57|11039.57|11039.57|11039.57|11039.57|11039.57|11039.57|11039.57|0
1644835930000|2022-02-14 10:52:10|11040.08|11040.08|11038.89|11038.89|11040.08|11040.08|11038.89|11038.89|0
1644835940000|2022-02-14 10:52:20|11037.91|11037.91|11037.91|11037.91|11037.91|11037.91|11037.91|11037.91|0
1644835950000|2022-02-14 10:52:30|11038.26|11038.26|11038.26|11038.26|11038.26|11038.26|11038.26|11038.26|0
1644835970000|2022-02-14 10:52:50|11038.14|11038.14|11038.14|11038.14|11038.14|11038.14|11038.14|11038.14|0
1644835990000|2022-02-14 10:53:10|11034.99|11034.99|11034.66|11034.66|11034.99|11034.99|11034.66|11034.66|0
1644836000000|2022-02-14 10:53:20|11034.76|11034.76|11034.4|11034.4|11034.76|11034.76|11034.4|11034.4|0
1644836010000|2022-02-14 10:53:30|11034.71|11034.71|11034.71|11034.71|11034.71|11034.71|11034.71|11034.71|0
1644836020000|2022-02-14 10:53:40|11034.8|11034.8|11033.82|11033.82|11034.8|11034.8|11033.82|11033.82|0
1644836030000|2022-02-14 10:53:50|11033.13|11033.13|11033.42|11033.42|11034.11|11034.11|11032.91|11032.91|0
1644836050000|2022-02-14 10:54:10|11033.72|11033.72|11033.72|11033.72|11033.72|11033.72|11033.72|11033.72|0
1644836060000|2022-02-14 10:54:20|11033.93|11033.93|11034.55|11034.55|11034.55|11034.55|11033.93|11033.93|0
1644836070000|2022-02-14 10:54:30|11035.24|11035.24|11037.37|11037.37|11037.37|11037.37|11035.24|11035.24|0
1644836090000|2022-02-14 10:54:50|11036.96|11036.96|11036.62|11036.62|11036.96|11036.96|11036.62|11036.62|0
1644836100000|2022-02-14 10:55:00|11036.41|11036.41|11034.78|11034.78|11036.41|11036.41|11034.78|11034.78|0
1644836110000|2022-02-14 10:55:10|11034.45|11034.45|11031.9|11031.9|11034.45|11034.45|11031.9|11031.9|0
1644836120000|2022-02-14 10:55:20|11030.92|11030.92|11028.04|11028.04|11030.92|11030.92|11028.04|11028.04|0
1644836160000|2022-02-14 10:56:00|11027.84|11027.84|11027.79|11027.79|11027.9|11027.9|11027.48|11027.48|0
1644836170000|2022-02-14 10:56:10|11029.75|11029.75|11029.75|11029.75|11029.75|11029.75|11029.75|11029.75|0
1644836180000|2022-02-14 10:56:20|11030.73|11030.73|11028.77|11028.77|11030.73|11030.73|11025.84|11025.84|0
1644836190000|2022-02-14 10:56:30|11030.15|11030.15|11029.98|11029.98|11030.15|11030.15|11029.63|11029.63|0
1644836210000|2022-02-14 10:56:50|11028.79|11028.79|11027.67|11027.67|11028.91|11028.91|11027.67|11027.67|0
1644836220000|2022-02-14 10:57:00|11026.49|11026.49|11027.26|11027.26|11028.45|11028.45|11026.32|11026.32|0
1644836240000|2022-02-14 10:57:20|11028.45|11028.45|11028.45|11028.45|11028.45|11028.45|11028.45|11028.45|0
1644836250000|2022-02-14 10:57:30|11030.13|11030.13|11030.13|11030.13|11030.13|11030.13|11030.13|11030.13|0
1644836260000|2022-02-14 10:57:40|11030.25|11030.25|11030.67|11030.67|11030.67|11030.67|11030.25|11030.25|0
1644836270000|2022-02-14 10:57:50|11031.02|11031.02|11032|11032|11032|11032|11031.02|11031.02|0
1644836280000|2022-02-14 10:58:00|11032.21|11032.21|11036.5|11036.5|11036.62|11036.62|11032.21|11032.21|0
1644836310000|2022-02-14 10:58:30|11036.29|11036.29|11036.52|11036.52|11036.64|11036.64|11036.29|11036.29|0
1644836320000|2022-02-14 10:58:40|11036.31|11036.31|11036.31|11036.31|11036.31|11036.31|11036.31|11036.31|0
1644836330000|2022-02-14 10:58:50|11036.11|11036.11|11035.87|11035.87|11036.11|11036.11|11035.87|11035.87|0
1644836340000|2022-02-14 10:59:00|11035.82|11035.82|11035.82|11035.82|11035.82|11035.82|11035.82|11035.82|0
1644836350000|2022-02-14 10:59:10|11035.42|11035.42|11035.42|11035.42|11035.42|11035.42|11035.42|11035.42|0
1644836360000|2022-02-14 10:59:20|11035.22|11035.22|11033.26|11033.26|11035.22|11035.22|11033.26|11033.26|0
1644836370000|2022-02-14 10:59:30|11032.07|11032.07|11031.09|11031.09|11032.07|11032.07|11031.09|11031.09|0
1644836390000|2022-02-14 10:59:50|11030.4|11030.4|11029.59|11029.59|11030.4|11030.4|11029.42|11029.42|0
1644836410000|2022-02-14 11:00:10|11028.4|11028.4|11025.67|11025.67|11028.4|11028.4|11025.67|11025.67|0
1644836420000|2022-02-14 11:00:20|11024.49|11024.49|11024|11024|11024.49|11024.49|11024|11024|0
1644836430000|2022-02-14 11:00:30|11024.21|11024.21|11024.21|11024.21|11024.21|11024.21|11024.21|11024.21|0
1644836440000|2022-02-14 11:00:40|11023.98|11023.98|11023.98|11023.98|11023.98|11023.98|11023.98|11023.98|0
1644836460000|2022-02-14 11:01:00|11023.77|11023.77|11022.71|11022.71|11023.77|11023.77|11022.71|11022.71|0
1644836470000|2022-02-14 11:01:10|11022.12|11022.12|11022.12|11022.12|11022.12|11022.12|11022.12|11022.12|0
1644836520000|2022-02-14 11:02:00|11022.45|11022.45|11023.43|11023.43|11023.43|11023.43|11022.45|11022.45|0
1644836540000|2022-02-14 11:02:20|11022.45|11022.45|11022.45|11022.45|11022.45|11022.45|11022.45|11022.45|0
1644836580000|2022-02-14 11:03:00|11022.24|11022.24|11022.24|11022.24|11022.24|11022.24|11022.24|11022.24|0
1644836590000|2022-02-14 11:03:10|11021.06|11021.06|11022.04|11022.04|11022.04|11022.04|11021.06|11021.06|0
1644836610000|2022-02-14 11:03:30|11023.22|11023.22|11024.53|11024.53|11024.53|11024.53|11023.22|11023.22|0
1644836620000|2022-02-14 11:03:40|11025.03|11025.03|11025.32|11025.32|11025.32|11025.32|11024.53|11024.53|0
1644836630000|2022-02-14 11:03:50|11025.49|11025.49|11025.49|11025.49|11025.49|11025.49|11025.49|11025.49|0
1644836640000|2022-02-14 11:04:00|11024.51|11024.51|11018.9|11018.9|11025.49|11025.49|11018.9|11018.9|0
1644836650000|2022-02-14 11:04:10|11017.71|11017.71|11015.41|11015.41|11017.71|11017.71|11013.45|11013.45|0
1644836660000|2022-02-14 11:04:20|11016.39|11016.39|11017.37|11017.37|11017.37|11017.37|11016.39|11016.39|0
1644836670000|2022-02-14 11:04:30|11016.39|11016.39|11016.39|11016.39|11016.39|11016.39|11016.39|11016.39|0
1644836680000|2022-02-14 11:04:40|11017.57|11017.57|11018.34|11018.34|11018.34|11018.34|11017.36|11017.36|0
1644836690000|2022-02-14 11:04:50|11018.81|11018.81|11018.81|11018.81|11018.81|11018.81|11018.81|11018.81|0
1644836710000|2022-02-14 11:05:10|11017.62|11017.62|11017.62|11017.62|11017.62|11017.62|11017.62|11017.62|0
1644836720000|2022-02-14 11:05:20|11018.81|11018.81|11018.81|11018.81|11018.81|11018.81|11018.81|11018.81|0
1644836730000|2022-02-14 11:05:30|11020.19|11020.19|11018.53|11018.53|11020.19|11020.19|11018.53|11018.53|0
1644836740000|2022-02-14 11:05:40|11018.65|11018.65|11018.65|11018.65|11018.65|11018.65|11018.65|11018.65|0
1644836760000|2022-02-14 11:06:00|11018.49|11018.49|11016.39|11016.39|11018.49|11018.49|11016.39|11016.39|0
1644836770000|2022-02-14 11:06:10|11015.99|11015.99|11015.3|11015.3|11015.99|11015.99|11015.3|11015.3|0
1644836780000|2022-02-14 11:06:20|11015.18|11015.18|11014.68|11014.68|11015.18|11015.18|11014.68|11014.68|0
1644836790000|2022-02-14 11:06:30|11013.7|11013.7|11013.7|11013.7|11013.7|11013.7|11013.7|11013.7|0
1644836800000|2022-02-14 11:06:40|11013.58|11013.58|11013.46|11013.46|11013.58|11013.58|11013.46|11013.46|0
1644836820000|2022-02-14 11:07:00|11013.29|11013.29|11012.96|11012.96|11013.29|11013.29|11012.96|11012.96|0
1644836830000|2022-02-14 11:07:10|11013.16|11013.16|11013.16|11013.16|11013.16|11013.16|11013.16|11013.16|0
1644836850000|2022-02-14 11:07:30|11013.36|11013.36|11011.41|11011.41|11013.36|11013.36|11011.41|11011.41|0
1644836860000|2022-02-14 11:07:40|11010.43|11010.43|11010.02|11010.02|11010.43|11010.43|11009.04|11009.04|0
1644836880000|2022-02-14 11:08:00|11010.34|11010.34|11010.4|11010.4|11010.66|11010.66|11010.34|11010.34|0
1644836900000|2022-02-14 11:08:20|11009.22|11009.22|11008.24|11008.24|11009.22|11009.22|11008.24|11008.24|0
1644836910000|2022-02-14 11:08:30|11008.04|11008.04|11008.04|11008.04|11008.04|11008.04|11006.08|11006.08|0
1644836920000|2022-02-14 11:08:40|11007.72|11007.72|11006.95|11006.95|11007.72|11007.72|11006.74|11006.74|0
1644836930000|2022-02-14 11:08:50|11007.1|11007.1|11007.1|11007.1|11007.1|11007.1|11007.1|11007.1|0
1644836940000|2022-02-14 11:09:00|11007.25|11007.25|11007.79|11007.79|11007.84|11007.84|11007.25|11007.25|0
1644836950000|2022-02-14 11:09:10|11007.67|11007.67|11007.67|11007.67|11007.67|11007.67|11007.67|11007.67|0
1644836970000|2022-02-14 11:09:30|11006.69|11006.69|11008.65|11008.65|11008.65|11008.65|11006.69|11006.69|0
1644836980000|2022-02-14 11:09:40|11008.8|11008.8|11008.8|11008.8|11008.8|11008.8|11008.8|11008.8|0
1644836990000|2022-02-14 11:09:50|11009|11009|11010.53|11010.53|11010.53|11010.53|11009|11009|0
1644837000000|2022-02-14 11:10:00|11009.55|11009.55|11018.83|11018.83|11019.16|11019.16|11009.55|11009.55|0
1644837010000|2022-02-14 11:10:10|11019|11019|11019.1|11019.1|11019.1|11019.1|11019|11019|0
1644837020000|2022-02-14 11:10:20|11020.28|11020.28|11020.28|11020.28|11020.28|11020.28|11020.28|11020.28|0
1644837030000|2022-02-14 11:10:30|11021.26|11021.26|11023.37|11023.37|11023.64|11023.64|11021.26|11021.26|0
1644837040000|2022-02-14 11:10:40|11024.55|11024.55|11023.37|11023.37|11025.53|11025.53|11023.37|11023.37|0
1644837050000|2022-02-14 11:10:50|11024.55|11024.55|11022.18|11022.18|11024.55|11024.55|11022.18|11022.18|0
1644837060000|2022-02-14 11:11:00|11022.33|11022.33|11021.25|11021.25|11022.38|11022.38|11021.25|11021.25|0
1644837070000|2022-02-14 11:11:10|11024.19|11024.19|11022.4|11022.4|11024.19|11024.19|11022.02|11022.02|0
1644837090000|2022-02-14 11:11:30|11021.9|11021.9|11020.71|11020.71|11021.9|11021.9|11020.71|11020.71|0
1644837100000|2022-02-14 11:11:40|11021.11|11021.11|11022.09|11022.09|11022.09|11022.09|11021.11|11021.11|0
1644837110000|2022-02-14 11:11:50|11024.46|11024.46|11024.46|11024.46|11024.46|11024.46|11024.46|11024.46|0
1644837160000|2022-02-14 11:12:40|11024.62|11024.62|11024.62|11024.62|11024.62|11024.62|11024.62|11024.62|0
1644837170000|2022-02-14 11:12:50|11024.42|11024.42|11020.91|11020.91|11024.42|11024.42|11020.91|11020.91|0
1644837180000|2022-02-14 11:13:00|11020.78|11020.78|11019.6|11019.6|11020.78|11020.78|11019.6|11019.6|0
1644837190000|2022-02-14 11:13:10|11019.45|11019.45|11019.6|11019.6|11019.6|11019.6|11018.41|11018.41|0
1644837220000|2022-02-14 11:13:40|11020|11020|11020|11020|11020|11020|11020|11020|0
1644837230000|2022-02-14 11:13:50|11019.95|11019.95|11024.07|11024.07|11024.07|11024.07|11019.95|11019.95|0
1644837240000|2022-02-14 11:14:00|11024.47|11024.47|11024.81|11024.81|11024.81|11024.81|11024.47|11024.47|0
1644837250000|2022-02-14 11:14:10|11024.98|11024.98|11027.13|11027.13|11027.32|11027.32|11024.98|11024.98|0
1644837260000|2022-02-14 11:14:20|11027.04|11027.04|11027.04|11027.04|11027.04|11027.04|11027.04|11027.04|0
1644837280000|2022-02-14 11:14:40|11026.06|11026.06|11024.74|11024.74|11026.06|11026.06|11024.74|11024.74|0
1644837290000|2022-02-14 11:14:50|11023.55|11023.55|11023.55|11023.55|11023.55|11023.55|11023.55|11023.55|0
1644837300000|2022-02-14 11:15:00|11023.43|11023.43|11023.43|11023.43|11023.43|11023.43|11023.43|11023.43|0
1644837310000|2022-02-14 11:15:10|11021.47|11021.47|11021.47|11021.47|11021.47|11021.47|11021.47|11021.47|0
1644837340000|2022-02-14 11:15:40|11025.6|11025.6|11027.16|11027.16|11027.16|11027.16|11025.6|11025.6|0
1644837360000|2022-02-14 11:16:00|11026.18|11026.18|11026.18|11026.18|11026.18|11026.18|11026.18|11026.18|0
1644837370000|2022-02-14 11:16:10|11024.99|11024.99|11024.01|11024.01|11024.99|11024.99|11023.81|11023.81|0
1644837420000|2022-02-14 11:17:00|11024.99|11024.99|11024.99|11024.99|11024.99|11024.99|11024.99|11024.99|0
1644837460000|2022-02-14 11:17:40|11024.59|11024.59|11022.31|11022.31|11024.59|11024.59|11022.11|11022.11|0
1644837480000|2022-02-14 11:18:00|11022.12|11022.12|11022.12|11022.12|11022.12|11022.12|11022.12|11022.12|0
1644837490000|2022-02-14 11:18:10|11021.87|11021.87|11022.09|11022.09|11022.09|11022.09|11021.87|11021.87|0
1644837500000|2022-02-14 11:18:20|11021.11|11021.11|11018.88|11018.88|11021.11|11021.11|11018.88|11018.88|0
1644837530000|2022-02-14 11:18:50|11018.38|11018.38|11015.9|11015.9|11018.38|11018.38|11015.9|11015.9|0
1644837540000|2022-02-14 11:19:00|11017.86|11017.86|11017.86|11017.86|11017.86|11017.86|11017.86|11017.86|0
1644837560000|2022-02-14 11:19:20|11014.92|11014.92|11015.13|11015.13|11015.13|11015.13|11014.92|11014.92|0
1644837590000|2022-02-14 11:19:50|11014.15|11014.15|11014.15|11014.15|11014.15|11014.15|11014.15|11014.15|0
1644837600000|2022-02-14 11:20:00|11013.89|11013.89|11013.89|11013.89|11013.89|11013.89|11013.89|11013.89|0
1644837610000|2022-02-14 11:20:10|11013.77|11013.77|11013.77|11013.77|11013.77|11013.77|11013.77|11013.77|0
1644837630000|2022-02-14 11:20:30|11012.58|11012.58|11012.58|11012.58|11012.58|11012.58|11012.58|11012.58|0
1644837640000|2022-02-14 11:20:40|11011.6|11011.6|11009.04|11009.04|11011.6|11011.6|11009.04|11009.04|0
1644837650000|2022-02-14 11:20:50|11009.21|11009.21|11012.14|11012.14|11012.14|11012.14|11008.02|11008.02|0
1644837660000|2022-02-14 11:21:00|11013.12|11013.12|11013.91|11013.91|11014.22|11014.22|11013.12|11013.12|0
1644837700000|2022-02-14 11:21:40|11013.81|11013.81|11013.81|11013.81|11013.81|11013.81|11013.81|11013.81|0
1644837710000|2022-02-14 11:21:50|11012.78|11012.78|11015.06|11015.06|11015.14|11015.14|11012.78|11012.78|0
1644837720000|2022-02-14 11:22:00|11016.04|11016.04|11024.58|11024.58|11024.58|11024.58|11016.04|11016.04|0
1644837730000|2022-02-14 11:22:10|11024.75|11024.75|11024.93|11024.93|11024.93|11024.93|11024.75|11024.75|0
1644837740000|2022-02-14 11:22:20|11025.26|11025.26|11025.26|11025.26|11025.26|11025.26|11025.26|11025.26|0
1644837760000|2022-02-14 11:22:40|11025.62|11025.62|11025.62|11025.62|11025.62|11025.62|11025.62|11025.62|0
1644837770000|2022-02-14 11:22:50|11025.22|11025.22|11023.96|11023.96|11026.2|11026.2|11023.96|11023.96|0
1644837780000|2022-02-14 11:23:00|11024.16|11024.16|11024.63|11024.63|11024.63|11024.63|11024.16|11024.16|0
1644837790000|2022-02-14 11:23:10|11023.65|11023.65|11021.67|11021.67|11023.65|11023.65|11021.67|11021.67|0
1644837800000|2022-02-14 11:23:20|11022.86|11022.86|11022.86|11022.86|11022.86|11022.86|11022.86|11022.86|0
1644837810000|2022-02-14 11:23:30|11023.84|11023.84|11023.84|11023.84|11023.84|11023.84|11023.84|11023.84|0
1644837870000|2022-02-14 11:24:30|11022.86|11022.86|11022.44|11022.44|11022.86|11022.86|11022.44|11022.44|0
1644837900000|2022-02-14 11:25:00|11022.2|11022.2|11022.07|11022.07|11022.2|11022.2|11022.07|11022.07|0
1644837910000|2022-02-14 11:25:10|11020.88|11020.88|11020.88|11020.88|11020.88|11020.88|11020.88|11020.88|0
1644837940000|2022-02-14 11:25:40|11021.57|11021.57|11021.9|11021.9|11021.9|11021.9|11020.59|11020.59|0
1644837960000|2022-02-14 11:26:00|11022.11|11022.11|11023.3|11023.3|11023.3|11023.3|11022.11|11022.11|0
1644837980000|2022-02-14 11:26:20|11024.28|11024.28|11026.26|11026.26|11026.26|11026.26|11024.28|11024.28|0
1644837990000|2022-02-14 11:26:30|11028.06|11028.06|11028.25|11028.25|11028.6|11028.6|11028.06|11028.06|0
1644838000000|2022-02-14 11:26:40|11028.75|11028.75|11029.33|11029.33|11029.33|11029.33|11028.75|11028.75|0
1644838010000|2022-02-14 11:26:50|11029.53|11029.53|11029.53|11029.53|11029.53|11029.53|11029.53|11029.53|0
1644838020000|2022-02-14 11:27:00|11030.72|11030.72|11029.53|11029.53|11030.72|11030.72|11029.53|11029.53|0
1644838030000|2022-02-14 11:27:10|11030.05|11030.05|11031.24|11031.24|11031.24|11031.24|11030.05|11030.05|0
1644838050000|2022-02-14 11:27:30|11030.89|11030.89|11030.89|11030.89|11030.89|11030.89|11030.89|11030.89|0
1644838090000|2022-02-14 11:28:10|11031.74|11031.74|11035.08|11035.08|11035.08|11035.08|11031.74|11031.74|0
1644838100000|2022-02-14 11:28:20|11035.29|11035.29|11036.51|11036.51|11036.71|11036.71|11035.29|11035.29|0
1644838130000|2022-02-14 11:28:50|11037.69|11037.69|11037.69|11037.69|11037.69|11037.69|11037.69|11037.69|0
1644838140000|2022-02-14 11:29:00|11037.57|11037.57|11036.2|11036.2|11037.57|11037.57|11036.2|11036.2|0
1644838150000|2022-02-14 11:29:10|11034.24|11034.24|11034.07|11034.07|11034.24|11034.24|11033.09|11033.09|0
1644838160000|2022-02-14 11:29:20|11036.03|11036.03|11033.09|11033.09|11036.03|11036.03|11033.09|11033.09|0
1644838190000|2022-02-14 11:29:50|11032.89|11032.89|11032.89|11032.89|11032.89|11032.89|11032.89|11032.89|0
1644838200000|2022-02-14 11:30:00|11032.39|11032.39|11032.51|11032.51|11032.51|11032.51|11032.39|11032.39|0
1644838240000|2022-02-14 11:30:40|11032.39|11032.39|11032.39|11032.39|11032.39|11032.39|11032.39|11032.39|0
1644838280000|2022-02-14 11:31:20|11031.89|11031.89|11030.85|11030.85|11031.89|11031.89|11030.85|11030.85|0
1644838290000|2022-02-14 11:31:30|11029.66|11029.66|11029.4|11029.4|11029.66|11029.66|11029.4|11029.4|0
1644838300000|2022-02-14 11:31:40|11030.38|11030.38|11031.57|11031.57|11031.57|11031.57|11030.38|11030.38|0
1644838320000|2022-02-14 11:32:00|11031.77|11031.77|11031.77|11031.77|11031.77|11031.77|11031.77|11031.77|0
1644838330000|2022-02-14 11:32:10|11031.57|11031.57|11031.57|11031.57|11031.57|11031.57|11031.57|11031.57|0
1644838350000|2022-02-14 11:32:30|11031.68|11031.68|11031.93|11031.93|11031.93|11031.93|11031.68|11031.68|0
1644838370000|2022-02-14 11:32:50|11033.88|11033.88|11033.88|11033.88|11033.88|11033.88|11033.88|11033.88|0
1644838380000|2022-02-14 11:33:00|11034.86|11034.86|11038.78|11038.78|11038.78|11038.78|11034.86|11034.86|0
1644838390000|2022-02-14 11:33:10|11038.68|11038.68|11039.09|11039.09|11039.09|11039.09|11038.68|11038.68|0
1644838400000|2022-02-14 11:33:20|11038.11|11038.11|11038.11|11038.11|11038.11|11038.11|11038.11|11038.11|0
1644838420000|2022-02-14 11:33:40|11037.13|11037.13|11036.15|11036.15|11037.13|11037.13|11036.15|11036.15|0
1644838430000|2022-02-14 11:33:50|11036.27|11036.27|11044.06|11044.06|11044.06|11044.06|11036.27|11036.27|0
1644838440000|2022-02-14 11:34:00|11042.87|11042.87|11038.08|11038.08|11042.87|11042.87|11038.08|11038.08|0
1644838450000|2022-02-14 11:34:10|11037.96|11037.96|11037.23|11037.23|11037.96|11037.96|11037.23|11037.23|0
1644838470000|2022-02-14 11:34:30|11037.1|11037.1|11037.1|11037.1|11037.1|11037.1|11037.1|11037.1|0
1644838500000|2022-02-14 11:35:00|11036.9|11036.9|11036.43|11036.43|11036.9|11036.9|11036.43|11036.43|0
1644838560000|2022-02-14 11:36:00|11036.12|11036.12|11035.91|11035.91|11036.12|11036.12|11035.91|11035.91|0
1644838570000|2022-02-14 11:36:10|11035.7|11035.7|11036.11|11036.11|11036.11|11036.11|11035.7|11035.7|0
1644838630000|2022-02-14 11:37:10|11034.93|11034.93|11033.95|11033.95|11034.93|11034.93|11033.95|11033.95|0
1644838640000|2022-02-14 11:37:20|11034.18|11034.18|11034.18|11034.18|11034.18|11034.18|11034.18|11034.18|0
1644838650000|2022-02-14 11:37:30|11033.78|11033.78|11033.98|11033.98|11033.98|11033.98|11033.78|11033.78|0
1644838660000|2022-02-14 11:37:40|11034.14|11034.14|11034.14|11034.14|11034.14|11034.14|11034.14|11034.14|0
1644838680000|2022-02-14 11:38:00|11034.74|11034.74|11039.28|11039.28|11039.28|11039.28|11034.74|11034.74|0
1644838700000|2022-02-14 11:38:20|11038.3|11038.3|11037.12|11037.12|11038.3|11038.3|11037.12|11037.12|0
1644838720000|2022-02-14 11:38:40|11037.28|11037.28|11037.12|11037.12|11037.28|11037.28|11037.12|11037.12|0
1644838730000|2022-02-14 11:38:50|11038.1|11038.1|11038.1|11038.1|11038.1|11038.1|11038.1|11038.1|0
1644838740000|2022-02-14 11:39:00|11039.08|11039.08|11039.08|11039.08|11040.06|11040.06|11039.08|11039.08|0
1644838760000|2022-02-14 11:39:20|11040.26|11040.26|11040.26|11040.26|11040.26|11040.26|11040.26|11040.26|0
1644838780000|2022-02-14 11:39:40|11040.46|11040.46|11040.46|11040.46|11040.46|11040.46|11040.46|11040.46|0
1644838790000|2022-02-14 11:39:50|11039.28|11039.28|11040.26|11040.26|11040.26|11040.26|11039.28|11039.28|0
1644838800000|2022-02-14 11:40:00|11040.42|11040.42|11040.55|11040.55|11040.55|11040.55|11040.42|11040.42|0
1644838810000|2022-02-14 11:40:10|11040.67|11040.67|11039.69|11039.69|11040.67|11040.67|11039.69|11039.69|0
1644838820000|2022-02-14 11:40:20|11039.53|11039.53|11039.53|11039.53|11039.53|11039.53|11039.53|11039.53|0
1644838840000|2022-02-14 11:40:40|11038.91|11038.91|11038.91|11038.91|11038.91|11038.91|11038.91|11038.91|0
1644838860000|2022-02-14 11:41:00|11038.98|11038.98|11038.98|11038.98|11038.98|11038.98|11038.98|11038.98|0
1644838870000|2022-02-14 11:41:10|11038.58|11038.58|11038.58|11038.58|11038.58|11038.58|11038.58|11038.58|0
1644838900000|2022-02-14 11:41:40|11038.18|11038.18|11038.32|11038.32|11038.32|11038.32|11038.06|11038.06|0
1644838910000|2022-02-14 11:41:50|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|0
1644838920000|2022-02-14 11:42:00|11039.14|11039.14|11039.14|11039.14|11039.14|11039.14|11039.14|11039.14|0
1644838930000|2022-02-14 11:42:10|11039.22|11039.22|11039.22|11039.22|11039.22|11039.22|11038.03|11038.03|0
1644838940000|2022-02-14 11:42:20|11039.1|11039.1|11039.1|11039.1|11039.1|11039.1|11039.1|11039.1|0
1644838980000|2022-02-14 11:43:00|11039.33|11039.33|11039.33|11039.33|11039.33|11039.33|11039.33|11039.33|0
1644838990000|2022-02-14 11:43:10|11039.53|11039.53|11039.53|11039.53|11039.53|11039.53|11039.53|11039.53|0
1644839000000|2022-02-14 11:43:20|11039.3|11039.3|11039.3|11039.3|11039.3|11039.3|11039.3|11039.3|0
1644839010000|2022-02-14 11:43:30|11039.23|11039.23|11039.23|11039.23|11039.23|11039.23|11039.23|11039.23|0
1644839030000|2022-02-14 11:43:50|11039.28|11039.28|11039.28|11039.28|11039.28|11039.28|11039.28|11039.28|0
1644839040000|2022-02-14 11:44:00|11039.58|11039.58|11039.58|11039.58|11039.58|11039.58|11039.58|11039.58|0
1644839060000|2022-02-14 11:44:20|11039.7|11039.7|11039.7|11039.7|11039.7|11039.7|11039.7|11039.7|0
1644839070000|2022-02-14 11:44:30|11039.49|11039.49|11039.7|11039.7|11039.7|11039.7|11039.49|11039.49|0
1644839090000|2022-02-14 11:44:50|11039.35|11039.35|11040.54|11040.54|11040.54|11040.54|11039.35|11039.35|0
1644839100000|2022-02-14 11:45:00|11040.88|11040.88|11040.88|11040.88|11040.88|11040.88|11040.88|11040.88|0
1644839120000|2022-02-14 11:45:20|11040.79|11040.79|11040.37|11040.37|11040.79|11040.79|11040.37|11040.37|0
1644839130000|2022-02-14 11:45:30|11038.41|11038.41|11036.39|11036.39|11038.41|11038.41|11035.72|11035.72|0
1644839150000|2022-02-14 11:45:50|11036.38|11036.38|11036.36|11036.36|11036.38|11036.38|11036.36|11036.36|0
1644839160000|2022-02-14 11:46:00|11035.89|11035.89|11037.85|11037.85|11037.85|11037.85|11035.89|11035.89|0
1644839170000|2022-02-14 11:46:10|11037.59|11037.59|11036.49|11036.49|11037.59|11037.59|11036.49|11036.49|0
1644839190000|2022-02-14 11:46:30|11035.98|11035.98|11035.98|11035.98|11035.98|11035.98|11035.98|11035.98|0
1644839210000|2022-02-14 11:46:50|11035.93|11035.93|11035.93|11035.93|11035.93|11035.93|11035.93|11035.93|0
1644839220000|2022-02-14 11:47:00|11036.91|11036.91|11036.91|11036.91|11036.91|11036.91|11036.91|11036.91|0
1644839250000|2022-02-14 11:47:30|11037.12|11037.12|11037.12|11037.12|11037.12|11037.12|11037.12|11037.12|0
1644839280000|2022-02-14 11:48:00|11035.16|11035.16|11033.58|11033.58|11035.16|11035.16|11033.58|11033.58|0
1644839290000|2022-02-14 11:48:10|11033.38|11033.38|11033.38|11033.38|11033.38|11033.38|11033.38|11033.38|0
1644839340000|2022-02-14 11:49:00|11031.42|11031.42|11030.44|11030.44|11031.62|11031.62|11030.44|11030.44|0
1644839350000|2022-02-14 11:49:10|11030.18|11030.18|11030.18|11030.18|11030.18|11030.18|11030.18|11030.18|0
1644839370000|2022-02-14 11:49:30|11032.14|11032.14|11030.18|11030.18|11032.14|11032.14|11030.18|11030.18|0
1644839380000|2022-02-14 11:49:40|11030.38|11030.38|11030.38|11030.38|11030.38|11030.38|11030.38|11030.38|0
1644839390000|2022-02-14 11:49:50|11030.57|11030.57|11030.59|11030.59|11030.59|11030.59|11030.57|11030.57|0
1644839410000|2022-02-14 11:50:10|11031.57|11031.57|11032.55|11032.55|11032.55|11032.55|11031.57|11031.57|0
1644839420000|2022-02-14 11:50:20|11032.34|11032.34|11032.34|11032.34|11032.34|11032.34|11032.34|11032.34|0
1644839450000|2022-02-14 11:50:50|11032.17|11032.17|11032.17|11032.17|11032.17|11032.17|11032.17|11032.17|0
1644839470000|2022-02-14 11:51:10|11032.38|11032.38|11032.38|11032.38|11032.38|11032.38|11032.38|11032.38|0
1644839510000|2022-02-14 11:51:50|11032.58|11032.58|11032.58|11032.58|11032.58|11032.58|11032.58|11032.58|0
1644839520000|2022-02-14 11:52:00|11033.56|11033.56|11033.75|11033.75|11033.75|11033.75|11033.56|11033.56|0
1644839530000|2022-02-14 11:52:10|11032.77|11032.77|11032.92|11032.92|11032.92|11032.92|11032.77|11032.77|0
1644839550000|2022-02-14 11:52:30|11033.15|11033.15|11033.15|11033.15|11033.15|11033.15|11033.15|11033.15|0
1644839560000|2022-02-14 11:52:40|11033.07|11033.07|11033.07|11033.07|11033.07|11033.07|11033.07|11033.07|0
1644839580000|2022-02-14 11:53:00|11031.12|11031.12|11031.12|11031.12|11031.12|11031.12|11031.12|11031.12|0
1644839590000|2022-02-14 11:53:10|11032.09|11032.09|11032.09|11032.09|11032.09|11032.09|11032.09|11032.09|0
1644839600000|2022-02-14 11:53:20|11033.07|11033.07|11033.51|11033.51|11033.51|11033.51|11033.07|11033.07|0
1644839630000|2022-02-14 11:53:50|11032.53|11032.53|11032.53|11032.53|11032.53|11032.53|11032.53|11032.53|0
1644839640000|2022-02-14 11:54:00|11031.35|11031.35|11031.35|11031.35|11031.35|11031.35|11031.35|11031.35|0
1644839680000|2022-02-14 11:54:40|11030.37|11030.37|11030.37|11030.37|11030.37|11030.37|11030.37|11030.37|0
1644839700000|2022-02-14 11:55:00|11030.02|11030.02|11029.28|11029.28|11030.02|11030.02|11029.28|11029.28|0
1644839730000|2022-02-14 11:55:30|11029.12|11029.12|11029.12|11029.12|11029.12|11029.12|11029.12|11029.12|0
1644839740000|2022-02-14 11:55:40|11027.93|11027.93|11025.72|11025.72|11027.93|11027.93|11025.72|11025.72|0
1644839750000|2022-02-14 11:55:50|11025.55|11025.55|11025.55|11025.55|11025.55|11025.55|11025.55|11025.55|0
1644839760000|2022-02-14 11:56:00|11024.36|11024.36|11024.36|11024.36|11024.36|11024.36|11024.36|11024.36|0
1644839770000|2022-02-14 11:56:10|11023.94|11023.94|11023.94|11023.94|11023.94|11023.94|11023.94|11023.94|0
1644839790000|2022-02-14 11:56:30|11023.74|11023.74|11022.76|11022.76|11023.74|11023.74|11022.76|11022.76|0
1644839800000|2022-02-14 11:56:40|11021.58|11021.58|11019.29|11019.29|11021.58|11021.58|11019.29|11019.29|0
1644839810000|2022-02-14 11:56:50|11019.17|11019.17|11019.17|11019.17|11019.17|11019.17|11019.17|11019.17|0
1644839820000|2022-02-14 11:57:00|11019|11019|11019.98|11019.98|11019.98|11019.98|11018.02|11018.02|0
1644839830000|2022-02-14 11:57:10|11019.74|11019.74|11019.74|11019.74|11019.74|11019.74|11019.74|11019.74|0
1644839860000|2022-02-14 11:57:40|11019.53|11019.53|11019.85|11019.85|11019.85|11019.85|11019.53|11019.53|0
1644839870000|2022-02-14 11:57:50|11018.87|11018.87|11018.87|11018.87|11018.87|11018.87|11018.87|11018.87|0
1644839880000|2022-02-14 11:58:00|11017.89|11017.89|11017.89|11017.89|11017.89|11017.89|11017.89|11017.89|0
1644839900000|2022-02-14 11:58:20|11017.39|11017.39|11017.39|11017.39|11017.39|11017.39|11017.39|11017.39|0
1644839910000|2022-02-14 11:58:30|11015.9|11015.9|11012.83|11012.83|11015.9|11015.9|11012.83|11012.83|0
1644839920000|2022-02-14 11:58:40|11012.71|11012.71|11012.4|11012.4|11012.71|11012.71|11012.4|11012.4|0
1644839930000|2022-02-14 11:58:50|11012.19|11012.19|11011.61|11011.61|11012.19|11012.19|11011.61|11011.61|0
1644839940000|2022-02-14 11:59:00|11011.46|11011.46|11013.65|11013.65|11013.65|11013.65|11011.46|11011.46|0
1644839960000|2022-02-14 11:59:20|11012.47|11012.47|11012.29|11012.29|11012.47|11012.47|11012.29|11012.29|0
1644839980000|2022-02-14 11:59:40|11012.09|11012.09|11012.3|11012.3|11012.3|11012.3|11012.09|11012.09|0
1644839990000|2022-02-14 11:59:50|11013.28|11013.28|11013.28|11013.28|11013.28|11013.28|11013.28|11013.28|0
1644840000000|2022-02-14 12:00:00|11015.65|11015.65|11020.89|11020.89|11020.89|11020.89|11015.65|11015.65|0
1644840010000|2022-02-14 12:00:10|11021.12|11021.12|11021.12|11021.12|11021.12|11021.12|11021.12|11021.12|0
1644840030000|2022-02-14 12:00:30|11018.75|11018.75|11016.79|11016.79|11018.75|11018.75|11016.79|11016.79|0
1644840040000|2022-02-14 12:00:40|11015.81|11015.81|11015.48|11015.48|11015.81|11015.81|11015.41|11015.41|0
1644840060000|2022-02-14 12:01:00|11014.3|11014.3|11014.3|11014.3|11014.3|11014.3|11014.3|11014.3|0
1644840080000|2022-02-14 12:01:20|11014.09|11014.09|11014.09|11014.09|11014.09|11014.09|11014.09|11014.09|0
1644840090000|2022-02-14 12:01:30|11013.4|11013.4|11014.59|11014.59|11014.59|11014.59|11012.21|11012.21|0
1644840100000|2022-02-14 12:01:40|11015.57|11015.57|11015.57|11015.57|11015.57|11015.57|11015.57|11015.57|0
1644840120000|2022-02-14 12:02:00|11015.44|11015.44|11016.34|11016.34|11016.46|11016.46|11015.28|11015.28|0
1644840130000|2022-02-14 12:02:10|11013.97|11013.97|11003.32|11003.32|11013.97|11013.97|11003.32|11003.32|0
1644840140000|2022-02-14 12:02:20|11004.3|11004.3|11004.3|11004.3|11005.28|11005.28|11004.3|11004.3|0
1644840160000|2022-02-14 12:02:40|11005.28|11005.28|11006.26|11006.26|11006.26|11006.26|11005.28|11005.28|0
1644840170000|2022-02-14 12:02:50|11007.24|11007.24|11008.85|11008.85|11008.85|11008.85|11007.24|11007.24|0
1644840180000|2022-02-14 12:03:00|11008.66|11008.66|11008.66|11008.66|11008.66|11008.66|11008.66|11008.66|0
1644840190000|2022-02-14 12:03:10|11008.83|11008.83|11005.89|11005.89|11008.83|11008.83|11004.91|11004.91|0
1644840200000|2022-02-14 12:03:20|11004.91|11004.91|11004.91|11004.91|11004.91|11004.91|11004.91|11004.91|0
1644840220000|2022-02-14 12:03:40|11005.53|11005.53|11006.31|11006.31|11006.31|11006.31|11004.15|11004.15|0
1644840230000|2022-02-14 12:03:50|11006.71|11006.71|11006.71|11006.71|11006.71|11006.71|11006.71|11006.71|0
1644840240000|2022-02-14 12:04:00|11007.69|11007.69|11007.69|11007.69|11007.69|11007.69|11007.69|11007.69|0
1644840250000|2022-02-14 12:04:10|11006.71|11006.71|11006.71|11006.71|11006.71|11006.71|11006.71|11006.71|0
1644840260000|2022-02-14 12:04:20|11005.73|11005.73|11005.73|11005.73|11005.73|11005.73|11005.73|11005.73|0
1644840270000|2022-02-14 12:04:30|11005.53|11005.53|11001.71|11001.71|11005.53|11005.53|11001.71|11001.71|0
1644840290000|2022-02-14 12:04:50|11004.65|11004.65|11005.63|11005.63|11005.63|11005.63|11004.65|11004.65|0
1644840300000|2022-02-14 12:05:00|11006.61|11006.61|11007.66|11007.66|11007.66|11007.66|11006.61|11006.61|0
1644840330000|2022-02-14 12:05:30|11007.51|11007.51|11009.55|11009.55|11009.55|11009.55|11007.28|11007.28|0
1644840340000|2022-02-14 12:05:40|11010.74|11010.74|11011.95|11011.95|11011.95|11011.95|11010.74|11010.74|0
1644840350000|2022-02-14 12:05:50|11012.03|11012.03|11012.03|11012.03|11012.03|11012.03|11012.03|11012.03|0
1644840360000|2022-02-14 12:06:00|11013.01|11013.01|11012.31|11012.31|11013.01|11013.01|11012.31|11012.31|0
1644840370000|2022-02-14 12:06:10|11012.54|11012.54|11015.48|11015.48|11015.48|11015.48|11012.54|11012.54|0
1644840380000|2022-02-14 12:06:20|11015.88|11015.88|11016.46|11016.46|11016.46|11016.46|11015.48|11015.48|0
1644840390000|2022-02-14 12:06:30|11015.48|11015.48|11013.52|11013.52|11015.48|11015.48|11013.52|11013.52|0
1644840410000|2022-02-14 12:06:50|11013.6|11013.6|11013.77|11013.77|11013.77|11013.77|11013.6|11013.6|0
1644840420000|2022-02-14 12:07:00|11014.74|11014.74|11014.53|11014.53|11014.74|11014.74|11014.53|11014.53|0
1644840440000|2022-02-14 12:07:20|11015.51|11015.51|11015.51|11015.51|11015.51|11015.51|11015.51|11015.51|0
1644840460000|2022-02-14 12:07:40|11015.66|11015.66|11015.45|11015.45|11015.66|11015.66|11015.45|11015.45|0
1644840470000|2022-02-14 12:07:50|11017.41|11017.41|11018.79|11018.79|11018.79|11018.79|11017.41|11017.41|0
1644840490000|2022-02-14 12:08:10|11019.98|11019.98|11022.03|11022.03|11022.03|11022.03|11019.98|11019.98|0
1644840510000|2022-02-14 12:08:30|11023.01|11023.01|11023.01|11023.01|11023.01|11023.01|11023.01|11023.01|0
1644840520000|2022-02-14 12:08:40|11021.05|11021.05|11020.07|11020.07|11021.05|11021.05|11020.07|11020.07|0
1644840530000|2022-02-14 12:08:50|11018.88|11018.88|11018.88|11018.88|11018.88|11018.88|11018.88|11018.88|0
1644840540000|2022-02-14 12:09:00|11018.98|11018.98|11015.53|11015.53|11018.98|11018.98|11015.53|11015.53|0
1644840550000|2022-02-14 12:09:10|11014.34|11014.34|11013.73|11013.73|11014.34|11014.34|11013.73|11013.73|0
1644840560000|2022-02-14 12:09:20|11014.71|11014.71|11014.71|11014.71|11014.71|11014.71|11014.71|11014.71|0
1644840580000|2022-02-14 12:09:40|11014.12|11014.12|11014.12|11014.12|11014.12|11014.12|11014.12|11014.12|0
1644840600000|2022-02-14 12:10:00|11014.28|11014.28|11014.28|11014.28|11014.28|11014.28|11014.28|11014.28|0
1644840630000|2022-02-14 12:10:30|11011.28|11011.28|11011.28|11011.28|11011.28|11011.28|11011.28|11011.28|0
1644840640000|2022-02-14 12:10:40|11010.1|11010.1|11006.82|11006.82|11010.1|11010.1|11006.82|11006.82|0
1644840660000|2022-02-14 12:11:00|11006.91|11006.91|11006.43|11006.43|11006.91|11006.91|11006.43|11006.43|0
1644840670000|2022-02-14 12:11:10|11005.65|11005.65|11008.79|11008.79|11008.79|11008.79|11005.65|11005.65|0
1644840680000|2022-02-14 12:11:20|11008.37|11008.37|11008.37|11008.37|11008.37|11008.37|11008.37|11008.37|0
1644840690000|2022-02-14 12:11:30|11009.35|11009.35|11009.14|11009.14|11009.35|11009.35|11009.14|11009.14|0
1644840720000|2022-02-14 12:12:00|11009.38|11009.38|11009.59|11009.59|11009.59|11009.59|11009.38|11009.38|0
1644840730000|2022-02-14 12:12:10|11008.61|11008.61|11006.44|11006.44|11008.61|11008.61|11006.24|11006.24|0
1644840760000|2022-02-14 12:12:40|11006.32|11006.32|11006.08|11006.08|11006.32|11006.32|11006.08|11006.08|0
1644840780000|2022-02-14 12:13:00|11005.84|11005.84|11005.64|11005.64|11005.84|11005.84|11005.41|11005.41|0
1644840800000|2022-02-14 12:13:20|11004.46|11004.46|11001.52|11001.52|11004.46|11004.46|11001.52|11001.52|0
1644840810000|2022-02-14 12:13:30|11002.5|11002.5|11003.69|11003.69|11003.69|11003.69|11002.5|11002.5|0
1644840830000|2022-02-14 12:13:50|11002.71|11002.71|11002.71|11002.71|11002.71|11002.71|11002.71|11002.71|0
1644840840000|2022-02-14 12:14:00|11002.94|11002.94|11002.74|11002.74|11002.94|11002.94|11002.74|11002.74|0
1644840850000|2022-02-14 12:14:10|11002.4|11002.4|11002.33|11002.33|11002.49|11002.49|11002.33|11002.33|0
1644840860000|2022-02-14 12:14:20|11002.09|11002.09|11002.09|11002.09|11002.09|11002.09|11002.09|11002.09|0
1644840900000|2022-02-14 12:15:00|11000.71|11000.71|10999.53|10999.53|11000.71|11000.71|10999.53|10999.53|0
1644840910000|2022-02-14 12:15:10|10999.27|10999.27|10999.27|10999.27|10999.27|10999.27|10999.27|10999.27|0
1644840930000|2022-02-14 12:15:30|10999.47|10999.47|10999.47|10999.47|10999.47|10999.47|10999.47|10999.47|0
1644840950000|2022-02-14 12:15:50|10999.3|10999.3|10999.3|10999.3|10999.3|10999.3|10999.3|10999.3|0
1644840960000|2022-02-14 12:16:00|11000.28|11000.28|11000.28|11000.28|11000.28|11000.28|11000.28|11000.28|0
1644840970000|2022-02-14 12:16:10|11000.48|11000.48|11000.48|11000.48|11000.48|11000.48|11000.48|11000.48|0
1644841010000|2022-02-14 12:16:50|11000.22|11000.22|11001.25|11001.25|11001.25|11001.25|11000.22|11000.22|0
1644841030000|2022-02-14 12:17:10|11002.23|11002.23|11002.4|11002.4|11002.4|11002.4|11002.23|11002.23|0
1644841040000|2022-02-14 12:17:20|11001.98|11001.98|11001.98|11001.98|11001.98|11001.98|11001.98|11001.98|0
1644841060000|2022-02-14 12:17:40|11001.86|11001.86|11001.86|11001.86|11001.86|11001.86|11001.86|11001.86|0
1644841070000|2022-02-14 12:17:50|11001.6|11001.6|11001.6|11001.6|11001.6|11001.6|11001.6|11001.6|0
1644841080000|2022-02-14 12:18:00|11001.43|11001.43|11001.13|11001.13|11001.64|11001.64|11001.13|11001.13|0
1644841100000|2022-02-14 12:18:20|11001.33|11001.33|11001.33|11001.33|11001.33|11001.33|11001.33|11001.33|0
1644841110000|2022-02-14 12:18:30|11001.54|11001.54|11001.54|11001.54|11001.54|11001.54|11001.54|11001.54|0
1644841120000|2022-02-14 12:18:40|11001.94|11001.94|11002.14|11002.14|11002.14|11002.14|11001.94|11001.94|0
1644841170000|2022-02-14 12:19:30|11000.19|11000.19|10999.77|10999.77|11000.19|11000.19|10999.77|10999.77|0
1644841180000|2022-02-14 12:19:40|10999.56|10999.56|10999.56|10999.56|10999.56|10999.56|10999.56|10999.56|0
1644841190000|2022-02-14 12:19:50|11000.54|11000.54|11000.54|11000.54|11000.54|11000.54|11000.54|11000.54|0
1644841200000|2022-02-14 12:20:00|11000.8|11000.8|11000.8|11000.8|11000.8|11000.8|11000.8|11000.8|0
1644841220000|2022-02-14 12:20:20|11001.06|11001.06|11001.06|11001.06|11001.06|11001.06|11001.06|11001.06|0
1644841230000|2022-02-14 12:20:30|11001.32|11001.32|11000.41|11000.41|11001.56|11001.56|11000.41|11000.41|0
1644841240000|2022-02-14 12:20:40|11000.53|11000.53|11001.77|11001.77|11001.77|11001.77|11000.53|11000.53|0
1644841250000|2022-02-14 12:20:50|11002.11|11002.11|11006.6|11006.6|11006.6|11006.6|11002.06|11002.06|0
1644841260000|2022-02-14 12:21:00|11006.47|11006.47|11006.3|11006.3|11006.47|11006.47|11006.3|11006.3|0
1644841270000|2022-02-14 12:21:10|11005.96|11005.96|11002.76|11002.76|11005.96|11005.96|11002.76|11002.76|0
1644841310000|2022-02-14 12:21:50|11002.34|11002.34|11001.01|11001.01|11002.34|11002.34|11001.01|11001.01|0
1644841320000|2022-02-14 12:22:00|11000.61|11000.61|11000.49|11000.49|11000.61|11000.61|11000.49|11000.49|0
1644841350000|2022-02-14 12:22:30|11000.71|11000.71|11001.9|11001.9|11001.9|11001.9|11000.71|11000.71|0
1644841370000|2022-02-14 12:22:50|11000.71|11000.71|11000.71|11000.71|11000.71|11000.71|11000.71|11000.71|0
1644841380000|2022-02-14 12:23:00|11000.21|11000.21|11000.71|11000.71|11000.71|11000.71|11000.21|11000.21|0
1644841400000|2022-02-14 12:23:20|11000.5|11000.5|11000.91|11000.91|11000.91|11000.91|11000.5|11000.5|0
1644841420000|2022-02-14 12:23:40|11000.71|11000.71|11000.03|11000.03|11000.71|11000.71|11000.03|11000.03|0
1644841440000|2022-02-14 12:24:00|11000.24|11000.24|11000.36|11000.36|11000.36|11000.36|11000.24|11000.24|0
1644841470000|2022-02-14 12:24:30|10999.96|10999.96|10999.96|10999.96|10999.96|10999.96|10999.96|10999.96|0
1644841490000|2022-02-14 12:24:50|10998.78|10998.78|10998.78|10998.78|10998.78|10998.78|10998.78|10998.78|0
1644841500000|2022-02-14 12:25:00|10998.57|10998.57|10999.76|10999.76|10999.76|10999.76|10998.57|10998.57|0
1644841510000|2022-02-14 12:25:10|11000.1|11000.1|11000.1|11000.1|11000.1|11000.1|11000.1|11000.1|0
1644841530000|2022-02-14 12:25:30|10998.92|10998.92|10998.92|10998.92|10998.92|10998.92|10998.92|10998.92|0
1644841540000|2022-02-14 12:25:40|10996.96|10996.96|10995.83|10995.83|10996.96|10996.96|10995.83|10995.83|0
1644841550000|2022-02-14 12:25:50|10996.3|10996.3|10996.3|10996.3|10996.3|10996.3|10996.3|10996.3|0
1644841560000|2022-02-14 12:26:00|10996.06|10996.06|10994.64|10994.64|10996.06|10996.06|10994.64|10994.64|0
1644841570000|2022-02-14 12:26:10|10994.41|10994.41|10994.41|10994.41|10994.41|10994.41|10994.41|10994.41|0
1644841580000|2022-02-14 12:26:20|10995.59|10995.59|11000.13|11000.13|11000.13|11000.13|10995.59|10995.59|0
1644841590000|2022-02-14 12:26:30|10999.89|10999.89|10999.29|10999.29|10999.89|10999.89|10999.29|10999.29|0
1644841600000|2022-02-14 12:26:40|10999.5|10999.5|10999.71|10999.71|10999.71|10999.71|10999.5|10999.5|0
1644841610000|2022-02-14 12:26:50|11000.26|11000.26|10999.48|10999.48|11000.26|11000.26|10999.48|10999.48|0
1644841630000|2022-02-14 12:27:10|10999.88|10999.88|10999.82|10999.82|11000.44|11000.44|10999.81|10999.81|0
1644841640000|2022-02-14 12:27:20|10999.87|10999.87|11001.56|11001.56|11001.56|11001.56|10999.87|10999.87|0
1644841650000|2022-02-14 12:27:30|11001.36|11001.36|11000.17|11000.17|11001.36|11001.36|11000.17|11000.17|0
1644841680000|2022-02-14 12:28:00|10998.21|10998.21|10998.09|10998.09|10998.21|10998.21|10998.09|10998.09|0
1644841700000|2022-02-14 12:28:20|10997.88|10997.88|10997.88|10997.88|10997.88|10997.88|10997.88|10997.88|0
1644841730000|2022-02-14 12:28:50|10997.38|10997.38|10997.38|10997.38|10997.38|10997.38|10997.38|10997.38|0
1644841760000|2022-02-14 12:29:20|10997.59|10997.59|10997.67|10997.67|10997.67|10997.67|10997.59|10997.59|0
1644841780000|2022-02-14 12:29:40|10997.88|10997.88|10997.48|10997.48|10997.88|10997.88|10997.48|10997.48|0
1644841790000|2022-02-14 12:29:50|10997.43|10997.43|10997.43|10997.43|10997.43|10997.43|10997.43|10997.43|0
1644841800000|2022-02-14 12:30:00|10997.22|10997.22|10997.48|10997.48|10997.48|10997.48|10997.22|10997.22|0
1644841810000|2022-02-14 12:30:10|10996.29|10996.29|10996.09|10996.09|10996.29|10996.29|10995.89|10995.89|0
1644841820000|2022-02-14 12:30:20|10994.91|10994.91|10995.3|10995.3|10995.3|10995.3|10994.91|10994.91|0
1644841830000|2022-02-14 12:30:30|10995.43|10995.43|10996.75|10996.75|10996.75|10996.75|10995.43|10995.43|0
1644841840000|2022-02-14 12:30:40|10997.73|10997.73|11000.66|11000.66|11000.66|11000.66|10997.73|10997.73|0
1644841850000|2022-02-14 12:30:50|11001.64|11001.64|11002.78|11002.78|11002.78|11002.78|11001.64|11001.64|0
1644841860000|2022-02-14 12:31:00|11002.91|11002.91|11002.91|11002.91|11002.91|11002.91|11002.69|11002.69|0
1644841890000|2022-02-14 12:31:30|11003.07|11003.07|11003.07|11003.07|11003.07|11003.07|11003.07|11003.07|0
1644841900000|2022-02-14 12:31:40|11003.31|11003.31|11003.31|11003.31|11003.31|11003.31|11003.31|11003.31|0
1644841920000|2022-02-14 12:32:00|11003.1|11003.1|11003.1|11003.1|11003.1|11003.1|11003.1|11003.1|0
1644841930000|2022-02-14 12:32:10|11003.18|11003.18|11003.18|11003.18|11003.18|11003.18|11003.18|11003.18|0
1644841950000|2022-02-14 12:32:30|11005.14|11005.14|11005.5|11005.5|11005.5|11005.5|11005.14|11005.14|0
1644841980000|2022-02-14 12:33:00|11004.31|11004.31|11004.31|11004.31|11004.31|11004.31|11004.31|11004.31|0
1644841990000|2022-02-14 12:33:10|11004.1|11004.1|11003.12|11003.12|11004.1|11004.1|11003.12|11003.12|0
1644842010000|2022-02-14 12:33:30|11002.72|11002.72|11002.72|11002.72|11002.72|11002.72|11002.72|11002.72|0
1644842020000|2022-02-14 12:33:40|11002.52|11002.52|11002.52|11002.52|11002.52|11002.52|11002.52|11002.52|0
1644842030000|2022-02-14 12:33:50|11002.69|11002.69|11002.69|11002.69|11002.69|11002.69|11002.69|11002.69|0
1644842040000|2022-02-14 12:34:00|11003.16|11003.16|11002.95|11002.95|11003.16|11003.16|11002.95|11002.95|0
1644842050000|2022-02-14 12:34:10|11001.76|11001.76|11001.28|11001.28|11001.76|11001.76|11001.28|11001.28|0
1644842070000|2022-02-14 12:34:30|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|0
1644842080000|2022-02-14 12:34:40|10999.88|10999.88|10999.72|10999.72|10999.88|10999.88|10999.72|10999.72|0
1644842090000|2022-02-14 12:34:50|10998.74|10998.74|10998.94|10998.94|10998.94|10998.94|10998.74|10998.74|0
1644842100000|2022-02-14 12:35:00|10998.82|10998.82|10996.69|10996.69|10998.82|10998.82|10996.69|10996.69|0
1644842110000|2022-02-14 12:35:10|10995.5|10995.5|10995.38|10995.38|10995.5|10995.5|10995.38|10995.38|0
1644842120000|2022-02-14 12:35:20|10995.72|10995.72|10996.91|10996.91|10996.91|10996.91|10995.72|10995.72|0
1644842130000|2022-02-14 12:35:30|10996.27|10996.27|10996.73|10996.73|10996.73|10996.73|10996.27|10996.27|0
1644842140000|2022-02-14 12:35:40|10997.19|10997.19|10997.19|10997.19|10997.19|10997.19|10997.19|10997.19|0
1644842180000|2022-02-14 12:36:20|10997.59|10997.59|10997.59|10997.59|10997.59|10997.59|10997.59|10997.59|0
1644842190000|2022-02-14 12:36:30|10997.25|10997.25|10996.9|10996.9|10997.25|10997.25|10996.9|10996.9|0
1644842210000|2022-02-14 12:36:50|10995.72|10995.72|10993.41|10993.41|10995.72|10995.72|10993.41|10993.41|0
1644842220000|2022-02-14 12:37:00|10993.38|10993.38|10993.38|10993.38|10993.38|10993.38|10993.38|10993.38|0
1644842230000|2022-02-14 12:37:10|10993.72|10993.72|10993.72|10993.72|10993.72|10993.72|10993.72|10993.72|0
1644842240000|2022-02-14 12:37:20|10994.57|10994.57|10994.57|10994.57|10994.57|10994.57|10994.57|10994.57|0
1644842260000|2022-02-14 12:37:40|10993.38|10993.38|10993.18|10993.18|10993.38|10993.38|10992.98|10992.98|0
1644842300000|2022-02-14 12:38:20|10991.83|10991.83|10990.64|10990.64|10991.83|10991.83|10990.64|10990.64|0
1644842330000|2022-02-14 12:38:50|10991.83|10991.83|10995.74|10995.74|10995.74|10995.74|10991.83|10991.83|0
1644842340000|2022-02-14 12:39:00|10995.94|10995.94|11006.44|11006.44|11006.44|11006.44|10995.94|10995.94|0
1644842350000|2022-02-14 12:39:10|11007.63|11007.63|11019.39|11019.39|11019.39|11019.39|11007.63|11007.63|0
1644842360000|2022-02-14 12:39:20|11019.18|11019.18|11019.57|11019.57|11019.57|11019.57|11018.25|11018.25|0
1644842370000|2022-02-14 12:39:30|11019.67|11019.67|11027.06|11027.06|11027.06|11027.06|11019.67|11019.67|0
1644842380000|2022-02-14 12:39:40|11026.89|11026.89|11028.94|11028.94|11029.38|11029.38|11026.89|11026.89|0
1644842390000|2022-02-14 12:39:50|11027.76|11027.76|11029.35|11029.35|11029.65|11029.65|11027.76|11027.76|0
1644842400000|2022-02-14 12:40:00|11030.33|11030.33|11036.82|11036.82|11038.35|11038.35|11030.33|11030.33|0
1644842410000|2022-02-14 12:40:10|11037.8|11037.8|11037.94|11037.94|11039.72|11039.72|11037.8|11037.8|0
1644842420000|2022-02-14 12:40:20|11039.13|11039.13|11040.54|11040.54|11040.54|11040.54|11039.13|11039.13|0
1644842430000|2022-02-14 12:40:30|11040.77|11040.77|11040.68|11040.68|11040.77|11040.77|11040.68|11040.68|0
1644842440000|2022-02-14 12:40:40|11039.42|11039.42|11040.15|11040.15|11040.27|11040.27|11039.37|11039.37|0
1644842450000|2022-02-14 12:40:50|11039.51|11039.51|11041.88|11041.88|11041.88|11041.88|11038.88|11038.88|0
1644842460000|2022-02-14 12:41:00|11042.28|11042.28|11042.28|11042.28|11042.28|11042.28|11042.28|11042.28|0
1644842470000|2022-02-14 12:41:10|11041.97|11041.97|11041.97|11041.97|11041.97|11041.97|11041.97|11041.97|0
1644842480000|2022-02-14 12:41:20|11041.57|11041.57|11039.74|11039.74|11041.57|11041.57|11039.74|11039.74|0
1644842490000|2022-02-14 12:41:30|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|0
1644842520000|2022-02-14 12:42:00|11039.85|11039.85|11039.85|11039.85|11039.85|11039.85|11039.85|11039.85|0
1644842530000|2022-02-14 12:42:10|11040.18|11040.18|11040.76|11040.76|11040.76|11040.76|11040.18|11040.18|0
1644842540000|2022-02-14 12:42:20|11041.18|11041.18|11047.69|11047.69|11047.69|11047.69|11041.18|11041.18|0
1644842550000|2022-02-14 12:42:30|11048.88|11048.88|11049.18|11049.18|11049.18|11049.18|11048.88|11048.88|0
1644842560000|2022-02-14 12:42:40|11050.36|11050.36|11050.36|11050.36|11050.36|11050.36|11050.36|11050.36|0
1644842570000|2022-02-14 12:42:50|11050.6|11050.6|11050.52|11050.52|11050.75|11050.75|11050.52|11050.52|0
1644842580000|2022-02-14 12:43:00|11049.33|11049.33|11049.48|11049.48|11049.48|11049.48|11049.33|11049.33|0
1644842590000|2022-02-14 12:43:10|11049.6|11049.6|11049.6|11049.6|11049.6|11049.6|11049.6|11049.6|0
1644842600000|2022-02-14 12:43:20|11049.68|11049.68|11050.81|11050.81|11050.81|11050.81|11049.68|11049.68|0
1644842610000|2022-02-14 12:43:30|11052.39|11052.39|11056.55|11056.55|11056.55|11056.55|11052.39|11052.39|0
1644842620000|2022-02-14 12:43:40|11057.74|11057.74|11060.32|11060.32|11062|11062|11057.74|11057.74|0
1644842630000|2022-02-14 12:43:50|11060.07|11060.07|11061.25|11061.25|11061.25|11061.25|11060.07|11060.07|0
1644842640000|2022-02-14 12:44:00|11060.27|11060.27|11058.87|11058.87|11060.4|11060.4|11058.87|11058.87|0
1644842650000|2022-02-14 12:44:10|11059.29|11059.29|11059.52|11059.52|11059.52|11059.52|11059.29|11059.29|0
1644842660000|2022-02-14 12:44:20|11059.92|11059.92|11064.11|11064.11|11064.11|11064.11|11059.52|11059.52|0
1644842670000|2022-02-14 12:44:30|11063.9|11063.9|11063.61|11063.61|11064.22|11064.22|11063.61|11063.61|0
1644842680000|2022-02-14 12:44:40|11063.22|11063.22|11062.03|11062.03|11063.22|11063.22|11062.03|11062.03|0
1644842690000|2022-02-14 12:44:50|11061.05|11061.05|11061.13|11061.13|11061.13|11061.13|11061.05|11061.05|0
1644842700000|2022-02-14 12:45:00|11060.92|11060.92|11062.24|11062.24|11062.36|11062.36|11060.92|11060.92|0
1644842710000|2022-02-14 12:45:10|11063.43|11063.43|11069.61|11069.61|11069.61|11069.61|11063.43|11063.43|0
1644842720000|2022-02-14 12:45:20|11069.82|11069.82|11077.2|11077.2|11077.2|11077.2|11069.82|11069.82|0
1644842730000|2022-02-14 12:45:30|11076.22|11076.22|11078.85|11078.85|11078.85|11078.85|11076.22|11076.22|0
1644842740000|2022-02-14 12:45:40|11079.05|11079.05|11080.57|11080.57|11080.57|11080.57|11079.05|11079.05|0
1644842750000|2022-02-14 12:45:50|11080.7|11080.7|11085.43|11085.43|11085.43|11085.43|11080.7|11080.7|0
1644842760000|2022-02-14 12:46:00|11084.83|11084.83|11083.69|11083.69|11085|11085|11083.69|11083.69|0
1644842770000|2022-02-14 12:46:10|11083.72|11083.72|11077.49|11077.49|11083.72|11083.72|11077.49|11077.49|0
1644842780000|2022-02-14 12:46:20|11077.29|11077.29|11077.18|11077.18|11077.74|11077.74|11077.18|11077.18|0
1644842790000|2022-02-14 12:46:30|11078.36|11078.36|11078.88|11078.88|11078.88|11078.88|11078.36|11078.36|0
1644842800000|2022-02-14 12:46:40|11079.86|11079.86|11075.74|11075.74|11081.04|11081.04|11075.74|11075.74|0
1644842820000|2022-02-14 12:47:00|11075.22|11075.22|11075.33|11075.33|11075.56|11075.56|11075.22|11075.22|0
1644842830000|2022-02-14 12:47:10|11078.27|11078.27|11078.79|11078.79|11078.79|11078.79|11078.27|11078.27|0
1644842840000|2022-02-14 12:47:20|11078.99|11078.99|11084|11084|11084|11084|11078.99|11078.99|0
1644842850000|2022-02-14 12:47:30|11084.24|11084.24|11088.41|11088.41|11088.41|11088.41|11084.24|11084.24|0
1644842860000|2022-02-14 12:47:40|11088.57|11088.57|11089.13|11089.13|11089.13|11089.13|11088.53|11088.53|0
1644842870000|2022-02-14 12:47:50|11091.5|11091.5|11090.33|11090.33|11091.71|11091.71|11090.33|11090.33|0
1644842880000|2022-02-14 12:48:00|11090.46|11090.46|11087.14|11087.14|11090.7|11090.7|11087.14|11087.14|0
1644842890000|2022-02-14 12:48:10|11088.12|11088.12|11088.12|11088.12|11088.12|11088.12|11088.12|11088.12|0
1644842900000|2022-02-14 12:48:20|11087.34|11087.34|11087.08|11087.08|11087.34|11087.34|11086.82|11086.82|0
1644842910000|2022-02-14 12:48:30|11086.88|11086.88|11083.1|11083.1|11086.88|11086.88|11083.1|11083.1|0
1644842920000|2022-02-14 12:48:40|11083.4|11083.4|11081.44|11081.44|11083.4|11083.4|11081.44|11081.44|0
1644842930000|2022-02-14 12:48:50|11080.94|11080.94|11080.52|11080.52|11080.94|11080.94|11080.52|11080.52|0
1644842940000|2022-02-14 12:49:00|11080.17|11080.17|11078.98|11078.98|11080.17|11080.17|11078.98|11078.98|0
1644842950000|2022-02-14 12:49:10|11078.77|11078.77|11078.77|11078.77|11078.77|11078.77|11078.77|11078.77|0
1644842960000|2022-02-14 12:49:20|11078.65|11078.65|11077.57|11077.57|11078.65|11078.65|11077.31|11077.31|0
1644842970000|2022-02-14 12:49:30|11077.36|11077.36|11068.71|11068.71|11077.36|11077.36|11068.71|11068.71|0
1644842980000|2022-02-14 12:49:40|11068.54|11068.54|11065.8|11065.8|11068.54|11068.54|11065.8|11065.8|0
1644842990000|2022-02-14 12:49:50|11066.78|11066.78|11066.38|11066.38|11066.78|11066.78|11066.38|11066.38|0
1644843000000|2022-02-14 12:50:00|11065.4|11065.4|11064.98|11064.98|11065.4|11065.4|11064.98|11064.98|0
1644843010000|2022-02-14 12:50:10|11064.67|11064.67|11068.23|11068.23|11068.23|11068.23|11064.67|11064.67|0
1644843020000|2022-02-14 12:50:20|11068.66|11068.66|11067.26|11067.26|11068.66|11068.66|11067.26|11067.26|0
1644843040000|2022-02-14 12:50:40|11066.08|11066.08|11066.08|11066.08|11066.08|11066.08|11066.08|11066.08|0
1644843050000|2022-02-14 12:50:50|11065.68|11065.68|11065.73|11065.73|11065.73|11065.73|11065.56|11065.56|0
1644843060000|2022-02-14 12:51:00|11065.38|11065.38|11061.58|11061.58|11065.38|11065.38|11061.58|11061.58|0
1644843070000|2022-02-14 12:51:10|11061.42|11061.42|11059.37|11059.37|11061.42|11061.42|11059.37|11059.37|0
1644843080000|2022-02-14 12:51:20|11059.21|11059.21|11059.52|11059.52|11059.52|11059.52|11059.1|11059.1|0
1644843090000|2022-02-14 12:51:30|11059.37|11059.37|11059.13|11059.13|11059.37|11059.37|11059.13|11059.13|0
1644843100000|2022-02-14 12:51:40|11058.87|11058.87|11062.42|11062.42|11062.42|11062.42|11058.87|11058.87|0
1644843110000|2022-02-14 12:51:50|11062.09|11062.09|11063.43|11063.43|11063.43|11063.43|11060.74|11060.74|0
1644843120000|2022-02-14 12:52:00|11062.4|11062.4|11062.4|11062.4|11062.4|11062.4|11062.4|11062.4|0
1644843130000|2022-02-14 12:52:10|11062.35|11062.35|11057.49|11057.49|11062.35|11062.35|11057.49|11057.49|0
1644843150000|2022-02-14 12:52:30|11056.48|11056.48|11056.02|11056.02|11056.48|11056.48|11056.02|11056.02|0
1644843160000|2022-02-14 12:52:40|11057.2|11057.2|11057.2|11057.2|11057.2|11057.2|11057.2|11057.2|0
1644843180000|2022-02-14 12:53:00|11057.5|11057.5|11057.2|11057.2|11057.5|11057.5|11057.2|11057.2|0
1644843190000|2022-02-14 12:53:10|11056.6|11056.6|11056.6|11056.6|11056.6|11056.6|11056.6|11056.6|0
1644843210000|2022-02-14 12:53:30|11055.42|11055.42|11054.23|11054.23|11055.42|11055.42|11054.23|11054.23|0
1644843220000|2022-02-14 12:53:40|11054.43|11054.43|11052.36|11052.36|11054.43|11054.43|11052.36|11052.36|0
1644843240000|2022-02-14 12:54:00|11053.55|11053.55|11052.72|11052.72|11053.76|11053.76|11052.72|11052.72|0
1644843250000|2022-02-14 12:54:10|11051.54|11051.54|11051.54|11051.54|11051.54|11051.54|11051.54|11051.54|0
1644843260000|2022-02-14 12:54:20|11051.61|11051.61|11052.8|11052.8|11052.8|11052.8|11051.61|11051.61|0
1644843270000|2022-02-14 12:54:30|11052.7|11052.7|11052.7|11052.7|11052.7|11052.7|11052.7|11052.7|0
1644843300000|2022-02-14 12:55:00|11053.88|11053.88|11053.88|11053.88|11053.88|11053.88|11053.88|11053.88|0
1644843310000|2022-02-14 12:55:10|11054.01|11054.01|11063.52|11063.52|11063.52|11063.52|11054.01|11054.01|0
1644843320000|2022-02-14 12:55:20|11064.16|11064.16|11064.16|11064.16|11064.16|11064.16|11064.16|11064.16|0
1644843330000|2022-02-14 12:55:30|11064.21|11064.21|11064.31|11064.31|11064.31|11064.31|11064.21|11064.21|0
1644843340000|2022-02-14 12:55:40|11064.19|11064.19|11065.57|11065.57|11065.57|11065.57|11063|11063|0
1644843350000|2022-02-14 12:55:50|11065.15|11065.15|11066.13|11066.13|11066.13|11066.13|11064.94|11064.94|0
1644843360000|2022-02-14 12:56:00|11064.94|11064.94|11064.75|11064.75|11065.94|11065.94|11064.75|11064.75|0
1644843370000|2022-02-14 12:56:10|11064.96|11064.96|11064.96|11064.96|11064.96|11064.96|11064.96|11064.96|0
1644843390000|2022-02-14 12:56:30|11066.15|11066.15|11066.15|11066.15|11066.15|11066.15|11066.15|11066.15|0
1644843400000|2022-02-14 12:56:40|11065.8|11065.8|11065.8|11065.8|11065.8|11065.8|11065.8|11065.8|0
1644843410000|2022-02-14 12:56:50|11066.14|11066.14|11065.97|11065.97|11066.39|11066.39|11065.97|11065.97|0
1644843420000|2022-02-14 12:57:00|11066.17|11066.17|11066.81|11066.81|11066.88|11066.88|11065.82|11065.82|0
1644843440000|2022-02-14 12:57:20|11067.01|11067.01|11067.13|11067.13|11067.48|11067.48|11067.01|11067.01|0
1644843450000|2022-02-14 12:57:30|11066.79|11066.79|11069.18|11069.18|11069.44|11069.44|11066.79|11066.79|0
1644843460000|2022-02-14 12:57:40|11068.84|11068.84|11069.05|11069.05|11069.05|11069.05|11068.84|11068.84|0
1644843470000|2022-02-14 12:57:50|11069.18|11069.18|11069.18|11069.18|11069.18|11069.18|11069.18|11069.18|0
1644843480000|2022-02-14 12:58:00|11069.6|11069.6|11070.02|11070.02|11070.02|11070.02|11069.6|11069.6|0
1644843490000|2022-02-14 12:58:10|11069.6|11069.6|11069|11069|11069.6|11069.6|11069|11069|0
1644843500000|2022-02-14 12:58:20|11069.08|11069.08|11068.92|11068.92|11069.08|11069.08|11068.77|11068.77|0
1644843520000|2022-02-14 12:58:40|11068.71|11068.71|11068.5|11068.5|11068.71|11068.71|11068.5|11068.5|0
1644843540000|2022-02-14 12:59:00|11068.67|11068.67|11068.46|11068.46|11068.67|11068.67|11068.46|11068.46|0
1644843550000|2022-02-14 12:59:10|11067.48|11067.48|11067.48|11067.48|11067.48|11067.48|11067.48|11067.48|0
1644843560000|2022-02-14 12:59:20|11067.86|11067.86|11067.86|11067.86|11067.86|11067.86|11067.86|11067.86|0
1644843580000|2022-02-14 12:59:40|11067.71|11067.71|11068.06|11068.06|11068.06|11068.06|11067.71|11067.71|0
1644843590000|2022-02-14 12:59:50|11068.3|11068.3|11068.39|11068.39|11068.39|11068.39|11068.18|11068.18|0
1644843600000|2022-02-14 13:00:00|11067.2|11067.2|11068.53|11068.53|11068.53|11068.53|11066.88|11066.88|0
1644843610000|2022-02-14 13:00:10|11069|11069|11072.11|11072.11|11072.27|11072.27|11069|11069|0
1644843620000|2022-02-14 13:00:20|11071.91|11071.91|11072.27|11072.27|11072.27|11072.27|11071.91|11071.91|0
1644843630000|2022-02-14 13:00:30|11075.21|11075.21|11074.79|11074.79|11075.21|11075.21|11074.79|11074.79|0
1644843670000|2022-02-14 13:01:10|11075.13|11075.13|11077.19|11077.19|11077.19|11077.19|11075.13|11075.13|0
1644843680000|2022-02-14 13:01:20|11078.38|11078.38|11082.71|11082.71|11082.71|11082.71|11078.38|11078.38|0
1644843690000|2022-02-14 13:01:30|11083.21|11083.21|11085.57|11085.57|11085.57|11085.57|11081.25|11081.25|0
1644843700000|2022-02-14 13:01:40|11084.59|11084.59|11084.59|11084.59|11084.59|11084.59|11084.59|11084.59|0
1644843710000|2022-02-14 13:01:50|11083.41|11083.41|11083.9|11083.9|11083.9|11083.9|11083.21|11083.21|0
1644843720000|2022-02-14 13:02:00|11082.72|11082.72|11083.48|11083.48|11083.64|11083.64|11082.72|11082.72|0
1644843730000|2022-02-14 13:02:10|11083.27|11083.27|11078.22|11078.22|11083.27|11083.27|11078.22|11078.22|0
1644843740000|2022-02-14 13:02:20|11079.2|11079.2|11079.2|11079.2|11079.2|11079.2|11079.2|11079.2|0
1644843770000|2022-02-14 13:02:50|11079.4|11079.4|11079.27|11079.27|11079.4|11079.4|11079.27|11079.27|0
1644843780000|2022-02-14 13:03:00|11079.04|11079.04|11078.8|11078.8|11079.04|11079.04|11078.8|11078.8|0
1644843800000|2022-02-14 13:03:20|11079.02|11079.02|11078.38|11078.38|11079.02|11079.02|11078.38|11078.38|0
1644843810000|2022-02-14 13:03:30|11077.2|11077.2|11077.2|11077.2|11077.2|11077.2|11077.2|11077.2|0
1644843830000|2022-02-14 13:03:50|11078.38|11078.38|11078.38|11078.38|11078.38|11078.38|11078.38|11078.38|0
1644843840000|2022-02-14 13:04:00|11078.05|11078.05|11074.27|11074.27|11078.05|11078.05|11074.27|11074.27|0
1644843860000|2022-02-14 13:04:20|11074.42|11074.42|11073.23|11073.23|11074.42|11074.42|11073.23|11073.23|0
1644843890000|2022-02-14 13:04:50|11073.03|11073.03|11072.77|11072.77|11073.03|11073.03|11072.77|11072.77|0
1644843910000|2022-02-14 13:05:10|11072.9|11072.9|11081.4|11081.4|11081.4|11081.4|11072.9|11072.9|0
1644843920000|2022-02-14 13:05:20|11082.59|11082.59|11084.68|11084.68|11084.68|11084.68|11082.59|11082.59|0
1644843940000|2022-02-14 13:05:40|11085.03|11085.03|11085.75|11085.75|11085.75|11085.75|11085.03|11085.03|0
1644843950000|2022-02-14 13:05:50|11085.57|11085.57|11085.57|11085.57|11085.57|11085.57|11085.57|11085.57|0
1644843960000|2022-02-14 13:06:00|11085.99|11085.99|11087.34|11087.34|11087.34|11087.34|11085.99|11085.99|0
1644843980000|2022-02-14 13:06:20|11087.94|11087.94|11087.94|11087.94|11087.94|11087.94|11087.94|11087.94|0
1644843990000|2022-02-14 13:06:30|11088.92|11088.92|11088.92|11088.92|11088.92|11088.92|11088.92|11088.92|0
1644844000000|2022-02-14 13:06:40|11090.11|11090.11|11090.32|11090.32|11091.5|11091.5|11090.11|11090.11|0
1644844010000|2022-02-14 13:06:50|11090.57|11090.57|11088.47|11088.47|11090.77|11090.77|11088.47|11088.47|0
1644844020000|2022-02-14 13:07:00|11087.28|11087.28|11086.69|11086.69|11087.28|11087.28|11086.69|11086.69|0
1644844040000|2022-02-14 13:07:20|11086.32|11086.32|11086.25|11086.25|11086.32|11086.32|11086.25|11086.25|0
1644844050000|2022-02-14 13:07:30|11085.9|11085.9|11085.9|11085.9|11085.9|11085.9|11085.9|11085.9|0
1644844070000|2022-02-14 13:07:50|11087.49|11087.49|11088.59|11088.59|11088.59|11088.59|11087.49|11087.49|0
1644844080000|2022-02-14 13:08:00|11088.42|11088.42|11091.61|11091.61|11091.61|11091.61|11088.42|11088.42|0
1644844100000|2022-02-14 13:08:20|11092.11|11092.11|11092.11|11092.11|11092.11|11092.11|11092.11|11092.11|0
1644844110000|2022-02-14 13:08:30|11094.07|11094.07|11099.45|11099.45|11099.45|11099.45|11094.07|11094.07|0
1644844130000|2022-02-14 13:08:50|11099.28|11099.28|11099.28|11099.28|11099.28|11099.28|11099.28|11099.28|0
1644844140000|2022-02-14 13:09:00|11099.68|11099.68|11103.04|11103.04|11103.04|11103.04|11099.68|11099.68|0
1644844150000|2022-02-14 13:09:10|11103.39|11103.39|11103.39|11103.39|11103.39|11103.39|11103.39|11103.39|0
1644844170000|2022-02-14 13:09:30|11102.41|11102.41|11106.33|11106.33|11106.33|11106.33|11102.41|11102.41|0
1644844180000|2022-02-14 13:09:40|11106.13|11106.13|11104.93|11104.93|11106.13|11106.13|11104.93|11104.93|0
1644844200000|2022-02-14 13:10:00|11103.95|11103.95|11102.73|11102.73|11103.95|11103.95|11102.73|11102.73|0
1644844220000|2022-02-14 13:10:20|11101.94|11101.94|11100.06|11100.06|11101.94|11101.94|11100.06|11100.06|0
1644844230000|2022-02-14 13:10:30|11099.93|11099.93|11099.93|11099.93|11099.93|11099.93|11099.93|11099.93|0
1644844240000|2022-02-14 13:10:40|11099.68|11099.68|11099.68|11099.68|11099.68|11099.68|11099.68|11099.68|0
1644844250000|2022-02-14 13:10:50|11100.87|11100.87|11102.05|11102.05|11102.05|11102.05|11100.87|11100.87|0
1644844260000|2022-02-14 13:11:00|11102.65|11102.65|11102.65|11102.65|11102.65|11102.65|11102.65|11102.65|0
1644844270000|2022-02-14 13:11:10|11102.98|11102.98|11103.48|11103.48|11103.48|11103.48|11102.47|11102.47|0
1644844280000|2022-02-14 13:11:20|11103.68|11103.68|11103.13|11103.13|11103.68|11103.68|11103.13|11103.13|0
1644844290000|2022-02-14 13:11:30|11102.93|11102.93|11102.93|11102.93|11102.93|11102.93|11102.93|11102.93|0
1644844300000|2022-02-14 13:11:40|11104.12|11104.12|11104.12|11104.12|11104.12|11104.12|11104.12|11104.12|0
1644844320000|2022-02-14 13:12:00|11104.81|11104.81|11105.15|11105.15|11105.15|11105.15|11104.81|11104.81|0
1644844330000|2022-02-14 13:12:10|11104.81|11104.81|11104.81|11104.81|11104.81|11104.81|11104.81|11104.81|0
1644844340000|2022-02-14 13:12:20|11104.46|11104.46|11104.45|11104.45|11104.46|11104.46|11104.45|11104.45|0
1644844350000|2022-02-14 13:12:30|11105.14|11105.14|11105.34|11105.34|11105.34|11105.34|11105.14|11105.14|0
1644844360000|2022-02-14 13:12:40|11105.69|11105.69|11105.54|11105.54|11105.69|11105.69|11105.54|11105.54|0
1644844370000|2022-02-14 13:12:50|11106.16|11106.16|11106.16|11106.16|11106.16|11106.16|11106.16|11106.16|0
1644844380000|2022-02-14 13:13:00|11104.97|11104.97|11107.75|11107.75|11107.75|11107.75|11104.97|11104.97|0
1644844390000|2022-02-14 13:13:10|11107.55|11107.55|11111.84|11111.84|11112.57|11112.57|11107.55|11107.55|0
1644844410000|2022-02-14 13:13:30|11111.71|11111.71|11111.71|11111.71|11111.71|11111.71|11111.71|11111.71|0
1644844420000|2022-02-14 13:13:40|11111.59|11111.59|11103.49|11103.49|11111.59|11111.59|11103.49|11103.49|0
1644844430000|2022-02-14 13:13:50|11103.24|11103.24|11103.71|11103.71|11103.71|11103.71|11103.03|11103.03|0
1644844440000|2022-02-14 13:14:00|11103.55|11103.55|11099.51|11099.51|11103.55|11103.55|11099.51|11099.51|0
1644844450000|2022-02-14 13:14:10|11100.49|11100.49|11099.3|11099.3|11100.49|11100.49|11099.3|11099.3|0
1644844460000|2022-02-14 13:14:20|11098.88|11098.88|11098.13|11098.13|11098.88|11098.88|11098.13|11098.13|0
1644844480000|2022-02-14 13:14:40|11097.5|11097.5|11097.5|11097.5|11097.5|11097.5|11097.5|11097.5|0
1644844500000|2022-02-14 13:15:00|11097.92|11097.92|11098.09|11098.09|11098.09|11098.09|11097.92|11097.92|0
1644844510000|2022-02-14 13:15:10|11097.91|11097.91|11098.03|11098.03|11098.03|11098.03|11097.91|11097.91|0
1644844550000|2022-02-14 13:15:50|11096.07|11096.07|11096.07|11096.07|11096.07|11096.07|11096.07|11096.07|0
1644844570000|2022-02-14 13:16:10|11095.65|11095.65|11095.05|11095.05|11095.65|11095.65|11095.05|11095.05|0
1644844590000|2022-02-14 13:16:30|11093.86|11093.86|11093.63|11093.63|11093.86|11093.86|11093.63|11093.63|0
1644844600000|2022-02-14 13:16:40|11094.61|11094.61|11094.61|11094.61|11094.61|11094.61|11094.61|11094.61|0
1644844610000|2022-02-14 13:16:50|11094.41|11094.41|11094.15|11094.15|11094.41|11094.41|11094.15|11094.15|0
1644844620000|2022-02-14 13:17:00|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|11094.35|0
1644844650000|2022-02-14 13:17:30|11094.65|11094.65|11094.6|11094.6|11094.65|11094.65|11094.6|11094.6|0
1644844660000|2022-02-14 13:17:40|11094.26|11094.26|11094.26|11094.26|11094.26|11094.26|11094.26|11094.26|0
1644844670000|2022-02-14 13:17:50|11091.32|11091.32|11092.3|11092.3|11092.3|11092.3|11091.32|11091.32|0
1644844680000|2022-02-14 13:18:00|11091.83|11091.83|11091.83|11091.83|11091.83|11091.83|11091.83|11091.83|0
1644844690000|2022-02-14 13:18:10|11091.63|11091.63|11091|11091|11091.63|11091.63|11091|11091|0
1644844700000|2022-02-14 13:18:20|11089.81|11089.81|11087.44|11087.44|11089.81|11089.81|11087.44|11087.44|0
1644844710000|2022-02-14 13:18:30|11087.32|11087.32|11086.5|11086.5|11087.32|11087.32|11086.5|11086.5|0
1644844720000|2022-02-14 13:18:40|11086.29|11086.29|11089.86|11089.86|11090.21|11090.21|11086.29|11086.29|0
1644844730000|2022-02-14 13:18:50|11091.05|11091.05|11097.5|11097.5|11097.5|11097.5|11091.05|11091.05|0
1644844760000|2022-02-14 13:19:20|11096.52|11096.52|11099.72|11099.72|11099.72|11099.72|11095.54|11095.54|0
1644844770000|2022-02-14 13:19:30|11100.06|11100.06|11100.06|11100.06|11100.06|11100.06|11100.06|11100.06|0
1644844790000|2022-02-14 13:19:50|11098.1|11098.1|11097.32|11097.32|11098.1|11098.1|11096.92|11096.92|0
1644844800000|2022-02-14 13:20:00|11096.01|11096.01|11096.64|11096.64|11096.64|11096.64|11096.01|11096.01|0
1644844810000|2022-02-14 13:20:10|11098.81|11098.81|11100.35|11100.35|11100.35|11100.35|11098.81|11098.81|0
1644844830000|2022-02-14 13:20:30|11100.56|11100.56|11100.56|11100.56|11100.56|11100.56|11100.56|11100.56|0
1644844860000|2022-02-14 13:21:00|11102.1|11102.1|11102.67|11102.67|11102.67|11102.67|11101.98|11101.98|0
1644844870000|2022-02-14 13:21:10|11103.65|11103.65|11107.31|11107.31|11107.31|11107.31|11103.65|11103.65|0
1644844880000|2022-02-14 13:21:20|11107.64|11107.64|11109.16|11109.16|11110.34|11110.34|11107.64|11107.64|0
1644844900000|2022-02-14 13:21:40|11111.12|11111.12|11110.97|11110.97|11111.12|11111.12|11110.97|11110.97|0
1644844910000|2022-02-14 13:21:50|11112.15|11112.15|11109.05|11109.05|11112.15|11112.15|11109.05|11109.05|0
1644844920000|2022-02-14 13:22:00|11109.4|11109.4|11110.71|11110.71|11110.71|11110.71|11109.05|11109.05|0
1644844930000|2022-02-14 13:22:10|11109.38|11109.38|11109.3|11109.3|11109.38|11109.38|11109.3|11109.3|0
1644844940000|2022-02-14 13:22:20|11110.49|11110.49|11110.49|11110.49|11110.49|11110.49|11110.49|11110.49|0
1644844970000|2022-02-14 13:22:50|11108.53|11108.53|11108.53|11108.53|11108.53|11108.53|11108.53|11108.53|0
1644844990000|2022-02-14 13:23:10|11110.49|11110.49|11109.51|11109.51|11110.49|11110.49|11109.51|11109.51|0
1644845000000|2022-02-14 13:23:20|11110.49|11110.49|11110.49|11110.49|11110.49|11110.49|11110.49|11110.49|0
1644845010000|2022-02-14 13:23:30|11109.51|11109.51|11105.03|11105.03|11109.51|11109.51|11105.03|11105.03|0
1644845040000|2022-02-14 13:24:00|11103.85|11103.85|11104.71|11104.71|11104.83|11104.83|11103.85|11103.85|0
1644845050000|2022-02-14 13:24:10|11105.11|11105.11|11103.73|11103.73|11105.11|11105.11|11103.73|11103.73|0
1644845060000|2022-02-14 13:24:20|11103.49|11103.49|11102.67|11102.67|11103.49|11103.49|11102.67|11102.67|0
1644845080000|2022-02-14 13:24:40|11102.87|11102.87|11102.87|11102.87|11102.87|11102.87|11102.87|11102.87|0
1644845120000|2022-02-14 13:25:20|11103.02|11103.02|11103.69|11103.69|11103.69|11103.69|11103.02|11103.02|0
1644845130000|2022-02-14 13:25:30|11103.45|11103.45|11103.25|11103.25|11103.45|11103.45|11103.25|11103.25|0
1644845140000|2022-02-14 13:25:40|11103.49|11103.49|11103.49|11103.49|11103.49|11103.49|11103.49|11103.49|0
1644845150000|2022-02-14 13:25:50|11103.25|11103.25|11103.02|11103.02|11103.25|11103.25|11103.02|11103.02|0
1644845160000|2022-02-14 13:26:00|11103.25|11103.25|11103.25|11103.25|11103.25|11103.25|11103.25|11103.25|0
1644845170000|2022-02-14 13:26:10|11103.49|11103.49|11101.19|11101.19|11103.49|11103.49|11101.19|11101.19|0
1644845180000|2022-02-14 13:26:20|11101.61|11101.61|11105.93|11105.93|11105.93|11105.93|11101.61|11101.61|0
1644845190000|2022-02-14 13:26:30|11106.14|11106.14|11106.14|11106.14|11106.14|11106.14|11106.14|11106.14|0
1644845210000|2022-02-14 13:26:50|11104.18|11104.18|11103.08|11103.08|11104.18|11104.18|11103.08|11103.08|0
1644845220000|2022-02-14 13:27:00|11101.12|11101.12|11101.12|11101.12|11101.12|11101.12|11101.12|11101.12|0
1644845230000|2022-02-14 13:27:10|11099.94|11099.94|11099.94|11099.94|11099.94|11099.94|11099.94|11099.94|0
1644845240000|2022-02-14 13:27:20|11098.75|11098.75|11098.75|11098.75|11098.75|11098.75|11098.75|11098.75|0
1644845250000|2022-02-14 13:27:30|11098.63|11098.63|11097.81|11097.81|11098.63|11098.63|11097.81|11097.81|0
1644845260000|2022-02-14 13:27:40|11097.72|11097.72|11097.54|11097.54|11097.72|11097.72|11097.54|11097.54|0
1644845270000|2022-02-14 13:27:50|11096.56|11096.56|11096.34|11096.34|11096.56|11096.56|11096.34|11096.34|0
1644845280000|2022-02-14 13:28:00|11096.16|11096.16|11096.16|11096.16|11096.16|11096.16|11096.16|11096.16|0
1644845290000|2022-02-14 13:28:10|11095.92|11095.92|11094.77|11094.77|11095.92|11095.92|11094.77|11094.77|0
1644845300000|2022-02-14 13:28:20|11095.75|11095.75|11096.53|11096.53|11096.73|11096.73|11095.75|11095.75|0
1644845310000|2022-02-14 13:28:30|11096.69|11096.69|11098.12|11098.12|11098.12|11098.12|11096.69|11096.69|0
1644845320000|2022-02-14 13:28:40|11097.88|11097.88|11098.17|11098.17|11098.17|11098.17|11097.88|11097.88|0
1644845330000|2022-02-14 13:28:50|11098.27|11098.27|11098.57|11098.57|11098.57|11098.57|11098.27|11098.27|0
1644845340000|2022-02-14 13:29:00|11098.45|11098.45|11099.31|11099.31|11099.31|11099.31|11098.33|11098.33|0
1644845360000|2022-02-14 13:29:20|11099.52|11099.52|11099.52|11099.52|11099.52|11099.52|11099.52|11099.52|0
1644845370000|2022-02-14 13:29:30|11099.31|11099.31|11099.31|11099.31|11099.31|11099.31|11099.31|11099.31|0
1644845390000|2022-02-14 13:29:50|11099.22|11099.22|11099.4|11099.4|11099.4|11099.4|11099.22|11099.22|0
1644845400000|2022-02-14 13:30:00|11099.8|11099.8|11100.16|11100.16|11100.16|11100.16|11099.8|11099.8|0
1644845410000|2022-02-14 13:30:10|11100.75|11100.75|11100.75|11100.75|11100.75|11100.75|11100.75|11100.75|0
1644845470000|2022-02-14 13:31:10|11101.22|11101.22|11102.65|11102.65|11103.35|11103.35|11101.22|11101.22|0
1644845480000|2022-02-14 13:31:20|11102.18|11102.18|11102.18|11102.18|11102.18|11102.18|11102.18|11102.18|0
1644845490000|2022-02-14 13:31:30|11103.37|11103.37|11102.18|11102.18|11103.37|11103.37|11102.18|11102.18|0
1644845510000|2022-02-14 13:31:50|11102.58|11102.58|11103.02|11103.02|11103.18|11103.18|11102.58|11102.58|0
1644845520000|2022-02-14 13:32:00|11103.28|11103.28|11103.28|11103.28|11103.28|11103.28|11103.28|11103.28|0
1644845540000|2022-02-14 13:32:20|11104.47|11104.47|11104.47|11104.47|11104.47|11104.47|11104.47|11104.47|0
1644845550000|2022-02-14 13:32:30|11104.97|11104.97|11104.97|11104.97|11104.97|11104.97|11104.97|11104.97|0
1644845560000|2022-02-14 13:32:40|11105.14|11105.14|11101.31|11101.31|11105.14|11105.14|11101.31|11101.31|0
1644845570000|2022-02-14 13:32:50|11100.6|11100.6|11096.91|11096.91|11100.6|11100.6|11096.91|11096.91|0
1644845580000|2022-02-14 13:33:00|11096.28|11096.28|11094.93|11094.93|11096.28|11096.28|11094.93|11094.93|0
1644845600000|2022-02-14 13:33:20|11096.11|11096.11|11100.12|11100.12|11100.12|11100.12|11095.84|11095.84|0
1644845610000|2022-02-14 13:33:30|11100.24|11100.24|11102.68|11102.68|11102.68|11102.68|11100.12|11100.12|0
1644845630000|2022-02-14 13:33:50|11102.07|11102.07|11103.26|11103.26|11103.26|11103.26|11102.07|11102.07|0
1644845640000|2022-02-14 13:34:00|11103.47|11103.47|11103.47|11103.47|11103.47|11103.47|11103.47|11103.47|0
1644845660000|2022-02-14 13:34:20|11103.13|11103.13|11101.68|11101.68|11103.13|11103.13|11101.68|11101.68|0
1644845670000|2022-02-14 13:34:30|11100.68|11100.68|11097.62|11097.62|11100.68|11100.68|11097.62|11097.62|0
1644845720000|2022-02-14 13:35:20|11097.5|11097.5|11097.9|11097.9|11097.9|11097.9|11097.5|11097.5|0
1644845730000|2022-02-14 13:35:30|11098.25|11098.25|11099.44|11099.44|11099.44|11099.44|11098.25|11098.25|0
1644845740000|2022-02-14 13:35:40|11099.32|11099.32|11099.32|11099.32|11099.32|11099.32|11099.32|11099.32|0
1644845750000|2022-02-14 13:35:50|11099.24|11099.24|11099.24|11099.24|11099.24|11099.24|11099.24|11099.24|0
1644845780000|2022-02-14 13:36:20|11100.22|11100.22|11101.2|11101.2|11101.2|11101.2|11100.22|11100.22|0
1644845790000|2022-02-14 13:36:30|11100.99|11100.99|11099.92|11099.92|11100.99|11100.99|11099.92|11099.92|0
1644845810000|2022-02-14 13:36:50|11100.12|11100.12|11100.12|11100.12|11100.12|11100.12|11100.12|11100.12|0
1644845820000|2022-02-14 13:37:00|11101.3|11101.3|11101.3|11101.3|11101.3|11101.3|11101.3|11101.3|0
1644845840000|2022-02-14 13:37:20|11101.22|11101.22|11101.22|11101.22|11101.22|11101.22|11101.22|11101.22|0
1644845850000|2022-02-14 13:37:30|11101.43|11101.43|11101.43|11101.43|11101.43|11101.43|11101.43|11101.43|0
1644845870000|2022-02-14 13:37:50|11099.47|11099.47|11096.51|11096.51|11099.47|11099.47|11096.51|11096.51|0
1644845900000|2022-02-14 13:38:20|11096.93|11096.93|11097.27|11097.27|11097.27|11097.27|11096.93|11096.93|0
1644845930000|2022-02-14 13:38:50|11097.98|11097.98|11097.98|11097.98|11097.98|11097.98|11097.98|11097.98|0
1644845940000|2022-02-14 13:39:00|11098.37|11098.37|11099.82|11099.82|11099.82|11099.82|11098.37|11098.37|0
1644845950000|2022-02-14 13:39:10|11100.32|11100.32|11100.92|11100.92|11100.92|11100.92|11100.32|11100.32|0
1644845960000|2022-02-14 13:39:20|11101.9|11101.9|11101.9|11101.9|11101.9|11101.9|11101.9|11101.9|0
1644845980000|2022-02-14 13:39:40|11102.1|11102.1|11102.1|11102.1|11102.1|11102.1|11102.1|11102.1|0
1644845990000|2022-02-14 13:39:50|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|0
1644846000000|2022-02-14 13:40:00|11103.04|11103.04|11103.04|11103.04|11103.04|11103.04|11103.04|11103.04|0
1644846040000|2022-02-14 13:40:40|11103.25|11103.25|11103.25|11103.25|11103.25|11103.25|11103.25|11103.25|0
1644846050000|2022-02-14 13:40:50|11102.06|11102.06|11100.14|11100.14|11102.06|11102.06|11100.14|11100.14|0
1644846060000|2022-02-14 13:41:00|11098.95|11098.95|11098.59|11098.59|11098.95|11098.95|11098.59|11098.59|0
1644846070000|2022-02-14 13:41:10|11098.49|11098.49|11098.49|11098.49|11098.49|11098.49|11098.49|11098.49|0
1644846090000|2022-02-14 13:41:30|11098.15|11098.15|11097.17|11097.17|11098.15|11098.15|11097.17|11097.17|0
1644846100000|2022-02-14 13:41:40|11096.48|11096.48|11096.97|11096.97|11096.97|11096.97|11096.28|11096.28|0
1644846120000|2022-02-14 13:42:00|11096.92|11096.92|11096.92|11096.92|11096.92|11096.92|11096.92|11096.92|0
1644846150000|2022-02-14 13:42:30|11097.95|11097.95|11097.22|11097.22|11097.99|11097.99|11097.22|11097.22|0
1644846160000|2022-02-14 13:42:40|11097.01|11097.01|11096.39|11096.39|11097.01|11097.01|11096.03|11096.03|0
1644846170000|2022-02-14 13:42:50|11097.37|11097.37|11097.37|11097.37|11097.37|11097.37|11097.37|11097.37|0
1644846180000|2022-02-14 13:43:00|11097.25|11097.25|11096.84|11096.84|11097.25|11097.25|11096.84|11096.84|0
1644846200000|2022-02-14 13:43:20|11095.65|11095.65|11095.65|11095.65|11095.65|11095.65|11095.65|11095.65|0
1644846210000|2022-02-14 13:43:30|11095.25|11095.25|11095.25|11095.25|11095.25|11095.25|11095.25|11095.25|0
1644846220000|2022-02-14 13:43:40|11095.01|11095.01|11095.01|11095.01|11095.01|11095.01|11095.01|11095.01|0
1644846230000|2022-02-14 13:43:50|11094.77|11094.77|11094.77|11094.77|11094.77|11094.77|11094.77|11094.77|0
1644846240000|2022-02-14 13:44:00|11094.64|11094.64|11094.64|11094.64|11094.64|11094.64|11094.64|11094.64|0
1644846260000|2022-02-14 13:44:20|11094.88|11094.88|11094.88|11094.88|11094.88|11094.88|11094.88|11094.88|0
1644846270000|2022-02-14 13:44:30|11093.9|11093.9|11091.57|11091.57|11093.9|11093.9|11090.51|11090.51|0
1644846280000|2022-02-14 13:44:40|11091.4|11091.4|11090.3|11090.3|11091.4|11091.4|11090.3|11090.3|0
1644846290000|2022-02-14 13:44:50|11090.1|11090.1|11088.7|11088.7|11090.1|11090.1|11088.7|11088.7|0
1644846300000|2022-02-14 13:45:00|11087.72|11087.72|11087.34|11087.34|11087.72|11087.72|11087.22|11087.22|0
1644846310000|2022-02-14 13:45:10|11086.16|11086.16|11086.16|11086.16|11086.16|11086.16|11086.16|11086.16|0
1644846330000|2022-02-14 13:45:30|11084.97|11084.97|11084.97|11084.97|11084.97|11084.97|11084.97|11084.97|0
1644846340000|2022-02-14 13:45:40|11084.74|11084.74|11085.08|11085.08|11085.08|11085.08|11084.74|11084.74|0
1644846360000|2022-02-14 13:46:00|11084.87|11084.87|11084.87|11084.87|11084.87|11084.87|11084.87|11084.87|0
1644846370000|2022-02-14 13:46:10|11086.06|11086.06|11086.06|11086.06|11086.06|11086.06|11086.06|11086.06|0
1644846380000|2022-02-14 13:46:20|11086.3|11086.3|11086.51|11086.51|11086.51|11086.51|11086.3|11086.3|0
1644846390000|2022-02-14 13:46:30|11086.75|11086.75|11088.86|11088.86|11088.86|11088.86|11086.75|11086.75|0
1644846410000|2022-02-14 13:46:50|11086.9|11086.9|11086.55|11086.55|11086.9|11086.9|11086.55|11086.55|0
1644846420000|2022-02-14 13:47:00|11086.81|11086.81|11086.81|11086.81|11086.81|11086.81|11086.81|11086.81|0
1644846430000|2022-02-14 13:47:10|11086.86|11086.86|11088.42|11088.42|11088.42|11088.42|11086.47|11086.47|0
1644846440000|2022-02-14 13:47:20|11088.32|11088.32|11088.17|11088.17|11088.32|11088.32|11088.17|11088.17|0
1644846500000|2022-02-14 13:48:20|11087.94|11087.94|11087.94|11087.94|11087.94|11087.94|11087.94|11087.94|0
1644846510000|2022-02-14 13:48:30|11086.96|11086.96|11085.57|11085.57|11086.96|11086.96|11085.57|11085.57|0
1644846520000|2022-02-14 13:48:40|11084.59|11084.59|11084.79|11084.79|11084.79|11084.79|11084.59|11084.59|0
1644846540000|2022-02-14 13:49:00|11083.61|11083.61|11083.4|11083.4|11083.61|11083.61|11082.63|11082.63|0
1644846550000|2022-02-14 13:49:10|11083.27|11083.27|11082.09|11082.09|11083.27|11083.27|11082.09|11082.09|0
1644846560000|2022-02-14 13:49:20|11081.92|11081.92|11081.92|11081.92|11081.92|11081.92|11081.92|11081.92|0
1644846570000|2022-02-14 13:49:30|11081.72|11081.72|11081.72|11081.72|11081.72|11081.72|11081.72|11081.72|0
1644846580000|2022-02-14 13:49:40|11081.56|11081.56|11081.56|11081.56|11081.56|11081.56|11081.56|11081.56|0
1644846600000|2022-02-14 13:50:00|11080.58|11080.58|11079.02|11079.02|11080.58|11080.58|11079.02|11079.02|0
1644846610000|2022-02-14 13:50:10|11078.04|11078.04|11079.02|11079.02|11079.02|11079.02|11078.04|11078.04|0
1644846620000|2022-02-14 13:50:20|11080.21|11080.21|11082.48|11082.48|11082.48|11082.48|11080.21|11080.21|0
1644846630000|2022-02-14 13:50:30|11083.46|11083.46|11081.5|11081.5|11083.46|11083.46|11081.5|11081.5|0
1644846660000|2022-02-14 13:51:00|11081.71|11081.71|11081.95|11081.95|11082.07|11082.07|11081.71|11081.71|0
1644846690000|2022-02-14 13:51:30|11082.3|11082.3|11082.3|11082.3|11082.3|11082.3|11082.3|11082.3|0
1644846710000|2022-02-14 13:51:50|11082.53|11082.53|11082.53|11082.53|11082.53|11082.53|11082.53|11082.53|0
1644846720000|2022-02-14 13:52:00|11083.03|11083.03|11083.63|11083.63|11083.63|11083.63|11083.03|11083.03|0
1644846740000|2022-02-14 13:52:20|11082.65|11082.65|11082.65|11082.65|11082.65|11082.65|11082.65|11082.65|0
1644846750000|2022-02-14 13:52:30|11082.53|11082.53|11082.19|11082.19|11082.53|11082.53|11082.19|11082.19|0
1644846770000|2022-02-14 13:52:50|11082.27|11082.27|11082.34|11082.34|11082.34|11082.34|11082.27|11082.27|0
1644846780000|2022-02-14 13:53:00|11081.36|11081.36|11080.38|11080.38|11081.36|11081.36|11080.38|11080.38|0
1644846790000|2022-02-14 13:53:10|11079.4|11079.4|11079.25|11079.25|11079.4|11079.4|11079.25|11079.25|0
1644846810000|2022-02-14 13:53:30|11078.27|11078.27|11079.6|11079.6|11079.6|11079.6|11078.27|11078.27|0
1644846820000|2022-02-14 13:53:40|11079.09|11079.09|11079.09|11079.09|11079.09|11079.09|11079.09|11079.09|0
1644846830000|2022-02-14 13:53:50|11079.3|11079.3|11079.44|11079.44|11079.44|11079.44|11079.3|11079.3|0
1644846840000|2022-02-14 13:54:00|11079.84|11079.84|11081.02|11081.02|11081.02|11081.02|11079.84|11079.84|0
1644846890000|2022-02-14 13:54:50|11082.05|11082.05|11082.05|11082.05|11082.05|11082.05|11082.05|11082.05|0
1644846900000|2022-02-14 13:55:00|11082.25|11082.25|11086.94|11086.94|11086.94|11086.94|11082.25|11082.25|0
1644846920000|2022-02-14 13:55:20|11087.35|11087.35|11092.96|11092.96|11092.96|11092.96|11087.35|11087.35|0
1644846930000|2022-02-14 13:55:30|11093.44|11093.44|11093.44|11093.44|11093.44|11093.44|11093.44|11093.44|0
1644846940000|2022-02-14 13:55:40|11094.63|11094.63|11095.6|11095.6|11095.81|11095.81|11094.63|11094.63|0
1644846960000|2022-02-14 13:56:00|11095.95|11095.95|11095.95|11095.95|11095.95|11095.95|11095.95|11095.95|0
1644846990000|2022-02-14 13:56:30|11094.97|11094.97|11092.6|11092.6|11094.97|11094.97|11092.6|11092.6|0
1644847000000|2022-02-14 13:56:40|11092.39|11092.39|11088.36|11088.36|11092.39|11092.39|11088.36|11088.36|0
1644847010000|2022-02-14 13:56:50|11088.24|11088.24|11088.07|11088.07|11088.24|11088.24|11088.07|11088.07|0
1644847020000|2022-02-14 13:57:00|11087.87|11087.87|11087.65|11087.65|11087.87|11087.87|11087.65|11087.65|0
1644847070000|2022-02-14 13:57:50|11087.26|11087.26|11087.26|11087.26|11087.26|11087.26|11087.26|11087.26|0
1644847080000|2022-02-14 13:58:00|11086.86|11086.86|11086.1|11086.1|11086.86|11086.86|11086.1|11086.1|0
1644847090000|2022-02-14 13:58:10|11085.59|11085.59|11084.61|11084.61|11085.59|11085.59|11084.61|11084.61|0
1644847120000|2022-02-14 13:58:40|11084.52|11084.52|11084.52|11084.52|11084.52|11084.52|11084.52|11084.52|0
1644847150000|2022-02-14 13:59:10|11083.34|11083.34|11083.34|11083.34|11083.34|11083.34|11083.34|11083.34|0
1644847160000|2022-02-14 13:59:20|11083.08|11083.08|11082.1|11082.1|11083.08|11083.08|11082.1|11082.1|0
1644847170000|2022-02-14 13:59:30|11081.93|11081.93|11081.93|11081.93|11081.93|11081.93|11081.93|11081.93|0
1644847180000|2022-02-14 13:59:40|11081.81|11081.81|11079.84|11079.84|11081.81|11081.81|11079.84|11079.84|0
1644847190000|2022-02-14 13:59:50|11079.46|11079.46|11078.56|11078.56|11079.46|11079.46|11078.48|11078.48|0
1644847200000|2022-02-14 14:00:00|11078.1|11078.1|11076.91|11076.91|11078.1|11078.1|11076.91|11076.91|0
1644847210000|2022-02-14 14:00:10|11077.14|11077.14|11076.9|11076.9|11077.14|11077.14|11076.9|11076.9|0
1644847220000|2022-02-14 14:00:20|11076.74|11076.74|11075.01|11075.01|11076.74|11076.74|11075.01|11075.01|0
1644847230000|2022-02-14 14:00:30|11074.91|11074.91|11074.65|11074.65|11074.91|11074.91|11074.65|11074.65|0
1644847240000|2022-02-14 14:00:40|11074.55|11074.55|11074.55|11074.55|11074.55|11074.55|11074.55|11074.55|0
1644847280000|2022-02-14 14:01:20|11074.5|11074.5|11074.5|11074.5|11074.5|11074.5|11074.5|11074.5|0
1644847290000|2022-02-14 14:01:30|11073.82|11073.82|11073.82|11073.82|11073.82|11073.82|11073.82|11073.82|0
1644847300000|2022-02-14 14:01:40|11073.61|11073.61|11071.65|11071.65|11073.61|11073.61|11071.65|11071.65|0
1644847310000|2022-02-14 14:01:50|11071.89|11071.89|11072.09|11072.09|11072.09|11072.09|11071.89|11071.89|0
1644847320000|2022-02-14 14:02:00|11073.07|11073.07|11075.06|11075.06|11075.84|11075.84|11073.07|11073.07|0
1644847330000|2022-02-14 14:02:10|11076.24|11076.24|11076.61|11076.61|11076.61|11076.61|11076.24|11076.24|0
1644847340000|2022-02-14 14:02:20|11076.85|11076.85|11078.34|11078.34|11078.34|11078.34|11076.85|11076.85|0
1644847350000|2022-02-14 14:02:30|11078.67|11078.67|11078.97|11078.97|11078.97|11078.97|11078.51|11078.51|0
1644847370000|2022-02-14 14:02:50|11078.79|11078.79|11079.03|11079.03|11079.03|11079.03|11078.79|11078.79|0
1644847380000|2022-02-14 14:03:00|11080.21|11080.21|11080.21|11080.21|11080.21|11080.21|11080.21|11080.21|0
1644847390000|2022-02-14 14:03:10|11080.3|11080.3|11079.12|11079.12|11080.3|11080.3|11079.12|11079.12|0
1644847400000|2022-02-14 14:03:20|11078.14|11078.14|11078.14|11078.14|11078.14|11078.14|11078.14|11078.14|0
1644847420000|2022-02-14 14:03:40|11077.93|11077.93|11077.93|11077.93|11077.93|11077.93|11077.93|11077.93|0
1644847430000|2022-02-14 14:03:50|11078.06|11078.06|11078.13|11078.13|11078.13|11078.13|11078.06|11078.06|0
1644847440000|2022-02-14 14:04:00|11078.33|11078.33|11078.33|11078.33|11078.33|11078.33|11078.33|11078.33|0
1644847450000|2022-02-14 14:04:10|11078.51|11078.51|11078.51|11078.51|11078.51|11078.51|11078.51|11078.51|0
1644847460000|2022-02-14 14:04:20|11079.7|11079.7|11079.7|11079.7|11079.7|11079.7|11079.7|11079.7|0
1644847470000|2022-02-14 14:04:30|11080.88|11080.88|11088.69|11088.69|11088.69|11088.69|11080.88|11080.88|0
1644847490000|2022-02-14 14:04:50|11089.28|11089.28|11089.28|11089.28|11089.28|11089.28|11089.28|11089.28|0
1644847520000|2022-02-14 14:05:20|11089.37|11089.37|11089.54|11089.54|11089.54|11089.54|11089.37|11089.37|0
1644847530000|2022-02-14 14:05:30|11089.74|11089.74|11089.95|11089.95|11089.95|11089.95|11089.74|11089.74|0
1644847540000|2022-02-14 14:05:40|11090.07|11090.07|11090.07|11090.07|11090.07|11090.07|11090.07|11090.07|0
1644847550000|2022-02-14 14:05:50|11090.57|11090.57|11094.42|11094.42|11094.42|11094.42|11090.57|11090.57|0
1644847560000|2022-02-14 14:06:00|11093.44|11093.44|11096.34|11096.34|11096.34|11096.34|11093.44|11093.44|0
1644847570000|2022-02-14 14:06:10|11096.58|11096.58|11096.58|11096.58|11096.58|11096.58|11096.58|11096.58|0
1644847600000|2022-02-14 14:06:40|11096.78|11096.78|11096.78|11096.78|11096.78|11096.78|11096.78|11096.78|0
1644847620000|2022-02-14 14:07:00|11096.58|11096.58|11094.62|11094.62|11096.58|11096.58|11094.62|11094.62|0
1644847630000|2022-02-14 14:07:10|11095.6|11095.6|11094.25|11094.25|11095.83|11095.83|11094.25|11094.25|0
1644847640000|2022-02-14 14:07:20|11094.46|11094.46|11094.46|11094.46|11094.46|11094.46|11094.46|11094.46|0
1644847650000|2022-02-14 14:07:30|11094.63|11094.63|11094.46|11094.46|11094.63|11094.63|11094.46|11094.46|0
1644847680000|2022-02-14 14:08:00|11094.38|11094.38|11094.38|11094.38|11094.38|11094.38|11094.38|11094.38|0
1644847710000|2022-02-14 14:08:30|11094.26|11094.26|11094.26|11094.26|11094.26|11094.26|11094.26|11094.26|0
1644847740000|2022-02-14 14:09:00|11094.66|11094.66|11094.7|11094.7|11094.7|11094.7|11094.46|11094.46|0
1644847750000|2022-02-14 14:09:10|11094.58|11094.58|11094.58|11094.58|11094.58|11094.58|11094.58|11094.58|0
1644847760000|2022-02-14 14:09:20|11093.6|11093.6|11093.6|11093.6|11093.6|11093.6|11093.6|11093.6|0
1644847770000|2022-02-14 14:09:30|11093.42|11093.42|11093.42|11093.42|11093.42|11093.42|11093.42|11093.42|0
1644847790000|2022-02-14 14:09:50|11093.58|11093.58|11093.58|11093.58|11093.58|11093.58|11093.58|11093.58|0
1644847810000|2022-02-14 14:10:10|11093.97|11093.97|11094.46|11094.46|11094.46|11094.46|11093.97|11093.97|0
1644847820000|2022-02-14 14:10:20|11094.53|11094.53|11093.94|11093.94|11094.53|11094.53|11093.94|11093.94|0
1644847840000|2022-02-14 14:10:40|11095.03|11095.03|11095.03|11095.03|11095.03|11095.03|11095.03|11095.03|0
1644847850000|2022-02-14 14:10:50|11096.98|11096.98|11098.67|11098.67|11098.67|11098.67|11096.98|11096.98|0
1644847860000|2022-02-14 14:11:00|11098.87|11098.87|11099.09|11099.09|11099.09|11099.09|11098.87|11098.87|0
1644847880000|2022-02-14 14:11:20|11099.4|11099.4|11098.73|11098.73|11100.69|11100.69|11098.73|11098.73|0
1644847890000|2022-02-14 14:11:30|11099.07|11099.07|11100.15|11100.15|11100.15|11100.15|11098.96|11098.96|0
1644847900000|2022-02-14 14:11:40|11100.41|11100.41|11100.83|11100.83|11100.83|11100.83|11100.41|11100.41|0
1644847910000|2022-02-14 14:11:50|11102.01|11102.01|11102.25|11102.25|11102.25|11102.25|11102.01|11102.01|0
1644847920000|2022-02-14 14:12:00|11101.55|11101.55|11101.55|11101.55|11101.55|11101.55|11101.55|11101.55|0
1644847940000|2022-02-14 14:12:20|11101.67|11101.67|11101.94|11101.94|11101.94|11101.94|11101.67|11101.67|0
1644847950000|2022-02-14 14:12:30|11102.18|11102.18|11105.1|11105.1|11105.1|11105.1|11102.18|11102.18|0
1644847960000|2022-02-14 14:12:40|11105.95|11105.95|11106.2|11106.2|11106.29|11106.29|11105.74|11105.74|0
1644847970000|2022-02-14 14:12:50|11106.58|11106.58|11105.3|11105.3|11106.62|11106.62|11105.3|11105.3|0
1644848000000|2022-02-14 14:13:20|11105.35|11105.35|11105.4|11105.4|11105.4|11105.4|11105.35|11105.35|0
1644848020000|2022-02-14 14:13:40|11104.98|11104.98|11105.1|11105.1|11105.1|11105.1|11104.98|11104.98|0
1644848030000|2022-02-14 14:13:50|11104.89|11104.89|11104.89|11104.89|11104.89|11104.89|11104.89|11104.89|0
1644848040000|2022-02-14 14:14:00|11105.28|11105.28|11105.28|11105.28|11105.28|11105.28|11105.28|11105.28|0
1644848060000|2022-02-14 14:14:20|11104.09|11104.09|11104.09|11104.09|11104.09|11104.09|11104.09|11104.09|0
1644848070000|2022-02-14 14:14:30|11103.11|11103.11|11103.31|11103.31|11103.31|11103.31|11103.11|11103.11|0
1644848080000|2022-02-14 14:14:40|11104.29|11104.29|11104.49|11104.49|11104.49|11104.49|11104.29|11104.29|0
1644848090000|2022-02-14 14:14:50|11103.51|11103.51|11103.3|11103.3|11103.51|11103.51|11103.3|11103.3|0
1644848100000|2022-02-14 14:15:00|11102.12|11102.12|11102.12|11102.12|11102.12|11102.12|11102.12|11102.12|0
1644848110000|2022-02-14 14:15:10|11100.93|11100.93|11100.83|11100.83|11102.12|11102.12|11099.85|11099.85|0
1644848120000|2022-02-14 14:15:20|11101.52|11101.52|11101.87|11101.87|11101.87|11101.87|11101.52|11101.52|0
1644848130000|2022-02-14 14:15:30|11102.21|11102.21|11102.21|11102.21|11102.21|11102.21|11102.21|11102.21|0
1644848180000|2022-02-14 14:16:20|11102|11102|11104.16|11104.16|11104.16|11104.16|11102|11102|0
1644848190000|2022-02-14 14:16:30|11104.49|11104.49|11104.49|11104.49|11104.49|11104.49|11104.49|11104.49|0
1644848210000|2022-02-14 14:16:50|11103.31|11103.31|11103.31|11103.31|11103.31|11103.31|11103.31|11103.31|0
1644848220000|2022-02-14 14:17:00|11103.29|11103.29|11099|11099|11103.36|11103.36|11099|11099|0
1644848240000|2022-02-14 14:17:20|11097.82|11097.82|11095.58|11095.58|11097.82|11097.82|11095.58|11095.58|0
1644848250000|2022-02-14 14:17:30|11095.51|11095.51|11094.41|11094.41|11095.66|11095.66|11094.16|11094.16|0
1644848260000|2022-02-14 14:17:40|11094.15|11094.15|11091.44|11091.44|11094.15|11094.15|11090.25|11090.25|0
1644848270000|2022-02-14 14:17:50|11091.2|11091.2|11092.26|11092.26|11092.38|11092.38|11091.2|11091.2|0
1644848290000|2022-02-14 14:18:10|11091.95|11091.95|11091.95|11091.95|11091.95|11091.95|11091.95|11091.95|0
1644848300000|2022-02-14 14:18:20|11091.36|11091.36|11091.36|11091.36|11091.56|11091.56|11091.36|11091.36|0
1644848310000|2022-02-14 14:18:30|11091.7|11091.7|11091.7|11091.7|11091.7|11091.7|11091.7|11091.7|0
1644848320000|2022-02-14 14:18:40|11091.96|11091.96|11091.96|11091.96|11091.96|11091.96|11091.96|11091.96|0
1644848330000|2022-02-14 14:18:50|11090.78|11090.78|11090.78|11090.78|11090.78|11090.78|11090.78|11090.78|0
1644848340000|2022-02-14 14:19:00|11091.37|11091.37|11093.07|11093.07|11093.07|11093.07|11091.37|11091.37|0
1644848360000|2022-02-14 14:19:20|11091.89|11091.89|11093.07|11093.07|11093.07|11093.07|11091.89|11091.89|0
1644848380000|2022-02-14 14:19:40|11091.89|11091.89|11091.89|11091.89|11091.89|11091.89|11091.89|11091.89|0
1644848390000|2022-02-14 14:19:50|11091.2|11091.2|11094.71|11094.71|11094.71|11094.71|11091.2|11091.2|0
1644848410000|2022-02-14 14:20:10|11095.69|11095.69|11095.39|11095.39|11095.69|11095.69|11095.39|11095.39|0
1644848450000|2022-02-14 14:20:50|11097.35|11097.35|11096.18|11096.18|11097.69|11097.69|11095.58|11095.58|0
1644848460000|2022-02-14 14:21:00|11096.39|11096.39|11096.39|11096.39|11097.37|11097.37|11096.39|11096.39|0
1644848480000|2022-02-14 14:21:20|11097.37|11097.37|11097.67|11097.67|11097.67|11097.67|11097.37|11097.37|0
1644848490000|2022-02-14 14:21:30|11097.82|11097.82|11098.91|11098.91|11098.91|11098.91|11097.72|11097.72|0
1644848500000|2022-02-14 14:21:40|11099.08|11099.08|11099.08|11099.08|11099.08|11099.08|11099.08|11099.08|0
1644848530000|2022-02-14 14:22:10|11097.12|11097.12|11094.59|11094.59|11097.12|11097.12|11094.59|11094.59|0
1644848540000|2022-02-14 14:22:20|11094.79|11094.79|11094.29|11094.29|11094.79|11094.79|11094.29|11094.29|0
1644848550000|2022-02-14 14:22:30|11095.47|11095.47|11094.29|11094.29|11095.47|11095.47|11094.29|11094.29|0
1644848560000|2022-02-14 14:22:40|11094.63|11094.63|11094.63|11094.63|11094.63|11094.63|11094.63|11094.63|0
1644848570000|2022-02-14 14:22:50|11094.51|11094.51|11095.49|11095.49|11095.49|11095.49|11094.51|11094.51|0
1644848590000|2022-02-14 14:23:10|11095.29|11095.29|11094.31|11094.31|11095.29|11095.29|11094.31|11094.31|0
1644848600000|2022-02-14 14:23:20|11093.13|11093.13|11091.72|11091.72|11093.13|11093.13|11091.72|11091.72|0
1644848610000|2022-02-14 14:23:30|11091.46|11091.46|11091.46|11091.46|11091.46|11091.46|11091.46|11091.46|0
1644848620000|2022-02-14 14:23:40|11090.48|11090.48|11090.48|11090.48|11090.48|11090.48|11090.48|11090.48|0
1644848630000|2022-02-14 14:23:50|11090.28|11090.28|11090.28|11090.28|11090.28|11090.28|11090.28|11090.28|0
1644848640000|2022-02-14 14:24:00|11090.16|11090.16|11091.06|11091.06|11091.06|11091.06|11089.76|11089.76|0
1644848650000|2022-02-14 14:24:10|11089.1|11089.1|11089.1|11089.1|11089.1|11089.1|11089.1|11089.1|0
1644848660000|2022-02-14 14:24:20|11090.08|11090.08|11090.08|11090.08|11090.08|11090.08|11090.08|11090.08|0
1644848680000|2022-02-14 14:24:40|11089.1|11089.1|11089.1|11089.1|11089.1|11089.1|11089.1|11089.1|0
1644848690000|2022-02-14 14:24:50|11088.95|11088.95|11088.95|11088.95|11088.95|11088.95|11088.95|11088.95|0
1644848700000|2022-02-14 14:25:00|11087.77|11087.77|11087.31|11087.31|11087.77|11087.77|11087.31|11087.31|0
1644848710000|2022-02-14 14:25:10|11086.13|11086.13|11085.78|11085.78|11086.13|11086.13|11085.78|11085.78|0
1644848720000|2022-02-14 14:25:20|11085.63|11085.63|11085.63|11085.63|11085.63|11085.63|11085.63|11085.63|0
1644848730000|2022-02-14 14:25:30|11085.47|11085.47|11084.07|11084.07|11085.47|11085.47|11084.07|11084.07|0
1644848740000|2022-02-14 14:25:40|11085.05|11085.05|11084.82|11084.82|11085.05|11085.05|11084.82|11084.82|0
1644848750000|2022-02-14 14:25:50|11086|11086|11086.16|11086.16|11086.24|11086.24|11086|11086|0
1644848760000|2022-02-14 14:26:00|11087.14|11087.14|11088.12|11088.12|11088.12|11088.12|11087.14|11087.14|0
1644848770000|2022-02-14 14:26:10|11089.3|11089.3|11089.46|11089.46|11089.46|11089.46|11089.3|11089.3|0
1644848780000|2022-02-14 14:26:20|11088.27|11088.27|11088.27|11088.27|11088.27|11088.27|11088.27|11088.27|0
1644848800000|2022-02-14 14:26:40|11088.53|11088.53|11086.37|11086.37|11088.53|11088.53|11086.37|11086.37|0
1644848810000|2022-02-14 14:26:50|11086.63|11086.63|11086.84|11086.84|11087.82|11087.82|11086.63|11086.63|0
1644848820000|2022-02-14 14:27:00|11087.19|11087.19|11085.88|11085.88|11087.19|11087.19|11085.88|11085.88|0
1644848830000|2022-02-14 14:27:10|11086.11|11086.11|11086.07|11086.07|11086.11|11086.11|11084.93|11084.93|0
1644848840000|2022-02-14 14:27:20|11085.95|11085.95|11085.95|11085.95|11085.95|11085.95|11085.95|11085.95|0
1644848850000|2022-02-14 14:27:30|11082.04|11082.04|11083.02|11083.02|11084.97|11084.97|11082.04|11082.04|0
1644848860000|2022-02-14 14:27:40|11084.2|11084.2|11084.2|11084.2|11084.2|11084.2|11084.2|11084.2|0
1644848870000|2022-02-14 14:27:50|11085.18|11085.18|11085.41|11085.41|11085.41|11085.41|11085.18|11085.18|0
1644848880000|2022-02-14 14:28:00|11085.18|11085.18|11082.89|11082.89|11085.18|11085.18|11082.89|11082.89|0
1644848890000|2022-02-14 14:28:10|11082.55|11082.55|11081.85|11081.85|11082.55|11082.55|11081.85|11081.85|0
1644848900000|2022-02-14 14:28:20|11081.61|11081.61|11079.24|11079.24|11081.61|11081.61|11079.24|11079.24|0
1644848910000|2022-02-14 14:28:30|11079.65|11079.65|11079.43|11079.43|11079.65|11079.65|11079.43|11079.43|0
1644848920000|2022-02-14 14:28:40|11078.46|11078.46|11079.43|11079.43|11079.43|11079.43|11078.46|11078.46|0
1644848930000|2022-02-14 14:28:50|11081.39|11081.39|11081.39|11081.39|11081.39|11081.39|11081.39|11081.39|0
1644848940000|2022-02-14 14:29:00|11080.41|11080.41|11080.26|11080.26|11080.41|11080.41|11080.26|11080.26|0
1644848950000|2022-02-14 14:29:10|11080.47|11080.47|11078.17|11078.17|11081.66|11081.66|11078.17|11078.17|0
1644848980000|2022-02-14 14:29:40|11078.51|11078.51|11078.39|11078.39|11078.51|11078.51|11078.39|11078.39|0
1644848990000|2022-02-14 14:29:50|11080.35|11080.35|11079.37|11079.37|11080.35|11080.35|11079.37|11079.37|0
1644849000000|2022-02-14 14:30:00|11079.47|11079.47|11079.8|11079.8|11081.76|11081.76|11078.87|11078.87|0
1644849010000|2022-02-14 14:30:10|11078.62|11078.62|11079.18|11079.18|11079.18|11079.18|11078.62|11078.62|0
1644849040000|2022-02-14 14:30:40|11079.06|11079.06|11079.06|11079.06|11079.06|11079.06|11079.06|11079.06|0
1644849050000|2022-02-14 14:30:50|11080.04|11080.04|11081.44|11081.44|11083.41|11083.41|11079.84|11079.84|0
1644849060000|2022-02-14 14:31:00|11081.95|11081.95|11091.71|11091.71|11092.12|11092.12|11081.95|11081.95|0
1644849070000|2022-02-14 14:31:10|11092.21|11092.21|11090.06|11090.06|11092.23|11092.23|11090.06|11090.06|0
1644849080000|2022-02-14 14:31:20|11088.68|11088.68|11085.18|11085.18|11088.68|11088.68|11085.18|11085.18|0
1644849090000|2022-02-14 14:31:30|11084.2|11084.2|11084.18|11084.18|11084.2|11084.2|11084.03|11084.03|0
1644849100000|2022-02-14 14:31:40|11083.94|11083.94|11081.64|11081.64|11083.94|11083.94|11080.86|11080.86|0
1644849110000|2022-02-14 14:31:50|11081.47|11081.47|11076.12|11076.12|11081.47|11081.47|11076.12|11076.12|0
1644849120000|2022-02-14 14:32:00|11075.48|11075.48|11078.98|11078.98|11078.98|11078.98|11075.48|11075.48|0
1644849130000|2022-02-14 14:32:10|11077.02|11077.02|11081.95|11081.95|11081.95|11081.95|11077.02|11077.02|0
1644849140000|2022-02-14 14:32:20|11082.1|11082.1|11080.38|11080.38|11082.34|11082.34|11080.38|11080.38|0
1644849150000|2022-02-14 14:32:30|11079.2|11079.2|11078.48|11078.48|11079.2|11079.2|11078.48|11078.48|0
1644849160000|2022-02-14 14:32:40|11078.08|11078.08|11072.88|11072.88|11078.28|11078.28|11072.16|11072.16|0
1644849170000|2022-02-14 14:32:50|11072.68|11072.68|11067.48|11067.48|11072.71|11072.71|11067.48|11067.48|0
1644849180000|2022-02-14 14:33:00|11067.28|11067.28|11069.45|11069.45|11069.45|11069.45|11067.28|11067.28|0
1644849190000|2022-02-14 14:33:10|11069.25|11069.25|11070.38|11070.38|11070.38|11070.38|11067.23|11067.23|0
1644849200000|2022-02-14 14:33:20|11070.14|11070.14|11072.15|11072.15|11073.34|11073.34|11068.76|11068.76|0
1644849210000|2022-02-14 14:33:30|11071.17|11071.17|11070.21|11070.21|11071.17|11071.17|11070.21|11070.21|0
1644849220000|2022-02-14 14:33:40|11069.88|11069.88|11064.81|11064.81|11069.88|11069.88|11064.81|11064.81|0
1644849230000|2022-02-14 14:33:50|11064.71|11064.71|11064.08|11064.08|11064.71|11064.71|11064.08|11064.08|0
1644849240000|2022-02-14 14:34:00|11064.43|11064.43|11066.33|11066.33|11066.33|11066.33|11063.45|11063.45|0
1644849250000|2022-02-14 14:34:10|11066.85|11066.85|11066.79|11066.79|11067.96|11067.96|11066.79|11066.79|0
1644849260000|2022-02-14 14:34:20|11066.39|11066.39|11068.1|11068.1|11068.1|11068.1|11065.41|11065.41|0
1644849280000|2022-02-14 14:34:40|11068.5|11068.5|11068.5|11068.5|11068.5|11068.5|11068.5|11068.5|0
1644849290000|2022-02-14 14:34:50|11068.7|11068.7|11080.57|11080.57|11081.55|11081.55|11068.7|11068.7|0
1644849300000|2022-02-14 14:35:00|11080.7|11080.7|11085.69|11085.69|11085.69|11085.69|11080.7|11080.7|0
1644849310000|2022-02-14 14:35:10|11085.81|11085.81|11087.35|11087.35|11087.66|11087.66|11085.81|11085.81|0
1644849320000|2022-02-14 14:35:20|11087.45|11087.45|11086.52|11086.52|11087.45|11087.45|11085.54|11085.54|0
1644849330000|2022-02-14 14:35:30|11086.32|11086.32|11084.46|11084.46|11086.52|11086.52|11083.96|11083.96|0
1644849340000|2022-02-14 14:35:40|11083.48|11083.48|11088.34|11088.34|11088.34|11088.34|11083.22|11083.22|0
1644849350000|2022-02-14 14:35:50|11087.94|11087.94|11087.08|11087.08|11087.94|11087.94|11086.96|11086.96|0
1644849360000|2022-02-14 14:36:00|11087.24|11087.24|11092.33|11092.33|11092.33|11092.33|11087.24|11087.24|0
1644849370000|2022-02-14 14:36:10|11092.59|11092.59|11092.67|11092.67|11092.67|11092.67|11091.69|11091.69|0
1644849380000|2022-02-14 14:36:20|11092.87|11092.87|11092.88|11092.88|11092.88|11092.88|11092.27|11092.27|0
1644849390000|2022-02-14 14:36:30|11091.69|11091.69|11087.95|11087.95|11092.2|11092.2|11087.95|11087.95|0
1644849400000|2022-02-14 14:36:40|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|0
1644849430000|2022-02-14 14:37:10|11088.81|11088.81|11099.04|11099.04|11099.04|11099.04|11088.64|11088.64|0
1644849440000|2022-02-14 14:37:20|11098.85|11098.85|11095.52|11095.52|11100.11|11100.11|11095.52|11095.52|0
1644849450000|2022-02-14 14:37:30|11095.12|11095.12|11096.51|11096.51|11096.51|11096.51|11095.12|11095.12|0
1644849460000|2022-02-14 14:37:40|11095.32|11095.32|11095.24|11095.24|11095.32|11095.32|11095.24|11095.24|0
1644849470000|2022-02-14 14:37:50|11096.43|11096.43|11097.75|11097.75|11097.75|11097.75|11096.43|11096.43|0
1644849480000|2022-02-14 14:38:00|11097.56|11097.56|11097.89|11097.89|11098.1|11098.1|11097.56|11097.56|0
1644849490000|2022-02-14 14:38:10|11097.68|11097.68|11096.7|11096.7|11097.68|11097.68|11096.7|11096.7|0
1644849500000|2022-02-14 14:38:20|11096.2|11096.2|11096.2|11096.2|11096.2|11096.2|11096.2|11096.2|0
1644849510000|2022-02-14 14:38:30|11096.37|11096.37|11096.55|11096.55|11096.55|11096.55|11096.37|11096.37|0
1644849520000|2022-02-14 14:38:40|11097.53|11097.53|11099.21|11099.21|11099.21|11099.21|11097.53|11097.53|0
1644849530000|2022-02-14 14:38:50|11099.3|11099.3|11097.52|11097.52|11099.3|11099.3|11097.52|11097.52|0
1644849540000|2022-02-14 14:39:00|11098.21|11098.21|11098.21|11098.21|11098.21|11098.21|11098.21|11098.21|0
1644849550000|2022-02-14 14:39:10|11098.41|11098.41|11094.32|11094.32|11098.41|11098.41|11094.32|11094.32|0
1644849560000|2022-02-14 14:39:20|11094.58|11094.58|11094.58|11094.58|11094.58|11094.58|11094.58|11094.58|0
1644849570000|2022-02-14 14:39:30|11094.37|11094.37|11094.14|11094.14|11094.37|11094.37|11094.14|11094.14|0
1644849590000|2022-02-14 14:39:50|11093.94|11093.94|11093.94|11093.94|11093.94|11093.94|11093.94|11093.94|0
1644849600000|2022-02-14 14:40:00|11093.77|11093.77|11095.9|11095.9|11095.9|11095.9|11093.43|11093.43|0
1644849610000|2022-02-14 14:40:10|11096.1|11096.1|11097.28|11097.28|11097.28|11097.28|11096.1|11096.1|0
1644849620000|2022-02-14 14:40:20|11097.16|11097.16|11097.28|11097.28|11097.28|11097.28|11097.16|11097.16|0
1644849630000|2022-02-14 14:40:30|11097.63|11097.63|11098.21|11098.21|11098.21|11098.21|11097.63|11097.63|0
1644849640000|2022-02-14 14:40:40|11098.36|11098.36|11100|11100|11100|11100|11098.36|11098.36|0
1644849650000|2022-02-14 14:40:50|11100.16|11100.16|11100.16|11100.16|11100.16|11100.16|11100.16|11100.16|0
1644849660000|2022-02-14 14:41:00|11100.68|11100.68|11100.68|11100.68|11100.68|11100.68|11100.68|11100.68|0
1644849670000|2022-02-14 14:41:10|11099.5|11099.5|11100.68|11100.68|11100.68|11100.68|11099.5|11099.5|0
1644849680000|2022-02-14 14:41:20|11100.78|11100.78|11100.68|11100.68|11100.78|11100.78|11100.68|11100.68|0
1644849690000|2022-02-14 14:41:30|11099.7|11099.7|11099.91|11099.91|11099.91|11099.91|11099.7|11099.7|0
1644849700000|2022-02-14 14:41:40|11099.71|11099.71|11099.13|11099.13|11099.71|11099.71|11099.13|11099.13|0
1644849710000|2022-02-14 14:41:50|11098.15|11098.15|11098.34|11098.34|11099.53|11099.53|11098.15|11098.15|0
1644849720000|2022-02-14 14:42:00|11099.32|11099.32|11103.1|11103.1|11103.1|11103.1|11099.32|11099.32|0
1644849730000|2022-02-14 14:42:10|11103.36|11103.36|11104.68|11104.68|11104.88|11104.88|11103.36|11103.36|0
1644849740000|2022-02-14 14:42:20|11104.33|11104.33|11100.44|11100.44|11104.33|11104.33|11100.44|11100.44|0
1644849750000|2022-02-14 14:42:30|11100.27|11100.27|11100.44|11100.44|11100.44|11100.44|11100.27|11100.27|0
1644849760000|2022-02-14 14:42:40|11099.46|11099.46|11099.19|11099.19|11099.46|11099.46|11098|11098|0
1644849770000|2022-02-14 14:42:50|11098.21|11098.21|11093.97|11093.97|11098.21|11098.21|11093.97|11093.97|0
1644849780000|2022-02-14 14:43:00|11094.95|11094.95|11092.98|11092.98|11095.15|11095.15|11092.98|11092.98|0
1644849790000|2022-02-14 14:43:10|11093.67|11093.67|11096.18|11096.18|11096.18|11096.18|11093.67|11093.67|0
1644849800000|2022-02-14 14:43:20|11095.98|11095.98|11096.14|11096.14|11096.14|11096.14|11095.98|11095.98|0
1644849820000|2022-02-14 14:43:40|11094.95|11094.95|11092.3|11092.3|11094.95|11094.95|11092.3|11092.3|0
1644849830000|2022-02-14 14:43:50|11091.9|11091.9|11090.1|11090.1|11091.9|11091.9|11090.1|11090.1|0
1644849840000|2022-02-14 14:44:00|11090.02|11090.02|11087.02|11087.02|11090.02|11090.02|11086.78|11086.78|0
1644849850000|2022-02-14 14:44:10|11086.79|11086.79|11085.29|11085.29|11086.79|11086.79|11085.29|11085.29|0
1644849860000|2022-02-14 14:44:20|11085.13|11085.13|11083.96|11083.96|11085.13|11085.13|11083.96|11083.96|0
1644849870000|2022-02-14 14:44:30|11083.46|11083.46|11082.66|11082.66|11083.46|11083.46|11082.66|11082.66|0
1644849880000|2022-02-14 14:44:40|11082.26|11082.26|11078.34|11078.34|11082.66|11082.66|11078.14|11078.14|0
1644849900000|2022-02-14 14:45:00|11077.94|11077.94|11076.66|11076.66|11077.94|11077.94|11076.66|11076.66|0
1644849910000|2022-02-14 14:45:10|11076.49|11076.49|11075.17|11075.17|11076.69|11076.69|11075.17|11075.17|0
1644849920000|2022-02-14 14:45:20|11074.77|11074.77|11073.05|11073.05|11074.77|11074.77|11073.05|11073.05|0
1644849930000|2022-02-14 14:45:30|11072.69|11072.69|11071.51|11071.51|11072.69|11072.69|11071.51|11071.51|0
1644849940000|2022-02-14 14:45:40|11070.32|11070.32|11066.95|11066.95|11070.32|11070.32|11066.95|11066.95|0
1644849950000|2022-02-14 14:45:50|11066.2|11066.2|11065.09|11065.09|11066.2|11066.2|11065.09|11065.09|0
1644849960000|2022-02-14 14:46:00|11064.11|11064.11|11063.69|11063.69|11064.6|11064.6|11062.43|11062.43|0
1644849970000|2022-02-14 14:46:10|11062.51|11062.51|11061.99|11061.99|11062.51|11062.51|11061.99|11061.99|0
1644849980000|2022-02-14 14:46:20|11062.22|11062.22|11061.72|11061.72|11062.22|11062.22|11061.72|11061.72|0
1644849990000|2022-02-14 14:46:30|11061.32|11061.32|11065.12|11065.12|11065.12|11065.12|11061.32|11061.32|0
1644850000000|2022-02-14 14:46:40|11065.32|11065.32|11066.08|11066.08|11066.32|11066.32|11065.32|11065.32|0
1644850010000|2022-02-14 14:46:50|11065.84|11065.84|11065.96|11065.96|11065.96|11065.96|11065.84|11065.84|0
1644850020000|2022-02-14 14:47:00|11066.29|11066.29|11069.75|11069.75|11070.12|11070.12|11066.29|11066.29|0
1644850030000|2022-02-14 14:47:10|11069.83|11069.83|11070.07|11070.07|11070.07|11070.07|11069.83|11069.83|0
1644850040000|2022-02-14 14:47:20|11070.23|11070.23|11071.36|11071.36|11071.36|11071.36|11070.23|11070.23|0
1644850050000|2022-02-14 14:47:30|11071.48|11071.48|11070.55|11070.55|11071.74|11071.74|11070.55|11070.55|0
1644850060000|2022-02-14 14:47:40|11070.75|11070.75|11072.14|11072.14|11072.14|11072.14|11070.75|11070.75|0
1644850070000|2022-02-14 14:47:50|11072.33|11072.33|11072.73|11072.73|11072.73|11072.73|11072.33|11072.33|0
1644850080000|2022-02-14 14:48:00|11072.93|11072.93|11074.97|11074.97|11074.97|11074.97|11072.93|11072.93|0
1644850100000|2022-02-14 14:48:20|11075.17|11075.17|11076.14|11076.14|11076.35|11076.35|11075.17|11075.17|0
1644850110000|2022-02-14 14:48:30|11076.06|11076.06|11074.88|11074.88|11076.06|11076.06|11074.88|11074.88|0
1644850120000|2022-02-14 14:48:40|11075.28|11075.28|11076.52|11076.52|11076.52|11076.52|11075.28|11075.28|0
1644850130000|2022-02-14 14:48:50|11077.7|11077.7|11077.86|11077.86|11077.86|11077.86|11077.7|11077.7|0
1644850140000|2022-02-14 14:49:00|11077.98|11077.98|11079.37|11079.37|11079.37|11079.37|11077.98|11077.98|0
1644850150000|2022-02-14 14:49:10|11079.52|11079.52|11086.57|11086.57|11086.57|11086.57|11079.52|11079.52|0
1644850160000|2022-02-14 14:49:20|11086.9|11086.9|11086.9|11086.9|11086.9|11086.9|11086.9|11086.9|0
1644850170000|2022-02-14 14:49:30|11087.14|11087.14|11091.85|11091.85|11091.85|11091.85|11087.14|11087.14|0
1644850190000|2022-02-14 14:49:50|11091.45|11091.45|11091.8|11091.8|11091.8|11091.8|11091.45|11091.45|0
1644850200000|2022-02-14 14:50:00|11093.73|11093.73|11101.74|11101.74|11101.74|11101.74|11093.73|11093.73|0
1644850210000|2022-02-14 14:50:10|11102.43|11102.43|11101.39|11101.39|11102.78|11102.78|11101.19|11101.19|0
1644850220000|2022-02-14 14:50:20|11101.99|11101.99|11103.57|11103.57|11103.66|11103.66|11101.99|11101.99|0
1644850230000|2022-02-14 14:50:30|11103.69|11103.69|11104.08|11104.08|11104.08|11104.08|11103.69|11103.69|0
1644850250000|2022-02-14 14:50:50|11103.69|11103.69|11102.26|11102.26|11103.69|11103.69|11101.82|11101.82|0
1644850260000|2022-02-14 14:51:00|11103.29|11103.29|11103.29|11103.29|11103.29|11103.29|11103.29|11103.29|0
1644850270000|2022-02-14 14:51:10|11103.69|11103.69|11114.22|11114.22|11114.22|11114.22|11103.69|11103.69|0
1644850280000|2022-02-14 14:51:20|11114.64|11114.64|11118.92|11118.92|11119.12|11119.12|11114.64|11114.64|0
1644850290000|2022-02-14 14:51:30|11118.69|11118.69|11118.69|11118.69|11118.69|11118.69|11118.69|11118.69|0
1644850300000|2022-02-14 14:51:40|11118.9|11118.9|11120.34|11120.34|11120.34|11120.34|11118.9|11118.9|0
1644850310000|2022-02-14 14:51:50|11120.19|11120.19|11121.17|11121.17|11121.17|11121.17|11120.19|11120.19|0
1644850320000|2022-02-14 14:52:00|11120.83|11120.83|11116.89|11116.89|11120.83|11120.83|11116.89|11116.89|0
1644850330000|2022-02-14 14:52:10|11117.58|11117.58|11118.76|11118.76|11118.76|11118.76|11117.58|11117.58|0
1644850350000|2022-02-14 14:52:30|11118.96|11118.96|11118.96|11118.96|11118.96|11118.96|11118.96|11118.96|0
1644850360000|2022-02-14 14:52:40|11119.24|11119.24|11118.96|11118.96|11119.24|11119.24|11118.96|11118.96|0
1644850370000|2022-02-14 14:52:50|11119.16|11119.16|11119.36|11119.36|11119.36|11119.36|11119.16|11119.16|0
1644850380000|2022-02-14 14:53:00|11122.3|11122.3|11122.09|11122.09|11122.3|11122.3|11122.09|11122.09|0
1644850390000|2022-02-14 14:53:10|11122.43|11122.43|11122.76|11122.76|11122.96|11122.96|11122.43|11122.43|0
1644850400000|2022-02-14 14:53:20|11122.56|11122.56|11122.37|11122.37|11122.56|11122.56|11122.37|11122.37|0
1644850410000|2022-02-14 14:53:30|11122.75|11122.75|11122.76|11122.76|11122.76|11122.76|11122.35|11122.35|0
1644850420000|2022-02-14 14:53:40|11122.36|11122.36|11118.68|11118.68|11122.49|11122.49|11117.36|11117.36|0
1644850430000|2022-02-14 14:53:50|11119.08|11119.08|11118.71|11118.71|11119.08|11119.08|11118.71|11118.71|0
1644850440000|2022-02-14 14:54:00|11118.88|11118.88|11117.27|11117.27|11119.11|11119.11|11117.27|11117.27|0
1644850450000|2022-02-14 14:54:10|11117.06|11117.06|11116.72|11116.72|11117.06|11117.06|11116.72|11116.72|0
1644850460000|2022-02-14 14:54:20|11116.91|11116.91|11116.76|11116.76|11118.33|11118.33|11116.76|11116.76|0
1644850480000|2022-02-14 14:54:40|11117.94|11117.94|11117.94|11117.94|11117.94|11117.94|11117.94|11117.94|0
1644850490000|2022-02-14 14:54:50|11118.34|11118.34|11118.34|11118.34|11118.34|11118.34|11118.34|11118.34|0
1644850500000|2022-02-14 14:55:00|11118.69|11118.69|11118.69|11118.69|11118.69|11118.69|11118.69|11118.69|0
1644850510000|2022-02-14 14:55:10|11117.71|11117.71|11116.74|11116.74|11117.87|11117.87|11116.74|11116.74|0
1644850520000|2022-02-14 14:55:20|11116.27|11116.27|11115.08|11115.08|11116.27|11116.27|11115.08|11115.08|0
1644850530000|2022-02-14 14:55:30|11115.01|11115.01|11118.25|11118.25|11118.25|11118.25|11115.01|11115.01|0
1644850540000|2022-02-14 14:55:40|11119.44|11119.44|11118.43|11118.43|11119.64|11119.64|11118.08|11118.08|0
1644850550000|2022-02-14 14:55:50|11118.22|11118.22|11118.22|11118.22|11118.22|11118.22|11118.22|11118.22|0
1644850560000|2022-02-14 14:56:00|11118.42|11118.42|11118.03|11118.03|11118.42|11118.42|11116.84|11116.84|0
1644850570000|2022-02-14 14:56:10|11118.22|11118.22|11118.22|11118.22|11118.22|11118.22|11118.22|11118.22|0
1644850580000|2022-02-14 14:56:20|11117.8|11117.8|11116.46|11116.46|11117.8|11117.8|11116.46|11116.46|0
1644850590000|2022-02-14 14:56:30|11114.5|11114.5|11109.7|11109.7|11114.5|11114.5|11109.7|11109.7|0
1644850600000|2022-02-14 14:56:40|11109.3|11109.3|11109.64|11109.64|11109.9|11109.9|11109.3|11109.3|0
1644850610000|2022-02-14 14:56:50|11109.17|11109.17|11108.32|11108.32|11109.29|11109.29|11108.32|11108.32|0
1644850620000|2022-02-14 14:57:00|11107.34|11107.34|11104.42|11104.42|11107.34|11107.34|11104.42|11104.42|0
1644850630000|2022-02-14 14:57:10|11104.22|11104.22|11101.76|11101.76|11104.22|11104.22|11101.76|11101.76|0
1644850640000|2022-02-14 14:57:20|11101.67|11101.67|11100.34|11100.34|11101.67|11101.67|11100.34|11100.34|0
1644850650000|2022-02-14 14:57:30|11099.15|11099.15|11098.51|11098.51|11099.36|11099.36|11098.17|11098.17|0
1644850660000|2022-02-14 14:57:40|11098.25|11098.25|11098.38|11098.38|11098.38|11098.38|11098.25|11098.25|0
1644850670000|2022-02-14 14:57:50|11098.18|11098.18|11098.18|11098.18|11098.18|11098.18|11098.18|11098.18|0
1644850680000|2022-02-14 14:58:00|11098.52|11098.52|11098.19|11098.19|11098.52|11098.52|11098.19|11098.19|0
1644850690000|2022-02-14 14:58:10|11098.39|11098.39|11098.74|11098.74|11098.74|11098.74|11098.39|11098.39|0
1644850700000|2022-02-14 14:58:20|11098.54|11098.54|11098.31|11098.31|11098.54|11098.54|11098.31|11098.31|0
1644850710000|2022-02-14 14:58:30|11098.43|11098.43|11096.84|11096.84|11098.43|11098.43|11096.84|11096.84|0
1644850720000|2022-02-14 14:58:40|11094.68|11094.68|11086.83|11086.83|11094.68|11094.68|11086.83|11086.83|0
1644850730000|2022-02-14 14:58:50|11087.69|11087.69|11088.55|11088.55|11088.55|11088.55|11087.57|11087.57|0
1644850740000|2022-02-14 14:59:00|11088.35|11088.35|11089.57|11089.57|11089.57|11089.57|11088.35|11088.35|0
1644850750000|2022-02-14 14:59:10|11089.26|11089.26|11087.71|11087.71|11089.4|11089.4|11087.71|11087.71|0
1644850770000|2022-02-14 14:59:30|11087.51|11087.51|11087.05|11087.05|11087.51|11087.51|11087.05|11087.05|0
1644850790000|2022-02-14 14:59:50|11086.45|11086.45|11087.03|11087.03|11087.03|11087.03|11086.45|11086.45|0
1644850800000|2022-02-14 15:00:00|11087.73|11087.73|11090.1|11090.1|11090.1|11090.1|11087.73|11087.73|0
1644850810000|2022-02-14 15:00:10|11088.91|11088.91|11088.91|11088.91|11088.91|11088.91|11088.91|11088.91|0
1644850830000|2022-02-14 15:00:30|11088.99|11088.99|11086.03|11086.03|11088.99|11088.99|11086.03|11086.03|0
1644850840000|2022-02-14 15:00:40|11085.62|11085.62|11082.8|11082.8|11085.62|11085.62|11082.8|11082.8|0
1644850860000|2022-02-14 15:01:00|11083.2|11083.2|11083.92|11083.92|11083.92|11083.92|11082.94|11082.94|0
1644850870000|2022-02-14 15:01:10|11084.11|11084.11|11083.36|11083.36|11084.11|11084.11|11083.36|11083.36|0
1644850880000|2022-02-14 15:01:20|11083.24|11083.24|11080.02|11080.02|11083.24|11083.24|11080.02|11080.02|0
1644850890000|2022-02-14 15:01:30|11079.83|11079.83|11080.39|11080.39|11080.39|11080.39|11079.75|11079.75|0
1644850900000|2022-02-14 15:01:40|11079.2|11079.2|11077.12|11077.12|11079.2|11079.2|11077.12|11077.12|0
1644850920000|2022-02-14 15:02:00|11076.89|11076.89|11071.33|11071.33|11076.89|11076.89|11071.21|11071.21|0
1644850930000|2022-02-14 15:02:10|11071.21|11071.21|11067.78|11067.78|11071.21|11071.21|11067.44|11067.44|0
1644850940000|2022-02-14 15:02:20|11066.81|11066.81|11066.49|11066.49|11066.89|11066.89|11066.34|11066.34|0
1644850950000|2022-02-14 15:02:30|11066.33|11066.33|11066.33|11066.33|11066.33|11066.33|11066.33|11066.33|0
1644850970000|2022-02-14 15:02:50|11066.23|11066.23|11066.23|11066.23|11066.23|11066.23|11066.23|11066.23|0
1644850980000|2022-02-14 15:03:00|11065.81|11065.81|11070.76|11070.76|11070.76|11070.76|11065.81|11065.81|0
1644850990000|2022-02-14 15:03:10|11070.88|11070.88|11071.11|11071.11|11071.11|11071.11|11070.76|11070.76|0
1644851000000|2022-02-14 15:03:20|11071.05|11071.05|11070.38|11070.38|11071.05|11071.05|11070.12|11070.12|0
1644851020000|2022-02-14 15:03:40|11070.58|11070.58|11071.57|11071.57|11071.57|11071.57|11070.38|11070.38|0
1644851030000|2022-02-14 15:03:50|11071.37|11071.37|11072.5|11072.5|11072.55|11072.55|11071.37|11071.37|0
1644851040000|2022-02-14 15:04:00|11073.1|11073.1|11071.91|11071.91|11073.1|11073.1|11071.91|11071.91|0
1644851050000|2022-02-14 15:04:10|11073.1|11073.1|11076.04|11076.04|11076.04|11076.04|11073.1|11073.1|0
1644851060000|2022-02-14 15:04:20|11077.05|11077.05|11079.46|11079.46|11079.46|11079.46|11077.05|11077.05|0
1644851070000|2022-02-14 15:04:30|11079.67|11079.67|11079.93|11079.93|11079.93|11079.93|11079.67|11079.67|0
1644851080000|2022-02-14 15:04:40|11079.72|11079.72|11078.2|11078.2|11079.72|11079.72|11078.2|11078.2|0
1644851090000|2022-02-14 15:04:50|11080.58|11080.58|11080.58|11080.58|11080.77|11080.77|11080.58|11080.58|0
1644851100000|2022-02-14 15:05:00|11081.8|11081.8|11082.93|11082.93|11082.93|11082.93|11081.8|11081.8|0
1644851110000|2022-02-14 15:05:10|11082.43|11082.43|11082.43|11082.43|11082.43|11082.43|11082.43|11082.43|0
1644851130000|2022-02-14 15:05:30|11081.24|11081.24|11081.24|11081.24|11082.43|11082.43|11081.24|11081.24|0
1644851140000|2022-02-14 15:05:40|11081.45|11081.45|11081.45|11081.45|11081.45|11081.45|11081.45|11081.45|0
1644851150000|2022-02-14 15:05:50|11080.95|11080.95|11080.83|11080.83|11080.95|11080.95|11080.83|11080.83|0
1644851160000|2022-02-14 15:06:00|11080.94|11080.94|11081.54|11081.54|11081.74|11081.74|11080.94|11080.94|0
1644851170000|2022-02-14 15:06:10|11082.72|11082.72|11089.53|11089.53|11089.61|11089.61|11082.72|11082.72|0
1644851190000|2022-02-14 15:06:30|11090.72|11090.72|11090.12|11090.12|11090.72|11090.72|11090.12|11090.12|0
1644851200000|2022-02-14 15:06:40|11090.24|11090.24|11090.24|11090.24|11090.24|11090.24|11090.24|11090.24|0
1644851210000|2022-02-14 15:06:50|11091.22|11091.22|11093.48|11093.48|11093.48|11093.48|11091.22|11091.22|0
1644851220000|2022-02-14 15:07:00|11093.29|11093.29|11096.06|11096.06|11096.06|11096.06|11093.29|11093.29|0
1644851230000|2022-02-14 15:07:10|11094.88|11094.88|11092.26|11092.26|11094.88|11094.88|11090.81|11090.81|0
1644851240000|2022-02-14 15:07:20|11092.06|11092.06|11089.15|11089.15|11092.06|11092.06|11089.15|11089.15|0
1644851250000|2022-02-14 15:07:30|11088.98|11088.98|11088.98|11088.98|11088.98|11088.98|11088.98|11088.98|0
1644851270000|2022-02-14 15:07:50|11088.82|11088.82|11088.65|11088.65|11088.82|11088.82|11088.65|11088.65|0
1644851280000|2022-02-14 15:08:00|11088.72|11088.72|11087.38|11087.38|11088.72|11088.72|11087.38|11087.38|0
1644851290000|2022-02-14 15:08:10|11087.78|11087.78|11087.78|11087.78|11087.78|11087.78|11087.78|11087.78|0
1644851340000|2022-02-14 15:09:00|11087.57|11087.57|11085.95|11085.95|11087.57|11087.57|11085.95|11085.95|0
1644851360000|2022-02-14 15:09:20|11086.29|11086.29|11086.29|11086.29|11086.29|11086.29|11086.29|11086.29|0
1644851380000|2022-02-14 15:09:40|11085.95|11085.95|11088.72|11088.72|11088.72|11088.72|11085.95|11085.95|0
1644851390000|2022-02-14 15:09:50|11089.7|11089.7|11090.44|11090.44|11090.44|11090.44|11089.7|11089.7|0
1644851400000|2022-02-14 15:10:00|11090.68|11090.68|11090.83|11090.83|11090.85|11090.85|11090.68|11090.68|0
1644851410000|2022-02-14 15:10:10|11090.95|11090.95|11098.54|11098.54|11098.7|11098.7|11090.95|11090.95|0
1644851420000|2022-02-14 15:10:20|11098.8|11098.8|11098.86|11098.86|11099.06|11099.06|11098.8|11098.8|0
1644851430000|2022-02-14 15:10:30|11100.04|11100.04|11100.28|11100.28|11100.28|11100.28|11100.04|11100.04|0
1644851440000|2022-02-14 15:10:40|11099.09|11099.09|11097.78|11097.78|11099.11|11099.11|11097.78|11097.78|0
1644851450000|2022-02-14 15:10:50|11100.15|11100.15|11100.15|11100.15|11100.15|11100.15|11100.15|11100.15|0
1644851460000|2022-02-14 15:11:00|11101.34|11101.34|11102.52|11102.52|11102.52|11102.52|11101.34|11101.34|0
1644851470000|2022-02-14 15:11:10|11102.72|11102.72|11104.83|11104.83|11104.83|11104.83|11102.72|11102.72|0
1644851480000|2022-02-14 15:11:20|11104.57|11104.57|11104.69|11104.69|11104.69|11104.69|11104.57|11104.57|0
1644851490000|2022-02-14 15:11:30|11103.5|11103.5|11104.56|11104.56|11104.69|11104.69|11103.5|11103.5|0
1644851500000|2022-02-14 15:11:40|11104.36|11104.36|11105.18|11105.18|11105.18|11105.18|11104.36|11104.36|0
1644851510000|2022-02-14 15:11:50|11104.97|11104.97|11105.53|11105.53|11105.53|11105.53|11104.97|11104.97|0
1644851520000|2022-02-14 15:12:00|11106.71|11106.71|11110.68|11110.68|11110.87|11110.87|11106.71|11106.71|0
1644851530000|2022-02-14 15:12:10|11110.8|11110.8|11110.8|11110.8|11110.8|11110.8|11110.8|11110.8|0
1644851540000|2022-02-14 15:12:20|11110.82|11110.82|11113.02|11113.02|11113.02|11113.02|11110.82|11110.82|0
1644851550000|2022-02-14 15:12:30|11112.82|11112.82|11113.08|11113.08|11113.08|11113.08|11112.82|11112.82|0
1644851560000|2022-02-14 15:12:40|11112.88|11112.88|11113.21|11113.21|11113.21|11113.21|11112.88|11112.88|0
1644851570000|2022-02-14 15:12:50|11112.23|11112.23|11112.02|11112.02|11112.23|11112.23|11112.02|11112.02|0
1644851580000|2022-02-14 15:13:00|11110.84|11110.84|11106.03|11106.03|11110.84|11110.84|11106.03|11106.03|0
1644851590000|2022-02-14 15:13:10|11106.29|11106.29|11106.16|11106.16|11106.29|11106.29|11106.16|11106.16|0
1644851600000|2022-02-14 15:13:20|11102.82|11102.82|11102.82|11102.82|11102.82|11102.82|11102.82|11102.82|0
1644851610000|2022-02-14 15:13:30|11101.64|11101.64|11095.87|11095.87|11101.64|11101.64|11095.87|11095.87|0
1644851620000|2022-02-14 15:13:40|11095.27|11095.27|11096.22|11096.22|11096.46|11096.46|11095.27|11095.27|0
1644851630000|2022-02-14 15:13:50|11095.86|11095.86|11095.6|11095.6|11095.86|11095.86|11095.6|11095.6|0
1644851640000|2022-02-14 15:14:00|11095.51|11095.51|11095.46|11095.46|11095.8|11095.8|11095.3|11095.3|0
1644851650000|2022-02-14 15:14:10|11094.01|11094.01|11093.46|11093.46|11094.01|11094.01|11093.46|11093.46|0
1644851660000|2022-02-14 15:14:20|11092.27|11092.27|11092.34|11092.34|11092.34|11092.34|11091.92|11091.92|0
1644851670000|2022-02-14 15:14:30|11092.54|11092.54|11092.41|11092.41|11092.54|11092.54|11092.41|11092.41|0
1644851690000|2022-02-14 15:14:50|11092.29|11092.29|11091.94|11091.94|11092.29|11092.29|11091.94|11091.94|0
1644851700000|2022-02-14 15:15:00|11091.47|11091.47|11091.59|11091.59|11091.59|11091.59|11091.47|11091.47|0
1644851710000|2022-02-14 15:15:10|11091.71|11091.71|11093.67|11093.67|11093.67|11093.67|11091.71|11091.71|0
1644851720000|2022-02-14 15:15:20|11092.7|11092.7|11089.91|11089.91|11092.7|11092.7|11089.91|11089.91|0
1644851730000|2022-02-14 15:15:30|11089.7|11089.7|11084.99|11084.99|11089.7|11089.7|11084.99|11084.99|0
1644851740000|2022-02-14 15:15:40|11085.97|11085.97|11085.97|11085.97|11085.97|11085.97|11085.97|11085.97|0
1644851750000|2022-02-14 15:15:50|11085.74|11085.74|11082.13|11082.13|11085.74|11085.74|11082.13|11082.13|0
1644851760000|2022-02-14 15:16:00|11080.91|11080.91|11077.57|11077.57|11080.91|11080.91|11077.57|11077.57|0
1644851770000|2022-02-14 15:16:10|11077.77|11077.77|11076.73|11076.73|11077.98|11077.98|11076.73|11076.73|0
1644851780000|2022-02-14 15:16:20|11077.71|11077.71|11077.71|11077.71|11077.71|11077.71|11077.71|11077.71|0
1644851790000|2022-02-14 15:16:30|11078.69|11078.69|11078.11|11078.11|11079.09|11079.09|11078.11|11078.11|0
1644851800000|2022-02-14 15:16:40|11077.91|11077.91|11077.74|11077.74|11077.91|11077.91|11077.74|11077.74|0
1644851810000|2022-02-14 15:16:50|11075.37|11075.37|11074.26|11074.26|11075.37|11075.37|11074.26|11074.26|0
1644851820000|2022-02-14 15:17:00|11073.74|11073.74|11071.79|11071.79|11073.74|11073.74|11071.79|11071.79|0
1644851830000|2022-02-14 15:17:10|11072.97|11072.97|11078.26|11078.26|11078.26|11078.26|11072.97|11072.97|0
1644851840000|2022-02-14 15:17:20|11078.68|11078.68|11078.87|11078.87|11079.03|11079.03|11078.56|11078.56|0
1644851850000|2022-02-14 15:17:30|11079.07|11079.07|11077.68|11077.68|11079.07|11079.07|11077.68|11077.68|0
1644851860000|2022-02-14 15:17:40|11078.66|11078.66|11080.55|11080.55|11080.75|11080.75|11078.66|11078.66|0
1644851870000|2022-02-14 15:17:50|11080.38|11080.38|11078.44|11078.44|11080.38|11080.38|11078.44|11078.44|0
1644851880000|2022-02-14 15:18:00|11078.61|11078.61|11078.49|11078.49|11078.61|11078.61|11078.49|11078.49|0
1644851890000|2022-02-14 15:18:10|11078.68|11078.68|11080.53|11080.53|11080.7|11080.7|11078.68|11078.68|0
1644851900000|2022-02-14 15:18:20|11079.56|11079.56|11079.56|11079.56|11079.56|11079.56|11079.56|11079.56|0
1644851910000|2022-02-14 15:18:30|11079.16|11079.16|11079.84|11079.84|11080.05|11080.05|11079.16|11079.16|0
1644851930000|2022-02-14 15:18:50|11080|11080|11080.98|11080.98|11080.98|11080.98|11080|11080|0
1644851940000|2022-02-14 15:19:00|11082.17|11082.17|11082.17|11082.17|11082.17|11082.17|11082.17|11082.17|0
1644851950000|2022-02-14 15:19:10|11083.15|11083.15|11083.15|11083.15|11083.15|11083.15|11083.15|11083.15|0
1644851960000|2022-02-14 15:19:20|11082.17|11082.17|11082.17|11082.17|11082.17|11082.17|11082.17|11082.17|0
1644851970000|2022-02-14 15:19:30|11082.3|11082.3|11084.31|11084.31|11084.31|11084.31|11082.09|11082.09|0
1644851980000|2022-02-14 15:19:40|11086.69|11086.69|11088.98|11088.98|11088.98|11088.98|11086.69|11086.69|0
1644851990000|2022-02-14 15:19:50|11088.78|11088.78|11088.78|11088.78|11088.78|11088.78|11088.78|11088.78|0
1644852000000|2022-02-14 15:20:00|11087.59|11087.59|11085.47|11085.47|11087.59|11087.59|11085.47|11085.47|0
1644852010000|2022-02-14 15:20:10|11086.65|11086.65|11086.65|11086.65|11086.65|11086.65|11086.65|11086.65|0
1644852020000|2022-02-14 15:20:20|11086.15|11086.15|11088.89|11088.89|11088.93|11088.93|11086.15|11086.15|0
1644852030000|2022-02-14 15:20:30|11088.76|11088.76|11090.11|11090.11|11090.11|11090.11|11088.76|11088.76|0
1644852040000|2022-02-14 15:20:40|11090.19|11090.19|11090.08|11090.08|11090.59|11090.59|11090.08|11090.08|0
1644852060000|2022-02-14 15:21:00|11090.28|11090.28|11090.07|11090.07|11090.28|11090.28|11090.07|11090.07|0
1644852070000|2022-02-14 15:21:10|11089.84|11089.84|11089.84|11089.84|11089.84|11089.84|11089.84|11089.84|0
1644852090000|2022-02-14 15:21:30|11089.33|11089.33|11088.88|11088.88|11089.33|11089.33|11088.88|11088.88|0
1644852100000|2022-02-14 15:21:40|11089.09|11089.09|11089.09|11089.09|11089.09|11089.09|11089.09|11089.09|0
1644852110000|2022-02-14 15:21:50|11090.28|11090.28|11092.47|11092.47|11092.47|11092.47|11090.28|11090.28|0
1644852120000|2022-02-14 15:22:00|11093.45|11093.45|11091.52|11091.52|11094.43|11094.43|11091.52|11091.52|0
1644852130000|2022-02-14 15:22:10|11091.12|11091.12|11089.28|11089.28|11091.12|11091.12|11088.1|11088.1|0
1644852140000|2022-02-14 15:22:20|11090.26|11090.26|11090.6|11090.6|11090.6|11090.6|11090.26|11090.26|0
1644852150000|2022-02-14 15:22:30|11090.43|11090.43|11090.43|11090.43|11090.43|11090.43|11090.43|11090.43|0
1644852160000|2022-02-14 15:22:40|11090.51|11090.51|11090.51|11090.51|11090.51|11090.51|11090.51|11090.51|0
1644852170000|2022-02-14 15:22:50|11091.89|11091.89|11092.47|11092.47|11092.47|11092.47|11091.89|11091.89|0
1644852180000|2022-02-14 15:23:00|11092.54|11092.54|11094.83|11094.83|11094.83|11094.83|11092.54|11092.54|0
1644852190000|2022-02-14 15:23:10|11095.22|11095.22|11096.58|11096.58|11096.58|11096.58|11095.22|11095.22|0
1644852200000|2022-02-14 15:23:20|11098.06|11098.06|11104.55|11104.55|11104.55|11104.55|11098.06|11098.06|0
1644852210000|2022-02-14 15:23:30|11104.72|11104.72|11108.13|11108.13|11108.13|11108.13|11104.32|11104.32|0
1644852220000|2022-02-14 15:23:40|11108.65|11108.65|11109.51|11109.51|11109.51|11109.51|11108.3|11108.3|0
1644852230000|2022-02-14 15:23:50|11109.31|11109.31|11108.99|11108.99|11109.51|11109.51|11108.99|11108.99|0
1644852240000|2022-02-14 15:24:00|11109.11|11109.11|11108.13|11108.13|11109.11|11109.11|11108.13|11108.13|0
1644852250000|2022-02-14 15:24:10|11108.01|11108.01|11107.55|11107.55|11108.01|11108.01|11107.55|11107.55|0
1644852260000|2022-02-14 15:24:20|11106.36|11106.36|11104.66|11104.66|11106.36|11106.36|11104.46|11104.46|0
1644852270000|2022-02-14 15:24:30|11104.4|11104.4|11107.17|11107.17|11107.17|11107.17|11104.4|11104.4|0
1644852280000|2022-02-14 15:24:40|11106.74|11106.74|11107|11107|11107|11107|11106.74|11106.74|0
1644852300000|2022-02-14 15:25:00|11106.02|11106.02|11106.52|11106.52|11106.52|11106.52|11106.02|11106.02|0
1644852310000|2022-02-14 15:25:10|11106.69|11106.69|11106.93|11106.93|11107.1|11107.1|11106.69|11106.69|0
1644852320000|2022-02-14 15:25:20|11106.67|11106.67|11106.28|11106.28|11106.67|11106.67|11106.28|11106.28|0
1644852330000|2022-02-14 15:25:30|11106.06|11106.06|11105.08|11105.08|11106.06|11106.06|11105.08|11105.08|0
1644852350000|2022-02-14 15:25:50|11106.06|11106.06|11105.86|11105.86|11106.06|11106.06|11105.86|11105.86|0
1644852360000|2022-02-14 15:26:00|11105.74|11105.74|11105.11|11105.11|11105.74|11105.74|11105.11|11105.11|0
1644852370000|2022-02-14 15:26:10|11104.99|11104.99|11104.99|11104.99|11104.99|11104.99|11104.99|11104.99|0
1644852380000|2022-02-14 15:26:20|11106.17|11106.17|11106.17|11106.17|11106.17|11106.17|11106.17|11106.17|0
1644852390000|2022-02-14 15:26:30|11107.36|11107.36|11107.36|11107.36|11107.48|11107.48|11107.36|11107.36|0
1644852400000|2022-02-14 15:26:40|11107.15|11107.15|11107.15|11107.15|11107.55|11107.55|11107.15|11107.15|0
1644852420000|2022-02-14 15:27:00|11106.98|11106.98|11106.98|11106.98|11106.98|11106.98|11106.98|11106.98|0
1644852430000|2022-02-14 15:27:10|11106|11106|11104.41|11104.41|11106|11106|11104.41|11104.41|0
1644852440000|2022-02-14 15:27:20|11104.24|11104.24|11104.24|11104.24|11104.24|11104.24|11104.24|11104.24|0
1644852450000|2022-02-14 15:27:30|11103.64|11103.64|11104.24|11104.24|11104.24|11104.24|11103.26|11103.26|0
1644852460000|2022-02-14 15:27:40|11104.58|11104.58|11104.32|11104.32|11104.58|11104.58|11104.32|11104.32|0
1644852480000|2022-02-14 15:28:00|11104.52|11104.52|11104.26|11104.26|11104.52|11104.52|11104.26|11104.26|0
1644852490000|2022-02-14 15:28:10|11104.05|11104.05|11102.38|11102.38|11104.05|11104.05|11102.38|11102.38|0
1644852520000|2022-02-14 15:28:40|11103.36|11103.36|11106.68|11106.68|11106.68|11106.68|11103.36|11103.36|0
1644852530000|2022-02-14 15:28:50|11105.7|11105.7|11107.85|11107.85|11107.85|11107.85|11105.7|11105.7|0
1644852540000|2022-02-14 15:29:00|11108.05|11108.05|11112.74|11112.74|11112.74|11112.74|11108.05|11108.05|0
1644852550000|2022-02-14 15:29:10|11113.92|11113.92|11114.5|11114.5|11114.7|11114.7|11113.92|11113.92|0
1644852560000|2022-02-14 15:29:20|11114.37|11114.37|11114.37|11114.37|11114.37|11114.37|11114.37|11114.37|0
1644852570000|2022-02-14 15:29:30|11113.18|11113.18|11112.94|11112.94|11113.46|11113.46|11112.68|11112.68|0
1644852580000|2022-02-14 15:29:40|11110.98|11110.98|11110.64|11110.64|11110.98|11110.98|11110.52|11110.52|0
1644852590000|2022-02-14 15:29:50|11110.82|11110.82|11109.13|11109.13|11110.82|11110.82|11109.13|11109.13|0
1644852600000|2022-02-14 15:30:00|11109.08|11109.08|11108.47|11108.47|11109.08|11109.08|11108.47|11108.47|0
1644852620000|2022-02-14 15:30:20|11108.68|11108.68|11109.07|11109.07|11109.07|11109.07|11108.68|11108.68|0
1644852640000|2022-02-14 15:30:40|11108.75|11108.75|11108.75|11108.75|11108.75|11108.75|11108.75|11108.75|0
1644852650000|2022-02-14 15:30:50|11108.55|11108.55|11106.02|11106.02|11108.55|11108.55|11106.02|11106.02|0
1644852660000|2022-02-14 15:31:00|11106.22|11106.22|11104.75|11104.75|11106.22|11106.22|11104.75|11104.75|0
1644852670000|2022-02-14 15:31:10|11104.35|11104.35|11100.37|11100.37|11104.55|11104.55|11100.37|11100.37|0
1644852680000|2022-02-14 15:31:20|11099.4|11099.4|11097.85|11097.85|11099.4|11099.4|11097.85|11097.85|0
1644852690000|2022-02-14 15:31:30|11097.8|11097.8|11098.66|11098.66|11098.66|11098.66|11097.19|11097.19|0
1644852710000|2022-02-14 15:31:50|11098.86|11098.86|11098.66|11098.66|11098.86|11098.86|11098.66|11098.66|0
1644852720000|2022-02-14 15:32:00|11098.48|11098.48|11098.27|11098.27|11098.48|11098.48|11098.27|11098.27|0
1644852730000|2022-02-14 15:32:10|11098.4|11098.4|11097.95|11097.95|11098.4|11098.4|11097.95|11097.95|0
1644852740000|2022-02-14 15:32:20|11097.26|11097.26|11097.26|11097.26|11097.26|11097.26|11097.26|11097.26|0
1644852750000|2022-02-14 15:32:30|11097.06|11097.06|11095.83|11095.83|11097.06|11097.06|11095.83|11095.83|0
1644852760000|2022-02-14 15:32:40|11095.7|11095.7|11090.39|11090.39|11095.7|11095.7|11090.39|11090.39|0
1644852770000|2022-02-14 15:32:50|11090.26|11090.26|11088.15|11088.15|11090.26|11090.26|11088.15|11088.15|0
1644852780000|2022-02-14 15:33:00|11087.17|11087.17|11086.97|11086.97|11087.57|11087.57|11086.97|11086.97|0
1644852790000|2022-02-14 15:33:10|11087.12|11087.12|11086.77|11086.77|11087.12|11087.12|11086.77|11086.77|0
1644852800000|2022-02-14 15:33:20|11086.89|11086.89|11087.06|11087.06|11087.06|11087.06|11086.89|11086.89|0
1644852810000|2022-02-14 15:33:30|11086.59|11086.59|11086.59|11086.59|11086.59|11086.59|11086.59|11086.59|0
1644852820000|2022-02-14 15:33:40|11086.8|11086.8|11085.42|11085.42|11086.8|11086.8|11085.08|11085.08|0
1644852830000|2022-02-14 15:33:50|11085.54|11085.54|11089.45|11089.45|11089.45|11089.45|11085.54|11085.54|0
1644852840000|2022-02-14 15:34:00|11089.26|11089.26|11090.48|11090.48|11090.48|11090.48|11089.26|11089.26|0
1644852850000|2022-02-14 15:34:10|11090.71|11090.71|11090.71|11090.71|11090.71|11090.71|11090.71|11090.71|0
1644852860000|2022-02-14 15:34:20|11090.5|11090.5|11090.67|11090.67|11090.67|11090.67|11090.5|11090.5|0
1644852870000|2022-02-14 15:34:30|11091.17|11091.17|11091.52|11091.52|11091.52|11091.52|11091.17|11091.17|0
1644852880000|2022-02-14 15:34:40|11092.5|11092.5|11096.71|11096.71|11096.71|11096.71|11092.5|11092.5|0
1644852900000|2022-02-14 15:35:00|11095.52|11095.52|11094.2|11094.2|11095.52|11095.52|11094.2|11094.2|0
1644852920000|2022-02-14 15:35:20|11093.8|11093.8|11092.82|11092.82|11093.8|11093.8|11092.82|11092.82|0
1644852930000|2022-02-14 15:35:30|11092.32|11092.32|11092.12|11092.12|11092.32|11092.32|11092.12|11092.12|0
1644852950000|2022-02-14 15:35:50|11090.93|11090.93|11092.44|11092.44|11092.44|11092.44|11090.93|11090.93|0
1644852960000|2022-02-14 15:36:00|11092.64|11092.64|11092.64|11092.64|11092.64|11092.64|11092.24|11092.24|0
1644852970000|2022-02-14 15:36:10|11092.29|11092.29|11092.69|11092.69|11092.69|11092.69|11092.29|11092.29|0
1644852980000|2022-02-14 15:36:20|11092.9|11092.9|11093.33|11093.33|11093.33|11093.33|11092.9|11092.9|0
1644852990000|2022-02-14 15:36:30|11093.13|11093.13|11093.13|11093.13|11093.13|11093.13|11093.13|11093.13|0
1644853010000|2022-02-14 15:36:50|11092.53|11092.53|11092.53|11092.53|11092.53|11092.53|11092.53|11092.53|0
1644853020000|2022-02-14 15:37:00|11091.55|11091.55|11091.6|11091.6|11091.6|11091.6|11090.37|11090.37|0
1644853030000|2022-02-14 15:37:10|11091.63|11091.63|11090.91|11090.91|11091.65|11091.65|11090.91|11090.91|0
1644853040000|2022-02-14 15:37:20|11091.14|11091.14|11091.14|11091.14|11091.14|11091.14|11091.14|11091.14|0
1644853060000|2022-02-14 15:37:40|11091.02|11091.02|11091.02|11091.02|11091.02|11091.02|11091.02|11091.02|0
1644853080000|2022-02-14 15:38:00|11090.82|11090.82|11090.82|11090.82|11090.82|11090.82|11090.82|11090.82|0
1644853090000|2022-02-14 15:38:10|11090.42|11090.42|11090.42|11090.42|11090.42|11090.42|11090.42|11090.42|0
1644853100000|2022-02-14 15:38:20|11090.54|11090.54|11090.54|11090.54|11090.54|11090.54|11090.54|11090.54|0
1644853120000|2022-02-14 15:38:40|11090.31|11090.31|11090.31|11090.31|11090.31|11090.31|11090.31|11090.31|0
1644853130000|2022-02-14 15:38:50|11090.1|11090.1|11090.1|11090.1|11090.1|11090.1|11090.1|11090.1|0
1644853140000|2022-02-14 15:39:00|11090.45|11090.45|11090.77|11090.77|11090.77|11090.77|11090.45|11090.45|0
1644853150000|2022-02-14 15:39:10|11091.03|11091.03|11092.01|11092.01|11092.01|11092.01|11090.83|11090.83|0
1644853170000|2022-02-14 15:39:30|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|0
1644853190000|2022-02-14 15:39:50|11093|11093|11093|11093|11093|11093|11093|11093|0
1644853200000|2022-02-14 15:40:00|11093.2|11093.2|11092.86|11092.86|11093.2|11093.2|11092.86|11092.86|0
1644853220000|2022-02-14 15:40:20|11091.88|11091.88|11089.89|11089.89|11091.88|11091.88|11089.89|11089.89|0
1644853230000|2022-02-14 15:40:30|11090.09|11090.09|11090.09|11090.09|11090.09|11090.09|11090.09|11090.09|0
1644853260000|2022-02-14 15:41:00|11090.44|11090.44|11095.05|11095.05|11095.05|11095.05|11090.44|11090.44|0
1644853270000|2022-02-14 15:41:10|11096.05|11096.05|11096.05|11096.05|11096.05|11096.05|11096.05|11096.05|0
1644853280000|2022-02-14 15:41:20|11096.26|11096.26|11105.89|11105.89|11105.95|11105.95|11096.26|11096.26|0
1644853290000|2022-02-14 15:41:30|11106.41|11106.41|11102.93|11102.93|11106.41|11106.41|11102.93|11102.93|0
1644853300000|2022-02-14 15:41:40|11104.12|11104.12|11105.1|11105.1|11105.1|11105.1|11104.12|11104.12|0
1644853320000|2022-02-14 15:42:00|11105.26|11105.26|11105.26|11105.26|11105.26|11105.26|11105.26|11105.26|0
1644853350000|2022-02-14 15:42:30|11105.47|11105.47|11105.47|11105.47|11105.47|11105.47|11105.47|11105.47|0
1644853360000|2022-02-14 15:42:40|11106.66|11106.66|11106.83|11106.83|11106.83|11106.83|11106.66|11106.66|0
1644853370000|2022-02-14 15:42:50|11107.33|11107.33|11109.58|11109.58|11109.58|11109.58|11107.33|11107.33|0
1644853380000|2022-02-14 15:43:00|11109.98|11109.98|11110.59|11110.59|11110.59|11110.59|11109.98|11109.98|0
1644853390000|2022-02-14 15:43:10|11110.82|11110.82|11107.28|11107.28|11111.03|11111.03|11107.28|11107.28|0
1644853400000|2022-02-14 15:43:20|11106.95|11106.95|11103.12|11103.12|11106.95|11106.95|11102.91|11102.91|0
1644853410000|2022-02-14 15:43:30|11103.33|11103.33|11103.33|11103.33|11103.33|11103.33|11103.33|11103.33|0
1644853420000|2022-02-14 15:43:40|11104.31|11104.31|11104.87|11104.87|11104.87|11104.87|11104.31|11104.31|0
1644853430000|2022-02-14 15:43:50|11103.68|11103.68|11102.25|11102.25|11103.68|11103.68|11101.9|11101.9|0
1644853440000|2022-02-14 15:44:00|11100.3|11100.3|11100.3|11100.3|11100.3|11100.3|11100.3|11100.3|0
1644853450000|2022-02-14 15:44:10|11099.63|11099.63|11096.15|11096.15|11099.63|11099.63|11095.91|11095.91|0
1644853460000|2022-02-14 15:44:20|11095.98|11095.98|11095.98|11095.98|11095.98|11095.98|11095.98|11095.98|0
1644853470000|2022-02-14 15:44:30|11095.01|11095.01|11094.58|11094.58|11095.01|11095.01|11094.58|11094.58|0
1644853490000|2022-02-14 15:44:50|11094.43|11094.43|11093.8|11093.8|11094.43|11094.43|11093.8|11093.8|0
1644853500000|2022-02-14 15:45:00|11093.97|11093.97|11094.19|11094.19|11094.19|11094.19|11093.97|11093.97|0
1644853510000|2022-02-14 15:45:10|11093.21|11093.21|11093.06|11093.06|11093.21|11093.21|11093.06|11093.06|0
1644853520000|2022-02-14 15:45:20|11091.88|11091.88|11092.98|11092.98|11092.98|11092.98|11091.88|11091.88|0
1644853530000|2022-02-14 15:45:30|11094.16|11094.16|11097.02|11097.02|11097.23|11097.23|11094.16|11094.16|0
1644853540000|2022-02-14 15:45:40|11096.82|11096.82|11096.82|11096.82|11096.82|11096.82|11096.82|11096.82|0
1644853550000|2022-02-14 15:45:50|11096.49|11096.49|11096.82|11096.82|11096.82|11096.82|11096.49|11096.49|0
1644853580000|2022-02-14 15:46:20|11096.62|11096.62|11096.62|11096.62|11096.62|11096.62|11096.62|11096.62|0
1644853600000|2022-02-14 15:46:40|11096.41|11096.41|11096.21|11096.21|11096.41|11096.41|11096.21|11096.21|0
1644853610000|2022-02-14 15:46:50|11097.39|11097.39|11097.39|11097.39|11097.39|11097.39|11097.39|11097.39|0
1644853620000|2022-02-14 15:47:00|11097.55|11097.55|11098.83|11098.83|11098.83|11098.83|11097.55|11097.55|0
1644853630000|2022-02-14 15:47:10|11099.17|11099.17|11099.29|11099.29|11099.29|11099.29|11099.17|11099.17|0
1644853640000|2022-02-14 15:47:20|11098.94|11098.94|11099.64|11099.64|11099.92|11099.92|11098.94|11098.94|0
1644853650000|2022-02-14 15:47:30|11099.44|11099.44|11100.82|11100.82|11100.82|11100.82|11099.44|11099.44|0
1644853670000|2022-02-14 15:47:50|11100.48|11100.48|11100.42|11100.42|11100.48|11100.48|11100.1|11100.1|0
1644853690000|2022-02-14 15:48:10|11100.84|11100.84|11103.46|11103.46|11103.46|11103.46|11100.67|11100.67|0
1644853700000|2022-02-14 15:48:20|11103.96|11103.96|11105.64|11105.64|11105.69|11105.69|11103.96|11103.96|0
1644853710000|2022-02-14 15:48:30|11105.73|11105.73|11106.05|11106.05|11106.05|11106.05|11105.73|11105.73|0
1644853720000|2022-02-14 15:48:40|11104.87|11104.87|11105.55|11105.55|11105.55|11105.55|11104.37|11104.37|0
1644853730000|2022-02-14 15:48:50|11105.43|11105.43|11105.43|11105.43|11105.43|11105.43|11105.43|11105.43|0
1644853740000|2022-02-14 15:49:00|11105.78|11105.78|11106.76|11106.76|11106.76|11106.76|11105.78|11105.78|0
1644853750000|2022-02-14 15:49:10|11106.64|11106.64|11105.66|11105.66|11106.64|11106.64|11105.66|11105.66|0
1644853760000|2022-02-14 15:49:20|11104.47|11104.47|11105.49|11105.49|11105.49|11105.49|11104.3|11104.3|0
1644853770000|2022-02-14 15:49:30|11106.47|11106.47|11106.47|11106.47|11106.47|11106.47|11106.47|11106.47|0
1644853780000|2022-02-14 15:49:40|11106.7|11106.7|11106.23|11106.23|11106.7|11106.7|11106.23|11106.23|0
1644853790000|2022-02-14 15:49:50|11106.43|11106.43|11106.43|11106.43|11106.43|11106.43|11106.43|11106.43|0
1644853800000|2022-02-14 15:50:00|11105.25|11105.25|11109.13|11109.13|11109.22|11109.22|11105.25|11105.25|0
1644853810000|2022-02-14 15:50:10|11109.25|11109.25|11109.82|11109.82|11109.82|11109.82|11109.25|11109.25|0
1644853820000|2022-02-14 15:50:20|11109.77|11109.77|11111.3|11111.3|11111.3|11111.3|11109.77|11109.77|0
1644853830000|2022-02-14 15:50:30|11111.39|11111.39|11111.39|11111.39|11111.39|11111.39|11111.39|11111.39|0
1644853840000|2022-02-14 15:50:40|11111.48|11111.48|11110.33|11110.33|11111.48|11111.48|11110.05|11110.05|0
1644853860000|2022-02-14 15:51:00|11109.99|11109.99|11107.29|11107.29|11111.17|11111.17|11107.29|11107.29|0
1644853880000|2022-02-14 15:51:20|11107.09|11107.09|11106.97|11106.97|11107.09|11107.09|11106.97|11106.97|0
1644853890000|2022-02-14 15:51:30|11106.92|11106.92|11106.96|11106.96|11107.11|11107.11|11106.92|11106.92|0
1644853900000|2022-02-14 15:51:40|11106.27|11106.27|11105.87|11105.87|11106.27|11106.27|11105.87|11105.87|0
1644853910000|2022-02-14 15:51:50|11105.67|11105.67|11105.55|11105.55|11105.67|11105.67|11105.55|11105.55|0
1644853920000|2022-02-14 15:52:00|11106.53|11106.53|11101.78|11101.78|11106.53|11106.53|11101.78|11101.78|0
1644853930000|2022-02-14 15:52:10|11102.96|11102.96|11103.79|11103.79|11103.79|11103.79|11102.81|11102.81|0
1644853940000|2022-02-14 15:52:20|11104.77|11104.77|11105.63|11105.63|11105.75|11105.75|11104.77|11104.77|0
1644853950000|2022-02-14 15:52:30|11105.82|11105.82|11105.82|11105.82|11105.82|11105.82|11105.82|11105.82|0
1644853960000|2022-02-14 15:52:40|11106.04|11106.04|11106.04|11106.04|11106.04|11106.04|11106.04|11106.04|0
1644853970000|2022-02-14 15:52:50|11106.25|11106.25|11108.12|11108.12|11108.12|11108.12|11106.25|11106.25|0
1644853980000|2022-02-14 15:53:00|11109.31|11109.31|11109.76|11109.76|11109.76|11109.76|11109.31|11109.31|0
1644853990000|2022-02-14 15:53:10|11109.64|11109.64|11111.6|11111.6|11111.6|11111.6|11109.64|11109.64|0
1644854000000|2022-02-14 15:53:20|11110.41|11110.41|11107.62|11107.62|11110.41|11110.41|11107.62|11107.62|0
1644854010000|2022-02-14 15:53:30|11107.38|11107.38|11109.11|11109.11|11109.11|11109.11|11107.15|11107.15|0
1644854020000|2022-02-14 15:53:40|11109.32|11109.32|11109.32|11109.32|11109.32|11109.32|11109.32|11109.32|0
1644854030000|2022-02-14 15:53:50|11109.91|11109.91|11110.04|11110.04|11110.04|11110.04|11109.91|11109.91|0
1644854040000|2022-02-14 15:54:00|11110.27|11110.27|11112.1|11112.1|11112.1|11112.1|11110.27|11110.27|0
1644854050000|2022-02-14 15:54:10|11111.79|11111.79|11111.79|11111.79|11111.79|11111.79|11111.79|11111.79|0
1644854060000|2022-02-14 15:54:20|11111.45|11111.45|11111.62|11111.62|11111.62|11111.62|11111.45|11111.45|0
1644854080000|2022-02-14 15:54:40|11111.45|11111.45|11111.45|11111.45|11111.45|11111.45|11111.45|11111.45|0
1644854090000|2022-02-14 15:54:50|11111.53|11111.53|11110.75|11110.75|11111.94|11111.94|11110.75|11110.75|0
1644854100000|2022-02-14 15:55:00|11110.96|11110.96|11114.02|11114.02|11114.02|11114.02|11110.96|11110.96|0
1644854110000|2022-02-14 15:55:10|11115|11115|11115.08|11115.08|11115.08|11115.08|11115|11115|0
1644854120000|2022-02-14 15:55:20|11114.92|11114.92|11114.92|11114.92|11114.92|11114.92|11114.92|11114.92|0
1644854130000|2022-02-14 15:55:30|11115.34|11115.34|11116.22|11116.22|11116.38|11116.38|11115.34|11115.34|0
1644854140000|2022-02-14 15:55:40|11116.34|11116.34|11116.45|11116.45|11116.55|11116.55|11116.34|11116.34|0
1644854150000|2022-02-14 15:55:50|11116.71|11116.71|11117.03|11117.03|11117.23|11117.23|11116.71|11116.71|0
1644854160000|2022-02-14 15:56:00|11117.23|11117.23|11118.24|11118.24|11118.24|11118.24|11117.23|11117.23|0
1644854170000|2022-02-14 15:56:10|11118.93|11118.93|11118.59|11118.59|11118.93|11118.93|11118.59|11118.59|0
1644854180000|2022-02-14 15:56:20|11118.39|11118.39|11118.52|11118.52|11118.64|11118.64|11118.39|11118.39|0
1644854200000|2022-02-14 15:56:40|11118.32|11118.32|11118.52|11118.52|11118.52|11118.52|11118.32|11118.32|0
1644854210000|2022-02-14 15:56:50|11118.64|11118.64|11118.65|11118.65|11119|11119|11118.64|11118.64|0
1644854220000|2022-02-14 15:57:00|11117.67|11117.67|11118.41|11118.41|11118.53|11118.53|11117.55|11117.55|0
1644854230000|2022-02-14 15:57:10|11118.29|11118.29|11115.8|11115.8|11118.34|11118.34|11115.8|11115.8|0
1644854240000|2022-02-14 15:57:20|11116|11116|11116|11116|11116|11116|11116|11116|0
1644854250000|2022-02-14 15:57:30|11115.6|11115.6|11113.23|11113.23|11115.6|11115.6|11113.23|11113.23|0
1644854260000|2022-02-14 15:57:40|11113.11|11113.11|11112.52|11112.52|11113.11|11113.11|11112.52|11112.52|0
1644854270000|2022-02-14 15:57:50|11112.92|11112.92|11113.08|11113.08|11113.08|11113.08|11112.92|11112.92|0
1644854280000|2022-02-14 15:58:00|11112.96|11112.96|11112.96|11112.96|11112.96|11112.96|11112.96|11112.96|0
1644854290000|2022-02-14 15:58:10|11111.98|11111.98|11112.96|11112.96|11112.96|11112.96|11111.98|11111.98|0
1644854300000|2022-02-14 15:58:20|11111.98|11111.98|11111.98|11111.98|11111.98|11111.98|11111.98|11111.98|0
1644854310000|2022-02-14 15:58:30|11111.75|11111.75|11111.75|11111.75|11111.75|11111.75|11111.75|11111.75|0
1644854320000|2022-02-14 15:58:40|11112.73|11112.73|11114.07|11114.07|11114.13|11114.13|11112.73|11112.73|0
1644854330000|2022-02-14 15:58:50|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|0
1644854340000|2022-02-14 15:59:00|11114.04|11114.04|11114.04|11114.04|11114.04|11114.04|11114.04|11114.04|0
1644854350000|2022-02-14 15:59:10|11114.39|11114.39|11114.62|11114.62|11114.62|11114.62|11114.39|11114.39|0
1644854360000|2022-02-14 15:59:20|11114.5|11114.5|11114.5|11114.5|11114.5|11114.5|11114.5|11114.5|0
1644854370000|2022-02-14 15:59:30|11114.62|11114.62|11115.46|11115.46|11115.8|11115.8|11114.62|11114.62|0
1644854380000|2022-02-14 15:59:40|11115.8|11115.8|11116|11116|11116|11116|11115.8|11115.8|0
1644854390000|2022-02-14 15:59:50|11115.85|11115.85|11115.46|11115.46|11115.85|11115.85|11115.31|11115.31|0
1644854400000|2022-02-14 16:00:00|11115.62|11115.62|11114.52|11114.52|11115.62|11115.62|11114.52|11114.52|0
1644854410000|2022-02-14 16:00:10|11113.55|11113.55|11112.36|11112.36|11113.55|11113.55|11112.36|11112.36|0
1644854420000|2022-02-14 16:00:20|11112.31|11112.31|11112.31|11112.31|11112.31|11112.31|11112.31|11112.31|0
1644854430000|2022-02-14 16:00:30|11112.51|11112.51|11112.51|11112.51|11112.51|11112.51|11112.51|11112.51|0
1644854450000|2022-02-14 16:00:50|11112.72|11112.72|11112.52|11112.52|11112.72|11112.72|11112.52|11112.52|0
1644854460000|2022-02-14 16:01:00|11112.4|11112.4|11112.16|11112.16|11112.4|11112.4|11112.16|11112.16|0
1644854470000|2022-02-14 16:01:10|11111.82|11111.82|11111.82|11111.82|11111.82|11111.82|11111.82|11111.82|0
1644854480000|2022-02-14 16:01:20|11110.63|11110.63|11110.63|11110.63|11110.63|11110.63|11109.65|11109.65|0
1644854490000|2022-02-14 16:01:30|11110.79|11110.79|11110.79|11110.79|11110.79|11110.79|11110.79|11110.79|0
1644854500000|2022-02-14 16:01:40|11110.84|11110.84|11110.74|11110.74|11110.84|11110.84|11110.74|11110.74|0
1644854510000|2022-02-14 16:01:50|11110.62|11110.62|11110.62|11110.62|11110.62|11110.62|11110.62|11110.62|0
1644854520000|2022-02-14 16:02:00|11110.97|11110.97|11110.97|11110.97|11110.97|11110.97|11110.97|11110.97|0
1644854540000|2022-02-14 16:02:20|11110.71|11110.71|11111.9|11111.9|11111.9|11111.9|11110.71|11110.71|0
1644854550000|2022-02-14 16:02:30|11113.08|11113.08|11115.76|11115.76|11115.76|11115.76|11113.08|11113.08|0
1644854560000|2022-02-14 16:02:40|11115.95|11115.95|11115.76|11115.76|11115.95|11115.95|11115.76|11115.76|0
1644854570000|2022-02-14 16:02:50|11114.57|11114.57|11114.57|11114.57|11114.57|11114.57|11114.57|11114.57|0
1644854600000|2022-02-14 16:03:20|11114.77|11114.77|11114.77|11114.77|11114.77|11114.77|11114.77|11114.77|0
1644854610000|2022-02-14 16:03:30|11116.09|11116.09|11116.09|11116.09|11116.09|11116.09|11116.09|11116.09|0
1644854620000|2022-02-14 16:03:40|11115.88|11115.88|11116.35|11116.35|11116.35|11116.35|11115.88|11115.88|0
1644854630000|2022-02-14 16:03:50|11116.55|11116.55|11119.76|11119.76|11120.74|11120.74|11116.55|11116.55|0
1644854640000|2022-02-14 16:04:00|11119.92|11119.92|11125.65|11125.65|11125.65|11125.65|11119.92|11119.92|0
1644854650000|2022-02-14 16:04:10|11125.75|11125.75|11124.55|11124.55|11125.75|11125.75|11124.55|11124.55|0
1644854660000|2022-02-14 16:04:20|11125.05|11125.05|11125.45|11125.45|11125.45|11125.45|11125.05|11125.05|0
1644854670000|2022-02-14 16:04:30|11125.58|11125.58|11126.79|11126.79|11126.79|11126.79|11125.45|11125.45|0
1644854680000|2022-02-14 16:04:40|11127.19|11127.19|11127.19|11127.19|11127.19|11127.19|11127.19|11127.19|0
1644854690000|2022-02-14 16:04:50|11126.21|11126.21|11127.19|11127.19|11127.43|11127.43|11126.21|11126.21|0
1644854700000|2022-02-14 16:05:00|11126.59|11126.59|11125.31|11125.31|11126.59|11126.59|11124.56|11124.56|0
1644854710000|2022-02-14 16:05:10|11124.27|11124.27|11124.69|11124.69|11124.69|11124.69|11124.27|11124.27|0
1644854720000|2022-02-14 16:05:20|11123.51|11123.51|11124.69|11124.69|11124.69|11124.69|11123.51|11123.51|0
1644854730000|2022-02-14 16:05:30|11124.86|11124.86|11124.74|11124.74|11124.86|11124.86|11124.74|11124.74|0
1644854740000|2022-02-14 16:05:40|11125.26|11125.26|11124.28|11124.28|11125.26|11125.26|11124.28|11124.28|0
1644854750000|2022-02-14 16:05:50|11123.09|11123.09|11122.75|11122.75|11123.09|11123.09|11122.75|11122.75|0
1644854760000|2022-02-14 16:06:00|11122.32|11122.32|11121.13|11121.13|11122.32|11122.32|11121.13|11121.13|0
1644854770000|2022-02-14 16:06:10|11120.15|11120.15|11115.84|11115.84|11120.15|11120.15|11115.84|11115.84|0
1644854780000|2022-02-14 16:06:20|11117.03|11117.03|11115.93|11115.93|11117.03|11117.03|11115.93|11115.93|0
1644854790000|2022-02-14 16:06:30|11116.17|11116.17|11118.01|11118.01|11118.81|11118.81|11116.17|11116.17|0
1644854810000|2022-02-14 16:06:50|11117.92|11117.92|11120.55|11120.55|11120.55|11120.55|11117.92|11117.92|0
1644854820000|2022-02-14 16:07:00|11120.75|11120.75|11125.73|11125.73|11125.99|11125.99|11120.75|11120.75|0
1644854830000|2022-02-14 16:07:10|11125.93|11125.93|11130.74|11130.74|11130.74|11130.74|11125.93|11125.93|0
1644854840000|2022-02-14 16:07:20|11131.19|11131.19|11132.79|11132.79|11132.79|11132.79|11129.24|11129.24|0
1644854850000|2022-02-14 16:07:30|11133.42|11133.42|11131.84|11131.84|11133.42|11133.42|11131.84|11131.84|0
1644854860000|2022-02-14 16:07:40|11132.53|11132.53|11133.07|11133.07|11133.07|11133.07|11132.53|11132.53|0
1644854870000|2022-02-14 16:07:50|11133.31|11133.31|11132.84|11132.84|11133.31|11133.31|11132.75|11132.75|0
1644854880000|2022-02-14 16:08:00|11131.86|11131.86|11129.35|11129.35|11131.86|11131.86|11129.35|11129.35|0
1644854890000|2022-02-14 16:08:10|11128.59|11128.59|11128.59|11128.59|11128.59|11128.59|11128.59|11128.59|0
1644854920000|2022-02-14 16:08:40|11128.47|11128.47|11128.01|11128.01|11128.47|11128.47|11127.81|11127.81|0
1644854930000|2022-02-14 16:08:50|11127.84|11127.84|11128.07|11128.07|11128.07|11128.07|11127.84|11127.84|0
1644854940000|2022-02-14 16:09:00|11127.72|11127.72|11127.87|11127.87|11127.87|11127.87|11127.67|11127.67|0
1644854950000|2022-02-14 16:09:10|11130.03|11130.03|11129.82|11129.82|11130.03|11130.03|11129.82|11129.82|0
1644854960000|2022-02-14 16:09:20|11130.02|11130.02|11128.84|11128.84|11130.02|11130.02|11128.84|11128.84|0
1644854970000|2022-02-14 16:09:30|11128.99|11128.99|11128.99|11128.99|11128.99|11128.99|11128.99|11128.99|0
1644854990000|2022-02-14 16:09:50|11128.84|11128.84|11128.84|11128.84|11128.84|11128.84|11128.84|11128.84|0
1644855010000|2022-02-14 16:10:10|11128.96|11128.96|11128.7|11128.7|11129.22|11129.22|11128.7|11128.7|0
1644855020000|2022-02-14 16:10:20|11126.74|11126.74|11126.82|11126.82|11126.82|11126.82|11126.74|11126.74|0
1644855030000|2022-02-14 16:10:30|11127.42|11127.42|11126.87|11126.87|11127.42|11127.42|11126.87|11126.87|0
1644855040000|2022-02-14 16:10:40|11126.37|11126.37|11126.84|11126.84|11126.84|11126.84|11126.37|11126.37|0
1644855060000|2022-02-14 16:11:00|11127.14|11127.14|11127.14|11127.14|11127.14|11127.14|11127.14|11127.14|0
1644855070000|2022-02-14 16:11:10|11126.93|11126.93|11125.95|11125.95|11127.13|11127.13|11125.75|11125.75|0
1644855080000|2022-02-14 16:11:20|11127.14|11127.14|11127.14|11127.14|11127.14|11127.14|11127.14|11127.14|0
1644855090000|2022-02-14 16:11:30|11127.34|11127.34|11127.34|11127.34|11127.34|11127.34|11127.34|11127.34|0
1644855100000|2022-02-14 16:11:40|11127.14|11127.14|11127.14|11127.14|11127.14|11127.14|11127.14|11127.14|0
1644855120000|2022-02-14 16:12:00|11127.02|11127.02|11127.02|11127.02|11127.02|11127.02|11127.02|11127.02|0
1644855130000|2022-02-14 16:12:10|11126.04|11126.04|11126.04|11126.04|11126.04|11126.04|11126.04|11126.04|0
1644855140000|2022-02-14 16:12:20|11127.02|11127.02|11127.21|11127.21|11127.21|11127.21|11126.97|11126.97|0
1644855150000|2022-02-14 16:12:30|11127.37|11127.37|11127.2|11127.2|11127.37|11127.37|11127.2|11127.2|0
1644855160000|2022-02-14 16:12:40|11127|11127|11127.47|11127.47|11127.47|11127.47|11127|11127|0
1644855190000|2022-02-14 16:13:10|11127.59|11127.59|11128.29|11128.29|11128.29|11128.29|11127.59|11127.59|0
1644855200000|2022-02-14 16:13:20|11128.5|11128.5|11128.66|11128.66|11128.66|11128.66|11128.5|11128.5|0
1644855210000|2022-02-14 16:13:30|11128.74|11128.74|11128.83|11128.83|11128.83|11128.83|11128.66|11128.66|0
1644855220000|2022-02-14 16:13:40|11129.03|11129.03|11129.11|11129.11|11129.26|11129.26|11128.86|11128.86|0
1644855230000|2022-02-14 16:13:50|11129.45|11129.45|11130.64|11130.64|11130.64|11130.64|11129.45|11129.45|0
1644855240000|2022-02-14 16:14:00|11131.62|11131.62|11134.44|11134.44|11135.58|11135.58|11131.62|11131.62|0
1644855250000|2022-02-14 16:14:10|11134.56|11134.56|11134.61|11134.61|11134.77|11134.77|11134.51|11134.51|0
1644855260000|2022-02-14 16:14:20|11134.26|11134.26|11132.19|11132.19|11134.26|11134.26|11132.19|11132.19|0
1644855270000|2022-02-14 16:14:30|11132.02|11132.02|11132.91|11132.91|11132.91|11132.91|11132.02|11132.02|0
1644855280000|2022-02-14 16:14:40|11132.46|11132.46|11132.46|11132.46|11132.46|11132.46|11132.46|11132.46|0
1644855290000|2022-02-14 16:14:50|11132.34|11132.34|11132.05|11132.05|11132.34|11132.34|11132.05|11132.05|0
1644855300000|2022-02-14 16:15:00|11131.98|11131.98|11131.78|11131.78|11131.98|11131.98|11131.78|11131.78|0
1644855310000|2022-02-14 16:15:10|11131.27|11131.27|11131.27|11131.27|11131.27|11131.27|11131.27|11131.27|0
1644855320000|2022-02-14 16:15:20|11130.85|11130.85|11130.32|11130.32|11130.85|11130.85|11130.24|11130.24|0
1644855330000|2022-02-14 16:15:30|11130.12|11130.12|11130.28|11130.28|11130.28|11130.28|11130.12|11130.12|0
1644855340000|2022-02-14 16:15:40|11130.49|11130.49|11132.45|11132.45|11132.45|11132.45|11130.49|11130.49|0
1644855360000|2022-02-14 16:16:00|11132.57|11132.57|11138.31|11138.31|11138.31|11138.31|11132.57|11132.57|0
1644855370000|2022-02-14 16:16:10|11138.12|11138.12|11139.63|11139.63|11140.61|11140.61|11138.12|11138.12|0
1644855380000|2022-02-14 16:16:20|11139.89|11139.89|11139.89|11139.89|11139.89|11139.89|11139.89|11139.89|0
1644855390000|2022-02-14 16:16:30|11141.08|11141.08|11142.01|11142.01|11142.01|11142.01|11141.08|11141.08|0
1644855400000|2022-02-14 16:16:40|11142.13|11142.13|11145.34|11145.34|11145.34|11145.34|11141.93|11141.93|0
1644855410000|2022-02-14 16:16:50|11145.55|11145.55|11145.93|11145.93|11145.93|11145.93|11145.55|11145.55|0
1644855420000|2022-02-14 16:17:00|11146.09|11146.09|11149.59|11149.59|11149.7|11149.7|11145.93|11145.93|0
1644855430000|2022-02-14 16:17:10|11149.89|11149.89|11151.79|11151.79|11151.79|11151.79|11149.89|11149.89|0
1644855440000|2022-02-14 16:17:20|11151.44|11151.44|11151.25|11151.25|11151.65|11151.65|11150.25|11150.25|0
1644855450000|2022-02-14 16:17:30|11151.65|11151.65|11145.86|11145.86|11151.65|11151.65|11145.66|11145.66|0
1644855460000|2022-02-14 16:17:40|11146.12|11146.12|11146.32|11146.32|11146.32|11146.32|11146.12|11146.12|0
1644855470000|2022-02-14 16:17:50|11146.48|11146.48|11144.56|11144.56|11146.48|11146.48|11144.56|11144.56|0
1644855480000|2022-02-14 16:18:00|11144.08|11144.08|11144.32|11144.32|11144.32|11144.32|11144.08|11144.08|0
1644855490000|2022-02-14 16:18:10|11144.2|11144.2|11144.2|11144.2|11144.2|11144.2|11144.2|11144.2|0
1644855500000|2022-02-14 16:18:20|11143.22|11143.22|11144|11144|11144.2|11144.2|11143.22|11143.22|0
1644855510000|2022-02-14 16:18:30|11144.69|11144.69|11143.83|11143.83|11144.77|11144.77|11143.83|11143.83|0
1644855520000|2022-02-14 16:18:40|11144.43|11144.43|11146.02|11146.02|11146.02|11146.02|11144.43|11144.43|0
1644855530000|2022-02-14 16:18:50|11146.22|11146.22|11147.23|11147.23|11147.31|11147.31|11146.22|11146.22|0
1644855540000|2022-02-14 16:19:00|11147.02|11147.02|11148.35|11148.35|11148.45|11148.45|11147.02|11147.02|0
1644855550000|2022-02-14 16:19:10|11148.23|11148.23|11147.28|11147.28|11148.23|11148.23|11147.05|11147.05|0
1644855560000|2022-02-14 16:19:20|11147.54|11147.54|11147.89|11147.89|11147.89|11147.89|11147.54|11147.54|0
1644855570000|2022-02-14 16:19:30|11148.09|11148.09|11145.47|11145.47|11148.28|11148.28|11145.26|11145.26|0
1644855580000|2022-02-14 16:19:40|11147.43|11147.43|11147.43|11147.43|11147.43|11147.43|11147.43|11147.43|0
1644855600000|2022-02-14 16:20:00|11147.54|11147.54|11150.03|11150.03|11150.03|11150.03|11146.13|11146.13|0
1644855620000|2022-02-14 16:20:20|11150.53|11150.53|11150.41|11150.41|11150.53|11150.53|11150.41|11150.41|0
1644855630000|2022-02-14 16:20:30|11150.61|11150.61|11149.76|11149.76|11150.95|11150.95|11149.76|11149.76|0
1644855640000|2022-02-14 16:20:40|11148.58|11148.58|11148.88|11148.88|11148.88|11148.88|11147.69|11147.69|0
1644855650000|2022-02-14 16:20:50|11148.19|11148.19|11148.26|11148.26|11148.26|11148.26|11148.19|11148.19|0
1644855660000|2022-02-14 16:21:00|11148.46|11148.46|11147.92|11147.92|11149.06|11149.06|11147.92|11147.92|0
1644855670000|2022-02-14 16:21:10|11146.73|11146.73|11146.78|11146.78|11147.92|11147.92|11146.52|11146.52|0
1644855680000|2022-02-14 16:21:20|11147.18|11147.18|11150.46|11150.46|11150.46|11150.46|11147.18|11147.18|0
1644855690000|2022-02-14 16:21:30|11150.86|11150.86|11150.88|11150.88|11151.48|11151.48|11150.13|11150.13|0
1644855700000|2022-02-14 16:21:40|11151.54|11151.54|11152.82|11152.82|11152.82|11152.82|11151.44|11151.44|0
1644855710000|2022-02-14 16:21:50|11152.97|11152.97|11152.04|11152.04|11153.02|11153.02|11152.04|11152.04|0
1644855720000|2022-02-14 16:22:00|11150.86|11150.86|11150.46|11150.46|11150.86|11150.86|11149.27|11149.27|0
1644855740000|2022-02-14 16:22:20|11149.48|11149.48|11149.51|11149.51|11149.51|11149.51|11149.28|11149.28|0
1644855750000|2022-02-14 16:22:30|11149.01|11149.01|11149.56|11149.56|11149.56|11149.56|11149.01|11149.01|0
1644855760000|2022-02-14 16:22:40|11149.72|11149.72|11149.72|11149.72|11149.72|11149.72|11149.6|11149.6|0
1644855770000|2022-02-14 16:22:50|11151.68|11151.68|11151.05|11151.05|11151.68|11151.68|11151.05|11151.05|0
1644855780000|2022-02-14 16:23:00|11150.81|11150.81|11154.5|11154.5|11154.76|11154.76|11150.81|11150.81|0
1644855790000|2022-02-14 16:23:10|11154.74|11154.74|11155.12|11155.12|11155.24|11155.24|11154.74|11154.74|0
1644855800000|2022-02-14 16:23:20|11154.94|11154.94|11153.65|11153.65|11154.94|11154.94|11153.48|11153.48|0
1644855810000|2022-02-14 16:23:30|11153.18|11153.18|11153.33|11153.33|11153.33|11153.33|11153.18|11153.18|0
1644855820000|2022-02-14 16:23:40|11152.98|11152.98|11153.33|11153.33|11153.33|11153.33|11152.98|11152.98|0
1644855830000|2022-02-14 16:23:50|11153.48|11153.48|11153.56|11153.56|11153.56|11153.56|11153.48|11153.48|0
1644855840000|2022-02-14 16:24:00|11152.58|11152.58|11151.2|11151.2|11152.7|11152.7|11151.2|11151.2|0
1644855850000|2022-02-14 16:24:10|11150.16|11150.16|11148.11|11148.11|11150.16|11150.16|11148.11|11148.11|0
1644855860000|2022-02-14 16:24:20|11148.31|11148.31|11148.69|11148.69|11148.69|11148.69|11148.31|11148.31|0
1644855870000|2022-02-14 16:24:30|11148.71|11148.71|11149.15|11149.15|11149.15|11149.15|11148.71|11148.71|0
1644855880000|2022-02-14 16:24:40|11149.49|11149.49|11150.89|11150.89|11150.89|11150.89|11149.49|11149.49|0
1644855890000|2022-02-14 16:24:50|11151.1|11151.1|11151.05|11151.05|11151.1|11151.1|11151.05|11151.05|0
1644855900000|2022-02-14 16:25:00|11150.89|11150.89|11151.14|11151.14|11151.14|11151.14|11150.89|11150.89|0
1644855910000|2022-02-14 16:25:10|11150.72|11150.72|11148.21|11148.21|11150.76|11150.76|11148.21|11148.21|0
1644855920000|2022-02-14 16:25:20|11147.81|11147.81|11146.55|11146.55|11147.81|11147.81|11146.23|11146.23|0
1644855930000|2022-02-14 16:25:30|11146.97|11146.97|11147.37|11147.37|11147.95|11147.95|11146.97|11146.97|0
1644855950000|2022-02-14 16:25:50|11147.67|11147.67|11147.88|11147.88|11148.08|11148.08|11147.49|11147.49|0
1644855960000|2022-02-14 16:26:00|11149.07|11149.07|11149.07|11149.07|11150.26|11150.26|11149.07|11149.07|0
1644855970000|2022-02-14 16:26:10|11150.26|11150.26|11150.12|11150.12|11150.26|11150.26|11150|11150|0
1644855980000|2022-02-14 16:26:20|11150.24|11150.24|11150.45|11150.45|11150.45|11150.45|11150.04|11150.04|0
1644855990000|2022-02-14 16:26:30|11150.71|11150.71|11151.69|11151.69|11151.69|11151.69|11150.71|11150.71|0
1644856000000|2022-02-14 16:26:40|11152.67|11152.67|11152.55|11152.55|11152.67|11152.67|11151.69|11151.69|0
1644856010000|2022-02-14 16:26:50|11152.76|11152.76|11153.19|11153.19|11153.19|11153.19|11152.76|11152.76|0
1644856020000|2022-02-14 16:27:00|11153.39|11153.39|11151.09|11151.09|11153.59|11153.59|11151.09|11151.09|0
1644856030000|2022-02-14 16:27:10|11152.27|11152.27|11152.87|11152.87|11152.87|11152.87|11151.09|11151.09|0
1644856040000|2022-02-14 16:27:20|11152.79|11152.79|11152.79|11152.79|11152.79|11152.79|11152.79|11152.79|0
1644856050000|2022-02-14 16:27:30|11152.88|11152.88|11152.64|11152.64|11153.04|11153.04|11152.64|11152.64|0
1644856060000|2022-02-14 16:27:40|11153.24|11153.24|11153.33|11153.33|11153.84|11153.84|11152.95|11152.95|0
1644856070000|2022-02-14 16:27:50|11153.49|11153.49|11151.94|11151.94|11153.49|11153.49|11151.94|11151.94|0
1644856080000|2022-02-14 16:28:00|11151.79|11151.79|11152.21|11152.21|11152.21|11152.21|11151.79|11151.79|0
1644856090000|2022-02-14 16:28:10|11153.19|11153.19|11153.19|11153.19|11153.19|11153.19|11153.19|11153.19|0
1644856100000|2022-02-14 16:28:20|11153.24|11153.24|11153.19|11153.19|11153.24|11153.24|11153.19|11153.19|0
1644856110000|2022-02-14 16:28:30|11155.26|11155.26|11158.17|11158.17|11159|11159|11155.26|11155.26|0
1644856120000|2022-02-14 16:28:40|11157.91|11157.91|11157.42|11157.42|11157.91|11157.91|11156.4|11156.4|0
1644856130000|2022-02-14 16:28:50|11156.44|11156.44|11156.12|11156.12|11156.44|11156.44|11155.92|11155.92|0
1644856140000|2022-02-14 16:29:00|11155.43|11155.43|11151.57|11151.57|11155.64|11155.64|11151.57|11151.57|0
1644856150000|2022-02-14 16:29:10|11150.59|11150.59|11149.82|11149.82|11150.59|11150.59|11149.58|11149.58|0
1644856160000|2022-02-14 16:29:20|11149.42|11149.42|11150.63|11150.63|11150.63|11150.63|11149.42|11149.42|0
1644856170000|2022-02-14 16:29:30|11149.77|11149.77|11149.7|11149.7|11150.74|11150.74|11149.26|11149.26|0
1644856180000|2022-02-14 16:29:40|11150.1|11150.1|11147.32|11147.32|11150.1|11150.1|11147.09|11147.09|0
1644856190000|2022-02-14 16:29:50|11147.14|11147.14|11144.8|11144.8|11149.79|11149.79|11144.8|11144.8|0
1644999300000|2022-02-16 08:15:00|11323.22|11323.22|11321.08|11321.08|11323.86|11323.86|11321.08|11321.08|0
1644999310000|2022-02-16 08:15:10|11321.21|11321.21|11321.34|11321.34|11321.34|11321.34|11321.21|11321.21|0
1644999320000|2022-02-16 08:15:20|11320.74|11320.74|11320.22|11320.22|11320.98|11320.98|11320.22|11320.22|0
1644999330000|2022-02-16 08:15:30|11320.09|11320.09|11320.09|11320.09|11320.09|11320.09|11320.09|11320.09|0
1644999340000|2022-02-16 08:15:40|11321.13|11321.13|11325.43|11325.43|11325.61|11325.61|11320.75|11320.75|0
1644999350000|2022-02-16 08:15:50|11325.35|11325.35|11328.16|11328.16|11328.21|11328.21|11325.35|11325.35|0
1644999360000|2022-02-16 08:16:00|11326.98|11326.98|11326.83|11326.83|11328.78|11328.78|11326.83|11326.83|0
1644999370000|2022-02-16 08:16:10|11326.66|11326.66|11326.66|11326.66|11326.66|11326.66|11326.66|11326.66|0
1644999380000|2022-02-16 08:16:20|11325.96|11325.96|11325.96|11325.96|11325.96|11325.96|11325.96|11325.96|0
1644999390000|2022-02-16 08:16:30|11326.2|11326.2|11326.2|11326.2|11326.2|11326.2|11326.2|11326.2|0
1644999400000|2022-02-16 08:16:40|11325.97|11325.97|11325.99|11325.99|11325.99|11325.99|11325.73|11325.73|0
1644999410000|2022-02-16 08:16:50|11325.2|11325.2|11324.96|11324.96|11325.2|11325.2|11324.96|11324.96|0
1644999420000|2022-02-16 08:17:00|11323.98|11323.98|11323.65|11323.65|11323.98|11323.98|11323.65|11323.65|0
1644999430000|2022-02-16 08:17:10|11323.41|11323.41|11324.39|11324.39|11324.39|11324.39|11323.41|11323.41|0
1644999440000|2022-02-16 08:17:20|11324.73|11324.73|11325.55|11325.55|11326.07|11326.07|11324.73|11324.73|0
1644999450000|2022-02-16 08:17:30|11324.35|11324.35|11323.99|11323.99|11324.35|11324.35|11323.83|11323.83|0
1644999470000|2022-02-16 08:17:50|11323.49|11323.49|11322.31|11322.31|11323.49|11323.49|11322.31|11322.31|0
1644999480000|2022-02-16 08:18:00|11321.96|11321.96|11319.59|11319.59|11321.96|11321.96|11319.59|11319.59|0
1644999490000|2022-02-16 08:18:10|11320.77|11320.77|11323.78|11323.78|11323.78|11323.78|11320.77|11320.77|0
1644999500000|2022-02-16 08:18:20|11324.28|11324.28|11324.28|11324.28|11324.28|11324.28|11324.28|11324.28|0
1644999520000|2022-02-16 08:18:40|11325.47|11325.47|11325.95|11325.95|11325.95|11325.95|11325.47|11325.47|0
1644999530000|2022-02-16 08:18:50|11326.21|11326.21|11326.9|11326.9|11326.9|11326.9|11326.21|11326.21|0
1644999540000|2022-02-16 08:19:00|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|0
1644999550000|2022-02-16 08:19:10|11328.56|11328.56|11328.44|11328.44|11328.56|11328.56|11328.44|11328.44|0
1644999560000|2022-02-16 08:19:20|11328.19|11328.19|11325.3|11325.3|11328.19|11328.19|11325.3|11325.3|0
1644999570000|2022-02-16 08:19:30|11324.97|11324.97|11324.85|11324.85|11324.97|11324.97|11324.85|11324.85|0
1644999580000|2022-02-16 08:19:40|11324.45|11324.45|11324.45|11324.45|11324.45|11324.45|11324.45|11324.45|0
1644999590000|2022-02-16 08:19:50|11323.27|11323.27|11323.27|11323.27|11323.27|11323.27|11323.27|11323.27|0
1644999600000|2022-02-16 08:20:00|11324.45|11324.45|11324.45|11324.45|11324.45|11324.45|11324.45|11324.45|0
1644999610000|2022-02-16 08:20:10|11324.78|11324.78|11325.19|11325.19|11325.19|11325.19|11324.78|11324.78|0
1644999620000|2022-02-16 08:20:20|11326.38|11326.38|11326.53|11326.53|11326.53|11326.53|11326.38|11326.38|0
1644999630000|2022-02-16 08:20:30|11326.69|11326.69|11326.69|11326.69|11326.69|11326.69|11326.69|11326.69|0
1644999660000|2022-02-16 08:21:00|11326.28|11326.28|11327.72|11327.72|11327.72|11327.72|11326.28|11326.28|0
1644999670000|2022-02-16 08:21:10|11328.12|11328.12|11328.24|11328.24|11328.33|11328.33|11327.44|11327.44|0
1644999680000|2022-02-16 08:21:20|11329.42|11329.42|11329.42|11329.42|11329.42|11329.42|11329.42|11329.42|0
1644999710000|2022-02-16 08:21:50|11329.68|11329.68|11329.68|11329.68|11329.68|11329.68|11329.68|11329.68|0
1644999720000|2022-02-16 08:22:00|11335.56|11335.56|11334.37|11334.37|11335.56|11335.56|11334.37|11334.37|0
1644999740000|2022-02-16 08:22:20|11334.21|11334.21|11334.67|11334.67|11335.19|11335.19|11334.21|11334.21|0
1644999750000|2022-02-16 08:22:30|11334.55|11334.55|11334.55|11334.55|11334.55|11334.55|11334.55|11334.55|0
1644999770000|2022-02-16 08:22:50|11333.37|11333.37|11333.37|11333.37|11333.37|11333.37|11333.37|11333.37|0
1644999780000|2022-02-16 08:23:00|11334.55|11334.55|11334.55|11334.55|11334.55|11334.55|11334.55|11334.55|0
1644999790000|2022-02-16 08:23:10|11334.32|11334.32|11340.7|11340.7|11340.7|11340.7|11334.32|11334.32|0
1644999800000|2022-02-16 08:23:20|11340.86|11340.86|11340.86|11340.86|11340.86|11340.86|11340.86|11340.86|0
1644999810000|2022-02-16 08:23:30|11340.52|11340.52|11340.15|11340.15|11340.52|11340.52|11340.15|11340.15|0
1644999820000|2022-02-16 08:23:40|11337.21|11337.21|11335.55|11335.55|11337.3|11337.3|11334.81|11334.81|0
1644999830000|2022-02-16 08:23:50|11335.28|11335.28|11335.24|11335.24|11335.64|11335.64|11335.24|11335.24|0
1644999840000|2022-02-16 08:24:00|11334.82|11334.82|11333.76|11333.76|11334.82|11334.82|11333.76|11333.76|0
1644999850000|2022-02-16 08:24:10|11333.54|11333.54|11333.54|11333.54|11333.54|11333.54|11333.54|11333.54|0
1644999870000|2022-02-16 08:24:30|11333.47|11333.47|11333.47|11333.47|11333.47|11333.47|11333.47|11333.47|0
1644999880000|2022-02-16 08:24:40|11333.86|11333.86|11333.86|11333.86|11333.86|11333.86|11333.86|11333.86|0
1644999890000|2022-02-16 08:24:50|11333.47|11333.47|11333.47|11333.47|11333.47|11333.47|11333.47|11333.47|0
1644999900000|2022-02-16 08:25:00|11333.07|11333.07|11333.9|11333.9|11334.06|11334.06|11333.07|11333.07|0
1644999910000|2022-02-16 08:25:10|11334.88|11334.88|11334.85|11334.85|11335.34|11335.34|11334.85|11334.85|0
1644999920000|2022-02-16 08:25:20|11335.09|11335.09|11335.09|11335.09|11335.09|11335.09|11335.09|11335.09|0
1644999930000|2022-02-16 08:25:30|11334.05|11334.05|11334.23|11334.23|11334.23|11334.23|11334.05|11334.05|0
1644999940000|2022-02-16 08:25:40|11333.98|11333.98|11333.47|11333.47|11333.98|11333.98|11333.47|11333.47|0
1644999950000|2022-02-16 08:25:50|11332.29|11332.29|11332.53|11332.53|11332.53|11332.53|11332.29|11332.29|0
1644999960000|2022-02-16 08:26:00|11331.08|11331.08|11331.08|11331.08|11331.08|11331.08|11331.08|11331.08|0
1644999980000|2022-02-16 08:26:20|11331.3|11331.3|11331.3|11331.3|11331.3|11331.3|11331.3|11331.3|0
1644999990000|2022-02-16 08:26:30|11330.61|11330.61|11330.49|11330.49|11330.61|11330.61|11330.49|11330.49|0
1645000000000|2022-02-16 08:26:40|11331.68|11331.68|11330.88|11330.88|11331.68|11331.68|11330.88|11330.88|0
1645000010000|2022-02-16 08:26:50|11330.61|11330.61|11331.3|11331.3|11331.3|11331.3|11330.51|11330.51|0
1645000020000|2022-02-16 08:27:00|11328.36|11328.36|11327.8|11327.8|11328.36|11328.36|11327.8|11327.8|0
1645000030000|2022-02-16 08:27:10|11328.01|11328.01|11328.01|11328.01|11328.4|11328.4|11328.01|11328.01|0
1645000040000|2022-02-16 08:27:20|11327.8|11327.8|11326.35|11326.35|11327.8|11327.8|11326.35|11326.35|0
1645000060000|2022-02-16 08:27:40|11326.01|11326.01|11326.5|11326.5|11326.5|11326.5|11325.61|11325.61|0
1645000070000|2022-02-16 08:27:50|11326.76|11326.76|11325.57|11325.57|11326.76|11326.76|11325.57|11325.57|0
1645000080000|2022-02-16 08:28:00|11325.45|11325.45|11321.65|11321.65|11325.45|11325.45|11321.65|11321.65|0
1645000090000|2022-02-16 08:28:10|11320.46|11320.46|11320.21|11320.21|11320.46|11320.46|11320.21|11320.21|0
1645000110000|2022-02-16 08:28:30|11319.97|11319.97|11317.28|11317.28|11319.97|11319.97|11317.28|11317.28|0
1645000120000|2022-02-16 08:28:40|11316.3|11316.3|11312.64|11312.64|11316.3|11316.3|11312.64|11312.64|0
1645000130000|2022-02-16 08:28:50|11310.68|11310.68|11310.68|11310.68|11310.68|11310.68|11310.27|11310.27|0
1645000140000|2022-02-16 08:29:00|11311.86|11311.86|11311.86|11311.86|11311.86|11311.86|11311.86|11311.86|0
1645000150000|2022-02-16 08:29:10|11311.44|11311.44|11311.59|11311.59|11311.59|11311.59|11311.44|11311.44|0
1645000160000|2022-02-16 08:29:20|11311.67|11311.67|11312.02|11312.02|11312.02|11312.02|11311.67|11311.67|0
1645000180000|2022-02-16 08:29:40|11312.32|11312.32|11312.2|11312.2|11312.32|11312.32|11312.2|11312.2|0
1645000190000|2022-02-16 08:29:50|11312.4|11312.4|11310.64|11310.64|11312.4|11312.4|11310.64|11310.64|0
1645000200000|2022-02-16 08:30:00|11310.56|11310.56|11310.49|11310.49|11310.56|11310.56|11310.49|11310.49|0
1645000210000|2022-02-16 08:30:10|11309.45|11309.45|11304.14|11304.14|11309.45|11309.45|11304.14|11304.14|0
1645000220000|2022-02-16 08:30:20|11303.88|11303.88|11303.62|11303.62|11303.88|11303.88|11303.62|11303.62|0
1645000230000|2022-02-16 08:30:30|11302.64|11302.64|11298.87|11298.87|11302.64|11302.64|11298.87|11298.87|0
1645000240000|2022-02-16 08:30:40|11296.91|11296.91|11296.91|11296.91|11296.91|11296.91|11296.91|11296.91|0
1645000250000|2022-02-16 08:30:50|11295.73|11295.73|11295.66|11295.66|11295.73|11295.73|11295.23|11295.23|0
1645000260000|2022-02-16 08:31:00|11296.84|11296.84|11298.2|11298.2|11298.57|11298.57|11296.84|11296.84|0
1645000270000|2022-02-16 08:31:10|11298.05|11298.05|11299.24|11299.24|11299.24|11299.24|11298.05|11298.05|0
1645000280000|2022-02-16 08:31:20|11298.74|11298.74|11298.05|11298.05|11298.74|11298.74|11298.05|11298.05|0
1645000290000|2022-02-16 08:31:30|11299.24|11299.24|11299.24|11299.24|11299.24|11299.24|11299.24|11299.24|0
1645000310000|2022-02-16 08:31:50|11296.3|11296.3|11292.45|11292.45|11296.46|11296.46|11292.45|11292.45|0
1645000320000|2022-02-16 08:32:00|11292.71|11292.71|11289.17|11289.17|11292.71|11292.71|11289.17|11289.17|0
1645000330000|2022-02-16 08:32:10|11289.01|11289.01|11288.76|11288.76|11289.01|11289.01|11288.76|11288.76|0
1645000340000|2022-02-16 08:32:20|11288.67|11288.67|11288.62|11288.62|11288.74|11288.74|11288.58|11288.58|0
1645000360000|2022-02-16 08:32:40|11287.44|11287.44|11287.44|11287.44|11287.44|11287.44|11287.44|11287.44|0
1645000370000|2022-02-16 08:32:50|11288.23|11288.23|11287.45|11287.45|11288.23|11288.23|11287.45|11287.45|0
1645000380000|2022-02-16 08:33:00|11286.47|11286.47|11287|11287|11287|11287|11285.04|11285.04|0
1645000390000|2022-02-16 08:33:10|11287.69|11287.69|11287.69|11287.69|11287.69|11287.69|11287.69|11287.69|0
1645000400000|2022-02-16 08:33:20|11288.88|11288.88|11289.28|11289.28|11289.28|11289.28|11288.88|11288.88|0
1645000410000|2022-02-16 08:33:30|11289.68|11289.68|11288.83|11288.83|11289.68|11289.68|11288.83|11288.83|0
1645000420000|2022-02-16 08:33:40|11288.62|11288.62|11288.62|11288.62|11288.62|11288.62|11288.62|11288.62|0
1645000430000|2022-02-16 08:33:50|11289.81|11289.81|11292.18|11292.18|11292.18|11292.18|11289.81|11289.81|0
1645000460000|2022-02-16 08:34:20|11290.99|11290.99|11290.99|11290.99|11290.99|11290.99|11290.99|11290.99|0
1645000480000|2022-02-16 08:34:40|11292.18|11292.18|11292.95|11292.95|11294.14|11294.14|11292.18|11292.18|0
1645000500000|2022-02-16 08:35:00|11293.43|11293.43|11295.22|11295.22|11295.62|11295.62|11293.43|11293.43|0
1645000510000|2022-02-16 08:35:10|11295.74|11295.74|11296.14|11296.14|11296.14|11296.14|11295.74|11295.74|0
1645000530000|2022-02-16 08:35:30|11296.3|11296.3|11296.3|11296.3|11296.3|11296.3|11296.3|11296.3|0
1645000540000|2022-02-16 08:35:40|11295.97|11295.97|11293.6|11293.6|11295.97|11295.97|11293.6|11293.6|0
1645000560000|2022-02-16 08:36:00|11293.45|11293.45|11293.26|11293.26|11293.45|11293.45|11293.26|11293.26|0
1645000580000|2022-02-16 08:36:20|11293.05|11293.05|11293.05|11293.05|11293.05|11293.05|11293.05|11293.05|0
1645000590000|2022-02-16 08:36:30|11293.18|11293.18|11293.18|11293.18|11293.18|11293.18|11293.05|11293.05|0
1645000610000|2022-02-16 08:36:50|11294.37|11294.37|11294.55|11294.55|11294.6|11294.6|11294.15|11294.15|0
1645000620000|2022-02-16 08:37:00|11294.15|11294.15|11294.15|11294.15|11294.15|11294.15|11294.15|11294.15|0
1645000640000|2022-02-16 08:37:20|11293.82|11293.82|11293.66|11293.66|11293.82|11293.82|11293.66|11293.66|0
1645000650000|2022-02-16 08:37:30|11293.9|11293.9|11293.47|11293.47|11295|11295|11293.47|11293.47|0
1645000660000|2022-02-16 08:37:40|11293.87|11293.87|11292.89|11292.89|11293.87|11293.87|11292.89|11292.89|0
1645000670000|2022-02-16 08:37:50|11293.87|11293.87|11293.87|11293.87|11293.87|11293.87|11293.87|11293.87|0
1645000680000|2022-02-16 08:38:00|11295.19|11295.19|11295.07|11295.07|11295.19|11295.19|11295.07|11295.07|0
1645000690000|2022-02-16 08:38:10|11294.57|11294.57|11294.36|11294.36|11294.57|11294.57|11294.36|11294.36|0
1645000700000|2022-02-16 08:38:20|11294.24|11294.24|11294.24|11294.24|11294.24|11294.24|11294.24|11294.24|0
1645000710000|2022-02-16 08:38:30|11294.12|11294.12|11293.77|11293.77|11294.12|11294.12|11293.77|11293.77|0
1645000730000|2022-02-16 08:38:50|11292.79|11292.79|11292.79|11292.79|11292.79|11292.79|11292.79|11292.79|0
1645000740000|2022-02-16 08:39:00|11292.67|11292.67|11289.61|11289.61|11292.67|11292.67|11289.61|11289.61|0
1645000780000|2022-02-16 08:39:40|11289.37|11289.37|11288.17|11288.17|11289.37|11289.37|11288.17|11288.17|0
1645000800000|2022-02-16 08:40:00|11287.65|11287.65|11287.39|11287.39|11287.65|11287.65|11287.39|11287.39|0
1645000810000|2022-02-16 08:40:10|11287.13|11287.13|11287.28|11287.28|11287.53|11287.53|11287.13|11287.13|0
1645000820000|2022-02-16 08:40:20|11287.15|11287.15|11287.15|11287.15|11287.15|11287.15|11287.15|11287.15|0
1645000830000|2022-02-16 08:40:30|11286.17|11286.17|11286.17|11286.17|11286.17|11286.17|11286.17|11286.17|0
1645000840000|2022-02-16 08:40:40|11286.55|11286.55|11286.3|11286.3|11286.55|11286.55|11286.3|11286.3|0
1645000850000|2022-02-16 08:40:50|11286.09|11286.09|11277.85|11277.85|11286.43|11286.43|11277.85|11277.85|0
1645000860000|2022-02-16 08:41:00|11277.59|11277.59|11276.31|11276.31|11277.59|11277.59|11275.96|11275.96|0
1645000870000|2022-02-16 08:41:10|11277.5|11277.5|11277.5|11277.5|11277.5|11277.5|11277.5|11277.5|0
1645000880000|2022-02-16 08:41:20|11276.7|11276.7|11276.91|11276.91|11276.91|11276.91|11276.52|11276.52|0
1645000900000|2022-02-16 08:41:40|11276.07|11276.07|11273.2|11273.2|11276.07|11276.07|11273.2|11273.2|0
1645000920000|2022-02-16 08:42:00|11273.62|11273.62|11273.1|11273.1|11273.62|11273.62|11273.1|11273.1|0
1645000930000|2022-02-16 08:42:10|11272.76|11272.76|11272.01|11272.01|11272.76|11272.76|11272.01|11272.01|0
1645000940000|2022-02-16 08:42:20|11271.86|11271.86|11271.98|11271.98|11271.98|11271.98|11271.86|11271.86|0
1645000950000|2022-02-16 08:42:30|11270.03|11270.03|11269.63|11269.63|11270.03|11270.03|11269.63|11269.63|0
1645000960000|2022-02-16 08:42:40|11270.03|11270.03|11271.91|11271.91|11271.98|11271.98|11270.03|11270.03|0
1645000970000|2022-02-16 08:42:50|11273.49|11273.49|11274.29|11274.29|11274.29|11274.29|11273.49|11273.49|0
1645000980000|2022-02-16 08:43:00|11274.81|11274.81|11274.82|11274.82|11275.07|11275.07|11274.81|11274.81|0
1645000990000|2022-02-16 08:43:10|11274.47|11274.47|11275.39|11275.39|11275.39|11275.39|11274.47|11274.47|0
1645001000000|2022-02-16 08:43:20|11274.99|11274.99|11274.23|11274.23|11274.99|11274.99|11274.23|11274.23|0
1645001010000|2022-02-16 08:43:30|11274.18|11274.18|11269.55|11269.55|11274.18|11274.18|11269.55|11269.55|0
1645001020000|2022-02-16 08:43:40|11269.7|11269.7|11269.7|11269.7|11269.7|11269.7|11269.7|11269.7|0
1645001030000|2022-02-16 08:43:50|11269.55|11269.55|11269.55|11269.55|11269.55|11269.55|11269.55|11269.55|0
1645001040000|2022-02-16 08:44:00|11269.72|11269.72|11269.4|11269.4|11269.72|11269.72|11269.23|11269.23|0
1645001060000|2022-02-16 08:44:20|11269.76|11269.76|11269.93|11269.93|11269.93|11269.93|11269.76|11269.76|0
1645001070000|2022-02-16 08:44:30|11269.88|11269.88|11269.53|11269.53|11269.88|11269.88|11269.53|11269.53|0
1645001080000|2022-02-16 08:44:40|11269.65|11269.65|11269.65|11269.65|11269.65|11269.65|11269.65|11269.65|0
1645001090000|2022-02-16 08:44:50|11269.81|11269.81|11268.91|11268.91|11269.81|11269.81|11268.91|11268.91|0
1645001100000|2022-02-16 08:45:00|11268.86|11268.86|11274.44|11274.44|11274.56|11274.56|11268.86|11268.86|0
1645001110000|2022-02-16 08:45:10|11274.32|11274.32|11275.51|11275.51|11275.51|11275.51|11274.32|11274.32|0
1645001120000|2022-02-16 08:45:20|11275.9|11275.9|11276.3|11276.3|11276.3|11276.3|11275.9|11275.9|0
1645001130000|2022-02-16 08:45:30|11276.03|11276.03|11276.83|11276.83|11276.83|11276.83|11276.03|11276.03|0
1645001140000|2022-02-16 08:45:40|11277.81|11277.81|11277.67|11277.67|11277.81|11277.81|11277.67|11277.67|0
1645001160000|2022-02-16 08:46:00|11277.91|11277.91|11277.67|11277.67|11277.91|11277.91|11277.67|11277.67|0
1645001200000|2022-02-16 08:46:40|11278.36|11278.36|11278.01|11278.01|11278.36|11278.36|11278.01|11278.01|0
1645001210000|2022-02-16 08:46:50|11278.25|11278.25|11278.25|11278.25|11278.25|11278.25|11278.25|11278.25|0
1645001220000|2022-02-16 08:47:00|11279.44|11279.44|11279.86|11279.86|11279.94|11279.94|11279.44|11279.44|0
1645001230000|2022-02-16 08:47:10|11279.76|11279.76|11279.76|11279.76|11279.76|11279.76|11279.76|11279.76|0
1645001240000|2022-02-16 08:47:20|11277.8|11277.8|11277.8|11277.8|11277.8|11277.8|11277.8|11277.8|0
1645001260000|2022-02-16 08:47:40|11277.96|11277.96|11278.27|11278.27|11278.27|11278.27|11277.96|11277.96|0
1645001270000|2022-02-16 08:47:50|11276.31|11276.31|11274.54|11274.54|11276.31|11276.31|11274.54|11274.54|0
1645001280000|2022-02-16 08:48:00|11275.33|11275.33|11275.33|11275.33|11275.33|11275.33|11275.33|11275.33|0
1645001290000|2022-02-16 08:48:10|11275.09|11275.09|11275.71|11275.71|11275.71|11275.71|11275.09|11275.09|0
1645001320000|2022-02-16 08:48:40|11275.36|11275.36|11275.36|11275.36|11275.36|11275.36|11275.36|11275.36|0
1645001340000|2022-02-16 08:49:00|11275.72|11275.72|11275.72|11275.72|11275.72|11275.72|11275.72|11275.72|0
1645001370000|2022-02-16 08:49:30|11276.14|11276.14|11277.78|11277.78|11277.78|11277.78|11276.14|11276.14|0
1645001380000|2022-02-16 08:49:40|11277.88|11277.88|11278.09|11278.09|11278.09|11278.09|11277.73|11277.73|0
1645001390000|2022-02-16 08:49:50|11276.9|11276.9|11276.9|11276.9|11276.9|11276.9|11276.9|11276.9|0
1645001400000|2022-02-16 08:50:00|11273.41|11273.41|11272.48|11272.48|11273.41|11273.41|11272.48|11272.48|0
1645001410000|2022-02-16 08:50:10|11272.3|11272.3|11272.3|11272.3|11272.3|11272.3|11272.3|11272.3|0
1645001420000|2022-02-16 08:50:20|11272.81|11272.81|11272.81|11272.81|11272.81|11272.81|11272.43|11272.43|0
1645001430000|2022-02-16 08:50:30|11271.84|11271.84|11270.1|11270.1|11271.84|11271.84|11270.1|11270.1|0
1645001440000|2022-02-16 08:50:40|11271.29|11271.29|11271.29|11271.29|11271.29|11271.29|11271.29|11271.29|0
1645001450000|2022-02-16 08:50:50|11271.06|11271.06|11270.2|11270.2|11271.06|11271.06|11270.2|11270.2|0
1645001480000|2022-02-16 08:51:20|11270.33|11270.33|11269.99|11269.99|11270.33|11270.33|11269.99|11269.99|0
1645001490000|2022-02-16 08:51:30|11270.11|11270.11|11270.11|11270.11|11270.11|11270.11|11270.11|11270.11|0
1645001500000|2022-02-16 08:51:40|11270.82|11270.82|11270.82|11270.82|11270.82|11270.82|11270.82|11270.82|0
1645001520000|2022-02-16 08:52:00|11270.7|11270.7|11270.7|11270.7|11270.7|11270.7|11270.7|11270.7|0
1645001530000|2022-02-16 08:52:10|11271.39|11271.39|11271.39|11271.39|11271.39|11271.39|11271.39|11271.39|0
1645001540000|2022-02-16 08:52:20|11271.23|11271.23|11274.95|11274.95|11275.35|11275.35|11271.23|11271.23|0
1645001560000|2022-02-16 08:52:40|11274.61|11274.61|11275.21|11275.21|11275.21|11275.21|11274.61|11274.61|0
1645001570000|2022-02-16 08:52:50|11274.86|11274.86|11274.86|11274.86|11274.86|11274.86|11274.86|11274.86|0
1645001580000|2022-02-16 08:53:00|11274.74|11274.74|11273.89|11273.89|11274.86|11274.86|11273.89|11273.89|0
1645001600000|2022-02-16 08:53:20|11273.49|11273.49|11273.49|11273.49|11273.49|11273.49|11273.49|11273.49|0
1645001610000|2022-02-16 08:53:30|11273.18|11273.18|11273.18|11273.18|11273.18|11273.18|11273.18|11273.18|0
1645001620000|2022-02-16 08:53:40|11274.36|11274.36|11274.24|11274.24|11274.36|11274.36|11274.24|11274.24|0
1645001630000|2022-02-16 08:53:50|11274.47|11274.47|11274.47|11274.47|11274.47|11274.47|11274.47|11274.47|0
1645001640000|2022-02-16 08:54:00|11274.69|11274.69|11274.35|11274.35|11274.69|11274.69|11274.35|11274.35|0
1645001660000|2022-02-16 08:54:20|11274.77|11274.77|11274.77|11274.77|11274.77|11274.77|11274.77|11274.77|0
1645001670000|2022-02-16 08:54:30|11274.34|11274.34|11274.46|11274.46|11274.46|11274.46|11274.34|11274.34|0
1645001680000|2022-02-16 08:54:40|11274.23|11274.23|11274.23|11274.23|11274.23|11274.23|11274.23|11274.23|0
1645001700000|2022-02-16 08:55:00|11273.25|11273.25|11270.31|11270.31|11274.23|11274.23|11269.33|11269.33|0
1645001720000|2022-02-16 08:55:20|11269.13|11269.13|11268.78|11268.78|11269.13|11269.13|11268.78|11268.78|0
1645001730000|2022-02-16 08:55:30|11268.44|11268.44|11267.63|11267.63|11268.44|11268.44|11267.63|11267.63|0
1645001740000|2022-02-16 08:55:40|11267.13|11267.13|11267.3|11267.3|11267.3|11267.3|11267.13|11267.13|0
1645001760000|2022-02-16 08:56:00|11267.42|11267.42|11262.79|11262.79|11267.42|11267.42|11262.32|11262.32|0
1645001790000|2022-02-16 08:56:30|11261.81|11261.81|11261.81|11261.81|11261.81|11261.81|11261.81|11261.81|0
1645001810000|2022-02-16 08:56:50|11260.62|11260.62|11261.6|11261.6|11261.6|11261.6|11260.62|11260.62|0
1645001850000|2022-02-16 08:57:30|11261.72|11261.72|11261.72|11261.72|11261.72|11261.72|11261.72|11261.72|0
1645001860000|2022-02-16 08:57:40|11260.74|11260.74|11260.74|11260.74|11260.74|11260.74|11260.74|11260.74|0
1645001880000|2022-02-16 08:58:00|11262.51|11262.51|11263.65|11263.65|11263.65|11263.65|11262.51|11262.51|0
1645001890000|2022-02-16 08:58:10|11264.84|11264.84|11265.29|11265.29|11265.57|11265.57|11264.84|11264.84|0
1645001930000|2022-02-16 08:58:50|11264.89|11264.89|11264.89|11264.89|11264.89|11264.89|11264.89|11264.89|0
1645001940000|2022-02-16 08:59:00|11264.73|11264.73|11264.73|11264.73|11264.73|11264.73|11264.73|11264.73|0
1645001960000|2022-02-16 08:59:20|11264.96|11264.96|11266.14|11266.14|11266.14|11266.14|11264.96|11264.96|0
1645001970000|2022-02-16 08:59:30|11265.99|11265.99|11265.99|11265.99|11265.99|11265.99|11265.99|11265.99|0
1645002000000|2022-02-16 09:00:00|11266.49|11266.49|11266.74|11266.74|11266.89|11266.89|11266.49|11266.49|0
1645002010000|2022-02-16 09:00:10|11266.62|11266.62|11267.6|11267.6|11267.6|11267.6|11266.62|11266.62|0
1645002020000|2022-02-16 09:00:20|11266.62|11266.62|11266.62|11266.62|11266.62|11266.62|11266.62|11266.62|0
1645002060000|2022-02-16 09:01:00|11266.99|11266.99|11267.41|11267.41|11267.41|11267.41|11266.87|11266.87|0
1645002070000|2022-02-16 09:01:10|11267.24|11267.24|11267.24|11267.24|11267.24|11267.24|11267.24|11267.24|0
1645002080000|2022-02-16 09:01:20|11268.43|11268.43|11267.84|11267.84|11268.43|11268.43|11267.84|11267.84|0
1645002100000|2022-02-16 09:01:40|11268.01|11268.01|11268.17|11268.17|11268.17|11268.17|11268.01|11268.01|0
1645002140000|2022-02-16 09:02:20|11269.6|11269.6|11272.75|11272.75|11272.75|11272.75|11269.6|11269.6|0
1645002150000|2022-02-16 09:02:30|11272.51|11272.51|11272.86|11272.86|11272.86|11272.86|11272.51|11272.51|0
1645002160000|2022-02-16 09:02:40|11274.44|11274.44|11274.44|11274.44|11274.44|11274.44|11274.44|11274.44|0
1645002170000|2022-02-16 09:02:50|11275.74|11275.74|11275.74|11275.74|11275.74|11275.74|11275.74|11275.74|0
1645002180000|2022-02-16 09:03:00|11275.86|11275.86|11279.99|11279.99|11279.99|11279.99|11275.86|11275.86|0
1645002190000|2022-02-16 09:03:10|11279.64|11279.64|11279.43|11279.43|11279.64|11279.64|11279.43|11279.43|0
1645002200000|2022-02-16 09:03:20|11280.62|11280.62|11280.62|11280.62|11280.62|11280.62|11280.62|11280.62|0
1645002210000|2022-02-16 09:03:30|11280.85|11280.85|11289.12|11289.12|11289.12|11289.12|11280.85|11280.85|0
1645002220000|2022-02-16 09:03:40|11288.14|11288.14|11290.12|11290.12|11290.12|11290.12|11288.14|11288.14|0
1645002230000|2022-02-16 09:03:50|11291.3|11291.3|11291.54|11291.54|11292.49|11292.49|11291.3|11291.3|0
1645002240000|2022-02-16 09:04:00|11291.77|11291.77|11292.16|11292.16|11292.22|11292.22|11291.6|11291.6|0
1645002250000|2022-02-16 09:04:10|11291.82|11291.82|11291.82|11291.82|11291.82|11291.82|11291.82|11291.82|0
1645002270000|2022-02-16 09:04:30|11292.8|11292.8|11290.49|11290.49|11292.8|11292.8|11290.49|11290.49|0
1645002280000|2022-02-16 09:04:40|11290.29|11290.29|11290.49|11290.49|11290.49|11290.49|11290.29|11290.29|0
1645002290000|2022-02-16 09:04:50|11290.28|11290.28|11290.28|11290.28|11290.28|11290.28|11290.28|11290.28|0
1645002300000|2022-02-16 09:05:00|11288.32|11288.32|11288.32|11288.32|11288.32|11288.32|11288.32|11288.32|0
1645002310000|2022-02-16 09:05:10|11288.44|11288.44|11285.48|11285.48|11288.44|11288.44|11285.48|11285.48|0
1645002320000|2022-02-16 09:05:20|11286.27|11286.27|11286.27|11286.27|11286.27|11286.27|11286.27|11286.27|0
1645002330000|2022-02-16 09:05:30|11286.4|11286.4|11288.35|11288.35|11288.35|11288.35|11286.4|11286.4|0
1645002340000|2022-02-16 09:05:40|11288.19|11288.19|11288.19|11288.19|11288.19|11288.19|11288.19|11288.19|0
1645002360000|2022-02-16 09:06:00|11287.96|11287.96|11287.25|11287.25|11287.96|11287.96|11287.25|11287.25|0
1645002370000|2022-02-16 09:06:10|11286.07|11286.07|11286.07|11286.07|11286.07|11286.07|11286.07|11286.07|0
1645002380000|2022-02-16 09:06:20|11285.81|11285.81|11283.59|11283.59|11285.81|11285.81|11283.43|11283.43|0
1645002390000|2022-02-16 09:06:30|11282.8|11282.8|11281.28|11281.28|11282.8|11282.8|11281.28|11281.28|0
1645002400000|2022-02-16 09:06:40|11281.16|11281.16|11281.16|11281.16|11281.16|11281.16|11281.16|11281.16|0
1645002410000|2022-02-16 09:06:50|11280.39|11280.39|11281.24|11281.24|11281.24|11281.24|11280.39|11280.39|0
1645002420000|2022-02-16 09:07:00|11281.19|11281.19|11281.19|11281.19|11281.19|11281.19|11281.19|11281.19|0
1645002430000|2022-02-16 09:07:10|11281.39|11281.39|11281.51|11281.51|11281.51|11281.51|11281.39|11281.39|0
1645002440000|2022-02-16 09:07:20|11281.39|11281.39|11284.51|11284.51|11284.51|11284.51|11281.39|11281.39|0
1645002450000|2022-02-16 09:07:30|11284.16|11284.16|11284.61|11284.61|11284.61|11284.61|11283.75|11283.75|0
1645002460000|2022-02-16 09:07:40|11283.42|11283.42|11282.23|11282.23|11283.42|11283.42|11282.23|11282.23|0
1645002470000|2022-02-16 09:07:50|11280.27|11280.27|11279.08|11279.08|11280.27|11280.27|11279.08|11279.08|0
1645002480000|2022-02-16 09:08:00|11278.84|11278.84|11278.67|11278.67|11278.84|11278.84|11278.67|11278.67|0
1645002500000|2022-02-16 09:08:20|11279.01|11279.01|11279.01|11279.01|11279.01|11279.01|11279.01|11279.01|0
1645002510000|2022-02-16 09:08:30|11279.34|11279.34|11279.81|11279.81|11279.81|11279.81|11279.34|11279.34|0
1645002520000|2022-02-16 09:08:40|11279.64|11279.64|11279.64|11279.64|11279.64|11279.64|11279.64|11279.64|0
1645002530000|2022-02-16 09:08:50|11279.43|11279.43|11276.68|11276.68|11279.43|11279.43|11276.68|11276.68|0
1645002540000|2022-02-16 09:09:00|11275.7|11275.7|11269.3|11269.3|11275.7|11275.7|11269.3|11269.3|0
1645002550000|2022-02-16 09:09:10|11268.9|11268.9|11269.74|11269.74|11269.74|11269.74|11268.74|11268.74|0
1645002560000|2022-02-16 09:09:20|11269.39|11269.39|11267.3|11267.3|11269.39|11269.39|11267.3|11267.3|0
1645002570000|2022-02-16 09:09:30|11266.32|11266.32|11262.45|11262.45|11266.32|11266.32|11262.45|11262.45|0
1645002580000|2022-02-16 09:09:40|11261.5|11261.5|11259.72|11259.72|11261.5|11261.5|11259.56|11259.56|0
1645002590000|2022-02-16 09:09:50|11259.67|11259.67|11259.93|11259.93|11260.65|11260.65|11259.67|11259.67|0
1645002600000|2022-02-16 09:10:00|11261.11|11261.11|11260.94|11260.94|11261.11|11261.11|11260.94|11260.94|0
1645002610000|2022-02-16 09:10:10|11260.64|11260.64|11260.25|11260.25|11260.64|11260.64|11260.25|11260.25|0
1645002620000|2022-02-16 09:10:20|11260.49|11260.49|11260.82|11260.82|11260.82|11260.82|11260.49|11260.49|0
1645002630000|2022-02-16 09:10:30|11261.16|11261.16|11257.7|11257.7|11261.16|11261.16|11257.57|11257.57|0
1645002640000|2022-02-16 09:10:40|11257.87|11257.87|11257.83|11257.83|11257.87|11257.87|11257.71|11257.71|0
1645002650000|2022-02-16 09:10:50|11259.01|11259.01|11259.53|11259.53|11259.53|11259.53|11259.01|11259.01|0
1645002660000|2022-02-16 09:11:00|11259.37|11259.37|11256.26|11256.26|11259.37|11259.37|11256.26|11256.26|0
1645002680000|2022-02-16 09:11:20|11259.41|11259.41|11259.62|11259.62|11259.96|11259.96|11259.41|11259.41|0
1645002700000|2022-02-16 09:11:40|11260.8|11260.8|11261.32|11261.32|11261.32|11261.32|11260.8|11260.8|0
1645002710000|2022-02-16 09:11:50|11261.72|11261.72|11261.72|11261.72|11261.72|11261.72|11261.72|11261.72|0
1645002720000|2022-02-16 09:12:00|11262.7|11262.7|11262.7|11262.7|11262.7|11262.7|11262.7|11262.7|0
1645002730000|2022-02-16 09:12:10|11262.65|11262.65|11262.49|11262.49|11262.65|11262.65|11262.49|11262.49|0
1645002740000|2022-02-16 09:12:20|11262.19|11262.19|11262.19|11262.19|11262.19|11262.19|11262.19|11262.19|0
1645002750000|2022-02-16 09:12:30|11262.42|11262.42|11262.09|11262.09|11262.42|11262.42|11262.09|11262.09|0
1645002760000|2022-02-16 09:12:40|11261.97|11261.97|11261.97|11261.97|11261.97|11261.97|11261.97|11261.97|0
1645002770000|2022-02-16 09:12:50|11261.57|11261.57|11262.49|11262.49|11262.49|11262.49|11261.34|11261.34|0
1645002780000|2022-02-16 09:13:00|11262.65|11262.65|11260.43|11260.43|11262.65|11262.65|11260.43|11260.43|0
1645002790000|2022-02-16 09:13:10|11260.08|11260.08|11258.39|11258.39|11260.08|11260.08|11258.39|11258.39|0
1645002800000|2022-02-16 09:13:20|11259.37|11259.37|11259.87|11259.87|11259.87|11259.87|11259.37|11259.37|0
1645002810000|2022-02-16 09:13:30|11260.27|11260.27|11259.87|11259.87|11260.27|11260.27|11259.87|11259.87|0
1645002820000|2022-02-16 09:13:40|11258.89|11258.89|11259.13|11259.13|11259.13|11259.13|11258.89|11258.89|0
1645002830000|2022-02-16 09:13:50|11259.25|11259.25|11261.19|11261.19|11261.19|11261.19|11258.06|11258.06|0
1645002840000|2022-02-16 09:14:00|11261.06|11261.06|11262.44|11262.44|11262.44|11262.44|11261.06|11261.06|0
1645002850000|2022-02-16 09:14:10|11263.62|11263.62|11264.37|11264.37|11264.37|11264.37|11263.62|11263.62|0
1645002860000|2022-02-16 09:14:20|11264.38|11264.38|11264.02|11264.02|11264.44|11264.44|11264.02|11264.02|0
1645002870000|2022-02-16 09:14:30|11265.97|11265.97|11265.97|11265.97|11265.97|11265.97|11265.97|11265.97|0
1645002880000|2022-02-16 09:14:40|11265.74|11265.74|11265.74|11265.74|11265.74|11265.74|11265.74|11265.74|0
1645002890000|2022-02-16 09:14:50|11266.72|11266.72|11266.72|11266.72|11266.72|11266.72|11266.72|11266.72|0
1645002900000|2022-02-16 09:15:00|11267.62|11267.62|11268.01|11268.01|11268.01|11268.01|11267.62|11267.62|0
1645002910000|2022-02-16 09:15:10|11268.2|11268.2|11268.36|11268.36|11268.36|11268.36|11268.2|11268.2|0
1645002920000|2022-02-16 09:15:20|11268.15|11268.15|11268.36|11268.36|11268.36|11268.36|11268.15|11268.15|0
1645002930000|2022-02-16 09:15:30|11268.68|11268.68|11268.68|11268.68|11268.68|11268.68|11268.68|11268.68|0
1645002940000|2022-02-16 09:15:40|11268.8|11268.8|11268.8|11268.8|11268.8|11268.8|11268.8|11268.8|0
1645002950000|2022-02-16 09:15:50|11268.75|11268.75|11266.76|11266.76|11268.8|11268.8|11266.76|11266.76|0
1645002960000|2022-02-16 09:16:00|11266.71|11266.71|11266.45|11266.45|11266.71|11266.71|11266.45|11266.45|0
1645002980000|2022-02-16 09:16:20|11264.49|11264.49|11265.68|11265.68|11265.68|11265.68|11264.49|11264.49|0
1645002990000|2022-02-16 09:16:30|11266.03|11266.03|11266.03|11266.03|11266.03|11266.03|11266.03|11266.03|0
1645003030000|2022-02-16 09:17:10|11266.08|11266.08|11266.08|11266.08|11266.08|11266.08|11266.08|11266.08|0
1645003040000|2022-02-16 09:17:20|11266.42|11266.42|11266.42|11266.42|11266.42|11266.42|11266.42|11266.42|0
1645003050000|2022-02-16 09:17:30|11265.63|11265.63|11264.44|11264.44|11265.63|11265.63|11264.32|11264.32|0
1645003060000|2022-02-16 09:17:40|11264.65|11264.65|11264.65|11264.65|11264.65|11264.65|11264.65|11264.65|0
1645003080000|2022-02-16 09:18:00|11264.53|11264.53|11264.38|11264.38|11264.53|11264.53|11264.38|11264.38|0
1645003110000|2022-02-16 09:18:30|11263.76|11263.76|11263.71|11263.71|11263.76|11263.76|11263.71|11263.71|0
1645003140000|2022-02-16 09:19:00|11263.6|11263.6|11263.6|11263.6|11263.6|11263.6|11263.6|11263.6|0
1645003160000|2022-02-16 09:19:20|11262.41|11262.41|11262.41|11262.41|11262.41|11262.41|11262.41|11262.41|0
1645003190000|2022-02-16 09:19:50|11262.25|11262.25|11262.25|11262.25|11262.25|11262.25|11262.25|11262.25|0
1645003200000|2022-02-16 09:20:00|11261.74|11261.74|11261.95|11261.95|11261.95|11261.95|11259.79|11259.79|0
1645003210000|2022-02-16 09:20:10|11261.15|11261.15|11260.76|11260.76|11261.15|11261.15|11260.36|11260.36|0
1645003220000|2022-02-16 09:20:20|11258.8|11258.8|11258.8|11258.8|11258.8|11258.8|11258.8|11258.8|0
1645003230000|2022-02-16 09:20:30|11258.56|11258.56|11258.56|11258.56|11258.56|11258.56|11258.56|11258.56|0
1645003240000|2022-02-16 09:20:40|11258.73|11258.73|11258.85|11258.85|11258.85|11258.85|11258.73|11258.73|0
1645003250000|2022-02-16 09:20:50|11259.83|11259.83|11259.83|11259.83|11259.83|11259.83|11259.83|11259.83|0
1645003260000|2022-02-16 09:21:00|11261.01|11261.01|11260.51|11260.51|11261.01|11261.01|11260.51|11260.51|0
1645003270000|2022-02-16 09:21:10|11260.35|11260.35|11259.16|11259.16|11260.35|11260.35|11259.16|11259.16|0
1645003280000|2022-02-16 09:21:20|11257.2|11257.2|11255.35|11255.35|11257.2|11257.2|11255.35|11255.35|0
1645003290000|2022-02-16 09:21:30|11255.16|11255.16|11255.56|11255.56|11255.61|11255.61|11255.16|11255.16|0
1645003300000|2022-02-16 09:21:40|11255.4|11255.4|11255.4|11255.4|11255.4|11255.4|11255.4|11255.4|0
1645003310000|2022-02-16 09:21:50|11255.8|11255.8|11256.31|11256.31|11256.31|11256.31|11255.8|11255.8|0
1645003320000|2022-02-16 09:22:00|11256.08|11256.08|11258.04|11258.04|11258.04|11258.04|11256.08|11256.08|0
1645003330000|2022-02-16 09:22:10|11259.02|11259.02|11259.17|11259.17|11259.27|11259.27|11259.02|11259.02|0
1645003360000|2022-02-16 09:22:40|11259.05|11259.05|11258.93|11258.93|11259.05|11259.05|11258.93|11258.93|0
1645003370000|2022-02-16 09:22:50|11258.81|11258.81|11261.75|11261.75|11261.75|11261.75|11258.81|11258.81|0
1645003380000|2022-02-16 09:23:00|11261.58|11261.58|11261.58|11261.58|11261.58|11261.58|11261.58|11261.58|0
1645003390000|2022-02-16 09:23:10|11258.64|11258.64|11258.76|11258.76|11258.76|11258.76|11258.64|11258.64|0
1645003400000|2022-02-16 09:23:20|11258.26|11258.26|11256.9|11256.9|11258.26|11258.26|11256.9|11256.9|0
1645003430000|2022-02-16 09:23:50|11256.78|11256.78|11256.78|11256.78|11256.78|11256.78|11256.78|11256.78|0
1645003440000|2022-02-16 09:24:00|11256.66|11256.66|11256.8|11256.8|11256.8|11256.8|11256.18|11256.18|0
1645003450000|2022-02-16 09:24:10|11257.98|11257.98|11259.01|11259.01|11259.01|11259.01|11257.77|11257.77|0
1645003460000|2022-02-16 09:24:20|11258.67|11258.67|11258.67|11258.67|11258.67|11258.67|11258.67|11258.67|0
1645003470000|2022-02-16 09:24:30|11258.88|11258.88|11259.08|11259.08|11259.08|11259.08|11258.88|11258.88|0
1645003480000|2022-02-16 09:24:40|11258.88|11258.88|11259.08|11259.08|11259.08|11259.08|11258.88|11258.88|0
1645003490000|2022-02-16 09:24:50|11258.88|11258.88|11258.88|11258.88|11258.88|11258.88|11258.88|11258.88|0
1645003500000|2022-02-16 09:25:00|11258.75|11258.75|11258.54|11258.54|11258.75|11258.75|11258.54|11258.54|0
1645003510000|2022-02-16 09:25:10|11258.75|11258.75|11258.48|11258.48|11258.75|11258.75|11258.48|11258.48|0
1645003520000|2022-02-16 09:25:20|11258.27|11258.27|11258.27|11258.27|11258.27|11258.27|11258.27|11258.27|0
1645003530000|2022-02-16 09:25:30|11257.93|11257.93|11257.72|11257.72|11257.93|11257.93|11257.72|11257.72|0
1645003540000|2022-02-16 09:25:40|11254.78|11254.78|11254.85|11254.85|11254.85|11254.85|11254.66|11254.66|0
1645003550000|2022-02-16 09:25:50|11254.48|11254.48|11253.59|11253.59|11254.6|11254.6|11253.59|11253.59|0
1645003560000|2022-02-16 09:26:00|11253.23|11253.23|11253.67|11253.67|11253.79|11253.79|11252.99|11252.99|0
1645003570000|2022-02-16 09:26:10|11253.15|11253.15|11252.81|11252.81|11253.15|11253.15|11252.81|11252.81|0
1645003580000|2022-02-16 09:26:20|11252.02|11252.02|11251.35|11251.35|11252.02|11252.02|11250.83|11250.83|0
1645003590000|2022-02-16 09:26:30|11251.59|11251.59|11251.59|11251.59|11251.59|11251.59|11251.59|11251.59|0
1645003600000|2022-02-16 09:26:40|11251.68|11251.68|11251.98|11251.98|11251.98|11251.98|11251.68|11251.68|0
1645003610000|2022-02-16 09:26:50|11252.38|11252.38|11252.58|11252.58|11252.58|11252.58|11252.38|11252.38|0
1645003620000|2022-02-16 09:27:00|11254.54|11254.54|11255.25|11255.25|11255.37|11255.37|11254.18|11254.18|0
1645003630000|2022-02-16 09:27:10|11254.85|11254.85|11256.81|11256.81|11256.81|11256.81|11254.85|11254.85|0
1645003640000|2022-02-16 09:27:20|11257.2|11257.2|11257.2|11257.2|11257.2|11257.2|11257.2|11257.2|0
1645003670000|2022-02-16 09:27:50|11257.11|11257.11|11257.02|11257.02|11257.11|11257.11|11257.02|11257.02|0
1645003680000|2022-02-16 09:28:00|11258|11258|11257.6|11257.6|11258|11258|11257.6|11257.6|0
1645003690000|2022-02-16 09:28:10|11257.39|11257.39|11257.39|11257.39|11257.39|11257.39|11257.39|11257.39|0
1645003700000|2022-02-16 09:28:20|11258.37|11258.37|11258.37|11258.37|11258.37|11258.37|11258.37|11258.37|0
1645003710000|2022-02-16 09:28:30|11258.22|11258.22|11258.22|11258.22|11258.22|11258.22|11258.22|11258.22|0
1645003740000|2022-02-16 09:29:00|11258.47|11258.47|11258.47|11258.47|11258.47|11258.47|11258.47|11258.47|0
1645003750000|2022-02-16 09:29:10|11259.66|11259.66|11259.66|11259.66|11259.66|11259.66|11259.66|11259.66|0
1645003760000|2022-02-16 09:29:20|11259.49|11259.49|11258.22|11258.22|11259.49|11259.49|11258.22|11258.22|0
1645003770000|2022-02-16 09:29:30|11257.43|11257.43|11257.43|11257.43|11257.43|11257.43|11257.43|11257.43|0
1645003780000|2022-02-16 09:29:40|11257.08|11257.08|11257.08|11257.08|11257.08|11257.08|11257.08|11257.08|0
1645003790000|2022-02-16 09:29:50|11257.88|11257.88|11257.88|11257.88|11257.88|11257.88|11257.88|11257.88|0
1645003800000|2022-02-16 09:30:00|11256.69|11256.69|11256.69|11256.69|11256.69|11256.69|11256.69|11256.69|0
1645003810000|2022-02-16 09:30:10|11256.81|11256.81|11256.96|11256.96|11257.05|11257.05|11256.81|11256.81|0
1645003820000|2022-02-16 09:30:20|11256.72|11256.72|11256.93|11256.93|11256.93|11256.93|11256.72|11256.72|0
1645003830000|2022-02-16 09:30:30|11257.1|11257.1|11257.1|11257.1|11257.1|11257.1|11257.1|11257.1|0
1645003850000|2022-02-16 09:30:50|11256.93|11256.93|11256.81|11256.81|11256.93|11256.93|11256.81|11256.81|0
1645003860000|2022-02-16 09:31:00|11257.07|11257.07|11256.81|11256.81|11257.07|11257.07|11256.81|11256.81|0
1645003870000|2022-02-16 09:31:10|11256.98|11256.98|11256.98|11256.98|11256.98|11256.98|11256.98|11256.98|0
1645003880000|2022-02-16 09:31:20|11257.18|11257.18|11257.61|11257.61|11257.61|11257.61|11257.18|11257.18|0
1645003890000|2022-02-16 09:31:30|11258.3|11258.3|11258.39|11258.39|11258.39|11258.39|11258.3|11258.3|0
1645003900000|2022-02-16 09:31:40|11258.89|11258.89|11258.89|11258.89|11258.89|11258.89|11258.89|11258.89|0
1645003910000|2022-02-16 09:31:50|11258.39|11258.39|11258.04|11258.04|11258.39|11258.39|11258.04|11258.04|0
1645003920000|2022-02-16 09:32:00|11258.09|11258.09|11258.09|11258.09|11258.09|11258.09|11258.09|11258.09|0
1645003940000|2022-02-16 09:32:20|11258.3|11258.3|11258.3|11258.3|11258.3|11258.3|11258.3|11258.3|0
1645003950000|2022-02-16 09:32:30|11258.35|11258.35|11258.42|11258.42|11258.55|11258.55|11258.35|11258.35|0
1645003960000|2022-02-16 09:32:40|11259.4|11259.4|11265|11265|11265|11265|11259.4|11259.4|0
1645003970000|2022-02-16 09:32:50|11265.21|11265.21|11265.41|11265.41|11265.41|11265.41|11265.21|11265.21|0
1645003980000|2022-02-16 09:33:00|11265.53|11265.53|11265.19|11265.19|11265.53|11265.53|11265.19|11265.19|0
1645003990000|2022-02-16 09:33:10|11265.04|11265.04|11265.04|11265.04|11265.04|11265.04|11265.04|11265.04|0
1645004000000|2022-02-16 09:33:20|11264.87|11264.87|11264.87|11264.87|11264.87|11264.87|11264.87|11264.87|0
1645004020000|2022-02-16 09:33:40|11264.75|11264.75|11264.75|11264.75|11264.75|11264.75|11264.75|11264.75|0
1645004040000|2022-02-16 09:34:00|11265.16|11265.16|11265.37|11265.37|11265.37|11265.37|11264.95|11264.95|0
1645004050000|2022-02-16 09:34:10|11265.21|11265.21|11265.21|11265.21|11265.21|11265.21|11265.21|11265.21|0
1645004070000|2022-02-16 09:34:30|11270.46|11270.46|11270.8|11270.8|11270.8|11270.8|11270.46|11270.46|0
1645004080000|2022-02-16 09:34:40|11271.01|11271.01|11271.01|11271.01|11271.01|11271.01|11271.01|11271.01|0
1645004090000|2022-02-16 09:34:50|11270.61|11270.61|11270.61|11270.61|11270.61|11270.61|11270.61|11270.61|0
1645004100000|2022-02-16 09:35:00|11270.76|11270.76|11270.71|11270.71|11270.91|11270.91|11270.5|11270.5|0
1645004110000|2022-02-16 09:35:10|11269.52|11269.52|11264.12|11264.12|11269.73|11269.73|11264.12|11264.12|0
1645004120000|2022-02-16 09:35:20|11264|11264|11264.08|11264.08|11264.08|11264.08|11263.88|11263.88|0
1645004130000|2022-02-16 09:35:30|11262.9|11262.9|11262.9|11262.9|11262.9|11262.9|11262.9|11262.9|0
1645004140000|2022-02-16 09:35:40|11264.86|11264.86|11264.65|11264.65|11264.86|11264.86|11264.65|11264.65|0
1645004150000|2022-02-16 09:35:50|11264.45|11264.45|11264.62|11264.62|11264.69|11264.69|11264.45|11264.45|0
1645004170000|2022-02-16 09:36:10|11264.39|11264.39|11264.39|11264.39|11264.39|11264.39|11264.39|11264.39|0
1645004180000|2022-02-16 09:36:20|11265.57|11265.57|11266.92|11266.92|11267.53|11267.53|11265.57|11265.57|0
1645004190000|2022-02-16 09:36:30|11266.09|11266.09|11264.91|11264.91|11266.09|11266.09|11264.91|11264.91|0
1645004200000|2022-02-16 09:36:40|11263.88|11263.88|11263.67|11263.67|11264.09|11264.09|11263.67|11263.67|0
1645004260000|2022-02-16 09:37:40|11263.84|11263.84|11263.84|11263.84|11263.84|11263.84|11263.84|11263.84|0
1645004270000|2022-02-16 09:37:50|11262.66|11262.66|11262.66|11262.66|11262.66|11262.66|11262.66|11262.66|0
1645004300000|2022-02-16 09:38:20|11262.15|11262.15|11261.75|11261.75|11262.15|11262.15|11261.75|11261.75|0
1645004330000|2022-02-16 09:38:50|11261.29|11261.29|11261.29|11261.29|11261.29|11261.29|11261.29|11261.29|0
1645004340000|2022-02-16 09:39:00|11261.49|11261.49|11261.49|11261.49|11261.49|11261.49|11261.49|11261.49|0
1645004350000|2022-02-16 09:39:10|11261.61|11261.61|11261.69|11261.69|11261.69|11261.69|11261.61|11261.61|0
1645004380000|2022-02-16 09:39:40|11262.67|11262.67|11264.15|11264.15|11264.15|11264.15|11262.67|11262.67|0
1645004390000|2022-02-16 09:39:50|11264.57|11264.57|11264.53|11264.53|11264.78|11264.78|11264.53|11264.53|0
1645004400000|2022-02-16 09:40:00|11264.65|11264.65|11264.75|11264.75|11264.75|11264.75|11264.65|11264.65|0
1645004410000|2022-02-16 09:40:10|11264.62|11264.62|11264.62|11264.62|11264.62|11264.62|11264.62|11264.62|0
1645004420000|2022-02-16 09:40:20|11263.93|11263.93|11263.93|11263.93|11263.93|11263.93|11263.93|11263.93|0
1645004430000|2022-02-16 09:40:30|11262.95|11262.95|11262.95|11262.95|11262.95|11262.95|11262.95|11262.95|0
1645004460000|2022-02-16 09:41:00|11261.77|11261.77|11261.77|11261.77|11261.77|11261.77|11261.77|11261.77|0
1645004480000|2022-02-16 09:41:20|11261.89|11261.89|11261.89|11261.89|11261.89|11261.89|11261.89|11261.89|0
1645004490000|2022-02-16 09:41:30|11262.05|11262.05|11262|11262|11262.05|11262.05|11262|11262|0
1645004500000|2022-02-16 09:41:40|11262.05|11262.05|11261.7|11261.7|11262.05|11262.05|11261.7|11261.7|0
1645004530000|2022-02-16 09:42:10|11261.9|11261.9|11261.31|11261.31|11261.9|11261.9|11261.31|11261.31|0
1645004540000|2022-02-16 09:42:20|11261.57|11261.57|11261.57|11261.57|11261.57|11261.57|11261.57|11261.57|0
1645004560000|2022-02-16 09:42:40|11261.47|11261.47|11261.13|11261.13|11261.47|11261.47|11261.13|11261.13|0
1645004570000|2022-02-16 09:42:50|11261.03|11261.03|11259.07|11259.07|11261.03|11261.03|11259.07|11259.07|0
1645004580000|2022-02-16 09:43:00|11258.92|11258.92|11258.92|11258.92|11258.92|11258.92|11258.92|11258.92|0
1645004600000|2022-02-16 09:43:20|11259.59|11259.59|11259.59|11259.59|11259.59|11259.59|11259.59|11259.59|0
1645004610000|2022-02-16 09:43:30|11259.93|11259.93|11259.69|11259.69|11260.09|11260.09|11259.69|11259.69|0
1645004620000|2022-02-16 09:43:40|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|0
1645004630000|2022-02-16 09:43:50|11259.69|11259.69|11259.64|11259.64|11259.69|11259.69|11259.64|11259.64|0
1645004640000|2022-02-16 09:44:00|11259.52|11259.52|11258.98|11258.98|11259.52|11259.52|11258.98|11258.98|0
1645004650000|2022-02-16 09:44:10|11258.86|11258.86|11259.26|11259.26|11259.26|11259.26|11258.45|11258.45|0
1645004660000|2022-02-16 09:44:20|11259.41|11259.41|11259.29|11259.29|11259.41|11259.41|11259.29|11259.29|0
1645004670000|2022-02-16 09:44:30|11259.08|11259.08|11259.29|11259.29|11259.29|11259.29|11259.08|11259.08|0
1645004680000|2022-02-16 09:44:40|11258.77|11258.77|11258.89|11258.89|11258.89|11258.89|11258.77|11258.77|0
1645004690000|2022-02-16 09:44:50|11258.69|11258.69|11258.69|11258.69|11258.69|11258.69|11258.69|11258.69|0
1645004710000|2022-02-16 09:45:10|11258.46|11258.46|11258.71|11258.71|11258.71|11258.71|11258.46|11258.46|0
1645004730000|2022-02-16 09:45:30|11258.37|11258.37|11258.37|11258.37|11258.37|11258.37|11258.37|11258.37|0
1645004750000|2022-02-16 09:45:50|11258.2|11258.2|11258.2|11258.2|11258.2|11258.2|11258.2|11258.2|0
1645004770000|2022-02-16 09:46:10|11258.33|11258.33|11258.33|11258.33|11258.33|11258.33|11258.33|11258.33|0
1645004780000|2022-02-16 09:46:20|11258.54|11258.54|11258.54|11258.54|11258.54|11258.54|11258.54|11258.54|0
1645004790000|2022-02-16 09:46:30|11258.19|11258.19|11258.19|11258.19|11258.19|11258.19|11258.19|11258.19|0
1645004810000|2022-02-16 09:46:50|11258.07|11258.07|11258.07|11258.07|11258.07|11258.07|11258.07|11258.07|0
1645004820000|2022-02-16 09:47:00|11257.86|11257.86|11257.86|11257.86|11257.86|11257.86|11257.86|11257.86|0
1645004830000|2022-02-16 09:47:10|11257.69|11257.69|11257.69|11257.69|11257.69|11257.69|11257.69|11257.69|0
1645004840000|2022-02-16 09:47:20|11257.57|11257.57|11254.79|11254.79|11257.57|11257.57|11254.63|11254.63|0
1645004870000|2022-02-16 09:47:50|11254.39|11254.39|11252.68|11252.68|11254.39|11254.39|11252.68|11252.68|0
1645004880000|2022-02-16 09:48:00|11252.52|11252.52|11251.54|11251.54|11252.52|11252.52|11251.54|11251.54|0
1645004890000|2022-02-16 09:48:10|11251.38|11251.38|11250.97|11250.97|11251.38|11251.38|11250.97|11250.97|0
1645004900000|2022-02-16 09:48:20|11251.37|11251.37|11251.37|11251.37|11251.37|11251.37|11251.37|11251.37|0
1645004930000|2022-02-16 09:48:50|11253.32|11253.32|11253.32|11253.32|11253.32|11253.32|11253.32|11253.32|0
1645004940000|2022-02-16 09:49:00|11253.49|11253.49|11253.66|11253.66|11253.66|11253.66|11253.49|11253.49|0
1645004950000|2022-02-16 09:49:10|11253.78|11253.78|11254.02|11254.02|11254.02|11254.02|11253.78|11253.78|0
1645004970000|2022-02-16 09:49:30|11253.85|11253.85|11253.06|11253.06|11253.85|11253.85|11253.06|11253.06|0
1645004980000|2022-02-16 09:49:40|11253.39|11253.39|11253.39|11253.39|11253.39|11253.39|11253.39|11253.39|0
1645004990000|2022-02-16 09:49:50|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|0
1645005000000|2022-02-16 09:50:00|11253.22|11253.22|11254.41|11254.41|11254.41|11254.41|11253.22|11253.22|0
1645005010000|2022-02-16 09:50:10|11255.21|11255.21|11255.21|11255.21|11255.21|11255.21|11255.21|11255.21|0
1645005020000|2022-02-16 09:50:20|11255.61|11255.61|11255.61|11255.61|11255.61|11255.61|11255.61|11255.61|0
1645005040000|2022-02-16 09:50:40|11256.79|11256.79|11259.77|11259.77|11259.77|11259.77|11256.79|11256.79|0
1645005050000|2022-02-16 09:50:50|11259.97|11259.97|11259.73|11259.73|11260.09|11260.09|11259.73|11259.73|0
1645005070000|2022-02-16 09:51:10|11260.71|11260.71|11261.9|11261.9|11261.9|11261.9|11260.71|11260.71|0
1645005080000|2022-02-16 09:51:20|11260.71|11260.71|11260.71|11260.71|11260.71|11260.71|11260.71|11260.71|0
1645005090000|2022-02-16 09:51:30|11260.83|11260.83|11260.83|11260.83|11260.83|11260.83|11260.83|11260.83|0
1645005110000|2022-02-16 09:51:50|11260.68|11260.68|11260.43|11260.43|11260.68|11260.68|11260.43|11260.43|0
1645005120000|2022-02-16 09:52:00|11261.4|11261.4|11261.74|11261.74|11261.74|11261.74|11261.4|11261.4|0
1645005130000|2022-02-16 09:52:10|11261.84|11261.84|11262.3|11262.3|11262.43|11262.43|11261.74|11261.74|0
1645005160000|2022-02-16 09:52:40|11262.47|11262.47|11262.88|11262.88|11262.88|11262.88|11262.47|11262.47|0
1645005170000|2022-02-16 09:52:50|11262.67|11262.67|11262.67|11262.67|11262.67|11262.67|11262.67|11262.67|0
1645005200000|2022-02-16 09:53:20|11262.79|11262.79|11262.79|11262.79|11262.79|11262.79|11262.79|11262.79|0
1645005230000|2022-02-16 09:53:50|11262.15|11262.15|11262.26|11262.26|11262.38|11262.38|11261.98|11261.98|0
1645005240000|2022-02-16 09:54:00|11261.88|11261.88|11261.88|11261.88|11261.88|11261.88|11261.88|11261.88|0
1645005250000|2022-02-16 09:54:10|11262.3|11262.3|11262.7|11262.7|11262.7|11262.7|11262.3|11262.3|0
1645005280000|2022-02-16 09:54:40|11262.94|11262.94|11262.94|11262.94|11262.94|11262.94|11262.94|11262.94|0
1645005300000|2022-02-16 09:55:00|11262.7|11262.7|11261.51|11261.51|11262.7|11262.7|11261.51|11261.51|0
1645005310000|2022-02-16 09:55:10|11261.38|11261.38|11261.38|11261.38|11261.38|11261.38|11261.38|11261.38|0
1645005340000|2022-02-16 09:55:40|11261.05|11261.05|11262.03|11262.03|11262.03|11262.03|11261.05|11261.05|0
1645005360000|2022-02-16 09:56:00|11262.15|11262.15|11262.15|11262.15|11262.15|11262.15|11262.15|11262.15|0
1645005370000|2022-02-16 09:56:10|11262.55|11262.55|11263.34|11263.34|11263.34|11263.34|11262.55|11262.55|0
1645005400000|2022-02-16 09:56:40|11263.47|11263.47|11263.35|11263.35|11263.47|11263.47|11263.35|11263.35|0
1645005410000|2022-02-16 09:56:50|11262.37|11262.37|11262.21|11262.21|11262.37|11262.37|11262.21|11262.21|0
1645005420000|2022-02-16 09:57:00|11261.81|11261.81|11261.69|11261.69|11261.81|11261.81|11261.69|11261.69|0
1645005450000|2022-02-16 09:57:30|11260.51|11260.51|11260.43|11260.43|11260.51|11260.51|11260.43|11260.43|0
1645005460000|2022-02-16 09:57:40|11260.3|11260.3|11260.3|11260.3|11260.3|11260.3|11260.3|11260.3|0
1645005480000|2022-02-16 09:58:00|11259.32|11259.32|11258.81|11258.81|11259.32|11259.32|11258.81|11258.81|0
1645005510000|2022-02-16 09:58:30|11258.68|11258.68|11263.08|11263.08|11264.66|11264.66|11258.68|11258.68|0
1645005520000|2022-02-16 09:58:40|11262.1|11262.1|11260.91|11260.91|11262.1|11262.1|11260.91|11260.91|0
1645005530000|2022-02-16 09:58:50|11260.86|11260.86|11260.54|11260.54|11261.06|11261.06|11260.54|11260.54|0
1645005540000|2022-02-16 09:59:00|11260.13|11260.13|11259.96|11259.96|11260.13|11260.13|11259.92|11259.92|0
1645005550000|2022-02-16 09:59:10|11259.84|11259.84|11259.84|11259.84|11259.84|11259.84|11259.84|11259.84|0
1645005580000|2022-02-16 09:59:40|11259.72|11259.72|11259.72|11259.72|11259.72|11259.72|11259.72|11259.72|0
1645005600000|2022-02-16 10:00:00|11258.53|11258.53|11258.53|11258.53|11258.53|11258.53|11258.53|11258.53|0
1645005610000|2022-02-16 10:00:10|11258.37|11258.37|11258.53|11258.53|11258.53|11258.53|11258.37|11258.37|0
1645005630000|2022-02-16 10:00:30|11257.35|11257.35|11257.35|11257.35|11257.35|11257.35|11257.35|11257.35|0
1645005640000|2022-02-16 10:00:40|11257.98|11257.98|11257.78|11257.78|11257.98|11257.98|11257.56|11257.56|0
1645005660000|2022-02-16 10:01:00|11257.09|11257.09|11257.09|11257.09|11257.09|11257.09|11257.09|11257.09|0
1645005670000|2022-02-16 10:01:10|11256.88|11256.88|11256.43|11256.43|11257.09|11257.09|11256.43|11256.43|0
1645005680000|2022-02-16 10:01:20|11255.93|11255.93|11252.79|11252.79|11255.93|11255.93|11252.79|11252.79|0
1645005700000|2022-02-16 10:01:40|11251.61|11251.61|11251.61|11251.61|11251.61|11251.61|11251.61|11251.61|0
1645005710000|2022-02-16 10:01:50|11251.09|11251.09|11249.01|11249.01|11251.09|11251.09|11249.01|11249.01|0
1645005720000|2022-02-16 10:02:00|11248.5|11248.5|11248.5|11248.5|11248.5|11248.5|11248.5|11248.5|0
1645005730000|2022-02-16 10:02:10|11248.45|11248.45|11248.1|11248.1|11248.45|11248.45|11248.1|11248.1|0
1645005750000|2022-02-16 10:02:30|11247.93|11247.93|11247.93|11247.93|11247.93|11247.93|11247.93|11247.93|0
1645005760000|2022-02-16 10:02:40|11248.34|11248.34|11246.85|11246.85|11248.34|11248.34|11246.85|11246.85|0
1645005780000|2022-02-16 10:03:00|11246.8|11246.8|11246.46|11246.46|11246.8|11246.8|11246.46|11246.46|0
1645005790000|2022-02-16 10:03:10|11245.99|11245.99|11245.99|11245.99|11245.99|11245.99|11245.99|11245.99|0
1645005810000|2022-02-16 10:03:30|11247.18|11247.18|11247.58|11247.58|11247.58|11247.58|11247.18|11247.18|0
1645005830000|2022-02-16 10:03:50|11247.32|11247.32|11247.32|11247.32|11247.32|11247.32|11247.32|11247.32|0
1645005840000|2022-02-16 10:04:00|11247.44|11247.44|11247.27|11247.27|11247.44|11247.44|11247.27|11247.27|0
1645005870000|2022-02-16 10:04:30|11250.21|11250.21|11250.21|11250.21|11250.21|11250.21|11250.21|11250.21|0
1645005890000|2022-02-16 10:04:50|11249.23|11249.23|11249.23|11249.23|11249.23|11249.23|11249.23|11249.23|0
1645005900000|2022-02-16 10:05:00|11249.75|11249.75|11249.75|11249.75|11249.75|11249.75|11249.75|11249.75|0
1645005910000|2022-02-16 10:05:10|11250.1|11250.1|11250.1|11250.1|11250.1|11250.1|11250.1|11250.1|0
1645005920000|2022-02-16 10:05:20|11250.26|11250.26|11250.26|11250.26|11250.26|11250.26|11250.26|11250.26|0
1645005930000|2022-02-16 10:05:30|11250.08|11250.08|11250.03|11250.03|11250.44|11250.44|11250.03|11250.03|0
1645005940000|2022-02-16 10:05:40|11250.25|11250.25|11250.23|11250.23|11250.25|11250.25|11250.23|11250.23|0
1645005950000|2022-02-16 10:05:50|11250.43|11250.43|11251.06|11251.06|11251.06|11251.06|11249.87|11249.87|0
1645005980000|2022-02-16 10:06:20|11251.42|11251.42|11251.42|11251.42|11251.42|11251.42|11251.42|11251.42|0
1645006000000|2022-02-16 10:06:40|11251.52|11251.52|11250.78|11250.78|11251.57|11251.57|11250.78|11250.78|0
1645006010000|2022-02-16 10:06:50|11249.59|11249.59|11249.59|11249.59|11249.59|11249.59|11249.59|11249.59|0
1645006020000|2022-02-16 10:07:00|11247.63|11247.63|11243.71|11243.71|11247.63|11247.63|11243.71|11243.71|0
1645006030000|2022-02-16 10:07:10|11242.73|11242.73|11243.71|11243.71|11243.71|11243.71|11242.73|11242.73|0
1645006050000|2022-02-16 10:07:30|11244.69|11244.69|11242.73|11242.73|11244.69|11244.69|11242.73|11242.73|0
1645006080000|2022-02-16 10:08:00|11242.32|11242.32|11242.32|11242.32|11242.32|11242.32|11242.32|11242.32|0
1645006090000|2022-02-16 10:08:10|11242.16|11242.16|11243.14|11243.14|11243.14|11243.14|11242.16|11242.16|0
1645006100000|2022-02-16 10:08:20|11242.16|11242.16|11242.85|11242.85|11242.85|11242.85|11242.16|11242.16|0
1645006110000|2022-02-16 10:08:30|11242.97|11242.97|11242.97|11242.97|11242.97|11242.97|11242.97|11242.97|0
1645006140000|2022-02-16 10:09:00|11242.8|11242.8|11242.62|11242.62|11242.97|11242.97|11242.62|11242.62|0
1645006150000|2022-02-16 10:09:10|11244.58|11244.58|11244.06|11244.06|11244.58|11244.58|11244.06|11244.06|0
1645006160000|2022-02-16 10:09:20|11243.98|11243.98|11242.03|11242.03|11243.98|11243.98|11242.03|11242.03|0
1645006170000|2022-02-16 10:09:30|11243|11243|11241.68|11241.68|11243|11243|11241.68|11241.68|0
1645006180000|2022-02-16 10:09:40|11241.56|11241.56|11241.56|11241.56|11241.56|11241.56|11241.56|11241.56|0
1645006210000|2022-02-16 10:10:10|11240.37|11240.37|11241.34|11241.34|11241.35|11241.35|11240.37|11240.37|0
1645006230000|2022-02-16 10:10:30|11242.52|11242.52|11246.54|11246.54|11246.54|11246.54|11242.52|11242.52|0
1645006260000|2022-02-16 10:11:00|11246.88|11246.88|11246.88|11246.88|11246.88|11246.88|11246.88|11246.88|0
1645006280000|2022-02-16 10:11:20|11246.71|11246.71|11244.59|11244.59|11246.71|11246.71|11244.59|11244.59|0
1645006290000|2022-02-16 10:11:30|11244.83|11244.83|11245.81|11245.81|11245.81|11245.81|11244.83|11244.83|0
1645006300000|2022-02-16 10:11:40|11245.96|11245.96|11246.84|11246.84|11246.84|11246.84|11245.86|11245.86|0
1645006320000|2022-02-16 10:12:00|11245.86|11245.86|11244.88|11244.88|11245.86|11245.86|11244.88|11244.88|0
1645006350000|2022-02-16 10:12:30|11243.69|11243.69|11243.69|11243.69|11243.69|11243.69|11243.69|11243.69|0
1645006360000|2022-02-16 10:12:40|11243.81|11243.81|11243.81|11243.81|11243.81|11243.81|11243.81|11243.81|0
1645006380000|2022-02-16 10:13:00|11244.79|11244.79|11244.79|11244.79|11244.79|11244.79|11244.79|11244.79|0
1645006390000|2022-02-16 10:13:10|11246.75|11246.75|11246.75|11246.75|11246.75|11246.75|11246.75|11246.75|0
1645006430000|2022-02-16 10:13:50|11247.27|11247.27|11250.54|11250.54|11250.54|11250.54|11247.27|11247.27|0
1645006450000|2022-02-16 10:14:10|11251.23|11251.23|11252.36|11252.36|11252.36|11252.36|11251.23|11251.23|0
1645006460000|2022-02-16 10:14:20|11252.59|11252.59|11252.59|11252.59|11252.59|11252.59|11252.59|11252.59|0
1645006470000|2022-02-16 10:14:30|11252.48|11252.48|11252.48|11252.48|11252.48|11252.48|11252.48|11252.48|0
1645006520000|2022-02-16 10:15:20|11252.69|11252.69|11252.69|11252.69|11252.9|11252.9|11252.69|11252.69|0
1645006560000|2022-02-16 10:16:00|11253.09|11253.09|11252.71|11252.71|11253.09|11253.09|11251.73|11251.73|0
1645006570000|2022-02-16 10:16:10|11252.52|11252.52|11250.51|11250.51|11252.52|11252.52|11250.51|11250.51|0
1645006580000|2022-02-16 10:16:20|11249.88|11249.88|11249.16|11249.16|11249.88|11249.88|11249.16|11249.16|0
1645006590000|2022-02-16 10:16:30|11249|11249|11248.58|11248.58|11249|11249|11248.58|11248.58|0
1645006600000|2022-02-16 10:16:40|11248.42|11248.42|11248.17|11248.17|11248.42|11248.42|11248.17|11248.17|0
1645006610000|2022-02-16 10:16:50|11247.96|11247.96|11247.96|11247.96|11247.96|11247.96|11247.96|11247.96|0
1645006620000|2022-02-16 10:17:00|11247.88|11247.88|11247.32|11247.32|11248.08|11248.08|11247.32|11247.32|0
1645006630000|2022-02-16 10:17:10|11246.91|11246.91|11246.07|11246.07|11247.27|11247.27|11246.07|11246.07|0
1645006640000|2022-02-16 10:17:20|11245.62|11245.62|11244.15|11244.15|11245.62|11245.62|11243.86|11243.86|0
1645006660000|2022-02-16 10:17:40|11244.55|11244.55|11244.55|11244.55|11244.55|11244.55|11244.55|11244.55|0
1645006680000|2022-02-16 10:18:00|11243.57|11243.57|11243.22|11243.22|11243.57|11243.57|11243.22|11243.22|0
1645006690000|2022-02-16 10:18:10|11243.34|11243.34|11243.34|11243.34|11243.34|11243.34|11243.34|11243.34|0
1645006700000|2022-02-16 10:18:20|11244.53|11244.53|11244.53|11244.53|11245.51|11245.51|11244.53|11244.53|0
1645006710000|2022-02-16 10:18:30|11243.97|11243.97|11243.06|11243.06|11243.97|11243.97|11243.06|11243.06|0
1645006720000|2022-02-16 10:18:40|11242.26|11242.26|11241.5|11241.5|11242.26|11242.26|11241.5|11241.5|0
1645006740000|2022-02-16 10:19:00|11241.38|11241.38|11241.38|11241.38|11241.38|11241.38|11241.38|11241.38|0
1645006750000|2022-02-16 10:19:10|11240.4|11240.4|11240.4|11240.4|11240.4|11240.4|11240.4|11240.4|0
1645006760000|2022-02-16 10:19:20|11240.24|11240.24|11240.24|11240.24|11240.24|11240.24|11240.24|11240.24|0
1645006770000|2022-02-16 10:19:30|11240.14|11240.14|11240.14|11240.14|11240.14|11240.14|11240.14|11240.14|0
1645006780000|2022-02-16 10:19:40|11240.54|11240.54|11240.49|11240.49|11240.54|11240.54|11240.49|11240.49|0
1645006790000|2022-02-16 10:19:50|11240.7|11240.7|11240.7|11240.7|11240.7|11240.7|11240.7|11240.7|0
1645006800000|2022-02-16 10:20:00|11239.9|11239.9|11237.45|11237.45|11239.9|11239.9|11237.26|11237.26|0
1645006810000|2022-02-16 10:20:10|11237.22|11237.22|11237.22|11237.22|11237.22|11237.22|11237.22|11237.22|0
1645006840000|2022-02-16 10:20:40|11237.42|11237.42|11237.42|11237.42|11237.42|11237.42|11237.42|11237.42|0
1645006860000|2022-02-16 10:21:00|11236.92|11236.92|11235.49|11235.49|11236.92|11236.92|11235.49|11235.49|0
1645006880000|2022-02-16 10:21:20|11235.37|11235.37|11235.37|11235.37|11235.37|11235.37|11235.37|11235.37|0
1645006890000|2022-02-16 10:21:30|11236.55|11236.55|11236.95|11236.95|11236.95|11236.95|11236.55|11236.55|0
1645006900000|2022-02-16 10:21:40|11236.83|11236.83|11236.68|11236.68|11236.83|11236.83|11236.68|11236.68|0
1645006910000|2022-02-16 10:21:50|11237.87|11237.87|11249.06|11249.06|11249.31|11249.31|11237.87|11237.87|0
1645006920000|2022-02-16 10:22:00|11248.08|11248.08|11247.31|11247.31|11248.08|11248.08|11247.1|11247.1|0
1645006930000|2022-02-16 10:22:10|11246.62|11246.62|11247.6|11247.6|11247.6|11247.6|11246.62|11246.62|0
1645006940000|2022-02-16 10:22:20|11245.64|11245.64|11244.28|11244.28|11245.64|11245.64|11244.28|11244.28|0
1645006950000|2022-02-16 10:22:30|11245.26|11245.26|11245.26|11245.26|11245.26|11245.26|11245.26|11245.26|0
1645006970000|2022-02-16 10:22:50|11244.28|11244.28|11244.28|11244.28|11244.28|11244.28|11244.28|11244.28|0
1645006980000|2022-02-16 10:23:00|11244.08|11244.08|11244.3|11244.3|11244.3|11244.3|11243.32|11243.32|0
1645006990000|2022-02-16 10:23:10|11244.13|11244.13|11243.38|11243.38|11244.13|11244.13|11243.38|11243.38|0
1645007000000|2022-02-16 10:23:20|11243.26|11243.26|11242.85|11242.85|11243.26|11243.26|11242.85|11242.85|0
1645007010000|2022-02-16 10:23:30|11243.25|11243.25|11243.2|11243.2|11243.25|11243.25|11243.2|11243.2|0
1645007020000|2022-02-16 10:23:40|11242.9|11242.9|11242.26|11242.26|11242.9|11242.9|11242.26|11242.26|0
1645007030000|2022-02-16 10:23:50|11241.76|11241.76|11241.18|11241.18|11242.57|11242.57|11241.18|11241.18|0
1645007040000|2022-02-16 10:24:00|11240.2|11240.2|11240.2|11240.2|11240.2|11240.2|11240.2|11240.2|0
1645007050000|2022-02-16 10:24:10|11240.11|11240.11|11239.9|11239.9|11240.11|11240.11|11239.9|11239.9|0
1645007060000|2022-02-16 10:24:20|11239.48|11239.48|11239.48|11239.48|11239.48|11239.48|11239.48|11239.48|0
1645007070000|2022-02-16 10:24:30|11239.22|11239.22|11238.93|11238.93|11239.22|11239.22|11238.93|11238.93|0
1645007080000|2022-02-16 10:24:40|11238.78|11238.78|11239.96|11239.96|11239.96|11239.96|11238.78|11238.78|0
1645007090000|2022-02-16 10:24:50|11239.27|11239.27|11239.27|11239.27|11239.27|11239.27|11239.27|11239.27|0
1645007110000|2022-02-16 10:25:10|11239.47|11239.47|11238.84|11238.84|11239.47|11239.47|11237.89|11237.89|0
1645007120000|2022-02-16 10:25:20|11238.64|11238.64|11238.64|11238.64|11238.64|11238.64|11238.64|11238.64|0
1645007130000|2022-02-16 10:25:30|11239.82|11239.82|11242.76|11242.76|11242.76|11242.76|11239.82|11239.82|0
1645007140000|2022-02-16 10:25:40|11242.55|11242.55|11241.02|11241.02|11242.55|11242.55|11241.02|11241.02|0
1645007150000|2022-02-16 10:25:50|11241.18|11241.18|11241.18|11241.18|11241.18|11241.18|11241.18|11241.18|0
1645007160000|2022-02-16 10:26:00|11239.22|11239.22|11238.12|11238.12|11239.22|11239.22|11237.34|11237.34|0
1645007180000|2022-02-16 10:26:20|11237.78|11237.78|11236.33|11236.33|11237.78|11237.78|11236.33|11236.33|0
1645007190000|2022-02-16 10:26:30|11236.54|11236.54|11236.54|11236.54|11236.54|11236.54|11236.54|11236.54|0
1645007200000|2022-02-16 10:26:40|11236.78|11236.78|11236.25|11236.25|11236.78|11236.78|11236.25|11236.25|0
1645007210000|2022-02-16 10:26:50|11236.08|11236.08|11236.08|11236.08|11236.08|11236.08|11236.08|11236.08|0
1645007220000|2022-02-16 10:27:00|11236.48|11236.48|11236.48|11236.48|11236.48|11236.48|11236.48|11236.48|0
1645007230000|2022-02-16 10:27:10|11237.67|11237.67|11237.67|11237.67|11237.67|11237.67|11237.67|11237.67|0
1645007240000|2022-02-16 10:27:20|11237.16|11237.16|11236.66|11236.66|11237.16|11237.16|11236.66|11236.66|0
1645007250000|2022-02-16 10:27:30|11236.87|11236.87|11236.87|11236.87|11236.87|11236.87|11236.87|11236.87|0
1645007260000|2022-02-16 10:27:40|11238.83|11238.83|11239.27|11239.27|11239.27|11239.27|11238.69|11238.69|0
1645007270000|2022-02-16 10:27:50|11239.06|11239.06|11238.68|11238.68|11239.06|11239.06|11238.63|11238.63|0
1645007300000|2022-02-16 10:28:20|11238.81|11238.81|11238.81|11238.81|11238.81|11238.81|11238.81|11238.81|0
1645007320000|2022-02-16 10:28:40|11238.3|11238.3|11238.13|11238.13|11238.64|11238.64|11238.13|11238.13|0
1645007330000|2022-02-16 10:28:50|11238.34|11238.34|11238.34|11238.34|11238.34|11238.34|11238.34|11238.34|0
1645007340000|2022-02-16 10:29:00|11238.84|11238.84|11237.65|11237.65|11238.84|11238.84|11237.65|11237.65|0
1645007360000|2022-02-16 10:29:20|11237.87|11237.87|11237.87|11237.87|11237.87|11237.87|11237.87|11237.87|0
1645007380000|2022-02-16 10:29:40|11237.99|11237.99|11238.11|11238.11|11238.11|11238.11|11237.99|11237.99|0
1645007390000|2022-02-16 10:29:50|11237.87|11237.87|11237.43|11237.43|11237.87|11237.87|11237.1|11237.1|0
1645007400000|2022-02-16 10:30:00|11237.23|11237.23|11238.79|11238.79|11239.19|11239.19|11237.23|11237.23|0
1645007410000|2022-02-16 10:30:10|11238.63|11238.63|11238.63|11238.63|11238.63|11238.63|11238.51|11238.51|0
1645007420000|2022-02-16 10:30:20|11238.15|11238.15|11238.15|11238.15|11238.15|11238.15|11238.15|11238.15|0
1645007430000|2022-02-16 10:30:30|11238.27|11238.27|11238.27|11238.27|11238.27|11238.27|11238.27|11238.27|0
1645007440000|2022-02-16 10:30:40|11238.51|11238.51|11238.51|11238.51|11238.51|11238.51|11238.51|11238.51|0
1645007450000|2022-02-16 10:30:50|11238.39|11238.39|11238.39|11238.39|11238.39|11238.39|11238.39|11238.39|0
1645007460000|2022-02-16 10:31:00|11237.41|11237.41|11237.29|11237.29|11237.41|11237.41|11237.29|11237.29|0
1645007470000|2022-02-16 10:31:10|11238.27|11238.27|11238.01|11238.01|11238.27|11238.27|11238.01|11238.01|0
1645007480000|2022-02-16 10:31:20|11238.13|11238.13|11238.13|11238.13|11238.13|11238.13|11238.13|11238.13|0
1645007500000|2022-02-16 10:31:40|11239.11|11239.11|11239.11|11239.11|11239.11|11239.11|11239.11|11239.11|0
1645007520000|2022-02-16 10:32:00|11239.46|11239.46|11239.46|11239.46|11239.46|11239.46|11239.46|11239.46|0
1645007530000|2022-02-16 10:32:10|11238.83|11238.83|11238.83|11238.83|11238.83|11238.83|11238.83|11238.83|0
1645007540000|2022-02-16 10:32:20|11238.4|11238.4|11238.4|11238.4|11238.4|11238.4|11238.4|11238.4|0
1645007550000|2022-02-16 10:32:30|11238.52|11238.52|11238.52|11238.52|11238.52|11238.52|11238.52|11238.52|0
1645007610000|2022-02-16 10:33:30|11238.29|11238.29|11238.29|11238.29|11238.29|11238.29|11238.29|11238.29|0
1645007620000|2022-02-16 10:33:40|11238.53|11238.53|11238.53|11238.53|11238.53|11238.53|11238.53|11238.53|0
1645007630000|2022-02-16 10:33:50|11239.72|11239.72|11239.29|11239.29|11239.72|11239.72|11239.29|11239.29|0
1645007640000|2022-02-16 10:34:00|11239.69|11239.69|11239.29|11239.29|11239.69|11239.69|11239.29|11239.29|0
1645007650000|2022-02-16 10:34:10|11239.45|11239.45|11240.27|11240.27|11240.27|11240.27|11239.39|11239.39|0
1645007660000|2022-02-16 10:34:20|11240.42|11240.42|11240.42|11240.42|11240.42|11240.42|11240.42|11240.42|0
1645007680000|2022-02-16 10:34:40|11240.82|11240.82|11241.46|11241.46|11241.46|11241.46|11240.82|11240.82|0
1645007690000|2022-02-16 10:34:50|11241.66|11241.66|11241.66|11241.66|11241.66|11241.66|11241.66|11241.66|0
1645007700000|2022-02-16 10:35:00|11241.49|11241.49|11241.49|11241.49|11241.49|11241.49|11241.49|11241.49|0
1645007710000|2022-02-16 10:35:10|11241.98|11241.98|11241.98|11241.98|11241.98|11241.98|11241.98|11241.98|0
1645007720000|2022-02-16 10:35:20|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|0
1645007740000|2022-02-16 10:35:40|11242.25|11242.25|11243.23|11243.23|11243.23|11243.23|11242.25|11242.25|0
1645007750000|2022-02-16 10:35:50|11243.17|11243.17|11243.72|11243.72|11243.72|11243.72|11243.17|11243.17|0
1645007760000|2022-02-16 10:36:00|11242.53|11242.53|11242.53|11242.53|11242.53|11242.53|11242.44|11242.44|0
1645007770000|2022-02-16 10:36:10|11242.68|11242.68|11242.53|11242.53|11242.68|11242.68|11242.53|11242.53|0
1645007780000|2022-02-16 10:36:20|11242.51|11242.51|11242.68|11242.68|11242.68|11242.68|11242.48|11242.48|0
1645007790000|2022-02-16 10:36:30|11242.89|11242.89|11243.73|11243.73|11243.73|11243.73|11242.73|11242.73|0
1645007820000|2022-02-16 10:37:00|11243.57|11243.57|11242.59|11242.59|11243.57|11243.57|11242.59|11242.59|0
1645007830000|2022-02-16 10:37:10|11242.99|11242.99|11242.99|11242.99|11242.99|11242.99|11242.99|11242.99|0
1645007840000|2022-02-16 10:37:20|11242.48|11242.48|11242.48|11242.48|11242.48|11242.48|11242.48|11242.48|0
1645007850000|2022-02-16 10:37:30|11242.06|11242.06|11242.06|11242.06|11242.06|11242.06|11242.06|11242.06|0
1645007890000|2022-02-16 10:38:10|11241.71|11241.71|11239.64|11239.64|11241.71|11241.71|11239.64|11239.64|0
1645007910000|2022-02-16 10:38:30|11239.24|11239.24|11239.24|11239.24|11239.24|11239.24|11239.24|11239.24|0
1645007920000|2022-02-16 10:38:40|11239.64|11239.64|11239.64|11239.64|11239.64|11239.64|11239.64|11239.64|0
1645007960000|2022-02-16 10:39:20|11239.38|11239.38|11239.38|11239.38|11239.38|11239.38|11239.38|11239.38|0
1645007970000|2022-02-16 10:39:30|11239.58|11239.58|11239.58|11239.58|11239.58|11239.58|11239.58|11239.58|0
1645007980000|2022-02-16 10:39:40|11239.7|11239.7|11239.7|11239.7|11239.7|11239.7|11239.7|11239.7|0
1645007990000|2022-02-16 10:39:50|11239.58|11239.58|11239.58|11239.58|11239.58|11239.58|11239.58|11239.58|0
1645008000000|2022-02-16 10:40:00|11240.56|11240.56|11242.56|11242.56|11242.95|11242.95|11240.56|11240.56|0
1645008010000|2022-02-16 10:40:10|11243.54|11243.54|11243.54|11243.54|11243.54|11243.54|11243.54|11243.54|0
1645008020000|2022-02-16 10:40:20|11244.72|11244.72|11244.83|11244.83|11244.83|11244.83|11244.49|11244.49|0
1645008040000|2022-02-16 10:40:40|11245.23|11245.23|11245.56|11245.56|11245.56|11245.56|11245.23|11245.23|0
1645008050000|2022-02-16 10:40:50|11244.38|11244.38|11244.38|11244.38|11244.38|11244.38|11244.38|11244.38|0
1645008060000|2022-02-16 10:41:00|11244.43|11244.43|11244.43|11244.43|11244.43|11244.43|11244.43|11244.43|0
1645008070000|2022-02-16 10:41:10|11244.23|11244.23|11244.69|11244.69|11244.69|11244.69|11244.23|11244.23|0
1645008080000|2022-02-16 10:41:20|11245.09|11245.09|11247.39|11247.39|11247.39|11247.39|11245.09|11245.09|0
1645008090000|2022-02-16 10:41:30|11247.63|11247.63|11247.63|11247.63|11247.68|11247.68|11247.63|11247.63|0
1645008100000|2022-02-16 10:41:40|11247.73|11247.73|11247.73|11247.73|11247.73|11247.73|11247.73|11247.73|0
1645008110000|2022-02-16 10:41:50|11248.71|11248.71|11248.54|11248.54|11248.71|11248.71|11248.54|11248.54|0
1645008120000|2022-02-16 10:42:00|11248.37|11248.37|11247.4|11247.4|11248.75|11248.75|11247.4|11247.4|0
1645008140000|2022-02-16 10:42:20|11248.58|11248.58|11248.58|11248.58|11248.58|11248.58|11248.58|11248.58|0
1645008170000|2022-02-16 10:42:50|11248.79|11248.79|11248.79|11248.79|11248.79|11248.79|11248.79|11248.79|0
1645008180000|2022-02-16 10:43:00|11248.33|11248.33|11248.28|11248.28|11248.33|11248.33|11248.28|11248.28|0
1645008190000|2022-02-16 10:43:10|11248.23|11248.23|11248.18|11248.18|11248.23|11248.23|11248.18|11248.18|0
1645008240000|2022-02-16 10:44:00|11248.39|11248.39|11248.39|11248.39|11248.39|11248.39|11248.39|11248.39|0
1645008250000|2022-02-16 10:44:10|11248.9|11248.9|11249|11249|11249|11249|11248.59|11248.59|0
1645008260000|2022-02-16 10:44:20|11249.24|11249.24|11249.24|11249.24|11249.24|11249.24|11249.24|11249.24|0
1645008280000|2022-02-16 10:44:40|11249.13|11249.13|11249.13|11249.13|11249.13|11249.13|11249.13|11249.13|0
1645008290000|2022-02-16 10:44:50|11249.46|11249.46|11249.46|11249.46|11249.46|11249.46|11249.46|11249.46|0
1645008360000|2022-02-16 10:46:00|11249.72|11249.72|11248.74|11248.74|11249.72|11249.72|11248.74|11248.74|0
1645008390000|2022-02-16 10:46:30|11249.14|11249.14|11249.37|11249.37|11249.37|11249.37|11249.14|11249.14|0
1645008400000|2022-02-16 10:46:40|11249.54|11249.54|11249.54|11249.54|11249.54|11249.54|11249.54|11249.54|0
1645008410000|2022-02-16 10:46:50|11249.7|11249.7|11249.7|11249.7|11249.7|11249.7|11249.7|11249.7|0
1645008420000|2022-02-16 10:47:00|11249.87|11249.87|11245.32|11245.32|11249.87|11249.87|11245.32|11245.32|0
1645008430000|2022-02-16 10:47:10|11245.49|11245.49|11245.32|11245.32|11245.49|11245.49|11245.32|11245.32|0
1645008440000|2022-02-16 10:47:20|11245.15|11245.15|11245.15|11245.15|11245.15|11245.15|11245.15|11245.15|0
1645008450000|2022-02-16 10:47:30|11245.49|11245.49|11245.32|11245.32|11245.49|11245.49|11245.32|11245.32|0
1645008460000|2022-02-16 10:47:40|11245.47|11245.47|11245.81|11245.81|11245.81|11245.81|11245.47|11245.47|0
1645008470000|2022-02-16 10:47:50|11245.72|11245.72|11245.72|11245.72|11245.72|11245.72|11245.72|11245.72|0
1645008480000|2022-02-16 10:48:00|11245.55|11245.55|11245.95|11245.95|11246.02|11246.02|11245.55|11245.55|0
1645008490000|2022-02-16 10:48:10|11246.18|11246.18|11246.25|11246.25|11246.42|11246.42|11246.18|11246.18|0
1645008500000|2022-02-16 10:48:20|11246.02|11246.02|11244.05|11244.05|11246.25|11246.25|11244.05|11244.05|0
1645008510000|2022-02-16 10:48:30|11243.82|11243.82|11243.82|11243.82|11243.82|11243.82|11243.82|11243.82|0
1645008520000|2022-02-16 10:48:40|11244.22|11244.22|11243.81|11243.81|11244.22|11244.22|11243.81|11243.81|0
1645008540000|2022-02-16 10:49:00|11243.93|11243.93|11244.26|11244.26|11244.26|11244.26|11243.93|11243.93|0
1645008550000|2022-02-16 10:49:10|11245.24|11245.24|11245.5|11245.5|11245.73|11245.73|11245.24|11245.24|0
1645008560000|2022-02-16 10:49:20|11245.65|11245.65|11245.65|11245.65|11245.65|11245.65|11245.65|11245.65|0
1645008600000|2022-02-16 10:50:00|11245.7|11245.7|11243.15|11243.15|11245.7|11245.7|11243.15|11243.15|0
1645008610000|2022-02-16 10:50:10|11242.98|11242.98|11243.15|11243.15|11243.15|11243.15|11242.98|11242.98|0
1645008620000|2022-02-16 10:50:20|11243.49|11243.49|11243.75|11243.75|11243.75|11243.75|11241.53|11241.53|0
1645008640000|2022-02-16 10:50:40|11243.58|11243.58|11243.75|11243.75|11243.75|11243.75|11243.58|11243.58|0
1645008650000|2022-02-16 10:50:50|11243.66|11243.66|11243.48|11243.48|11243.7|11243.7|11243.36|11243.36|0
1645008660000|2022-02-16 10:51:00|11243.25|11243.25|11240.24|11240.24|11243.25|11243.25|11240.24|11240.24|0
1645008680000|2022-02-16 10:51:20|11240.11|11240.11|11240.11|11240.11|11240.11|11240.11|11240.11|11240.11|0
1645008700000|2022-02-16 10:51:40|11239.94|11239.94|11239.94|11239.94|11239.94|11239.94|11239.94|11239.94|0
1645008710000|2022-02-16 10:51:50|11239.54|11239.54|11238.16|11238.16|11239.54|11239.54|11238.16|11238.16|0
1645008720000|2022-02-16 10:52:00|11237.99|11237.99|11237.83|11237.83|11237.99|11237.99|11237.83|11237.83|0
1645008740000|2022-02-16 10:52:20|11237.62|11237.62|11237.49|11237.49|11237.62|11237.62|11237.49|11237.49|0
1645008750000|2022-02-16 10:52:30|11237.28|11237.28|11237.28|11237.28|11237.28|11237.28|11237.28|11237.28|0
1645008760000|2022-02-16 10:52:40|11236.09|11236.09|11235.17|11235.17|11236.09|11236.09|11235.17|11235.17|0
1645008770000|2022-02-16 10:52:50|11234.95|11234.95|11234.95|11234.95|11234.95|11234.95|11234.95|11234.95|0
1645008780000|2022-02-16 10:53:00|11235.11|11235.11|11235.11|11235.11|11235.11|11235.11|11235.11|11235.11|0
1645008790000|2022-02-16 10:53:10|11235.27|11235.27|11235.27|11235.27|11235.27|11235.27|11235.27|11235.27|0
1645008800000|2022-02-16 10:53:20|11233.31|11233.31|11232.28|11232.28|11233.31|11233.31|11232.28|11232.28|0
1645008810000|2022-02-16 10:53:30|11233.07|11233.07|11232.86|11232.86|11233.07|11233.07|11232.86|11232.86|0
1645008820000|2022-02-16 10:53:40|11232.75|11232.75|11233.03|11233.03|11233.03|11233.03|11232.64|11232.64|0
1645008840000|2022-02-16 10:54:00|11233.11|11233.11|11233.11|11233.11|11233.11|11233.11|11233.11|11233.11|0
1645008850000|2022-02-16 10:54:10|11232.7|11232.7|11232.7|11232.7|11232.7|11232.7|11232.7|11232.7|0
1645008860000|2022-02-16 10:54:20|11233.68|11233.68|11233.45|11233.45|11233.68|11233.68|11233.45|11233.45|0
1645008880000|2022-02-16 10:54:40|11233.05|11233.05|11233.45|11233.45|11233.45|11233.45|11233.05|11233.05|0
1645008900000|2022-02-16 10:55:00|11233.57|11233.57|11234.08|11234.08|11234.08|11234.08|11233.57|11233.57|0
1645008910000|2022-02-16 10:55:10|11235.27|11235.27|11235.5|11235.5|11235.5|11235.5|11235.27|11235.27|0
1645008920000|2022-02-16 10:55:20|11235.9|11235.9|11240.03|11240.03|11240.03|11240.03|11235.9|11235.9|0
1645008930000|2022-02-16 10:55:30|11240.54|11240.54|11240.08|11240.08|11240.54|11240.54|11240.03|11240.03|0
1645008940000|2022-02-16 10:55:40|11240.33|11240.33|11241.33|11241.33|11241.33|11241.33|11240.33|11240.33|0
1645008960000|2022-02-16 10:56:00|11241.28|11241.28|11240.35|11240.35|11241.33|11241.33|11240.35|11240.35|0
1645008980000|2022-02-16 10:56:20|11240.52|11240.52|11241.97|11241.97|11241.97|11241.97|11240.52|11240.52|0
1645009010000|2022-02-16 10:56:50|11242.21|11242.21|11242.21|11242.21|11242.21|11242.21|11242.21|11242.21|0
1645009020000|2022-02-16 10:57:00|11242.45|11242.45|11242.45|11242.45|11242.45|11242.45|11242.45|11242.45|0
1645009030000|2022-02-16 10:57:10|11242.33|11242.33|11242.33|11242.33|11242.33|11242.33|11242.33|11242.33|0
1645009040000|2022-02-16 10:57:20|11241.35|11241.35|11241.35|11241.35|11241.35|11241.35|11241.35|11241.35|0
1645009070000|2022-02-16 10:57:50|11242.54|11242.54|11242.54|11242.54|11242.54|11242.54|11242.54|11242.54|0
1645009080000|2022-02-16 10:58:00|11241.56|11241.56|11242.54|11242.54|11242.54|11242.54|11241.56|11241.56|0
1645009090000|2022-02-16 10:58:10|11243.04|11243.04|11243.04|11243.04|11243.04|11243.04|11243.04|11243.04|0
1645009100000|2022-02-16 10:58:20|11242.06|11242.06|11242.06|11242.06|11242.06|11242.06|11242.06|11242.06|0
1645009130000|2022-02-16 10:58:50|11241.89|11241.89|11241.89|11241.89|11241.89|11241.89|11241.89|11241.89|0
1645009140000|2022-02-16 10:59:00|11240.91|11240.91|11240.91|11240.91|11240.91|11240.91|11240.91|11240.91|0
1645009160000|2022-02-16 10:59:20|11241.03|11241.03|11241.03|11241.03|11241.03|11241.03|11241.03|11241.03|0
1645009170000|2022-02-16 10:59:30|11241.54|11241.54|11241.54|11241.54|11241.54|11241.54|11241.54|11241.54|0
1645009200000|2022-02-16 11:00:00|11241.75|11241.75|11239.83|11239.83|11241.96|11241.96|11239.43|11239.43|0
1645009210000|2022-02-16 11:00:10|11240.35|11240.35|11241.42|11241.42|11241.42|11241.42|11239.9|11239.9|0
1645009220000|2022-02-16 11:00:20|11241.81|11241.81|11241.81|11241.81|11241.81|11241.81|11241.81|11241.81|0
1645009230000|2022-02-16 11:00:30|11241.83|11241.83|11243.79|11243.79|11243.79|11243.79|11241.83|11241.83|0
1645009240000|2022-02-16 11:00:40|11246.73|11246.73|11254.25|11254.25|11254.25|11254.25|11246.73|11246.73|0
1645009250000|2022-02-16 11:00:50|11254.65|11254.65|11257.63|11257.63|11257.63|11257.63|11254.65|11254.65|0
1645009260000|2022-02-16 11:01:00|11256.45|11256.45|11255.02|11255.02|11256.45|11256.45|11254.79|11254.79|0
1645009280000|2022-02-16 11:01:20|11254.77|11254.77|11255.11|11255.11|11255.11|11255.11|11254.77|11254.77|0
1645009300000|2022-02-16 11:01:40|11255.46|11255.46|11255.96|11255.96|11255.96|11255.96|11255.46|11255.46|0
1645009310000|2022-02-16 11:01:50|11256.36|11256.36|11256.28|11256.28|11256.36|11256.36|11256.28|11256.28|0
1645009340000|2022-02-16 11:02:20|11255.3|11255.3|11255.3|11255.3|11255.3|11255.3|11255.3|11255.3|0
1645009390000|2022-02-16 11:03:10|11256.28|11256.28|11258.35|11258.35|11258.35|11258.35|11256.28|11256.28|0
1645009400000|2022-02-16 11:03:20|11259.33|11259.33|11260.52|11260.52|11260.52|11260.52|11259.33|11259.33|0
1645009410000|2022-02-16 11:03:30|11260.64|11260.64|11260.64|11260.64|11260.64|11260.64|11260.64|11260.64|0
1645009440000|2022-02-16 11:04:00|11259.45|11259.45|11259.19|11259.19|11259.45|11259.45|11259.19|11259.19|0
1645009450000|2022-02-16 11:04:10|11260.38|11260.38|11260.38|11260.38|11260.38|11260.38|11260.38|11260.38|0
1645009470000|2022-02-16 11:04:30|11260.78|11260.78|11260.78|11260.78|11260.78|11260.78|11260.78|11260.78|0
1645009480000|2022-02-16 11:04:40|11261.96|11261.96|11265.11|11265.11|11265.11|11265.11|11261.96|11261.96|0
1645009490000|2022-02-16 11:04:50|11265.74|11265.74|11265.74|11265.74|11265.74|11265.74|11265.74|11265.74|0
1645009500000|2022-02-16 11:05:00|11264.76|11264.76|11264.73|11264.73|11264.76|11264.76|11264.29|11264.29|0
1645009510000|2022-02-16 11:05:10|11265.08|11265.08|11265.2|11265.2|11265.2|11265.2|11265.08|11265.08|0
1645009520000|2022-02-16 11:05:20|11265.37|11265.37|11266.35|11266.35|11266.35|11266.35|11265.37|11265.37|0
1645009540000|2022-02-16 11:05:40|11266.61|11266.61|11265.42|11265.42|11266.61|11266.61|11265.42|11265.42|0
1645009550000|2022-02-16 11:05:50|11265.21|11265.21|11265|11265|11265.21|11265.21|11265|11265|0
1645009570000|2022-02-16 11:06:10|11265.16|11265.16|11265.16|11265.16|11265.16|11265.16|11265.16|11265.16|0
1645009580000|2022-02-16 11:06:20|11264.18|11264.18|11264.18|11264.18|11264.18|11264.18|11264.18|11264.18|0
1645009590000|2022-02-16 11:06:30|11263|11263|11263|11263|11263|11263|11263|11263|0
1645009600000|2022-02-16 11:06:40|11262.79|11262.79|11262.79|11262.79|11262.79|11262.79|11262.79|11262.79|0
1645009620000|2022-02-16 11:07:00|11262.08|11262.08|11262.08|11262.08|11262.08|11262.08|11262.08|11262.08|0
1645009640000|2022-02-16 11:07:20|11260.12|11260.12|11259.88|11259.88|11260.12|11260.12|11259.88|11259.88|0
1645009650000|2022-02-16 11:07:30|11261.84|11261.84|11261.95|11261.95|11261.95|11261.95|11261.72|11261.72|0
1645009680000|2022-02-16 11:08:00|11261.78|11261.78|11260.6|11260.6|11261.78|11261.78|11260.6|11260.6|0
1645009690000|2022-02-16 11:08:10|11260.43|11260.43|11259.45|11259.45|11260.43|11260.43|11259.45|11259.45|0
1645009710000|2022-02-16 11:08:30|11259.3|11259.3|11259.3|11259.3|11259.3|11259.3|11259.3|11259.3|0
1645009720000|2022-02-16 11:08:40|11260.49|11260.49|11260.49|11260.49|11260.49|11260.49|11260.49|11260.49|0
1645009730000|2022-02-16 11:08:50|11261.46|11261.46|11261.46|11261.46|11261.46|11261.46|11261.46|11261.46|0
1645009740000|2022-02-16 11:09:00|11262.65|11262.65|11262.65|11262.65|11262.65|11262.65|11262.65|11262.65|0
1645009750000|2022-02-16 11:09:10|11261.67|11261.67|11261.67|11261.67|11261.67|11261.67|11261.67|11261.67|0
1645009760000|2022-02-16 11:09:20|11261.79|11261.79|11263.1|11263.1|11263.1|11263.1|11261.79|11261.79|0
1645009770000|2022-02-16 11:09:30|11264.28|11264.28|11264.28|11264.28|11264.28|11264.28|11264.28|11264.28|0
1645009810000|2022-02-16 11:10:10|11264.07|11264.07|11264.07|11264.07|11264.07|11264.07|11264.07|11264.07|0
1645009820000|2022-02-16 11:10:20|11263.67|11263.67|11263.67|11263.67|11263.67|11263.67|11263.67|11263.67|0
1645009830000|2022-02-16 11:10:30|11263.43|11263.43|11263.43|11263.43|11263.43|11263.43|11263.43|11263.43|0
1645009890000|2022-02-16 11:11:30|11262.98|11262.98|11263.96|11263.96|11263.96|11263.96|11262.98|11262.98|0
1645009920000|2022-02-16 11:12:00|11262.77|11262.77|11262.77|11262.77|11262.77|11262.77|11262.77|11262.77|0
1645009980000|2022-02-16 11:13:00|11262.54|11262.54|11262.54|11262.54|11262.54|11262.54|11262.54|11262.54|0
1645010000000|2022-02-16 11:13:20|11261.56|11261.56|11261.56|11261.56|11261.56|11261.56|11261.56|11261.56|0
1645010020000|2022-02-16 11:13:40|11262.1|11262.1|11262.1|11262.1|11262.1|11262.1|11262.1|11262.1|0
1645010030000|2022-02-16 11:13:50|11262.25|11262.25|11262.25|11262.25|11262.25|11262.25|11262.25|11262.25|0
1645010050000|2022-02-16 11:14:10|11263.44|11263.44|11263.44|11263.44|11263.44|11263.44|11263.44|11263.44|0
1645010060000|2022-02-16 11:14:20|11262.46|11262.46|11262.25|11262.25|11262.46|11262.46|11262.25|11262.25|0
1645010070000|2022-02-16 11:14:30|11262.16|11262.16|11262.16|11262.16|11262.16|11262.16|11262.16|11262.16|0
1645010080000|2022-02-16 11:14:40|11262.32|11262.32|11262.32|11262.32|11262.32|11262.32|11262.32|11262.32|0
1645010090000|2022-02-16 11:14:50|11262.16|11262.16|11262.16|11262.16|11262.16|11262.16|11262.16|11262.16|0
1645010100000|2022-02-16 11:15:00|11261.81|11261.81|11262.79|11262.79|11262.79|11262.79|11261.81|11261.81|0
1645010110000|2022-02-16 11:15:10|11263.77|11263.77|11263.77|11263.77|11263.77|11263.77|11263.77|11263.77|0
1645010120000|2022-02-16 11:15:20|11263.53|11263.53|11263.65|11263.65|11263.65|11263.65|11263.53|11263.53|0
1645010130000|2022-02-16 11:15:30|11263.44|11263.44|11263.44|11263.44|11263.44|11263.44|11263.44|11263.44|0
1645010180000|2022-02-16 11:16:20|11263.23|11263.23|11263.23|11263.23|11263.23|11263.23|11263.23|11263.23|0
1645010200000|2022-02-16 11:16:40|11262.04|11262.04|11262.04|11262.04|11262.04|11262.04|11262.04|11262.04|0
1645010220000|2022-02-16 11:17:00|11262.27|11262.27|11262.27|11262.27|11262.27|11262.27|11262.27|11262.27|0
1645010230000|2022-02-16 11:17:10|11262.22|11262.22|11262.07|11262.07|11262.42|11262.42|11262.07|11262.07|0
1645010240000|2022-02-16 11:17:20|11261.95|11261.95|11261.95|11261.95|11261.95|11261.95|11261.95|11261.95|0
1645010270000|2022-02-16 11:17:50|11261.69|11261.69|11261.57|11261.57|11261.69|11261.69|11261.57|11261.57|0
1645010280000|2022-02-16 11:18:00|11261.17|11261.17|11262.7|11262.7|11262.7|11262.7|11261.17|11261.17|0
1645010290000|2022-02-16 11:18:10|11261.51|11261.51|11261.51|11261.51|11261.51|11261.51|11261.51|11261.51|0
1645010340000|2022-02-16 11:19:00|11261.3|11261.3|11261.3|11261.3|11261.3|11261.3|11260.88|11260.88|0
1645010360000|2022-02-16 11:19:20|11262.28|11262.28|11262.28|11262.28|11262.28|11262.28|11262.28|11262.28|0
1645010460000|2022-02-16 11:21:00|11261.3|11261.3|11261.3|11261.3|11261.3|11261.3|11261.3|11261.3|0
1645010480000|2022-02-16 11:21:20|11260.32|11260.32|11260.32|11260.32|11260.32|11260.32|11260.32|11260.32|0
1645010490000|2022-02-16 11:21:30|11259.98|11259.98|11259.18|11259.18|11259.98|11259.98|11259.18|11259.18|0
1645010520000|2022-02-16 11:22:00|11258.78|11258.78|11258.73|11258.73|11258.78|11258.78|11258.73|11258.73|0
1645010540000|2022-02-16 11:22:20|11258.88|11258.88|11259.07|11259.07|11259.07|11259.07|11258.88|11258.88|0
1645010550000|2022-02-16 11:22:30|11258.97|11258.97|11259.01|11259.01|11259.07|11259.07|11258.97|11258.97|0
1645010590000|2022-02-16 11:23:10|11259.99|11259.99|11259.84|11259.84|11259.99|11259.99|11259.84|11259.84|0
1645010650000|2022-02-16 11:24:10|11260.01|11260.01|11260.34|11260.34|11260.34|11260.34|11260.01|11260.01|0
1645010670000|2022-02-16 11:24:30|11260.18|11260.18|11260.34|11260.34|11260.34|11260.34|11260.18|11260.18|0
1645010680000|2022-02-16 11:24:40|11260.81|11260.81|11260.21|11260.21|11260.81|11260.81|11260.21|11260.21|0
1645010690000|2022-02-16 11:24:50|11260.42|11260.42|11260.42|11260.42|11260.42|11260.42|11260.42|11260.42|0
1645010700000|2022-02-16 11:25:00|11260.25|11260.25|11260.25|11260.25|11260.25|11260.25|11260.25|11260.25|0
1645010710000|2022-02-16 11:25:10|11260.08|11260.08|11260.43|11260.43|11260.43|11260.43|11260.08|11260.08|0
1645010720000|2022-02-16 11:25:20|11260.6|11260.6|11259.78|11259.78|11260.6|11260.6|11259.62|11259.62|0
1645010760000|2022-02-16 11:26:00|11258.8|11258.8|11256.65|11256.65|11258.8|11258.8|11255.46|11255.46|0
1645010770000|2022-02-16 11:26:10|11256.78|11256.78|11256.65|11256.65|11256.78|11256.78|11256.65|11256.65|0
1645010790000|2022-02-16 11:26:30|11256.78|11256.78|11257.76|11257.76|11257.76|11257.76|11256.78|11256.78|0
1645010810000|2022-02-16 11:26:50|11258.94|11258.94|11258.94|11258.94|11258.94|11258.94|11258.94|11258.94|0
1645010820000|2022-02-16 11:27:00|11258.78|11258.78|11258.78|11258.78|11258.78|11258.78|11258.39|11258.39|0
1645010830000|2022-02-16 11:27:10|11258.52|11258.52|11259.32|11259.32|11259.32|11259.32|11258.52|11258.52|0
1645010840000|2022-02-16 11:27:20|11258.34|11258.34|11258.34|11258.34|11258.34|11258.34|11258.34|11258.34|0
1645010850000|2022-02-16 11:27:30|11257.16|11257.16|11257.16|11257.16|11257.16|11257.16|11257.16|11257.16|0
1645010870000|2022-02-16 11:27:50|11255.97|11255.97|11257.16|11257.16|11257.16|11257.16|11255.97|11255.97|0
1645010880000|2022-02-16 11:28:00|11258.14|11258.14|11257.88|11257.88|11258.14|11258.14|11257.88|11257.88|0
1645010890000|2022-02-16 11:28:10|11258|11258|11258.17|11258.17|11258.17|11258.17|11258|11258|0
1645010900000|2022-02-16 11:28:20|11256.99|11256.99|11256.99|11256.99|11256.99|11256.99|11256.99|11256.99|0
1645010920000|2022-02-16 11:28:40|11256.82|11256.82|11256.57|11256.57|11256.92|11256.92|11256.57|11256.57|0
1645010930000|2022-02-16 11:28:50|11257.55|11257.55|11257.55|11257.55|11257.55|11257.55|11257.55|11257.55|0
1645010940000|2022-02-16 11:29:00|11258.73|11258.73|11258.42|11258.42|11258.73|11258.73|11258.35|11258.35|0
1645010950000|2022-02-16 11:29:10|11258.37|11258.37|11258.37|11258.37|11258.37|11258.37|11258.37|11258.37|0
1645010970000|2022-02-16 11:29:30|11258.52|11258.52|11257.34|11257.34|11258.52|11258.52|11257.34|11257.34|0
1645010980000|2022-02-16 11:29:40|11257.11|11257.11|11257.11|11257.11|11257.11|11257.11|11257.11|11257.11|0
1645010990000|2022-02-16 11:29:50|11257|11257|11256.36|11256.36|11257|11257|11256.36|11256.36|0
1645011000000|2022-02-16 11:30:00|11256.16|11256.16|11255.95|11255.95|11256.16|11256.16|11255.95|11255.95|0
1645011010000|2022-02-16 11:30:10|11256.93|11256.93|11256.93|11256.93|11256.93|11256.93|11256.93|11256.93|0
1645011060000|2022-02-16 11:31:00|11256.77|11256.77|11256.77|11256.77|11256.77|11256.77|11256.77|11256.77|0
1645011080000|2022-02-16 11:31:20|11256.52|11256.52|11256.29|11256.29|11256.52|11256.52|11256.29|11256.29|0
1645011100000|2022-02-16 11:31:40|11257.48|11257.48|11257.48|11257.48|11257.48|11257.48|11257.48|11257.48|0
1645011110000|2022-02-16 11:31:50|11257.36|11257.36|11257.36|11257.36|11257.36|11257.36|11257.36|11257.36|0
1645011120000|2022-02-16 11:32:00|11257.12|11257.12|11256.53|11256.53|11257.12|11257.12|11256.53|11256.53|0
1645011130000|2022-02-16 11:32:10|11256.41|11256.41|11256.41|11256.41|11256.41|11256.41|11256.41|11256.41|0
1645011150000|2022-02-16 11:32:30|11254.87|11254.87|11255.64|11255.64|11255.64|11255.64|11254.87|11254.87|0
1645011170000|2022-02-16 11:32:50|11255.74|11255.74|11255.84|11255.84|11255.84|11255.84|11255.74|11255.74|0
1645011190000|2022-02-16 11:33:10|11255.66|11255.66|11255.75|11255.75|11255.75|11255.75|11255.66|11255.66|0
1645011200000|2022-02-16 11:33:20|11255.92|11255.92|11255.32|11255.32|11255.92|11255.92|11255.32|11255.32|0
1645011240000|2022-02-16 11:34:00|11255.4|11255.4|11255.4|11255.4|11255.4|11255.4|11255.4|11255.4|0
1645011250000|2022-02-16 11:34:10|11255.28|11255.28|11255.28|11255.28|11255.28|11255.28|11255.28|11255.28|0
1645011270000|2022-02-16 11:34:30|11255.05|11255.05|11254.88|11254.88|11255.05|11255.05|11254.88|11254.88|0
1645011280000|2022-02-16 11:34:40|11254.48|11254.48|11254.48|11254.48|11254.48|11254.48|11254.48|11254.48|0
1645011290000|2022-02-16 11:34:50|11254.07|11254.07|11254.07|11254.07|11254.07|11254.07|11254.07|11254.07|0
1645011320000|2022-02-16 11:35:20|11253.09|11253.09|11254.05|11254.05|11254.28|11254.28|11253.09|11253.09|0
1645011330000|2022-02-16 11:35:30|11254.22|11254.22|11254.22|11254.22|11254.22|11254.22|11254.22|11254.22|0
1645011340000|2022-02-16 11:35:40|11254.38|11254.38|11254.38|11254.38|11254.55|11254.55|11254.38|11254.38|0
1645011350000|2022-02-16 11:35:50|11254.5|11254.5|11254.5|11254.5|11254.5|11254.5|11254.5|11254.5|0
1645011360000|2022-02-16 11:36:00|11254.38|11254.38|11251.68|11251.68|11254.38|11254.38|11251.56|11251.56|0
1645011370000|2022-02-16 11:36:10|11251.64|11251.64|11251.52|11251.52|11251.64|11251.64|11251.52|11251.52|0
1645011410000|2022-02-16 11:36:50|11251.32|11251.32|11251.32|11251.32|11251.32|11251.32|11251.32|11251.32|0
1645011420000|2022-02-16 11:37:00|11252.5|11252.5|11253.69|11253.69|11253.69|11253.69|11252.5|11252.5|0
1645011430000|2022-02-16 11:37:10|11254.67|11254.67|11254.67|11254.67|11254.67|11254.67|11254.67|11254.67|0
1645011470000|2022-02-16 11:37:50|11256.63|11256.63|11257.81|11257.81|11257.81|11257.81|11256.63|11256.63|0
1645011510000|2022-02-16 11:38:30|11257.93|11257.93|11258.05|11258.05|11258.05|11258.05|11257.93|11257.93|0
1645011520000|2022-02-16 11:38:40|11257.93|11257.93|11257.93|11257.93|11257.93|11257.93|11257.93|11257.93|0
1645011530000|2022-02-16 11:38:50|11257.81|11257.81|11258.05|11258.05|11258.17|11258.17|11257.81|11257.81|0
1645011540000|2022-02-16 11:39:00|11259.03|11259.03|11258.91|11258.91|11259.03|11259.03|11258.91|11258.91|0
1645011550000|2022-02-16 11:39:10|11258.83|11258.83|11258.83|11258.83|11258.83|11258.83|11258.83|11258.83|0
1645011580000|2022-02-16 11:39:40|11258.71|11258.71|11258.71|11258.71|11258.71|11258.71|11258.71|11258.71|0
1645011600000|2022-02-16 11:40:00|11257.73|11257.73|11256.76|11256.76|11257.73|11257.73|11256.76|11256.76|0
1645011620000|2022-02-16 11:40:20|11257.15|11257.15|11257.15|11257.15|11257.15|11257.15|11257.15|11257.15|0
1645011630000|2022-02-16 11:40:30|11255.97|11255.97|11255.97|11255.97|11255.97|11255.97|11255.97|11255.97|0
1645011660000|2022-02-16 11:41:00|11255.17|11255.17|11254.77|11254.77|11255.17|11255.17|11254.77|11254.77|0
1645011670000|2022-02-16 11:41:10|11254.84|11254.84|11254.9|11254.9|11254.9|11254.9|11254.84|11254.84|0
1645011680000|2022-02-16 11:41:20|11254.95|11254.95|11255.35|11255.35|11255.35|11255.35|11254.95|11254.95|0
1645011690000|2022-02-16 11:41:30|11255.44|11255.44|11255.68|11255.68|11255.68|11255.68|11255.28|11255.28|0
1645011710000|2022-02-16 11:41:50|11255.62|11255.62|11256.81|11256.81|11256.81|11256.81|11255.62|11255.62|0
1645011770000|2022-02-16 11:42:50|11256.9|11256.9|11256.9|11256.9|11256.9|11256.9|11256.9|11256.9|0
1645011780000|2022-02-16 11:43:00|11256.95|11256.95|11257.07|11257.07|11257.07|11257.07|11256.95|11256.95|0
1645011790000|2022-02-16 11:43:10|11256.1|11256.1|11256.1|11256.1|11256.1|11256.1|11256.1|11256.1|0
1645011820000|2022-02-16 11:43:40|11256.28|11256.28|11256.28|11256.28|11256.28|11256.28|11256.28|11256.28|0
1645011830000|2022-02-16 11:43:50|11256.44|11256.44|11256.44|11256.44|11256.44|11256.44|11256.44|11256.44|0
1645011840000|2022-02-16 11:44:00|11256.52|11256.52|11256.94|11256.94|11257.15|11257.15|11256.52|11256.52|0
1645011850000|2022-02-16 11:44:10|11257.06|11257.06|11257.06|11257.06|11257.06|11257.06|11257.06|11257.06|0
1645011860000|2022-02-16 11:44:20|11255.87|11255.87|11255.87|11255.87|11255.87|11255.87|11255.87|11255.87|0
1645011870000|2022-02-16 11:44:30|11255.82|11255.82|11256.21|11256.21|11256.21|11256.21|11255.79|11255.79|0
1645011890000|2022-02-16 11:44:50|11256.43|11256.43|11256.8|11256.8|11256.8|11256.8|11256.38|11256.38|0
1645011900000|2022-02-16 11:45:00|11256.72|11256.72|11256.79|11256.79|11256.81|11256.81|11256.72|11256.72|0
1645011910000|2022-02-16 11:45:10|11257.41|11257.41|11258.59|11258.59|11258.59|11258.59|11257.41|11257.41|0
1645011920000|2022-02-16 11:45:20|11259.57|11259.57|11260.21|11260.21|11260.21|11260.21|11259.57|11259.57|0
1645011930000|2022-02-16 11:45:30|11259.69|11259.69|11259.69|11259.69|11259.69|11259.69|11259.69|11259.69|0
1645011940000|2022-02-16 11:45:40|11260.67|11260.67|11260.67|11260.67|11260.67|11260.67|11260.67|11260.67|0
1645011960000|2022-02-16 11:46:00|11260.91|11260.91|11260.91|11260.91|11260.91|11260.91|11260.91|11260.91|0
1645011970000|2022-02-16 11:46:10|11261.03|11261.03|11261.03|11261.03|11261.03|11261.03|11261.03|11261.03|0
1645011980000|2022-02-16 11:46:20|11261.87|11261.87|11261.48|11261.48|11261.87|11261.87|11261.48|11261.48|0
1645011990000|2022-02-16 11:46:30|11261.64|11261.64|11261.64|11261.64|11261.64|11261.64|11261.64|11261.64|0
1645012040000|2022-02-16 11:47:20|11261.99|11261.99|11261.99|11261.99|11261.99|11261.99|11261.99|11261.99|0
1645012050000|2022-02-16 11:47:30|11262.39|11262.39|11263.53|11263.53|11263.53|11263.53|11262.39|11262.39|0
1645012060000|2022-02-16 11:47:40|11263.7|11263.7|11264.12|11264.12|11264.12|11264.12|11263.7|11263.7|0
1645012100000|2022-02-16 11:48:20|11264.6|11264.6|11264.6|11264.6|11264.6|11264.6|11264.6|11264.6|0
1645012120000|2022-02-16 11:48:40|11263.62|11263.62|11264.81|11264.81|11264.81|11264.81|11263.62|11263.62|0
1645012130000|2022-02-16 11:48:50|11267.75|11267.75|11269.91|11269.91|11269.91|11269.91|11267.75|11267.75|0
1645012140000|2022-02-16 11:49:00|11270.31|11270.31|11268.14|11268.14|11270.31|11270.31|11268.14|11268.14|0
1645012160000|2022-02-16 11:49:20|11267.17|11267.17|11267.17|11267.17|11267.17|11267.17|11267.17|11267.17|0
1645012180000|2022-02-16 11:49:40|11268.35|11268.35|11268.35|11268.35|11268.35|11268.35|11268.35|11268.35|0
1645012200000|2022-02-16 11:50:00|11269.36|11269.36|11269.36|11269.36|11269.36|11269.36|11269.36|11269.36|0
1645012230000|2022-02-16 11:50:30|11269.01|11269.01|11269.36|11269.36|11269.36|11269.36|11269.01|11269.01|0
1645012270000|2022-02-16 11:51:10|11268.96|11268.96|11268.39|11268.39|11268.96|11268.96|11268.39|11268.39|0
1645012290000|2022-02-16 11:51:30|11267.97|11267.97|11266.57|11266.57|11267.97|11267.97|11266.57|11266.57|0
1645012320000|2022-02-16 11:52:00|11264.62|11264.62|11264.62|11264.62|11264.62|11264.62|11264.62|11264.62|0
1645012370000|2022-02-16 11:52:50|11264.82|11264.82|11264.82|11264.82|11264.82|11264.82|11264.82|11264.82|0
1645012390000|2022-02-16 11:53:10|11263.63|11263.63|11262.21|11262.21|11263.63|11263.63|11262.21|11262.21|0
1645012400000|2022-02-16 11:53:20|11262.08|11262.08|11262.08|11262.08|11262.08|11262.08|11262.08|11262.08|0
1645012410000|2022-02-16 11:53:30|11262.32|11262.32|11262|11262|11262.32|11262.32|11262|11262|0
1645012420000|2022-02-16 11:53:40|11261.89|11261.89|11261.89|11261.89|11261.89|11261.89|11261.89|11261.89|0
1645012430000|2022-02-16 11:53:50|11261.97|11261.97|11261.97|11261.97|11261.97|11261.97|11261.97|11261.97|0
1645012440000|2022-02-16 11:54:00|11261.57|11261.57|11261.07|11261.07|11261.57|11261.57|11261.07|11261.07|0
1645012450000|2022-02-16 11:54:10|11260.74|11260.74|11258.38|11258.38|11260.74|11260.74|11258.38|11258.38|0
1645012460000|2022-02-16 11:54:20|11258.22|11258.22|11258.22|11258.22|11258.22|11258.22|11258.22|11258.22|0
1645012470000|2022-02-16 11:54:30|11259.41|11259.41|11259.41|11259.41|11259.41|11259.41|11259.41|11259.41|0
1645012490000|2022-02-16 11:54:50|11259.64|11259.64|11257.92|11257.92|11259.64|11259.64|11257.92|11257.92|0
1645012500000|2022-02-16 11:55:00|11257.75|11257.75|11256.69|11256.69|11258.09|11258.09|11256.69|11256.69|0
1645012510000|2022-02-16 11:55:10|11256.36|11256.36|11256.36|11256.36|11256.36|11256.36|11256.36|11256.36|0
1645012540000|2022-02-16 11:55:40|11255.95|11255.95|11255.78|11255.78|11255.95|11255.95|11255.7|11255.7|0
1645012550000|2022-02-16 11:55:50|11255.38|11255.38|11255.38|11255.38|11255.38|11255.38|11255.38|11255.38|0
1645012560000|2022-02-16 11:56:00|11254.98|11254.98|11254.98|11254.98|11254.98|11254.98|11254.98|11254.98|0
1645012580000|2022-02-16 11:56:20|11254.78|11254.78|11252.97|11252.97|11254.78|11254.78|11252.82|11252.82|0
1645012590000|2022-02-16 11:56:30|11253.95|11253.95|11253.95|11253.95|11253.95|11253.95|11253.95|11253.95|0
1645012620000|2022-02-16 11:57:00|11255.14|11255.14|11255.14|11255.14|11255.14|11255.14|11255.14|11255.14|0
1645012650000|2022-02-16 11:57:30|11255.26|11255.26|11255.26|11255.26|11255.26|11255.26|11255.26|11255.26|0
1645012660000|2022-02-16 11:57:40|11255.18|11255.18|11255.26|11255.26|11255.26|11255.26|11255.18|11255.18|0
1645012680000|2022-02-16 11:58:00|11254.84|11254.84|11254.84|11254.84|11254.84|11254.84|11254.84|11254.84|0
1645012700000|2022-02-16 11:58:20|11254.89|11254.89|11254.89|11254.89|11254.89|11254.89|11254.89|11254.89|0
1645012710000|2022-02-16 11:58:30|11253.7|11253.7|11251.62|11251.62|11253.7|11253.7|11251.62|11251.62|0
1645012720000|2022-02-16 11:58:40|11251.7|11251.7|11251.78|11251.78|11251.78|11251.78|11251.7|11251.7|0
1645012730000|2022-02-16 11:58:50|11251.43|11251.43|11250.69|11250.69|11251.43|11251.43|11250.69|11250.69|0
1645012740000|2022-02-16 11:59:00|11251.08|11251.08|11251.08|11251.08|11251.08|11251.08|11251.08|11251.08|0
1645012750000|2022-02-16 11:59:10|11250.66|11250.66|11250.66|11250.66|11250.66|11250.66|11250.66|11250.66|0
1645012760000|2022-02-16 11:59:20|11250.51|11250.51|11250.39|11250.39|11250.51|11250.51|11249.41|11249.41|0
1645012770000|2022-02-16 11:59:30|11250.3|11250.3|11249.71|11249.71|11250.3|11250.3|11249.71|11249.71|0
1645012780000|2022-02-16 11:59:40|11249.31|11249.31|11247.02|11247.02|11249.31|11249.31|11247.02|11247.02|0
1645012790000|2022-02-16 11:59:50|11248.21|11248.21|11247.81|11247.81|11248.21|11248.21|11247.81|11247.81|0
1645012800000|2022-02-16 12:00:00|11248.07|11248.07|11249.39|11249.39|11249.39|11249.39|11247.93|11247.93|0
1645012810000|2022-02-16 12:00:10|11249.79|11249.79|11250.41|11250.41|11250.53|11250.53|11249.79|11249.79|0
1645012870000|2022-02-16 12:01:10|11251.02|11251.02|11253.74|11253.74|11253.74|11253.74|11251.02|11251.02|0
1645012880000|2022-02-16 12:01:20|11253.62|11253.62|11253.25|11253.25|11253.62|11253.62|11253.25|11253.25|0
1645012920000|2022-02-16 12:02:00|11253.6|11253.6|11253.6|11253.6|11253.6|11253.6|11253.6|11253.6|0
1645012930000|2022-02-16 12:02:10|11252.41|11252.41|11253.39|11253.39|11253.39|11253.39|11252.41|11252.41|0
1645012940000|2022-02-16 12:02:20|11253.82|11253.82|11255.01|11255.01|11255.01|11255.01|11253.82|11253.82|0
1645012960000|2022-02-16 12:02:40|11254.8|11254.8|11255.01|11255.01|11255.01|11255.01|11254.8|11254.8|0
1645012990000|2022-02-16 12:03:10|11254.03|11254.03|11253.13|11253.13|11254.03|11254.03|11253.13|11253.13|0
1645013020000|2022-02-16 12:03:40|11253.33|11253.33|11253.33|11253.33|11253.33|11253.33|11253.33|11253.33|0
1645013030000|2022-02-16 12:03:50|11253.75|11253.75|11253.75|11253.75|11253.75|11253.75|11253.75|11253.75|0
1645013040000|2022-02-16 12:04:00|11253.54|11253.54|11254.15|11254.15|11254.15|11254.15|11253.54|11253.54|0
1645013050000|2022-02-16 12:04:10|11253.99|11253.99|11253.94|11253.94|11253.99|11253.99|11253.94|11253.94|0
1645013060000|2022-02-16 12:04:20|11253.82|11253.82|11253.82|11253.82|11253.82|11253.82|11253.82|11253.82|0
1645013150000|2022-02-16 12:05:50|11254.06|11254.06|11254.21|11254.21|11254.22|11254.22|11254.06|11254.06|0
1645013160000|2022-02-16 12:06:00|11253.95|11253.95|11253.95|11253.95|11253.95|11253.95|11253.95|11253.95|0
1645013170000|2022-02-16 12:06:10|11254.06|11254.06|11254.06|11254.06|11254.06|11254.06|11253.97|11253.97|0
1645013180000|2022-02-16 12:06:20|11254.4|11254.4|11253.42|11253.42|11254.4|11254.4|11253.42|11253.42|0
1645013210000|2022-02-16 12:06:50|11253.3|11253.3|11253.3|11253.3|11253.3|11253.3|11253.3|11253.3|0
1645013220000|2022-02-16 12:07:00|11253.51|11253.51|11253.51|11253.51|11253.51|11253.51|11253.51|11253.51|0
1645013230000|2022-02-16 12:07:10|11253.3|11253.3|11253.3|11253.3|11253.3|11253.3|11253.3|11253.3|0
1645013240000|2022-02-16 12:07:20|11253.07|11253.07|11253.07|11253.07|11253.07|11253.07|11253.07|11253.07|0
1645013260000|2022-02-16 12:07:40|11252.81|11252.81|11252.81|11252.81|11252.81|11252.81|11252.81|11252.81|0
1645013280000|2022-02-16 12:08:00|11252.3|11252.3|11252.3|11252.3|11252.3|11252.3|11252.3|11252.3|0
1645013290000|2022-02-16 12:08:10|11252.07|11252.07|11250.73|11250.73|11252.07|11252.07|11250.73|11250.73|0
1645013300000|2022-02-16 12:08:20|11250.9|11250.9|11250.9|11250.9|11250.9|11250.9|11250.9|11250.9|0
1645013330000|2022-02-16 12:08:50|11251.14|11251.14|11251.14|11251.14|11251.14|11251.14|11251.14|11251.14|0
1645013350000|2022-02-16 12:09:10|11250.9|11250.9|11250.9|11250.9|11250.9|11250.9|11250.9|11250.9|0
1645013380000|2022-02-16 12:09:40|11251.02|11251.02|11251.02|11251.02|11251.02|11251.02|11251.02|11251.02|0
1645013400000|2022-02-16 12:10:00|11250.93|11250.93|11251.43|11251.43|11251.43|11251.43|11250.93|11250.93|0
1645013420000|2022-02-16 12:10:20|11250.45|11250.45|11248.62|11248.62|11250.45|11250.45|11248.62|11248.62|0
1645013430000|2022-02-16 12:10:30|11247.43|11247.43|11247.47|11247.47|11247.6|11247.6|11247.43|11247.43|0
1645013440000|2022-02-16 12:10:40|11248.66|11248.66|11248.47|11248.47|11248.73|11248.73|11248.47|11248.47|0
1645013470000|2022-02-16 12:11:10|11248.11|11248.11|11248.11|11248.11|11248.11|11248.11|11248.11|11248.11|0
1645013480000|2022-02-16 12:11:20|11249.29|11249.29|11249.29|11249.29|11249.29|11249.29|11249.29|11249.29|0
1645013500000|2022-02-16 12:11:40|11248.82|11248.82|11248.7|11248.7|11248.82|11248.82|11248.7|11248.7|0
1645013520000|2022-02-16 12:12:00|11247.51|11247.51|11248.7|11248.7|11248.7|11248.7|11247.11|11247.11|0
1645013530000|2022-02-16 12:12:10|11248.59|11248.59|11249.39|11249.39|11249.39|11249.39|11248.59|11248.59|0
1645013550000|2022-02-16 12:12:30|11249.63|11249.63|11249.41|11249.41|11249.63|11249.63|11249.41|11249.41|0
1645013580000|2022-02-16 12:13:00|11248.91|11248.91|11248.91|11248.91|11248.91|11248.91|11248.91|11248.91|0
1645013620000|2022-02-16 12:13:40|11248.22|11248.22|11248.22|11248.22|11248.22|11248.22|11248.22|11248.22|0
1645013630000|2022-02-16 12:13:50|11249.56|11249.56|11256.67|11256.67|11256.67|11256.67|11249.56|11249.56|0
1645013640000|2022-02-16 12:14:00|11256.62|11256.62|11257|11257|11257|11257|11256.57|11256.57|0
1645013650000|2022-02-16 12:14:10|11257.2|11257.2|11257.2|11257.2|11257.2|11257.2|11257.2|11257.2|0
1645013660000|2022-02-16 12:14:20|11256.97|11256.97|11256.89|11256.89|11256.97|11256.97|11256.89|11256.89|0
1645013670000|2022-02-16 12:14:30|11256.94|11256.94|11256.77|11256.77|11256.94|11256.94|11256.77|11256.77|0
1645013700000|2022-02-16 12:15:00|11256.36|11256.36|11256.36|11256.36|11256.36|11256.36|11256.36|11256.36|0
1645013730000|2022-02-16 12:15:30|11255.96|11255.96|11255.96|11255.96|11255.96|11255.96|11254.77|11254.77|0
1645013740000|2022-02-16 12:15:40|11256.36|11256.36|11257.16|11257.16|11257.16|11257.16|11256.36|11256.36|0
1645013750000|2022-02-16 12:15:50|11256.76|11256.76|11256.76|11256.76|11256.76|11256.76|11256.76|11256.76|0
1645013760000|2022-02-16 12:16:00|11256.63|11256.63|11256.63|11256.63|11256.63|11256.63|11256.63|11256.63|0
1645013780000|2022-02-16 12:16:20|11256.23|11256.23|11256.23|11256.23|11256.23|11256.23|11256.23|11256.23|0
1645013790000|2022-02-16 12:16:30|11255.83|11255.83|11255.83|11255.83|11255.83|11255.83|11255.83|11255.83|0
1645013800000|2022-02-16 12:16:40|11255.75|11255.75|11255.23|11255.23|11255.75|11255.75|11255.23|11255.23|0
1645013810000|2022-02-16 12:16:50|11252.3|11252.3|11252.3|11252.3|11252.3|11252.3|11252.3|11252.3|0
1645013850000|2022-02-16 12:17:30|11252.53|11252.53|11252.53|11252.53|11252.53|11252.53|11252.53|11252.53|0
1645013870000|2022-02-16 12:17:50|11251.34|11251.34|11251.34|11251.34|11251.34|11251.34|11251.34|11251.34|0
1645013880000|2022-02-16 12:18:00|11250.55|11250.55|11250.55|11250.55|11250.55|11250.55|11250.55|11250.55|0
1645013890000|2022-02-16 12:18:10|11251.33|11251.33|11251.33|11251.33|11251.33|11251.33|11251.33|11251.33|0
1645013960000|2022-02-16 12:19:20|11251.56|11251.56|11253.52|11253.52|11253.52|11253.52|11251.56|11251.56|0
1645013970000|2022-02-16 12:19:30|11252.33|11252.33|11252.08|11252.08|11252.33|11252.33|11252.08|11252.08|0
1645013990000|2022-02-16 12:19:50|11252.2|11252.2|11252.2|11252.2|11252.2|11252.2|11252.2|11252.2|0
1645014000000|2022-02-16 12:20:00|11252.43|11252.43|11252.43|11252.43|11252.43|11252.43|11252.43|11252.43|0
1645014010000|2022-02-16 12:20:10|11252.26|11252.26|11253.45|11253.45|11253.45|11253.45|11252.26|11252.26|0
1645014020000|2022-02-16 12:20:20|11253.85|11253.85|11254.58|11254.58|11255.38|11255.38|11253.85|11253.85|0
1645014060000|2022-02-16 12:21:00|11254.19|11254.19|11254.19|11254.19|11254.19|11254.19|11254.19|11254.19|0
1645014100000|2022-02-16 12:21:40|11254.06|11254.06|11254.06|11254.06|11254.31|11254.31|11254.06|11254.06|0
1645014130000|2022-02-16 12:22:10|11254.85|11254.85|11254.97|11254.97|11254.97|11254.97|11254.85|11254.85|0
1645014180000|2022-02-16 12:23:00|11255.14|11255.14|11255.14|11255.14|11255.14|11255.14|11255.14|11255.14|0
1645014190000|2022-02-16 12:23:10|11255.37|11255.37|11255.37|11255.37|11255.37|11255.37|11255.37|11255.37|0
1645014210000|2022-02-16 12:23:30|11255.13|11255.13|11255.13|11255.13|11255.13|11255.13|11255.13|11255.13|0
1645014220000|2022-02-16 12:23:40|11257.09|11257.09|11257.09|11257.09|11257.09|11257.09|11257.09|11257.09|0
1645014230000|2022-02-16 12:23:50|11257.21|11257.21|11257.21|11257.21|11257.21|11257.21|11257.21|11257.21|0
1645014240000|2022-02-16 12:24:00|11258.19|11258.19|11256.98|11256.98|11258.19|11258.19|11256.58|11256.58|0
1645014250000|2022-02-16 12:24:10|11256.73|11256.73|11255.76|11255.76|11256.73|11256.73|11254.78|11254.78|0
1645014270000|2022-02-16 12:24:30|11257.29|11257.29|11257.29|11257.29|11257.29|11257.29|11257.29|11257.29|0
1645014300000|2022-02-16 12:25:00|11258.47|11258.47|11258.73|11258.73|11258.73|11258.73|11258.47|11258.47|0
1645014310000|2022-02-16 12:25:10|11258.86|11258.86|11258.86|11258.86|11258.86|11258.86|11258.86|11258.86|0
1645014320000|2022-02-16 12:25:20|11259.09|11259.09|11260.52|11260.52|11260.52|11260.52|11259.09|11259.09|0
1645014330000|2022-02-16 12:25:30|11260.67|11260.67|11260.67|11260.67|11260.67|11260.67|11260.67|11260.67|0
1645014340000|2022-02-16 12:25:40|11260.75|11260.75|11260.59|11260.59|11260.75|11260.75|11260.59|11260.59|0
1645014370000|2022-02-16 12:26:10|11260.69|11260.69|11260.79|11260.79|11260.79|11260.79|11260.69|11260.69|0
1645014380000|2022-02-16 12:26:20|11261.14|11261.14|11261.14|11261.14|11261.14|11261.14|11261.14|11261.14|0
1645014390000|2022-02-16 12:26:30|11261.83|11261.83|11261.83|11261.83|11261.83|11261.83|11261.83|11261.83|0
1645014450000|2022-02-16 12:27:30|11260.64|11260.64|11260.64|11260.64|11260.64|11260.64|11260.64|11260.64|0
1645014500000|2022-02-16 12:28:20|11259.46|11259.46|11259.46|11259.46|11259.46|11259.46|11259.46|11259.46|0
1645014530000|2022-02-16 12:28:50|11261.42|11261.42|11263.74|11263.74|11263.74|11263.74|11261.42|11261.42|0
1645014590000|2022-02-16 12:29:50|11263.31|11263.31|11263.31|11263.31|11263.31|11263.31|11263.31|11263.31|0
1645014600000|2022-02-16 12:30:00|11262.97|11262.97|11263.09|11263.09|11263.09|11263.09|11262.97|11262.97|0
1645014640000|2022-02-16 12:30:40|11261.9|11261.9|11261.9|11261.9|11261.9|11261.9|11261.9|11261.9|0
1645014650000|2022-02-16 12:30:50|11261.5|11261.5|11261.5|11261.5|11261.5|11261.5|11261.5|11261.5|0
1645014670000|2022-02-16 12:31:10|11259.54|11259.54|11259.54|11259.54|11259.54|11259.54|11259.54|11259.54|0
1645014690000|2022-02-16 12:31:30|11258.36|11258.36|11258.36|11258.36|11258.36|11258.36|11258.36|11258.36|0
1645014730000|2022-02-16 12:32:10|11258.48|11258.48|11258.48|11258.48|11258.48|11258.48|11258.48|11258.48|0
1645014760000|2022-02-16 12:32:40|11258.08|11258.08|11257.87|11257.87|11258.08|11258.08|11257.87|11257.87|0
1645014830000|2022-02-16 12:33:50|11257.99|11257.99|11257.99|11257.99|11257.99|11257.99|11257.99|11257.99|0
1645014840000|2022-02-16 12:34:00|11259.18|11259.18|11259.18|11259.18|11259.18|11259.18|11259.18|11259.18|0
1645014860000|2022-02-16 12:34:20|11258.75|11258.75|11258.75|11258.75|11258.75|11258.75|11258.75|11258.75|0
1645014890000|2022-02-16 12:34:50|11258.91|11258.91|11258.79|11258.79|11258.91|11258.91|11258.79|11258.79|0
1645014900000|2022-02-16 12:35:00|11259|11259|11258.66|11258.66|11259|11259|11258.66|11258.66|0
1645014910000|2022-02-16 12:35:10|11258.16|11258.16|11254.36|11254.36|11258.16|11258.16|11254.36|11254.36|0
1645014920000|2022-02-16 12:35:20|11253.78|11253.78|11255.58|11255.58|11255.58|11255.58|11249.65|11249.65|0
1645014930000|2022-02-16 12:35:30|11255.42|11255.42|11256.22|11256.22|11256.22|11256.22|11255.42|11255.42|0
1645014950000|2022-02-16 12:35:50|11255.03|11255.03|11255.03|11255.03|11255.03|11255.03|11255.03|11255.03|0
1645014960000|2022-02-16 12:36:00|11254.34|11254.34|11254.34|11254.34|11254.34|11254.34|11254.34|11254.34|0
1645014970000|2022-02-16 12:36:10|11253.15|11253.15|11254.34|11254.34|11254.34|11254.34|11253.15|11253.15|0
1645015000000|2022-02-16 12:36:40|11255.32|11255.32|11256.3|11256.3|11256.3|11256.3|11255.32|11255.32|0
1645015010000|2022-02-16 12:36:50|11256.18|11256.18|11257.28|11257.28|11257.28|11257.28|11256.18|11256.18|0
1645015040000|2022-02-16 12:37:20|11258.26|11258.26|11258.6|11258.6|11258.6|11258.6|11258.26|11258.26|0
1645015050000|2022-02-16 12:37:30|11258.26|11258.26|11258.26|11258.26|11258.26|11258.26|11258.26|11258.26|0
1645015060000|2022-02-16 12:37:40|11259.24|11259.24|11259.24|11259.24|11259.24|11259.24|11259.24|11259.24|0
1645015070000|2022-02-16 12:37:50|11259.54|11259.54|11259.54|11259.54|11259.54|11259.54|11259.54|11259.54|0
1645015080000|2022-02-16 12:38:00|11258.57|11258.57|11258.35|11258.35|11258.57|11258.57|11258.35|11258.35|0
1645015100000|2022-02-16 12:38:20|11257.17|11257.17|11257.17|11257.17|11257.17|11257.17|11257.17|11257.17|0
1645015130000|2022-02-16 12:38:50|11257.08|11257.08|11257.08|11257.08|11257.08|11257.08|11257.08|11257.08|0
1645015140000|2022-02-16 12:39:00|11256.99|11256.99|11256.89|11256.89|11256.99|11256.99|11256.89|11256.89|0
1645015150000|2022-02-16 12:39:10|11255.71|11255.71|11252.96|11252.96|11255.71|11255.71|11252.96|11252.96|0
1645015160000|2022-02-16 12:39:20|11252.86|11252.86|11252.7|11252.7|11252.86|11252.86|11252.7|11252.7|0
1645015170000|2022-02-16 12:39:30|11252.55|11252.55|11252.55|11252.55|11252.65|11252.65|11252.55|11252.55|0
1645015180000|2022-02-16 12:39:40|11252.43|11252.43|11252.43|11252.43|11252.43|11252.43|11252.43|11252.43|0
1645015190000|2022-02-16 12:39:50|11253.62|11253.62|11253.74|11253.74|11253.74|11253.74|11253.62|11253.62|0
1645015210000|2022-02-16 12:40:10|11253.33|11253.33|11252.93|11252.93|11253.33|11253.33|11252.93|11252.93|0
1645015230000|2022-02-16 12:40:30|11250.56|11250.56|11250.65|11250.65|11250.65|11250.65|11250.56|11250.56|0
1645015240000|2022-02-16 12:40:40|11250.56|11250.56|11250.35|11250.35|11250.56|11250.56|11250.35|11250.35|0
1645015250000|2022-02-16 12:40:50|11249.96|11249.96|11250.05|11250.05|11250.05|11250.05|11249.96|11249.96|0
1645015260000|2022-02-16 12:41:00|11249.88|11249.88|11248.7|11248.7|11249.88|11249.88|11248.7|11248.7|0
1645015270000|2022-02-16 12:41:10|11248.3|11248.3|11245.93|11245.93|11248.3|11248.3|11245.93|11245.93|0
1645015280000|2022-02-16 12:41:20|11244.95|11244.95|11243.95|11243.95|11244.95|11244.95|11243.95|11243.95|0
1645015290000|2022-02-16 12:41:30|11243.74|11243.74|11243.27|11243.27|11243.74|11243.74|11243.27|11243.27|0
1645015320000|2022-02-16 12:42:00|11243.15|11243.15|11242.73|11242.73|11243.15|11243.15|11242.73|11242.73|0
1645015340000|2022-02-16 12:42:20|11243.13|11243.13|11247.72|11247.72|11247.72|11247.72|11243.13|11243.13|0
1645015360000|2022-02-16 12:42:40|11247.48|11247.48|11247.48|11247.48|11247.48|11247.48|11247.48|11247.48|0
1645015370000|2022-02-16 12:42:50|11247.69|11247.69|11247.69|11247.69|11247.69|11247.69|11247.69|11247.69|0
1645015380000|2022-02-16 12:43:00|11246.71|11246.71|11247.14|11247.14|11247.14|11247.14|11246.71|11246.71|0
1645015390000|2022-02-16 12:43:10|11246.97|11246.97|11245.39|11245.39|11246.97|11246.97|11245.39|11245.39|0
1645015400000|2022-02-16 12:43:20|11246.57|11246.57|11248.56|11248.56|11248.56|11248.56|11246.57|11246.57|0
1645015410000|2022-02-16 12:43:30|11248.35|11248.35|11248.61|11248.61|11248.61|11248.61|11248.35|11248.35|0
1645015480000|2022-02-16 12:44:40|11248.82|11248.82|11248.56|11248.56|11248.82|11248.82|11248.56|11248.56|0
1645015500000|2022-02-16 12:45:00|11251.89|11251.89|11251.89|11251.89|11251.89|11251.89|11251.89|11251.89|0
1645015510000|2022-02-16 12:45:10|11252.87|11252.87|11253.04|11253.04|11253.04|11253.04|11252.87|11252.87|0
1645015530000|2022-02-16 12:45:30|11255.41|11255.41|11255.41|11255.41|11255.41|11255.41|11255.41|11255.41|0
1645015540000|2022-02-16 12:45:40|11255.62|11255.62|11258.62|11258.62|11258.62|11258.62|11255.62|11255.62|0
1645015560000|2022-02-16 12:46:00|11258.79|11258.79|11258.62|11258.62|11258.79|11258.79|11258.62|11258.62|0
1645015570000|2022-02-16 12:46:10|11258.74|11258.74|11258.95|11258.95|11258.95|11258.95|11258.74|11258.74|0
1645015580000|2022-02-16 12:46:20|11257|11257|11257|11257|11257|11257|11257|11257|0
1645015600000|2022-02-16 12:46:40|11257.16|11257.16|11257.56|11257.56|11257.56|11257.56|11257.16|11257.16|0
1645015620000|2022-02-16 12:47:00|11257.73|11257.73|11257.73|11257.73|11257.73|11257.73|11257.73|11257.73|0
1645015630000|2022-02-16 12:47:10|11258.71|11258.71|11258.71|11258.71|11258.71|11258.71|11258.71|11258.71|0
1645015640000|2022-02-16 12:47:20|11258.87|11258.87|11258.75|11258.75|11258.87|11258.87|11258.75|11258.75|0
1645015660000|2022-02-16 12:47:40|11258.85|11258.85|11258.85|11258.85|11258.85|11258.85|11258.85|11258.85|0
1645015670000|2022-02-16 12:47:50|11259.24|11259.24|11260.22|11260.22|11260.22|11260.22|11259.24|11259.24|0
1645015680000|2022-02-16 12:48:00|11260.62|11260.62|11261.31|11261.31|11261.31|11261.31|11260.62|11260.62|0
1645015690000|2022-02-16 12:48:10|11261.55|11261.55|11261.55|11261.55|11261.55|11261.55|11261.55|11261.55|0
1645015700000|2022-02-16 12:48:20|11261.39|11261.39|11261.39|11261.39|11261.39|11261.39|11261.39|11261.39|0
1645015720000|2022-02-16 12:48:40|11261.62|11261.62|11261.62|11261.62|11261.62|11261.62|11261.62|11261.62|0
1645015740000|2022-02-16 12:49:00|11262.81|11262.81|11263.19|11263.19|11263.33|11263.33|11262.81|11262.81|0
1645015750000|2022-02-16 12:49:10|11263.26|11263.26|11263.26|11263.26|11263.26|11263.26|11263.26|11263.26|0
1645015760000|2022-02-16 12:49:20|11262.87|11262.87|11262.87|11262.87|11262.87|11262.87|11262.87|11262.87|0
1645015780000|2022-02-16 12:49:40|11262.72|11262.72|11262.38|11262.38|11262.72|11262.72|11262.38|11262.38|0
1645015800000|2022-02-16 12:50:00|11261.4|11261.4|11261.4|11261.4|11261.4|11261.4|11261.4|11261.4|0
1645015830000|2022-02-16 12:50:30|11261.48|11261.48|11261.48|11261.48|11261.48|11261.48|11261.48|11261.48|0
1645015840000|2022-02-16 12:50:40|11261.33|11261.33|11261.33|11261.33|11261.33|11261.33|11261.33|11261.33|0
1645015850000|2022-02-16 12:50:50|11260.91|11260.91|11260.91|11260.91|11260.91|11260.91|11260.91|11260.91|0
1645015880000|2022-02-16 12:51:20|11260.51|11260.51|11260.51|11260.51|11260.51|11260.51|11260.51|11260.51|0
1645015890000|2022-02-16 12:51:30|11259.32|11259.32|11260.3|11260.3|11260.51|11260.51|11259.32|11259.32|0
1645015900000|2022-02-16 12:51:40|11260.45|11260.45|11260.45|11260.45|11260.45|11260.45|11260.45|11260.45|0
1645015920000|2022-02-16 12:52:00|11260.1|11260.1|11259.86|11259.86|11260.1|11260.1|11259.86|11259.86|0
1645015930000|2022-02-16 12:52:10|11259.74|11259.74|11259.74|11259.74|11259.74|11259.74|11259.74|11259.74|0
1645015940000|2022-02-16 12:52:20|11258.55|11258.55|11259.1|11259.1|11259.23|11259.23|11258.55|11258.55|0
1645015980000|2022-02-16 12:53:00|11260.08|11260.08|11262.29|11262.29|11262.41|11262.41|11260.08|11260.08|0
1645015990000|2022-02-16 12:53:10|11262.17|11262.17|11262.17|11262.17|11262.17|11262.17|11262.17|11262.17|0
1645016010000|2022-02-16 12:53:30|11262.22|11262.22|11262.22|11262.22|11262.22|11262.22|11262.22|11262.22|0
1645016020000|2022-02-16 12:53:40|11262.57|11262.57|11262.25|11262.25|11262.72|11262.72|11262.25|11262.25|0
1645016050000|2022-02-16 12:54:10|11261.07|11261.07|11261.07|11261.07|11261.07|11261.07|11261.07|11261.07|0
1645016100000|2022-02-16 12:55:00|11260.09|11260.09|11259.97|11259.97|11260.09|11260.09|11259.97|11259.97|0
1645016110000|2022-02-16 12:55:10|11260.95|11260.95|11261.72|11261.72|11261.72|11261.72|11260.74|11260.74|0
1645016140000|2022-02-16 12:55:40|11261.6|11261.6|11261.6|11261.6|11261.6|11261.6|11261.6|11261.6|0
1645016150000|2022-02-16 12:55:50|11260.97|11260.97|11262.71|11262.71|11262.71|11262.71|11260.75|11260.75|0
1645016160000|2022-02-16 12:56:00|11263.9|11263.9|11264.13|11264.13|11264.13|11264.13|11263.9|11263.9|0
1645016180000|2022-02-16 12:56:20|11264.49|11264.49|11264.83|11264.83|11264.83|11264.83|11264.49|11264.49|0
1645016190000|2022-02-16 12:56:30|11264.63|11264.63|11264.63|11264.63|11264.63|11264.63|11264.63|11264.63|0
1645016200000|2022-02-16 12:56:40|11265.81|11265.81|11266.79|11266.79|11266.79|11266.79|11265.81|11265.81|0
1645016220000|2022-02-16 12:57:00|11265.61|11265.61|11265.61|11265.61|11265.61|11265.61|11265.61|11265.61|0
1645016230000|2022-02-16 12:57:10|11264.42|11264.42|11264.54|11264.54|11264.54|11264.54|11264.42|11264.42|0
1645016250000|2022-02-16 12:57:30|11264.38|11264.38|11264.38|11264.38|11264.38|11264.38|11264.38|11264.38|0
1645016260000|2022-02-16 12:57:40|11264.88|11264.88|11264.88|11264.88|11264.88|11264.88|11264.88|11264.88|0
1645016280000|2022-02-16 12:58:00|11263.69|11263.69|11262.71|11262.71|11263.69|11263.69|11262.71|11262.71|0
1645016290000|2022-02-16 12:58:10|11263.9|11263.9|11263.9|11263.9|11263.9|11263.9|11263.9|11263.9|0
1645016300000|2022-02-16 12:58:20|11262.92|11262.92|11262.92|11262.92|11262.92|11262.92|11262.92|11262.92|0
1645016310000|2022-02-16 12:58:30|11263.9|11263.9|11266.14|11266.14|11266.19|11266.19|11263.9|11263.9|0
1645016330000|2022-02-16 12:58:50|11266.83|11266.83|11266.83|11266.83|11266.83|11266.83|11266.83|11266.83|0
1645016340000|2022-02-16 12:59:00|11265.64|11265.64|11265.64|11265.64|11265.64|11265.64|11265.64|11265.64|0
1645016370000|2022-02-16 12:59:30|11264.46|11264.46|11264.46|11264.46|11264.46|11264.46|11264.46|11264.46|0
1645016380000|2022-02-16 12:59:40|11264.58|11264.58|11264.58|11264.58|11264.58|11264.58|11264.58|11264.58|0
1645016390000|2022-02-16 12:59:50|11264.06|11264.06|11264.06|11264.06|11264.06|11264.06|11264.06|11264.06|0
1645016400000|2022-02-16 13:00:00|11263.55|11263.55|11262.37|11262.37|11263.55|11263.55|11262.37|11262.37|0
1645016410000|2022-02-16 13:00:10|11261.18|11261.18|11261.58|11261.58|11261.58|11261.58|11261.18|11261.18|0
1645016420000|2022-02-16 13:00:20|11260.4|11260.4|11260.4|11260.4|11260.4|11260.4|11260.4|11260.4|0
1645016440000|2022-02-16 13:00:40|11260.27|11260.27|11261.25|11261.25|11261.25|11261.25|11260.27|11260.27|0
1645016450000|2022-02-16 13:00:50|11261.37|11261.37|11260.18|11260.18|11261.37|11261.37|11260.18|11260.18|0
1645016460000|2022-02-16 13:01:00|11260.06|11260.06|11260.39|11260.39|11260.39|11260.39|11260.06|11260.06|0
1645016470000|2022-02-16 13:01:10|11260.6|11260.6|11259.57|11259.57|11260.6|11260.6|11259.57|11259.57|0
1645016480000|2022-02-16 13:01:20|11259.74|11259.74|11258.76|11258.76|11259.74|11259.74|11258.76|11258.76|0
1645016490000|2022-02-16 13:01:30|11258.54|11258.54|11258.12|11258.12|11258.54|11258.54|11258.12|11258.12|0
1645016500000|2022-02-16 13:01:40|11258.29|11258.29|11258.29|11258.29|11258.29|11258.29|11258.29|11258.29|0
1645016510000|2022-02-16 13:01:50|11257.6|11257.6|11257.6|11257.6|11257.6|11257.6|11257.6|11257.6|0
1645016520000|2022-02-16 13:02:00|11257.2|11257.2|11257.26|11257.26|11257.6|11257.6|11257.2|11257.2|0
1645016540000|2022-02-16 13:02:20|11256.08|11256.08|11256.09|11256.09|11256.09|11256.09|11255.85|11255.85|0
1645016550000|2022-02-16 13:02:30|11256.26|11256.26|11256.38|11256.38|11256.38|11256.38|11256.26|11256.26|0
1645016560000|2022-02-16 13:02:40|11257.56|11257.56|11257.56|11257.56|11257.56|11257.56|11257.56|11257.56|0
1645016580000|2022-02-16 13:03:00|11257.4|11257.4|11257.19|11257.19|11257.4|11257.4|11257.19|11257.19|0
1645016590000|2022-02-16 13:03:10|11257.42|11257.42|11257.83|11257.83|11257.83|11257.83|11257.42|11257.42|0
1645016600000|2022-02-16 13:03:20|11258|11258|11258|11258|11258|11258|11258|11258|0
1645016610000|2022-02-16 13:03:30|11259.19|11259.19|11259.19|11259.19|11259.19|11259.19|11259.19|11259.19|0
1645016620000|2022-02-16 13:03:40|11258.5|11258.5|11257.52|11257.52|11258.5|11258.5|11257.52|11257.52|0
1645016640000|2022-02-16 13:04:00|11258|11258|11258|11258|11258|11258|11258|11258|0
1645016670000|2022-02-16 13:04:30|11258.11|11258.11|11258|11258|11258.11|11258.11|11258|11258|0
1645016690000|2022-02-16 13:04:50|11258.21|11258.21|11258|11258|11258.21|11258.21|11258|11258|0
1645016710000|2022-02-16 13:05:10|11257.83|11257.83|11258.11|11258.11|11258.23|11258.23|11257.83|11257.83|0
1645016720000|2022-02-16 13:05:20|11257.99|11257.99|11258.11|11258.11|11258.11|11258.11|11257.99|11257.99|0
1645016730000|2022-02-16 13:05:30|11257.87|11257.87|11257.87|11257.87|11257.87|11257.87|11257.75|11257.75|0
1645016740000|2022-02-16 13:05:40|11256.89|11256.89|11256.5|11256.5|11256.89|11256.89|11256.5|11256.5|0
1645016760000|2022-02-16 13:06:00|11256.96|11256.96|11256.62|11256.62|11256.96|11256.96|11256.62|11256.62|0
1645016770000|2022-02-16 13:06:10|11255.43|11255.43|11255.43|11255.43|11255.43|11255.43|11255.43|11255.43|0
1645016790000|2022-02-16 13:06:30|11255.28|11255.28|11255.28|11255.28|11255.28|11255.28|11255.28|11255.28|0
1645016810000|2022-02-16 13:06:50|11255.12|11255.12|11253.16|11253.16|11255.12|11255.12|11253.16|11253.16|0
1645016820000|2022-02-16 13:07:00|11253.28|11253.28|11253.28|11253.28|11253.28|11253.28|11253.13|11253.13|0
1645016840000|2022-02-16 13:07:20|11252.09|11252.09|11252.09|11252.09|11252.09|11252.09|11252.09|11252.09|0
1645016860000|2022-02-16 13:07:40|11252.32|11252.32|11252.4|11252.4|11252.4|11252.4|11252.32|11252.32|0
1645016870000|2022-02-16 13:07:50|11251.6|11251.6|11250.8|11250.8|11251.6|11251.6|11250.8|11250.8|0
1645016880000|2022-02-16 13:08:00|11251.21|11251.21|11250.8|11250.8|11251.21|11251.21|11250.8|11250.8|0
1645016900000|2022-02-16 13:08:20|11250.9|11250.9|11252.17|11252.17|11252.41|11252.41|11250.75|11250.75|0
1645016910000|2022-02-16 13:08:30|11252.41|11252.41|11252.41|11252.41|11252.41|11252.41|11252.41|11252.41|0
1645016950000|2022-02-16 13:09:10|11252.07|11252.07|11249.69|11249.69|11252.07|11252.07|11249.69|11249.69|0
1645016960000|2022-02-16 13:09:20|11249.49|11249.49|11249.62|11249.62|11249.62|11249.62|11249.39|11249.39|0
1645016980000|2022-02-16 13:09:40|11249.52|11249.52|11249.52|11249.52|11249.52|11249.52|11249.52|11249.52|0
1645016990000|2022-02-16 13:09:50|11249.64|11249.64|11249.64|11249.64|11249.64|11249.64|11249.64|11249.64|0
1645017000000|2022-02-16 13:10:00|11249.85|11249.85|11249.85|11249.85|11249.85|11249.85|11249.85|11249.85|0
1645017020000|2022-02-16 13:10:20|11249.97|11249.97|11250.17|11250.17|11250.17|11250.17|11249.97|11249.97|0
1645017030000|2022-02-16 13:10:30|11248.98|11248.98|11248.98|11248.98|11248.98|11248.98|11248.98|11248.98|0
1645017040000|2022-02-16 13:10:40|11249.45|11249.45|11249.45|11249.45|11249.45|11249.45|11249.45|11249.45|0
1645017050000|2022-02-16 13:10:50|11249.5|11249.5|11249.69|11249.69|11249.69|11249.69|11249.45|11249.45|0
1645017060000|2022-02-16 13:11:00|11249.84|11249.84|11249.84|11249.84|11249.84|11249.84|11249.84|11249.84|0
1645017080000|2022-02-16 13:11:20|11249.5|11249.5|11249.5|11249.5|11249.5|11249.5|11249.5|11249.5|0
1645017090000|2022-02-16 13:11:30|11249.26|11249.26|11248.9|11248.9|11249.26|11249.26|11248.9|11248.9|0
1645017110000|2022-02-16 13:11:50|11249.59|11249.59|11249.59|11249.59|11249.59|11249.59|11249.59|11249.59|0
1645017140000|2022-02-16 13:12:20|11248.61|11248.61|11248.61|11248.61|11248.61|11248.61|11248.61|11248.61|0
1645017160000|2022-02-16 13:12:40|11247.43|11247.43|11247.43|11247.43|11247.43|11247.43|11247.43|11247.43|0
1645017180000|2022-02-16 13:13:00|11247.22|11247.22|11247.05|11247.05|11247.22|11247.22|11247.05|11247.05|0
1645017210000|2022-02-16 13:13:30|11247.29|11247.29|11247.29|11247.29|11247.29|11247.29|11247.29|11247.29|0
1645017250000|2022-02-16 13:14:10|11246.89|11246.89|11247.29|11247.29|11247.29|11247.29|11246.89|11246.89|0
1645017260000|2022-02-16 13:14:20|11246.89|11246.89|11247.29|11247.29|11247.29|11247.29|11246.89|11246.89|0
1645017270000|2022-02-16 13:14:30|11246.11|11246.11|11246.11|11246.11|11246.11|11246.11|11246.11|11246.11|0
1645017280000|2022-02-16 13:14:40|11246.5|11246.5|11246.5|11246.5|11246.5|11246.5|11246.5|11246.5|0
1645017300000|2022-02-16 13:15:00|11246.27|11246.27|11246.27|11246.27|11246.27|11246.27|11246.27|11246.27|0
1645017320000|2022-02-16 13:15:20|11246.07|11246.07|11246.07|11246.07|11246.07|11246.07|11246.07|11246.07|0
1645017350000|2022-02-16 13:15:50|11246.03|11246.03|11246.03|11246.03|11246.03|11246.03|11246.03|11246.03|0
1645017360000|2022-02-16 13:16:00|11245.91|11245.91|11245.91|11245.91|11245.91|11245.91|11245.91|11245.91|0
1645017380000|2022-02-16 13:16:20|11246.12|11246.12|11246.12|11246.12|11246.12|11246.12|11246.12|11246.12|0
1645017410000|2022-02-16 13:16:50|11246.05|11246.05|11246.28|11246.28|11246.28|11246.28|11245.88|11245.88|0
1645017440000|2022-02-16 13:17:20|11246.68|11246.68|11249.25|11249.25|11249.25|11249.25|11246.68|11246.68|0
1645017450000|2022-02-16 13:17:30|11249.13|11249.13|11249.03|11249.03|11249.13|11249.13|11249.03|11249.03|0
1645017470000|2022-02-16 13:17:50|11249.34|11249.34|11249.34|11249.34|11249.34|11249.34|11249.34|11249.34|0
1645017480000|2022-02-16 13:18:00|11251.71|11251.71|11250.52|11250.52|11251.71|11251.71|11250.52|11250.52|0
1645017500000|2022-02-16 13:18:20|11250.64|11250.64|11250.64|11250.64|11250.64|11250.64|11250.64|11250.64|0
1645017550000|2022-02-16 13:19:10|11250.81|11250.81|11251.79|11251.79|11251.79|11251.79|11250.81|11250.81|0
1645017570000|2022-02-16 13:19:30|11251.51|11251.51|11251.51|11251.51|11251.51|11251.51|11251.51|11251.51|0
1645017600000|2022-02-16 13:20:00|11251.3|11251.3|11250.97|11250.97|11251.3|11251.3|11250.97|11250.97|0
1645017630000|2022-02-16 13:20:30|11252.15|11252.15|11252.15|11252.15|11252.15|11252.15|11252.15|11252.15|0
1645017640000|2022-02-16 13:20:40|11252.03|11252.03|11252.03|11252.03|11252.03|11252.03|11251.87|11251.87|0
1645017650000|2022-02-16 13:20:50|11252.38|11252.38|11252.73|11252.73|11252.73|11252.73|11252.38|11252.38|0
1645017660000|2022-02-16 13:21:00|11253.06|11253.06|11253.46|11253.46|11253.46|11253.46|11253.06|11253.06|0
1645017670000|2022-02-16 13:21:10|11253.62|11253.62|11253.62|11253.62|11253.62|11253.62|11253.62|11253.62|0
1645017720000|2022-02-16 13:22:00|11254.82|11254.82|11256.54|11256.54|11256.54|11256.54|11254.82|11254.82|0
1645017760000|2022-02-16 13:22:40|11256.71|11256.71|11256.71|11256.71|11256.71|11256.71|11256.71|11256.71|0
1645017780000|2022-02-16 13:23:00|11256.97|11256.97|11257.49|11257.49|11257.75|11257.75|11256.97|11256.97|0
1645017790000|2022-02-16 13:23:10|11257.73|11257.73|11257.73|11257.73|11257.73|11257.73|11257.73|11257.73|0
1645017800000|2022-02-16 13:23:20|11257.52|11257.52|11261.06|11261.06|11261.06|11261.06|11257.4|11257.4|0
1645017820000|2022-02-16 13:23:40|11261.19|11261.19|11261.58|11261.58|11261.58|11261.58|11261.19|11261.19|0
1645017830000|2022-02-16 13:23:50|11262.77|11262.77|11263.81|11263.81|11264.15|11264.15|11262.77|11262.77|0
1645017850000|2022-02-16 13:24:10|11263.47|11263.47|11263.64|11263.64|11263.64|11263.64|11263.47|11263.47|0
1645017870000|2022-02-16 13:24:30|11264.42|11264.42|11264.31|11264.31|11264.42|11264.42|11264.31|11264.31|0
1645017880000|2022-02-16 13:24:40|11263.91|11263.91|11263.91|11263.91|11263.91|11263.91|11263.91|11263.91|0
1645017900000|2022-02-16 13:25:00|11262.72|11262.72|11262.72|11262.72|11262.72|11262.72|11262.72|11262.72|0
1645017910000|2022-02-16 13:25:10|11262.69|11262.69|11263.03|11263.03|11263.03|11263.03|11262.69|11262.69|0
1645017920000|2022-02-16 13:25:20|11262.61|11262.61|11262.4|11262.4|11262.61|11262.61|11262.4|11262.4|0
1645017950000|2022-02-16 13:25:50|11261.98|11261.98|11260.65|11260.65|11261.98|11261.98|11260.65|11260.65|0
1645017960000|2022-02-16 13:26:00|11260.42|11260.42|11259.78|11259.78|11260.42|11260.42|11259.78|11259.78|0
1645017970000|2022-02-16 13:26:10|11259.66|11259.66|11259.66|11259.66|11259.66|11259.66|11259.66|11259.66|0
1645018010000|2022-02-16 13:26:50|11258.48|11258.48|11258.48|11258.48|11258.48|11258.48|11258.48|11258.48|0
1645018020000|2022-02-16 13:27:00|11257.29|11257.29|11256|11256|11257.39|11257.39|11256|11256|0
1645018030000|2022-02-16 13:27:10|11255.88|11255.88|11255.88|11255.88|11255.88|11255.88|11255.88|11255.88|0
1645018040000|2022-02-16 13:27:20|11255.76|11255.76|11255.76|11255.76|11255.76|11255.76|11255.76|11255.76|0
1645018050000|2022-02-16 13:27:30|11255.71|11255.71|11255.71|11255.71|11255.71|11255.71|11255.71|11255.71|0
1645018100000|2022-02-16 13:28:20|11255.55|11255.55|11255.55|11255.55|11255.55|11255.55|11255.55|11255.55|0
1645018120000|2022-02-16 13:28:40|11255.67|11255.67|11255.67|11255.67|11255.67|11255.67|11255.67|11255.67|0
1645018140000|2022-02-16 13:29:00|11255.62|11255.62|11255.57|11255.57|11255.62|11255.62|11255.57|11255.57|0
1645018160000|2022-02-16 13:29:20|11255.1|11255.1|11254.86|11254.86|11255.1|11255.1|11254.86|11254.86|0
1645018170000|2022-02-16 13:29:30|11257.23|11257.23|11258.21|11258.21|11258.21|11258.21|11257.23|11257.23|0
1645018180000|2022-02-16 13:29:40|11258.33|11258.33|11258.33|11258.33|11258.33|11258.33|11258.33|11258.33|0
1645018190000|2022-02-16 13:29:50|11258.54|11258.54|11258.66|11258.66|11258.66|11258.66|11258.54|11258.54|0
1645018200000|2022-02-16 13:30:00|11256.29|11256.29|11255|11255|11256.29|11256.29|11255|11255|0
1645018210000|2022-02-16 13:30:10|11254.02|11254.02|11254.02|11254.02|11254.02|11254.02|11254.02|11254.02|0
1645018220000|2022-02-16 13:30:20|11254.15|11254.15|11253.27|11253.27|11254.15|11254.15|11253.01|11253.01|0
1645018230000|2022-02-16 13:30:30|11252.92|11252.92|11252.76|11252.76|11252.92|11252.92|11252.52|11252.52|0
1645018240000|2022-02-16 13:30:40|11251.57|11251.57|11252.21|11252.21|11252.21|11252.21|11251.57|11251.57|0
1645018250000|2022-02-16 13:30:50|11253.39|11253.39|11253.39|11253.39|11253.39|11253.39|11253.39|11253.39|0
1645018260000|2022-02-16 13:31:00|11253.6|11253.6|11253.6|11253.6|11253.6|11253.6|11253.6|11253.6|0
1645018280000|2022-02-16 13:31:20|11252.62|11252.62|11252.38|11252.38|11252.74|11252.74|11252.38|11252.38|0
1645018290000|2022-02-16 13:31:30|11252.78|11252.78|11253.12|11253.12|11253.12|11253.12|11252.78|11252.78|0
1645018310000|2022-02-16 13:31:50|11256.27|11256.27|11257.53|11257.53|11257.97|11257.97|11256.27|11256.27|0
1645018320000|2022-02-16 13:32:00|11257.76|11257.76|11257.76|11257.76|11257.76|11257.76|11257.76|11257.76|0
1645018330000|2022-02-16 13:32:10|11257.91|11257.91|11257.91|11257.91|11257.91|11257.91|11257.91|11257.91|0
1645018340000|2022-02-16 13:32:20|11256.94|11256.94|11257.71|11257.71|11257.71|11257.71|11256.73|11256.73|0
1645018350000|2022-02-16 13:32:30|11258.9|11258.9|11258.9|11258.9|11258.9|11258.9|11258.9|11258.9|0
1645018380000|2022-02-16 13:33:00|11259.13|11259.13|11259.13|11259.13|11259.13|11259.13|11259.13|11259.13|0
1645018400000|2022-02-16 13:33:20|11259.29|11259.29|11259.25|11259.25|11259.29|11259.29|11259.25|11259.25|0
1645018420000|2022-02-16 13:33:40|11259.65|11259.65|11259.65|11259.65|11259.65|11259.65|11259.65|11259.65|0
1645018430000|2022-02-16 13:33:50|11259.53|11259.53|11259.53|11259.53|11259.53|11259.53|11259.53|11259.53|0
1645018440000|2022-02-16 13:34:00|11259.41|11259.41|11259.29|11259.29|11259.41|11259.41|11259.29|11259.29|0
1645018460000|2022-02-16 13:34:20|11256.92|11256.92|11256.92|11256.92|11256.92|11256.92|11256.92|11256.92|0
1645018480000|2022-02-16 13:34:40|11257.05|11257.05|11257.05|11257.05|11257.05|11257.05|11257.05|11257.05|0
1645018490000|2022-02-16 13:34:50|11256.88|11256.88|11256.58|11256.58|11256.88|11256.88|11256.58|11256.58|0
1645018500000|2022-02-16 13:35:00|11256.42|11256.42|11256.42|11256.42|11256.42|11256.42|11256.42|11256.42|0
1645018530000|2022-02-16 13:35:30|11256.49|11256.49|11256.49|11256.49|11256.49|11256.49|11256.49|11256.49|0
1645018580000|2022-02-16 13:36:20|11257.68|11257.68|11257.68|11257.68|11257.68|11257.68|11257.68|11257.68|0
1645018610000|2022-02-16 13:36:50|11257.83|11257.83|11257.83|11257.83|11257.83|11257.83|11257.83|11257.83|0
1645018620000|2022-02-16 13:37:00|11257.49|11257.49|11257.72|11257.72|11257.72|11257.72|11257.49|11257.49|0
1645018630000|2022-02-16 13:37:10|11257.6|11257.6|11256.5|11256.5|11257.6|11257.6|11256.5|11256.5|0
1645018660000|2022-02-16 13:37:40|11256.65|11256.65|11256.86|11256.86|11256.86|11256.86|11256.65|11256.65|0
1645018670000|2022-02-16 13:37:50|11255.67|11255.67|11255.93|11255.93|11255.93|11255.93|11255.67|11255.67|0
1645018680000|2022-02-16 13:38:00|11255.67|11255.67|11255.55|11255.55|11255.67|11255.67|11255.55|11255.55|0
1645018690000|2022-02-16 13:38:10|11255.39|11255.39|11255.39|11255.39|11255.39|11255.39|11255.39|11255.39|0
1645018700000|2022-02-16 13:38:20|11255.22|11255.22|11255.22|11255.22|11255.22|11255.22|11255.22|11255.22|0
1645018730000|2022-02-16 13:38:50|11254.53|11254.53|11253.73|11253.73|11254.53|11254.53|11253.73|11253.73|0
1645018750000|2022-02-16 13:39:10|11252.75|11252.75|11252.41|11252.41|11252.75|11252.75|11252.41|11252.41|0
1645018760000|2022-02-16 13:39:20|11251.43|11251.43|11251.1|11251.1|11251.43|11251.43|11251.1|11251.1|0
1645018770000|2022-02-16 13:39:30|11250.58|11250.58|11250.58|11250.58|11250.58|11250.58|11250.58|11250.58|0
1645018780000|2022-02-16 13:39:40|11249.39|11249.39|11248.67|11248.67|11249.39|11249.39|11248.67|11248.67|0
1645018790000|2022-02-16 13:39:50|11248.33|11248.33|11247.68|11247.68|11248.33|11248.33|11247.53|11247.53|0
1645018800000|2022-02-16 13:40:00|11246.7|11246.7|11246.87|11246.87|11246.87|11246.87|11246.7|11246.7|0
1645018810000|2022-02-16 13:40:10|11247.2|11247.2|11247.2|11247.2|11247.2|11247.2|11247.2|11247.2|0
1645018820000|2022-02-16 13:40:20|11245.24|11245.24|11243.6|11243.6|11245.24|11245.24|11243.6|11243.6|0
1645018830000|2022-02-16 13:40:30|11243.77|11243.77|11243.77|11243.77|11243.77|11243.77|11243.77|11243.77|0
1645018840000|2022-02-16 13:40:40|11243.89|11243.89|11243.89|11243.89|11243.89|11243.89|11243.89|11243.89|0
1645018860000|2022-02-16 13:41:00|11243.72|11243.72|11243.72|11243.72|11243.72|11243.72|11243.72|11243.72|0
1645018870000|2022-02-16 13:41:10|11244.06|11244.06|11243.08|11243.08|11244.06|11244.06|11243.08|11243.08|0
1645018890000|2022-02-16 13:41:30|11242.61|11242.61|11242.61|11242.61|11242.61|11242.61|11242.61|11242.61|0
1645018900000|2022-02-16 13:41:40|11241.42|11241.42|11241.42|11241.42|11241.42|11241.42|11241.42|11241.42|0
1645018910000|2022-02-16 13:41:50|11241.09|11241.09|11241.09|11241.09|11241.09|11241.09|11241.09|11241.09|0
1645018920000|2022-02-16 13:42:00|11241.16|11241.16|11241.29|11241.29|11241.29|11241.29|11241.16|11241.16|0
1645018930000|2022-02-16 13:42:10|11241.45|11241.45|11243.82|11243.82|11243.82|11243.82|11241.45|11241.45|0
1645018940000|2022-02-16 13:42:20|11244.16|11244.16|11244.16|11244.16|11244.16|11244.16|11244.16|11244.16|0
1645018960000|2022-02-16 13:42:40|11243.99|11243.99|11243.64|11243.64|11243.99|11243.99|11243.64|11243.64|0
1645018970000|2022-02-16 13:42:50|11245.81|11245.81|11246.58|11246.58|11246.79|11246.79|11245.81|11245.81|0
1645018990000|2022-02-16 13:43:10|11246.98|11246.98|11247.37|11247.37|11247.37|11247.37|11246.98|11246.98|0
1645019000000|2022-02-16 13:43:20|11247.17|11247.17|11247.05|11247.05|11247.17|11247.17|11247.05|11247.05|0
1645019010000|2022-02-16 13:43:30|11247.26|11247.26|11247.3|11247.3|11247.39|11247.39|11247.26|11247.26|0
1645019020000|2022-02-16 13:43:40|11247.63|11247.63|11247.3|11247.3|11247.63|11247.63|11247.3|11247.3|0
1645019040000|2022-02-16 13:44:00|11246.9|11246.9|11246.5|11246.5|11246.9|11246.9|11246.5|11246.5|0
1645019050000|2022-02-16 13:44:10|11247.48|11247.48|11247.48|11247.48|11247.48|11247.48|11247.48|11247.48|0
1645019060000|2022-02-16 13:44:20|11247.15|11247.15|11247.15|11247.15|11247.15|11247.15|11247.15|11247.15|0
1645019080000|2022-02-16 13:44:40|11247.03|11247.03|11247.03|11247.03|11247.03|11247.03|11247.03|11247.03|0
1645019100000|2022-02-16 13:45:00|11247.42|11247.42|11249.24|11249.24|11249.44|11249.44|11247.42|11247.42|0
1645019120000|2022-02-16 13:45:20|11248.99|11248.99|11248.99|11248.99|11248.99|11248.99|11248.99|11248.99|0
1645019130000|2022-02-16 13:45:30|11248.6|11248.6|11248.6|11248.6|11248.6|11248.6|11248.6|11248.6|0
1645019140000|2022-02-16 13:45:40|11248.83|11248.83|11248.83|11248.83|11248.83|11248.83|11248.83|11248.83|0
1645019160000|2022-02-16 13:46:00|11248.14|11248.14|11248.01|11248.01|11248.14|11248.14|11247.89|11247.89|0
1645019170000|2022-02-16 13:46:10|11246.05|11246.05|11246.17|11246.17|11246.17|11246.17|11246.05|11246.05|0
1645019190000|2022-02-16 13:46:30|11247.15|11247.15|11247.57|11247.57|11247.57|11247.57|11247.15|11247.15|0
1645019200000|2022-02-16 13:46:40|11247.15|11247.15|11247.15|11247.15|11247.15|11247.15|11247.15|11247.15|0
1645019210000|2022-02-16 13:46:50|11247.65|11247.65|11247.32|11247.32|11247.65|11247.65|11247.32|11247.32|0
1645019230000|2022-02-16 13:47:10|11247.15|11247.15|11246.37|11246.37|11247.15|11247.15|11246.37|11246.37|0
1645019270000|2022-02-16 13:47:50|11246.49|11246.49|11246.49|11246.49|11246.49|11246.49|11246.49|11246.49|0
1645019280000|2022-02-16 13:48:00|11247.27|11247.27|11247.11|11247.11|11247.27|11247.27|11247.11|11247.11|0
1645019290000|2022-02-16 13:48:10|11247.26|11247.26|11247.2|11247.2|11247.26|11247.26|11247.05|11247.05|0
1645019310000|2022-02-16 13:48:30|11247.4|11247.4|11247.06|11247.06|11247.4|11247.4|11247.06|11247.06|0
1645019320000|2022-02-16 13:48:40|11247.22|11247.22|11246.89|11246.89|11247.22|11247.22|11246.89|11246.89|0
1645019330000|2022-02-16 13:48:50|11246.76|11246.76|11246.89|11246.89|11246.89|11246.89|11246.76|11246.76|0
1645019340000|2022-02-16 13:49:00|11246.64|11246.64|11245.26|11245.26|11246.64|11246.64|11245.26|11245.26|0
1645019380000|2022-02-16 13:49:40|11245.14|11245.14|11244.37|11244.37|11245.26|11245.26|11244.37|11244.37|0
1645019390000|2022-02-16 13:49:50|11244.53|11244.53|11244.53|11244.53|11244.53|11244.53|11244.53|11244.53|0
1645019400000|2022-02-16 13:50:00|11244.27|11244.27|11242.61|11242.61|11244.27|11244.27|11242.61|11242.61|0
1645019410000|2022-02-16 13:50:10|11242.41|11242.41|11242.12|11242.12|11242.41|11242.41|11242.12|11242.12|0
1645019420000|2022-02-16 13:50:20|11241.96|11241.96|11240.18|11240.18|11242.3|11242.3|11240.18|11240.18|0
1645019430000|2022-02-16 13:50:30|11238.99|11238.99|11238.99|11238.99|11238.99|11238.99|11238.99|11238.99|0
1645019440000|2022-02-16 13:50:40|11238.01|11238.01|11238.01|11238.01|11238.01|11238.01|11238.01|11238.01|0
1645019450000|2022-02-16 13:50:50|11237.34|11237.34|11234.94|11234.94|11237.34|11237.34|11234.94|11234.94|0
1645019460000|2022-02-16 13:51:00|11234.28|11234.28|11232.85|11232.85|11234.28|11234.28|11232.85|11232.85|0
1645019470000|2022-02-16 13:51:10|11231.87|11231.87|11231.87|11231.87|11231.87|11231.87|11231.87|11231.87|0
1645019480000|2022-02-16 13:51:20|11231.82|11231.82|11231.32|11231.32|11231.82|11231.82|11231.32|11231.32|0
1645019490000|2022-02-16 13:51:30|11230.9|11230.9|11230.31|11230.31|11230.9|11230.9|11230.31|11230.31|0
1645019500000|2022-02-16 13:51:40|11230.48|11230.48|11230.98|11230.98|11230.98|11230.98|11230.31|11230.31|0
1645019510000|2022-02-16 13:51:50|11230.64|11230.64|11230.98|11230.98|11231.66|11231.66|11230.48|11230.48|0
1645019520000|2022-02-16 13:52:00|11231.96|11231.96|11232.08|11232.08|11232.08|11232.08|11231.96|11231.96|0
1645019530000|2022-02-16 13:52:10|11231.74|11231.74|11231.74|11231.74|11231.74|11231.74|11231.74|11231.74|0
1645019550000|2022-02-16 13:52:30|11232.49|11232.49|11235.79|11235.79|11235.79|11235.79|11232.49|11232.49|0
1645019560000|2022-02-16 13:52:40|11235.91|11235.91|11235.82|11235.82|11236.08|11236.08|11235.82|11235.82|0
1645019570000|2022-02-16 13:52:50|11237.02|11237.02|11236.28|11236.28|11237.02|11237.02|11236.28|11236.28|0
1645019580000|2022-02-16 13:53:00|11235.3|11235.3|11236.1|11236.1|11236.1|11236.1|11235.3|11235.3|0
1645019590000|2022-02-16 13:53:10|11235.3|11235.3|11235.3|11235.3|11235.3|11235.3|11235.3|11235.3|0
1645019600000|2022-02-16 13:53:20|11235.93|11235.93|11235.93|11235.93|11235.93|11235.93|11235.93|11235.93|0
1645019610000|2022-02-16 13:53:30|11235.72|11235.72|11236.7|11236.7|11236.7|11236.7|11235.72|11235.72|0
1645019620000|2022-02-16 13:53:40|11237.68|11237.68|11237.68|11237.68|11237.68|11237.68|11237.68|11237.68|0
1645019640000|2022-02-16 13:54:00|11236.7|11236.7|11236.7|11236.7|11236.7|11236.7|11236.7|11236.7|0
1645019680000|2022-02-16 13:54:40|11236.6|11236.6|11236.59|11236.59|11236.76|11236.76|11236.59|11236.59|0
1645019700000|2022-02-16 13:55:00|11236.8|11236.8|11236.8|11236.8|11236.8|11236.8|11236.8|11236.8|0
1645019710000|2022-02-16 13:55:10|11237.13|11237.13|11236.3|11236.3|11237.13|11237.13|11236.3|11236.3|0
1645019720000|2022-02-16 13:55:20|11236.46|11236.46|11236.07|11236.07|11236.63|11236.63|11235.91|11235.91|0
1645019730000|2022-02-16 13:55:30|11235.91|11235.91|11236.39|11236.39|11236.39|11236.39|11235.91|11235.91|0
1645019750000|2022-02-16 13:55:50|11234.23|11234.23|11233.88|11233.88|11234.23|11234.23|11233.88|11233.88|0
1645019760000|2022-02-16 13:56:00|11233.48|11233.48|11231.62|11231.62|11233.88|11233.88|11231.62|11231.62|0
1645019770000|2022-02-16 13:56:10|11230.64|11230.64|11230.64|11230.64|11230.64|11230.64|11230.64|11230.64|0
1645019780000|2022-02-16 13:56:20|11230.87|11230.87|11230.87|11230.87|11230.87|11230.87|11230.87|11230.87|0
1645019800000|2022-02-16 13:56:40|11231.04|11231.04|11231.67|11231.67|11231.67|11231.67|11229.85|11229.85|0
1645019810000|2022-02-16 13:56:50|11231.83|11231.83|11231.83|11231.83|11231.83|11231.83|11231.67|11231.67|0
1645019820000|2022-02-16 13:57:00|11231.16|11231.16|11231.16|11231.16|11231.16|11231.16|11231.16|11231.16|0
1645019840000|2022-02-16 13:57:20|11232.35|11232.35|11232.35|11232.35|11232.35|11232.35|11232.35|11232.35|0
1645019860000|2022-02-16 13:57:40|11233.33|11233.33|11233.16|11233.16|11233.33|11233.33|11233.16|11233.16|0
1645019880000|2022-02-16 13:58:00|11233.28|11233.28|11233.4|11233.4|11233.4|11233.4|11233.28|11233.28|0
1645019890000|2022-02-16 13:58:10|11233.8|11233.8|11236.17|11236.17|11236.17|11236.17|11233.8|11233.8|0
1645019900000|2022-02-16 13:58:20|11234.98|11234.98|11234.98|11234.98|11234.98|11234.98|11234.98|11234.98|0
1645019910000|2022-02-16 13:58:30|11234.78|11234.78|11234.78|11234.78|11234.78|11234.78|11234.78|11234.78|0
1645019920000|2022-02-16 13:58:40|11234.89|11234.89|11234.89|11234.89|11234.89|11234.89|11234.89|11234.89|0
1645019930000|2022-02-16 13:58:50|11234.97|11234.97|11235.05|11235.05|11235.05|11235.05|11234.97|11234.97|0
1645019940000|2022-02-16 13:59:00|11234.93|11234.93|11232.97|11232.97|11234.93|11234.93|11232.97|11232.97|0
1645019950000|2022-02-16 13:59:10|11232.85|11232.85|11232.85|11232.85|11232.85|11232.85|11232.85|11232.85|0
1645019960000|2022-02-16 13:59:20|11232.69|11232.69|11232.93|11232.93|11232.93|11232.93|11232.69|11232.69|0
1645019970000|2022-02-16 13:59:30|11232.78|11232.78|11231.59|11231.59|11232.78|11232.78|11231.59|11231.59|0
1645019980000|2022-02-16 13:59:40|11230.89|11230.89|11231.12|11231.12|11231.12|11231.12|11230.66|11230.66|0
1645019990000|2022-02-16 13:59:50|11231|11231|11232.95|11232.95|11232.95|11232.95|11231|11231|0
1645020000000|2022-02-16 14:00:00|11233.29|11233.29|11234.62|11234.62|11234.71|11234.71|11233.29|11233.29|0
1645020010000|2022-02-16 14:00:10|11234.7|11234.7|11234.61|11234.61|11234.7|11234.7|11234.61|11234.61|0
1645020020000|2022-02-16 14:00:20|11235.09|11235.09|11235.09|11235.09|11235.09|11235.09|11235.09|11235.09|0
1645020030000|2022-02-16 14:00:30|11234.69|11234.69|11234.2|11234.2|11234.69|11234.69|11234.2|11234.2|0
1645020040000|2022-02-16 14:00:40|11232.85|11232.85|11232.46|11232.46|11232.85|11232.85|11232.46|11232.46|0
1645020050000|2022-02-16 14:00:50|11232.25|11232.25|11232.25|11232.25|11232.25|11232.25|11232.25|11232.25|0
1645020060000|2022-02-16 14:01:00|11232.01|11232.01|11230.06|11230.06|11232.01|11232.01|11230.06|11230.06|0
1645020070000|2022-02-16 14:01:10|11229.96|11229.96|11229.7|11229.7|11229.96|11229.96|11229.7|11229.7|0
1645020080000|2022-02-16 14:01:20|11228.52|11228.52|11228.64|11228.64|11228.73|11228.73|11228.52|11228.52|0
1645020100000|2022-02-16 14:01:40|11227.45|11227.45|11227.45|11227.45|11227.45|11227.45|11227.45|11227.45|0
1645020110000|2022-02-16 14:01:50|11227.11|11227.11|11226.56|11226.56|11227.11|11227.11|11226.47|11226.47|0
1645020120000|2022-02-16 14:02:00|11225.58|11225.58|11225.58|11225.58|11225.58|11225.58|11225.58|11225.58|0
1645020130000|2022-02-16 14:02:10|11224.4|11224.4|11224.56|11224.56|11224.56|11224.56|11224.4|11224.4|0
1645020170000|2022-02-16 14:02:50|11225.75|11225.75|11228.52|11228.52|11228.52|11228.52|11225.58|11225.58|0
1645020180000|2022-02-16 14:03:00|11228.64|11228.64|11228.64|11228.64|11228.64|11228.64|11228.64|11228.64|0
1645020200000|2022-02-16 14:03:20|11227.66|11227.66|11227.69|11227.69|11227.69|11227.69|11227.5|11227.5|0
1645020220000|2022-02-16 14:03:40|11227.3|11227.3|11226.8|11226.8|11227.3|11227.3|11226.8|11226.8|0
1645020230000|2022-02-16 14:03:50|11226.63|11226.63|11225.06|11225.06|11226.63|11226.63|11225.06|11225.06|0
1645020240000|2022-02-16 14:04:00|11225.4|11225.4|11225.61|11225.61|11225.97|11225.97|11225.4|11225.4|0
1645020250000|2022-02-16 14:04:10|11225.78|11225.78|11226.01|11226.01|11226.01|11226.01|11225.78|11225.78|0
1645020280000|2022-02-16 14:04:40|11227.2|11227.2|11227.51|11227.51|11227.51|11227.51|11227.2|11227.2|0
1645020290000|2022-02-16 14:04:50|11227.3|11227.3|11229.41|11229.41|11229.41|11229.41|11227.3|11227.3|0
1645020300000|2022-02-16 14:05:00|11228.43|11228.43|11227.87|11227.87|11228.43|11228.43|11227.87|11227.87|0
1645020310000|2022-02-16 14:05:10|11227.99|11227.99|11227.79|11227.79|11227.99|11227.99|11227.67|11227.67|0
1645020320000|2022-02-16 14:05:20|11227.46|11227.46|11227.46|11227.46|11227.46|11227.46|11227.46|11227.46|0
1645020330000|2022-02-16 14:05:30|11227.62|11227.62|11227.96|11227.96|11227.96|11227.96|11227.62|11227.62|0
1645020340000|2022-02-16 14:05:40|11228.12|11228.12|11227.95|11227.95|11228.12|11228.12|11227.79|11227.79|0
1645020350000|2022-02-16 14:05:50|11227.78|11227.78|11227.45|11227.45|11227.78|11227.78|11227.45|11227.45|0
1645020360000|2022-02-16 14:06:00|11227.56|11227.56|11227.56|11227.56|11227.68|11227.68|11227.56|11227.56|0
1645020370000|2022-02-16 14:06:10|11228.54|11228.54|11229.11|11229.11|11229.11|11229.11|11228.54|11228.54|0
1645020380000|2022-02-16 14:06:20|11229.28|11229.28|11228.93|11228.93|11229.28|11229.28|11228.93|11228.93|0
1645020390000|2022-02-16 14:06:30|11229.11|11229.11|11229.02|11229.02|11229.22|11229.22|11229.02|11229.02|0
1645020400000|2022-02-16 14:06:40|11229.25|11229.25|11229.25|11229.25|11229.25|11229.25|11229.25|11229.25|0
1645020410000|2022-02-16 14:06:50|11229.37|11229.37|11229.37|11229.37|11229.37|11229.37|11229.37|11229.37|0
1645020430000|2022-02-16 14:07:10|11229.2|11229.2|11229.2|11229.2|11229.2|11229.2|11229.2|11229.2|0
1645020440000|2022-02-16 14:07:20|11229.41|11229.41|11229.41|11229.41|11229.41|11229.41|11229.41|11229.41|0
1645020450000|2022-02-16 14:07:30|11229.36|11229.36|11228.41|11228.41|11229.36|11229.36|11228.17|11228.17|0
1645020460000|2022-02-16 14:07:40|11228.29|11228.29|11228.29|11228.29|11228.29|11228.29|11228.29|11228.29|0
1645020470000|2022-02-16 14:07:50|11228.8|11228.8|11228.45|11228.45|11228.8|11228.8|11228.45|11228.45|0
1645020480000|2022-02-16 14:08:00|11228.33|11228.33|11228.33|11228.33|11228.33|11228.33|11228.33|11228.33|0
1645020500000|2022-02-16 14:08:20|11228.46|11228.46|11228.46|11228.46|11228.46|11228.46|11228.46|11228.46|0
1645020520000|2022-02-16 14:08:40|11228.62|11228.62|11228.62|11228.62|11228.62|11228.62|11228.62|11228.62|0
1645020530000|2022-02-16 14:08:50|11228.54|11228.54|11227.76|11227.76|11228.56|11228.56|11227.76|11227.76|0
1645020540000|2022-02-16 14:09:00|11227.6|11227.6|11227.76|11227.76|11227.76|11227.76|11227.6|11227.6|0
1645020560000|2022-02-16 14:09:20|11228.95|11228.95|11229.18|11229.18|11229.18|11229.18|11228.83|11228.83|0
1645020570000|2022-02-16 14:09:30|11228.73|11228.73|11228.73|11228.73|11228.73|11228.73|11228.73|11228.73|0
1645020580000|2022-02-16 14:09:40|11228.94|11228.94|11228.94|11228.94|11228.94|11228.94|11228.94|11228.94|0
1645020590000|2022-02-16 14:09:50|11228.77|11228.77|11228.77|11228.77|11228.77|11228.77|11228.77|11228.77|0
1645020610000|2022-02-16 14:10:10|11228.56|11228.56|11228.56|11228.56|11228.56|11228.56|11228.56|11228.56|0
1645020640000|2022-02-16 14:10:40|11228.35|11228.35|11228.35|11228.35|11228.35|11228.35|11228.35|11228.35|0
1645020660000|2022-02-16 14:11:00|11227.37|11227.37|11227.2|11227.2|11227.37|11227.37|11227.2|11227.2|0
1645020670000|2022-02-16 14:11:10|11226.86|11226.86|11226.86|11226.86|11226.86|11226.86|11226.86|11226.86|0
1645020680000|2022-02-16 14:11:20|11226.52|11226.52|11228.17|11228.17|11228.17|11228.17|11226.52|11226.52|0
1645020690000|2022-02-16 14:11:30|11228.34|11228.34|11228.75|11228.75|11228.75|11228.75|11228.34|11228.34|0
1645020700000|2022-02-16 14:11:40|11228.92|11228.92|11231.04|11231.04|11231.04|11231.04|11228.92|11228.92|0
1645020720000|2022-02-16 14:12:00|11230.88|11230.88|11230.71|11230.71|11230.88|11230.88|11230.71|11230.71|0
1645020730000|2022-02-16 14:12:10|11231.03|11231.03|11230.86|11230.86|11231.03|11231.03|11230.86|11230.86|0
1645020740000|2022-02-16 14:12:20|11229.68|11229.68|11228.37|11228.37|11229.68|11229.68|11228.37|11228.37|0
1645020760000|2022-02-16 14:12:40|11228.03|11228.03|11228.26|11228.26|11228.26|11228.26|11228.03|11228.03|0
1645020780000|2022-02-16 14:13:00|11226.3|11226.3|11225.8|11225.8|11226.3|11226.3|11225.8|11225.8|0
1645020790000|2022-02-16 14:13:10|11225.68|11225.68|11225.44|11225.44|11225.68|11225.68|11225.44|11225.44|0
1645020800000|2022-02-16 14:13:20|11225.27|11225.27|11225.27|11225.27|11225.27|11225.27|11225.27|11225.27|0
1645020810000|2022-02-16 14:13:30|11225.1|11225.1|11225.1|11225.1|11225.1|11225.1|11225.1|11225.1|0
1645020830000|2022-02-16 14:13:50|11224.99|11224.99|11224.78|11224.78|11224.99|11224.99|11224.78|11224.78|0
1645020850000|2022-02-16 14:14:10|11224.55|11224.55|11224.55|11224.55|11224.55|11224.55|11224.55|11224.55|0
1645020870000|2022-02-16 14:14:30|11224.34|11224.34|11223.94|11223.94|11224.34|11224.34|11223.94|11223.94|0
1645020880000|2022-02-16 14:14:40|11222.21|11222.21|11223.02|11223.02|11223.02|11223.02|11222.21|11222.21|0
1645020900000|2022-02-16 14:15:00|11223.25|11223.25|11219.08|11219.08|11223.25|11223.25|11219.08|11219.08|0
1645020910000|2022-02-16 14:15:10|11218.82|11218.82|11222.85|11222.85|11222.85|11222.85|11217.3|11217.3|0
1645020920000|2022-02-16 14:15:20|11222.73|11222.73|11239.63|11239.63|11239.63|11239.63|11222.73|11222.73|0
1645020930000|2022-02-16 14:15:30|11239.88|11239.88|11241.25|11241.25|11241.37|11241.37|11239.88|11239.88|0
1645020940000|2022-02-16 14:15:40|11239.29|11239.29|11239.29|11239.29|11239.34|11239.34|11239.29|11239.29|0
1645020950000|2022-02-16 14:15:50|11239.34|11239.34|11239.55|11239.55|11239.55|11239.55|11239.34|11239.34|0
1645020960000|2022-02-16 14:16:00|11238.36|11238.36|11236.89|11236.89|11238.36|11238.36|11236.89|11236.89|0
1645020970000|2022-02-16 14:16:10|11236.55|11236.55|11235.98|11235.98|11236.55|11236.55|11235.86|11235.86|0
1645020980000|2022-02-16 14:16:20|11235.86|11235.86|11235.86|11235.86|11235.86|11235.86|11235.86|11235.86|0
1645020990000|2022-02-16 14:16:30|11233.9|11233.9|11233.9|11233.9|11233.9|11233.9|11233.9|11233.9|0
1645021000000|2022-02-16 14:16:40|11234.11|11234.11|11234.11|11234.11|11234.11|11234.11|11234.11|11234.11|0
1645021010000|2022-02-16 14:16:50|11234.53|11234.53|11234.53|11234.53|11234.53|11234.53|11234.53|11234.53|0
1645021020000|2022-02-16 14:17:00|11234.58|11234.58|11235.68|11235.68|11235.68|11235.68|11234.58|11234.58|0
1645021050000|2022-02-16 14:17:30|11235.52|11235.52|11235.33|11235.33|11235.52|11235.52|11235.33|11235.33|0
1645021060000|2022-02-16 14:17:40|11235.22|11235.22|11235.33|11235.33|11235.33|11235.33|11235.22|11235.22|0
1645021070000|2022-02-16 14:17:50|11234.35|11234.35|11234.63|11234.63|11234.63|11234.63|11234.35|11234.35|0
1645021080000|2022-02-16 14:18:00|11235.61|11235.61|11234.63|11234.63|11236.59|11236.59|11234.63|11234.63|0
1645021090000|2022-02-16 14:18:10|11234.87|11234.87|11234.63|11234.63|11234.87|11234.87|11234.63|11234.63|0
1645021100000|2022-02-16 14:18:20|11235.61|11235.61|11235.61|11235.61|11235.61|11235.61|11235.61|11235.61|0
1645021120000|2022-02-16 14:18:40|11235.26|11235.26|11234.2|11234.2|11235.26|11235.26|11234.08|11234.08|0
1645021130000|2022-02-16 14:18:50|11234.12|11234.12|11233.95|11233.95|11234.12|11234.12|11233.95|11233.95|0
1645021140000|2022-02-16 14:19:00|11232.98|11232.98|11233.44|11233.44|11233.44|11233.44|11232.98|11232.98|0
1645021160000|2022-02-16 14:19:20|11233.33|11233.33|11232.18|11232.18|11233.33|11233.33|11232.18|11232.18|0
1645021180000|2022-02-16 14:19:40|11232.3|11232.3|11233.1|11233.1|11233.1|11233.1|11232.3|11232.3|0
1645021190000|2022-02-16 14:19:50|11231.92|11231.92|11231.92|11231.92|11231.92|11231.92|11231.92|11231.92|0
1645021210000|2022-02-16 14:20:10|11232.89|11232.89|11233.87|11233.87|11233.87|11233.87|11232.89|11232.89|0
1645021220000|2022-02-16 14:20:20|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|0
1645021230000|2022-02-16 14:20:30|11234.23|11234.23|11234.56|11234.56|11234.56|11234.56|11234.23|11234.23|0
1645021240000|2022-02-16 14:20:40|11234.16|11234.16|11232.98|11232.98|11234.16|11234.16|11232.98|11232.98|0
1645021250000|2022-02-16 14:20:50|11232.78|11232.78|11232.78|11232.78|11232.78|11232.78|11232.78|11232.78|0
1645021270000|2022-02-16 14:21:10|11232.36|11232.36|11232.36|11232.36|11232.36|11232.36|11232.36|11232.36|0
1645021280000|2022-02-16 14:21:20|11232.12|11232.12|11230.6|11230.6|11232.12|11232.12|11230.6|11230.6|0
1645021300000|2022-02-16 14:21:40|11229.56|11229.56|11229.01|11229.01|11229.56|11229.56|11229.01|11229.01|0
1645021330000|2022-02-16 14:22:10|11228.03|11228.03|11228.03|11228.03|11228.03|11228.03|11228.03|11228.03|0
1645021340000|2022-02-16 14:22:20|11227.91|11227.91|11227.91|11227.91|11227.91|11227.91|11227.91|11227.91|0
1645021380000|2022-02-16 14:23:00|11227.65|11227.65|11227.65|11227.65|11227.65|11227.65|11227.65|11227.65|0
1645021390000|2022-02-16 14:23:10|11227.15|11227.15|11227.15|11227.15|11227.15|11227.15|11227.15|11227.15|0
1645021400000|2022-02-16 14:23:20|11226.98|11226.98|11227.48|11227.48|11228.17|11228.17|11226.98|11226.98|0
1645021410000|2022-02-16 14:23:30|11227.28|11227.28|11226.5|11226.5|11227.28|11227.28|11226.5|11226.5|0
1645021430000|2022-02-16 14:23:50|11227.68|11227.68|11229.66|11229.66|11229.74|11229.74|11227.68|11227.68|0
1645021450000|2022-02-16 14:24:10|11230.06|11230.06|11231.25|11231.25|11231.25|11231.25|11230.06|11230.06|0
1645021460000|2022-02-16 14:24:20|11231.48|11231.48|11231.5|11231.5|11231.6|11231.6|11231.48|11231.48|0
1645021470000|2022-02-16 14:24:30|11231.84|11231.84|11233.72|11233.72|11233.72|11233.72|11231.84|11231.84|0
1645021480000|2022-02-16 14:24:40|11233.96|11233.96|11233.96|11233.96|11233.96|11233.96|11233.96|11233.96|0
1645021490000|2022-02-16 14:24:50|11234.3|11234.3|11235.12|11235.12|11235.12|11235.12|11234.3|11234.3|0
1645021500000|2022-02-16 14:25:00|11234.78|11234.78|11234.78|11234.78|11234.78|11234.78|11234.78|11234.78|0
1645021520000|2022-02-16 14:25:20|11234.9|11234.9|11235.88|11235.88|11235.88|11235.88|11234.9|11234.9|0
1645021530000|2022-02-16 14:25:30|11237.23|11237.23|11237.31|11237.31|11238.29|11238.29|11237.23|11237.23|0
1645021540000|2022-02-16 14:25:40|11238.29|11238.29|11238.29|11238.29|11238.29|11238.29|11238.29|11238.29|0
1645021550000|2022-02-16 14:25:50|11239.27|11239.27|11238.86|11238.86|11239.27|11239.27|11238.86|11238.86|0
1645021560000|2022-02-16 14:26:00|11238.74|11238.74|11237.12|11237.12|11238.74|11238.74|11236.79|11236.79|0
1645021570000|2022-02-16 14:26:10|11237.36|11237.36|11237.36|11237.36|11237.86|11237.86|11237.36|11237.36|0
1645021580000|2022-02-16 14:26:20|11238.34|11238.34|11237.46|11237.46|11238.34|11238.34|11237.36|11237.36|0
1645021590000|2022-02-16 14:26:30|11237.96|11237.96|11238.55|11238.55|11238.55|11238.55|11237.96|11237.96|0
1645021600000|2022-02-16 14:26:40|11238.63|11238.63|11240.59|11240.59|11240.59|11240.59|11238.63|11238.63|0
1645021620000|2022-02-16 14:27:00|11241.28|11241.28|11239.85|11239.85|11241.28|11241.28|11239.85|11239.85|0
1645021630000|2022-02-16 14:27:10|11241.03|11241.03|11241.03|11241.03|11241.03|11241.03|11241.03|11241.03|0
1645021640000|2022-02-16 14:27:20|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|11242.01|0
1645021650000|2022-02-16 14:27:30|11241.85|11241.85|11241.85|11241.85|11241.85|11241.85|11241.85|11241.85|0
1645021670000|2022-02-16 14:27:50|11241.64|11241.64|11241.64|11241.64|11241.64|11241.64|11241.64|11241.64|0
1645021680000|2022-02-16 14:28:00|11242.83|11242.83|11242.83|11242.83|11242.83|11242.83|11242.83|11242.83|0
1645021690000|2022-02-16 14:28:10|11243.22|11243.22|11242.26|11242.26|11243.44|11243.44|11242.26|11242.26|0
1645021700000|2022-02-16 14:28:20|11241.28|11241.28|11242.54|11242.54|11242.54|11242.54|11241.28|11241.28|0
1645021710000|2022-02-16 14:28:30|11242.65|11242.65|11243.79|11243.79|11243.79|11243.79|11242.65|11242.65|0
1645021720000|2022-02-16 14:28:40|11244.13|11244.13|11244.13|11244.13|11244.13|11244.13|11244.13|11244.13|0
1645021730000|2022-02-16 14:28:50|11243.73|11243.73|11243.73|11243.73|11243.73|11243.73|11243.73|11243.73|0
1645021740000|2022-02-16 14:29:00|11243.96|11243.96|11243.96|11243.96|11243.96|11243.96|11243.96|11243.96|0
1645021760000|2022-02-16 14:29:20|11242.98|11242.98|11242.81|11242.81|11242.98|11242.98|11242.81|11242.81|0
1645021780000|2022-02-16 14:29:40|11242.41|11242.41|11242.41|11242.41|11242.41|11242.41|11242.41|11242.41|0
1645021790000|2022-02-16 14:29:50|11242.53|11242.53|11243.92|11243.92|11243.92|11243.92|11242.53|11242.53|0
1645021800000|2022-02-16 14:30:00|11243.75|11243.75|11242.56|11242.56|11244.58|11244.58|11241.07|11241.07|0
1645021810000|2022-02-16 14:30:10|11242.96|11242.96|11240.4|11240.4|11242.96|11242.96|11240|11240|0
1645021820000|2022-02-16 14:30:20|11240.23|11240.23|11240.96|11240.96|11241.94|11241.94|11240.23|11240.23|0
1645021830000|2022-02-16 14:30:30|11240.61|11240.61|11240.08|11240.08|11241.76|11241.76|11239.39|11239.39|0
1645021850000|2022-02-16 14:30:50|11239.83|11239.83|11238.99|11238.99|11240.17|11240.17|11238.99|11238.99|0
1645021860000|2022-02-16 14:31:00|11237.03|11237.03|11234.81|11234.81|11237.03|11237.03|11234.81|11234.81|0
1645021870000|2022-02-16 14:31:10|11234.6|11234.6|11234.45|11234.45|11234.6|11234.6|11234.34|11234.34|0
1645021880000|2022-02-16 14:31:20|11235.43|11235.43|11235.08|11235.08|11236.75|11236.75|11235.08|11235.08|0
1645021890000|2022-02-16 14:31:30|11234.1|11234.1|11234.75|11234.75|11234.75|11234.75|11233.57|11233.57|0
1645021900000|2022-02-16 14:31:40|11234.59|11234.59|11235.34|11235.34|11235.57|11235.57|11233.4|11233.4|0
1645021910000|2022-02-16 14:31:50|11235.13|11235.13|11234.97|11234.97|11235.13|11235.13|11234.97|11234.97|0
1645021920000|2022-02-16 14:32:00|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|11233.59|11233.59|0
1645021930000|2022-02-16 14:32:10|11235.17|11235.17|11235.17|11235.17|11235.17|11235.17|11235.17|11235.17|0
1645021940000|2022-02-16 14:32:20|11234.7|11234.7|11235.1|11235.1|11235.1|11235.1|11234.7|11234.7|0
1645021950000|2022-02-16 14:32:30|11235.85|11235.85|11236.83|11236.83|11236.83|11236.83|11235.45|11235.45|0
1645021960000|2022-02-16 14:32:40|11236.03|11236.03|11238|11238|11238|11238|11236.03|11236.03|0
1645021970000|2022-02-16 14:32:50|11238.34|11238.34|11240.59|11240.59|11240.59|11240.59|11238.34|11238.34|0
1645021980000|2022-02-16 14:33:00|11241.78|11241.78|11241.78|11241.78|11241.78|11241.78|11241.78|11241.78|0
1645021990000|2022-02-16 14:33:10|11241.68|11241.68|11242.55|11242.55|11242.55|11242.55|11241.68|11241.68|0
1645022000000|2022-02-16 14:33:20|11242.38|11242.38|11242.38|11242.38|11242.38|11242.38|11241.98|11241.98|0
1645022010000|2022-02-16 14:33:30|11241.2|11241.2|11238.12|11238.12|11241.2|11241.2|11238.12|11238.12|0
1645022020000|2022-02-16 14:33:40|11239.3|11239.3|11239.3|11239.3|11239.3|11239.3|11239.3|11239.3|0
1645022030000|2022-02-16 14:33:50|11239.47|11239.47|11239.23|11239.23|11239.47|11239.47|11239.23|11239.23|0
1645022040000|2022-02-16 14:34:00|11239.44|11239.44|11239.44|11239.44|11239.44|11239.44|11239.32|11239.32|0
1645022050000|2022-02-16 14:34:10|11239.28|11239.28|11239.48|11239.48|11239.48|11239.48|11238.3|11238.3|0
1645022060000|2022-02-16 14:34:20|11239.91|11239.91|11242.18|11242.18|11242.18|11242.18|11239.91|11239.91|0
1645022080000|2022-02-16 14:34:40|11242.42|11242.42|11242.42|11242.42|11242.42|11242.42|11242.42|11242.42|0
1645022090000|2022-02-16 14:34:50|11241.24|11241.24|11241.45|11241.45|11241.45|11241.45|11241.24|11241.24|0
1645022100000|2022-02-16 14:35:00|11241.28|11241.28|11240.5|11240.5|11241.68|11241.68|11240.5|11240.5|0
1645022110000|2022-02-16 14:35:10|11240.15|11240.15|11239.37|11239.37|11240.15|11240.15|11238.71|11238.71|0
1645022120000|2022-02-16 14:35:20|11240.35|11240.35|11241.33|11241.33|11241.33|11241.33|11240.35|11240.35|0
1645022130000|2022-02-16 14:35:30|11241.23|11241.23|11241.23|11241.23|11241.23|11241.23|11241.23|11241.23|0
1645022150000|2022-02-16 14:35:50|11241.02|11241.02|11241.24|11241.24|11241.24|11241.24|11240.85|11240.85|0
1645022160000|2022-02-16 14:36:00|11241.02|11241.02|11239.95|11239.95|11241.02|11241.02|11239.95|11239.95|0
1645022170000|2022-02-16 14:36:10|11239.9|11239.9|11234.81|11234.81|11239.9|11239.9|11234.81|11234.81|0
1645022180000|2022-02-16 14:36:20|11235.79|11235.79|11237.19|11237.19|11237.19|11237.19|11235.79|11235.79|0
1645022190000|2022-02-16 14:36:30|11236.83|11236.83|11236.83|11236.83|11236.83|11236.83|11236.83|11236.83|0
1645022200000|2022-02-16 14:36:40|11235.65|11235.65|11235.65|11235.65|11235.65|11235.65|11235.65|11235.65|0
1645022210000|2022-02-16 14:36:50|11235.3|11235.3|11236.01|11236.01|11236.01|11236.01|11235.3|11235.3|0
1645022220000|2022-02-16 14:37:00|11235.61|11235.61|11233.23|11233.23|11235.61|11235.61|11233.23|11233.23|0
1645022230000|2022-02-16 14:37:10|11233.44|11233.44|11233.53|11233.53|11233.53|11233.53|11233.44|11233.44|0
1645022240000|2022-02-16 14:37:20|11233.48|11233.48|11233.48|11233.48|11233.48|11233.48|11233.48|11233.48|0
1645022250000|2022-02-16 14:37:30|11233.68|11233.68|11233.68|11233.68|11233.68|11233.68|11233.68|11233.68|0
1645022260000|2022-02-16 14:37:40|11234.08|11234.08|11236.6|11236.6|11236.6|11236.6|11234.08|11234.08|0
1645022280000|2022-02-16 14:38:00|11236.72|11236.72|11236.19|11236.19|11236.72|11236.72|11236.19|11236.19|0
1645022290000|2022-02-16 14:38:10|11235.98|11235.98|11236.18|11236.18|11236.29|11236.29|11235.98|11235.98|0
1645022300000|2022-02-16 14:38:20|11235.2|11235.2|11236.18|11236.18|11236.18|11236.18|11235.2|11235.2|0
1645022310000|2022-02-16 14:38:30|11235.67|11235.67|11232.59|11232.59|11235.67|11235.67|11232.59|11232.59|0
1645022320000|2022-02-16 14:38:40|11232.12|11232.12|11232.2|11232.2|11232.2|11232.2|11232.12|11232.12|0
1645022330000|2022-02-16 14:38:50|11232.29|11232.29|11232.19|11232.19|11232.29|11232.29|11232.19|11232.19|0
1645022340000|2022-02-16 14:39:00|11231.98|11231.98|11233.6|11233.6|11233.6|11233.6|11231.01|11231.01|0
1645022350000|2022-02-16 14:39:10|11233.39|11233.39|11233.22|11233.22|11233.39|11233.39|11233.22|11233.22|0
1645022360000|2022-02-16 14:39:20|11232.04|11232.04|11231.26|11231.26|11232.04|11232.04|11231.26|11231.26|0
1645022370000|2022-02-16 14:39:30|11230.86|11230.86|11230.86|11230.86|11230.86|11230.86|11230.86|11230.86|0
1645022380000|2022-02-16 14:39:40|11231.21|11231.21|11230.7|11230.7|11231.21|11231.21|11230.7|11230.7|0
1645022390000|2022-02-16 14:39:50|11228.74|11228.74|11228.44|11228.44|11228.74|11228.74|11228.44|11228.44|0
1645022400000|2022-02-16 14:40:00|11227.3|11227.3|11221.25|11221.25|11227.3|11227.3|11220.85|11220.85|0
1645022410000|2022-02-16 14:40:10|11220.9|11220.9|11222.09|11222.09|11222.09|11222.09|11220.9|11220.9|0
1645022420000|2022-02-16 14:40:20|11222.3|11222.3|11222.54|11222.54|11222.54|11222.54|11222.3|11222.3|0
1645022430000|2022-02-16 14:40:30|11222.19|11222.19|11223.15|11223.15|11223.36|11223.36|11222.19|11222.19|0
1645022440000|2022-02-16 14:40:40|11223.55|11223.55|11223.55|11223.55|11223.55|11223.55|11223.55|11223.55|0
1645022450000|2022-02-16 14:40:50|11223.89|11223.89|11223.83|11223.83|11223.89|11223.89|11223.73|11223.73|0
1645022460000|2022-02-16 14:41:00|11223.91|11223.91|11223.91|11223.91|11223.91|11223.91|11223.91|11223.91|0
1645022470000|2022-02-16 14:41:10|11222.93|11222.93|11216.5|11216.5|11222.93|11222.93|11216.5|11216.5|0
1645022480000|2022-02-16 14:41:20|11216.27|11216.27|11214.5|11214.5|11216.27|11216.27|11214.5|11214.5|0
1645022490000|2022-02-16 14:41:30|11215.69|11215.69|11216.76|11216.76|11217.65|11217.65|11215.69|11215.69|0
1645022500000|2022-02-16 14:41:40|11217.94|11217.94|11218.92|11218.92|11218.92|11218.92|11217.94|11217.94|0
1645022510000|2022-02-16 14:41:50|11219.32|11219.32|11220.03|11220.03|11220.12|11220.12|11219.32|11219.32|0
1645022520000|2022-02-16 14:42:00|11219.79|11219.79|11221.84|11221.84|11221.84|11221.84|11219.79|11219.79|0
1645022530000|2022-02-16 14:42:10|11222|11222|11221.31|11221.31|11222.5|11222.5|11221.31|11221.31|0
1645022550000|2022-02-16 14:42:30|11220.91|11220.91|11220.91|11220.91|11220.91|11220.91|11220.91|11220.91|0
1645022570000|2022-02-16 14:42:50|11221.31|11221.31|11220.41|11220.41|11221.31|11221.31|11220.41|11220.41|0
1645022580000|2022-02-16 14:43:00|11220.59|11220.59|11221.83|11221.83|11221.83|11221.83|11220.54|11220.54|0
1645022590000|2022-02-16 14:43:10|11221.9|11221.9|11225.46|11225.46|11225.46|11225.46|11221.9|11221.9|0
1645022600000|2022-02-16 14:43:20|11225.48|11225.48|11225.48|11225.48|11225.48|11225.48|11225.48|11225.48|0
1645022610000|2022-02-16 14:43:30|11225.5|11225.5|11225.5|11225.5|11225.5|11225.5|11225.5|11225.5|0
1645022640000|2022-02-16 14:44:00|11225.74|11225.74|11222.16|11222.16|11225.81|11225.81|11222.16|11222.16|0
1645022650000|2022-02-16 14:44:10|11223.35|11223.35|11223.35|11223.35|11223.35|11223.35|11223.35|11223.35|0
1645022660000|2022-02-16 14:44:20|11223.23|11223.23|11223.35|11223.35|11223.35|11223.35|11223.23|11223.23|0
1645022670000|2022-02-16 14:44:30|11223|11223|11223|11223|11223|11223|11223|11223|0
1645022680000|2022-02-16 14:44:40|11223.5|11223.5|11223.5|11223.5|11223.5|11223.5|11223.5|11223.5|0
1645022700000|2022-02-16 14:45:00|11223.27|11223.27|11222.45|11222.45|11223.27|11223.27|11221.47|11221.47|0
1645022710000|2022-02-16 14:45:10|11222.79|11222.79|11222.79|11222.79|11222.79|11222.79|11222.79|11222.79|0
1645022720000|2022-02-16 14:45:20|11223.23|11223.23|11223.56|11223.56|11223.56|11223.56|11223.23|11223.23|0
1645022730000|2022-02-16 14:45:30|11223.98|11223.98|11229.19|11229.19|11229.19|11229.19|11223.98|11223.98|0
1645022740000|2022-02-16 14:45:40|11229.53|11229.53|11230.67|11230.67|11230.67|11230.67|11229.37|11229.37|0
1645022750000|2022-02-16 14:45:50|11230.51|11230.51|11230.51|11230.51|11230.51|11230.51|11230.51|11230.51|0
1645022760000|2022-02-16 14:46:00|11229.32|11229.32|11227.65|11227.65|11229.32|11229.32|11227.36|11227.36|0
1645022770000|2022-02-16 14:46:10|11227.3|11227.3|11225.34|11225.34|11227.3|11227.3|11225.34|11225.34|0
1645022780000|2022-02-16 14:46:20|11222.97|11222.97|11221.86|11221.86|11223.21|11223.21|11221.86|11221.86|0
1645022790000|2022-02-16 14:46:30|11221.74|11221.74|11221.86|11221.86|11221.86|11221.86|11221.74|11221.74|0
1645022800000|2022-02-16 14:46:40|11221.7|11221.7|11221.7|11221.7|11221.7|11221.7|11221.7|11221.7|0
1645022820000|2022-02-16 14:47:00|11221.82|11221.82|11223.57|11223.57|11223.57|11223.57|11221.82|11221.82|0
1645022830000|2022-02-16 14:47:10|11223.4|11223.4|11225.23|11225.23|11225.23|11225.23|11223.4|11223.4|0
1645022840000|2022-02-16 14:47:20|11225.39|11225.39|11226.41|11226.41|11226.41|11226.41|11225.39|11225.39|0
1645022850000|2022-02-16 14:47:30|11226.65|11226.65|11223.67|11223.67|11226.65|11226.65|11223.67|11223.67|0
1645022860000|2022-02-16 14:47:40|11223.56|11223.56|11222.37|11222.37|11223.56|11223.56|11222.37|11222.37|0
1645022870000|2022-02-16 14:47:50|11222.02|11222.02|11222.86|11222.86|11222.86|11222.86|11221.68|11221.68|0
1645022880000|2022-02-16 14:48:00|11223.07|11223.07|11223.28|11223.28|11223.28|11223.28|11222.78|11222.78|0
1645022890000|2022-02-16 14:48:10|11222.1|11222.1|11221.22|11221.22|11222.1|11222.1|11221.22|11221.22|0
1645022900000|2022-02-16 14:48:20|11221.05|11221.05|11219.01|11219.01|11221.05|11221.05|11219.01|11219.01|0
1645022910000|2022-02-16 14:48:30|11218.86|11218.86|11218.65|11218.65|11218.86|11218.86|11218.65|11218.65|0
1645022920000|2022-02-16 14:48:40|11219.84|11219.84|11219.84|11219.84|11219.84|11219.84|11219.84|11219.84|0
1645022930000|2022-02-16 14:48:50|11219.63|11219.63|11219.28|11219.28|11219.63|11219.63|11219.28|11219.28|0
1645022940000|2022-02-16 14:49:00|11219.21|11219.21|11215.84|11215.84|11219.21|11219.21|11215.84|11215.84|0
1645022950000|2022-02-16 14:49:10|11215.68|11215.68|11214.65|11214.65|11215.83|11215.83|11214.65|11214.65|0
1645022960000|2022-02-16 14:49:20|11214.41|11214.41|11213.85|11213.85|11214.41|11214.41|11213.85|11213.85|0
1645022970000|2022-02-16 14:49:30|11215.81|11215.81|11215.81|11215.81|11215.81|11215.81|11215.6|11215.6|0
1645022980000|2022-02-16 14:49:40|11214.83|11214.83|11215.29|11215.29|11215.81|11215.81|11214.83|11214.83|0
1645022990000|2022-02-16 14:49:50|11215.41|11215.41|11213.45|11213.45|11215.41|11215.41|11213.45|11213.45|0
1645023000000|2022-02-16 14:50:00|11213.29|11213.29|11212.84|11212.84|11213.29|11213.29|11212.84|11212.84|0
1645023010000|2022-02-16 14:50:10|11213.05|11213.05|11212.72|11212.72|11213.05|11213.05|11212.72|11212.72|0
1645023020000|2022-02-16 14:50:20|11212.32|11212.32|11211.37|11211.37|11212.32|11212.32|11210.19|11210.19|0
1645023030000|2022-02-16 14:50:30|11210.39|11210.39|11211.23|11211.23|11211.23|11211.23|11210.39|11210.39|0
1645023040000|2022-02-16 14:50:40|11210.89|11210.89|11210.77|11210.77|11210.89|11210.89|11210.77|11210.77|0
1645023050000|2022-02-16 14:50:50|11210.89|11210.89|11206.37|11206.37|11210.89|11210.89|11206.37|11206.37|0
1645023060000|2022-02-16 14:51:00|11205.97|11205.97|11205.48|11205.48|11205.97|11205.97|11205.48|11205.48|0
1645023070000|2022-02-16 14:51:10|11206.46|11206.46|11204.57|11204.57|11206.86|11206.86|11204.57|11204.57|0
1645023080000|2022-02-16 14:51:20|11204.36|11204.36|11203.64|11203.64|11204.76|11204.76|11203.64|11203.64|0
1645023090000|2022-02-16 14:51:30|11203.3|11203.3|11203.3|11203.3|11203.3|11203.3|11203.3|11203.3|0
1645023100000|2022-02-16 14:51:40|11203.04|11203.04|11202.28|11202.28|11203.04|11203.04|11202.28|11202.28|0
1645023120000|2022-02-16 14:52:00|11201.78|11201.78|11202.57|11202.57|11202.57|11202.57|11201.78|11201.78|0
1645023130000|2022-02-16 14:52:10|11202.36|11202.36|11202.36|11202.36|11202.36|11202.36|11202.36|11202.36|0
1645023140000|2022-02-16 14:52:20|11201.18|11201.18|11199.19|11199.19|11201.18|11201.18|11199.19|11199.19|0
1645023150000|2022-02-16 14:52:30|11199.45|11199.45|11194.13|11194.13|11199.45|11199.45|11194.13|11194.13|0
1645023160000|2022-02-16 14:52:40|11192.95|11192.95|11192.65|11192.65|11192.95|11192.95|11192.65|11192.65|0
1645023170000|2022-02-16 14:52:50|11192.25|11192.25|11192.25|11192.25|11192.25|11192.25|11192.25|11192.25|0
1645023180000|2022-02-16 14:53:00|11193.44|11193.44|11193.56|11193.56|11194.83|11194.83|11193.44|11193.44|0
1645023190000|2022-02-16 14:53:10|11193.8|11193.8|11193.65|11193.65|11193.8|11193.8|11193.65|11193.65|0
1645023200000|2022-02-16 14:53:20|11193.98|11193.98|11193.98|11193.98|11193.98|11193.98|11193.98|11193.98|0
1645023210000|2022-02-16 14:53:30|11193.86|11193.86|11194.58|11194.58|11194.58|11194.58|11193.39|11193.39|0
1645023220000|2022-02-16 14:53:40|11194.98|11194.98|11192.65|11192.65|11194.98|11194.98|11192.65|11192.65|0
1645023230000|2022-02-16 14:53:50|11193.05|11193.05|11191.76|11191.76|11193.35|11193.35|11191.76|11191.76|0
1645023240000|2022-02-16 14:54:00|11191.53|11191.53|11192.96|11192.96|11193.12|11193.12|11191.53|11191.53|0
1645023250000|2022-02-16 14:54:10|11191|11191|11191.27|11191.27|11192.45|11192.45|11191|11191|0
1645023260000|2022-02-16 14:54:20|11191.63|11191.63|11193.63|11193.63|11193.63|11193.63|11191.46|11191.46|0
1645023270000|2022-02-16 14:54:30|11193.97|11193.97|11192.79|11192.79|11193.97|11193.97|11192.79|11192.79|0
1645023280000|2022-02-16 14:54:40|11192.62|11192.62|11192.18|11192.18|11192.62|11192.62|11192.18|11192.18|0
1645023290000|2022-02-16 14:54:50|11193.37|11193.37|11193.73|11193.73|11193.73|11193.73|11193.37|11193.37|0
1645023300000|2022-02-16 14:55:00|11191.77|11191.77|11194.61|11194.61|11194.61|11194.61|11190.35|11190.35|0
1645023310000|2022-02-16 14:55:10|11194.4|11194.4|11197.14|11197.14|11197.14|11197.14|11194.4|11194.4|0
1645023320000|2022-02-16 14:55:20|11196.98|11196.98|11198.17|11198.17|11198.17|11198.17|11196.98|11196.98|0
1645023330000|2022-02-16 14:55:30|11197.86|11197.86|11196.71|11196.71|11197.86|11197.86|11196.71|11196.71|0
1645023340000|2022-02-16 14:55:40|11196.84|11196.84|11196.84|11196.84|11196.84|11196.84|11196.84|11196.84|0
1645023350000|2022-02-16 14:55:50|11197.44|11197.44|11197.42|11197.42|11197.68|11197.68|11197.42|11197.42|0
1645023370000|2022-02-16 14:56:10|11197.59|11197.59|11197.19|11197.19|11197.59|11197.59|11197.19|11197.19|0
1645023390000|2022-02-16 14:56:30|11194.82|11194.82|11196.4|11196.4|11196.4|11196.4|11194.82|11194.82|0
1645023400000|2022-02-16 14:56:40|11197.38|11197.38|11197.38|11197.38|11199.34|11199.34|11197.38|11197.38|0
1645023410000|2022-02-16 14:56:50|11197.15|11197.15|11197.06|11197.06|11197.15|11197.15|11197.06|11197.06|0
1645023420000|2022-02-16 14:57:00|11197.4|11197.4|11197.19|11197.19|11197.4|11197.4|11197.19|11197.19|0
1645023430000|2022-02-16 14:57:10|11197.31|11197.31|11197.44|11197.44|11197.44|11197.44|11197.22|11197.22|0
1645023440000|2022-02-16 14:57:20|11199.4|11199.4|11199.4|11199.4|11199.4|11199.4|11199.4|11199.4|0
1645023450000|2022-02-16 14:57:30|11199.28|11199.28|11199.28|11199.28|11199.28|11199.28|11199.28|11199.28|0
1645023460000|2022-02-16 14:57:40|11199.4|11199.4|11199.4|11199.4|11199.4|11199.4|11199.4|11199.4|0
1645023470000|2022-02-16 14:57:50|11198.21|11198.21|11201.31|11201.31|11201.31|11201.31|11198.21|11198.21|0
1645023480000|2022-02-16 14:58:00|11200.33|11200.33|11200.33|11200.33|11200.33|11200.33|11200.33|11200.33|0
1645023490000|2022-02-16 14:58:10|11200.5|11200.5|11200.62|11200.62|11200.62|11200.62|11200.5|11200.5|0
1645023500000|2022-02-16 14:58:20|11197.68|11197.68|11198.87|11198.87|11198.87|11198.87|11197.68|11197.68|0
1645023510000|2022-02-16 14:58:30|11199.37|11199.37|11198.85|11198.85|11199.37|11199.37|11198.85|11198.85|0
1645023520000|2022-02-16 14:58:40|11199.83|11199.83|11200.29|11200.29|11200.29|11200.29|11199.83|11199.83|0
1645023530000|2022-02-16 14:58:50|11200.5|11200.5|11201.45|11201.45|11201.45|11201.45|11200.5|11200.5|0
1645023540000|2022-02-16 14:59:00|11201.28|11201.28|11197.52|11197.52|11201.28|11201.28|11197.52|11197.52|0
1645023550000|2022-02-16 14:59:10|11196.55|11196.55|11196.38|11196.38|11196.55|11196.55|11196.38|11196.38|0
1645023560000|2022-02-16 14:59:20|11196.17|11196.17|11196.05|11196.05|11196.41|11196.41|11196.05|11196.05|0
1645023570000|2022-02-16 14:59:30|11196.35|11196.35|11196.52|11196.52|11196.52|11196.52|11196.35|11196.35|0
1645023580000|2022-02-16 14:59:40|11194.15|11194.15|11194.15|11194.15|11194.15|11194.15|11194.15|11194.15|0
1645023590000|2022-02-16 14:59:50|11194.06|11194.06|11193.57|11193.57|11194.06|11194.06|11193.47|11193.47|0
1645023600000|2022-02-16 15:00:00|11192.47|11192.47|11188.57|11188.57|11192.47|11192.47|11188.57|11188.57|0
1645023610000|2022-02-16 15:00:10|11188.35|11188.35|11187.96|11187.96|11188.35|11188.35|11187.96|11187.96|0
1645023620000|2022-02-16 15:00:20|11186.77|11186.77|11189.33|11189.33|11189.33|11189.33|11186.77|11186.77|0
1645023630000|2022-02-16 15:00:30|11190.13|11190.13|11189|11189|11190.13|11190.13|11189|11189|0
1645023640000|2022-02-16 15:00:40|11189.17|11189.17|11191.85|11191.85|11191.85|11191.85|11189.17|11189.17|0
1645023650000|2022-02-16 15:00:50|11191.73|11191.73|11192.79|11192.79|11192.79|11192.79|11191.73|11191.73|0
1645023660000|2022-02-16 15:01:00|11191.81|11191.81|11191.81|11191.81|11191.81|11191.81|11191.81|11191.81|0
1645023670000|2022-02-16 15:01:10|11192.15|11192.15|11192.15|11192.15|11192.15|11192.15|11192.15|11192.15|0
1645023690000|2022-02-16 15:01:30|11192|11192|11191.85|11191.85|11192|11192|11191.85|11191.85|0
1645023700000|2022-02-16 15:01:40|11191.5|11191.5|11189.5|11189.5|11191.5|11191.5|11189.5|11189.5|0
1645023720000|2022-02-16 15:02:00|11189.71|11189.71|11189.45|11189.45|11189.71|11189.71|11189.45|11189.45|0
1645023730000|2022-02-16 15:02:10|11189.28|11189.28|11188.95|11188.95|11189.28|11189.28|11188.95|11188.95|0
1645023740000|2022-02-16 15:02:20|11188.83|11188.83|11192.54|11192.54|11192.54|11192.54|11188.02|11188.02|0
1645023750000|2022-02-16 15:02:30|11192.33|11192.33|11191.86|11191.86|11192.33|11192.33|11191.56|11191.56|0
1645023760000|2022-02-16 15:02:40|11191.65|11191.65|11191.65|11191.65|11191.65|11191.65|11191.65|11191.65|0
1645023770000|2022-02-16 15:02:50|11190.67|11190.67|11190.94|11190.94|11190.94|11190.94|11190.44|11190.44|0
1645023780000|2022-02-16 15:03:00|11190.82|11190.82|11190.1|11190.1|11190.82|11190.82|11189.84|11189.84|0
1645023790000|2022-02-16 15:03:10|11190.26|11190.26|11190.26|11190.26|11190.26|11190.26|11190.26|11190.26|0
1645023800000|2022-02-16 15:03:20|11191.24|11191.24|11191.24|11191.24|11191.24|11191.24|11191.24|11191.24|0
1645023810000|2022-02-16 15:03:30|11192.22|11192.22|11195.66|11195.66|11195.66|11195.66|11192.1|11192.1|0
1645023820000|2022-02-16 15:03:40|11196|11196|11195.81|11195.81|11196.26|11196.26|11195.81|11195.81|0
1645023830000|2022-02-16 15:03:50|11195.94|11195.94|11195.82|11195.82|11195.94|11195.94|11195.82|11195.82|0
1645023840000|2022-02-16 15:04:00|11195.65|11195.65|11201.13|11201.13|11201.13|11201.13|11195.65|11195.65|0
1645023850000|2022-02-16 15:04:10|11201.5|11201.5|11206.07|11206.07|11206.4|11206.4|11201.5|11201.5|0
1645023860000|2022-02-16 15:04:20|11207.26|11207.26|11207.42|11207.42|11207.42|11207.42|11207.26|11207.26|0
1645023870000|2022-02-16 15:04:30|11207.54|11207.54|11207.54|11207.54|11207.54|11207.54|11207.54|11207.54|0
1645023880000|2022-02-16 15:04:40|11206.56|11206.56|11207.54|11207.54|11207.54|11207.54|11206.56|11206.56|0
1645023890000|2022-02-16 15:04:50|11207.33|11207.33|11209.37|11209.37|11209.37|11209.37|11207|11207|0
1645023900000|2022-02-16 15:05:00|11207.41|11207.41|11204.78|11204.78|11207.41|11207.41|11204.78|11204.78|0
1645023920000|2022-02-16 15:05:20|11206.74|11206.74|11207.92|11207.92|11207.92|11207.92|11206.74|11206.74|0
1645023930000|2022-02-16 15:05:30|11207.51|11207.51|11207.51|11207.51|11207.51|11207.51|11207.51|11207.51|0
1645023950000|2022-02-16 15:05:50|11207.59|11207.59|11209.12|11209.12|11209.12|11209.12|11207.59|11207.59|0
1645023960000|2022-02-16 15:06:00|11208.95|11208.95|11210.03|11210.03|11210.03|11210.03|11208.95|11208.95|0
1645023970000|2022-02-16 15:06:10|11209.91|11209.91|11209.01|11209.01|11210.15|11210.15|11209.01|11209.01|0
1645023980000|2022-02-16 15:06:20|11208.03|11208.03|11205.71|11205.71|11208.03|11208.03|11205.71|11205.71|0
1645023990000|2022-02-16 15:06:30|11205.92|11205.92|11205.68|11205.68|11205.92|11205.92|11205.68|11205.68|0
1645024000000|2022-02-16 15:06:40|11205.51|11205.51|11204.33|11204.33|11205.51|11205.51|11204.33|11204.33|0
1645024010000|2022-02-16 15:06:50|11203.98|11203.98|11203.98|11203.98|11203.98|11203.98|11203.98|11203.98|0
1645024020000|2022-02-16 15:07:00|11203.64|11203.64|11203.98|11203.98|11203.98|11203.98|11203.64|11203.64|0
1645024040000|2022-02-16 15:07:20|11205.17|11205.17|11206.35|11206.35|11206.35|11206.35|11205.17|11205.17|0
1645024050000|2022-02-16 15:07:30|11206.86|11206.86|11206.69|11206.69|11206.86|11206.86|11206.69|11206.69|0
1645024070000|2022-02-16 15:07:50|11205.5|11205.5|11205.21|11205.21|11205.58|11205.58|11205.21|11205.21|0
1645024080000|2022-02-16 15:08:00|11205.49|11205.49|11204.54|11204.54|11205.73|11205.73|11204.54|11204.54|0
1645024090000|2022-02-16 15:08:10|11205.73|11205.73|11205.61|11205.61|11205.88|11205.88|11205.61|11205.61|0
1645024100000|2022-02-16 15:08:20|11205.75|11205.75|11205.75|11205.75|11205.75|11205.75|11205.75|11205.75|0
1645024110000|2022-02-16 15:08:30|11205.41|11205.41|11205.41|11205.41|11205.41|11205.41|11205.41|11205.41|0
1645024120000|2022-02-16 15:08:40|11204.22|11204.22|11204.22|11204.22|11204.22|11204.22|11204.22|11204.22|0
1645024150000|2022-02-16 15:09:10|11204.17|11204.17|11205.09|11205.09|11205.32|11205.32|11204.17|11204.17|0
1645024170000|2022-02-16 15:09:30|11205.26|11205.26|11205.4|11205.4|11205.4|11205.4|11205.01|11205.01|0
1645024190000|2022-02-16 15:09:50|11205.51|11205.51|11205.15|11205.15|11205.51|11205.51|11205.15|11205.15|0
1645024200000|2022-02-16 15:10:00|11204.99|11204.99|11204.64|11204.64|11205.19|11205.19|11204.64|11204.64|0
1645024210000|2022-02-16 15:10:10|11204.69|11204.69|11204.69|11204.69|11204.69|11204.69|11204.69|11204.69|0
1645024230000|2022-02-16 15:10:30|11205.03|11205.03|11203.86|11203.86|11205.19|11205.19|11203.86|11203.86|0
1645024240000|2022-02-16 15:10:40|11203.98|11203.98|11203.98|11203.98|11203.98|11203.98|11203.98|11203.98|0
1645024250000|2022-02-16 15:10:50|11204.11|11204.11|11204.11|11204.11|11204.11|11204.11|11204.11|11204.11|0
1645024260000|2022-02-16 15:11:00|11202.15|11202.15|11202.15|11202.15|11202.15|11202.15|11202.15|11202.15|0
1645024270000|2022-02-16 15:11:10|11201.81|11201.81|11201.81|11201.81|11201.93|11201.93|11201.81|11201.81|0
1645024280000|2022-02-16 15:11:20|11202.79|11202.79|11202.79|11202.79|11202.79|11202.79|11202.79|11202.79|0
1645024300000|2022-02-16 15:11:40|11203.19|11203.19|11204.52|11204.52|11204.52|11204.52|11203.19|11203.19|0
1645024320000|2022-02-16 15:12:00|11203.54|11203.54|11207.32|11207.32|11207.32|11207.32|11203.54|11203.54|0
1645024330000|2022-02-16 15:12:10|11207.15|11207.15|11207.83|11207.83|11207.83|11207.83|11207.15|11207.15|0
1645024340000|2022-02-16 15:12:20|11207.95|11207.95|11208.64|11208.64|11208.64|11208.64|11207.95|11207.95|0
1645024350000|2022-02-16 15:12:30|11208.8|11208.8|11208.27|11208.27|11208.97|11208.97|11208.27|11208.27|0
1645024360000|2022-02-16 15:12:40|11208.67|11208.67|11208.67|11208.67|11208.67|11208.67|11208.67|11208.67|0
1645024380000|2022-02-16 15:13:00|11208.83|11208.83|11207.85|11207.85|11208.83|11208.83|11207.85|11207.85|0
1645024420000|2022-02-16 15:13:40|11207.9|11207.9|11207.69|11207.69|11207.9|11207.9|11207.69|11207.69|0
1645024440000|2022-02-16 15:14:00|11206.71|11206.71|11207.17|11207.17|11207.17|11207.17|11206.71|11206.71|0
1645024450000|2022-02-16 15:14:10|11207.04|11207.04|11205.09|11205.09|11207.04|11207.04|11205.09|11205.09|0
1645024460000|2022-02-16 15:14:20|11206.06|11206.06|11206.29|11206.29|11206.29|11206.29|11206.06|11206.06|0
1645024470000|2022-02-16 15:14:30|11206.13|11206.13|11204.71|11204.71|11206.29|11206.29|11204.71|11204.71|0
1645024480000|2022-02-16 15:14:40|11203.73|11203.73|11201.77|11201.77|11203.73|11203.73|11201.77|11201.77|0
1645024490000|2022-02-16 15:14:50|11201.43|11201.43|11201.43|11201.43|11201.43|11201.43|11201.43|11201.43|0
1645024500000|2022-02-16 15:15:00|11201.26|11201.26|11201.61|11201.61|11201.61|11201.61|11200.28|11200.28|0
1645024510000|2022-02-16 15:15:10|11201.4|11201.4|11198.02|11198.02|11201.4|11201.4|11198.02|11198.02|0
1645024520000|2022-02-16 15:15:20|11197.9|11197.9|11197.92|11197.92|11197.95|11197.95|11197.55|11197.55|0
1645024530000|2022-02-16 15:15:30|11197.8|11197.8|11197.95|11197.95|11197.95|11197.95|11197.8|11197.8|0
1645024550000|2022-02-16 15:15:50|11198.04|11198.04|11197.64|11197.64|11198.04|11198.04|11197.64|11197.64|0
1645024560000|2022-02-16 15:16:00|11197.42|11197.42|11196.04|11196.04|11197.42|11197.42|11194.08|11194.08|0
1645024570000|2022-02-16 15:16:10|11196.13|11196.13|11196.13|11196.13|11196.13|11196.13|11196.13|11196.13|0
1645024580000|2022-02-16 15:16:20|11196.18|11196.18|11197.49|11197.49|11197.49|11197.49|11196.18|11196.18|0
1645024590000|2022-02-16 15:16:30|11198.47|11198.47|11199.45|11199.45|11199.45|11199.45|11198.47|11198.47|0
1645024600000|2022-02-16 15:16:40|11200.42|11200.42|11200.42|11200.42|11200.42|11200.42|11200.42|11200.42|0
1645024610000|2022-02-16 15:16:50|11200.5|11200.5|11200.5|11200.5|11200.5|11200.5|11200.5|11200.5|0
1645024620000|2022-02-16 15:17:00|11198.54|11198.54|11195.71|11195.71|11198.54|11198.54|11195.71|11195.71|0
1645024630000|2022-02-16 15:17:10|11194.73|11194.73|11194.51|11194.51|11194.73|11194.73|11194.51|11194.51|0
1645024640000|2022-02-16 15:17:20|11193.54|11193.54|11193.54|11193.54|11193.54|11193.54|11193.54|11193.54|0
1645024650000|2022-02-16 15:17:30|11193.93|11193.93|11193.93|11193.93|11193.93|11193.93|11193.93|11193.93|0
1645024660000|2022-02-16 15:17:40|11194.1|11194.1|11195.32|11195.32|11195.32|11195.32|11194.1|11194.1|0
1645024670000|2022-02-16 15:17:50|11194.98|11194.98|11194.98|11194.98|11194.98|11194.98|11194.98|11194.98|0
1645024680000|2022-02-16 15:18:00|11195.32|11195.32|11195.52|11195.52|11195.52|11195.52|11195.32|11195.32|0
1645024690000|2022-02-16 15:18:10|11194.54|11194.54|11194.54|11194.54|11194.54|11194.54|11194.54|11194.54|0
1645024700000|2022-02-16 15:18:20|11194.8|11194.8|11197.42|11197.42|11197.42|11197.42|11194.8|11194.8|0
1645024710000|2022-02-16 15:18:30|11197.55|11197.55|11197.34|11197.34|11197.55|11197.55|11197.22|11197.22|0
1645024720000|2022-02-16 15:18:40|11195.78|11195.78|11191.88|11191.88|11195.78|11195.78|11191.88|11191.88|0
1645024730000|2022-02-16 15:18:50|11191.64|11191.64|11191.73|11191.73|11191.73|11191.73|11191.56|11191.56|0
1645024740000|2022-02-16 15:19:00|11191.9|11191.9|11188.84|11188.84|11192.88|11192.88|11188.84|11188.84|0
1645024750000|2022-02-16 15:19:10|11188.72|11188.72|11188.55|11188.55|11188.72|11188.72|11188.55|11188.55|0
1645024760000|2022-02-16 15:19:20|11187.57|11187.57|11187.41|11187.41|11187.57|11187.57|11187.41|11187.41|0
1645024770000|2022-02-16 15:19:30|11187.01|11187.01|11185.81|11185.81|11187.01|11187.01|11185.81|11185.81|0
1645024780000|2022-02-16 15:19:40|11185.72|11185.72|11185.72|11185.72|11185.72|11185.72|11185.72|11185.72|0
1645024790000|2022-02-16 15:19:50|11185.96|11185.96|11187.42|11187.42|11188.55|11188.55|11185.96|11185.96|0
1645024800000|2022-02-16 15:20:00|11186.44|11186.44|11186.44|11186.44|11186.44|11186.44|11186.44|11186.44|0
1645024810000|2022-02-16 15:20:10|11185.46|11185.46|11186.44|11186.44|11186.44|11186.44|11185.46|11185.46|0
1645024820000|2022-02-16 15:20:20|11186.56|11186.56|11186.65|11186.65|11186.65|11186.65|11186.56|11186.56|0
1645024830000|2022-02-16 15:20:30|11186.25|11186.25|11185.03|11185.03|11186.25|11186.25|11185.03|11185.03|0
1645024840000|2022-02-16 15:20:40|11184.63|11184.63|11182.5|11182.5|11184.63|11184.63|11182.26|11182.26|0
1645024850000|2022-02-16 15:20:50|11182.1|11182.1|11180.63|11180.63|11182.1|11182.1|11180.63|11180.63|0
1645024860000|2022-02-16 15:21:00|11180.51|11180.51|11179.92|11179.92|11180.66|11180.66|11179.92|11179.92|0
1645024870000|2022-02-16 15:21:10|11178.73|11178.73|11178.73|11178.73|11178.73|11178.73|11178.73|11178.73|0
1645024880000|2022-02-16 15:21:20|11176.78|11176.78|11176.78|11176.78|11176.78|11176.78|11176.78|11176.78|0
1645024890000|2022-02-16 15:21:30|11176.9|11176.9|11176.9|11176.9|11176.9|11176.9|11176.9|11176.9|0
1645024900000|2022-02-16 15:21:40|11176.73|11176.73|11179.05|11179.05|11179.05|11179.05|11176.73|11176.73|0
1645024910000|2022-02-16 15:21:50|11178.81|11178.81|11178.81|11178.81|11178.81|11178.81|11178.81|11178.81|0
1645024920000|2022-02-16 15:22:00|11179.2|11179.2|11182.43|11182.43|11182.43|11182.43|11178.81|11178.81|0
1645024940000|2022-02-16 15:22:20|11182.58|11182.58|11182.82|11182.82|11182.82|11182.82|11182.58|11182.58|0
1645024950000|2022-02-16 15:22:30|11182.65|11182.65|11181.69|11181.69|11182.88|11182.88|11181.69|11181.69|0
1645024960000|2022-02-16 15:22:40|11181.58|11181.58|11180.6|11180.6|11181.58|11181.58|11180.6|11180.6|0
1645024970000|2022-02-16 15:22:50|11180.52|11180.52|11180.52|11180.52|11180.52|11180.52|11180.52|11180.52|0
1645024980000|2022-02-16 15:23:00|11181.71|11181.71|11181.71|11181.71|11181.71|11181.71|11181.71|11181.71|0
1645025000000|2022-02-16 15:23:20|11181.63|11181.63|11181.63|11181.63|11181.63|11181.63|11181.63|11181.63|0
1645025010000|2022-02-16 15:23:30|11181.46|11181.46|11181.46|11181.46|11181.46|11181.46|11181.46|11181.46|0
1645025020000|2022-02-16 15:23:40|11181.06|11181.06|11181.06|11181.06|11181.06|11181.06|11181.06|11181.06|0
1645025030000|2022-02-16 15:23:50|11181.18|11181.18|11181.11|11181.11|11181.36|11181.36|11181.11|11181.11|0
1645025040000|2022-02-16 15:24:00|11182.3|11182.3|11182.3|11182.3|11182.3|11182.3|11182.3|11182.3|0
1645025050000|2022-02-16 15:24:10|11180.34|11180.34|11180.43|11180.43|11180.43|11180.43|11180.34|11180.34|0
1645025060000|2022-02-16 15:24:20|11180.6|11180.6|11179.27|11179.27|11180.86|11180.86|11179.27|11179.27|0
1645025070000|2022-02-16 15:24:30|11179.11|11179.11|11178.76|11178.76|11179.11|11179.11|11178.76|11178.76|0
1645025080000|2022-02-16 15:24:40|11179|11179|11179.12|11179.12|11179.12|11179.12|11179|11179|0
1645025090000|2022-02-16 15:24:50|11179|11179|11178.6|11178.6|11179|11179|11178.6|11178.6|0
1645025100000|2022-02-16 15:25:00|11179.78|11179.78|11182.14|11182.14|11182.14|11182.14|11179.78|11179.78|0
1645025110000|2022-02-16 15:25:10|11181.16|11181.16|11181.16|11181.16|11181.16|11181.16|11181.16|11181.16|0
1645025120000|2022-02-16 15:25:20|11180.18|11180.18|11180.18|11180.18|11180.18|11180.18|11180.18|11180.18|0
1645025130000|2022-02-16 15:25:30|11180.28|11180.28|11180.28|11180.28|11180.28|11180.28|11180.28|11180.28|0
1645025140000|2022-02-16 15:25:40|11180.12|11180.12|11180.12|11180.12|11180.12|11180.12|11180.12|11180.12|0
1645025150000|2022-02-16 15:25:50|11180.45|11180.45|11180.62|11180.62|11180.62|11180.62|11180.45|11180.45|0
1645025160000|2022-02-16 15:26:00|11180.85|11180.85|11179.78|11179.78|11180.85|11180.85|11179.75|11179.75|0
1645025170000|2022-02-16 15:26:10|11178.59|11178.59|11178.59|11178.59|11178.59|11178.59|11178.59|11178.59|0
1645025180000|2022-02-16 15:26:20|11178.33|11178.33|11179.18|11179.18|11179.18|11179.18|11178|11178|0
1645025190000|2022-02-16 15:26:30|11178.78|11178.78|11178.24|11178.24|11178.78|11178.78|11178.24|11178.24|0
1645025200000|2022-02-16 15:26:40|11178.57|11178.57|11179.76|11179.76|11179.76|11179.76|11178.57|11178.57|0
1645025210000|2022-02-16 15:26:50|11179.88|11179.88|11181.91|11181.91|11181.91|11181.91|11179.88|11179.88|0
1645025220000|2022-02-16 15:27:00|11182.11|11182.11|11181.99|11181.99|11182.19|11182.19|11181.99|11181.99|0
1645025230000|2022-02-16 15:27:10|11182.97|11182.97|11182.97|11182.97|11182.97|11182.97|11182.97|11182.97|0
1645025240000|2022-02-16 15:27:20|11182.77|11182.77|11182.62|11182.62|11182.77|11182.77|11182.62|11182.62|0
1645025250000|2022-02-16 15:27:30|11182.38|11182.38|11182.11|11182.11|11182.38|11182.38|11182.11|11182.11|0
1645025260000|2022-02-16 15:27:40|11181.51|11181.51|11181.47|11181.47|11181.68|11181.68|11181.47|11181.47|0
1645025270000|2022-02-16 15:27:50|11180.28|11180.28|11180.28|11180.28|11180.28|11180.28|11180.28|11180.28|0
1645025280000|2022-02-16 15:28:00|11179.31|11179.31|11178.82|11178.82|11179.31|11179.31|11178.82|11178.82|0
1645025290000|2022-02-16 15:28:10|11179.01|11179.01|11182.45|11182.45|11182.45|11182.45|11179.01|11179.01|0
1645025300000|2022-02-16 15:28:20|11182.34|11182.34|11182.34|11182.34|11182.34|11182.34|11182.34|11182.34|0
1645025320000|2022-02-16 15:28:40|11182.46|11182.46|11182.46|11182.46|11182.46|11182.46|11182.46|11182.46|0
1645025330000|2022-02-16 15:28:50|11182.34|11182.34|11182.34|11182.34|11182.34|11182.34|11182.34|11182.34|0
1645025350000|2022-02-16 15:29:10|11182.17|11182.17|11181.97|11181.97|11182.17|11182.17|11181.97|11181.97|0
1645025360000|2022-02-16 15:29:20|11181.62|11181.62|11180.64|11180.64|11181.62|11181.62|11180.64|11180.64|0
1645025370000|2022-02-16 15:29:30|11180.49|11180.49|11180.44|11180.44|11180.49|11180.49|11180.44|11180.44|0
1645025380000|2022-02-16 15:29:40|11180.68|11180.68|11180.68|11180.68|11180.68|11180.68|11180.68|11180.68|0
1645025390000|2022-02-16 15:29:50|11180.84|11180.84|11180.84|11180.84|11180.84|11180.84|11180.84|11180.84|0
1645025400000|2022-02-16 15:30:00|11179.86|11179.86|11179.74|11179.74|11179.86|11179.86|11179.46|11179.46|0
1645025410000|2022-02-16 15:30:10|11180.72|11180.72|11182.45|11182.45|11182.58|11182.58|11180.72|11180.72|0
1645025420000|2022-02-16 15:30:20|11183.43|11183.43|11183.35|11183.35|11183.43|11183.43|11183.35|11183.35|0
1645025440000|2022-02-16 15:30:40|11184.33|11184.33|11184.33|11184.33|11184.57|11184.57|11184.33|11184.33|0
1645025450000|2022-02-16 15:30:50|11184.57|11184.57|11184.73|11184.73|11184.73|11184.73|11184.57|11184.57|0
1645025460000|2022-02-16 15:31:00|11185.23|11185.23|11185.03|11185.03|11185.23|11185.23|11185.03|11185.03|0
1645025470000|2022-02-16 15:31:10|11185.19|11185.19|11186.37|11186.37|11186.37|11186.37|11185.19|11185.19|0
1645025500000|2022-02-16 15:31:40|11186.52|11186.52|11186.52|11186.52|11186.52|11186.52|11186.52|11186.52|0
1645025510000|2022-02-16 15:31:50|11186.62|11186.62|11186.62|11186.62|11186.62|11186.62|11186.62|11186.62|0
1645025520000|2022-02-16 15:32:00|11189.89|11189.89|11190.47|11190.47|11190.47|11190.47|11189.89|11189.89|0
1645025530000|2022-02-16 15:32:10|11190.35|11190.35|11190.83|11190.83|11190.83|11190.83|11190.35|11190.35|0
1645025540000|2022-02-16 15:32:20|11190.63|11190.63|11190.8|11190.8|11190.8|11190.8|11190.63|11190.63|0
1645025550000|2022-02-16 15:32:30|11190.97|11190.97|11191.13|11191.13|11191.13|11191.13|11190.97|11190.97|0
1645025560000|2022-02-16 15:32:40|11190.97|11190.97|11190.82|11190.82|11190.97|11190.97|11190.74|11190.74|0
1645025570000|2022-02-16 15:32:50|11191.06|11191.06|11191.4|11191.4|11191.4|11191.4|11191.06|11191.06|0
1645025580000|2022-02-16 15:33:00|11191.16|11191.16|11191.36|11191.36|11191.36|11191.36|11191.16|11191.16|0
1645025590000|2022-02-16 15:33:10|11191.56|11191.56|11196.03|11196.03|11196.03|11196.03|11191.56|11191.56|0
1645025600000|2022-02-16 15:33:20|11196.15|11196.15|11195.91|11195.91|11196.15|11196.15|11195.91|11195.91|0
1645025610000|2022-02-16 15:33:30|11195.74|11195.74|11196.43|11196.43|11196.43|11196.43|11195.74|11195.74|0
1645025620000|2022-02-16 15:33:40|11196.93|11196.93|11198.4|11198.4|11198.4|11198.4|11196.93|11196.93|0
1645025630000|2022-02-16 15:33:50|11198.83|11198.83|11198.83|11198.83|11198.83|11198.83|11198.83|11198.83|0
1645025640000|2022-02-16 15:34:00|11199.06|11199.06|11196.75|11196.75|11199.06|11199.06|11196.75|11196.75|0
1645025650000|2022-02-16 15:34:10|11197.93|11197.93|11197.77|11197.77|11197.93|11197.93|11197.77|11197.77|0
1645025660000|2022-02-16 15:34:20|11197.97|11197.97|11197.97|11197.97|11197.97|11197.97|11197.97|11197.97|0
1645025670000|2022-02-16 15:34:30|11197.74|11197.74|11199.89|11199.89|11200.1|11200.1|11197.74|11197.74|0
1645025680000|2022-02-16 15:34:40|11201.85|11201.85|11203.23|11203.23|11203.23|11203.23|11201.85|11201.85|0
1645025690000|2022-02-16 15:34:50|11203.02|11203.02|11202.68|11202.68|11203.02|11203.02|11202.68|11202.68|0
1645025700000|2022-02-16 15:35:00|11202.51|11202.51|11202.08|11202.08|11202.51|11202.51|11201.53|11201.53|0
1645025710000|2022-02-16 15:35:10|11201.69|11201.69|11200.87|11200.87|11201.69|11201.69|11200.71|11200.71|0
1645025720000|2022-02-16 15:35:20|11200.27|11200.27|11200.27|11200.27|11200.27|11200.27|11200.27|11200.27|0
1645025730000|2022-02-16 15:35:30|11200.01|11200.01|11200.01|11200.01|11200.01|11200.01|11200.01|11200.01|0
1645025740000|2022-02-16 15:35:40|11200.26|11200.26|11200.36|11200.36|11200.36|11200.36|11200.26|11200.26|0
1645025750000|2022-02-16 15:35:50|11200.19|11200.19|11200.64|11200.64|11200.64|11200.64|11200.19|11200.19|0
1645025760000|2022-02-16 15:36:00|11201.62|11201.62|11198.4|11198.4|11201.62|11201.62|11198.4|11198.4|0
1645025770000|2022-02-16 15:36:10|11198.42|11198.42|11198.42|11198.42|11198.42|11198.42|11198.42|11198.42|0
1645025780000|2022-02-16 15:36:20|11198.21|11198.21|11198.01|11198.01|11198.21|11198.21|11197.99|11197.99|0
1645025790000|2022-02-16 15:36:30|11197.89|11197.89|11197.77|11197.77|11197.89|11197.89|11197.77|11197.77|0
1645025800000|2022-02-16 15:36:40|11197.64|11197.64|11196.09|11196.09|11197.64|11197.64|11196.09|11196.09|0
1645025810000|2022-02-16 15:36:50|11196.18|11196.18|11196.09|11196.09|11196.18|11196.18|11196.09|11196.09|0
1645025820000|2022-02-16 15:37:00|11195.11|11195.11|11194.13|11194.13|11195.11|11195.11|11194.13|11194.13|0
1645025830000|2022-02-16 15:37:10|11194.18|11194.18|11194.63|11194.63|11194.63|11194.63|11194.18|11194.18|0
1645025840000|2022-02-16 15:37:20|11194.46|11194.46|11194.63|11194.63|11194.63|11194.63|11194.46|11194.46|0
1645025850000|2022-02-16 15:37:30|11194.46|11194.46|11194.46|11194.46|11194.46|11194.46|11194.46|11194.46|0
1645025860000|2022-02-16 15:37:40|11194.23|11194.23|11194.23|11194.23|11194.23|11194.23|11194.23|11194.23|0
1645025870000|2022-02-16 15:37:50|11193.25|11193.25|11193.14|11193.14|11193.48|11193.48|11193.14|11193.14|0
1645025880000|2022-02-16 15:38:00|11193.29|11193.29|11193.29|11193.29|11193.29|11193.29|11193.29|11193.29|0
1645025890000|2022-02-16 15:38:10|11193.08|11193.08|11193.08|11193.08|11193.08|11193.08|11193.08|11193.08|0
1645025900000|2022-02-16 15:38:20|11192.95|11192.95|11193.36|11193.36|11193.36|11193.36|11192.95|11192.95|0
1645025910000|2022-02-16 15:38:30|11193.1|11193.1|11191.87|11191.87|11193.1|11193.1|11191.53|11191.53|0
1645025920000|2022-02-16 15:38:40|11192.18|11192.18|11191.93|11191.93|11192.18|11192.18|11191.8|11191.8|0
1645025930000|2022-02-16 15:38:50|11191.53|11191.53|11189.82|11189.82|11191.53|11191.53|11189.82|11189.82|0
1645025940000|2022-02-16 15:39:00|11189.61|11189.61|11189.61|11189.61|11189.61|11189.61|11189.61|11189.61|0
1645025950000|2022-02-16 15:39:10|11189.48|11189.48|11189.48|11189.48|11189.48|11189.48|11189.48|11189.48|0
1645025960000|2022-02-16 15:39:20|11189.26|11189.26|11189.26|11189.26|11189.26|11189.26|11189.26|11189.26|0
1645026000000|2022-02-16 15:40:00|11189.09|11189.09|11189.06|11189.06|11189.09|11189.09|11188.97|11188.97|0
1645026010000|2022-02-16 15:40:10|11188.64|11188.64|11188.64|11188.64|11188.64|11188.64|11188.64|11188.64|0
1645026020000|2022-02-16 15:40:20|11188.55|11188.55|11188.9|11188.9|11188.9|11188.9|11188.55|11188.55|0
1645026030000|2022-02-16 15:40:30|11188.64|11188.64|11188.48|11188.48|11188.64|11188.64|11188.48|11188.48|0
1645026040000|2022-02-16 15:40:40|11188.36|11188.36|11188.36|11188.36|11188.36|11188.36|11188.36|11188.36|0
1645026050000|2022-02-16 15:40:50|11189.54|11189.54|11190.63|11190.63|11190.63|11190.63|11189.54|11189.54|0
1645026060000|2022-02-16 15:41:00|11190.9|11190.9|11191.56|11191.56|11191.56|11191.56|11190.9|11190.9|0
1645026070000|2022-02-16 15:41:10|11191.65|11191.65|11194.99|11194.99|11194.99|11194.99|11191.44|11191.44|0
1645026080000|2022-02-16 15:41:20|11196.95|11196.95|11196.95|11196.95|11196.95|11196.95|11196.95|11196.95|0
1645026090000|2022-02-16 15:41:30|11196.74|11196.74|11196.74|11196.74|11196.74|11196.74|11196.74|11196.74|0
1645026100000|2022-02-16 15:41:40|11196.94|11196.94|11196.94|11196.94|11196.94|11196.94|11196.94|11196.94|0
1645026110000|2022-02-16 15:41:50|11197.06|11197.06|11196.74|11196.74|11197.06|11197.06|11196.74|11196.74|0
1645026120000|2022-02-16 15:42:00|11194.78|11194.78|11193.44|11193.44|11194.78|11194.78|11193.44|11193.44|0
1645026130000|2022-02-16 15:42:10|11193.35|11193.35|11193.35|11193.35|11193.35|11193.35|11193.35|11193.35|0
1645026140000|2022-02-16 15:42:20|11193.18|11193.18|11193.18|11193.18|11193.18|11193.18|11193.18|11193.18|0
1645026150000|2022-02-16 15:42:30|11193.02|11193.02|11192.97|11192.97|11193.18|11193.18|11192.81|11192.81|0
1645026160000|2022-02-16 15:42:40|11192.86|11192.86|11191.56|11191.56|11192.86|11192.86|11191.56|11191.56|0
1645026180000|2022-02-16 15:43:00|11190.76|11190.76|11191.76|11191.76|11191.76|11191.76|11190.76|11190.76|0
1645026190000|2022-02-16 15:43:10|11191.88|11191.88|11191.88|11191.88|11191.88|11191.88|11191.88|11191.88|0
1645026200000|2022-02-16 15:43:20|11191.71|11191.71|11193.03|11193.03|11193.03|11193.03|11191.71|11191.71|0
1645026210000|2022-02-16 15:43:30|11196.17|11196.17|11196.17|11196.17|11196.17|11196.17|11196.17|11196.17|0
1645026220000|2022-02-16 15:43:40|11196.57|11196.57|11197.74|11197.74|11197.74|11197.74|11196.37|11196.37|0
1645026230000|2022-02-16 15:43:50|11197.89|11197.89|11198.29|11198.29|11198.29|11198.29|11197.89|11197.89|0
1645026240000|2022-02-16 15:44:00|11198.09|11198.09|11198.09|11198.09|11198.09|11198.09|11198.09|11198.09|0
1645026250000|2022-02-16 15:44:10|11197.93|11197.93|11197.93|11197.93|11197.93|11197.93|11197.93|11197.93|0
1645026260000|2022-02-16 15:44:20|11195.97|11195.97|11195.62|11195.62|11195.97|11195.97|11195.62|11195.62|0
1645026270000|2022-02-16 15:44:30|11195.42|11195.42|11195.42|11195.42|11195.42|11195.42|11195.42|11195.42|0
1645026290000|2022-02-16 15:44:50|11195.63|11195.63|11195.63|11195.63|11195.63|11195.63|11195.63|11195.63|0
1645026300000|2022-02-16 15:45:00|11194.65|11194.65|11198.73|11198.73|11198.73|11198.73|11194.65|11194.65|0
1645026310000|2022-02-16 15:45:10|11199.71|11199.71|11200.79|11200.79|11200.9|11200.9|11199.71|11199.71|0
1645026330000|2022-02-16 15:45:30|11200|11200|11200.2|11200.2|11200.2|11200.2|11200|11200|0
1645026340000|2022-02-16 15:45:40|11199.99|11199.99|11199.99|11199.99|11199.99|11199.99|11199.99|11199.99|0
1645026350000|2022-02-16 15:45:50|11199.79|11199.79|11199.79|11199.79|11199.79|11199.79|11199.79|11199.79|0
1645026360000|2022-02-16 15:46:00|11199.67|11199.67|11200.65|11200.65|11200.65|11200.65|11199.67|11199.67|0
1645026380000|2022-02-16 15:46:20|11199.67|11199.67|11199.67|11199.67|11199.67|11199.67|11199.67|11199.67|0
1645026390000|2022-02-16 15:46:30|11199.79|11199.79|11199.75|11199.75|11199.79|11199.79|11199.75|11199.75|0
1645026400000|2022-02-16 15:46:40|11199.58|11199.58|11199.58|11199.58|11199.58|11199.58|11199.58|11199.58|0
1645026410000|2022-02-16 15:46:50|11199.53|11199.53|11199.53|11199.53|11199.53|11199.53|11199.53|11199.53|0
1645026420000|2022-02-16 15:47:00|11199.69|11199.69|11200.74|11200.74|11200.74|11200.74|11199.69|11199.69|0
1645026430000|2022-02-16 15:47:10|11198.37|11198.37|11198.58|11198.58|11198.58|11198.58|11198.37|11198.37|0
1645026440000|2022-02-16 15:47:20|11198.38|11198.38|11198.38|11198.38|11198.38|11198.38|11198.38|11198.38|0
1645026460000|2022-02-16 15:47:40|11198.26|11198.26|11200.22|11200.22|11200.22|11200.22|11198.26|11198.26|0
1645026470000|2022-02-16 15:47:50|11200.02|11200.02|11199.27|11199.27|11200.25|11200.25|11199.27|11199.27|0
1645026480000|2022-02-16 15:48:00|11199.38|11199.38|11199.38|11199.38|11199.38|11199.38|11199.38|11199.38|0
1645026490000|2022-02-16 15:48:10|11198.98|11198.98|11196.61|11196.61|11198.98|11198.98|11196.61|11196.61|0
1645026500000|2022-02-16 15:48:20|11196.77|11196.77|11195.57|11195.57|11196.77|11196.77|11195.57|11195.57|0
1645026510000|2022-02-16 15:48:30|11195.37|11195.37|11194.39|11194.39|11195.37|11195.37|11194.39|11194.39|0
1645026520000|2022-02-16 15:48:40|11194.6|11194.6|11193.53|11193.53|11194.72|11194.72|11193.53|11193.53|0
1645026530000|2022-02-16 15:48:50|11193.41|11193.41|11194.56|11194.56|11194.56|11194.56|11191.45|11191.45|0
1645026540000|2022-02-16 15:49:00|11195.53|11195.53|11196.79|11196.79|11196.79|11196.79|11195.27|11195.27|0
1645026550000|2022-02-16 15:49:10|11197.31|11197.31|11197.27|11197.27|11197.47|11197.47|11197.27|11197.27|0
1645026560000|2022-02-16 15:49:20|11197.16|11197.16|11197.57|11197.57|11198.55|11198.55|11196.59|11196.59|0
1645026570000|2022-02-16 15:49:30|11196.59|11196.59|11195.61|11195.61|11196.59|11196.59|11195.61|11195.61|0
1645026580000|2022-02-16 15:49:40|11195.56|11195.56|11195.56|11195.56|11195.56|11195.56|11195.35|11195.35|0
1645026590000|2022-02-16 15:49:50|11195.35|11195.35|11194.17|11194.17|11195.35|11195.35|11194.17|11194.17|0
1645026600000|2022-02-16 15:50:00|11194.33|11194.33|11194.02|11194.02|11194.33|11194.33|11193.35|11193.35|0
1645026610000|2022-02-16 15:50:10|11194.07|11194.07|11195.05|11195.05|11195.05|11195.05|11194.07|11194.07|0
1645026620000|2022-02-16 15:50:20|11195.2|11195.2|11194.22|11194.22|11195.2|11195.2|11194.22|11194.22|0
1645026640000|2022-02-16 15:50:40|11194.1|11194.1|11194.1|11194.1|11194.1|11194.1|11194.1|11194.1|0
1645026650000|2022-02-16 15:50:50|11193.94|11193.94|11196.31|11196.31|11196.31|11196.31|11193.94|11193.94|0
1645026660000|2022-02-16 15:51:00|11196.66|11196.66|11195.57|11195.57|11196.69|11196.69|11195.57|11195.57|0
1645026670000|2022-02-16 15:51:10|11195.37|11195.37|11194.28|11194.28|11195.37|11195.37|11194.28|11194.28|0
1645026680000|2022-02-16 15:51:20|11194.33|11194.33|11194.74|11194.74|11194.74|11194.74|11194.33|11194.33|0
1645026690000|2022-02-16 15:51:30|11194.9|11194.9|11195.74|11195.74|11195.74|11195.74|11194.9|11194.9|0
1645026700000|2022-02-16 15:51:40|11195.4|11195.4|11195.4|11195.4|11195.4|11195.4|11195.4|11195.4|0
1645026710000|2022-02-16 15:51:50|11195.61|11195.61|11196.79|11196.79|11196.79|11196.79|11195.61|11195.61|0
1645026720000|2022-02-16 15:52:00|11196.67|11196.67|11194.37|11194.37|11196.67|11196.67|11194.37|11194.37|0
1645026730000|2022-02-16 15:52:10|11194.48|11194.48|11199.02|11199.02|11199.02|11199.02|11194.48|11194.48|0
1645026760000|2022-02-16 15:52:40|11199.11|11199.11|11198.44|11198.44|11199.11|11199.11|11198.44|11198.44|0
1645026770000|2022-02-16 15:52:50|11198.32|11198.32|11197.88|11197.88|11198.32|11198.32|11197.88|11197.88|0
1645026790000|2022-02-16 15:53:10|11197.72|11197.72|11197.72|11197.72|11197.72|11197.72|11197.72|11197.72|0
1645026800000|2022-02-16 15:53:20|11197.56|11197.56|11197.84|11197.84|11197.84|11197.84|11197.44|11197.44|0
1645026810000|2022-02-16 15:53:30|11198.82|11198.82|11198.7|11198.7|11198.94|11198.94|11198.7|11198.7|0
1645026820000|2022-02-16 15:53:40|11198.58|11198.58|11198.47|11198.47|11198.82|11198.82|11198.47|11198.47|0
1645026830000|2022-02-16 15:53:50|11198.27|11198.27|11197.29|11197.29|11198.27|11198.27|11197.29|11197.29|0
1645026840000|2022-02-16 15:54:00|11197.17|11197.17|11195.96|11195.96|11197.17|11197.17|11195.77|11195.77|0
1645026860000|2022-02-16 15:54:20|11195.84|11195.84|11194.35|11194.35|11195.84|11195.84|11194.35|11194.35|0
1645026870000|2022-02-16 15:54:30|11194.23|11194.23|11194.23|11194.23|11194.23|11194.23|11194.23|11194.23|0
1645026880000|2022-02-16 15:54:40|11195.21|11195.21|11196.59|11196.59|11196.59|11196.59|11195.21|11195.21|0
1645026900000|2022-02-16 15:55:00|11196.48|11196.48|11195.3|11195.3|11196.48|11196.48|11195.3|11195.3|0
1645026910000|2022-02-16 15:55:10|11195.35|11195.35|11195.35|11195.35|11195.35|11195.35|11195.35|11195.35|0
1645026920000|2022-02-16 15:55:20|11194.85|11194.85|11194.87|11194.87|11194.95|11194.95|11194.85|11194.85|0
1645026930000|2022-02-16 15:55:30|11194.67|11194.67|11194.67|11194.67|11194.67|11194.67|11194.67|11194.67|0
1645026940000|2022-02-16 15:55:40|11193.69|11193.69|11193.69|11193.69|11193.69|11193.69|11193.69|11193.69|0
1645026950000|2022-02-16 15:55:50|11193.48|11193.48|11193.84|11193.84|11193.84|11193.84|11193.48|11193.48|0
1645026960000|2022-02-16 15:56:00|11193.32|11193.32|11192.68|11192.68|11193.32|11193.32|11192.68|11192.68|0
1645026970000|2022-02-16 15:56:10|11192.48|11192.48|11192.48|11192.48|11192.48|11192.48|11192.48|11192.48|0
1645026980000|2022-02-16 15:56:20|11192.58|11192.58|11192.58|11192.58|11192.58|11192.58|11192.58|11192.58|0
1645026990000|2022-02-16 15:56:30|11192.55|11192.55|11194.53|11194.53|11194.53|11194.53|11192.35|11192.35|0
1645027000000|2022-02-16 15:56:40|11194.73|11194.73|11195.08|11195.08|11195.08|11195.08|11194.73|11194.73|0
1645027010000|2022-02-16 15:56:50|11196.05|11196.05|11197.24|11197.24|11197.24|11197.24|11196.05|11196.05|0
1645027020000|2022-02-16 15:57:00|11197.44|11197.44|11197.47|11197.47|11197.68|11197.68|11197.44|11197.44|0
1645027030000|2022-02-16 15:57:10|11197.87|11197.87|11198.08|11198.08|11198.08|11198.08|11197.87|11197.87|0
1645027040000|2022-02-16 15:57:20|11198.25|11198.25|11198.08|11198.08|11198.25|11198.25|11198.08|11198.08|0
1645027050000|2022-02-16 15:57:30|11198.34|11198.34|11198.76|11198.76|11198.76|11198.76|11198.34|11198.34|0
1645027060000|2022-02-16 15:57:40|11198.64|11198.64|11199.05|11199.05|11199.05|11199.05|11198.64|11198.64|0
1645027070000|2022-02-16 15:57:50|11198.84|11198.84|11198.84|11198.84|11198.84|11198.84|11198.84|11198.84|0
1645027080000|2022-02-16 15:58:00|11198.57|11198.57|11198.57|11198.57|11198.57|11198.57|11198.57|11198.57|0
1645027090000|2022-02-16 15:58:10|11198.81|11198.81|11199.16|11199.16|11199.16|11199.16|11198.81|11198.81|0
1645027100000|2022-02-16 15:58:20|11200.14|11200.14|11199.99|11199.99|11200.14|11200.14|11199.99|11199.99|0
1645027120000|2022-02-16 15:58:40|11200.22|11200.22|11200.37|11200.37|11200.37|11200.37|11200.22|11200.22|0
1645027130000|2022-02-16 15:58:50|11201.35|11201.35|11201.69|11201.69|11201.69|11201.69|11201.35|11201.35|0
1645027140000|2022-02-16 15:59:00|11201.62|11201.62|11200.64|11200.64|11201.62|11201.62|11200.64|11200.64|0
1645027160000|2022-02-16 15:59:20|11200.41|11200.41|11200.29|11200.29|11200.95|11200.95|11200.29|11200.29|0
1645027170000|2022-02-16 15:59:30|11200.5|11200.5|11200.38|11200.38|11200.5|11200.5|11200.26|11200.26|0
1645027180000|2022-02-16 15:59:40|11200.64|11200.64|11200.64|11200.64|11200.64|11200.64|11200.64|11200.64|0
1645027190000|2022-02-16 15:59:50|11200.95|11200.95|11200.64|11200.64|11200.95|11200.95|11200.64|11200.64|0
1645027210000|2022-02-16 16:00:10|11200.79|11200.79|11200.87|11200.87|11200.87|11200.87|11200.79|11200.79|0
1645027220000|2022-02-16 16:00:20|11201.13|11201.13|11200.92|11200.92|11201.13|11201.13|11200.92|11200.92|0
1645027230000|2022-02-16 16:00:30|11201.08|11201.08|11201.08|11201.08|11201.08|11201.08|11201.08|11201.08|0
1645027250000|2022-02-16 16:00:50|11202.41|11202.41|11202.41|11202.41|11202.41|11202.41|11202.41|11202.41|0
1645027260000|2022-02-16 16:01:00|11202.96|11202.96|11203.31|11203.31|11203.31|11203.31|11202.96|11202.96|0
1645027270000|2022-02-16 16:01:10|11203.56|11203.56|11203.21|11203.21|11203.56|11203.56|11203.21|11203.21|0
1645027290000|2022-02-16 16:01:30|11203.61|11203.61|11203.61|11203.61|11203.61|11203.61|11203.61|11203.61|0
1645027300000|2022-02-16 16:01:40|11203.45|11203.45|11203.44|11203.44|11203.56|11203.56|11203.32|11203.32|0
1645027310000|2022-02-16 16:01:50|11205.4|11205.4|11205.74|11205.74|11205.74|11205.74|11205.4|11205.4|0
1645027320000|2022-02-16 16:02:00|11206.72|11206.72|11210.33|11210.33|11210.33|11210.33|11206.72|11206.72|0
1645027330000|2022-02-16 16:02:10|11211.13|11211.13|11211.31|11211.31|11211.31|11211.31|11211.13|11211.13|0
1645027340000|2022-02-16 16:02:20|11212.5|11212.5|11212.64|11212.64|11212.64|11212.64|11212.38|11212.38|0
1645027360000|2022-02-16 16:02:40|11212.69|11212.69|11214.22|11214.22|11214.22|11214.22|11212.69|11212.69|0
1645027370000|2022-02-16 16:02:50|11214.57|11214.57|11214.81|11214.81|11214.81|11214.81|11214.57|11214.57|0
1645027380000|2022-02-16 16:03:00|11218.72|11218.72|11218.72|11218.72|11218.72|11218.72|11218.72|11218.72|0
1645027390000|2022-02-16 16:03:10|11218.85|11218.85|11218.63|11218.63|11219.13|11219.13|11218.63|11218.63|0
1645027400000|2022-02-16 16:03:20|11218.48|11218.48|11217.62|11217.62|11218.48|11218.48|11217.5|11217.5|0
1645027410000|2022-02-16 16:03:30|11217.41|11217.41|11216.68|11216.68|11217.41|11217.41|11216.68|11216.68|0
1645027420000|2022-02-16 16:03:40|11216.56|11216.56|11216.56|11216.56|11216.56|11216.56|11216.56|11216.56|0
1645027430000|2022-02-16 16:03:50|11216.71|11216.71|11216.71|11216.71|11216.71|11216.71|11216.71|11216.71|0
1645027450000|2022-02-16 16:04:10|11215.52|11215.52|11215.31|11215.31|11215.52|11215.52|11215.31|11215.31|0
1645027460000|2022-02-16 16:04:20|11216.29|11216.29|11216.29|11216.29|11216.29|11216.29|11216.29|11216.29|0
1645027470000|2022-02-16 16:04:30|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|0
1645027490000|2022-02-16 16:04:50|11217.53|11217.53|11217.87|11217.87|11217.87|11217.87|11217.53|11217.53|0
1645027500000|2022-02-16 16:05:00|11217.47|11217.47|11217.47|11217.47|11217.47|11217.47|11217.47|11217.47|0
1645027510000|2022-02-16 16:05:10|11217.64|11217.64|11217.24|11217.24|11217.64|11217.64|11217.24|11217.24|0
1645027520000|2022-02-16 16:05:20|11216.26|11216.26|11216.26|11216.26|11216.26|11216.26|11216.26|11216.26|0
1645027540000|2022-02-16 16:05:40|11216.02|11216.02|11216.68|11216.68|11216.68|11216.68|11216.02|11216.02|0
1645027550000|2022-02-16 16:05:50|11216.47|11216.47|11215.89|11215.89|11216.47|11216.47|11215.89|11215.89|0
1645027570000|2022-02-16 16:06:10|11216.1|11216.1|11216.1|11216.1|11216.1|11216.1|11216.1|11216.1|0
1645027590000|2022-02-16 16:06:30|11217.29|11217.29|11217.5|11217.5|11217.9|11217.9|11217.29|11217.29|0
1645027600000|2022-02-16 16:06:40|11216.86|11216.86|11216.99|11216.99|11216.99|11216.99|11216.86|11216.86|0
1645027610000|2022-02-16 16:06:50|11217.39|11217.39|11217.67|11217.67|11217.72|11217.72|11217.39|11217.39|0
1645027620000|2022-02-16 16:07:00|11216.69|11216.69|11217.79|11217.79|11217.79|11217.79|11216.69|11216.69|0
1645027630000|2022-02-16 16:07:10|11218|11218|11219.69|11219.69|11219.69|11219.69|11218|11218|0
1645027640000|2022-02-16 16:07:20|11220.03|11220.03|11220.03|11220.03|11220.03|11220.03|11220.03|11220.03|0
1645027650000|2022-02-16 16:07:30|11219.91|11219.91|11220.14|11220.14|11220.14|11220.14|11219.91|11219.91|0
1645027660000|2022-02-16 16:07:40|11221.33|11221.33|11221.07|11221.07|11221.33|11221.33|11221.07|11221.07|0
1645027670000|2022-02-16 16:07:50|11221.02|11221.02|11221.09|11221.09|11221.09|11221.09|11221.02|11221.02|0
1645027680000|2022-02-16 16:08:00|11222.07|11222.07|11222.07|11222.07|11222.07|11222.07|11222.07|11222.07|0
1645027690000|2022-02-16 16:08:10|11222.31|11222.31|11222.26|11222.26|11222.31|11222.31|11222.26|11222.26|0
1645027720000|2022-02-16 16:08:40|11223.23|11223.23|11223.63|11223.63|11223.63|11223.63|11223.23|11223.23|0
1645027730000|2022-02-16 16:08:50|11223.79|11223.79|11223.89|11223.89|11223.89|11223.89|11223.63|11223.63|0
1645027740000|2022-02-16 16:09:00|11223.55|11223.55|11223.42|11223.42|11223.65|11223.65|11223.18|11223.18|0
1645027750000|2022-02-16 16:09:10|11223.21|11223.21|11223.31|11223.31|11223.31|11223.31|11223.21|11223.21|0
1645027760000|2022-02-16 16:09:20|11223.65|11223.65|11223.6|11223.6|11223.65|11223.65|11223.18|11223.18|0
1645027770000|2022-02-16 16:09:30|11222.42|11222.42|11222.08|11222.08|11222.42|11222.42|11222.08|11222.08|0
1645027780000|2022-02-16 16:09:40|11222.42|11222.42|11221.21|11221.21|11222.42|11222.42|11221.21|11221.21|0
1645027800000|2022-02-16 16:10:00|11221.37|11221.37|11221.11|11221.11|11221.37|11221.37|11221.11|11221.11|0
1645027810000|2022-02-16 16:10:10|11218.17|11218.17|11217.85|11217.85|11218.17|11218.17|11217.85|11217.85|0
1645027820000|2022-02-16 16:10:20|11217.82|11217.82|11217.94|11217.94|11217.94|11217.94|11217.82|11217.82|0
1645027830000|2022-02-16 16:10:30|11217.87|11217.87|11218.02|11218.02|11218.04|11218.04|11217.81|11217.81|0
1645027870000|2022-02-16 16:11:10|11218.23|11218.23|11218.23|11218.23|11218.23|11218.23|11218.23|11218.23|0
1645027880000|2022-02-16 16:11:20|11217.26|11217.26|11217.26|11217.26|11217.26|11217.26|11217.26|11217.26|0
1645027890000|2022-02-16 16:11:30|11217.65|11217.65|11217.65|11217.65|11217.65|11217.65|11217.65|11217.65|0
1645027900000|2022-02-16 16:11:40|11217.56|11217.56|11217.56|11217.56|11217.56|11217.56|11217.56|11217.56|0
1645027910000|2022-02-16 16:11:50|11217.34|11217.34|11217.34|11217.34|11217.34|11217.34|11217.34|11217.34|0
1645027930000|2022-02-16 16:12:10|11217.16|11217.16|11217.27|11217.27|11217.27|11217.27|11217.16|11217.16|0
1645027940000|2022-02-16 16:12:20|11217.28|11217.28|11217.14|11217.14|11217.34|11217.34|11217.14|11217.14|0
1645027950000|2022-02-16 16:12:30|11216.75|11216.75|11216.63|11216.63|11216.75|11216.75|11216.63|11216.63|0
1645027960000|2022-02-16 16:12:40|11216.84|11216.84|11216.41|11216.41|11216.84|11216.84|11216.41|11216.41|0
1645027980000|2022-02-16 16:13:00|11216.47|11216.47|11216.47|11216.47|11216.47|11216.47|11216.47|11216.47|0
1645028000000|2022-02-16 16:13:20|11216.02|11216.02|11214.01|11214.01|11216.02|11216.02|11214.01|11214.01|0
1645028010000|2022-02-16 16:13:30|11214.22|11214.22|11214.22|11214.22|11214.22|11214.22|11214.22|11214.22|0
1645028020000|2022-02-16 16:13:40|11214.07|11214.07|11214.07|11214.07|11214.07|11214.07|11214.07|11214.07|0
1645028030000|2022-02-16 16:13:50|11214.3|11214.3|11214.2|11214.2|11214.66|11214.66|11214.2|11214.2|0
1645028040000|2022-02-16 16:14:00|11214.04|11214.04|11213.57|11213.57|11214.06|11214.06|11213.57|11213.57|0
1645028050000|2022-02-16 16:14:10|11213.43|11213.43|11213.09|11213.09|11213.43|11213.43|11213.09|11213.09|0
1645028060000|2022-02-16 16:14:20|11213.32|11213.32|11213.32|11213.32|11213.32|11213.32|11213.32|11213.32|0
1645028070000|2022-02-16 16:14:30|11213.44|11213.44|11213.61|11213.61|11213.61|11213.61|11213.44|11213.44|0
1645028080000|2022-02-16 16:14:40|11213.44|11213.44|11213.44|11213.44|11213.44|11213.44|11213.44|11213.44|0
1645028100000|2022-02-16 16:15:00|11213.28|11213.28|11212.58|11212.58|11213.28|11213.28|11212.44|11212.44|0
1645028110000|2022-02-16 16:15:10|11212.69|11212.69|11212.69|11212.69|11212.69|11212.69|11212.69|11212.69|0
1645028120000|2022-02-16 16:15:20|11212.96|11212.96|11212.87|11212.87|11212.96|11212.96|11212.87|11212.87|0
1645028130000|2022-02-16 16:15:30|11213.85|11213.85|11213.85|11213.85|11213.85|11213.85|11213.85|11213.85|0
1645028140000|2022-02-16 16:15:40|11214.08|11214.08|11214.08|11214.08|11214.08|11214.08|11214.08|11214.08|0
1645028150000|2022-02-16 16:15:50|11213.92|11213.92|11213.92|11213.92|11213.92|11213.92|11213.92|11213.92|0
1645028160000|2022-02-16 16:16:00|11214.07|11214.07|11214.33|11214.33|11214.33|11214.33|11214.07|11214.07|0
1645028170000|2022-02-16 16:16:10|11214.18|11214.18|11214.33|11214.33|11214.33|11214.33|11214.18|11214.18|0
1645028180000|2022-02-16 16:16:20|11215.31|11215.31|11215.88|11215.88|11215.88|11215.88|11215.31|11215.31|0
1645028190000|2022-02-16 16:16:30|11216.86|11216.86|11216.86|11216.86|11216.86|11216.86|11216.86|11216.86|0
1645028200000|2022-02-16 16:16:40|11216.69|11216.69|11217.67|11217.67|11217.67|11217.67|11216.69|11216.69|0
1645028210000|2022-02-16 16:16:50|11219.19|11219.19|11218.55|11218.55|11220.37|11220.37|11218.55|11218.55|0
1645028220000|2022-02-16 16:17:00|11218.78|11218.78|11218.88|11218.88|11218.88|11218.88|11218.78|11218.78|0
1645028230000|2022-02-16 16:17:10|11219.07|11219.07|11219.07|11219.07|11219.07|11219.07|11219.07|11219.07|0
1645028240000|2022-02-16 16:17:20|11219.23|11219.23|11219.35|11219.35|11219.35|11219.35|11219.23|11219.23|0
1645028250000|2022-02-16 16:17:30|11220.33|11220.33|11221.08|11221.08|11221.31|11221.31|11220.33|11220.33|0
1645028260000|2022-02-16 16:17:40|11221.25|11221.25|11220.9|11220.9|11221.25|11221.25|11220.9|11220.9|0
1645028270000|2022-02-16 16:17:50|11221.03|11221.03|11221.03|11221.03|11221.03|11221.03|11221.03|11221.03|0
1645028280000|2022-02-16 16:18:00|11220.99|11220.99|11220.9|11220.9|11220.99|11220.99|11220.78|11220.78|0
1645028300000|2022-02-16 16:18:20|11220.73|11220.73|11219.51|11219.51|11220.73|11220.73|11219.51|11219.51|0
1645028310000|2022-02-16 16:18:30|11219.56|11219.56|11219.56|11219.56|11219.56|11219.56|11219.56|11219.56|0
1645028320000|2022-02-16 16:18:40|11219.33|11219.33|11219.33|11219.33|11219.33|11219.33|11219.33|11219.33|0
1645028330000|2022-02-16 16:18:50|11219.56|11219.56|11219.16|11219.16|11219.56|11219.56|11218.9|11218.9|0
1645028340000|2022-02-16 16:19:00|11218.95|11218.95|11218.95|11218.95|11218.95|11218.95|11218.95|11218.95|0
1645028350000|2022-02-16 16:19:10|11217.97|11217.97|11217.97|11217.97|11217.97|11217.97|11217.97|11217.97|0
1645028360000|2022-02-16 16:19:20|11218.12|11218.12|11218|11218|11218.2|11218.2|11218|11218|0
1645028370000|2022-02-16 16:19:30|11217.66|11217.66|11217.74|11217.74|11217.74|11217.74|11217.66|11217.66|0
1645028380000|2022-02-16 16:19:40|11217.34|11217.34|11217.57|11217.57|11217.57|11217.57|11217.34|11217.34|0
1645028400000|2022-02-16 16:20:00|11217.41|11217.41|11217.5|11217.5|11218.22|11218.22|11217.41|11217.41|0
1645028410000|2022-02-16 16:20:10|11217.66|11217.66|11217.19|11217.19|11217.66|11217.66|11217.19|11217.19|0
1645028420000|2022-02-16 16:20:20|11218.17|11218.17|11216.42|11216.42|11218.38|11218.38|11216.42|11216.42|0
1645028430000|2022-02-16 16:20:30|11216.22|11216.22|11216.22|11216.22|11216.22|11216.22|11216.22|11216.22|0
1645028440000|2022-02-16 16:20:40|11216.34|11216.34|11216.34|11216.34|11216.34|11216.34|11216.34|11216.34|0
1645028450000|2022-02-16 16:20:50|11216.55|11216.55|11216.55|11216.55|11216.55|11216.55|11216.55|11216.55|0
1645028460000|2022-02-16 16:21:00|11216.4|11216.4|11217.38|11217.38|11217.38|11217.38|11216.4|11216.4|0
1645028470000|2022-02-16 16:21:10|11217.58|11217.58|11217.58|11217.58|11217.58|11217.58|11217.58|11217.58|0
1645028490000|2022-02-16 16:21:30|11217.75|11217.75|11217.75|11217.75|11217.75|11217.75|11217.75|11217.75|0
1645028500000|2022-02-16 16:21:40|11218.15|11218.15|11218.15|11218.15|11218.15|11218.15|11218.15|11218.15|0
1645028510000|2022-02-16 16:21:50|11218.41|11218.41|11218.41|11218.41|11218.41|11218.41|11218.41|11218.41|0
1645028520000|2022-02-16 16:22:00|11218.2|11218.2|11217.95|11217.95|11218.2|11218.2|11216.04|11216.04|0
1645028530000|2022-02-16 16:22:10|11217.74|11217.74|11217.74|11217.74|11217.74|11217.74|11217.74|11217.74|0
1645028540000|2022-02-16 16:22:20|11217.34|11217.34|11220.6|11220.6|11220.6|11220.6|11217.34|11217.34|0
1645028550000|2022-02-16 16:22:30|11220.49|11220.49|11220.77|11220.77|11220.77|11220.77|11220.09|11220.09|0
1645028560000|2022-02-16 16:22:40|11220.61|11220.61|11221.98|11221.98|11221.98|11221.98|11220.61|11220.61|0
1645028570000|2022-02-16 16:22:50|11222.21|11222.21|11222.18|11222.18|11222.73|11222.73|11222.18|11222.18|0
1645028580000|2022-02-16 16:23:00|11223.16|11223.16|11223.36|11223.36|11223.36|11223.36|11223.16|11223.16|0
1645028600000|2022-02-16 16:23:20|11223.19|11223.19|11224.19|11224.19|11224.19|11224.19|11223.19|11223.19|0
1645028610000|2022-02-16 16:23:30|11224.71|11224.71|11224.71|11224.71|11224.71|11224.71|11224.71|11224.71|0
1645028620000|2022-02-16 16:23:40|11224.59|11224.59|11224.59|11224.59|11224.59|11224.59|11224.59|11224.59|0
1645028630000|2022-02-16 16:23:50|11224.42|11224.42|11224.49|11224.49|11224.61|11224.61|11224.42|11224.42|0
1645028640000|2022-02-16 16:24:00|11222.53|11222.53|11221.7|11221.7|11222.68|11222.68|11220.72|11220.72|0
1645028650000|2022-02-16 16:24:10|11221.3|11221.3|11221.3|11221.3|11221.3|11221.3|11221.3|11221.3|0
1645028660000|2022-02-16 16:24:20|11221.51|11221.51|11221.63|11221.63|11221.8|11221.8|11221.28|11221.28|0
1645028670000|2022-02-16 16:24:30|11221.74|11221.74|11222.21|11222.21|11222.21|11222.21|11221.74|11221.74|0
1645028680000|2022-02-16 16:24:40|11222.41|11222.41|11223.49|11223.49|11223.49|11223.49|11222.41|11222.41|0
1645028690000|2022-02-16 16:24:50|11223.24|11223.24|11223.49|11223.49|11223.52|11223.52|11223.2|11223.2|0
1645028700000|2022-02-16 16:25:00|11223.29|11223.29|11223.44|11223.44|11223.44|11223.44|11223.29|11223.29|0
1645028710000|2022-02-16 16:25:10|11223.74|11223.74|11223.56|11223.56|11223.99|11223.99|11223.56|11223.56|0
1645028720000|2022-02-16 16:25:20|11222.38|11222.38|11223.88|11223.88|11223.88|11223.88|11222.38|11222.38|0
1645028730000|2022-02-16 16:25:30|11224.28|11224.28|11224.28|11224.28|11224.28|11224.28|11224.28|11224.28|0
1645028740000|2022-02-16 16:25:40|11224.41|11224.41|11224.26|11224.26|11224.41|11224.41|11223.95|11223.95|0
1645028750000|2022-02-16 16:25:50|11224.37|11224.37|11224.26|11224.26|11224.61|11224.61|11224.26|11224.26|0
1645028760000|2022-02-16 16:26:00|11223.84|11223.84|11224.16|11224.16|11224.16|11224.16|11223.6|11223.6|0
1645028770000|2022-02-16 16:26:10|11224|11224|11223.83|11223.83|11224|11224|11223.83|11223.83|0
1645028780000|2022-02-16 16:26:20|11223.8|11223.8|11223.8|11223.8|11223.8|11223.8|11223.8|11223.8|0
1645028790000|2022-02-16 16:26:30|11223.95|11223.95|11223.59|11223.59|11224.08|11224.08|11223.59|11223.59|0
1645028800000|2022-02-16 16:26:40|11223.33|11223.33|11223.33|11223.33|11223.33|11223.33|11223.33|11223.33|0
1645028810000|2022-02-16 16:26:50|11222.35|11222.35|11222.87|11222.87|11222.87|11222.87|11222.35|11222.35|0
1645028820000|2022-02-16 16:27:00|11223.02|11223.02|11223.28|11223.28|11223.58|11223.58|11223.02|11223.02|0
1645028830000|2022-02-16 16:27:10|11223.33|11223.33|11223.41|11223.41|11223.41|11223.41|11223.33|11223.33|0
1645028840000|2022-02-16 16:27:20|11223.64|11223.64|11224.04|11224.04|11224.04|11224.04|11223.64|11223.64|0
1645028850000|2022-02-16 16:27:30|11223.92|11223.92|11222.86|11222.86|11223.92|11223.92|11222.86|11222.86|0
1645028860000|2022-02-16 16:27:40|11222.96|11222.96|11222.51|11222.51|11222.96|11222.96|11222.51|11222.51|0
1645028870000|2022-02-16 16:27:50|11222.2|11222.2|11222.37|11222.37|11222.66|11222.66|11222.2|11222.2|0
1645028880000|2022-02-16 16:28:00|11222.16|11222.16|11221.06|11221.06|11222.16|11222.16|11221.06|11221.06|0
1645028890000|2022-02-16 16:28:10|11220.85|11220.85|11220.31|11220.31|11220.85|11220.85|11220.31|11220.31|0
1645028900000|2022-02-16 16:28:20|11219.13|11219.13|11219.18|11219.18|11219.18|11219.18|11219.01|11219.01|0
1645028910000|2022-02-16 16:28:30|11219.38|11219.38|11219.21|11219.21|11219.38|11219.38|11219.21|11219.21|0
1645028920000|2022-02-16 16:28:40|11219.09|11219.09|11218.97|11218.97|11219.14|11219.14|11218.97|11218.97|0
1645028930000|2022-02-16 16:28:50|11219.18|11219.18|11219.22|11219.22|11219.39|11219.39|11219.18|11219.18|0
1645028940000|2022-02-16 16:29:00|11220.41|11220.41|11220.53|11220.53|11220.53|11220.53|11220.41|11220.41|0
1645028950000|2022-02-16 16:29:10|11219.34|11219.34|11219.78|11219.78|11220.97|11220.97|11219.34|11219.34|0
1645028960000|2022-02-16 16:29:20|11220.97|11220.97|11221.41|11221.41|11221.95|11221.95|11220.97|11220.97|0
1645028970000|2022-02-16 16:29:30|11221.38|11221.38|11221.83|11221.83|11221.83|11221.83|11219.84|11219.84|0
1645028980000|2022-02-16 16:29:40|11221.7|11221.7|11221.3|11221.3|11221.86|11221.86|11220.28|11220.28|0
1645028990000|2022-02-16 16:29:50|11221.54|11221.54|11218.12|11218.12|11221.54|11221.54|11216.7|11216.7|0
1645085700000|2022-02-17 08:15:00|11253.09|11253.09|11252.79|11252.79|11253.48|11253.48|11252.79|11252.79|0
1645085710000|2022-02-17 08:15:10|11252.53|11252.53|11252.58|11252.58|11252.93|11252.93|11252.53|11252.53|0
1645085720000|2022-02-17 08:15:20|11253.76|11253.76|11254.95|11254.95|11254.95|11254.95|11253.76|11253.76|0
1645085730000|2022-02-17 08:15:30|11254.69|11254.69|11261.19|11261.19|11261.19|11261.19|11254.69|11254.69|0
1645085740000|2022-02-17 08:15:40|11261.04|11261.04|11261.04|11261.04|11261.04|11261.04|11261.04|11261.04|0
1645085750000|2022-02-17 08:15:50|11261.43|11261.43|11263.8|11263.8|11263.8|11263.8|11261.43|11261.43|0
1645085760000|2022-02-17 08:16:00|11263.01|11263.01|11264.63|11264.63|11264.63|11264.63|11263.01|11263.01|0
1645085770000|2022-02-17 08:16:10|11264.39|11264.39|11264.91|11264.91|11264.91|11264.91|11264.27|11264.27|0
1645085780000|2022-02-17 08:16:20|11264.2|11264.2|11261.83|11261.83|11264.2|11264.2|11261.83|11261.83|0
1645085790000|2022-02-17 08:16:30|11262.81|11262.81|11258.33|11258.33|11262.81|11262.81|11258.33|11258.33|0
1645085800000|2022-02-17 08:16:40|11257.97|11257.97|11254|11254|11258.09|11258.09|11254|11254|0
1645085810000|2022-02-17 08:16:50|11254.5|11254.5|11254.5|11254.5|11254.5|11254.5|11254.1|11254.1|0
1645085820000|2022-02-17 08:17:00|11254.26|11254.26|11254.26|11254.26|11254.26|11254.26|11254.26|11254.26|0
1645085830000|2022-02-17 08:17:10|11253.91|11253.91|11257.26|11257.26|11257.26|11257.26|11253.91|11253.91|0
1645085840000|2022-02-17 08:17:20|11256.92|11256.92|11256.92|11256.92|11256.92|11256.92|11256.92|11256.92|0
1645085860000|2022-02-17 08:17:40|11257.42|11257.42|11257.62|11257.62|11258.6|11258.6|11257.42|11257.42|0
1645085870000|2022-02-17 08:17:50|11257.87|11257.87|11256.95|11256.95|11257.87|11257.87|11256.95|11256.95|0
1645085880000|2022-02-17 08:18:00|11255.76|11255.76|11249.65|11249.65|11255.76|11255.76|11247.69|11247.69|0
1645085890000|2022-02-17 08:18:10|11245.73|11245.73|11245.23|11245.23|11245.73|11245.73|11245.23|11245.23|0
1645085900000|2022-02-17 08:18:20|11245.92|11245.92|11245.92|11245.92|11245.92|11245.92|11245.92|11245.92|0
1645085920000|2022-02-17 08:18:40|11244.86|11244.86|11240.9|11240.9|11244.86|11244.86|11240.9|11240.9|0
1645085930000|2022-02-17 08:18:50|11241.42|11241.42|11241.42|11241.42|11241.42|11241.42|11241.42|11241.42|0
1645085940000|2022-02-17 08:19:00|11241.24|11241.24|11240.84|11240.84|11241.24|11241.24|11240.84|11240.84|0
1645085950000|2022-02-17 08:19:10|11240.22|11240.22|11239.13|11239.13|11240.22|11240.22|11239.13|11239.13|0
1645085970000|2022-02-17 08:19:30|11237.95|11237.95|11236.76|11236.76|11237.95|11237.95|11236.76|11236.76|0
1645085980000|2022-02-17 08:19:40|11234.39|11234.39|11236.61|11236.61|11236.61|11236.61|11234.39|11234.39|0
1645085990000|2022-02-17 08:19:50|11236.21|11236.21|11234.94|11234.94|11237.4|11237.4|11234.94|11234.94|0
1645086000000|2022-02-17 08:20:00|11235.44|11235.44|11234.46|11234.46|11235.44|11235.44|11234.46|11234.46|0
1645086010000|2022-02-17 08:20:10|11234.86|11234.86|11237.02|11237.02|11237.02|11237.02|11234.86|11234.86|0
1645086020000|2022-02-17 08:20:20|11238.21|11238.21|11239.05|11239.05|11239.4|11239.4|11238.21|11238.21|0
1645086030000|2022-02-17 08:20:30|11238.79|11238.79|11239.72|11239.72|11239.72|11239.72|11238.53|11238.53|0
1645086040000|2022-02-17 08:20:40|11239.36|11239.36|11239.36|11239.36|11239.36|11239.36|11239.36|11239.36|0
1645086050000|2022-02-17 08:20:50|11236.99|11236.99|11240.96|11240.96|11240.96|11240.96|11236.99|11236.99|0
1645086060000|2022-02-17 08:21:00|11241.35|11241.35|11242.06|11242.06|11242.06|11242.06|11240.96|11240.96|0
1645086070000|2022-02-17 08:21:10|11242.41|11242.41|11242.29|11242.29|11242.41|11242.41|11242.29|11242.29|0
1645086100000|2022-02-17 08:21:40|11242.49|11242.49|11242.66|11242.66|11242.66|11242.66|11242.49|11242.49|0
1645086110000|2022-02-17 08:21:50|11242.82|11242.82|11242.82|11242.82|11242.82|11242.82|11242.82|11242.82|0
1645086120000|2022-02-17 08:22:00|11242.61|11242.61|11242.32|11242.32|11242.61|11242.61|11242.16|11242.16|0
1645086130000|2022-02-17 08:22:10|11247.22|11247.22|11249.99|11249.99|11249.99|11249.99|11247.22|11247.22|0
1645086140000|2022-02-17 08:22:20|11249.59|11249.59|11249.65|11249.65|11249.85|11249.85|11249.39|11249.39|0
1645086170000|2022-02-17 08:22:50|11249.24|11249.24|11249.45|11249.45|11249.45|11249.45|11249.24|11249.24|0
1645086180000|2022-02-17 08:23:00|11249.65|11249.65|11249.65|11249.65|11249.65|11249.65|11249.25|11249.25|0
1645086190000|2022-02-17 08:23:10|11249.25|11249.25|11248.06|11248.06|11249.25|11249.25|11248.06|11248.06|0
1645086200000|2022-02-17 08:23:20|11247.71|11247.71|11247.71|11247.71|11247.71|11247.71|11247.71|11247.71|0
1645086210000|2022-02-17 08:23:30|11248.12|11248.12|11248.47|11248.47|11248.47|11248.47|11248.12|11248.12|0
1645086230000|2022-02-17 08:23:50|11248.07|11248.07|11248.07|11248.07|11248.07|11248.07|11248.07|11248.07|0
1645086240000|2022-02-17 08:24:00|11247.91|11247.91|11247.62|11247.62|11247.91|11247.91|11246.64|11246.64|0
1645086250000|2022-02-17 08:24:10|11248.81|11248.81|11253.71|11253.71|11253.71|11253.71|11248.81|11248.81|0
1645086270000|2022-02-17 08:24:30|11253.24|11253.24|11253.24|11253.24|11253.24|11253.24|11253.24|11253.24|0
1645086280000|2022-02-17 08:24:40|11251.28|11251.28|11251.28|11251.28|11251.28|11251.28|11251.28|11251.28|0
1645086290000|2022-02-17 08:24:50|11250.88|11250.88|11251.23|11251.23|11251.23|11251.23|11250.88|11250.88|0
1645086300000|2022-02-17 08:25:00|11251.57|11251.57|11256.67|11256.67|11256.67|11256.67|11251.57|11251.57|0
1645086330000|2022-02-17 08:25:30|11257.03|11257.03|11256.98|11256.98|11257.08|11257.08|11256.98|11256.98|0
1645086340000|2022-02-17 08:25:40|11256.63|11256.63|11256.08|11256.08|11256.8|11256.8|11256.08|11256.08|0
1645086350000|2022-02-17 08:25:50|11254.9|11254.9|11256.08|11256.08|11256.08|11256.08|11254.9|11254.9|0
1645086360000|2022-02-17 08:26:00|11257.27|11257.27|11258.46|11258.46|11258.46|11258.46|11257.27|11257.27|0
1645086370000|2022-02-17 08:26:10|11258.79|11258.79|11260.17|11260.17|11260.17|11260.17|11258.79|11258.79|0
1645086380000|2022-02-17 08:26:20|11259.93|11259.93|11257.9|11257.9|11259.93|11259.93|11257.9|11257.9|0
1645086390000|2022-02-17 08:26:30|11258.01|11258.01|11258.01|11258.01|11258.01|11258.01|11258.01|11258.01|0
1645086400000|2022-02-17 08:26:40|11257.21|11257.21|11250.9|11250.9|11257.21|11257.21|11250.9|11250.9|0
1645086410000|2022-02-17 08:26:50|11249.57|11249.57|11249.4|11249.4|11252.06|11252.06|11249.4|11249.4|0
1645086420000|2022-02-17 08:27:00|11248.9|11248.9|11249.33|11249.33|11249.33|11249.33|11245.77|11245.77|0
1645086430000|2022-02-17 08:27:10|11248.35|11248.35|11253.12|11253.12|11253.12|11253.12|11247.72|11247.72|0
1645086450000|2022-02-17 08:27:30|11252.96|11252.96|11247.85|11247.85|11252.96|11252.96|11244.91|11244.91|0
1645086460000|2022-02-17 08:27:40|11244.91|11244.91|11245.01|11245.01|11246.87|11246.87|11244.81|11244.81|0
1645086470000|2022-02-17 08:27:50|11245.63|11245.63|11245.18|11245.18|11245.63|11245.63|11244.77|11244.77|0
1645086480000|2022-02-17 08:28:00|11245.53|11245.53|11244.95|11244.95|11245.53|11245.53|11244.84|11244.84|0
1645086490000|2022-02-17 08:28:10|11244.61|11244.61|11243.3|11243.3|11244.82|11244.82|11242.45|11242.45|0
1645086500000|2022-02-17 08:28:20|11244.48|11244.48|11242.49|11242.49|11244.48|11244.48|11242.49|11242.49|0
1645086510000|2022-02-17 08:28:30|11242.56|11242.56|11242.56|11242.56|11242.56|11242.56|11242.56|11242.56|0
1645086520000|2022-02-17 08:28:40|11242.82|11242.82|11243.03|11243.03|11243.03|11243.03|11241.85|11241.85|0
1645086530000|2022-02-17 08:28:50|11243.38|11243.38|11248.84|11248.84|11248.84|11248.84|11243.38|11243.38|0
1645086540000|2022-02-17 08:29:00|11249.25|11249.25|11242.8|11242.8|11250.41|11250.41|11241.05|11241.05|0
1645086560000|2022-02-17 08:29:20|11242.64|11242.64|11245.16|11245.16|11245.16|11245.16|11242.64|11242.64|0
1645086570000|2022-02-17 08:29:30|11244.76|11244.76|11248.91|11248.91|11248.91|11248.91|11244.76|11244.76|0
1645086580000|2022-02-17 08:29:40|11250.09|11250.09|11250.79|11250.79|11250.79|11250.79|11250.09|11250.09|0
1645086590000|2022-02-17 08:29:50|11249.6|11249.6|11250.97|11250.97|11250.97|11250.97|11249.6|11249.6|0
1645086600000|2022-02-17 08:30:00|11250.84|11250.84|11256.5|11256.5|11256.5|11256.5|11250.84|11250.84|0
1645086610000|2022-02-17 08:30:10|11256.66|11256.66|11255.65|11255.65|11256.66|11256.66|11255.65|11255.65|0
1645086620000|2022-02-17 08:30:20|11254.47|11254.47|11254.81|11254.81|11256.31|11256.31|11254.47|11254.47|0
1645086630000|2022-02-17 08:30:30|11254.69|11254.69|11254.69|11254.69|11254.69|11254.69|11254.69|11254.69|0
1645086640000|2022-02-17 08:30:40|11255.67|11255.67|11256.85|11256.85|11256.85|11256.85|11255.67|11255.67|0
1645086650000|2022-02-17 08:30:50|11255.67|11255.67|11259.78|11259.78|11262.3|11262.3|11255.67|11255.67|0
1645086660000|2022-02-17 08:31:00|11260.97|11260.97|11260.97|11260.97|11261.31|11261.31|11260.62|11260.62|0
1645086670000|2022-02-17 08:31:10|11259.99|11259.99|11259.45|11259.45|11259.99|11259.99|11259.3|11259.3|0
1645086680000|2022-02-17 08:31:20|11260.83|11260.83|11260.83|11260.83|11260.83|11260.83|11260.83|11260.83|0
1645086690000|2022-02-17 08:31:30|11259.64|11259.64|11258.75|11258.75|11259.64|11259.64|11258.75|11258.75|0
1645086700000|2022-02-17 08:31:40|11259.14|11259.14|11259.14|11259.14|11259.14|11259.14|11259.14|11259.14|0
1645086720000|2022-02-17 08:32:00|11258.87|11258.87|11259.18|11259.18|11259.18|11259.18|11258.87|11258.87|0
1645086730000|2022-02-17 08:32:10|11259.42|11259.42|11259.42|11259.42|11259.42|11259.42|11259.42|11259.42|0
1645086740000|2022-02-17 08:32:20|11259.65|11259.65|11260.84|11260.84|11260.84|11260.84|11259.65|11259.65|0
1645086760000|2022-02-17 08:32:40|11260.44|11260.44|11258.51|11258.51|11260.44|11260.44|11258.51|11258.51|0
1645086770000|2022-02-17 08:32:50|11259.49|11259.49|11259.49|11259.49|11259.49|11259.49|11259.49|11259.49|0
1645086780000|2022-02-17 08:33:00|11259.25|11259.25|11260.55|11260.55|11260.55|11260.55|11259.25|11259.25|0
1645086800000|2022-02-17 08:33:20|11261.74|11261.74|11261.74|11261.74|11263.7|11263.7|11261.74|11261.74|0
1645086810000|2022-02-17 08:33:30|11262.24|11262.24|11262.45|11262.45|11262.45|11262.45|11262.24|11262.24|0
1645086820000|2022-02-17 08:33:40|11261.48|11261.48|11261.48|11261.48|11261.48|11261.48|11261.48|11261.48|0
1645086830000|2022-02-17 08:33:50|11262.66|11262.66|11262.66|11262.66|11262.66|11262.66|11262.66|11262.66|0
1645086840000|2022-02-17 08:34:00|11262.45|11262.45|11262.08|11262.08|11262.45|11262.45|11262.08|11262.08|0
1645086850000|2022-02-17 08:34:10|11263.06|11263.06|11264.99|11264.99|11264.99|11264.99|11262.66|11262.66|0
1645086860000|2022-02-17 08:34:20|11266.95|11266.95|11266.16|11266.16|11266.95|11266.95|11265.97|11265.97|0
1645086870000|2022-02-17 08:34:30|11266.96|11266.96|11264.18|11264.18|11266.96|11266.96|11264.18|11264.18|0
1645086880000|2022-02-17 08:34:40|11264.7|11264.7|11264.7|11264.7|11264.7|11264.7|11264.7|11264.7|0
1645086900000|2022-02-17 08:35:00|11264.5|11264.5|11261.98|11261.98|11264.5|11264.5|11261.98|11261.98|0
1645086910000|2022-02-17 08:35:10|11261|11261|11260.58|11260.58|11261|11261|11260.58|11260.58|0
1645086920000|2022-02-17 08:35:20|11260.92|11260.92|11257.27|11257.27|11260.92|11260.92|11257.27|11257.27|0
1645086930000|2022-02-17 08:35:30|11257.03|11257.03|11255.89|11255.89|11257.03|11257.03|11255.89|11255.89|0
1645086940000|2022-02-17 08:35:40|11255.68|11255.68|11255.68|11255.68|11255.68|11255.68|11255.68|11255.68|0
1645086950000|2022-02-17 08:35:50|11255.18|11255.18|11254.64|11254.64|11255.18|11255.18|11254.64|11254.64|0
1645086960000|2022-02-17 08:36:00|11254.43|11254.43|11244.82|11244.82|11254.43|11254.43|11244.82|11244.82|0
1645086970000|2022-02-17 08:36:10|11244.46|11244.46|11243.85|11243.85|11244.46|11244.46|11243.85|11243.85|0
1645086980000|2022-02-17 08:36:20|11243.16|11243.16|11241.52|11241.52|11243.64|11243.64|11241.52|11241.52|0
1645086990000|2022-02-17 08:36:30|11240.32|11240.32|11238.62|11238.62|11240.32|11240.32|11238.62|11238.62|0
1645087000000|2022-02-17 08:36:40|11238.27|11238.27|11238.04|11238.04|11238.27|11238.27|11238.04|11238.04|0
1645087010000|2022-02-17 08:36:50|11238.19|11238.19|11240.2|11240.2|11240.2|11240.2|11238.19|11238.19|0
1645087020000|2022-02-17 08:37:00|11239.8|11239.8|11240.99|11240.99|11240.99|11240.99|11239.8|11239.8|0
1645087030000|2022-02-17 08:37:10|11242.17|11242.17|11243.36|11243.36|11243.36|11243.36|11242.17|11242.17|0
1645087040000|2022-02-17 08:37:20|11242.96|11242.96|11244.06|11244.06|11244.06|11244.06|11242.96|11242.96|0
1645087060000|2022-02-17 08:37:40|11243.98|11243.98|11244.14|11244.14|11244.14|11244.14|11243.98|11243.98|0
1645087070000|2022-02-17 08:37:50|11245.12|11245.12|11245.07|11245.07|11245.22|11245.22|11245.07|11245.07|0
1645087080000|2022-02-17 08:38:00|11245.19|11245.19|11245.15|11245.15|11245.19|11245.19|11244.37|11244.37|0
1645087090000|2022-02-17 08:38:10|11244.17|11244.17|11246.33|11246.33|11246.33|11246.33|11244.17|11244.17|0
1645087100000|2022-02-17 08:38:20|11246.56|11246.56|11246.87|11246.87|11246.87|11246.87|11246.56|11246.56|0
1645087110000|2022-02-17 08:38:30|11246.64|11246.64|11242.89|11242.89|11246.64|11246.64|11242.89|11242.89|0
1645087120000|2022-02-17 08:38:40|11243.19|11243.19|11238.98|11238.98|11243.19|11243.19|11238.98|11238.98|0
1645087130000|2022-02-17 08:38:50|11240.16|11240.16|11240.16|11240.16|11240.16|11240.16|11240.16|11240.16|0
1645087140000|2022-02-17 08:39:00|11240.01|11240.01|11239.57|11239.57|11240.01|11240.01|11239.57|11239.57|0
1645087160000|2022-02-17 08:39:20|11238.38|11238.38|11238.14|11238.14|11238.48|11238.48|11238.14|11238.14|0
1645087170000|2022-02-17 08:39:30|11237.93|11237.93|11234.99|11234.99|11237.93|11237.93|11234.99|11234.99|0
1645087180000|2022-02-17 08:39:40|11235.11|11235.11|11233.92|11233.92|11235.11|11235.11|11233.92|11233.92|0
1645087190000|2022-02-17 08:39:50|11235.11|11235.11|11234.01|11234.01|11235.11|11235.11|11234.01|11234.01|0
1645087200000|2022-02-17 08:40:00|11232.05|11232.05|11229.18|11229.18|11232.05|11232.05|11229.18|11229.18|0
1645087210000|2022-02-17 08:40:10|11229.06|11229.06|11228.66|11228.66|11229.06|11229.06|11228.66|11228.66|0
1645087280000|2022-02-17 08:41:20|11228.61|11228.61|11228.35|11228.35|11228.61|11228.61|11228.35|11228.35|0
1645087300000|2022-02-17 08:41:40|11228.28|11228.28|11228.74|11228.74|11228.74|11228.74|11228.28|11228.28|0
1645087320000|2022-02-17 08:42:00|11229.11|11229.11|11229.32|11229.32|11229.32|11229.32|11229.11|11229.11|0
1645087330000|2022-02-17 08:42:10|11229.73|11229.73|11229.88|11229.88|11229.88|11229.88|11229.73|11229.73|0
1645087350000|2022-02-17 08:42:30|11229.48|11229.48|11229.41|11229.41|11229.88|11229.88|11229.41|11229.41|0
1645087360000|2022-02-17 08:42:40|11229.72|11229.72|11229.72|11229.72|11229.72|11229.72|11229.72|11229.72|0
1645087370000|2022-02-17 08:42:50|11230.91|11230.91|11231.29|11231.29|11231.29|11231.29|11230.91|11230.91|0
1645087380000|2022-02-17 08:43:00|11231.76|11231.76|11230.85|11230.85|11231.76|11231.76|11230.78|11230.78|0
1645087410000|2022-02-17 08:43:30|11230.5|11230.5|11230.15|11230.15|11230.5|11230.5|11230.15|11230.15|0
1645087430000|2022-02-17 08:43:50|11230.9|11230.9|11230.5|11230.5|11231.11|11231.11|11230.5|11230.5|0
1645087460000|2022-02-17 08:44:20|11233.44|11233.44|11233.44|11233.44|11233.44|11233.44|11233.44|11233.44|0
1645087470000|2022-02-17 08:44:30|11234.13|11234.13|11234.13|11234.13|11234.13|11234.13|11234.13|11234.13|0
1645087490000|2022-02-17 08:44:50|11233.92|11233.92|11233.89|11233.89|11235.23|11235.23|11232.7|11232.7|0
1645087500000|2022-02-17 08:45:00|11234.39|11234.39|11234.65|11234.65|11234.65|11234.65|11234.39|11234.39|0
1645087510000|2022-02-17 08:45:10|11237.02|11237.02|11238.11|11238.11|11238.11|11238.11|11237.02|11237.02|0
1645087520000|2022-02-17 08:45:20|11239.3|11239.3|11239.3|11239.3|11239.3|11239.3|11239.3|11239.3|0
1645087530000|2022-02-17 08:45:30|11239.09|11239.09|11238.64|11238.64|11239.09|11239.09|11238.64|11238.64|0
1645087540000|2022-02-17 08:45:40|11237.45|11237.45|11237.33|11237.33|11237.45|11237.45|11237.33|11237.33|0
1645087560000|2022-02-17 08:46:00|11237.07|11237.07|11235.11|11235.11|11237.07|11237.07|11235.11|11235.11|0
1645087570000|2022-02-17 08:46:10|11233.92|11233.92|11233.92|11233.92|11233.92|11233.92|11233.92|11233.92|0
1645087580000|2022-02-17 08:46:20|11232.74|11232.74|11230.51|11230.51|11232.74|11232.74|11230.51|11230.51|0
1645087590000|2022-02-17 08:46:30|11231.7|11231.7|11230.32|11230.32|11231.7|11231.7|11230.32|11230.32|0
1645087600000|2022-02-17 08:46:40|11229.13|11229.13|11229.13|11229.13|11229.13|11229.13|11229.13|11229.13|0
1645087610000|2022-02-17 08:46:50|11228.1|11228.1|11225.13|11225.13|11228.1|11228.1|11225.13|11225.13|0
1645087620000|2022-02-17 08:47:00|11224.8|11224.8|11224.8|11224.8|11224.8|11224.8|11224.8|11224.8|0
1645087630000|2022-02-17 08:47:10|11224.63|11224.63|11225.96|11225.96|11225.96|11225.96|11224.63|11224.63|0
1645087640000|2022-02-17 08:47:20|11225.84|11225.84|11224.66|11224.66|11226.06|11226.06|11224.11|11224.11|0
1645087650000|2022-02-17 08:47:30|11224.59|11224.59|11224.59|11224.59|11224.59|11224.59|11224.59|11224.59|0
1645087660000|2022-02-17 08:47:40|11224.47|11224.47|11224.84|11224.84|11225.78|11225.78|11224.47|11224.47|0
1645087680000|2022-02-17 08:48:00|11226.8|11226.8|11227.5|11227.5|11227.5|11227.5|11226.8|11226.8|0
1645087690000|2022-02-17 08:48:10|11228.21|11228.21|11228.23|11228.23|11229.41|11229.41|11228.21|11228.21|0
1645087700000|2022-02-17 08:48:20|11228.62|11228.62|11230.1|11230.1|11230.1|11230.1|11228.62|11228.62|0
1645087710000|2022-02-17 08:48:30|11230.79|11230.79|11230.79|11230.79|11230.79|11230.79|11230.79|11230.79|0
1645087720000|2022-02-17 08:48:40|11230.29|11230.29|11230.29|11230.29|11230.29|11230.29|11230.29|11230.29|0
1645087740000|2022-02-17 08:49:00|11229.95|11229.95|11229.95|11229.95|11229.95|11229.95|11229.95|11229.95|0
1645087750000|2022-02-17 08:49:10|11229.99|11229.99|11230.03|11230.03|11230.03|11230.03|11229.99|11229.99|0
1645087760000|2022-02-17 08:49:20|11231.21|11231.21|11231.21|11231.21|11231.21|11231.21|11231.21|11231.21|0
1645087780000|2022-02-17 08:49:40|11230.41|11230.41|11230.41|11230.41|11230.41|11230.41|11230.41|11230.41|0
1645087800000|2022-02-17 08:50:00|11231.39|11231.39|11231.39|11231.39|11231.39|11231.39|11231.39|11231.39|0
1645087810000|2022-02-17 08:50:10|11232.58|11232.58|11233.94|11233.94|11234.54|11234.54|11232.58|11232.58|0
1645087820000|2022-02-17 08:50:20|11234.16|11234.16|11235.76|11235.76|11235.76|11235.76|11234.16|11234.16|0
1645087840000|2022-02-17 08:50:40|11235.6|11235.6|11235.6|11235.6|11235.6|11235.6|11235.6|11235.6|0
1645087860000|2022-02-17 08:51:00|11235.26|11235.26|11235.91|11235.91|11235.91|11235.91|11234.93|11234.93|0
1645087870000|2022-02-17 08:51:10|11235.95|11235.95|11235.95|11235.95|11235.95|11235.95|11235.95|11235.95|0
1645087880000|2022-02-17 08:51:20|11235.96|11235.96|11235.96|11235.96|11235.96|11235.96|11235.96|11235.96|0
1645087890000|2022-02-17 08:51:30|11236.27|11236.27|11236.27|11236.27|11236.27|11236.27|11236.27|11236.27|0
1645087900000|2022-02-17 08:51:40|11233.33|11233.33|11236.27|11236.27|11236.27|11236.27|11233.33|11233.33|0
1645087910000|2022-02-17 08:51:50|11238.23|11238.23|11238.92|11238.92|11238.92|11238.92|11238.23|11238.23|0
1645087920000|2022-02-17 08:52:00|11238.69|11238.69|11237.59|11237.59|11238.69|11238.69|11237.59|11237.59|0
1645087930000|2022-02-17 08:52:10|11239.54|11239.54|11239.54|11239.54|11239.54|11239.54|11239.54|11239.54|0
1645087950000|2022-02-17 08:52:30|11241.5|11241.5|11242.14|11242.14|11242.14|11242.14|11241.1|11241.1|0
1645087960000|2022-02-17 08:52:40|11241.45|11241.45|11241.9|11241.9|11241.9|11241.9|11241.45|11241.45|0
1645087970000|2022-02-17 08:52:50|11242.16|11242.16|11242.16|11242.16|11242.16|11242.16|11242.16|11242.16|0
1645087980000|2022-02-17 08:53:00|11242.04|11242.04|11242.04|11242.04|11242.04|11242.04|11242.04|11242.04|0
1645087990000|2022-02-17 08:53:10|11242.55|11242.55|11242.63|11242.63|11243.82|11243.82|11241.86|11241.86|0
1645088000000|2022-02-17 08:53:20|11243.61|11243.61|11243.56|11243.56|11243.61|11243.61|11243.56|11243.56|0
1645088010000|2022-02-17 08:53:30|11243.68|11243.68|11243.68|11243.68|11243.68|11243.68|11243.68|11243.68|0
1645088020000|2022-02-17 08:53:40|11244.87|11244.87|11247.24|11247.24|11247.24|11247.24|11244.87|11244.87|0
1645088030000|2022-02-17 08:53:50|11247.36|11247.36|11247.22|11247.22|11247.36|11247.36|11247.22|11247.22|0
1645088040000|2022-02-17 08:54:00|11247.72|11247.72|11255.51|11255.51|11255.51|11255.51|11247.72|11247.72|0
1645088060000|2022-02-17 08:54:20|11256.69|11256.69|11260.87|11260.87|11260.87|11260.87|11256.69|11256.69|0
1645088070000|2022-02-17 08:54:30|11259.69|11259.69|11258.5|11258.5|11259.69|11259.69|11258.5|11258.5|0
1645088080000|2022-02-17 08:54:40|11258.1|11258.1|11258.1|11258.1|11258.1|11258.1|11258.1|11258.1|0
1645088100000|2022-02-17 08:55:00|11258.44|11258.44|11259.65|11259.65|11259.82|11259.82|11258.44|11258.44|0
1645088110000|2022-02-17 08:55:10|11259.8|11259.8|11259.8|11259.8|11259.8|11259.8|11258.82|11258.82|0
1645088120000|2022-02-17 08:55:20|11259.78|11259.78|11257.35|11257.35|11259.78|11259.78|11257.35|11257.35|0
1645088130000|2022-02-17 08:55:30|11257.1|11257.1|11256.47|11256.47|11257.1|11257.1|11256.47|11256.47|0
1645088140000|2022-02-17 08:55:40|11256.59|11256.59|11256.59|11256.59|11256.59|11256.59|11256.59|11256.59|0
1645088160000|2022-02-17 08:56:00|11257.78|11257.78|11256.62|11256.62|11257.78|11257.78|11256.62|11256.62|0
1645088170000|2022-02-17 08:56:10|11256.8|11256.8|11256.8|11256.8|11256.8|11256.8|11256.8|11256.8|0
1645088180000|2022-02-17 08:56:20|11256.63|11256.63|11256.63|11256.63|11256.63|11256.63|11256.63|11256.63|0
1645088190000|2022-02-17 08:56:30|11256.98|11256.98|11255.23|11255.23|11256.98|11256.98|11255|11255|0
1645088200000|2022-02-17 08:56:40|11255.11|11255.11|11254.94|11254.94|11255.11|11255.11|11254.94|11254.94|0
1645088210000|2022-02-17 08:56:50|11254.71|11254.71|11254.71|11254.71|11254.71|11254.71|11254.71|11254.71|0
1645088220000|2022-02-17 08:57:00|11254.92|11254.92|11254.58|11254.58|11254.92|11254.92|11254.58|11254.58|0
1645088230000|2022-02-17 08:57:10|11253.6|11253.6|11252.58|11252.58|11253.6|11253.6|11252.41|11252.41|0
1645088240000|2022-02-17 08:57:20|11252.81|11252.81|11251.19|11251.19|11252.98|11252.98|11251.19|11251.19|0
1645088250000|2022-02-17 08:57:30|11251.31|11251.31|11251.31|11251.31|11251.31|11251.31|11251.31|11251.31|0
1645088270000|2022-02-17 08:57:50|11250.33|11250.33|11249.35|11249.35|11250.33|11250.33|11249.35|11249.35|0
1645088280000|2022-02-17 08:58:00|11249.82|11249.82|11249.82|11249.82|11249.82|11249.82|11249.82|11249.82|0
1645088290000|2022-02-17 08:58:10|11249.97|11249.97|11249.97|11249.97|11249.97|11249.97|11249.97|11249.97|0
1645088300000|2022-02-17 08:58:20|11247.6|11247.6|11247.6|11247.6|11247.6|11247.6|11247.6|11247.6|0
1645088330000|2022-02-17 08:58:50|11246.62|11246.62|11246.62|11246.62|11246.62|11246.62|11246.62|11246.62|0
1645088360000|2022-02-17 08:59:20|11246.5|11246.5|11246.5|11246.5|11246.5|11246.5|11246.5|11246.5|0
1645088380000|2022-02-17 08:59:40|11246.15|11246.15|11246.15|11246.15|11246.15|11246.15|11246.15|11246.15|0
1645088400000|2022-02-17 09:00:00|11246.66|11246.66|11246.66|11246.66|11246.66|11246.66|11246.66|11246.66|0
1645088440000|2022-02-17 09:00:40|11244.7|11244.7|11241.6|11241.6|11244.7|11244.7|11239.83|11239.83|0
1645088450000|2022-02-17 09:00:50|11241.93|11241.93|11242.73|11242.73|11242.73|11242.73|11241.93|11241.93|0
1645088460000|2022-02-17 09:01:00|11242.85|11242.85|11242.85|11242.85|11242.85|11242.85|11242.85|11242.85|0
1645088470000|2022-02-17 09:01:10|11241.87|11241.87|11241.87|11241.87|11241.87|11241.87|11241.87|11241.87|0
1645088480000|2022-02-17 09:01:20|11242.1|11242.1|11242.1|11242.1|11242.1|11242.1|11242.1|11242.1|0
1645088490000|2022-02-17 09:01:30|11242|11242|11241.6|11241.6|11242|11242|11241.6|11241.6|0
1645088500000|2022-02-17 09:01:40|11241.72|11241.72|11240.49|11240.49|11242.52|11242.52|11240.49|11240.49|0
1645088520000|2022-02-17 09:02:00|11240.84|11240.84|11240.1|11240.1|11241.3|11241.3|11240.1|11240.1|0
1645088530000|2022-02-17 09:02:10|11240.33|11240.33|11240.37|11240.37|11240.37|11240.37|11240.24|11240.24|0
1645088550000|2022-02-17 09:02:30|11240.83|11240.83|11240.5|11240.5|11240.83|11240.83|11240.5|11240.5|0
1645088560000|2022-02-17 09:02:40|11240.08|11240.08|11239.75|11239.75|11240.08|11240.08|11239.75|11239.75|0
1645088570000|2022-02-17 09:02:50|11239.28|11239.28|11239.28|11239.28|11239.28|11239.28|11239.28|11239.28|0
1645088580000|2022-02-17 09:03:00|11239.23|11239.23|11238.25|11238.25|11239.23|11239.23|11238.25|11238.25|0
1645088600000|2022-02-17 09:03:20|11237.27|11237.27|11237.36|11237.36|11237.36|11237.36|11237.2|11237.2|0
1645088630000|2022-02-17 09:03:50|11237.9|11237.9|11237.9|11237.9|11237.9|11237.9|11237.9|11237.9|0
1645088640000|2022-02-17 09:04:00|11238.16|11238.16|11238.39|11238.39|11238.73|11238.73|11238.16|11238.16|0
1645088650000|2022-02-17 09:04:10|11238.22|11238.22|11238.22|11238.22|11238.22|11238.22|11238.22|11238.22|0
1645088660000|2022-02-17 09:04:20|11237.81|11237.81|11237.81|11237.81|11237.81|11237.81|11237.81|11237.81|0
1645088670000|2022-02-17 09:04:30|11237.5|11237.5|11237.81|11237.81|11237.81|11237.81|11237.5|11237.5|0
1645088680000|2022-02-17 09:04:40|11238.01|11238.01|11238.01|11238.01|11238.01|11238.01|11238.01|11238.01|0
1645088690000|2022-02-17 09:04:50|11238.22|11238.22|11238.22|11238.22|11238.22|11238.22|11238.22|11238.22|0
1645088700000|2022-02-17 09:05:00|11238.04|11238.04|11237.49|11237.49|11238.04|11238.04|11237.49|11237.49|0
1645088710000|2022-02-17 09:05:10|11237.23|11237.23|11236.04|11236.04|11237.23|11237.23|11236.04|11236.04|0
1645088720000|2022-02-17 09:05:20|11236.13|11236.13|11236.3|11236.3|11236.3|11236.3|11236.04|11236.04|0
1645088730000|2022-02-17 09:05:30|11236.99|11236.99|11236.65|11236.65|11236.99|11236.99|11236.65|11236.65|0
1645088740000|2022-02-17 09:05:40|11236.44|11236.44|11236.44|11236.44|11236.44|11236.44|11236.44|11236.44|0
1645088750000|2022-02-17 09:05:50|11235.25|11235.25|11235.25|11235.25|11235.25|11235.25|11235.25|11235.25|0
1645088760000|2022-02-17 09:06:00|11236.44|11236.44|11236.97|11236.97|11237.31|11237.31|11236.44|11236.44|0
1645088770000|2022-02-17 09:06:10|11237.66|11237.66|11240.34|11240.34|11240.34|11240.34|11237.66|11237.66|0
1645088790000|2022-02-17 09:06:30|11240.69|11240.69|11240.69|11240.69|11240.69|11240.69|11240.69|11240.69|0
1645088800000|2022-02-17 09:06:40|11239.5|11239.5|11239.5|11239.5|11239.5|11239.5|11239.5|11239.5|0
1645088810000|2022-02-17 09:06:50|11240.69|11240.69|11240.69|11240.69|11240.69|11240.69|11240.69|11240.69|0
1645088820000|2022-02-17 09:07:00|11241.67|11241.67|11243.79|11243.79|11243.79|11243.79|11241.67|11241.67|0
1645088830000|2022-02-17 09:07:10|11244.2|11244.2|11243.63|11243.63|11244.2|11244.2|11243.63|11243.63|0
1645088840000|2022-02-17 09:07:20|11243.59|11243.59|11243.63|11243.63|11243.63|11243.63|11243.59|11243.59|0
1645088860000|2022-02-17 09:07:40|11243.68|11243.68|11243.68|11243.68|11243.68|11243.68|11243.68|11243.68|0
1645088870000|2022-02-17 09:07:50|11243.89|11243.89|11248.41|11248.41|11248.41|11248.41|11243.89|11243.89|0
1645088880000|2022-02-17 09:08:00|11249.85|11249.85|11249.85|11249.85|11249.85|11249.85|11249.85|11249.85|0
1645088890000|2022-02-17 09:08:10|11249.77|11249.77|11248.78|11248.78|11249.77|11249.77|11247.6|11247.6|0
1645088900000|2022-02-17 09:08:20|11248.44|11248.44|11248.44|11248.44|11248.44|11248.44|11248.44|11248.44|0
1645088910000|2022-02-17 09:08:30|11248.23|11248.23|11248.23|11248.23|11248.23|11248.23|11248.23|11248.23|0
1645088920000|2022-02-17 09:08:40|11248.3|11248.3|11247.89|11247.89|11248.3|11248.3|11247.89|11247.89|0
1645088930000|2022-02-17 09:08:50|11247.52|11247.52|11244.52|11244.52|11247.52|11247.52|11244.52|11244.52|0
1645088940000|2022-02-17 09:09:00|11242.56|11242.56|11242.6|11242.6|11242.6|11242.6|11242.22|11242.22|0
1645088950000|2022-02-17 09:09:10|11242.08|11242.08|11241.72|11241.72|11242.08|11242.08|11241.72|11241.72|0
1645088960000|2022-02-17 09:09:20|11240.53|11240.53|11240.17|11240.17|11240.57|11240.57|11240.06|11240.06|0
1645088970000|2022-02-17 09:09:30|11239.91|11239.91|11240.29|11240.29|11240.29|11240.29|11239.91|11239.91|0
1645088980000|2022-02-17 09:09:40|11239.1|11239.1|11239.1|11239.1|11239.1|11239.1|11239.1|11239.1|0
1645089000000|2022-02-17 09:10:00|11238.9|11238.9|11238.78|11238.78|11238.9|11238.9|11238.78|11238.78|0
1645089010000|2022-02-17 09:10:10|11239.76|11239.76|11239.12|11239.12|11239.76|11239.76|11239.07|11239.07|0
1645089020000|2022-02-17 09:10:20|11238.27|11238.27|11238.27|11238.27|11238.27|11238.27|11238.27|11238.27|0
1645089040000|2022-02-17 09:10:40|11238.12|11238.12|11238.12|11238.12|11238.12|11238.12|11238.12|11238.12|0
1645089050000|2022-02-17 09:10:50|11238|11238|11238|11238|11238|11238|11238|11238|0
1645089060000|2022-02-17 09:11:00|11234.72|11234.72|11233.18|11233.18|11234.72|11234.72|11233.18|11233.18|0
1645089080000|2022-02-17 09:11:20|11233.23|11233.23|11234.26|11234.26|11234.42|11234.42|11233.23|11233.23|0
1645089090000|2022-02-17 09:11:30|11233.91|11233.91|11234.53|11234.53|11234.73|11234.73|11233.55|11233.55|0
1645089100000|2022-02-17 09:11:40|11233.84|11233.84|11233.53|11233.53|11233.84|11233.84|11233.44|11233.44|0
1645089110000|2022-02-17 09:11:50|11234.51|11234.51|11234.42|11234.42|11234.51|11234.51|11234.42|11234.42|0
1645089120000|2022-02-17 09:12:00|11235.4|11235.4|11236.38|11236.38|11236.38|11236.38|11235.4|11235.4|0
1645089130000|2022-02-17 09:12:10|11236.69|11236.69|11236.61|11236.61|11236.69|11236.69|11236.61|11236.61|0
1645089150000|2022-02-17 09:12:30|11236.56|11236.56|11236.43|11236.43|11236.56|11236.56|11236.43|11236.43|0
1645089160000|2022-02-17 09:12:40|11236.34|11236.34|11236.22|11236.22|11236.34|11236.34|11236|11236|0
1645089190000|2022-02-17 09:13:10|11234.26|11234.26|11233.24|11233.24|11234.26|11234.26|11233.07|11233.07|0
1645089200000|2022-02-17 09:13:20|11233.13|11233.13|11232.1|11232.1|11233.29|11233.29|11232.1|11232.1|0
1645089210000|2022-02-17 09:13:30|11231.41|11231.41|11231.11|11231.11|11231.41|11231.41|11231.11|11231.11|0
1645089220000|2022-02-17 09:13:40|11230.99|11230.99|11230.5|11230.5|11230.99|11230.99|11230.5|11230.5|0
1645089230000|2022-02-17 09:13:50|11229.71|11229.71|11229.87|11229.87|11229.87|11229.87|11229.54|11229.54|0
1645089240000|2022-02-17 09:14:00|11229.74|11229.74|11229.74|11229.74|11229.74|11229.74|11229.74|11229.74|0
1645089250000|2022-02-17 09:14:10|11229.87|11229.87|11227.75|11227.75|11229.87|11229.87|11227.75|11227.75|0
1645089260000|2022-02-17 09:14:20|11226.95|11226.95|11226.45|11226.45|11226.95|11226.95|11226.45|11226.45|0
1645089270000|2022-02-17 09:14:30|11226.49|11226.49|11226.7|11226.7|11226.7|11226.7|11226.49|11226.49|0
1645089290000|2022-02-17 09:14:50|11226.18|11226.18|11226.18|11226.18|11226.18|11226.18|11226.18|11226.18|0
1645089300000|2022-02-17 09:15:00|11226.14|11226.14|11226.06|11226.06|11226.56|11226.56|11226.06|11226.06|0
1645089320000|2022-02-17 09:15:20|11227.04|11227.04|11227.04|11227.04|11227.08|11227.08|11227.04|11227.04|0
1645089330000|2022-02-17 09:15:30|11227.39|11227.39|11227.34|11227.34|11227.39|11227.39|11227.34|11227.34|0
1645089360000|2022-02-17 09:16:00|11227.22|11227.22|11227.14|11227.14|11227.56|11227.56|11227.14|11227.14|0
1645089370000|2022-02-17 09:16:10|11227.26|11227.26|11227.73|11227.73|11227.73|11227.73|11227.21|11227.21|0
1645089380000|2022-02-17 09:16:20|11226.55|11226.55|11226.73|11226.73|11226.73|11226.73|11226.55|11226.55|0
1645089410000|2022-02-17 09:16:50|11227.91|11227.91|11227.91|11227.91|11227.91|11227.91|11227.91|11227.91|0
1645089430000|2022-02-17 09:17:10|11227.65|11227.65|11227.65|11227.65|11227.65|11227.65|11227.65|11227.65|0
1645089440000|2022-02-17 09:17:20|11228.84|11228.84|11229|11229|11229|11229|11228.84|11228.84|0
1645089450000|2022-02-17 09:17:30|11227.82|11227.82|11227.82|11227.82|11227.82|11227.82|11227.82|11227.82|0
1645089460000|2022-02-17 09:17:40|11229|11229|11229.98|11229.98|11229.98|11229.98|11229|11229|0
1645089490000|2022-02-17 09:18:10|11228.8|11228.8|11227.46|11227.46|11228.8|11228.8|11227.46|11227.46|0
1645089500000|2022-02-17 09:18:20|11226.48|11226.48|11226.48|11226.48|11226.48|11226.48|11226.48|11226.48|0
1645089510000|2022-02-17 09:18:30|11225.29|11225.29|11225.29|11225.29|11225.29|11225.29|11225.29|11225.29|0
1645089520000|2022-02-17 09:18:40|11226.48|11226.48|11226.48|11226.48|11226.48|11226.48|11226.48|11226.48|0
1645089530000|2022-02-17 09:18:50|11226.55|11226.55|11226.55|11226.55|11226.55|11226.55|11226.55|11226.55|0
1645089540000|2022-02-17 09:19:00|11226.48|11226.48|11226.51|11226.51|11226.6|11226.6|11226.48|11226.48|0
1645089550000|2022-02-17 09:19:10|11227.49|11227.49|11227.49|11227.49|11227.49|11227.49|11227.49|11227.49|0
1645089560000|2022-02-17 09:19:20|11227.61|11227.61|11226.72|11226.72|11228.59|11228.59|11226.63|11226.63|0
1645089570000|2022-02-17 09:19:30|11226.38|11226.38|11223.35|11223.35|11226.38|11226.38|11223.35|11223.35|0
1645089580000|2022-02-17 09:19:40|11222.87|11222.87|11224.08|11224.08|11224.08|11224.08|11222.75|11222.75|0
1645089600000|2022-02-17 09:20:00|11223.92|11223.92|11224.32|11224.32|11224.32|11224.32|11223.92|11223.92|0
1645089610000|2022-02-17 09:20:10|11224.71|11224.71|11227.83|11227.83|11227.83|11227.83|11224.71|11224.71|0
1645089620000|2022-02-17 09:20:20|11227.76|11227.76|11228.65|11228.65|11228.65|11228.65|11227.76|11227.76|0
1645089640000|2022-02-17 09:20:40|11228.44|11228.44|11227.62|11227.62|11228.94|11228.94|11227.62|11227.62|0
1645089650000|2022-02-17 09:20:50|11227.82|11227.82|11222.93|11222.93|11227.82|11227.82|11222.93|11222.93|0
1645089660000|2022-02-17 09:21:00|11222.69|11222.69|11223.31|11223.31|11223.31|11223.31|11222.69|11222.69|0
1645089670000|2022-02-17 09:21:10|11224.49|11224.49|11224.72|11224.72|11224.72|11224.72|11224.37|11224.37|0
1645089680000|2022-02-17 09:21:20|11224.57|11224.57|11223.59|11223.59|11224.57|11224.57|11223.59|11223.59|0
1645089710000|2022-02-17 09:21:50|11223.12|11223.12|11223.12|11223.12|11223.12|11223.12|11223.12|11223.12|0
1645089720000|2022-02-17 09:22:00|11223.27|11223.27|11223.98|11223.98|11223.98|11223.98|11223.27|11223.27|0
1645089740000|2022-02-17 09:22:20|11224.19|11224.19|11224.53|11224.53|11224.53|11224.53|11224.19|11224.19|0
1645089770000|2022-02-17 09:22:50|11223.35|11223.35|11224.53|11224.53|11225.72|11225.72|11223.35|11223.35|0
1645089780000|2022-02-17 09:23:00|11225.51|11225.51|11225.75|11225.75|11225.75|11225.75|11225.51|11225.51|0
1645089810000|2022-02-17 09:23:30|11225.54|11225.54|11225.54|11225.54|11225.54|11225.54|11225.54|11225.54|0
1645089840000|2022-02-17 09:24:00|11225.8|11225.8|11225.8|11225.8|11225.8|11225.8|11225.8|11225.8|0
1645089850000|2022-02-17 09:24:10|11224.61|11224.61|11224.57|11224.57|11224.61|11224.61|11223.59|11223.59|0
1645089860000|2022-02-17 09:24:20|11225.75|11225.75|11225.75|11225.75|11225.75|11225.75|11225.75|11225.75|0
1645089870000|2022-02-17 09:24:30|11226.1|11226.1|11227.25|11227.25|11227.48|11227.48|11226.1|11226.1|0
1645089880000|2022-02-17 09:24:40|11227.75|11227.75|11227.82|11227.82|11227.82|11227.82|11227.66|11227.66|0
1645089890000|2022-02-17 09:24:50|11228.04|11228.04|11228.04|11228.04|11228.04|11228.04|11228.04|11228.04|0
1645089900000|2022-02-17 09:25:00|11228.25|11228.25|11228.51|11228.51|11228.51|11228.51|11228.25|11228.25|0
1645089910000|2022-02-17 09:25:10|11228.42|11228.42|11228.42|11228.42|11228.42|11228.42|11228.42|11228.42|0
1645089920000|2022-02-17 09:25:20|11229.6|11229.6|11229.6|11229.6|11229.6|11229.6|11229.6|11229.6|0
1645089930000|2022-02-17 09:25:30|11229.96|11229.96|11232.38|11232.38|11233.58|11233.58|11229.96|11229.96|0
1645089950000|2022-02-17 09:25:50|11230.43|11230.43|11230.08|11230.08|11230.43|11230.43|11230.08|11230.08|0
1645089960000|2022-02-17 09:26:00|11229.1|11229.1|11229.1|11229.1|11229.1|11229.1|11229.1|11229.1|0
1645089970000|2022-02-17 09:26:10|11227.92|11227.92|11229.32|11229.32|11229.32|11229.32|11226.73|11226.73|0
1645089980000|2022-02-17 09:26:20|11229.56|11229.56|11230.75|11230.75|11230.75|11230.75|11229.56|11229.56|0
1645089990000|2022-02-17 09:26:30|11231.06|11231.06|11231.06|11231.06|11231.06|11231.06|11230.94|11230.94|0
1645090000000|2022-02-17 09:26:40|11232.04|11232.04|11236.13|11236.13|11236.13|11236.13|11232.04|11232.04|0
1645090020000|2022-02-17 09:27:00|11236.39|11236.39|11236.04|11236.04|11236.39|11236.39|11236.04|11236.04|0
1645090040000|2022-02-17 09:27:20|11236.21|11236.21|11235.23|11235.23|11236.21|11236.21|11234.25|11234.25|0
1645090050000|2022-02-17 09:27:30|11234.97|11234.97|11234.97|11234.97|11234.97|11234.97|11234.97|11234.97|0
1645090060000|2022-02-17 09:27:40|11234.85|11234.85|11235.32|11235.32|11235.32|11235.32|11234.85|11234.85|0
1645090070000|2022-02-17 09:27:50|11234.13|11234.13|11234.13|11234.13|11234.13|11234.13|11234.13|11234.13|0
1645090080000|2022-02-17 09:28:00|11235.32|11235.32|11235.77|11235.77|11236.11|11236.11|11235.32|11235.32|0
1645090090000|2022-02-17 09:28:10|11235.93|11235.93|11235.13|11235.13|11235.93|11235.93|11235.13|11235.13|0
1645090110000|2022-02-17 09:28:30|11233.17|11233.17|11231.29|11231.29|11233.17|11233.17|11231.29|11231.29|0
1645090140000|2022-02-17 09:29:00|11231.98|11231.98|11231.98|11231.98|11231.98|11231.98|11231.98|11231.98|0
1645090160000|2022-02-17 09:29:20|11231|11231|11231|11231|11231|11231|11231|11231|0
1645090190000|2022-02-17 09:29:50|11230.91|11230.91|11230.91|11230.91|11230.91|11230.91|11230.91|11230.91|0
1645090200000|2022-02-17 09:30:00|11231.17|11231.17|11226.15|11226.15|11231.17|11231.17|11226.15|11226.15|0
1645090210000|2022-02-17 09:30:10|11225.17|11225.17|11225.51|11225.51|11225.51|11225.51|11225.17|11225.17|0
1645090220000|2022-02-17 09:30:20|11224.33|11224.33|11224.33|11224.33|11224.33|11224.33|11224.33|11224.33|0
1645090230000|2022-02-17 09:30:30|11222.37|11222.37|11222.37|11222.37|11222.37|11222.37|11222.37|11222.37|0
1645090240000|2022-02-17 09:30:40|11221.18|11221.18|11221.18|11221.18|11221.18|11221.18|11221.18|11221.18|0
1645090300000|2022-02-17 09:31:40|11222.16|11222.16|11222.16|11222.16|11222.51|11222.51|11222.16|11222.16|0
1645090310000|2022-02-17 09:31:50|11222.8|11222.8|11222.77|11222.77|11223.19|11223.19|11222.77|11222.77|0
1645090320000|2022-02-17 09:32:00|11223|11223|11223|11223|11223.02|11223.02|11223|11223|0
1645090330000|2022-02-17 09:32:10|11222.93|11222.93|11222.93|11222.93|11222.93|11222.93|11222.93|11222.93|0
1645090350000|2022-02-17 09:32:30|11223.91|11223.91|11223.91|11223.91|11223.91|11223.91|11223.91|11223.91|0
1645090360000|2022-02-17 09:32:40|11224.89|11224.89|11224.89|11224.89|11224.89|11224.89|11224.89|11224.89|0
1645090370000|2022-02-17 09:32:50|11225.13|11225.13|11225.48|11225.48|11225.48|11225.48|11225.13|11225.13|0
1645090380000|2022-02-17 09:33:00|11226.66|11226.66|11227.01|11227.01|11227.01|11227.01|11226.66|11226.66|0
1645090390000|2022-02-17 09:33:10|11227.35|11227.35|11227.35|11227.35|11227.35|11227.35|11227.35|11227.35|0
1645090400000|2022-02-17 09:33:20|11228.25|11228.25|11228.25|11228.25|11228.25|11228.25|11228.25|11228.25|0
1645090410000|2022-02-17 09:33:30|11228.65|11228.65|11228.65|11228.65|11228.65|11228.65|11228.65|11228.65|0
1645090430000|2022-02-17 09:33:50|11229.84|11229.84|11228.65|11228.65|11229.84|11229.84|11228.65|11228.65|0
1645090440000|2022-02-17 09:34:00|11227.72|11227.72|11228.19|11228.19|11228.19|11228.19|11227.72|11227.72|0
1645090450000|2022-02-17 09:34:10|11229.37|11229.37|11229.37|11229.37|11229.37|11229.37|11229.37|11229.37|0
1645090460000|2022-02-17 09:34:20|11229.52|11229.52|11228.34|11228.34|11229.52|11229.52|11228.34|11228.34|0
1645090500000|2022-02-17 09:35:00|11227.36|11227.36|11228.58|11228.58|11228.58|11228.58|11227.36|11227.36|0
1645090510000|2022-02-17 09:35:10|11228.94|11228.94|11228.94|11228.94|11228.94|11228.94|11228.94|11228.94|0
1645090520000|2022-02-17 09:35:20|11229.45|11229.45|11232.91|11232.91|11233.22|11233.22|11229.45|11229.45|0
1645090530000|2022-02-17 09:35:30|11233.32|11233.32|11233.32|11233.32|11233.32|11233.32|11233.32|11233.32|0
1645090540000|2022-02-17 09:35:40|11233.83|11233.83|11233.95|11233.95|11233.95|11233.95|11233.83|11233.83|0
1645090560000|2022-02-17 09:36:00|11232.97|11232.97|11231.66|11231.66|11232.97|11232.97|11231.66|11231.66|0
1645090570000|2022-02-17 09:36:10|11232.85|11232.85|11232.85|11232.85|11232.85|11232.85|11232.85|11232.85|0
1645090580000|2022-02-17 09:36:20|11232.64|11232.64|11232.64|11232.64|11232.64|11232.64|11232.64|11232.64|0
1645090590000|2022-02-17 09:36:30|11232.18|11232.18|11231.62|11231.62|11232.18|11232.18|11231.62|11231.62|0
1645090600000|2022-02-17 09:36:40|11231.53|11231.53|11231.53|11231.53|11231.53|11231.53|11231.53|11231.53|0
1645090610000|2022-02-17 09:36:50|11231.11|11231.11|11231.11|11231.11|11231.11|11231.11|11231.11|11231.11|0
1645090620000|2022-02-17 09:37:00|11232.3|11232.3|11231.8|11231.8|11232.3|11232.3|11231.8|11231.8|0
1645090630000|2022-02-17 09:37:10|11231.68|11231.68|11231.68|11231.68|11231.68|11231.68|11231.68|11231.68|0
1645090650000|2022-02-17 09:37:30|11231.51|11231.51|11227.08|11227.08|11231.51|11231.51|11226.33|11226.33|0
1645090660000|2022-02-17 09:37:40|11228.26|11228.26|11228.26|11228.26|11228.26|11228.26|11228.26|11228.26|0
1645090670000|2022-02-17 09:37:50|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|11227.92|0
1645090680000|2022-02-17 09:38:00|11228.89|11228.89|11229.24|11229.24|11229.24|11229.24|11228.89|11228.89|0
1645090690000|2022-02-17 09:38:10|11229.03|11229.03|11228.68|11228.68|11229.03|11229.03|11228.68|11228.68|0
1645090710000|2022-02-17 09:38:30|11228.47|11228.47|11228.47|11228.47|11228.47|11228.47|11228.47|11228.47|0
1645090720000|2022-02-17 09:38:40|11227.29|11227.29|11227.29|11227.29|11227.29|11227.29|11227.29|11227.29|0
1645090730000|2022-02-17 09:38:50|11228.47|11228.47|11228.47|11228.47|11228.47|11228.47|11228.47|11228.47|0
1645090800000|2022-02-17 09:40:00|11228.59|11228.59|11227.61|11227.61|11228.59|11228.59|11227.61|11227.61|0
1645090810000|2022-02-17 09:40:10|11226.63|11226.63|11227.59|11227.59|11227.82|11227.82|11226.63|11226.63|0
1645090820000|2022-02-17 09:40:20|11226.4|11226.4|11226.31|11226.31|11226.4|11226.4|11226.31|11226.31|0
1645090830000|2022-02-17 09:40:30|11223.78|11223.78|11223.78|11223.78|11223.78|11223.78|11223.78|11223.78|0
1645090860000|2022-02-17 09:41:00|11222.6|11222.6|11222.6|11222.6|11222.6|11222.6|11222.6|11222.6|0
1645090870000|2022-02-17 09:41:10|11223.78|11223.78|11224.15|11224.15|11224.15|11224.15|11223.78|11223.78|0
1645090880000|2022-02-17 09:41:20|11223.17|11223.17|11223.37|11223.37|11224.55|11224.55|11223.17|11223.17|0
1645090890000|2022-02-17 09:41:30|11223.48|11223.48|11222.29|11222.29|11223.48|11223.48|11222.29|11222.29|0
1645090920000|2022-02-17 09:42:00|11221.9|11221.9|11221.21|11221.21|11221.9|11221.9|11221.21|11221.21|0
1645090930000|2022-02-17 09:42:10|11221.08|11221.08|11222.26|11222.26|11222.26|11222.26|11221.08|11221.08|0
1645090970000|2022-02-17 09:42:50|11220.3|11220.3|11220.89|11220.89|11220.89|11220.89|11219.91|11219.91|0
1645090980000|2022-02-17 09:43:00|11220.68|11220.68|11217.67|11217.67|11220.68|11220.68|11217.67|11217.67|0
1645090990000|2022-02-17 09:43:10|11216.48|11216.48|11217.17|11217.17|11217.41|11217.41|11216.22|11216.22|0
1645091010000|2022-02-17 09:43:30|11215.22|11215.22|11214.87|11214.87|11215.22|11215.22|11214.87|11214.87|0
1645091020000|2022-02-17 09:43:40|11214.35|11214.35|11214.35|11214.35|11214.35|11214.35|11214.35|11214.35|0
1645091030000|2022-02-17 09:43:50|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|0
1645091040000|2022-02-17 09:44:00|11215.68|11215.68|11215.68|11215.68|11215.68|11215.68|11215.68|11215.68|0
1645091060000|2022-02-17 09:44:20|11214.49|11214.49|11214.49|11214.49|11214.49|11214.49|11214.49|11214.49|0
1645091080000|2022-02-17 09:44:40|11214.83|11214.83|11214.99|11214.99|11214.99|11214.99|11214.83|11214.83|0
1645091100000|2022-02-17 09:45:00|11214.01|11214.01|11210.54|11210.54|11214.01|11214.01|11210.54|11210.54|0
1645091110000|2022-02-17 09:45:10|11210.65|11210.65|11211.84|11211.84|11211.84|11211.84|11210.65|11210.65|0
1645091120000|2022-02-17 09:45:20|11210.65|11210.65|11211.21|11211.21|11211.21|11211.21|11210.65|11210.65|0
1645091130000|2022-02-17 09:45:30|11211.12|11211.12|11210.72|11210.72|11211.12|11211.12|11210.72|11210.72|0
1645091140000|2022-02-17 09:45:40|11210.38|11210.38|11209.6|11209.6|11210.38|11210.38|11208.42|11208.42|0
1645091150000|2022-02-17 09:45:50|11208.42|11208.42|11208.42|11208.42|11208.42|11208.42|11208.42|11208.42|0
1645091170000|2022-02-17 09:46:10|11208.26|11208.26|11208.26|11208.26|11208.26|11208.26|11208.26|11208.26|0
1645091180000|2022-02-17 09:46:20|11207.28|11207.28|11207.28|11207.28|11207.28|11207.28|11207.28|11207.28|0
1645091210000|2022-02-17 09:46:50|11207.63|11207.63|11207.63|11207.63|11207.63|11207.63|11207.63|11207.63|0
1645091220000|2022-02-17 09:47:00|11208.81|11208.81|11210.98|11210.98|11210.98|11210.98|11207.63|11207.63|0
1645091230000|2022-02-17 09:47:10|11210|11210|11210|11210|11210|11210|11210|11210|0
1645091240000|2022-02-17 09:47:20|11210.98|11210.98|11209.79|11209.79|11210.98|11210.98|11209.79|11209.79|0
1645091250000|2022-02-17 09:47:30|11210|11210|11211.97|11211.97|11212.37|11212.37|11210|11210|0
1645091260000|2022-02-17 09:47:40|11211.77|11211.77|11212.75|11212.75|11212.75|11212.75|11211.77|11211.77|0
1645091280000|2022-02-17 09:48:00|11210.38|11210.38|11210.38|11210.38|11210.38|11210.38|11210.38|11210.38|0
1645091290000|2022-02-17 09:48:10|11211.56|11211.56|11211.56|11211.56|11211.56|11211.56|11211.56|11211.56|0
1645091300000|2022-02-17 09:48:20|11210.58|11210.58|11208.17|11208.17|11210.58|11210.58|11208.17|11208.17|0
1645091310000|2022-02-17 09:48:30|11207.93|11207.93|11207.93|11207.93|11207.93|11207.93|11207.93|11207.93|0
1645091320000|2022-02-17 09:48:40|11207.73|11207.73|11207.15|11207.15|11207.73|11207.73|11207.15|11207.15|0
1645091330000|2022-02-17 09:48:50|11203.8|11203.8|11204.65|11204.65|11204.98|11204.98|11203.8|11203.8|0
1645091340000|2022-02-17 09:49:00|11204.74|11204.74|11205.93|11205.93|11205.93|11205.93|11204.74|11204.74|0
1645091350000|2022-02-17 09:49:10|11205.67|11205.67|11202.26|11202.26|11205.67|11205.67|11201.42|11201.42|0
1645091360000|2022-02-17 09:49:20|11202.03|11202.03|11201.68|11201.68|11203.21|11203.21|11201.59|11201.59|0
1645091380000|2022-02-17 09:49:40|11201.88|11201.88|11201.78|11201.78|11201.88|11201.88|11201.78|11201.78|0
1645091390000|2022-02-17 09:49:50|11200.59|11200.59|11200.59|11200.59|11200.59|11200.59|11200.59|11200.59|0
1645091400000|2022-02-17 09:50:00|11198.64|11198.64|11201.01|11201.01|11201.01|11201.01|11198.64|11198.64|0
1645091410000|2022-02-17 09:50:10|11200.03|11200.03|11199.82|11199.82|11200.03|11200.03|11199.82|11199.82|0
1645091430000|2022-02-17 09:50:30|11199.45|11199.45|11199.45|11199.45|11199.45|11199.45|11199.45|11199.45|0
1645091450000|2022-02-17 09:50:50|11201.41|11201.41|11201.41|11201.41|11201.41|11201.41|11201.41|11201.41|0
1645091490000|2022-02-17 09:51:30|11201.76|11201.76|11201.76|11201.76|11201.76|11201.76|11201.76|11201.76|0
1645091500000|2022-02-17 09:51:40|11201.56|11201.56|11201.16|11201.16|11201.56|11201.56|11201.16|11201.16|0
1645091510000|2022-02-17 09:51:50|11201.37|11201.37|11201.37|11201.37|11201.37|11201.37|11201.37|11201.37|0
1645091520000|2022-02-17 09:52:00|11201.01|11201.01|11201.01|11201.01|11201.01|11201.01|11201.01|11201.01|0
1645091530000|2022-02-17 09:52:10|11201.99|11201.99|11203.37|11203.37|11203.37|11203.37|11201.99|11201.99|0
1645091560000|2022-02-17 09:52:40|11203.13|11203.13|11203.13|11203.13|11203.13|11203.13|11203.13|11203.13|0
1645091570000|2022-02-17 09:52:50|11202.92|11202.92|11202.92|11202.92|11202.92|11202.92|11202.92|11202.92|0
1645091580000|2022-02-17 09:53:00|11203.9|11203.9|11203.9|11203.9|11203.9|11203.9|11203.9|11203.9|0
1645091590000|2022-02-17 09:53:10|11203.81|11203.81|11204.99|11204.99|11204.99|11204.99|11203.81|11203.81|0
1645091600000|2022-02-17 09:53:20|11205.97|11205.97|11206.95|11206.95|11206.95|11206.95|11205.97|11205.97|0
1645091640000|2022-02-17 09:54:00|11205.97|11205.97|11206.17|11206.17|11206.17|11206.17|11205.97|11205.97|0
1645091690000|2022-02-17 09:54:50|11207.15|11207.15|11207.56|11207.56|11207.56|11207.56|11207.15|11207.15|0
1645091700000|2022-02-17 09:55:00|11206.58|11206.58|11204.84|11204.84|11206.58|11206.58|11204.84|11204.84|0
1645091720000|2022-02-17 09:55:20|11204.96|11204.96|11205.17|11205.17|11205.17|11205.17|11204.96|11204.96|0
1645091730000|2022-02-17 09:55:30|11205.51|11205.51|11205.44|11205.44|11205.51|11205.51|11205.44|11205.44|0
1645091750000|2022-02-17 09:55:50|11207.39|11207.39|11212.4|11212.4|11212.4|11212.4|11207.39|11207.39|0
1645091760000|2022-02-17 09:56:00|11211.42|11211.42|11211.42|11211.42|11211.42|11211.42|11211.42|11211.42|0
1645091770000|2022-02-17 09:56:10|11211.82|11211.82|11211.82|11211.82|11211.82|11211.82|11211.82|11211.82|0
1645091780000|2022-02-17 09:56:20|11211.94|11211.94|11214.11|11214.11|11214.11|11214.11|11211.94|11211.94|0
1645091790000|2022-02-17 09:56:30|11214.27|11214.27|11214.53|11214.53|11214.53|11214.53|11214.27|11214.27|0
1645091800000|2022-02-17 09:56:40|11214.38|11214.38|11214.38|11214.38|11214.38|11214.38|11214.38|11214.38|0
1645091820000|2022-02-17 09:57:00|11216.54|11216.54|11212.14|11212.14|11217.19|11217.19|11211.8|11211.8|0
1645091830000|2022-02-17 09:57:10|11212.26|11212.26|11211.42|11211.42|11212.61|11212.61|11211.42|11211.42|0
1645091840000|2022-02-17 09:57:20|11211.26|11211.26|11209.3|11209.3|11211.26|11211.26|11209.3|11209.3|0
1645091850000|2022-02-17 09:57:30|11208.9|11208.9|11208.9|11208.9|11208.9|11208.9|11208.9|11208.9|0
1645091860000|2022-02-17 09:57:40|11208.5|11208.5|11208.5|11208.5|11208.5|11208.5|11208.5|11208.5|0
1645091890000|2022-02-17 09:58:10|11209.48|11209.48|11210.46|11210.46|11210.46|11210.46|11209.48|11209.48|0
1645091940000|2022-02-17 09:59:00|11210.81|11210.81|11211.79|11211.79|11211.79|11211.79|11210.81|11210.81|0
1645091950000|2022-02-17 09:59:10|11212.97|11212.97|11212.97|11212.97|11212.97|11212.97|11212.97|11212.97|0
1645091960000|2022-02-17 09:59:20|11213.95|11213.95|11213.95|11213.95|11214.75|11214.75|11213.95|11213.95|0
1645091970000|2022-02-17 09:59:30|11216.32|11216.32|11216.32|11216.32|11216.32|11216.32|11216.32|11216.32|0
1645091980000|2022-02-17 09:59:40|11216.2|11216.2|11215.53|11215.53|11216.2|11216.2|11215.53|11215.53|0
1645091990000|2022-02-17 09:59:50|11215.77|11215.77|11215.77|11215.77|11215.77|11215.77|11215.77|11215.77|0
1645092010000|2022-02-17 10:00:10|11214.58|11214.58|11214.37|11214.37|11214.58|11214.58|11214.37|11214.37|0
1645092020000|2022-02-17 10:00:20|11213.97|11213.97|11213.97|11213.97|11213.97|11213.97|11213.97|11213.97|0
1645092030000|2022-02-17 10:00:30|11214.37|11214.37|11214.2|11214.2|11214.37|11214.37|11214.2|11214.2|0
1645092040000|2022-02-17 10:00:40|11213.23|11213.23|11213.23|11213.23|11213.23|11213.23|11213.23|11213.23|0
1645092060000|2022-02-17 10:01:00|11215.18|11215.18|11215.3|11215.3|11215.42|11215.42|11215.18|11215.18|0
1645092070000|2022-02-17 10:01:10|11215.07|11215.07|11215.87|11215.87|11215.87|11215.87|11215.07|11215.07|0
1645092110000|2022-02-17 10:01:50|11215.75|11215.75|11215.54|11215.54|11215.75|11215.75|11215.54|11215.54|0
1645092120000|2022-02-17 10:02:00|11215.48|11215.48|11215.48|11215.48|11215.48|11215.48|11215.48|11215.48|0
1645092140000|2022-02-17 10:02:20|11215.21|11215.21|11215.21|11215.21|11215.21|11215.21|11215.21|11215.21|0
1645092160000|2022-02-17 10:02:40|11216.19|11216.19|11216.19|11216.19|11216.19|11216.19|11216.19|11216.19|0
1645092170000|2022-02-17 10:02:50|11215.79|11215.79|11217.75|11217.75|11217.75|11217.75|11215.79|11215.79|0
1645092180000|2022-02-17 10:03:00|11217.35|11217.35|11218.83|11218.83|11218.98|11218.98|11217.21|11217.21|0
1645092190000|2022-02-17 10:03:10|11218.42|11218.42|11218.42|11218.42|11218.42|11218.42|11218.42|11218.42|0
1645092210000|2022-02-17 10:03:30|11218.84|11218.84|11220.5|11220.5|11220.77|11220.77|11218.84|11218.84|0
1645092230000|2022-02-17 10:03:50|11220.9|11220.9|11221.11|11221.11|11221.11|11221.11|11220.9|11220.9|0
1645092240000|2022-02-17 10:04:00|11222.09|11222.09|11224.07|11224.07|11225.02|11225.02|11222.09|11222.09|0
1645092250000|2022-02-17 10:04:10|11224.19|11224.19|11227.78|11227.78|11227.78|11227.78|11224.19|11224.19|0
1645092270000|2022-02-17 10:04:30|11228.96|11228.96|11228.76|11228.76|11230.02|11230.02|11228.76|11228.76|0
1645092280000|2022-02-17 10:04:40|11229.74|11229.74|11228.7|11228.7|11229.74|11229.74|11228.07|11228.07|0
1645092290000|2022-02-17 10:04:50|11228.2|11228.2|11228.2|11228.2|11228.2|11228.2|11228.2|11228.2|0
1645092300000|2022-02-17 10:05:00|11228.54|11228.54|11227.22|11227.22|11228.54|11228.54|11227.22|11227.22|0
1645092310000|2022-02-17 10:05:10|11227.42|11227.42|11227.42|11227.42|11227.42|11227.42|11227.42|11227.42|0
1645092320000|2022-02-17 10:05:20|11226.44|11226.44|11223.5|11223.5|11226.44|11226.44|11223.5|11223.5|0
1645092330000|2022-02-17 10:05:30|11222.53|11222.53|11220.51|11220.51|11222.53|11222.53|11220.51|11220.51|0
1645092340000|2022-02-17 10:05:40|11220.3|11220.3|11220.3|11220.3|11220.3|11220.3|11220.3|11220.3|0
1645092350000|2022-02-17 10:05:50|11221.28|11221.28|11221.28|11221.28|11221.28|11221.28|11221.28|11221.28|0
1645092360000|2022-02-17 10:06:00|11221.62|11221.62|11218.68|11218.68|11221.62|11221.62|11218.68|11218.68|0
1645092380000|2022-02-17 10:06:20|11219.66|11219.66|11219.66|11219.66|11219.66|11219.66|11219.66|11219.66|0
1645092420000|2022-02-17 10:07:00|11219.63|11219.63|11218.58|11218.58|11219.63|11219.63|11218.58|11218.58|0
1645092470000|2022-02-17 10:07:50|11217.39|11217.39|11217.25|11217.25|11217.39|11217.39|11217.11|11217.11|0
1645092500000|2022-02-17 10:08:20|11218.44|11218.44|11217.86|11217.86|11218.44|11218.44|11217.86|11217.86|0
1645092510000|2022-02-17 10:08:30|11217.23|11217.23|11217.23|11217.23|11217.23|11217.23|11217.23|11217.23|0
1645092520000|2022-02-17 10:08:40|11216.25|11216.25|11216.25|11216.25|11216.25|11216.25|11216.25|11216.25|0
1645092540000|2022-02-17 10:09:00|11215.92|11215.92|11215.92|11215.92|11215.92|11215.92|11215.92|11215.92|0
1645092550000|2022-02-17 10:09:10|11216.04|11216.04|11215.92|11215.92|11216.04|11216.04|11215.92|11215.92|0
1645092580000|2022-02-17 10:09:40|11216.25|11216.25|11216.4|11216.4|11216.4|11216.4|11216.25|11216.25|0
1645092610000|2022-02-17 10:10:10|11216.6|11216.6|11217.4|11217.4|11217.4|11217.4|11216.6|11216.6|0
1645092620000|2022-02-17 10:10:20|11217.66|11217.66|11216.97|11216.97|11217.66|11217.66|11216.97|11216.97|0
1645092640000|2022-02-17 10:10:40|11216.55|11216.55|11216.97|11216.97|11216.97|11216.97|11216.55|11216.55|0
1645092650000|2022-02-17 10:10:50|11217.12|11217.12|11216.14|11216.14|11217.12|11217.12|11216.14|11216.14|0
1645092660000|2022-02-17 10:11:00|11215.16|11215.16|11216.4|11216.4|11216.4|11216.4|11215.16|11215.16|0
1645092670000|2022-02-17 10:11:10|11218.36|11218.36|11218.53|11218.53|11218.53|11218.53|11218.36|11218.36|0
1645092690000|2022-02-17 10:11:30|11219.51|11219.51|11219.33|11219.33|11219.8|11219.8|11219.33|11219.33|0
1645092700000|2022-02-17 10:11:40|11218.14|11218.14|11218.14|11218.14|11218.14|11218.14|11218.14|11218.14|0
1645092710000|2022-02-17 10:11:50|11219.33|11219.33|11219.78|11219.78|11219.78|11219.78|11219.33|11219.33|0
1645092720000|2022-02-17 10:12:00|11220.19|11220.19|11220.19|11220.19|11220.19|11220.19|11220.19|11220.19|0
1645092740000|2022-02-17 10:12:20|11220.07|11220.07|11220.28|11220.28|11220.28|11220.28|11220.07|11220.07|0
1645092770000|2022-02-17 10:12:50|11220.49|11220.49|11222.16|11222.16|11222.16|11222.16|11220.49|11220.49|0
1645092780000|2022-02-17 10:13:00|11222.37|11222.37|11222.37|11222.37|11222.37|11222.37|11222.37|11222.37|0
1645092790000|2022-02-17 10:13:10|11223.35|11223.35|11225.89|11225.89|11225.89|11225.89|11223.35|11223.35|0
1645092810000|2022-02-17 10:13:30|11225.38|11225.38|11225.38|11225.38|11225.38|11225.38|11225.38|11225.38|0
1645092830000|2022-02-17 10:13:50|11225.51|11225.51|11225.51|11225.51|11225.51|11225.51|11225.51|11225.51|0
1645092840000|2022-02-17 10:14:00|11225.67|11225.67|11225.67|11225.67|11225.67|11225.67|11225.67|11225.67|0
1645092850000|2022-02-17 10:14:10|11226.65|11226.65|11228.61|11228.61|11228.61|11228.61|11226.65|11226.65|0
1645092860000|2022-02-17 10:14:20|11229.59|11229.59|11229.59|11229.59|11229.59|11229.59|11229.59|11229.59|0
1645092870000|2022-02-17 10:14:30|11229.74|11229.74|11229.74|11229.74|11229.74|11229.74|11229.74|11229.74|0
1645092890000|2022-02-17 10:14:50|11229.95|11229.95|11229.95|11229.95|11229.95|11229.95|11229.95|11229.95|0
1645092900000|2022-02-17 10:15:00|11229.6|11229.6|11225.69|11225.69|11229.6|11229.6|11225.69|11225.69|0
1645092910000|2022-02-17 10:15:10|11224.71|11224.71|11225.86|11225.86|11225.86|11225.86|11224.36|11224.36|0
1645092920000|2022-02-17 10:15:20|11225.46|11225.46|11225.46|11225.46|11225.46|11225.46|11225.46|11225.46|0
1645092930000|2022-02-17 10:15:30|11224.48|11224.48|11224.48|11224.48|11224.48|11224.48|11224.48|11224.48|0
1645092960000|2022-02-17 10:16:00|11224.58|11224.58|11224.73|11224.73|11224.73|11224.73|11224.58|11224.58|0
1645092990000|2022-02-17 10:16:30|11225.34|11225.34|11225.34|11225.34|11225.34|11225.34|11225.34|11225.34|0
1645093010000|2022-02-17 10:16:50|11225.81|11225.81|11225.81|11225.81|11225.81|11225.81|11225.81|11225.81|0
1645093020000|2022-02-17 10:17:00|11225.93|11225.93|11227.12|11227.12|11227.12|11227.12|11225.93|11225.93|0
1645093030000|2022-02-17 10:17:10|11229.08|11229.08|11229.08|11229.08|11229.08|11229.08|11229.08|11229.08|0
1645093040000|2022-02-17 10:17:20|11228.1|11228.1|11228.1|11228.1|11228.1|11228.1|11228.1|11228.1|0
1645093070000|2022-02-17 10:17:50|11229.08|11229.08|11229.08|11229.08|11229.08|11229.08|11229.08|11229.08|0
1645093080000|2022-02-17 10:18:00|11228.91|11228.91|11230.1|11230.1|11230.1|11230.1|11227.93|11227.93|0
1645093090000|2022-02-17 10:18:10|11229.69|11229.69|11229.69|11229.69|11229.69|11229.69|11229.69|11229.69|0
1645093110000|2022-02-17 10:18:30|11228.5|11228.5|11228.5|11228.5|11228.5|11228.5|11228.5|11228.5|0
1645093120000|2022-02-17 10:18:40|11228.9|11228.9|11228.51|11228.51|11229.3|11229.3|11228.11|11228.11|0
1645093130000|2022-02-17 10:18:50|11228.16|11228.16|11228.09|11228.09|11228.16|11228.16|11228.09|11228.09|0
1645093140000|2022-02-17 10:19:00|11228.43|11228.43|11228.43|11228.43|11228.43|11228.43|11228.43|11228.43|0
1645093160000|2022-02-17 10:19:20|11228.2|11228.2|11227.73|11227.73|11228.2|11228.2|11227.73|11227.73|0
1645093170000|2022-02-17 10:19:30|11225.77|11225.77|11225.77|11225.77|11225.77|11225.77|11225.77|11225.77|0
1645093180000|2022-02-17 10:19:40|11225.37|11225.37|11224.18|11224.18|11225.37|11225.37|11224.18|11224.18|0
1645093190000|2022-02-17 10:19:50|11223.84|11223.84|11221.53|11221.53|11223.84|11223.84|11221.53|11221.53|0
1645093200000|2022-02-17 10:20:00|11222.51|11222.51|11222.51|11222.51|11222.51|11222.51|11222.51|11222.51|0
1645093240000|2022-02-17 10:20:40|11222.39|11222.39|11222.39|11222.39|11222.39|11222.39|11222.39|11222.39|0
1645093260000|2022-02-17 10:21:00|11222.13|11222.13|11221.73|11221.73|11222.13|11222.13|11221.73|11221.73|0
1645093270000|2022-02-17 10:21:10|11221.5|11221.5|11220.17|11220.17|11221.5|11221.5|11220.17|11220.17|0
1645093280000|2022-02-17 10:21:20|11219.66|11219.66|11218.11|11218.11|11219.66|11219.66|11218.11|11218.11|0
1645093300000|2022-02-17 10:21:40|11218.27|11218.27|11218.15|11218.15|11218.27|11218.27|11218.15|11218.15|0
1645093310000|2022-02-17 10:21:50|11218.07|11218.07|11217.65|11217.65|11218.07|11218.07|11217.65|11217.65|0
1645093330000|2022-02-17 10:22:10|11217.31|11217.31|11216.96|11216.96|11217.31|11217.31|11216.96|11216.96|0
1645093350000|2022-02-17 10:22:30|11216.56|11216.56|11217.73|11217.73|11217.73|11217.73|11216.56|11216.56|0
1645093360000|2022-02-17 10:22:40|11217.85|11217.85|11217.85|11217.85|11217.85|11217.85|11217.85|11217.85|0
1645093390000|2022-02-17 10:23:10|11216.87|11216.87|11216.87|11216.87|11216.87|11216.87|11216.87|11216.87|0
1645093410000|2022-02-17 10:23:30|11216.66|11216.66|11216.54|11216.54|11216.66|11216.66|11216.54|11216.54|0
1645093430000|2022-02-17 10:23:50|11216.14|11216.14|11216.14|11216.14|11216.14|11216.14|11216.14|11216.14|0
1645093480000|2022-02-17 10:24:40|11216.26|11216.26|11216.26|11216.26|11216.26|11216.26|11216.26|11216.26|0
1645093490000|2022-02-17 10:24:50|11215.28|11215.28|11215.28|11215.28|11215.28|11215.28|11215.28|11215.28|0
1645093500000|2022-02-17 10:25:00|11216.47|11216.47|11214.64|11214.64|11216.47|11216.47|11214.64|11214.64|0
1645093510000|2022-02-17 10:25:10|11214.51|11214.51|11215.49|11215.49|11215.49|11215.49|11214.51|11214.51|0
1645093540000|2022-02-17 10:25:40|11216.67|11216.67|11216.67|11216.67|11216.67|11216.67|11216.67|11216.67|0
1645093550000|2022-02-17 10:25:50|11217.13|11217.13|11217.13|11217.13|11217.13|11217.13|11217.13|11217.13|0
1645093570000|2022-02-17 10:26:10|11217.26|11217.26|11218.08|11218.08|11218.08|11218.08|11217.26|11217.26|0
1645093600000|2022-02-17 10:26:40|11218.2|11218.2|11218.08|11218.08|11218.2|11218.2|11218.08|11218.08|0
1645093650000|2022-02-17 10:27:30|11218.2|11218.2|11218.2|11218.2|11218.2|11218.2|11218.2|11218.2|0
1645093670000|2022-02-17 10:27:50|11218.08|11218.08|11218.2|11218.2|11218.2|11218.2|11218.08|11218.08|0
1645093720000|2022-02-17 10:28:40|11218.16|11218.16|11218.16|11218.16|11218.16|11218.16|11218.16|11218.16|0
1645093730000|2022-02-17 10:28:50|11217.76|11217.76|11217.64|11217.64|11217.76|11217.76|11217.64|11217.64|0
1645093740000|2022-02-17 10:29:00|11217.52|11217.52|11217.52|11217.52|11217.52|11217.52|11217.52|11217.52|0
1645093810000|2022-02-17 10:30:10|11217.28|11217.28|11217.28|11217.28|11217.28|11217.28|11217.28|11217.28|0
1645093820000|2022-02-17 10:30:20|11217.16|11217.16|11217.37|11217.37|11217.37|11217.37|11217.16|11217.16|0
1645093830000|2022-02-17 10:30:30|11217.49|11217.49|11217.49|11217.49|11217.61|11217.61|11217.49|11217.49|0
1645093840000|2022-02-17 10:30:40|11217.66|11217.66|11217.66|11217.66|11217.66|11217.66|11217.66|11217.66|0
1645093850000|2022-02-17 10:30:50|11218.13|11218.13|11218.13|11218.13|11218.13|11218.13|11218.13|11218.13|0
1645093860000|2022-02-17 10:31:00|11217.73|11217.73|11217.73|11217.73|11217.73|11217.73|11217.6|11217.6|0
1645093880000|2022-02-17 10:31:20|11217.97|11217.97|11219.16|11219.16|11219.28|11219.28|11217.97|11217.97|0
1645093900000|2022-02-17 10:31:40|11218.18|11218.18|11217.2|11217.2|11218.18|11218.18|11217.2|11217.2|0
1645093920000|2022-02-17 10:32:00|11218.18|11218.18|11219.36|11219.36|11219.36|11219.36|11218.18|11218.18|0
1645093930000|2022-02-17 10:32:10|11219.76|11219.76|11220.16|11220.16|11220.16|11220.16|11219.76|11219.76|0
1645093960000|2022-02-17 10:32:40|11220.46|11220.46|11220.46|11220.46|11220.46|11220.46|11220.46|11220.46|0
1645093970000|2022-02-17 10:32:50|11220.52|11220.52|11220.52|11220.52|11220.52|11220.52|11220.52|11220.52|0
1645093980000|2022-02-17 10:33:00|11221.04|11221.04|11221.04|11221.04|11221.04|11221.04|11221.04|11221.04|0
1645093990000|2022-02-17 10:33:10|11222.22|11222.22|11222.22|11222.22|11222.22|11222.22|11222.22|11222.22|0
1645094000000|2022-02-17 10:33:20|11221.24|11221.24|11221.24|11221.24|11221.24|11221.24|11221.24|11221.24|0
1645094020000|2022-02-17 10:33:40|11220.84|11220.84|11220.84|11220.84|11220.84|11220.84|11220.84|11220.84|0
1645094030000|2022-02-17 10:33:50|11220.97|11220.97|11220.97|11220.97|11220.97|11220.97|11220.97|11220.97|0
1645094040000|2022-02-17 10:34:00|11220.84|11220.84|11220.84|11220.84|11220.84|11220.84|11220.84|11220.84|0
1645094100000|2022-02-17 10:35:00|11220.68|11220.68|11220.68|11220.68|11220.68|11220.68|11220.68|11220.68|0
1645094120000|2022-02-17 10:35:20|11220.94|11220.94|11220.94|11220.94|11220.94|11220.94|11220.94|11220.94|0
1645094140000|2022-02-17 10:35:40|11221.14|11221.14|11221.14|11221.14|11221.14|11221.14|11221.14|11221.14|0
1645094150000|2022-02-17 10:35:50|11221.26|11221.26|11219.89|11219.89|11221.26|11221.26|11219.89|11219.89|0
1645094160000|2022-02-17 10:36:00|11218.7|11218.7|11216.67|11216.67|11218.7|11218.7|11216.67|11216.67|0
1645094170000|2022-02-17 10:36:10|11216.32|11216.32|11216.32|11216.32|11216.32|11216.32|11216.32|11216.32|0
1645094190000|2022-02-17 10:36:30|11216.45|11216.45|11216.45|11216.45|11216.45|11216.45|11216.45|11216.45|0
1645094210000|2022-02-17 10:36:50|11215.26|11215.26|11215.26|11215.26|11215.26|11215.26|11215.26|11215.26|0
1645094240000|2022-02-17 10:37:20|11216.24|11216.24|11216.24|11216.24|11216.24|11216.24|11216.24|11216.24|0
1645094250000|2022-02-17 10:37:30|11216.04|11216.04|11216.24|11216.24|11216.24|11216.24|11216.04|11216.04|0
1645094260000|2022-02-17 10:37:40|11216.64|11216.64|11216.64|11216.64|11216.64|11216.64|11216.64|11216.64|0
1645094270000|2022-02-17 10:37:50|11216.76|11216.76|11216.97|11216.97|11216.97|11216.97|11216.76|11216.76|0
1645094280000|2022-02-17 10:38:00|11217.4|11217.4|11217.52|11217.52|11217.52|11217.52|11217.4|11217.4|0
1645094290000|2022-02-17 10:38:10|11217.4|11217.4|11217.52|11217.52|11217.52|11217.52|11217.4|11217.4|0
1645094330000|2022-02-17 10:38:50|11217.64|11217.64|11217.64|11217.64|11217.64|11217.64|11217.64|11217.64|0
1645094340000|2022-02-17 10:39:00|11217.77|11217.77|11217.77|11217.77|11217.77|11217.77|11217.77|11217.77|0
1645094350000|2022-02-17 10:39:10|11217.89|11217.89|11216.31|11216.31|11217.89|11217.89|11216.31|11216.31|0
1645094360000|2022-02-17 10:39:20|11215.96|11215.96|11215.96|11215.96|11215.96|11215.96|11215.96|11215.96|0
1645094380000|2022-02-17 10:39:40|11215.84|11215.84|11215.84|11215.84|11215.84|11215.84|11215.84|11215.84|0
1645094390000|2022-02-17 10:39:50|11214.66|11214.66|11213.47|11213.47|11214.66|11214.66|11213.47|11213.47|0
1645094400000|2022-02-17 10:40:00|11214.66|11214.66|11214.86|11214.86|11215.84|11215.84|11214.66|11214.66|0
1645094440000|2022-02-17 10:40:40|11214.91|11214.91|11214.91|11214.91|11214.91|11214.91|11214.91|11214.91|0
1645094450000|2022-02-17 10:40:50|11215.02|11215.02|11215.07|11215.07|11215.07|11215.07|11215.02|11215.02|0
1645094460000|2022-02-17 10:41:00|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|11215.1|0
1645094470000|2022-02-17 10:41:10|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|0
1645094480000|2022-02-17 10:41:20|11215.43|11215.43|11215.64|11215.64|11215.64|11215.64|11215.43|11215.43|0
1645094500000|2022-02-17 10:41:40|11216.11|11216.11|11216.11|11216.11|11216.11|11216.11|11216.11|11216.11|0
1645094510000|2022-02-17 10:41:50|11216.5|11216.5|11218.18|11218.18|11218.18|11218.18|11216.5|11216.5|0
1645094520000|2022-02-17 10:42:00|11218.53|11218.53|11218.54|11218.54|11218.54|11218.54|11218.3|11218.3|0
1645094530000|2022-02-17 10:42:10|11218.42|11218.42|11219.11|11219.11|11219.11|11219.11|11218.42|11218.42|0
1645094540000|2022-02-17 10:42:20|11218.96|11218.96|11219.93|11219.93|11219.93|11219.93|11218.96|11218.96|0
1645094550000|2022-02-17 10:42:30|11220.4|11220.4|11220.4|11220.4|11220.4|11220.4|11220.4|11220.4|0
1645094600000|2022-02-17 10:43:20|11220.17|11220.17|11219.43|11219.43|11220.29|11220.29|11219.31|11219.31|0
1645094610000|2022-02-17 10:43:30|11219.55|11219.55|11220.77|11220.77|11220.77|11220.77|11219.55|11219.55|0
1645094620000|2022-02-17 10:43:40|11221.13|11221.13|11221.25|11221.25|11221.25|11221.25|11221.13|11221.13|0
1645094630000|2022-02-17 10:43:50|11221.13|11221.13|11221.13|11221.13|11221.13|11221.13|11221.13|11221.13|0
1645094640000|2022-02-17 10:44:00|11222.11|11222.11|11222.11|11222.11|11222.11|11222.11|11222.11|11222.11|0
1645094660000|2022-02-17 10:44:20|11223.09|11223.09|11224.61|11224.61|11224.61|11224.61|11223.09|11223.09|0
1645094670000|2022-02-17 10:44:30|11225.79|11225.79|11226.94|11226.94|11226.94|11226.94|11225.79|11225.79|0
1645094680000|2022-02-17 10:44:40|11227.02|11227.02|11227.02|11227.02|11227.02|11227.02|11227.02|11227.02|0
1645094690000|2022-02-17 10:44:50|11227.13|11227.13|11228.85|11228.85|11228.85|11228.85|11227.13|11227.13|0
1645094700000|2022-02-17 10:45:00|11228.73|11228.73|11228.51|11228.51|11228.73|11228.73|11228.51|11228.51|0
1645094710000|2022-02-17 10:45:10|11228.56|11228.56|11228.45|11228.45|11228.56|11228.56|11228.45|11228.45|0
1645094720000|2022-02-17 10:45:20|11227.47|11227.47|11228.45|11228.45|11228.5|11228.5|11227.47|11227.47|0
1645094740000|2022-02-17 10:45:40|11228.32|11228.32|11228.32|11228.32|11228.32|11228.32|11228.32|11228.32|0
1645094770000|2022-02-17 10:46:10|11228.49|11228.49|11228.49|11228.49|11228.49|11228.49|11228.49|11228.49|0
1645094790000|2022-02-17 10:46:30|11228.83|11228.83|11228.83|11228.83|11228.83|11228.83|11228.83|11228.83|0
1645094830000|2022-02-17 10:47:10|11228.96|11228.96|11229.12|11229.12|11229.12|11229.12|11228.96|11228.96|0
1645094840000|2022-02-17 10:47:20|11228.14|11228.14|11228.14|11228.14|11228.14|11228.14|11228.14|11228.14|0
1645094860000|2022-02-17 10:47:40|11228.26|11228.26|11228.26|11228.26|11228.26|11228.26|11228.26|11228.26|0
1645094900000|2022-02-17 10:48:20|11228.38|11228.38|11228.38|11228.38|11228.38|11228.38|11228.38|11228.38|0
1645094910000|2022-02-17 10:48:30|11230.54|11230.54|11230.54|11230.54|11230.54|11230.54|11230.54|11230.54|0
1645094920000|2022-02-17 10:48:40|11231.14|11231.14|11232.88|11232.88|11232.88|11232.88|11231.14|11231.14|0
1645094930000|2022-02-17 10:48:50|11232.48|11232.48|11232.82|11232.82|11232.82|11232.82|11232.48|11232.48|0
1645094950000|2022-02-17 10:49:10|11233.18|11233.18|11234.36|11234.36|11234.36|11234.36|11233.18|11233.18|0
1645094960000|2022-02-17 10:49:20|11234.76|11234.76|11235.95|11235.95|11235.95|11235.95|11234.76|11234.76|0
1645094970000|2022-02-17 10:49:30|11235.71|11235.71|11235.59|11235.59|11235.71|11235.71|11235.59|11235.59|0
1645094990000|2022-02-17 10:49:50|11235.46|11235.46|11235.46|11235.46|11235.46|11235.46|11235.46|11235.46|0
1645095000000|2022-02-17 10:50:00|11236.44|11236.44|11239.66|11239.66|11239.66|11239.66|11236.44|11236.44|0
1645095020000|2022-02-17 10:50:20|11239.78|11239.78|11239.78|11239.78|11239.78|11239.78|11239.78|11239.78|0
1645095030000|2022-02-17 10:50:30|11239.99|11239.99|11239.99|11239.99|11239.99|11239.99|11239.99|11239.99|0
1645095040000|2022-02-17 10:50:40|11238.8|11238.8|11238.8|11238.8|11238.8|11238.8|11238.8|11238.8|0
1645095050000|2022-02-17 10:50:50|11239.55|11239.55|11244.36|11244.36|11244.36|11244.36|11239.55|11239.55|0
1645095060000|2022-02-17 10:51:00|11243.97|11243.97|11243.97|11243.97|11243.97|11243.97|11243.97|11243.97|0
1645095070000|2022-02-17 10:51:10|11242.99|11242.99|11242.99|11242.99|11242.99|11242.99|11242.99|11242.99|0
1645095100000|2022-02-17 10:51:40|11242.86|11242.86|11242.86|11242.86|11242.86|11242.86|11242.86|11242.86|0
1645095110000|2022-02-17 10:51:50|11242.46|11242.46|11243.09|11243.09|11243.09|11243.09|11242.46|11242.46|0
1645095120000|2022-02-17 10:52:00|11242.96|11242.96|11242.7|11242.7|11242.96|11242.96|11242.7|11242.7|0
1645095130000|2022-02-17 10:52:10|11242.75|11242.75|11242.53|11242.53|11242.95|11242.95|11242.53|11242.53|0
1645095140000|2022-02-17 10:52:20|11242.65|11242.65|11249.93|11249.93|11249.93|11249.93|11242.65|11242.65|0
1645095150000|2022-02-17 10:52:30|11250.33|11250.33|11251.58|11251.58|11251.58|11251.58|11250.33|11250.33|0
1645095160000|2022-02-17 10:52:40|11251.16|11251.16|11251.31|11251.31|11251.31|11251.31|11251.16|11251.16|0
1645095180000|2022-02-17 10:53:00|11251.4|11251.4|11254.34|11254.34|11254.34|11254.34|11251.4|11251.4|0
1645095200000|2022-02-17 10:53:20|11254.22|11254.22|11254.22|11254.22|11254.22|11254.22|11254.22|11254.22|0
1645095210000|2022-02-17 10:53:30|11253.82|11253.82|11253.82|11253.82|11253.82|11253.82|11253.82|11253.82|0
1645095240000|2022-02-17 10:54:00|11254.17|11254.17|11253.84|11253.84|11254.17|11254.17|11253.84|11253.84|0
1645095250000|2022-02-17 10:54:10|11253.49|11253.49|11252.66|11252.66|11253.49|11253.49|11252.66|11252.66|0
1645095270000|2022-02-17 10:54:30|11251.68|11251.68|11251.68|11251.68|11251.68|11251.68|11251.68|11251.68|0
1645095280000|2022-02-17 10:54:40|11252.86|11252.86|11254.05|11254.05|11254.05|11254.05|11252.86|11252.86|0
1645095300000|2022-02-17 10:55:00|11253.93|11253.93|11253.81|11253.81|11253.93|11253.93|11253.81|11253.81|0
1645095330000|2022-02-17 10:55:30|11253.59|11253.59|11253.59|11253.59|11253.59|11253.59|11253.59|11253.59|0
1645095350000|2022-02-17 10:55:50|11253.85|11253.85|11253.85|11253.85|11253.95|11253.95|11253.85|11253.85|0
1645095360000|2022-02-17 10:56:00|11254.06|11254.06|11254.06|11254.06|11254.06|11254.06|11254.06|11254.06|0
1645095370000|2022-02-17 10:56:10|11254.46|11254.46|11254.58|11254.58|11254.58|11254.58|11253.96|11253.96|0
1645095380000|2022-02-17 10:56:20|11253.6|11253.6|11253.86|11253.86|11253.86|11253.86|11253.6|11253.6|0
1645095390000|2022-02-17 10:56:30|11253.62|11253.62|11253.62|11253.62|11253.62|11253.62|11253.62|11253.62|0
1645095400000|2022-02-17 10:56:40|11253.37|11253.37|11253.62|11253.62|11253.62|11253.62|11253.37|11253.37|0
1645095420000|2022-02-17 10:57:00|11254.13|11254.13|11250.33|11250.33|11254.13|11254.13|11250.33|11250.33|0
1645095440000|2022-02-17 10:57:20|11251.31|11251.31|11251.31|11251.31|11251.31|11251.31|11251.31|11251.31|0
1645095450000|2022-02-17 10:57:30|11251.12|11251.12|11251.12|11251.12|11251.12|11251.12|11251.03|11251.03|0
1645095460000|2022-02-17 10:57:40|11250.97|11250.97|11250.83|11250.83|11250.97|11250.97|11250.83|11250.83|0
1645095480000|2022-02-17 10:58:00|11252.02|11252.02|11252.02|11252.02|11252.02|11252.02|11252.02|11252.02|0
1645095490000|2022-02-17 10:58:10|11251.57|11251.57|11250.81|11250.81|11251.92|11251.92|11250.81|11250.81|0
1645095520000|2022-02-17 10:58:40|11251.22|11251.22|11251.22|11251.22|11251.22|11251.22|11251.22|11251.22|0
1645095540000|2022-02-17 10:59:00|11250.82|11250.82|11251.16|11251.16|11251.16|11251.16|11250.82|11250.82|0
1645095560000|2022-02-17 10:59:20|11251.34|11251.34|11252.74|11252.74|11252.74|11252.74|11251.34|11251.34|0
1645095590000|2022-02-17 10:59:50|11252.32|11252.32|11252.32|11252.32|11252.32|11252.32|11252.32|11252.32|0
1645095600000|2022-02-17 11:00:00|11251.34|11251.34|11250.36|11250.36|11251.34|11251.34|11250.36|11250.36|0
1645095620000|2022-02-17 11:00:20|11250.72|11250.72|11250.48|11250.48|11250.72|11250.72|11250.48|11250.48|0
1645095660000|2022-02-17 11:01:00|11250.36|11250.36|11250.48|11250.48|11250.48|11250.48|11249.3|11249.3|0
1645095680000|2022-02-17 11:01:20|11250.64|11250.64|11250.98|11250.98|11250.98|11250.98|11250.64|11250.64|0
1645095690000|2022-02-17 11:01:30|11251.38|11251.38|11251.38|11251.38|11251.38|11251.38|11251.38|11251.38|0
1645095730000|2022-02-17 11:02:10|11251.28|11251.28|11251.13|11251.13|11251.29|11251.29|11251.13|11251.13|0
1645095750000|2022-02-17 11:02:30|11249.94|11249.94|11249.68|11249.68|11249.94|11249.94|11249.68|11249.68|0
1645095760000|2022-02-17 11:02:40|11249.44|11249.44|11249.17|11249.17|11249.44|11249.44|11249.17|11249.17|0
1645095800000|2022-02-17 11:03:20|11247.99|11247.99|11247.99|11247.99|11247.99|11247.99|11247.99|11247.99|0
1645095810000|2022-02-17 11:03:30|11247.58|11247.58|11247.81|11247.81|11247.81|11247.81|11247.58|11247.58|0
1645095820000|2022-02-17 11:03:40|11248.04|11248.04|11248.04|11248.04|11248.04|11248.04|11248.04|11248.04|0
1645095830000|2022-02-17 11:03:50|11248.25|11248.25|11248.94|11248.94|11248.94|11248.94|11248.25|11248.25|0
1645095840000|2022-02-17 11:04:00|11251.87|11251.87|11248.73|11248.73|11251.87|11251.87|11248.73|11248.73|0
1645095860000|2022-02-17 11:04:20|11248.63|11248.63|11248.63|11248.63|11248.63|11248.63|11248.63|11248.63|0
1645095870000|2022-02-17 11:04:30|11248.89|11248.89|11248.89|11248.89|11248.89|11248.89|11248.89|11248.89|0
1645095900000|2022-02-17 11:05:00|11248.5|11248.5|11248.57|11248.57|11248.57|11248.57|11248.2|11248.2|0
1645095910000|2022-02-17 11:05:10|11248.39|11248.39|11248.39|11248.39|11248.39|11248.39|11248.39|11248.39|0
1645095930000|2022-02-17 11:05:30|11246.43|11246.43|11246.43|11246.43|11246.43|11246.43|11246.43|11246.43|0
1645095940000|2022-02-17 11:05:40|11247.41|11247.41|11247.41|11247.41|11247.41|11247.41|11247.41|11247.41|0
1645095960000|2022-02-17 11:06:00|11248.39|11248.39|11248.39|11248.39|11248.39|11248.39|11248.39|11248.39|0
1645095990000|2022-02-17 11:06:30|11247.99|11247.99|11247.99|11247.99|11247.99|11247.99|11247.99|11247.99|0
1645096000000|2022-02-17 11:06:40|11247.01|11247.01|11247.01|11247.01|11247.01|11247.01|11247.01|11247.01|0
1645096020000|2022-02-17 11:07:00|11246.89|11246.89|11247.01|11247.01|11247.01|11247.01|11246.89|11246.89|0
1645096040000|2022-02-17 11:07:20|11247.99|11247.99|11247.99|11247.99|11247.99|11247.99|11247.99|11247.99|0
1645096050000|2022-02-17 11:07:30|11248.41|11248.41|11248.41|11248.41|11248.41|11248.41|11248.41|11248.41|0
1645096070000|2022-02-17 11:07:50|11248.62|11248.62|11248.12|11248.12|11248.62|11248.62|11248.12|11248.12|0
1645096110000|2022-02-17 11:08:30|11247.46|11247.46|11247.76|11247.76|11247.76|11247.76|11247.46|11247.46|0
1645096130000|2022-02-17 11:08:50|11247.58|11247.58|11247.25|11247.25|11247.58|11247.58|11247.13|11247.13|0
1645096140000|2022-02-17 11:09:00|11247.36|11247.36|11247.36|11247.36|11247.36|11247.36|11247.36|11247.36|0
1645096160000|2022-02-17 11:09:20|11247.24|11247.24|11248.43|11248.43|11248.43|11248.43|11247.12|11247.12|0
1645096180000|2022-02-17 11:09:40|11248.55|11248.55|11249.89|11249.89|11249.89|11249.89|11248.55|11248.55|0
1645096190000|2022-02-17 11:09:50|11249.39|11249.39|11249.39|11249.39|11249.39|11249.39|11249.39|11249.39|0
1645096210000|2022-02-17 11:10:10|11247.43|11247.43|11246.45|11246.45|11247.43|11247.43|11246.45|11246.45|0
1645096220000|2022-02-17 11:10:20|11246.37|11246.37|11245.48|11245.48|11246.37|11246.37|11245.48|11245.48|0
1645096280000|2022-02-17 11:11:20|11245.87|11245.87|11245.87|11245.87|11245.87|11245.87|11245.87|11245.87|0
1645096300000|2022-02-17 11:11:40|11245.72|11245.72|11245.32|11245.32|11245.72|11245.72|11245.32|11245.32|0
1645096320000|2022-02-17 11:12:00|11243.36|11243.36|11243.24|11243.24|11243.36|11243.36|11243.24|11243.24|0
1645096330000|2022-02-17 11:12:10|11243.43|11243.43|11243.43|11243.43|11243.43|11243.43|11243.43|11243.43|0
1645096340000|2022-02-17 11:12:20|11243.7|11243.7|11243.61|11243.61|11243.7|11243.7|11243.43|11243.43|0
1645096350000|2022-02-17 11:12:30|11243.33|11243.33|11243.75|11243.75|11243.75|11243.75|11243.33|11243.33|0
1645096390000|2022-02-17 11:13:10|11242.56|11242.56|11242.56|11242.56|11242.56|11242.56|11242.56|11242.56|0
1645096410000|2022-02-17 11:13:30|11242.39|11242.39|11242.39|11242.39|11242.39|11242.39|11242.39|11242.39|0
1645096420000|2022-02-17 11:13:40|11242.14|11242.14|11242.14|11242.14|11242.14|11242.14|11242.14|11242.14|0
1645096440000|2022-02-17 11:14:00|11242.26|11242.26|11242.39|11242.39|11242.6|11242.6|11242.26|11242.26|0
1645096480000|2022-02-17 11:14:40|11241.89|11241.89|11242.53|11242.53|11242.53|11242.53|11241.73|11241.73|0
1645096500000|2022-02-17 11:15:00|11242.03|11242.03|11241.98|11241.98|11242.24|11242.24|11241.98|11241.98|0
1645096510000|2022-02-17 11:15:10|11242.34|11242.34|11242.46|11242.46|11242.46|11242.46|11242.34|11242.34|0
1645096550000|2022-02-17 11:15:50|11242.58|11242.58|11243.09|11243.09|11243.09|11243.09|11242.58|11242.58|0
1645096600000|2022-02-17 11:16:40|11243.29|11243.29|11243.03|11243.03|11243.29|11243.29|11243.03|11243.03|0
1645096610000|2022-02-17 11:16:50|11242.91|11242.91|11242.67|11242.67|11242.91|11242.91|11242.67|11242.67|0
1645096620000|2022-02-17 11:17:00|11242.44|11242.44|11242.12|11242.12|11242.44|11242.44|11242.12|11242.12|0
1645096630000|2022-02-17 11:17:10|11242.27|11242.27|11242.27|11242.27|11242.27|11242.27|11242.27|11242.27|0
1645096640000|2022-02-17 11:17:20|11241.87|11241.87|11241.87|11241.87|11241.87|11241.87|11241.87|11241.87|0
1645096670000|2022-02-17 11:17:50|11242.09|11242.09|11242.09|11242.09|11242.09|11242.09|11242.09|11242.09|0
1645096690000|2022-02-17 11:18:10|11242.03|11242.03|11241.77|11241.77|11242.03|11242.03|11241.77|11241.77|0
1645096720000|2022-02-17 11:18:40|11241.47|11241.47|11241.47|11241.47|11241.47|11241.47|11241.47|11241.47|0
1645096740000|2022-02-17 11:19:00|11241.63|11241.63|11241.79|11241.79|11241.79|11241.79|11241.63|11241.63|0
1645096750000|2022-02-17 11:19:10|11240.81|11240.81|11240.81|11240.81|11240.81|11240.81|11240.81|11240.81|0
1645096760000|2022-02-17 11:19:20|11241.21|11241.21|11241.37|11241.37|11241.37|11241.37|11240.97|11240.97|0
1645096770000|2022-02-17 11:19:30|11240.75|11240.75|11240.75|11240.75|11240.75|11240.75|11240.75|11240.75|0
1645096780000|2022-02-17 11:19:40|11240.63|11240.63|11240.51|11240.51|11240.63|11240.63|11240.51|11240.51|0
1645096810000|2022-02-17 11:20:10|11239.32|11239.32|11239.32|11239.32|11239.32|11239.32|11239.32|11239.32|0
1645096820000|2022-02-17 11:20:20|11239.43|11239.43|11237.47|11237.47|11239.43|11239.43|11237.47|11237.47|0
1645096830000|2022-02-17 11:20:30|11237.6|11237.6|11237.6|11237.6|11237.6|11237.6|11237.6|11237.6|0
1645096850000|2022-02-17 11:20:50|11237.67|11237.67|11237.67|11237.67|11237.67|11237.67|11237.67|11237.67|0
1645096860000|2022-02-17 11:21:00|11237.83|11237.83|11237.62|11237.62|11237.83|11237.83|11237.62|11237.62|0
1645096880000|2022-02-17 11:21:20|11237.4|11237.4|11237.4|11237.4|11237.4|11237.4|11237.4|11237.4|0
1645096890000|2022-02-17 11:21:30|11235.03|11235.03|11235.03|11235.03|11235.03|11235.03|11235.03|11235.03|0
1645096910000|2022-02-17 11:21:50|11234.77|11234.77|11234.77|11234.77|11234.77|11234.77|11234.77|11234.77|0
1645096920000|2022-02-17 11:22:00|11234.37|11234.37|11234.37|11234.37|11234.37|11234.37|11234.37|11234.37|0
1645096930000|2022-02-17 11:22:10|11234.03|11234.03|11233.68|11233.68|11234.03|11234.03|11233.68|11233.68|0
1645096950000|2022-02-17 11:22:30|11233.28|11233.28|11233.28|11233.28|11233.28|11233.28|11233.28|11233.28|0
1645096960000|2022-02-17 11:22:40|11232.3|11232.3|11232.3|11232.3|11232.3|11232.3|11232.3|11232.3|0
1645096980000|2022-02-17 11:23:00|11232.21|11232.21|11232.03|11232.03|11232.21|11232.21|11232.03|11232.03|0
1645097000000|2022-02-17 11:23:20|11231.77|11231.77|11231.77|11231.77|11231.77|11231.77|11231.77|11231.77|0
1645097020000|2022-02-17 11:23:40|11231.89|11231.89|11231.62|11231.62|11232.13|11232.13|11231.62|11231.62|0
1645097030000|2022-02-17 11:23:50|11231.5|11231.5|11228.16|11228.16|11231.5|11231.5|11228.16|11228.16|0
1645097040000|2022-02-17 11:24:00|11227.66|11227.66|11227.9|11227.9|11227.9|11227.9|11227.66|11227.66|0
1645097050000|2022-02-17 11:24:10|11227.55|11227.55|11226.57|11226.57|11227.55|11227.55|11226.57|11226.57|0
1645097060000|2022-02-17 11:24:20|11225.39|11225.39|11224.86|11224.86|11225.39|11225.39|11224.86|11224.86|0
1645097070000|2022-02-17 11:24:30|11225.01|11225.01|11225.24|11225.24|11225.24|11225.24|11225.01|11225.01|0
1645097080000|2022-02-17 11:24:40|11225.41|11225.41|11225.46|11225.46|11225.62|11225.62|11225.41|11225.41|0
1645097090000|2022-02-17 11:24:50|11224.94|11224.94|11225.12|11225.12|11225.2|11225.2|11224.94|11224.94|0
1645097100000|2022-02-17 11:25:00|11226.1|11226.1|11227.15|11227.15|11227.15|11227.15|11226.1|11226.1|0
1645097130000|2022-02-17 11:25:30|11227.32|11227.32|11227.44|11227.44|11227.44|11227.44|11227.32|11227.32|0
1645097140000|2022-02-17 11:25:40|11227.19|11227.19|11227.03|11227.03|11227.19|11227.19|11227.03|11227.03|0
1645097150000|2022-02-17 11:25:50|11226.61|11226.61|11226.61|11226.61|11226.61|11226.61|11226.61|11226.61|0
1645097170000|2022-02-17 11:26:10|11226.38|11226.38|11226.38|11226.38|11226.38|11226.38|11226.38|11226.38|0
1645097190000|2022-02-17 11:26:30|11226.29|11226.29|11226.29|11226.29|11226.29|11226.29|11226.29|11226.29|0
1645097200000|2022-02-17 11:26:40|11226.08|11226.08|11226.08|11226.08|11226.08|11226.08|11226.08|11226.08|0
1645097210000|2022-02-17 11:26:50|11225.82|11225.82|11226.22|11226.22|11226.22|11226.22|11225.82|11225.82|0
1645097220000|2022-02-17 11:27:00|11225.82|11225.82|11225.82|11225.82|11225.82|11225.82|11225.82|11225.82|0
1645097230000|2022-02-17 11:27:10|11227|11227|11227|11227|11227|11227|11227|11227|0
1645097280000|2022-02-17 11:28:00|11224.06|11224.06|11224.06|11224.06|11224.06|11224.06|11224.06|11224.06|0
1645097290000|2022-02-17 11:28:10|11224.16|11224.16|11224.25|11224.25|11224.25|11224.25|11224.16|11224.16|0
1645097300000|2022-02-17 11:28:20|11224.16|11224.16|11224.16|11224.16|11224.16|11224.16|11224.16|11224.16|0
1645097340000|2022-02-17 11:29:00|11224.58|11224.58|11224.58|11224.58|11224.58|11224.58|11224.58|11224.58|0
1645097400000|2022-02-17 11:30:00|11225.36|11225.36|11230.04|11230.04|11231.02|11231.02|11225.36|11225.36|0
1645097490000|2022-02-17 11:31:30|11228.85|11228.85|11228.85|11228.85|11228.85|11228.85|11228.85|11228.85|0
1645097510000|2022-02-17 11:31:50|11228.75|11228.75|11227.77|11227.77|11228.75|11228.75|11227.77|11227.77|0
1645097520000|2022-02-17 11:32:00|11227.38|11227.38|11228.59|11228.59|11228.75|11228.75|11227.38|11227.38|0
1645097620000|2022-02-17 11:33:40|11228.19|11228.19|11228.59|11228.59|11228.59|11228.59|11228.19|11228.19|0
1645097630000|2022-02-17 11:33:50|11228.99|11228.99|11228.99|11228.99|11228.99|11228.99|11228.99|11228.99|0
1645097640000|2022-02-17 11:34:00|11228.01|11228.01|11228.01|11228.01|11228.01|11228.01|11228.01|11228.01|0
1645097650000|2022-02-17 11:34:10|11228.99|11228.99|11229.34|11229.34|11229.34|11229.34|11228.99|11228.99|0
1645097690000|2022-02-17 11:34:50|11229.84|11229.84|11229.84|11229.84|11229.84|11229.84|11229.84|11229.84|0
1645097700000|2022-02-17 11:35:00|11228.65|11228.65|11227.67|11227.67|11228.65|11228.65|11227.67|11227.67|0
1645097750000|2022-02-17 11:35:50|11228.1|11228.1|11228.1|11228.1|11228.1|11228.1|11228.1|11228.1|0
1645097760000|2022-02-17 11:36:00|11227.84|11227.84|11227.84|11227.84|11227.84|11227.84|11227.84|11227.84|0
1645097780000|2022-02-17 11:36:20|11227.68|11227.68|11227.37|11227.37|11227.68|11227.68|11227.37|11227.37|0
1645097840000|2022-02-17 11:37:20|11227.12|11227.12|11227.12|11227.12|11227.12|11227.12|11227.12|11227.12|0
1645097860000|2022-02-17 11:37:40|11227.14|11227.14|11227.48|11227.48|11227.48|11227.48|11227.14|11227.14|0
1645097870000|2022-02-17 11:37:50|11227.53|11227.53|11228.51|11228.51|11228.51|11228.51|11227.53|11227.53|0
1645097930000|2022-02-17 11:38:50|11228.86|11228.86|11228.86|11228.86|11228.86|11228.86|11228.86|11228.86|0
1645097960000|2022-02-17 11:39:20|11227.88|11227.88|11226.87|11226.87|11227.88|11227.88|11226.87|11226.87|0
1645097970000|2022-02-17 11:39:30|11226.7|11226.7|11226.7|11226.7|11226.7|11226.7|11226.7|11226.7|0
1645097990000|2022-02-17 11:39:50|11226.37|11226.37|11226.7|11226.7|11226.7|11226.7|11226.37|11226.37|0
1645098000000|2022-02-17 11:40:00|11225.96|11225.96|11224.82|11224.82|11225.96|11225.96|11224.82|11224.82|0
1645098020000|2022-02-17 11:40:20|11224.42|11224.42|11224.51|11224.51|11224.82|11224.82|11224.42|11224.42|0
1645098030000|2022-02-17 11:40:30|11224.11|11224.11|11224.11|11224.11|11224.11|11224.11|11224.11|11224.11|0
1645098050000|2022-02-17 11:40:50|11223.87|11223.87|11223.17|11223.17|11223.87|11223.87|11223.17|11223.17|0
1645098060000|2022-02-17 11:41:00|11223.29|11223.29|11223.05|11223.05|11223.29|11223.29|11223.05|11223.05|0
1645098070000|2022-02-17 11:41:10|11222.07|11222.07|11220.69|11220.69|11222.07|11222.07|11220.69|11220.69|0
1645098080000|2022-02-17 11:41:20|11221.04|11221.04|11221.04|11221.04|11221.04|11221.04|11221.04|11221.04|0
1645098100000|2022-02-17 11:41:40|11221.2|11221.2|11223.52|11223.52|11223.52|11223.52|11221.2|11221.2|0
1645098120000|2022-02-17 11:42:00|11222.75|11222.75|11220.95|11220.95|11222.75|11222.75|11220.79|11220.79|0
1645098130000|2022-02-17 11:42:10|11222.14|11222.14|11222.29|11222.29|11222.29|11222.29|11222.14|11222.14|0
1645098140000|2022-02-17 11:42:20|11221.31|11221.31|11221.36|11221.36|11221.36|11221.36|11221.31|11221.31|0
1645098180000|2022-02-17 11:43:00|11220.38|11220.38|11220.38|11220.38|11220.38|11220.38|11220.38|11220.38|0
1645098220000|2022-02-17 11:43:40|11220.63|11220.63|11220.99|11220.99|11220.99|11220.99|11220.63|11220.63|0
1645098230000|2022-02-17 11:43:50|11220.75|11220.75|11220.75|11220.75|11220.75|11220.75|11220.75|11220.75|0
1645098240000|2022-02-17 11:44:00|11219.77|11219.77|11219.31|11219.31|11219.77|11219.77|11218.79|11218.79|0
1645098250000|2022-02-17 11:44:10|11218.33|11218.33|11218.33|11218.33|11218.33|11218.33|11218.33|11218.33|0
1645098260000|2022-02-17 11:44:20|11217.53|11217.53|11217.53|11217.53|11217.53|11217.53|11217.53|11217.53|0
1645098280000|2022-02-17 11:44:40|11217.42|11217.42|11217.42|11217.42|11217.42|11217.42|11217.42|11217.42|0
1645098300000|2022-02-17 11:45:00|11215.46|11215.46|11215.62|11215.62|11215.62|11215.62|11215.46|11215.46|0
1645098330000|2022-02-17 11:45:30|11216.6|11216.6|11217|11217|11217|11217|11216.6|11216.6|0
1645098340000|2022-02-17 11:45:40|11217.13|11217.13|11216.62|11216.62|11217.13|11217.13|11216.62|11216.62|0
1645098350000|2022-02-17 11:45:50|11216.74|11216.74|11216.74|11216.74|11216.74|11216.74|11216.74|11216.74|0
1645098360000|2022-02-17 11:46:00|11216.62|11216.62|11215.43|11215.43|11216.62|11216.62|11215.43|11215.43|0
1645098390000|2022-02-17 11:46:30|11216.62|11216.62|11216.62|11216.62|11216.62|11216.62|11216.62|11216.62|0
1645098410000|2022-02-17 11:46:50|11215.43|11215.43|11215.43|11215.43|11215.43|11215.43|11215.43|11215.43|0
1645098430000|2022-02-17 11:47:10|11215.52|11215.52|11215.27|11215.27|11215.52|11215.52|11215.18|11215.18|0
1645098440000|2022-02-17 11:47:20|11215.19|11215.19|11214.01|11214.01|11215.19|11215.19|11214.01|11214.01|0
1645098450000|2022-02-17 11:47:30|11212.05|11212.05|11212.05|11212.05|11212.05|11212.05|11212.05|11212.05|0
1645098460000|2022-02-17 11:47:40|11211.84|11211.84|11211.84|11211.84|11211.84|11211.84|11211.84|11211.84|0
1645098470000|2022-02-17 11:47:50|11211.41|11211.41|11210.31|11210.31|11211.55|11211.55|11210.31|11210.31|0
1645098480000|2022-02-17 11:48:00|11210.05|11210.05|11208.95|11208.95|11210.05|11210.05|11208.95|11208.95|0
1645098490000|2022-02-17 11:48:10|11208.87|11208.87|11208.87|11208.87|11208.87|11208.87|11208.87|11208.87|0
1645098520000|2022-02-17 11:48:40|11207.89|11207.89|11206.92|11206.92|11207.89|11207.89|11205.94|11205.94|0
1645098540000|2022-02-17 11:49:00|11206.49|11206.49|11206.49|11206.49|11206.49|11206.49|11206.49|11206.49|0
1645098550000|2022-02-17 11:49:10|11206.37|11206.37|11206.37|11206.37|11206.37|11206.37|11206.37|11206.37|0
1645098560000|2022-02-17 11:49:20|11207.35|11207.35|11207.35|11207.35|11207.35|11207.35|11207.35|11207.35|0
1645098600000|2022-02-17 11:50:00|11207.27|11207.27|11207.27|11207.27|11207.27|11207.27|11207.27|11207.27|0
1645098620000|2022-02-17 11:50:20|11207.15|11207.15|11207.15|11207.15|11207.15|11207.15|11207.15|11207.15|0
1645098640000|2022-02-17 11:50:40|11207.23|11207.23|11207.23|11207.23|11207.23|11207.23|11206.05|11206.05|0
1645098660000|2022-02-17 11:51:00|11206.97|11206.97|11206.77|11206.77|11206.97|11206.97|11206.77|11206.77|0
1645098740000|2022-02-17 11:52:20|11206.64|11206.64|11205.84|11205.84|11206.64|11206.64|11205.84|11205.84|0
1645098760000|2022-02-17 11:52:40|11205.63|11205.63|11205.63|11205.63|11205.63|11205.63|11205.63|11205.63|0
1645098800000|2022-02-17 11:53:20|11205.4|11205.4|11205.4|11205.4|11205.4|11205.4|11204.42|11204.42|0
1645098810000|2022-02-17 11:53:30|11206.73|11206.73|11207.47|11207.47|11207.47|11207.47|11206.73|11206.73|0
1645098830000|2022-02-17 11:53:50|11207.7|11207.7|11207.7|11207.7|11207.7|11207.7|11207.7|11207.7|0
1645098840000|2022-02-17 11:54:00|11205.74|11205.74|11206.72|11206.72|11206.72|11206.72|11205.74|11205.74|0
1645098860000|2022-02-17 11:54:20|11207.7|11207.7|11206.72|11206.72|11207.7|11207.7|11206.72|11206.72|0
1645098870000|2022-02-17 11:54:30|11206.52|11206.52|11206.52|11206.52|11206.86|11206.86|11206.52|11206.52|0
1645098900000|2022-02-17 11:55:00|11206.36|11206.36|11206.36|11206.36|11206.36|11206.36|11206.36|11206.36|0
1645098910000|2022-02-17 11:55:10|11205.85|11205.85|11206.13|11206.13|11206.13|11206.13|11205.73|11205.73|0
1645098930000|2022-02-17 11:55:30|11206.29|11206.29|11206.64|11206.64|11206.64|11206.64|11206.29|11206.29|0
1645098940000|2022-02-17 11:55:40|11206.43|11206.43|11209.72|11209.72|11209.72|11209.72|11206.43|11206.43|0
1645098950000|2022-02-17 11:55:50|11209.88|11209.88|11210.53|11210.53|11210.53|11210.53|11209.88|11209.88|0
1645098960000|2022-02-17 11:56:00|11210.79|11210.79|11213.37|11213.37|11213.37|11213.37|11210.79|11210.79|0
1645098970000|2022-02-17 11:56:10|11213.54|11213.54|11222.04|11222.04|11222.04|11222.04|11213.54|11213.54|0
1645098980000|2022-02-17 11:56:20|11222.28|11222.28|11217.53|11217.53|11222.61|11222.61|11217.04|11217.04|0
1645098990000|2022-02-17 11:56:30|11217.41|11217.41|11218.6|11218.6|11218.6|11218.6|11217.41|11217.41|0
1645099000000|2022-02-17 11:56:40|11218.18|11218.18|11221.11|11221.11|11221.11|11221.11|11218.18|11218.18|0
1645099010000|2022-02-17 11:56:50|11221.23|11221.23|11221.23|11221.23|11221.23|11221.23|11221.23|11221.23|0
1645099050000|2022-02-17 11:57:30|11221.51|11221.51|11223.18|11223.18|11223.18|11223.18|11221.51|11221.51|0
1645099070000|2022-02-17 11:57:50|11223.09|11223.09|11223.09|11223.09|11223.09|11223.09|11223.09|11223.09|0
1645099080000|2022-02-17 11:58:00|11225.05|11225.05|11225.17|11225.17|11225.17|11225.17|11225.05|11225.05|0
1645099090000|2022-02-17 11:58:10|11226.55|11226.55|11226.55|11226.55|11226.55|11226.55|11226.55|11226.55|0
1645099100000|2022-02-17 11:58:20|11226.89|11226.89|11224.02|11224.02|11226.89|11226.89|11223.61|11223.61|0
1645099130000|2022-02-17 11:58:50|11224.29|11224.29|11224.29|11224.29|11224.29|11224.29|11224.29|11224.29|0
1645099140000|2022-02-17 11:59:00|11224.53|11224.53|11224.89|11224.89|11224.89|11224.89|11224.53|11224.53|0
1645099150000|2022-02-17 11:59:10|11224.54|11224.54|11224.54|11224.54|11224.54|11224.54|11224.54|11224.54|0
1645099160000|2022-02-17 11:59:20|11223.56|11223.56|11223.56|11223.56|11223.56|11223.56|11223.56|11223.56|0
1645099170000|2022-02-17 11:59:30|11224.08|11224.08|11223.82|11223.82|11224.08|11224.08|11223.82|11223.82|0
1645099190000|2022-02-17 11:59:50|11223.58|11223.58|11223.58|11223.58|11223.58|11223.58|11223.58|11223.58|0
1645099200000|2022-02-17 12:00:00|11223.93|11223.93|11224.27|11224.27|11224.27|11224.27|11223.93|11223.93|0
1645099210000|2022-02-17 12:00:10|11224.62|11224.62|11224.62|11224.62|11224.62|11224.62|11224.62|11224.62|0
1645099230000|2022-02-17 12:00:30|11224.95|11224.95|11225.28|11225.28|11225.28|11225.28|11224.95|11224.95|0
1645099260000|2022-02-17 12:01:00|11226.26|11226.26|11227.57|11227.57|11227.57|11227.57|11226.26|11226.26|0
1645099270000|2022-02-17 12:01:10|11227.82|11227.82|11227.65|11227.65|11227.82|11227.82|11227.65|11227.65|0
1645099280000|2022-02-17 12:01:20|11227.99|11227.99|11227.99|11227.99|11227.99|11227.99|11227.99|11227.99|0
1645099310000|2022-02-17 12:01:50|11227.65|11227.65|11227.53|11227.53|11227.65|11227.65|11227.53|11227.53|0
1645099320000|2022-02-17 12:02:00|11227.36|11227.36|11227.79|11227.79|11227.79|11227.79|11227.36|11227.36|0
1645099330000|2022-02-17 12:02:10|11227.91|11227.91|11228.35|11228.35|11228.35|11228.35|11227.91|11227.91|0
1645099340000|2022-02-17 12:02:20|11229.33|11229.33|11229.33|11229.33|11229.33|11229.33|11229.33|11229.33|0
1645099350000|2022-02-17 12:02:30|11229.79|11229.79|11229.79|11229.79|11229.79|11229.79|11229.79|11229.79|0
1645099360000|2022-02-17 12:02:40|11230|11230|11230|11230|11230|11230|11230|11230|0
1645099370000|2022-02-17 12:02:50|11230.16|11230.16|11230.4|11230.4|11230.4|11230.4|11230.16|11230.16|0
1645099380000|2022-02-17 12:03:00|11231.38|11231.38|11231.57|11231.57|11231.57|11231.57|11231.38|11231.38|0
1645099410000|2022-02-17 12:03:30|11231.66|11231.66|11231.85|11231.85|11232.01|11232.01|11231.66|11231.66|0
1645099420000|2022-02-17 12:03:40|11232.83|11232.83|11233.63|11233.63|11233.63|11233.63|11232.83|11232.83|0
1645099430000|2022-02-17 12:03:50|11233.97|11233.97|11233.97|11233.97|11233.97|11233.97|11233.97|11233.97|0
1645099460000|2022-02-17 12:04:20|11234.95|11234.95|11234.97|11234.97|11234.97|11234.97|11233.79|11233.79|0
1645099470000|2022-02-17 12:04:30|11235.23|11235.23|11235.4|11235.4|11235.4|11235.4|11235.23|11235.23|0
1645099480000|2022-02-17 12:04:40|11235.9|11235.9|11236.41|11236.41|11236.41|11236.41|11235.9|11235.9|0
1645099500000|2022-02-17 12:05:00|11236.15|11236.15|11234.19|11234.19|11236.15|11236.15|11234.19|11234.19|0
1645099520000|2022-02-17 12:05:20|11235.17|11235.17|11235.17|11235.17|11235.17|11235.17|11235.17|11235.17|0
1645099530000|2022-02-17 12:05:30|11236.35|11236.35|11236.35|11236.35|11236.35|11236.35|11236.35|11236.35|0
1645099540000|2022-02-17 12:05:40|11236.12|11236.12|11236.12|11236.12|11236.12|11236.12|11236.12|11236.12|0
1645099560000|2022-02-17 12:06:00|11235.14|11235.14|11235.55|11235.55|11235.55|11235.55|11235.14|11235.14|0
1645099570000|2022-02-17 12:06:10|11235.08|11235.08|11234.85|11234.85|11235.08|11235.08|11234.85|11234.85|0
1645099590000|2022-02-17 12:06:30|11236.03|11236.03|11236.03|11236.03|11236.03|11236.03|11236.03|11236.03|0
1645099600000|2022-02-17 12:06:40|11236.38|11236.38|11238.45|11238.45|11238.45|11238.45|11236.38|11236.38|0
1645099610000|2022-02-17 12:06:50|11237.47|11237.47|11238.5|11238.5|11238.5|11238.5|11237.47|11237.47|0
1645099620000|2022-02-17 12:07:00|11237.52|11237.52|11237.52|11237.52|11237.69|11237.69|11237.52|11237.52|0
1645099630000|2022-02-17 12:07:10|11237.34|11237.34|11237.34|11237.34|11237.34|11237.34|11237.34|11237.34|0
1645099640000|2022-02-17 12:07:20|11237.25|11237.25|11238.23|11238.23|11238.23|11238.23|11237.25|11237.25|0
1645099650000|2022-02-17 12:07:30|11237.25|11237.25|11237.25|11237.25|11237.25|11237.25|11237.25|11237.25|0
1645099660000|2022-02-17 12:07:40|11237.59|11237.59|11238.57|11238.57|11238.57|11238.57|11237.59|11237.59|0
1645099670000|2022-02-17 12:07:50|11238.78|11238.78|11241.51|11241.51|11241.63|11241.63|11238.46|11238.46|0
1645099680000|2022-02-17 12:08:00|11241.63|11241.63|11243.38|11243.38|11243.38|11243.38|11241.63|11241.63|0
1645099690000|2022-02-17 12:08:10|11243.62|11243.62|11243.62|11243.62|11243.62|11243.62|11243.62|11243.62|0
1645099700000|2022-02-17 12:08:20|11243.86|11243.86|11243.18|11243.18|11243.98|11243.98|11243.18|11243.18|0
1645099710000|2022-02-17 12:08:30|11243.68|11243.68|11243.68|11243.68|11243.68|11243.68|11243.68|11243.68|0
1645099730000|2022-02-17 12:08:50|11243.75|11243.75|11243.41|11243.41|11243.75|11243.75|11243.41|11243.41|0
1645099740000|2022-02-17 12:09:00|11243.57|11243.57|11243.57|11243.57|11243.57|11243.57|11243.57|11243.57|0
1645099770000|2022-02-17 12:09:30|11243.7|11243.7|11243.82|11243.82|11243.82|11243.82|11243.7|11243.7|0
1645099780000|2022-02-17 12:09:40|11244.32|11244.32|11244.32|11244.32|11244.32|11244.32|11244.32|11244.32|0
1645099810000|2022-02-17 12:10:10|11244.08|11244.08|11242.12|11242.12|11244.08|11244.08|11242.12|11242.12|0
1645099820000|2022-02-17 12:10:20|11241.78|11241.78|11242.73|11242.73|11242.73|11242.73|11241.43|11241.43|0
1645099830000|2022-02-17 12:10:30|11242.52|11242.52|11242.15|11242.15|11242.52|11242.52|11242.05|11242.05|0
1645099840000|2022-02-17 12:10:40|11241.91|11241.91|11241.58|11241.58|11242.2|11242.2|11241.58|11241.58|0
1645099850000|2022-02-17 12:10:50|11241.7|11241.7|11240.52|11240.52|11241.7|11241.7|11240.52|11240.52|0
1645099860000|2022-02-17 12:11:00|11240.4|11240.4|11240.4|11240.4|11240.4|11240.4|11240.4|11240.4|0
1645099870000|2022-02-17 12:11:10|11240.14|11240.14|11240.14|11240.14|11240.14|11240.14|11240.14|11240.14|0
1645099880000|2022-02-17 12:11:20|11239.16|11239.16|11239.32|11239.32|11239.32|11239.32|11239.16|11239.16|0
1645099890000|2022-02-17 12:11:30|11240.3|11240.3|11238.81|11238.81|11240.3|11240.3|11238.81|11238.81|0
1645099900000|2022-02-17 12:11:40|11237.23|11237.23|11237.23|11237.23|11237.23|11237.23|11237.23|11237.23|0
1645099910000|2022-02-17 12:11:50|11236.88|11236.88|11236.88|11236.88|11236.88|11236.88|11236.88|11236.88|0
1645099920000|2022-02-17 12:12:00|11236.76|11236.76|11236.76|11236.76|11236.76|11236.76|11236.76|11236.76|0
1645099930000|2022-02-17 12:12:10|11236.6|11236.6|11235.41|11235.41|11236.6|11236.6|11235.41|11235.41|0
1645099940000|2022-02-17 12:12:20|11235.46|11235.46|11235.51|11235.51|11235.51|11235.51|11235.46|11235.46|0
1645099950000|2022-02-17 12:12:30|11236.7|11236.7|11237.68|11237.68|11237.68|11237.68|11236.7|11236.7|0
1645099960000|2022-02-17 12:12:40|11237.47|11237.47|11235.98|11235.98|11237.47|11237.47|11235.98|11235.98|0
1645099970000|2022-02-17 12:12:50|11235.85|11235.85|11235.61|11235.61|11235.85|11235.85|11235.61|11235.61|0
1645099980000|2022-02-17 12:13:00|11235.82|11235.82|11235.82|11235.82|11235.82|11235.82|11235.82|11235.82|0
1645099990000|2022-02-17 12:13:10|11235.88|11235.88|11235.88|11235.88|11235.88|11235.88|11235.88|11235.88|0
1645100010000|2022-02-17 12:13:30|11236.11|11236.11|11234.92|11234.92|11236.11|11236.11|11234.92|11234.92|0
1645100020000|2022-02-17 12:13:40|11233.94|11233.94|11234.06|11234.06|11234.06|11234.06|11233.94|11233.94|0
1645100030000|2022-02-17 12:13:50|11233.64|11233.64|11233.64|11233.64|11233.64|11233.64|11233.64|11233.64|0
1645100040000|2022-02-17 12:14:00|11234.62|11234.62|11234.62|11234.62|11234.62|11234.62|11234.62|11234.62|0
1645100050000|2022-02-17 12:14:10|11233.82|11233.82|11233.41|11233.41|11233.82|11233.82|11233.41|11233.41|0
1645100060000|2022-02-17 12:14:20|11233.11|11233.11|11232.13|11232.13|11233.11|11233.11|11232.13|11232.13|0
1645100080000|2022-02-17 12:14:40|11233.11|11233.11|11233.11|11233.11|11233.11|11233.11|11233.11|11233.11|0
1645100100000|2022-02-17 12:15:00|11232.71|11232.71|11232.93|11232.93|11232.93|11232.93|11232.71|11232.71|0
1645100200000|2022-02-17 12:16:40|11233.43|11233.43|11233.43|11233.43|11233.43|11233.43|11233.43|11233.43|0
1645100210000|2022-02-17 12:16:50|11233.85|11233.85|11234.07|11234.07|11234.07|11234.07|11233.85|11233.85|0
1645100270000|2022-02-17 12:17:50|11234.23|11234.23|11234.23|11234.23|11234.23|11234.23|11234.23|11234.23|0
1645100300000|2022-02-17 12:18:20|11233.73|11233.73|11233.73|11233.73|11233.73|11233.73|11233.73|11233.73|0
1645100310000|2022-02-17 12:18:30|11233.94|11233.94|11236.31|11236.31|11236.31|11236.31|11233.94|11233.94|0
1645100320000|2022-02-17 12:18:40|11235.92|11235.92|11235.92|11235.92|11235.92|11235.92|11235.92|11235.92|0
1645100330000|2022-02-17 12:18:50|11236.34|11236.34|11236.34|11236.34|11236.34|11236.34|11236.34|11236.34|0
1645100340000|2022-02-17 12:19:00|11235.36|11235.36|11235.36|11235.36|11235.36|11235.36|11235.36|11235.36|0
1645100350000|2022-02-17 12:19:10|11234.38|11234.38|11234.38|11234.38|11234.38|11234.38|11234.38|11234.38|0
1645100360000|2022-02-17 12:19:20|11234.62|11234.62|11234.97|11234.97|11234.97|11234.97|11234.62|11234.62|0
1645100400000|2022-02-17 12:20:00|11235.23|11235.23|11235.49|11235.49|11235.49|11235.49|11235.23|11235.23|0
1645100410000|2022-02-17 12:20:10|11239.22|11239.22|11241.71|11241.71|11241.72|11241.72|11239.22|11239.22|0
1645100420000|2022-02-17 12:20:20|11241.31|11241.31|11241.11|11241.11|11241.4|11241.4|11241.11|11241.11|0
1645100430000|2022-02-17 12:20:30|11241.27|11241.27|11241.18|11241.18|11241.27|11241.27|11241.18|11241.18|0
1645100450000|2022-02-17 12:20:50|11241.3|11241.3|11241.3|11241.3|11241.3|11241.3|11241.3|11241.3|0
1645100460000|2022-02-17 12:21:00|11240.61|11240.61|11240.61|11240.61|11240.61|11240.61|11240.61|11240.61|0
1645100470000|2022-02-17 12:21:10|11240.49|11240.49|11237.55|11237.55|11240.49|11240.49|11237.55|11237.55|0
1645100480000|2022-02-17 12:21:20|11238.53|11238.53|11239.51|11239.51|11239.51|11239.51|11238.53|11238.53|0
1645100490000|2022-02-17 12:21:30|11239.86|11239.86|11239.86|11239.86|11239.86|11239.86|11239.86|11239.86|0
1645100500000|2022-02-17 12:21:40|11239.35|11239.35|11239.35|11239.35|11239.35|11239.35|11239.35|11239.35|0
1645100510000|2022-02-17 12:21:50|11238.83|11238.83|11238.83|11238.83|11238.83|11238.83|11238.83|11238.83|0
1645100530000|2022-02-17 12:22:10|11237.85|11237.85|11237.85|11237.85|11237.85|11237.85|11237.85|11237.85|0
1645100540000|2022-02-17 12:22:20|11237.62|11237.62|11237.62|11237.62|11237.62|11237.62|11237.62|11237.62|0
1645100550000|2022-02-17 12:22:30|11237.41|11237.41|11236.65|11236.65|11237.41|11237.41|11236.65|11236.65|0
1645100590000|2022-02-17 12:23:10|11235.67|11235.67|11235.67|11235.67|11235.67|11235.67|11235.67|11235.67|0
1645100620000|2022-02-17 12:23:40|11236.17|11236.17|11237.04|11237.04|11237.04|11237.04|11235.67|11235.67|0
1645100650000|2022-02-17 12:24:10|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|0
1645100660000|2022-02-17 12:24:20|11238.37|11238.37|11238.37|11238.37|11238.37|11238.37|11238.37|11238.37|0
1645100680000|2022-02-17 12:24:40|11238.19|11238.19|11238.19|11238.19|11238.19|11238.19|11238.19|11238.19|0
1645100700000|2022-02-17 12:25:00|11238.35|11238.35|11238.35|11238.35|11238.35|11238.35|11238.35|11238.35|0
1645100710000|2022-02-17 12:25:10|11237.37|11237.37|11237.37|11237.37|11237.37|11237.37|11237.37|11237.37|0
1645100760000|2022-02-17 12:26:00|11236.39|11236.39|11236.39|11236.39|11236.39|11236.39|11236.39|11236.39|0
1645100790000|2022-02-17 12:26:30|11236.29|11236.29|11236.19|11236.19|11236.29|11236.29|11236.19|11236.19|0
1645100810000|2022-02-17 12:26:50|11235.79|11235.79|11237.75|11237.75|11237.75|11237.75|11235.79|11235.79|0
1645100830000|2022-02-17 12:27:10|11237.96|11237.96|11237.89|11237.89|11237.96|11237.96|11237.63|11237.63|0
1645100860000|2022-02-17 12:27:40|11238.29|11238.29|11238.12|11238.12|11238.29|11238.29|11238.12|11238.12|0
1645100870000|2022-02-17 12:27:50|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|0
1645100900000|2022-02-17 12:28:20|11237.76|11237.76|11237.21|11237.21|11237.76|11237.76|11237.21|11237.21|0
1645100940000|2022-02-17 12:29:00|11237.09|11237.09|11237.09|11237.09|11237.09|11237.09|11237.09|11237.09|0
1645100950000|2022-02-17 12:29:10|11237.21|11237.21|11237.21|11237.21|11237.21|11237.21|11237.21|11237.21|0
1645100960000|2022-02-17 12:29:20|11237.44|11237.44|11237.44|11237.44|11237.44|11237.44|11237.44|11237.44|0
1645100970000|2022-02-17 12:29:30|11237.79|11237.79|11239.47|11239.47|11239.47|11239.47|11237.79|11237.79|0
1645100980000|2022-02-17 12:29:40|11239.38|11239.38|11239.38|11239.38|11239.38|11239.38|11239.38|11239.38|0
1645101000000|2022-02-17 12:30:00|11239.29|11239.29|11239.68|11239.68|11239.68|11239.68|11239.29|11239.29|0
1645101010000|2022-02-17 12:30:10|11239.88|11239.88|11239.88|11239.88|11239.88|11239.88|11239.88|11239.88|0
1645101020000|2022-02-17 12:30:20|11238.7|11238.7|11238.7|11238.7|11238.7|11238.7|11238.7|11238.7|0
1645101040000|2022-02-17 12:30:40|11238.61|11238.61|11238.61|11238.61|11238.61|11238.61|11238.61|11238.61|0
1645101070000|2022-02-17 12:31:10|11238.52|11238.52|11238.52|11238.52|11238.52|11238.52|11238.52|11238.52|0
1645101090000|2022-02-17 12:31:30|11238.61|11238.61|11238.82|11238.82|11238.82|11238.82|11238.61|11238.61|0
1645101110000|2022-02-17 12:31:50|11239.06|11239.06|11238.08|11238.08|11239.06|11239.06|11238.08|11238.08|0
1645101120000|2022-02-17 12:32:00|11237.74|11237.74|11237.98|11237.98|11237.98|11237.98|11237.74|11237.74|0
1645101130000|2022-02-17 12:32:10|11239.16|11239.16|11238.76|11238.76|11239.16|11239.16|11238.76|11238.76|0
1645101150000|2022-02-17 12:32:30|11238.95|11238.95|11237.76|11237.76|11238.95|11238.95|11237.6|11237.6|0
1645101160000|2022-02-17 12:32:40|11237.88|11237.88|11238|11238|11238|11238|11237.88|11237.88|0
1645101170000|2022-02-17 12:32:50|11238.13|11238.13|11238.31|11238.31|11238.31|11238.31|11238.13|11238.13|0
1645101190000|2022-02-17 12:33:10|11238.19|11238.19|11238.07|11238.07|11238.19|11238.19|11238.07|11238.07|0
1645101200000|2022-02-17 12:33:20|11237.89|11237.89|11237.89|11237.89|11237.89|11237.89|11237.89|11237.89|0
1645101210000|2022-02-17 12:33:30|11237.63|11237.63|11237.61|11237.61|11237.63|11237.63|11236.63|11236.63|0
1645101230000|2022-02-17 12:33:50|11237.49|11237.49|11237.49|11237.49|11237.49|11237.49|11237.49|11237.49|0
1645101240000|2022-02-17 12:34:00|11237.32|11237.32|11237.32|11237.32|11237.32|11237.32|11237.32|11237.32|0
1645101250000|2022-02-17 12:34:10|11237.16|11237.16|11236.18|11236.18|11237.16|11237.16|11236.18|11236.18|0
1645101270000|2022-02-17 12:34:30|11236.39|11236.39|11235.2|11235.2|11236.39|11236.39|11235.2|11235.2|0
1645101290000|2022-02-17 12:34:50|11235.43|11235.43|11235.43|11235.43|11235.43|11235.43|11235.43|11235.43|0
1645101300000|2022-02-17 12:35:00|11235.17|11235.17|11235.17|11235.17|11235.17|11235.17|11235.17|11235.17|0
1645101310000|2022-02-17 12:35:10|11235.01|11235.01|11235.14|11235.14|11235.14|11235.14|11235.01|11235.01|0
1645101320000|2022-02-17 12:35:20|11235.26|11235.26|11235.26|11235.26|11235.26|11235.26|11235.26|11235.26|0
1645101350000|2022-02-17 12:35:50|11235.19|11235.19|11235.19|11235.19|11235.19|11235.19|11235.19|11235.19|0
1645101370000|2022-02-17 12:36:10|11235.31|11235.31|11235.31|11235.31|11235.31|11235.31|11235.31|11235.31|0
1645101420000|2022-02-17 12:37:00|11235.24|11235.24|11236.03|11236.03|11236.03|11236.03|11235.24|11235.24|0
1645101470000|2022-02-17 12:37:50|11237.22|11237.22|11237.22|11237.22|11237.22|11237.22|11237.22|11237.22|0
1645101490000|2022-02-17 12:38:10|11237.13|11237.13|11237.04|11237.04|11237.13|11237.13|11237.04|11237.04|0
1645101530000|2022-02-17 12:38:50|11237.2|11237.2|11237.2|11237.2|11237.2|11237.2|11237.2|11237.2|0
1645101540000|2022-02-17 12:39:00|11238.18|11238.18|11238.03|11238.03|11238.18|11238.18|11238.03|11238.03|0
1645101560000|2022-02-17 12:39:20|11238.43|11238.43|11238.83|11238.83|11238.83|11238.83|11238.43|11238.43|0
1645101570000|2022-02-17 12:39:30|11239.17|11239.17|11239.17|11239.17|11239.17|11239.17|11239.17|11239.17|0
1645101600000|2022-02-17 12:40:00|11240.15|11240.15|11240.15|11240.15|11240.15|11240.15|11240.15|11240.15|0
1645101620000|2022-02-17 12:40:20|11239.17|11239.17|11239.17|11239.17|11239.17|11239.17|11239.17|11239.17|0
1645101650000|2022-02-17 12:40:50|11237.99|11237.99|11237.99|11237.99|11237.99|11237.99|11237.99|11237.99|0
1645101660000|2022-02-17 12:41:00|11237.91|11237.91|11239.1|11239.1|11239.1|11239.1|11237.91|11237.91|0
1645101690000|2022-02-17 12:41:30|11239|11239|11239.43|11239.43|11239.43|11239.43|11239|11239|0
1645101700000|2022-02-17 12:41:40|11239.59|11239.59|11240.09|11240.09|11240.09|11240.09|11239.59|11239.59|0
1645101710000|2022-02-17 12:41:50|11239.92|11239.92|11240.05|11240.05|11240.27|11240.27|11239.92|11239.92|0
1645101720000|2022-02-17 12:42:00|11240.18|11240.18|11240.49|11240.49|11240.49|11240.49|11240.18|11240.18|0
1645101780000|2022-02-17 12:43:00|11240.41|11240.41|11240.41|11240.41|11240.41|11240.41|11240.41|11240.41|0
1645101790000|2022-02-17 12:43:10|11240.36|11240.36|11240.36|11240.36|11240.36|11240.36|11240.36|11240.36|0
1645101800000|2022-02-17 12:43:20|11241.34|11241.34|11241.34|11241.34|11241.34|11241.34|11241.34|11241.34|0
1645101810000|2022-02-17 12:43:30|11241.69|11241.69|11241.52|11241.52|11241.69|11241.69|11241.52|11241.52|0
1645101830000|2022-02-17 12:43:50|11241.63|11241.63|11241.63|11241.63|11241.63|11241.63|11241.63|11241.63|0
1645101840000|2022-02-17 12:44:00|11241.75|11241.75|11243.06|11243.06|11243.06|11243.06|11241.75|11241.75|0
1645101850000|2022-02-17 12:44:10|11242.66|11242.66|11242.74|11242.74|11242.74|11242.74|11242.57|11242.57|0
1645101880000|2022-02-17 12:44:40|11243.21|11243.21|11243.68|11243.68|11243.68|11243.68|11243.21|11243.21|0
1645101900000|2022-02-17 12:45:00|11242.49|11242.49|11242.49|11242.49|11242.49|11242.49|11242.49|11242.49|0
1645101910000|2022-02-17 12:45:10|11242.62|11242.62|11242.62|11242.62|11242.62|11242.62|11242.62|11242.62|0
1645101930000|2022-02-17 12:45:30|11243.14|11243.14|11243.14|11243.14|11243.14|11243.14|11243.02|11243.02|0
1645101940000|2022-02-17 12:45:40|11243.66|11243.66|11243.42|11243.42|11243.66|11243.66|11243.42|11243.42|0
1645101950000|2022-02-17 12:45:50|11243.7|11243.7|11243.7|11243.7|11243.7|11243.7|11243.7|11243.7|0
1645101960000|2022-02-17 12:46:00|11243.82|11243.82|11243.82|11243.82|11243.82|11243.82|11243.82|11243.82|0
1645101970000|2022-02-17 12:46:10|11244.02|11244.02|11243.92|11243.92|11244.02|11244.02|11243.92|11243.92|0
1645101980000|2022-02-17 12:46:20|11244.34|11244.34|11244.13|11244.13|11245.32|11245.32|11244.13|11244.13|0
1645101990000|2022-02-17 12:46:30|11244.53|11244.53|11244.32|11244.32|11244.53|11244.53|11244.32|11244.32|0
1645102020000|2022-02-17 12:47:00|11245.3|11245.3|11248.24|11248.24|11250.19|11250.19|11245.3|11245.3|0
1645102030000|2022-02-17 12:47:10|11249.22|11249.22|11249.73|11249.73|11249.73|11249.73|11249.22|11249.22|0
1645102040000|2022-02-17 12:47:20|11249.56|11249.56|11249.39|11249.39|11249.56|11249.56|11249.39|11249.39|0
1645102050000|2022-02-17 12:47:30|11250.19|11250.19|11251.72|11251.72|11251.72|11251.72|11250.19|11250.19|0
1645102060000|2022-02-17 12:47:40|11251.22|11251.22|11251.05|11251.05|11251.22|11251.22|11251.05|11251.05|0
1645102090000|2022-02-17 12:48:10|11251.22|11251.22|11251.22|11251.22|11251.22|11251.22|11251.22|11251.22|0
1645102100000|2022-02-17 12:48:20|11250.87|11250.87|11250.64|11250.64|11250.87|11250.87|11249.89|11249.89|0
1645102110000|2022-02-17 12:48:30|11249.45|11249.45|11249.45|11249.45|11249.45|11249.45|11249.45|11249.45|0
1645102140000|2022-02-17 12:49:00|11248.47|11248.47|11248.47|11248.47|11248.47|11248.47|11248.47|11248.47|0
1645102150000|2022-02-17 12:49:10|11248.26|11248.26|11248.66|11248.66|11248.66|11248.66|11248.26|11248.26|0
1645102180000|2022-02-17 12:49:40|11248.46|11248.46|11248.96|11248.96|11248.96|11248.96|11248.46|11248.46|0
1645102210000|2022-02-17 12:50:10|11248.8|11248.8|11248.8|11248.8|11248.8|11248.8|11248.8|11248.8|0
1645102220000|2022-02-17 12:50:20|11248.3|11248.3|11249.17|11249.17|11249.17|11249.17|11248.04|11248.04|0
1645102230000|2022-02-17 12:50:30|11249.1|11249.1|11249.1|11249.1|11249.1|11249.1|11249.1|11249.1|0
1645102240000|2022-02-17 12:50:40|11248.84|11248.84|11248.84|11248.84|11248.84|11248.84|11248.84|11248.84|0
1645102280000|2022-02-17 12:51:20|11248.69|11248.69|11248.29|11248.29|11248.69|11248.69|11248.29|11248.29|0
1645102290000|2022-02-17 12:51:30|11248.06|11248.06|11248.21|11248.21|11248.21|11248.21|11248.06|11248.06|0
1645102320000|2022-02-17 12:52:00|11248.09|11248.09|11248.21|11248.21|11248.21|11248.21|11248.09|11248.09|0
1645102340000|2022-02-17 12:52:20|11247.23|11247.23|11247.23|11247.23|11247.23|11247.23|11247.23|11247.23|0
1645102350000|2022-02-17 12:52:30|11247.49|11247.49|11247.49|11247.49|11247.49|11247.49|11247.49|11247.49|0
1645102400000|2022-02-17 12:53:20|11247.33|11247.33|11247.33|11247.33|11247.33|11247.33|11247.33|11247.33|0
1645102410000|2022-02-17 12:53:30|11247.5|11247.5|11247.5|11247.5|11247.5|11247.5|11247.5|11247.5|0
1645102420000|2022-02-17 12:53:40|11246.7|11246.7|11246.7|11246.7|11246.7|11246.7|11246.7|11246.7|0
1645102430000|2022-02-17 12:53:50|11246.47|11246.47|11246.47|11246.47|11246.47|11246.47|11246.47|11246.47|0
1645102580000|2022-02-17 12:56:20|11245.97|11245.97|11245.97|11245.97|11245.97|11245.97|11245.97|11245.97|0
1645102620000|2022-02-17 12:57:00|11244.99|11244.99|11244.24|11244.24|11244.99|11244.99|11244.24|11244.24|0
1645102630000|2022-02-17 12:57:10|11242.28|11242.28|11241.47|11241.47|11242.28|11242.28|11241.3|11241.3|0
1645102640000|2022-02-17 12:57:20|11241.52|11241.52|11241.52|11241.52|11241.52|11241.52|11241.52|11241.52|0
1645102650000|2022-02-17 12:57:30|11241.4|11241.4|11241.28|11241.28|11241.4|11241.4|11241.28|11241.28|0
1645102670000|2022-02-17 12:57:50|11243.24|11243.24|11243.24|11243.24|11243.24|11243.24|11243.24|11243.24|0
1645102680000|2022-02-17 12:58:00|11242.96|11242.96|11240.9|11240.9|11242.96|11242.96|11240.9|11240.9|0
1645102710000|2022-02-17 12:58:30|11241.03|11241.03|11241.03|11241.03|11241.03|11241.03|11241.03|11241.03|0
1645102720000|2022-02-17 12:58:40|11240.95|11240.95|11240.95|11240.95|11240.95|11240.95|11240.95|11240.95|0
1645102730000|2022-02-17 12:58:50|11241.44|11241.44|11241.68|11241.68|11241.68|11241.68|11241.44|11241.44|0
1645102740000|2022-02-17 12:59:00|11242.66|11242.66|11243.16|11243.16|11243.16|11243.16|11242.66|11242.66|0
1645102750000|2022-02-17 12:59:10|11243.51|11243.51|11243.51|11243.51|11243.51|11243.51|11243.51|11243.51|0
1645102760000|2022-02-17 12:59:20|11243.35|11243.35|11243.35|11243.35|11243.35|11243.35|11243.35|11243.35|0
1645102770000|2022-02-17 12:59:30|11243.51|11243.51|11243.51|11243.51|11243.51|11243.51|11243.51|11243.51|0
1645102780000|2022-02-17 12:59:40|11243.27|11243.27|11243.78|11243.78|11243.78|11243.78|11243.27|11243.27|0
1645102790000|2022-02-17 12:59:50|11244.12|11244.12|11243.91|11243.91|11244.12|11244.12|11243.91|11243.91|0
1645102800000|2022-02-17 13:00:00|11243.7|11243.7|11243.7|11243.7|11243.7|11243.7|11243.7|11243.7|0
1645102840000|2022-02-17 13:00:40|11243.82|11243.82|11243.82|11243.82|11243.82|11243.82|11243.82|11243.82|0
1645102880000|2022-02-17 13:01:20|11244.22|11244.22|11244.22|11244.22|11244.22|11244.22|11244.22|11244.22|0
1645102890000|2022-02-17 13:01:30|11245.2|11245.2|11245.2|11245.2|11245.2|11245.2|11245.2|11245.2|0
1645102900000|2022-02-17 13:01:40|11245.37|11245.37|11245.37|11245.37|11245.37|11245.37|11245.37|11245.37|0
1645102920000|2022-02-17 13:02:00|11245.87|11245.87|11245.87|11245.87|11245.87|11245.87|11245.87|11245.87|0
1645102950000|2022-02-17 13:02:30|11246.08|11246.08|11246.08|11246.08|11246.08|11246.08|11246.08|11246.08|0
1645102960000|2022-02-17 13:02:40|11246.48|11246.48|11247.67|11247.67|11247.67|11247.67|11246.48|11246.48|0
1645102970000|2022-02-17 13:02:50|11248.01|11248.01|11247.01|11247.01|11248.01|11248.01|11247.01|11247.01|0
1645102990000|2022-02-17 13:03:10|11246.91|11246.91|11246.91|11246.91|11246.91|11246.91|11246.91|11246.91|0
1645103000000|2022-02-17 13:03:20|11247.42|11247.42|11247.42|11247.42|11247.42|11247.42|11247.42|11247.42|0
1645103010000|2022-02-17 13:03:30|11246.91|11246.91|11246.52|11246.52|11246.91|11246.91|11246.52|11246.52|0
1645103030000|2022-02-17 13:03:50|11247.52|11247.52|11247.52|11247.52|11247.52|11247.52|11247.52|11247.52|0
1645103040000|2022-02-17 13:04:00|11247.73|11247.73|11247.73|11247.73|11247.73|11247.73|11247.73|11247.73|0
1645103050000|2022-02-17 13:04:10|11247.23|11247.23|11247.35|11247.35|11247.35|11247.35|11247.23|11247.23|0
1645103060000|2022-02-17 13:04:20|11247.56|11247.56|11247.56|11247.56|11247.56|11247.56|11247.56|11247.56|0
1645103070000|2022-02-17 13:04:30|11247.4|11247.4|11247.4|11247.4|11247.4|11247.4|11247.4|11247.4|0
1645103080000|2022-02-17 13:04:40|11246.71|11246.71|11246.31|11246.31|11246.71|11246.71|11246.31|11246.31|0
1645103090000|2022-02-17 13:04:50|11246.48|11246.48|11240.73|11240.73|11246.48|11246.48|11238.77|11238.77|0
1645103100000|2022-02-17 13:05:00|11240.64|11240.64|11239.02|11239.02|11241.98|11241.98|11239.02|11239.02|0
1645103110000|2022-02-17 13:05:10|11238.68|11238.68|11236.04|11236.04|11238.68|11238.68|11232.93|11232.93|0
1645103120000|2022-02-17 13:05:20|11234.78|11234.78|11232.64|11232.64|11234.78|11234.78|11231.05|11231.05|0
1645103130000|2022-02-17 13:05:30|11233.61|11233.61|11235.68|11235.68|11235.89|11235.89|11232.86|11232.86|0
1645103140000|2022-02-17 13:05:40|11234.7|11234.7|11237.27|11237.27|11237.27|11237.27|11234.7|11234.7|0
1645103150000|2022-02-17 13:05:50|11237.47|11237.47|11237.77|11237.77|11237.82|11237.82|11236.84|11236.84|0
1645103170000|2022-02-17 13:06:10|11237.26|11237.26|11237.26|11237.26|11237.26|11237.26|11237.26|11237.26|0
1645103190000|2022-02-17 13:06:30|11237.56|11237.56|11237.56|11237.56|11237.56|11237.56|11237.56|11237.56|0
1645103200000|2022-02-17 13:06:40|11236.59|11236.59|11236.59|11236.59|11236.59|11236.59|11236.59|11236.59|0
1645103210000|2022-02-17 13:06:50|11235.61|11235.61|11236.59|11236.59|11236.59|11236.59|11235.61|11235.61|0
1645103220000|2022-02-17 13:07:00|11236.67|11236.67|11236.67|11236.67|11236.67|11236.67|11236.67|11236.67|0
1645103230000|2022-02-17 13:07:10|11235.7|11235.7|11236.12|11236.12|11236.12|11236.12|11235.7|11235.7|0
1645103260000|2022-02-17 13:07:40|11235.36|11235.36|11234.17|11234.17|11235.36|11235.36|11234.17|11234.17|0
1645103280000|2022-02-17 13:08:00|11233.77|11233.77|11232.9|11232.9|11234.28|11234.28|11232.9|11232.9|0
1645103300000|2022-02-17 13:08:20|11232.5|11232.5|11232.66|11232.66|11232.9|11232.9|11232.5|11232.5|0
1645103320000|2022-02-17 13:08:40|11231.47|11231.47|11231.07|11231.07|11231.47|11231.47|11231.07|11231.07|0
1645103330000|2022-02-17 13:08:50|11230.83|11230.83|11230.23|11230.23|11231.03|11231.03|11230.23|11230.23|0
1645103340000|2022-02-17 13:09:00|11229.25|11229.25|11229.25|11229.25|11229.25|11229.25|11229.25|11229.25|0
1645103360000|2022-02-17 13:09:20|11230.44|11230.44|11230.44|11230.44|11230.44|11230.44|11230.44|11230.44|0
1645103370000|2022-02-17 13:09:30|11230.24|11230.24|11230.24|11230.24|11230.24|11230.24|11230.24|11230.24|0
1645103390000|2022-02-17 13:09:50|11230.45|11230.45|11230.45|11230.45|11230.45|11230.45|11230.45|11230.45|0
1645103400000|2022-02-17 13:10:00|11230.11|11230.11|11230.11|11230.11|11230.11|11230.11|11230.11|11230.11|0
1645103430000|2022-02-17 13:10:30|11229.1|11229.1|11229.1|11229.1|11229.1|11229.1|11229.1|11229.1|0
1645103440000|2022-02-17 13:10:40|11229.25|11229.25|11228.75|11228.75|11229.25|11229.25|11228.75|11228.75|0
1645103460000|2022-02-17 13:11:00|11228.54|11228.54|11227.74|11227.74|11228.54|11228.54|11227.74|11227.74|0
1645103470000|2022-02-17 13:11:10|11227.54|11227.54|11227.54|11227.54|11227.54|11227.54|11227.54|11227.54|0
1645103490000|2022-02-17 13:11:30|11228.04|11228.04|11226.85|11226.85|11228.04|11228.04|11226.85|11226.85|0
1645103510000|2022-02-17 13:11:50|11226.69|11226.69|11226.85|11226.85|11226.85|11226.85|11226.69|11226.69|0
1645103520000|2022-02-17 13:12:00|11228.04|11228.04|11224.05|11224.05|11228.04|11228.04|11224.05|11224.05|0
1645103530000|2022-02-17 13:12:10|11225.24|11225.24|11225.24|11225.24|11225.24|11225.24|11225.24|11225.24|0
1645103540000|2022-02-17 13:12:20|11225.33|11225.33|11224.82|11224.82|11225.33|11225.33|11224.82|11224.82|0
1645103550000|2022-02-17 13:12:30|11224.61|11224.61|11224.61|11224.61|11224.61|11224.61|11224.61|11224.61|0
1645103560000|2022-02-17 13:12:40|11224.35|11224.35|11224.18|11224.18|11224.35|11224.35|11224.18|11224.18|0
1645103570000|2022-02-17 13:12:50|11224.4|11224.4|11224.4|11224.4|11224.4|11224.4|11224.4|11224.4|0
1645103580000|2022-02-17 13:13:00|11224.32|11224.32|11223.73|11223.73|11224.32|11224.32|11223.73|11223.73|0
1645103590000|2022-02-17 13:13:10|11221.77|11221.77|11221.77|11221.77|11221.77|11221.77|11221.77|11221.77|0
1645103630000|2022-02-17 13:13:50|11222.75|11222.75|11222.75|11222.75|11222.75|11222.75|11222.75|11222.75|0
1645103640000|2022-02-17 13:14:00|11222.63|11222.63|11222.39|11222.39|11222.63|11222.63|11222.39|11222.39|0
1645103650000|2022-02-17 13:14:10|11222.04|11222.04|11222.04|11222.04|11222.04|11222.04|11222.04|11222.04|0
1645103670000|2022-02-17 13:14:30|11221.71|11221.71|11223.8|11223.8|11224.01|11224.01|11221.71|11221.71|0
1645103690000|2022-02-17 13:14:50|11223.64|11223.64|11223.47|11223.47|11223.64|11223.64|11223.47|11223.47|0
1645103720000|2022-02-17 13:15:20|11223.11|11223.11|11224.28|11224.28|11224.28|11224.28|11223.11|11223.11|0
1645103730000|2022-02-17 13:15:30|11224.44|11224.44|11224.44|11224.44|11224.44|11224.44|11224.44|11224.44|0
1645103740000|2022-02-17 13:15:40|11224.61|11224.61|11224.61|11224.61|11224.61|11224.61|11224.61|11224.61|0
1645103750000|2022-02-17 13:15:50|11224.78|11224.78|11226.74|11226.74|11226.74|11226.74|11224.78|11224.78|0
1645103760000|2022-02-17 13:16:00|11227.72|11227.72|11227.71|11227.71|11228.05|11228.05|11227.71|11227.71|0
1645103770000|2022-02-17 13:16:10|11227.88|11227.88|11227.88|11227.88|11227.88|11227.88|11227.88|11227.88|0
1645103800000|2022-02-17 13:16:40|11227.72|11227.72|11227.72|11227.72|11227.72|11227.72|11227.72|11227.72|0
1645103810000|2022-02-17 13:16:50|11225.35|11225.35|11225.35|11225.35|11225.35|11225.35|11225.35|11225.35|0
1645103830000|2022-02-17 13:17:10|11225.18|11225.18|11225.18|11225.18|11225.18|11225.18|11225.18|11225.18|0
1645103840000|2022-02-17 13:17:20|11226.37|11226.37|11227.06|11227.06|11227.06|11227.06|11226.37|11226.37|0
1645103860000|2022-02-17 13:17:40|11227.42|11227.42|11229.78|11229.78|11229.78|11229.78|11227.42|11227.42|0
1645103870000|2022-02-17 13:17:50|11228.8|11228.8|11227.82|11227.82|11228.8|11228.8|11227.82|11227.82|0
1645103890000|2022-02-17 13:18:10|11228.32|11228.32|11228.32|11228.32|11228.32|11228.32|11228.32|11228.32|0
1645103900000|2022-02-17 13:18:20|11227.82|11227.82|11227.82|11227.82|11227.82|11227.82|11227.82|11227.82|0
1645103920000|2022-02-17 13:18:40|11229.01|11229.01|11229.01|11229.01|11229.01|11229.01|11229.01|11229.01|0
1645103930000|2022-02-17 13:18:50|11228.99|11228.99|11228.01|11228.01|11228.99|11228.99|11228.01|11228.01|0
1645103940000|2022-02-17 13:19:00|11227.32|11227.32|11227.32|11227.32|11227.32|11227.32|11227.32|11227.32|0
1645103950000|2022-02-17 13:19:10|11227.52|11227.52|11227.52|11227.52|11227.52|11227.52|11227.52|11227.52|0
1645103960000|2022-02-17 13:19:20|11226.73|11226.73|11226.73|11226.73|11226.73|11226.73|11226.73|11226.73|0
1645104010000|2022-02-17 13:20:10|11227.42|11227.42|11227.42|11227.42|11227.42|11227.42|11227.42|11227.42|0
1645104020000|2022-02-17 13:20:20|11227.63|11227.63|11226.3|11226.3|11227.63|11227.63|11226.3|11226.3|0
1645104040000|2022-02-17 13:20:40|11225.9|11225.9|11225.9|11225.9|11225.9|11225.9|11225.9|11225.9|0
1645104060000|2022-02-17 13:21:00|11226.7|11226.7|11226.7|11226.7|11226.7|11226.7|11226.7|11226.7|0
1645104070000|2022-02-17 13:21:10|11225.52|11225.52|11225.52|11225.52|11225.52|11225.52|11225.52|11225.52|0
1645104080000|2022-02-17 13:21:20|11226.7|11226.7|11226.7|11226.7|11226.7|11226.7|11226.7|11226.7|0
1645104120000|2022-02-17 13:22:00|11225.52|11225.52|11225.52|11225.52|11225.52|11225.52|11225.52|11225.52|0
1645104140000|2022-02-17 13:22:20|11225.3|11225.3|11225.14|11225.14|11225.3|11225.3|11225.14|11225.14|0
1645104150000|2022-02-17 13:22:30|11224.97|11224.97|11224.97|11224.97|11224.97|11224.97|11224.97|11224.97|0
1645104160000|2022-02-17 13:22:40|11224.8|11224.8|11224.68|11224.68|11224.8|11224.8|11224.68|11224.68|0
1645104190000|2022-02-17 13:23:10|11225.86|11225.86|11225.74|11225.74|11225.86|11225.86|11225.74|11225.74|0
1645104200000|2022-02-17 13:23:20|11225.62|11225.62|11225.55|11225.55|11225.62|11225.62|11225.55|11225.55|0
1645104210000|2022-02-17 13:23:30|11224.36|11224.36|11224.15|11224.15|11224.36|11224.36|11224.15|11224.15|0
1645104220000|2022-02-17 13:23:40|11224.05|11224.05|11224.05|11224.05|11224.05|11224.05|11224.05|11224.05|0
1645104230000|2022-02-17 13:23:50|11225.24|11225.24|11225.07|11225.07|11225.24|11225.24|11225.07|11225.07|0
1645104240000|2022-02-17 13:24:00|11225.19|11225.19|11225.11|11225.11|11225.19|11225.19|11225.11|11225.11|0
1645104270000|2022-02-17 13:24:30|11225.36|11225.36|11225.62|11225.62|11225.62|11225.62|11225.36|11225.36|0
1645104300000|2022-02-17 13:25:00|11225.83|11225.83|11225.83|11225.83|11225.83|11225.83|11225.83|11225.83|0
1645104310000|2022-02-17 13:25:10|11227.79|11227.79|11227.91|11227.91|11227.91|11227.91|11227.79|11227.79|0
1645104320000|2022-02-17 13:25:20|11226.72|11226.72|11226.72|11226.72|11226.72|11226.72|11226.72|11226.72|0
1645104330000|2022-02-17 13:25:30|11226.89|11226.89|11226.68|11226.68|11226.89|11226.89|11226.68|11226.68|0
1645104340000|2022-02-17 13:25:40|11227.03|11227.03|11227.03|11227.03|11227.03|11227.03|11227.03|11227.03|0
1645104350000|2022-02-17 13:25:50|11227.28|11227.28|11227.28|11227.28|11227.28|11227.28|11227.28|11227.28|0
1645104360000|2022-02-17 13:26:00|11227.23|11227.23|11226.25|11226.25|11227.23|11227.23|11226.25|11226.25|0
1645104370000|2022-02-17 13:26:10|11224.93|11224.93|11224.93|11224.93|11224.93|11224.93|11224.93|11224.93|0
1645104380000|2022-02-17 13:26:20|11225.91|11225.91|11228.53|11228.53|11228.53|11228.53|11225.91|11225.91|0
1645104430000|2022-02-17 13:27:10|11228.7|11228.7|11229.04|11229.04|11229.04|11229.04|11228.7|11228.7|0
1645104460000|2022-02-17 13:27:40|11228.54|11228.54|11228.54|11228.54|11228.54|11228.54|11228.54|11228.54|0
1645104500000|2022-02-17 13:28:20|11228.69|11228.69|11229.08|11229.08|11229.08|11229.08|11228.69|11228.69|0
1645104520000|2022-02-17 13:28:40|11227.12|11227.12|11228.31|11228.31|11228.31|11228.31|11227.12|11227.12|0
1645104530000|2022-02-17 13:28:50|11228.15|11228.15|11228.4|11228.4|11228.4|11228.4|11228.15|11228.15|0
1645104540000|2022-02-17 13:29:00|11228.78|11228.78|11228.69|11228.69|11229.11|11229.11|11228.69|11228.69|0
1645104550000|2022-02-17 13:29:10|11228.48|11228.48|11228.48|11228.48|11228.48|11228.48|11228.48|11228.48|0
1645104570000|2022-02-17 13:29:30|11227.5|11227.5|11227.66|11227.66|11227.66|11227.66|11227.26|11227.26|0
1645104580000|2022-02-17 13:29:40|11227.54|11227.54|11227.54|11227.54|11227.54|11227.54|11227.54|11227.54|0
1645104590000|2022-02-17 13:29:50|11227.37|11227.37|11227.43|11227.43|11227.77|11227.77|11227.22|11227.22|0
1645104600000|2022-02-17 13:30:00|11227.93|11227.93|11228.14|11228.14|11228.14|11228.14|11227.93|11227.93|0
1645104620000|2022-02-17 13:30:20|11227.93|11227.93|11227.93|11227.93|11227.93|11227.93|11227.93|11227.93|0
1645104650000|2022-02-17 13:30:50|11227.23|11227.23|11227.23|11227.23|11227.23|11227.23|11227.23|11227.23|0
1645104680000|2022-02-17 13:31:20|11228.21|11228.21|11228.21|11228.21|11228.21|11228.21|11228.21|11228.21|0
1645104690000|2022-02-17 13:31:30|11228.43|11228.43|11228.43|11228.43|11228.43|11228.43|11228.43|11228.43|0
1645104720000|2022-02-17 13:32:00|11227.24|11227.24|11226.26|11226.26|11227.24|11227.24|11226.26|11226.26|0
1645104740000|2022-02-17 13:32:20|11225.76|11225.76|11226.26|11226.26|11226.26|11226.26|11225.76|11225.76|0
1645104760000|2022-02-17 13:32:40|11225.86|11225.86|11225.46|11225.46|11225.86|11225.86|11225.46|11225.46|0
1645104780000|2022-02-17 13:33:00|11225.98|11225.98|11225.48|11225.48|11225.98|11225.98|11225.48|11225.48|0
1645104800000|2022-02-17 13:33:20|11225.98|11225.98|11225.98|11225.98|11225.98|11225.98|11225.98|11225.98|0
1645104820000|2022-02-17 13:33:40|11226.1|11226.1|11226.1|11226.1|11226.1|11226.1|11226.1|11226.1|0
1645104840000|2022-02-17 13:34:00|11226.27|11226.27|11226.27|11226.27|11226.27|11226.27|11226.27|11226.27|0
1645104860000|2022-02-17 13:34:20|11226.15|11226.15|11226.15|11226.15|11226.15|11226.15|11226.15|11226.15|0
1645104870000|2022-02-17 13:34:30|11226.27|11226.27|11226.27|11226.27|11226.27|11226.27|11226.27|11226.27|0
1645104880000|2022-02-17 13:34:40|11226.62|11226.62|11226.62|11226.62|11226.62|11226.62|11226.62|11226.62|0
1645104900000|2022-02-17 13:35:00|11226.41|11226.41|11227.04|11227.04|11227.04|11227.04|11225.91|11225.91|0
1645104910000|2022-02-17 13:35:10|11227.3|11227.3|11227.56|11227.56|11227.56|11227.56|11227.3|11227.3|0
1645104950000|2022-02-17 13:35:50|11227.3|11227.3|11226.32|11226.32|11227.3|11227.3|11226.32|11226.32|0
1645104960000|2022-02-17 13:36:00|11225.62|11225.62|11225.62|11225.62|11225.62|11225.62|11225.62|11225.62|0
1645104980000|2022-02-17 13:36:20|11225.12|11225.12|11225.62|11225.62|11225.62|11225.62|11225.12|11225.12|0
1645105000000|2022-02-17 13:36:40|11226.02|11226.02|11227.34|11227.34|11227.34|11227.34|11226.02|11226.02|0
1645105020000|2022-02-17 13:37:00|11227.14|11227.14|11227.14|11227.14|11227.14|11227.14|11226.63|11226.63|0
1645105040000|2022-02-17 13:37:20|11227.05|11227.05|11226.95|11226.95|11227.05|11227.05|11226.95|11226.95|0
1645105050000|2022-02-17 13:37:30|11227.12|11227.12|11227.12|11227.12|11227.12|11227.12|11227.12|11227.12|0
1645105060000|2022-02-17 13:37:40|11226.62|11226.62|11227.12|11227.12|11227.12|11227.12|11226.62|11226.62|0
1645105080000|2022-02-17 13:38:00|11228.1|11228.1|11231.47|11231.47|11231.47|11231.47|11228.1|11228.1|0
1645105090000|2022-02-17 13:38:10|11231.27|11231.27|11231.27|11231.27|11231.27|11231.27|11231.27|11231.27|0
1645105100000|2022-02-17 13:38:20|11230.77|11230.77|11231.27|11231.27|11231.27|11231.27|11230.77|11230.77|0
1645105110000|2022-02-17 13:38:30|11230.29|11230.29|11230.29|11230.29|11230.29|11230.29|11230.29|11230.29|0
1645105130000|2022-02-17 13:38:50|11229.82|11229.82|11228.49|11228.49|11230.03|11230.03|11228.49|11228.49|0
1645105140000|2022-02-17 13:39:00|11227.99|11227.99|11227.99|11227.99|11227.99|11227.99|11227.99|11227.99|0
1645105150000|2022-02-17 13:39:10|11227.76|11227.76|11227.76|11227.76|11227.76|11227.76|11227.76|11227.76|0
1645105190000|2022-02-17 13:39:50|11227.64|11227.64|11227.17|11227.17|11227.64|11227.64|11227.17|11227.17|0
1645105220000|2022-02-17 13:40:20|11227.26|11227.26|11227.77|11227.77|11227.86|11227.86|11227.26|11227.26|0
1645105230000|2022-02-17 13:40:30|11227.26|11227.26|11227.32|11227.32|11227.77|11227.77|11227.26|11227.26|0
1645105240000|2022-02-17 13:40:40|11225.94|11225.94|11223.99|11223.99|11225.94|11225.94|11223.99|11223.99|0
1645105250000|2022-02-17 13:40:50|11223.58|11223.58|11223.41|11223.41|11223.58|11223.58|11223.41|11223.41|0
1645105260000|2022-02-17 13:41:00|11224.39|11224.39|11224.39|11224.39|11224.39|11224.39|11224.39|11224.39|0
1645105280000|2022-02-17 13:41:20|11224.56|11224.56|11224.56|11224.56|11224.56|11224.56|11224.56|11224.56|0
1645105300000|2022-02-17 13:41:40|11224.69|11224.69|11224.69|11224.69|11224.69|11224.69|11224.69|11224.69|0
1645105310000|2022-02-17 13:41:50|11224.19|11224.19|11224.31|11224.31|11224.31|11224.31|11224.19|11224.19|0
1645105330000|2022-02-17 13:42:10|11224.52|11224.52|11224.52|11224.52|11224.52|11224.52|11224.52|11224.52|0
1645105340000|2022-02-17 13:42:20|11224.65|11224.65|11224.65|11224.65|11224.65|11224.65|11224.65|11224.65|0
1645105360000|2022-02-17 13:42:40|11226.61|11226.61|11226.61|11226.61|11226.61|11226.61|11226.61|11226.61|0
1645105380000|2022-02-17 13:43:00|11225.63|11225.63|11225.42|11225.42|11225.63|11225.63|11224.44|11224.44|0
1645105390000|2022-02-17 13:43:10|11224.44|11224.44|11224.94|11224.94|11224.94|11224.94|11224.44|11224.44|0
1645105410000|2022-02-17 13:43:30|11225.16|11225.16|11226.34|11226.34|11226.34|11226.34|11225.16|11225.16|0
1645105430000|2022-02-17 13:43:50|11226.6|11226.6|11226.1|11226.1|11226.6|11226.6|11226.1|11226.1|0
1645105440000|2022-02-17 13:44:00|11225.75|11225.75|11225.79|11225.79|11226.03|11226.03|11225.75|11225.75|0
1645105450000|2022-02-17 13:44:10|11227.75|11227.75|11227.01|11227.01|11227.75|11227.75|11227.01|11227.01|0
1645105460000|2022-02-17 13:44:20|11226.67|11226.67|11220.93|11220.93|11226.67|11226.67|11220.93|11220.93|0
1645105470000|2022-02-17 13:44:30|11220.53|11220.53|11216.62|11216.62|11220.53|11220.53|11216.62|11216.62|0
1645105480000|2022-02-17 13:44:40|11217.6|11217.6|11218.21|11218.21|11218.21|11218.21|11217.6|11217.6|0
1645105490000|2022-02-17 13:44:50|11217.03|11217.03|11216.63|11216.63|11217.03|11217.03|11216.63|11216.63|0
1645105500000|2022-02-17 13:45:00|11217.03|11217.03|11217.03|11217.03|11217.03|11217.03|11217.03|11217.03|0
1645105510000|2022-02-17 13:45:10|11216.53|11216.53|11218.3|11218.3|11218.69|11218.69|11216.53|11216.53|0
1645105520000|2022-02-17 13:45:20|11219.09|11219.09|11213.86|11213.86|11219.09|11219.09|11213.86|11213.86|0
1645105530000|2022-02-17 13:45:30|11212.66|11212.66|11212.66|11212.66|11212.66|11212.66|11212.66|11212.66|0
1645105550000|2022-02-17 13:45:50|11211.48|11211.48|11211.48|11211.48|11211.48|11211.48|11211.48|11211.48|0
1645105560000|2022-02-17 13:46:00|11210.96|11210.96|11210.84|11210.84|11210.96|11210.96|11210.84|11210.84|0
1645105580000|2022-02-17 13:46:20|11210.49|11210.49|11210.66|11210.66|11210.66|11210.66|11210.49|11210.49|0
1645105590000|2022-02-17 13:46:30|11210.71|11210.71|11210.69|11210.69|11210.71|11210.71|11210.69|11210.69|0
1645105600000|2022-02-17 13:46:40|11210.43|11210.43|11210.06|11210.06|11210.43|11210.43|11210.06|11210.06|0
1645105610000|2022-02-17 13:46:50|11209.9|11209.9|11209.43|11209.43|11209.9|11209.9|11209.43|11209.43|0
1645105620000|2022-02-17 13:47:00|11210.41|11210.41|11211.59|11211.59|11211.59|11211.59|11210.41|11210.41|0
1645105630000|2022-02-17 13:47:10|11211.2|11211.2|11211.59|11211.59|11211.59|11211.59|11211.2|11211.2|0
1645105640000|2022-02-17 13:47:20|11210.41|11210.41|11210.41|11210.41|11210.41|11210.41|11210.41|11210.41|0
1645105650000|2022-02-17 13:47:30|11210.29|11210.29|11208.81|11208.81|11210.29|11210.29|11208.81|11208.81|0
1645105660000|2022-02-17 13:47:40|11209.99|11209.99|11208.81|11208.81|11209.99|11209.99|11208.57|11208.57|0
1645105670000|2022-02-17 13:47:50|11208.69|11208.69|11209.47|11209.47|11209.87|11209.87|11208.69|11208.69|0
1645105680000|2022-02-17 13:48:00|11209.05|11209.05|11209.05|11209.05|11209.05|11209.05|11209.05|11209.05|0
1645105690000|2022-02-17 13:48:10|11208.65|11208.65|11209.05|11209.05|11209.05|11209.05|11208.65|11208.65|0
1645105700000|2022-02-17 13:48:20|11208.92|11208.92|11207.74|11207.74|11208.92|11208.92|11207.74|11207.74|0
1645105710000|2022-02-17 13:48:30|11207.39|11207.39|11206.2|11206.2|11207.39|11207.39|11206.2|11206.2|0
1645105720000|2022-02-17 13:48:40|11205.94|11205.94|11205.94|11205.94|11205.94|11205.94|11205.94|11205.94|0
1645105730000|2022-02-17 13:48:50|11205.58|11205.58|11205.58|11205.58|11205.58|11205.58|11205.58|11205.58|0
1645105740000|2022-02-17 13:49:00|11205.24|11205.24|11207.2|11207.2|11207.2|11207.2|11205.24|11205.24|0
1645105770000|2022-02-17 13:49:30|11207.44|11207.44|11207.44|11207.44|11207.44|11207.44|11207.44|11207.44|0
1645105780000|2022-02-17 13:49:40|11207.28|11207.28|11209.24|11209.24|11209.24|11209.24|11207.28|11207.28|0
1645105790000|2022-02-17 13:49:50|11209.59|11209.59|11209.59|11209.59|11209.59|11209.59|11209.59|11209.59|0
1645105800000|2022-02-17 13:50:00|11209.47|11209.47|11209.21|11209.21|11209.47|11209.47|11207.82|11207.82|0
1645105810000|2022-02-17 13:50:10|11210.19|11210.19|11209.21|11209.21|11210.19|11210.19|11209.21|11209.21|0
1645105850000|2022-02-17 13:50:50|11210.19|11210.19|11210.19|11210.19|11211.17|11211.17|11210.19|11210.19|0
1645105860000|2022-02-17 13:51:00|11210.4|11210.4|11210.4|11210.4|11210.4|11210.4|11210.4|11210.4|0
1645105880000|2022-02-17 13:51:20|11210.2|11210.2|11210.2|11210.2|11210.2|11210.2|11210.2|11210.2|0
1645105900000|2022-02-17 13:51:40|11210.05|11210.05|11210.05|11210.05|11210.05|11210.05|11210.05|11210.05|0
1645105930000|2022-02-17 13:52:10|11209.88|11209.88|11210.05|11210.05|11210.05|11210.05|11209.88|11209.88|0
1645105940000|2022-02-17 13:52:20|11209.88|11209.88|11209.88|11209.88|11209.88|11209.88|11209.88|11209.88|0
1645105950000|2022-02-17 13:52:30|11210.12|11210.12|11208.69|11208.69|11210.12|11210.12|11208.69|11208.69|0
1645105960000|2022-02-17 13:52:40|11209.04|11209.04|11209.04|11209.04|11209.04|11209.04|11209.04|11209.04|0
1645105980000|2022-02-17 13:53:00|11208.83|11208.83|11207.76|11207.76|11208.83|11208.83|11207.76|11207.76|0
1645105990000|2022-02-17 13:53:10|11208.16|11208.16|11208.1|11208.1|11208.55|11208.55|11208.1|11208.1|0
1645106000000|2022-02-17 13:53:20|11207.75|11207.75|11207.75|11207.75|11207.75|11207.75|11207.75|11207.75|0
1645106010000|2022-02-17 13:53:30|11207.54|11207.54|11207.54|11207.54|11207.54|11207.54|11207.54|11207.54|0
1645106020000|2022-02-17 13:53:40|11206.56|11206.56|11206.56|11206.56|11206.56|11206.56|11205.58|11205.58|0
1645106030000|2022-02-17 13:53:50|11206.4|11206.4|11205.6|11205.6|11206.4|11206.4|11205.6|11205.6|0
1645106040000|2022-02-17 13:54:00|11205.1|11205.1|11205.1|11205.1|11205.1|11205.1|11205.1|11205.1|0
1645106050000|2022-02-17 13:54:10|11204.59|11204.59|11204.76|11204.76|11204.76|11204.76|11204.59|11204.59|0
1645106090000|2022-02-17 13:54:50|11204.71|11204.71|11204.71|11204.71|11204.71|11204.71|11204.71|11204.71|0
1645106100000|2022-02-17 13:55:00|11205.21|11205.21|11206.81|11206.81|11206.81|11206.81|11205.21|11205.21|0
1645106120000|2022-02-17 13:55:20|11207.03|11207.03|11208.22|11208.22|11208.22|11208.22|11207.03|11207.03|0
1645106130000|2022-02-17 13:55:30|11207.79|11207.79|11207.79|11207.79|11207.79|11207.79|11207.79|11207.79|0
1645106140000|2022-02-17 13:55:40|11207.96|11207.96|11206.98|11206.98|11207.96|11207.96|11206.98|11206.98|0
1645106170000|2022-02-17 13:56:10|11207.96|11207.96|11208.08|11208.08|11208.08|11208.08|11207.96|11207.96|0
1645106200000|2022-02-17 13:56:40|11207.52|11207.52|11206.76|11206.76|11207.52|11207.52|11206.76|11206.76|0
1645106210000|2022-02-17 13:56:50|11206.56|11206.56|11206.56|11206.56|11206.56|11206.56|11206.56|11206.56|0
1645106220000|2022-02-17 13:57:00|11207.54|11207.54|11207.54|11207.54|11207.54|11207.54|11207.54|11207.54|0
1645106260000|2022-02-17 13:57:40|11207.42|11207.42|11207.42|11207.42|11207.42|11207.42|11207.42|11207.42|0
1645106270000|2022-02-17 13:57:50|11207.16|11207.16|11207.16|11207.16|11207.16|11207.16|11207.16|11207.16|0
1645106280000|2022-02-17 13:58:00|11206.18|11206.18|11206.92|11206.92|11206.92|11206.92|11206.18|11206.18|0
1645106290000|2022-02-17 13:58:10|11207.58|11207.58|11207.98|11207.98|11207.98|11207.98|11207.58|11207.58|0
1645106300000|2022-02-17 13:58:20|11207.85|11207.85|11209.37|11209.37|11209.37|11209.37|11207.85|11207.85|0
1645106310000|2022-02-17 13:58:30|11209.72|11209.72|11213.8|11213.8|11213.8|11213.8|11209.72|11209.72|0
1645106320000|2022-02-17 13:58:40|11214.6|11214.6|11214.6|11214.6|11214.6|11214.6|11214.6|11214.6|0
1645106330000|2022-02-17 13:58:50|11214.86|11214.86|11214.86|11214.86|11214.86|11214.86|11214.86|11214.86|0
1645106340000|2022-02-17 13:59:00|11214.93|11214.93|11214.93|11214.93|11214.93|11214.93|11214.93|11214.93|0
1645106370000|2022-02-17 13:59:30|11213.96|11213.96|11213.96|11213.96|11213.96|11213.96|11213.96|11213.96|0
1645106380000|2022-02-17 13:59:40|11213.83|11213.83|11215.02|11215.02|11215.02|11215.02|11213.83|11213.83|0
1645106400000|2022-02-17 14:00:00|11214.68|11214.68|11214.68|11214.68|11214.68|11214.68|11214.68|11214.68|0
1645106420000|2022-02-17 14:00:20|11213.49|11213.49|11213.49|11213.49|11213.49|11213.49|11213.49|11213.49|0
1645106440000|2022-02-17 14:00:40|11214.47|11214.47|11214.07|11214.07|11214.47|11214.47|11214.07|11214.07|0
1645106450000|2022-02-17 14:00:50|11214.49|11214.49|11215.96|11215.96|11215.96|11215.96|11214.33|11214.33|0
1645106460000|2022-02-17 14:01:00|11216.94|11216.94|11214.75|11214.75|11216.94|11216.94|11214.75|11214.75|0
1645106470000|2022-02-17 14:01:10|11214.41|11214.41|11214.41|11214.41|11214.41|11214.41|11214.41|11214.41|0
1645106480000|2022-02-17 14:01:20|11214.91|11214.91|11215.03|11215.03|11215.03|11215.03|11214.91|11214.91|0
1645106500000|2022-02-17 14:01:40|11215.27|11215.27|11215.27|11215.27|11215.27|11215.27|11215.27|11215.27|0
1645106520000|2022-02-17 14:02:00|11215.34|11215.34|11214.24|11214.24|11215.34|11215.34|11214.24|11214.24|0
1645106540000|2022-02-17 14:02:20|11215.43|11215.43|11215.43|11215.43|11215.43|11215.43|11215.43|11215.43|0
1645106550000|2022-02-17 14:02:30|11216.75|11216.75|11216.56|11216.56|11216.75|11216.75|11216.56|11216.56|0
1645106580000|2022-02-17 14:03:00|11214.18|11214.18|11214.18|11214.18|11214.18|11214.18|11214.18|11214.18|0
1645106590000|2022-02-17 14:03:10|11214.06|11214.06|11211.78|11211.78|11214.06|11214.06|11211.78|11211.78|0
1645106610000|2022-02-17 14:03:30|11212.96|11212.96|11213.39|11213.39|11213.39|11213.39|11212.96|11212.96|0
1645106620000|2022-02-17 14:03:40|11212.2|11212.2|11212.2|11212.2|11212.2|11212.2|11212.2|11212.2|0
1645106650000|2022-02-17 14:04:10|11212.31|11212.31|11212.31|11212.31|11212.31|11212.31|11212.31|11212.31|0
1645106670000|2022-02-17 14:04:30|11211.97|11211.97|11211.71|11211.71|11211.97|11211.97|11211.71|11211.71|0
1645106680000|2022-02-17 14:04:40|11211.45|11211.45|11211.45|11211.45|11211.45|11211.45|11211.45|11211.45|0
1645106700000|2022-02-17 14:05:00|11212.63|11212.63|11211.66|11211.66|11212.63|11212.63|11211.66|11211.66|0
1645106710000|2022-02-17 14:05:10|11210.47|11210.47|11210.47|11210.47|11210.47|11210.47|11210.47|11210.47|0
1645106740000|2022-02-17 14:05:40|11210.34|11210.34|11210.34|11210.34|11210.34|11210.34|11210.34|11210.34|0
1645106750000|2022-02-17 14:05:50|11210.26|11210.26|11210.26|11210.26|11210.26|11210.26|11210.26|11210.26|0
1645106760000|2022-02-17 14:06:00|11209.08|11209.08|11209.08|11209.08|11209.08|11209.08|11209.08|11209.08|0
1645106800000|2022-02-17 14:06:40|11208.68|11208.68|11208.68|11208.68|11208.68|11208.68|11208.68|11208.68|0
1645106830000|2022-02-17 14:07:10|11208.85|11208.85|11207.66|11207.66|11208.85|11208.85|11207.66|11207.66|0
1645106870000|2022-02-17 14:07:50|11206.47|11206.47|11207.66|11207.66|11207.66|11207.66|11206.47|11206.47|0
1645106890000|2022-02-17 14:08:10|11206.47|11206.47|11206.47|11206.47|11206.47|11206.47|11206.47|11206.47|0
1645106900000|2022-02-17 14:08:20|11206.35|11206.35|11206.47|11206.47|11206.47|11206.47|11206.35|11206.35|0
1645106910000|2022-02-17 14:08:30|11207.66|11207.66|11207.31|11207.31|11207.66|11207.66|11207.31|11207.31|0
1645106920000|2022-02-17 14:08:40|11206.13|11206.13|11206.13|11206.13|11206.13|11206.13|11206.13|11206.13|0
1645106930000|2022-02-17 14:08:50|11207.31|11207.31|11207.31|11207.31|11207.31|11207.31|11207.31|11207.31|0
1645106950000|2022-02-17 14:09:10|11207.44|11207.44|11207.44|11207.44|11207.44|11207.44|11207.44|11207.44|0
1645106960000|2022-02-17 14:09:20|11207.31|11207.31|11207.31|11207.31|11207.31|11207.31|11207.31|11207.31|0
1645106970000|2022-02-17 14:09:30|11206.92|11206.92|11206.75|11206.75|11206.92|11206.92|11206.75|11206.75|0
1645106980000|2022-02-17 14:09:40|11206.63|11206.63|11206.63|11206.63|11206.63|11206.63|11206.63|11206.63|0
1645107000000|2022-02-17 14:10:00|11207.61|11207.61|11207.84|11207.84|11207.84|11207.84|11207.61|11207.61|0
1645107010000|2022-02-17 14:10:10|11208.1|11208.1|11209.1|11209.1|11209.1|11209.1|11208.1|11208.1|0
1645107020000|2022-02-17 14:10:20|11209.45|11209.45|11209.45|11209.45|11209.45|11209.45|11209.45|11209.45|0
1645107030000|2022-02-17 14:10:30|11209.55|11209.55|11209.55|11209.55|11209.55|11209.55|11209.55|11209.55|0
1645107040000|2022-02-17 14:10:40|11209.96|11209.96|11209.96|11209.96|11209.96|11209.96|11209.96|11209.96|0
1645107050000|2022-02-17 14:10:50|11211.15|11211.15|11211.15|11211.15|11211.15|11211.15|11211.15|11211.15|0
1645107060000|2022-02-17 14:11:00|11210.8|11210.8|11210.8|11210.8|11210.8|11210.8|11210.8|11210.8|0
1645107070000|2022-02-17 14:11:10|11210.92|11210.92|11211.04|11211.04|11211.04|11211.04|11210.92|11210.92|0
1645107110000|2022-02-17 14:11:50|11212.14|11212.14|11220.98|11220.98|11220.98|11220.98|11212.14|11212.14|0
1645107120000|2022-02-17 14:12:00|11222.53|11222.53|11222.1|11222.1|11223.42|11223.42|11222.1|11222.1|0
1645107140000|2022-02-17 14:12:20|11215.12|11215.12|11214.91|11214.91|11215.12|11215.12|11214.91|11214.91|0
1645107160000|2022-02-17 14:12:40|11215.12|11215.12|11215.12|11215.12|11215.12|11215.12|11215.12|11215.12|0
1645107190000|2022-02-17 14:13:10|11214.62|11214.62|11210.5|11210.5|11214.62|11214.62|11210.5|11210.5|0
1645107200000|2022-02-17 14:13:20|11210.41|11210.41|11210.51|11210.51|11210.51|11210.51|11210.41|11210.41|0
1645107230000|2022-02-17 14:13:50|11210.36|11210.36|11209.94|11209.94|11210.36|11210.36|11209.94|11209.94|0
1645107240000|2022-02-17 14:14:00|11210.92|11210.92|11210.92|11210.92|11210.92|11210.92|11210.92|11210.92|0
1645107250000|2022-02-17 14:14:10|11210.84|11210.84|11210.84|11210.84|11210.84|11210.84|11210.84|11210.84|0
1645107270000|2022-02-17 14:14:30|11212.25|11212.25|11213.86|11213.86|11216.8|11216.8|11212.25|11212.25|0
1645107280000|2022-02-17 14:14:40|11214.84|11214.84|11215.98|11215.98|11216.19|11216.19|11214.84|11214.84|0
1645107290000|2022-02-17 14:14:50|11215|11215|11215|11215|11215|11215|11215|11215|0
1645107300000|2022-02-17 14:15:00|11214.88|11214.88|11214.88|11214.88|11214.88|11214.88|11214.88|11214.88|0
1645107310000|2022-02-17 14:15:10|11213.7|11213.7|11213.7|11213.7|11213.7|11213.7|11213.7|11213.7|0
1645107320000|2022-02-17 14:15:20|11212.72|11212.72|11212.72|11212.72|11212.72|11212.72|11212.72|11212.72|0
1645107350000|2022-02-17 14:15:50|11212.21|11212.21|11212.21|11212.21|11212.21|11212.21|11212.21|11212.21|0
1645107390000|2022-02-17 14:16:30|11212.72|11212.72|11212.72|11212.72|11212.72|11212.72|11211.74|11211.74|0
1645107410000|2022-02-17 14:16:50|11211.53|11211.53|11211.3|11211.3|11211.53|11211.53|11211.3|11211.3|0
1645107420000|2022-02-17 14:17:00|11210.32|11210.32|11209.81|11209.81|11210.32|11210.32|11209.81|11209.81|0
1645107440000|2022-02-17 14:17:20|11209.41|11209.41|11209.81|11209.81|11209.81|11209.81|11209.41|11209.41|0
1645107450000|2022-02-17 14:17:30|11209.64|11209.64|11209.64|11209.64|11209.64|11209.64|11209.64|11209.64|0
1645107460000|2022-02-17 14:17:40|11209.85|11209.85|11209.85|11209.85|11209.85|11209.85|11209.85|11209.85|0
1645107470000|2022-02-17 14:17:50|11209.51|11209.51|11209.69|11209.69|11210.2|11210.2|11209.51|11209.51|0
1645107500000|2022-02-17 14:18:20|11209.53|11209.53|11208.11|11208.11|11209.53|11209.53|11208.11|11208.11|0
1645107510000|2022-02-17 14:18:30|11207.87|11207.87|11207.87|11207.87|11207.87|11207.87|11207.87|11207.87|0
1645107520000|2022-02-17 14:18:40|11207.85|11207.85|11207.65|11207.65|11207.85|11207.85|11207.65|11207.65|0
1645107530000|2022-02-17 14:18:50|11207.63|11207.63|11207.59|11207.59|11207.63|11207.63|11207.59|11207.59|0
1645107540000|2022-02-17 14:19:00|11207.43|11207.43|11207.21|11207.21|11207.43|11207.43|11207.21|11207.21|0
1645107550000|2022-02-17 14:19:10|11206.23|11206.23|11206.23|11206.23|11206.23|11206.23|11206.23|11206.23|0
1645107560000|2022-02-17 14:19:20|11206|11206|11206|11206|11206|11206|11206|11206|0
1645107570000|2022-02-17 14:19:30|11205.87|11205.87|11205.87|11205.87|11205.87|11205.87|11205.87|11205.87|0
1645107580000|2022-02-17 14:19:40|11205.55|11205.55|11205.55|11205.55|11205.55|11205.55|11205.55|11205.55|0
1645107590000|2022-02-17 14:19:50|11204.37|11204.37|11203.27|11203.27|11204.37|11204.37|11203.27|11203.27|0
1645107600000|2022-02-17 14:20:00|11202.29|11202.29|11203.49|11203.49|11203.49|11203.49|11202.29|11202.29|0
1645107610000|2022-02-17 14:20:10|11203.09|11203.09|11202.91|11202.91|11203.09|11203.09|11201.91|11201.91|0
1645107620000|2022-02-17 14:20:20|11203.03|11203.03|11202.88|11202.88|11203.05|11203.05|11202.88|11202.88|0
1645107630000|2022-02-17 14:20:30|11202.71|11202.71|11201.69|11201.69|11202.88|11202.88|11201.69|11201.69|0
1645107640000|2022-02-17 14:20:40|11201.73|11201.73|11201.73|11201.73|11201.73|11201.73|11201.73|11201.73|0
1645107680000|2022-02-17 14:21:20|11202.71|11202.71|11203.11|11203.11|11203.11|11203.11|11202.71|11202.71|0
1645107690000|2022-02-17 14:21:30|11204.09|11204.09|11204.09|11204.09|11204.09|11204.09|11204.09|11204.09|0
1645107710000|2022-02-17 14:21:50|11204.33|11204.33|11203.84|11203.84|11204.33|11204.33|11203.83|11203.83|0
1645107720000|2022-02-17 14:22:00|11203.72|11203.72|11202.82|11202.82|11203.72|11203.72|11202.82|11202.82|0
1645107730000|2022-02-17 14:22:10|11202.56|11202.56|11201.87|11201.87|11202.56|11202.56|11201.87|11201.87|0
1645107740000|2022-02-17 14:22:20|11201.99|11201.99|11202.37|11202.37|11202.37|11202.37|11201.99|11201.99|0
1645107780000|2022-02-17 14:23:00|11202.49|11202.49|11202.49|11202.49|11202.49|11202.49|11202.49|11202.49|0
1645107790000|2022-02-17 14:23:10|11203|11203|11203.69|11203.69|11203.69|11203.69|11203|11203|0
1645107810000|2022-02-17 14:23:30|11203.85|11203.85|11203.85|11203.85|11203.85|11203.85|11203.85|11203.85|0
1645107840000|2022-02-17 14:24:00|11204.83|11204.83|11205.54|11205.54|11205.54|11205.54|11204.83|11204.83|0
1645107850000|2022-02-17 14:24:10|11205.15|11205.15|11205.15|11205.15|11205.15|11205.15|11205.15|11205.15|0
1645107880000|2022-02-17 14:24:40|11204.17|11204.17|11203.48|11203.48|11204.57|11204.57|11203.48|11203.48|0
1645107890000|2022-02-17 14:24:50|11202.5|11202.5|11202.29|11202.29|11202.5|11202.5|11202.29|11202.29|0
1645107900000|2022-02-17 14:25:00|11202.72|11202.72|11202.72|11202.72|11202.72|11202.72|11202.72|11202.72|0
1645107920000|2022-02-17 14:25:20|11202.56|11202.56|11202.46|11202.46|11202.56|11202.56|11202.46|11202.46|0
1645107950000|2022-02-17 14:25:50|11202.7|11202.7|11202.7|11202.7|11202.7|11202.7|11202.7|11202.7|0
1645107970000|2022-02-17 14:26:10|11202.58|11202.58|11202.82|11202.82|11202.82|11202.82|11202.58|11202.58|0
1645107990000|2022-02-17 14:26:30|11202.7|11202.7|11202.7|11202.7|11202.7|11202.7|11202.7|11202.7|0
1645108000000|2022-02-17 14:26:40|11201.73|11201.73|11201.73|11201.73|11201.73|11201.73|11201.73|11201.73|0
1645108010000|2022-02-17 14:26:50|11201.56|11201.56|11200.15|11200.15|11201.56|11201.56|11200.15|11200.15|0
1645108020000|2022-02-17 14:27:00|11199.91|11199.91|11199.01|11199.01|11199.91|11199.91|11197.83|11197.83|0
1645108030000|2022-02-17 14:27:10|11198.8|11198.8|11198.8|11198.8|11198.8|11198.8|11198.8|11198.8|0
1645108050000|2022-02-17 14:27:30|11198.63|11198.63|11198.63|11198.63|11198.63|11198.63|11198.63|11198.63|0
1645108060000|2022-02-17 14:27:40|11198.42|11198.42|11198.59|11198.59|11198.59|11198.59|11198.42|11198.42|0
1645108070000|2022-02-17 14:27:50|11197.4|11197.4|11196.22|11196.22|11197.4|11197.4|11196.22|11196.22|0
1645108080000|2022-02-17 14:28:00|11196.05|11196.05|11196.05|11196.05|11196.05|11196.05|11196.05|11196.05|0
1645108090000|2022-02-17 14:28:10|11197.24|11197.24|11195.65|11195.65|11197.24|11197.24|11195.65|11195.65|0
1645108100000|2022-02-17 14:28:20|11195.74|11195.74|11195.55|11195.55|11195.74|11195.74|11195.55|11195.55|0
1645108120000|2022-02-17 14:28:40|11195.39|11195.39|11195.27|11195.27|11195.39|11195.39|11195.27|11195.27|0
1645108130000|2022-02-17 14:28:50|11194.08|11194.08|11194.17|11194.17|11194.17|11194.17|11194.08|11194.08|0
1645108140000|2022-02-17 14:29:00|11193.19|11193.19|11193.19|11193.19|11193.19|11193.19|11192.85|11192.85|0
1645108170000|2022-02-17 14:29:30|11193.32|11193.32|11193.72|11193.72|11193.72|11193.72|11193.32|11193.32|0
1645108190000|2022-02-17 14:29:50|11193.63|11193.63|11193.84|11193.84|11193.84|11193.84|11193.63|11193.63|0
1645108200000|2022-02-17 14:30:00|11194.24|11194.24|11193.49|11193.49|11194.24|11194.24|11193.49|11193.49|0
1645108230000|2022-02-17 14:30:30|11193.33|11193.33|11188.19|11188.19|11193.33|11193.33|11188.19|11188.19|0
1645108240000|2022-02-17 14:30:40|11188.24|11188.24|11187.47|11187.47|11188.29|11188.29|11187.47|11187.47|0
1645108250000|2022-02-17 14:30:50|11186.21|11186.21|11184.73|11184.73|11186.21|11186.21|11184.52|11184.52|0
1645108260000|2022-02-17 14:31:00|11185.92|11185.92|11185.92|11185.92|11185.92|11185.92|11185.92|11185.92|0
1645108270000|2022-02-17 14:31:10|11184.94|11184.94|11185.01|11185.01|11185.01|11185.01|11184.94|11184.94|0
1645108280000|2022-02-17 14:31:20|11185.03|11185.03|11185.21|11185.21|11185.21|11185.21|11185.03|11185.03|0
1645108290000|2022-02-17 14:31:30|11185.09|11185.09|11184.97|11184.97|11185.09|11185.09|11184.97|11184.97|0
1645108300000|2022-02-17 14:31:40|11184.57|11184.57|11183.99|11183.99|11184.57|11184.57|11183.99|11183.99|0
1645108310000|2022-02-17 14:31:50|11184.34|11184.34|11184.11|11184.11|11184.34|11184.34|11184.11|11184.11|0
1645108320000|2022-02-17 14:32:00|11183.47|11183.47|11182.29|11182.29|11183.47|11183.47|11181.31|11181.31|0
1645108330000|2022-02-17 14:32:10|11182.17|11182.17|11182.17|11182.17|11182.17|11182.17|11182.17|11182.17|0
1645108340000|2022-02-17 14:32:20|11182.05|11182.05|11182.38|11182.38|11182.38|11182.38|11182.05|11182.05|0
1645108350000|2022-02-17 14:32:30|11181.98|11181.98|11182.76|11182.76|11182.76|11182.76|11181.78|11181.78|0
1645108360000|2022-02-17 14:32:40|11183.1|11183.1|11185.28|11185.28|11185.28|11185.28|11183.1|11183.1|0
1645108370000|2022-02-17 14:32:50|11185.16|11185.16|11184.74|11184.74|11185.16|11185.16|11184.74|11184.74|0
1645108380000|2022-02-17 14:33:00|11184.63|11184.63|11182.69|11182.69|11184.63|11184.63|11182.68|11182.68|0
1645108390000|2022-02-17 14:33:10|11182.57|11182.57|11182.57|11182.57|11182.57|11182.57|11182.57|11182.57|0
1645108410000|2022-02-17 14:33:30|11183.76|11183.76|11183.99|11183.99|11184.94|11184.94|11183.76|11183.76|0
1645108430000|2022-02-17 14:33:50|11182.79|11182.79|11183.03|11183.03|11183.03|11183.03|11182.79|11182.79|0
1645108440000|2022-02-17 14:34:00|11183.45|11183.45|11183.7|11183.7|11183.7|11183.7|11183.45|11183.45|0
1645108450000|2022-02-17 14:34:10|11183.48|11183.48|11183.48|11183.48|11183.48|11183.48|11183.48|11183.48|0
1645108460000|2022-02-17 14:34:20|11182.27|11182.27|11180.95|11180.95|11182.27|11182.27|11180.95|11180.95|0
1645108470000|2022-02-17 14:34:30|11181.11|11181.11|11181.14|11181.14|11181.14|11181.14|11180.9|11180.9|0
1645108480000|2022-02-17 14:34:40|11180.94|11180.94|11181.7|11181.7|11181.7|11181.7|11180.94|11180.94|0
1645108490000|2022-02-17 14:34:50|11181.91|11181.91|11180.93|11180.93|11181.91|11181.91|11180.53|11180.53|0
1645108500000|2022-02-17 14:35:00|11181.91|11181.91|11181.91|11181.91|11181.91|11181.91|11181.91|11181.91|0
1645108510000|2022-02-17 14:35:10|11182.07|11182.07|11182.07|11182.07|11182.07|11182.07|11182.07|11182.07|0
1645108520000|2022-02-17 14:35:20|11181.86|11181.86|11181.83|11181.83|11181.86|11181.86|11181.47|11181.47|0
1645108530000|2022-02-17 14:35:30|11181.48|11181.48|11183.01|11183.01|11183.01|11183.01|11181.48|11181.48|0
1645108540000|2022-02-17 14:35:40|11181.83|11181.83|11181.83|11181.83|11181.83|11181.83|11181.83|11181.83|0
1645108550000|2022-02-17 14:35:50|11181.95|11181.95|11181.95|11181.95|11181.95|11181.95|11181.95|11181.95|0
1645108560000|2022-02-17 14:36:00|11181.71|11181.71|11182.89|11182.89|11182.89|11182.89|11181.71|11181.71|0
1645108570000|2022-02-17 14:36:10|11183.3|11183.3|11183.3|11183.3|11183.3|11183.3|11183.3|11183.3|0
1645108580000|2022-02-17 14:36:20|11184.28|11184.28|11184.28|11184.28|11184.28|11184.28|11184.28|11184.28|0
1645108590000|2022-02-17 14:36:30|11184.68|11184.68|11184.68|11184.68|11184.68|11184.68|11184.68|11184.68|0
1645108600000|2022-02-17 14:36:40|11184.52|11184.52|11183.77|11183.77|11184.52|11184.52|11183.77|11183.77|0
1645108620000|2022-02-17 14:37:00|11183.57|11183.57|11183.45|11183.45|11183.57|11183.57|11183.35|11183.35|0
1645108630000|2022-02-17 14:37:10|11183.1|11183.1|11178.48|11178.48|11183.1|11183.1|11178.48|11178.48|0
1645108640000|2022-02-17 14:37:20|11179.51|11179.51|11180.89|11180.89|11181.18|11181.18|11179.51|11179.51|0
1645108670000|2022-02-17 14:37:50|11180.61|11180.61|11180.61|11180.61|11180.61|11180.61|11180.61|11180.61|0
1645108680000|2022-02-17 14:38:00|11181.59|11181.59|11181.19|11181.19|11181.59|11181.59|11181.19|11181.19|0
1645108690000|2022-02-17 14:38:10|11180.85|11180.85|11181.88|11181.88|11181.88|11181.88|11180.5|11180.5|0
1645108710000|2022-02-17 14:38:30|11181.71|11181.71|11181.71|11181.71|11181.71|11181.71|11181.71|11181.71|0
1645108720000|2022-02-17 14:38:40|11182.69|11182.69|11182.69|11182.69|11182.69|11182.69|11182.69|11182.69|0
1645108740000|2022-02-17 14:39:00|11182.35|11182.35|11181.37|11181.37|11182.35|11182.35|11180.97|11180.97|0
1645108760000|2022-02-17 14:39:20|11181.49|11181.49|11181.73|11181.73|11181.73|11181.73|11181.49|11181.49|0
1645108770000|2022-02-17 14:39:30|11182.06|11182.06|11182.41|11182.41|11182.41|11182.41|11182.06|11182.06|0
1645108780000|2022-02-17 14:39:40|11182.53|11182.53|11182.53|11182.53|11182.53|11182.53|11182.53|11182.53|0
1645108790000|2022-02-17 14:39:50|11182.68|11182.68|11184.63|11184.63|11184.63|11184.63|11182.68|11182.68|0
1645108800000|2022-02-17 14:40:00|11184.8|11184.8|11184.05|11184.05|11185.02|11185.02|11184.05|11184.05|0
1645108810000|2022-02-17 14:40:10|11183.07|11183.07|11182.95|11182.95|11183.07|11183.07|11182.95|11182.95|0
1645108820000|2022-02-17 14:40:20|11182.55|11182.55|11182.55|11182.55|11182.55|11182.55|11182.55|11182.55|0
1645108830000|2022-02-17 14:40:30|11182.75|11182.75|11182.66|11182.66|11182.75|11182.75|11182.66|11182.66|0
1645108850000|2022-02-17 14:40:50|11181.68|11181.68|11181.68|11181.68|11181.68|11181.68|11181.68|11181.68|0
1645108860000|2022-02-17 14:41:00|11181.52|11181.52|11180.77|11180.77|11181.52|11181.52|11180.43|11180.43|0
1645108870000|2022-02-17 14:41:10|11180.61|11180.61|11180.73|11180.73|11180.73|11180.73|11180.61|11180.61|0
1645108910000|2022-02-17 14:41:50|11180.56|11180.56|11179.37|11179.37|11180.56|11180.56|11179.37|11179.37|0
1645108920000|2022-02-17 14:42:00|11178.4|11178.4|11176.31|11176.31|11178.4|11178.4|11176.31|11176.31|0
1645108930000|2022-02-17 14:42:10|11176.07|11176.07|11175.09|11175.09|11176.07|11176.07|11175.09|11175.09|0
1645108940000|2022-02-17 14:42:20|11173.9|11173.9|11174.16|11174.16|11175.35|11175.35|11173.9|11173.9|0
1645108950000|2022-02-17 14:42:30|11174.42|11174.42|11178.59|11178.59|11178.59|11178.59|11174.42|11174.42|0
1645108960000|2022-02-17 14:42:40|11178.44|11178.44|11178.53|11178.53|11178.77|11178.77|11178.44|11178.44|0
1645108980000|2022-02-17 14:43:00|11178.62|11178.62|11178.27|11178.27|11178.62|11178.62|11178.27|11178.27|0
1645108990000|2022-02-17 14:43:10|11177.29|11177.29|11177.08|11177.08|11177.29|11177.29|11177.08|11177.08|0
1645109000000|2022-02-17 14:43:20|11176.87|11176.87|11175.86|11175.86|11177.17|11177.17|11175.86|11175.86|0
1645109010000|2022-02-17 14:43:30|11175.69|11175.69|11174.39|11174.39|11175.69|11175.69|11174.39|11174.39|0
1645109090000|2022-02-17 14:44:50|11172.8|11172.8|11174.33|11174.33|11174.33|11174.33|11172.8|11172.8|0
1645109100000|2022-02-17 14:45:00|11174.5|11174.5|11175.55|11175.55|11175.71|11175.71|11174.5|11174.5|0
1645109110000|2022-02-17 14:45:10|11174.57|11174.57|11173.66|11173.66|11174.57|11174.57|11173.66|11173.66|0
1645109120000|2022-02-17 14:45:20|11174.63|11174.63|11174.63|11174.63|11174.63|11174.63|11174.63|11174.63|0
1645109130000|2022-02-17 14:45:30|11174.88|11174.88|11175.09|11175.09|11175.09|11175.09|11174.88|11174.88|0
1645109150000|2022-02-17 14:45:50|11174.11|11174.11|11174.11|11174.11|11174.51|11174.51|11173.98|11173.98|0
1645109160000|2022-02-17 14:46:00|11172.92|11172.92|11169.39|11169.39|11172.92|11172.92|11169.39|11169.39|0
1645109170000|2022-02-17 14:46:10|11169.16|11169.16|11169.28|11169.28|11169.28|11169.28|11169.16|11169.16|0
1645109180000|2022-02-17 14:46:20|11169.11|11169.11|11169.11|11169.11|11169.11|11169.11|11169.11|11169.11|0
1645109190000|2022-02-17 14:46:30|11168.86|11168.86|11168.45|11168.45|11168.86|11168.86|11168.45|11168.45|0
1645109210000|2022-02-17 14:46:50|11167.27|11167.27|11167.27|11167.27|11167.27|11167.27|11167.27|11167.27|0
1645109220000|2022-02-17 14:47:00|11167.38|11167.38|11167.38|11167.38|11167.38|11167.38|11167.38|11167.38|0
1645109230000|2022-02-17 14:47:10|11167.46|11167.46|11165.82|11165.82|11167.46|11167.46|11165.82|11165.82|0
1645109240000|2022-02-17 14:47:20|11165.67|11165.67|11165.25|11165.25|11165.67|11165.67|11165.25|11165.25|0
1645109250000|2022-02-17 14:47:30|11165.41|11165.41|11165.41|11165.41|11165.41|11165.41|11165.41|11165.41|0
1645109270000|2022-02-17 14:47:50|11166.39|11166.39|11167.96|11167.96|11167.96|11167.96|11166.39|11166.39|0
1645109280000|2022-02-17 14:48:00|11167.85|11167.85|11168.47|11168.47|11168.47|11168.47|11167.85|11167.85|0
1645109300000|2022-02-17 14:48:20|11167.49|11167.49|11167.38|11167.38|11167.49|11167.49|11167.38|11167.38|0
1645109310000|2022-02-17 14:48:30|11167.43|11167.43|11167.77|11167.77|11167.77|11167.77|11167.43|11167.43|0
1645109320000|2022-02-17 14:48:40|11167.65|11167.65|11163.18|11163.18|11167.77|11167.77|11163.07|11163.07|0
1645109360000|2022-02-17 14:49:20|11162.2|11162.2|11162.2|11162.2|11162.2|11162.2|11162.2|11162.2|0
1645109410000|2022-02-17 14:50:10|11161.22|11161.22|11160.03|11160.03|11161.22|11161.22|11160.03|11160.03|0
1645109420000|2022-02-17 14:50:20|11159.61|11159.61|11159.61|11159.61|11159.61|11159.61|11159.61|11159.61|0
1645109430000|2022-02-17 14:50:30|11159.4|11159.4|11160.04|11160.04|11160.38|11160.38|11159.4|11159.4|0
1645109440000|2022-02-17 14:50:40|11159.06|11159.06|11158.08|11158.08|11159.06|11159.06|11158.08|11158.08|0
1645109460000|2022-02-17 14:51:00|11157.88|11157.88|11157.7|11157.7|11158.05|11158.05|11157.7|11157.7|0
1645109470000|2022-02-17 14:51:10|11157.3|11157.3|11156.5|11156.5|11157.48|11157.48|11156.5|11156.5|0
1645109480000|2022-02-17 14:51:20|11156.29|11156.29|11156.3|11156.3|11156.3|11156.3|11156.17|11156.17|0
1645109490000|2022-02-17 14:51:30|11156.08|11156.08|11156.03|11156.03|11156.08|11156.08|11155.83|11155.83|0
1645109500000|2022-02-17 14:51:40|11155.98|11155.98|11157.82|11157.82|11157.82|11157.82|11155.98|11155.98|0
1645109510000|2022-02-17 14:51:50|11157.99|11157.99|11157.99|11157.99|11157.99|11157.99|11157.99|11157.99|0
1645109520000|2022-02-17 14:52:00|11157.79|11157.79|11156.46|11156.46|11157.79|11157.79|11156.46|11156.46|0
1645109540000|2022-02-17 14:52:20|11155.96|11155.96|11153.49|11153.49|11155.96|11155.96|11153.49|11153.49|0
1645109600000|2022-02-17 14:53:20|11156.11|11156.11|11156.11|11156.11|11156.11|11156.11|11156.11|11156.11|0
1645109610000|2022-02-17 14:53:30|11156.02|11156.02|11156.18|11156.18|11156.18|11156.18|11156.02|11156.02|0
1645109620000|2022-02-17 14:53:40|11156.02|11156.02|11156.02|11156.02|11156.02|11156.02|11156.02|11156.02|0
1645109630000|2022-02-17 14:53:50|11156.18|11156.18|11153.98|11153.98|11156.18|11156.18|11153.98|11153.98|0
1645109640000|2022-02-17 14:54:00|11153.97|11153.97|11153.85|11153.85|11153.97|11153.97|11153.85|11153.85|0
1645109650000|2022-02-17 14:54:10|11153.63|11153.63|11153.54|11153.54|11153.8|11153.8|11153.54|11153.54|0
1645109660000|2022-02-17 14:54:20|11153.39|11153.39|11153.39|11153.39|11153.39|11153.39|11153.39|11153.39|0
1645109670000|2022-02-17 14:54:30|11153.51|11153.51|11152.09|11152.09|11153.51|11153.51|11152.09|11152.09|0
1645109690000|2022-02-17 14:54:50|11149.93|11149.93|11149.93|11149.93|11149.93|11149.93|11149.93|11149.93|0
1645109700000|2022-02-17 14:55:00|11150.91|11150.91|11150.53|11150.53|11150.91|11150.91|11150.53|11150.53|0
1645109710000|2022-02-17 14:55:10|11150.32|11150.32|11150.53|11150.53|11150.53|11150.53|11150.32|11150.32|0
1645109720000|2022-02-17 14:55:20|11151.13|11151.13|11151.39|11151.39|11151.39|11151.39|11151.13|11151.13|0
1645109730000|2022-02-17 14:55:30|11150.2|11150.2|11150.2|11150.2|11150.2|11150.2|11150.2|11150.2|0
1645109740000|2022-02-17 14:55:40|11149.22|11149.22|11149.43|11149.43|11149.43|11149.43|11149.09|11149.09|0
1645109750000|2022-02-17 14:55:50|11148.46|11148.46|11145.5|11145.5|11148.46|11148.46|11145.5|11145.5|0
1645109760000|2022-02-17 14:56:00|11145.38|11145.38|11145.14|11145.14|11145.38|11145.38|11145.14|11145.14|0
1645109770000|2022-02-17 14:56:10|11144.97|11144.97|11145.09|11145.09|11145.09|11145.09|11144.97|11144.97|0
1645109780000|2022-02-17 14:56:20|11144.88|11144.88|11143.53|11143.53|11144.88|11144.88|11143.53|11143.53|0
1645109790000|2022-02-17 14:56:30|11142.84|11142.84|11141.86|11141.86|11142.84|11142.84|11141.52|11141.52|0
1645109850000|2022-02-17 14:57:30|11141.5|11141.5|11141.17|11141.17|11141.5|11141.5|11141.17|11141.17|0
1645109870000|2022-02-17 14:57:50|11141.38|11141.38|11141.38|11141.38|11141.38|11141.38|11141.38|11141.38|0
1645109880000|2022-02-17 14:58:00|11141|11141|11145.09|11145.09|11145.09|11145.09|11141|11141|0
1645109890000|2022-02-17 14:58:10|11144.96|11144.96|11146.94|11146.94|11146.94|11146.94|11144.96|11144.96|0
1645109900000|2022-02-17 14:58:20|11146.81|11146.81|11146.89|11146.89|11147.01|11147.01|11146.81|11146.81|0
1645109910000|2022-02-17 14:58:30|11146.77|11146.77|11146.28|11146.28|11146.77|11146.77|11146.28|11146.28|0
1645109920000|2022-02-17 14:58:40|11145.86|11145.86|11145.86|11145.86|11145.86|11145.86|11145.86|11145.86|0
1645109930000|2022-02-17 14:58:50|11145.73|11145.73|11145.73|11145.73|11145.73|11145.73|11145.73|11145.73|0
1645109940000|2022-02-17 14:59:00|11145.53|11145.53|11145.28|11145.28|11145.53|11145.53|11145.28|11145.28|0
1645109950000|2022-02-17 14:59:10|11145.54|11145.54|11145.54|11145.54|11145.54|11145.54|11145.31|11145.31|0
1645109960000|2022-02-17 14:59:20|11145.74|11145.74|11145.74|11145.74|11145.74|11145.74|11145.74|11145.74|0
1645109970000|2022-02-17 14:59:30|11145.53|11145.53|11145.53|11145.53|11145.53|11145.53|11145.53|11145.53|0
1645109980000|2022-02-17 14:59:40|11145.2|11145.2|11144.22|11144.22|11145.2|11145.2|11144.22|11144.22|0
1645109990000|2022-02-17 14:59:50|11143.99|11143.99|11143.96|11143.96|11143.99|11143.99|11143.96|11143.96|0
1645110000000|2022-02-17 15:00:00|11145.92|11145.92|11145.06|11145.06|11146.04|11146.04|11145.06|11145.06|0
1645110010000|2022-02-17 15:00:10|11145.18|11145.18|11145.18|11145.18|11145.18|11145.18|11145.18|11145.18|0
1645110020000|2022-02-17 15:00:20|11145.33|11145.33|11144.29|11144.29|11145.33|11145.33|11144.29|11144.29|0
1645110040000|2022-02-17 15:00:40|11144.69|11144.69|11144.88|11144.88|11144.88|11144.88|11144.69|11144.69|0
1645110050000|2022-02-17 15:00:50|11144.76|11144.76|11142.39|11142.39|11144.76|11144.76|11142.19|11142.19|0
1645110060000|2022-02-17 15:01:00|11142.29|11142.29|11141.96|11141.96|11142.29|11142.29|11141.96|11141.96|0
1645110070000|2022-02-17 15:01:10|11142.3|11142.3|11142.3|11142.3|11142.3|11142.3|11142.3|11142.3|0
1645110080000|2022-02-17 15:01:20|11143.28|11143.28|11143.49|11143.49|11143.49|11143.49|11143.28|11143.28|0
1645110090000|2022-02-17 15:01:30|11143.89|11143.89|11146.76|11146.76|11147.82|11147.82|11143.89|11143.89|0
1645110110000|2022-02-17 15:01:50|11146.5|11146.5|11146.5|11146.5|11146.5|11146.5|11146.1|11146.1|0
1645110120000|2022-02-17 15:02:00|11147.68|11147.68|11146.69|11146.69|11147.68|11147.68|11146.69|11146.69|0
1645110130000|2022-02-17 15:02:10|11146.89|11146.89|11144.61|11144.61|11146.89|11146.89|11144.61|11144.61|0
1645110140000|2022-02-17 15:02:20|11144.19|11144.19|11145.17|11145.17|11145.17|11145.17|11144.19|11144.19|0
1645110150000|2022-02-17 15:02:30|11144.82|11144.82|11144.87|11144.87|11145.02|11145.02|11144.82|11144.82|0
1645110160000|2022-02-17 15:02:40|11144.79|11144.79|11146.57|11146.57|11146.57|11146.57|11144.79|11144.79|0
1645110170000|2022-02-17 15:02:50|11146.97|11146.97|11147.66|11147.66|11147.66|11147.66|11146.97|11146.97|0
1645110180000|2022-02-17 15:03:00|11147.83|11147.83|11152.93|11152.93|11152.93|11152.93|11147.83|11147.83|0
1645110190000|2022-02-17 15:03:10|11153.33|11153.33|11153.02|11153.02|11155.01|11155.01|11153.02|11153.02|0
1645110200000|2022-02-17 15:03:20|11153.25|11153.25|11153.4|11153.4|11153.4|11153.4|11153.25|11153.25|0
1645110210000|2022-02-17 15:03:30|11153.52|11153.52|11159.34|11159.34|11159.34|11159.34|11153.52|11153.52|0
1645110250000|2022-02-17 15:04:10|11159.69|11159.69|11160.58|11160.58|11160.58|11160.58|11159.34|11159.34|0
1645110270000|2022-02-17 15:04:30|11159.6|11159.6|11159.6|11159.6|11159.6|11159.6|11159.6|11159.6|0
1645110290000|2022-02-17 15:04:50|11160.79|11160.79|11160.79|11160.79|11160.79|11160.79|11160.79|11160.79|0
1645110300000|2022-02-17 15:05:00|11160.44|11160.44|11160.44|11160.44|11160.44|11160.44|11160.44|11160.44|0
1645110310000|2022-02-17 15:05:10|11160.52|11160.52|11162.41|11162.41|11162.41|11162.41|11160.52|11160.52|0
1645110330000|2022-02-17 15:05:30|11162.57|11162.57|11158.24|11158.24|11163.36|11163.36|11158.24|11158.24|0
1645110340000|2022-02-17 15:05:40|11159.22|11159.22|11160.28|11160.28|11160.28|11160.28|11159.22|11159.22|0
1645110360000|2022-02-17 15:06:00|11160.43|11160.43|11160.43|11160.43|11160.43|11160.43|11160.43|11160.43|0
1645110370000|2022-02-17 15:06:10|11160.77|11160.77|11162.76|11162.76|11162.76|11162.76|11160.77|11160.77|0
1645110380000|2022-02-17 15:06:20|11162.79|11162.79|11162.78|11162.78|11162.81|11162.81|11162.78|11162.78|0
1645110390000|2022-02-17 15:06:30|11161.59|11161.59|11161.99|11161.99|11161.99|11161.99|11161.59|11161.59|0
1645110410000|2022-02-17 15:06:50|11162.96|11162.96|11162.57|11162.57|11162.96|11162.96|11162.57|11162.57|0
1645110420000|2022-02-17 15:07:00|11162.77|11162.77|11161.29|11161.29|11162.77|11162.77|11161.29|11161.29|0
1645110430000|2022-02-17 15:07:10|11161.41|11161.41|11161.41|11161.41|11161.41|11161.41|11161.41|11161.41|0
1645110440000|2022-02-17 15:07:20|11162.39|11162.39|11162.39|11162.39|11162.39|11162.39|11162.39|11162.39|0
1645110450000|2022-02-17 15:07:30|11162.13|11162.13|11162.13|11162.13|11162.13|11162.13|11162.13|11162.13|0
1645110460000|2022-02-17 15:07:40|11161.33|11161.33|11161.19|11161.19|11161.33|11161.33|11161.19|11161.19|0
1645110470000|2022-02-17 15:07:50|11161.02|11161.02|11161.02|11161.02|11161.02|11161.02|11161.02|11161.02|0
1645110490000|2022-02-17 15:08:10|11160.83|11160.83|11160.58|11160.58|11160.83|11160.83|11160.58|11160.58|0
1645110510000|2022-02-17 15:08:30|11160.39|11160.39|11160.39|11160.39|11160.39|11160.39|11160.39|11160.39|0
1645110530000|2022-02-17 15:08:50|11160.26|11160.26|11160.26|11160.26|11160.26|11160.26|11160.26|11160.26|0
1645110540000|2022-02-17 15:09:00|11159.85|11159.85|11159.85|11159.85|11159.85|11159.85|11159.65|11159.65|0
1645110550000|2022-02-17 15:09:10|11159.64|11159.64|11159.64|11159.64|11159.64|11159.64|11159.64|11159.64|0
1645110560000|2022-02-17 15:09:20|11159.52|11159.52|11159.52|11159.52|11159.64|11159.64|11159.29|11159.29|0
1645110570000|2022-02-17 15:09:30|11159.86|11159.86|11160.08|11160.08|11160.08|11160.08|11159.86|11159.86|0
1645110600000|2022-02-17 15:10:00|11161.38|11161.38|11161.38|11161.38|11161.38|11161.38|11161.38|11161.38|0
1645110610000|2022-02-17 15:10:10|11160.4|11160.4|11159.22|11159.22|11160.4|11160.4|11159.05|11159.05|0
1645110620000|2022-02-17 15:10:20|11159.62|11159.62|11159.62|11159.62|11159.62|11159.62|11159.62|11159.62|0
1645110650000|2022-02-17 15:10:50|11159.83|11159.83|11160.01|11160.01|11160.17|11160.17|11159.83|11159.83|0
1645110660000|2022-02-17 15:11:00|11158.05|11158.05|11153.03|11153.03|11158.05|11158.05|11153.03|11153.03|0
1645110670000|2022-02-17 15:11:10|11154.22|11154.22|11153.24|11153.24|11154.22|11154.22|11153.24|11153.24|0
1645110680000|2022-02-17 15:11:20|11153.04|11153.04|11153.04|11153.04|11153.04|11153.04|11153.04|11153.04|0
1645110690000|2022-02-17 15:11:30|11152.8|11152.8|11150.3|11150.3|11152.8|11152.8|11150.3|11150.3|0
1645110700000|2022-02-17 15:11:40|11150.09|11150.09|11148.91|11148.91|11150.09|11150.09|11148.91|11148.91|0
1645110730000|2022-02-17 15:12:10|11149.89|11149.89|11150.29|11150.29|11150.29|11150.29|11149.89|11149.89|0
1645110740000|2022-02-17 15:12:20|11150.09|11150.09|11150.22|11150.22|11150.22|11150.22|11150.09|11150.09|0
1645110760000|2022-02-17 15:12:40|11149.87|11149.87|11148.17|11148.17|11149.87|11149.87|11148.17|11148.17|0
1645110770000|2022-02-17 15:12:50|11148.29|11148.29|11148.29|11148.29|11148.29|11148.29|11148.29|11148.29|0
1645110780000|2022-02-17 15:13:00|11147.31|11147.31|11147.31|11147.31|11147.31|11147.31|11147.31|11147.31|0
1645110790000|2022-02-17 15:13:10|11147.24|11147.24|11147.24|11147.24|11147.24|11147.24|11147.24|11147.24|0
1645110800000|2022-02-17 15:13:20|11147.04|11147.04|11147.24|11147.24|11147.24|11147.24|11147.04|11147.04|0
1645110820000|2022-02-17 15:13:40|11147.44|11147.44|11147.44|11147.44|11147.44|11147.44|11147.44|11147.44|0
1645110830000|2022-02-17 15:13:50|11147.84|11147.84|11147.84|11147.84|11147.84|11147.84|11147.84|11147.84|0
1645110840000|2022-02-17 15:14:00|11146.65|11146.65|11146.46|11146.46|11146.89|11146.89|11146.34|11146.34|0
1645110860000|2022-02-17 15:14:20|11146.51|11146.51|11147.49|11147.49|11147.49|11147.49|11146.51|11146.51|0
1645110880000|2022-02-17 15:14:40|11148.68|11148.68|11149.23|11149.23|11149.23|11149.23|11148.68|11148.68|0
1645110890000|2022-02-17 15:14:50|11152.79|11152.79|11152.79|11152.79|11152.79|11152.79|11152.79|11152.79|0
1645110900000|2022-02-17 15:15:00|11153.03|11153.03|11153.23|11153.23|11153.23|11153.23|11153.03|11153.03|0
1645110910000|2022-02-17 15:15:10|11155.19|11155.19|11156.67|11156.67|11156.67|11156.67|11155.19|11155.19|0
1645110920000|2022-02-17 15:15:20|11156.82|11156.82|11156.82|11156.82|11156.82|11156.82|11156.82|11156.82|0
1645110930000|2022-02-17 15:15:30|11157.08|11157.08|11158.27|11158.27|11158.27|11158.27|11157.08|11157.08|0
1645110940000|2022-02-17 15:15:40|11157.29|11157.29|11157.41|11157.41|11157.41|11157.41|11157.29|11157.29|0
1645110950000|2022-02-17 15:15:50|11157.61|11157.61|11158.5|11158.5|11158.5|11158.5|11157.61|11157.61|0
1645110970000|2022-02-17 15:16:10|11158.67|11158.67|11158.67|11158.67|11158.67|11158.67|11158.67|11158.67|0
1645110980000|2022-02-17 15:16:20|11158.93|11158.93|11158.9|11158.9|11158.97|11158.97|11158.9|11158.9|0
1645110990000|2022-02-17 15:16:30|11157.92|11157.92|11157.92|11157.92|11157.92|11157.92|11157.92|11157.92|0
1645111010000|2022-02-17 15:16:50|11156.73|11156.73|11156.73|11156.73|11156.73|11156.73|11156.73|11156.73|0
1645111020000|2022-02-17 15:17:00|11156.85|11156.85|11155.82|11155.82|11156.85|11156.85|11155.37|11155.37|0
1645111030000|2022-02-17 15:17:10|11156.02|11156.02|11155.24|11155.24|11156.02|11156.02|11154.84|11154.84|0
1645111040000|2022-02-17 15:17:20|11155.04|11155.04|11155.04|11155.04|11155.04|11155.04|11155.04|11155.04|0
1645111050000|2022-02-17 15:17:30|11156.22|11156.22|11156.22|11156.22|11156.22|11156.22|11156.22|11156.22|0
1645111060000|2022-02-17 15:17:40|11156.1|11156.1|11154.91|11154.91|11156.1|11156.1|11154.91|11154.91|0
1645111070000|2022-02-17 15:17:50|11154.31|11154.31|11154.31|11154.31|11154.31|11154.31|11154.31|11154.31|0
1645111080000|2022-02-17 15:18:00|11155.29|11155.29|11155.29|11155.29|11155.29|11155.29|11155.29|11155.29|0
1645111090000|2022-02-17 15:18:10|11155.6|11155.6|11156.79|11156.79|11156.79|11156.79|11155.6|11155.6|0
1645111100000|2022-02-17 15:18:20|11157|11157|11157|11157|11157|11157|11157|11157|0
1645111110000|2022-02-17 15:18:30|11156.65|11156.65|11156.65|11156.65|11156.65|11156.65|11156.65|11156.65|0
1645111130000|2022-02-17 15:18:50|11156.53|11156.53|11155.75|11155.75|11156.73|11156.73|11155.75|11155.75|0
1645111140000|2022-02-17 15:19:00|11155.77|11155.77|11155.77|11155.77|11155.77|11155.77|11155.77|11155.77|0
1645111150000|2022-02-17 15:19:10|11155.97|11155.97|11155.89|11155.89|11155.97|11155.97|11155.81|11155.81|0
1645111160000|2022-02-17 15:19:20|11155.59|11155.59|11154.93|11154.93|11155.59|11155.59|11153.95|11153.95|0
1645111180000|2022-02-17 15:19:40|11154.6|11154.6|11151.19|11151.19|11154.6|11154.6|11151.19|11151.19|0
1645111190000|2022-02-17 15:19:50|11150.98|11150.98|11150.98|11150.98|11150.98|11150.98|11150.98|11150.98|0
1645111200000|2022-02-17 15:20:00|11150.47|11150.47|11149.98|11149.98|11150.47|11150.47|11149.8|11149.8|0
1645111210000|2022-02-17 15:20:10|11149.39|11149.39|11150.79|11150.79|11150.79|11150.79|11149.39|11149.39|0
1645111220000|2022-02-17 15:20:20|11151.13|11151.13|11153.47|11153.47|11153.47|11153.47|11151.13|11151.13|0
1645111240000|2022-02-17 15:20:40|11153.27|11153.27|11153.27|11153.27|11153.27|11153.27|11153.27|11153.27|0
1645111250000|2022-02-17 15:20:50|11150.9|11150.9|11149.92|11149.92|11150.9|11150.9|11149.92|11149.92|0
1645111260000|2022-02-17 15:21:00|11148.72|11148.72|11148.72|11148.72|11148.72|11148.72|11148.72|11148.72|0
1645111270000|2022-02-17 15:21:10|11146.76|11146.76|11146.76|11146.76|11146.76|11146.76|11146.76|11146.76|0
1645111280000|2022-02-17 15:21:20|11146.67|11146.67|11146.67|11146.67|11146.67|11146.67|11146.67|11146.67|0
1645111290000|2022-02-17 15:21:30|11146.87|11146.87|11146.87|11146.87|11146.87|11146.87|11146.87|11146.87|0
1645111300000|2022-02-17 15:21:40|11146.45|11146.45|11146.3|11146.3|11146.45|11146.45|11146.3|11146.3|0
1645111310000|2022-02-17 15:21:50|11146.04|11146.04|11146.04|11146.04|11146.04|11146.04|11146.04|11146.04|0
1645111320000|2022-02-17 15:22:00|11145.7|11145.7|11145.7|11145.7|11145.7|11145.7|11145.7|11145.7|0
1645111330000|2022-02-17 15:22:10|11145.78|11145.78|11145.78|11145.78|11145.78|11145.78|11145.78|11145.78|0
1645111340000|2022-02-17 15:22:20|11145.65|11145.65|11145.25|11145.25|11145.65|11145.65|11145.25|11145.25|0
1645111350000|2022-02-17 15:22:30|11144.28|11144.28|11145.25|11145.25|11145.25|11145.25|11144.28|11144.28|0
1645111370000|2022-02-17 15:22:50|11145.13|11145.13|11143.8|11143.8|11145.13|11145.13|11143.8|11143.8|0
1645111380000|2022-02-17 15:23:00|11143.4|11143.4|11143.6|11143.6|11143.6|11143.6|11143.4|11143.4|0
1645111410000|2022-02-17 15:23:30|11144.58|11144.58|11144.58|11144.58|11144.58|11144.58|11144.58|11144.58|0
1645111420000|2022-02-17 15:23:40|11143.98|11143.98|11143.98|11143.98|11143.98|11143.98|11143.98|11143.98|0
1645111440000|2022-02-17 15:24:00|11143.64|11143.64|11143.52|11143.52|11143.64|11143.64|11143.52|11143.52|0
1645111450000|2022-02-17 15:24:10|11143.17|11143.17|11142.6|11142.6|11144.36|11144.36|11142.6|11142.6|0
1645111460000|2022-02-17 15:24:20|11142.1|11142.1|11142.41|11142.41|11142.41|11142.41|11141.69|11141.69|0
1645111470000|2022-02-17 15:24:30|11141.43|11141.43|11141.43|11141.43|11141.43|11141.43|11141.43|11141.43|0
1645111480000|2022-02-17 15:24:40|11141.4|11141.4|11141.4|11141.4|11141.4|11141.4|11141.4|11141.4|0
1645111490000|2022-02-17 15:24:50|11142.58|11142.58|11144.11|11144.11|11144.11|11144.11|11142.58|11142.58|0
1645111510000|2022-02-17 15:25:10|11142.92|11142.92|11142.92|11142.92|11142.92|11142.92|11142.92|11142.92|0
1645111520000|2022-02-17 15:25:20|11141.94|11141.94|11141.56|11141.56|11141.94|11141.94|11141.56|11141.56|0
1645111530000|2022-02-17 15:25:30|11141.35|11141.35|11142.54|11142.54|11142.54|11142.54|11141.35|11141.35|0
1645111540000|2022-02-17 15:25:40|11142.31|11142.31|11142.31|11142.31|11142.31|11142.31|11142.31|11142.31|0
1645111550000|2022-02-17 15:25:50|11141.12|11141.12|11138.84|11138.84|11141.12|11141.12|11138.84|11138.84|0
1645111560000|2022-02-17 15:26:00|11138.67|11138.67|11138.67|11138.67|11138.67|11138.67|11138.67|11138.67|0
1645111570000|2022-02-17 15:26:10|11139.37|11139.37|11139.77|11139.77|11139.77|11139.77|11138.39|11138.39|0
1645111580000|2022-02-17 15:26:20|11139.27|11139.27|11139.48|11139.48|11139.48|11139.48|11139.27|11139.27|0
1645111590000|2022-02-17 15:26:30|11139.98|11139.98|11139.98|11139.98|11139.98|11139.98|11139.98|11139.98|0
1645111600000|2022-02-17 15:26:40|11142.92|11142.92|11142.9|11142.9|11142.92|11142.92|11142.9|11142.9|0
1645111610000|2022-02-17 15:26:50|11144.09|11144.09|11143.11|11143.11|11144.09|11144.09|11143.11|11143.11|0
1645111630000|2022-02-17 15:27:10|11142.91|11142.91|11142.81|11142.81|11143.11|11143.11|11142.81|11142.81|0
1645111660000|2022-02-17 15:27:40|11142.6|11142.6|11142.82|11142.82|11142.86|11142.86|11142.46|11142.46|0
1645111670000|2022-02-17 15:27:50|11143.03|11143.03|11143.03|11143.03|11143.03|11143.03|11143.03|11143.03|0
1645111680000|2022-02-17 15:28:00|11143.45|11143.45|11142.77|11142.77|11143.61|11143.61|11142.42|11142.42|0
1645111690000|2022-02-17 15:28:10|11142.54|11142.54|11142.5|11142.5|11142.54|11142.54|11142.31|11142.31|0
1645111700000|2022-02-17 15:28:20|11142.62|11142.62|11142.62|11142.62|11142.62|11142.62|11142.62|11142.62|0
1645111710000|2022-02-17 15:28:30|11143.22|11143.22|11142.17|11142.17|11143.56|11143.56|11142.17|11142.17|0
1645111720000|2022-02-17 15:28:40|11142.05|11142.05|11141.71|11141.71|11142.05|11142.05|11141.71|11141.71|0
1645111730000|2022-02-17 15:28:50|11141.51|11141.51|11140.53|11140.53|11141.71|11141.71|11140.53|11140.53|0
1645111740000|2022-02-17 15:29:00|11140.14|11140.14|11140.14|11140.14|11140.14|11140.14|11140.14|11140.14|0
1645111760000|2022-02-17 15:29:20|11139.74|11139.74|11138.11|11138.11|11139.74|11139.74|11138.11|11138.11|0
1645111770000|2022-02-17 15:29:30|11137.96|11137.96|11136.83|11136.83|11137.96|11137.96|11136.43|11136.43|0
1645111780000|2022-02-17 15:29:40|11136.63|11136.63|11136.51|11136.51|11136.63|11136.63|11136.51|11136.51|0
1645111800000|2022-02-17 15:30:00|11136.16|11136.16|11135.18|11135.18|11136.16|11136.16|11135.18|11135.18|0
1645111810000|2022-02-17 15:30:10|11134.99|11134.99|11135.11|11135.11|11135.11|11135.11|11134.99|11134.99|0
1645111820000|2022-02-17 15:30:20|11136.09|11136.09|11137.27|11137.27|11137.27|11137.27|11136.09|11136.09|0
1645111840000|2022-02-17 15:30:40|11137.87|11137.87|11138.07|11138.07|11138.07|11138.07|11137.87|11137.87|0
1645111850000|2022-02-17 15:30:50|11138.33|11138.33|11138.33|11138.33|11138.33|11138.33|11138.33|11138.33|0
1645111860000|2022-02-17 15:31:00|11138.2|11138.2|11141.93|11141.93|11141.93|11141.93|11138.2|11138.2|0
1645111870000|2022-02-17 15:31:10|11141.78|11141.78|11144.6|11144.6|11144.6|11144.6|11141.78|11141.78|0
1645111880000|2022-02-17 15:31:20|11144.8|11144.8|11144.8|11144.8|11144.8|11144.8|11144.8|11144.8|0
1645111890000|2022-02-17 15:31:30|11144.92|11144.92|11145.46|11145.46|11145.46|11145.46|11144.92|11144.92|0
1645111910000|2022-02-17 15:31:50|11145.63|11145.63|11145.63|11145.63|11145.63|11145.63|11145.63|11145.63|0
1645111920000|2022-02-17 15:32:00|11145.97|11145.97|11151.74|11151.74|11151.74|11151.74|11145.97|11145.97|0
1645111930000|2022-02-17 15:32:10|11152.92|11152.92|11152.59|11152.59|11152.92|11152.92|11152.59|11152.59|0
1645111940000|2022-02-17 15:32:20|11152.42|11152.42|11152.83|11152.83|11152.83|11152.83|11152.42|11152.42|0
1645111950000|2022-02-17 15:32:30|11154.02|11154.02|11155.72|11155.72|11155.72|11155.72|11154.02|11154.02|0
1645111960000|2022-02-17 15:32:40|11155.57|11155.57|11155.04|11155.04|11155.57|11155.57|11155.04|11155.04|0
1645111970000|2022-02-17 15:32:50|11154.96|11154.96|11155.22|11155.22|11155.22|11155.22|11154.96|11154.96|0
1645111980000|2022-02-17 15:33:00|11154.03|11154.03|11155.22|11155.22|11155.22|11155.22|11154.03|11154.03|0
1645112000000|2022-02-17 15:33:20|11155.09|11155.09|11155.09|11155.09|11155.09|11155.09|11155.09|11155.09|0
1645112020000|2022-02-17 15:33:40|11152.93|11152.93|11152.06|11152.06|11152.93|11152.93|11152.06|11152.06|0
1645112030000|2022-02-17 15:33:50|11151.71|11151.71|11149.54|11149.54|11151.71|11151.71|11148.36|11148.36|0
1645112040000|2022-02-17 15:34:00|11149.3|11149.3|11148.02|11148.02|11149.3|11149.3|11148.02|11148.02|0
1645112050000|2022-02-17 15:34:10|11147.9|11147.9|11148.19|11148.19|11148.19|11148.19|11147.4|11147.4|0
1645112060000|2022-02-17 15:34:20|11148.39|11148.39|11147.9|11147.9|11148.39|11148.39|11147.8|11147.8|0
1645112070000|2022-02-17 15:34:30|11147.78|11147.78|11147.78|11147.78|11147.78|11147.78|11147.78|11147.78|0
1645112080000|2022-02-17 15:34:40|11148.28|11148.28|11148.4|11148.4|11148.4|11148.4|11148.28|11148.28|0
1645112090000|2022-02-17 15:34:50|11147.21|11147.21|11147.21|11147.21|11147.21|11147.21|11147.21|11147.21|0
1645112100000|2022-02-17 15:35:00|11146.8|11146.8|11146.65|11146.65|11146.8|11146.8|11146.65|11146.65|0
1645112110000|2022-02-17 15:35:10|11146.41|11146.41|11146.17|11146.17|11146.61|11146.61|11146.17|11146.17|0
1645112120000|2022-02-17 15:35:20|11147.35|11147.35|11148.33|11148.33|11148.33|11148.33|11147.35|11147.35|0
1645112140000|2022-02-17 15:35:40|11148.93|11148.93|11150.89|11150.89|11150.89|11150.89|11148.93|11148.93|0
1645112160000|2022-02-17 15:36:00|11151.09|11151.09|11151.26|11151.26|11151.26|11151.26|11151.09|11151.09|0
1645112170000|2022-02-17 15:36:10|11152.44|11152.44|11152.44|11152.44|11152.44|11152.44|11152.44|11152.44|0
1645112180000|2022-02-17 15:36:20|11153.42|11153.42|11154.29|11154.29|11154.29|11154.29|11153.42|11153.42|0
1645112190000|2022-02-17 15:36:30|11154.63|11154.63|11155.1|11155.1|11155.1|11155.1|11154.62|11154.62|0
1645112200000|2022-02-17 15:36:40|11154.98|11154.98|11155.56|11155.56|11155.56|11155.56|11154.98|11154.98|0
1645112220000|2022-02-17 15:37:00|11154.23|11154.23|11154.43|11154.43|11154.43|11154.43|11154.03|11154.03|0
1645112230000|2022-02-17 15:37:10|11154.03|11154.03|11153.87|11153.87|11154.03|11154.03|11153.87|11153.87|0
1645112240000|2022-02-17 15:37:20|11153.71|11153.71|11153.71|11153.71|11153.71|11153.71|11153.71|11153.71|0
1645112250000|2022-02-17 15:37:30|11154.89|11154.89|11155.06|11155.06|11155.06|11155.06|11154.89|11154.89|0
1645112270000|2022-02-17 15:37:50|11155.23|11155.23|11154.76|11154.76|11155.23|11155.23|11154.69|11154.69|0
1645112280000|2022-02-17 15:38:00|11154.67|11154.67|11154.67|11154.67|11154.67|11154.67|11154.67|11154.67|0
1645112290000|2022-02-17 15:38:10|11154.55|11154.55|11154.55|11154.55|11154.55|11154.55|11154.55|11154.55|0
1645112300000|2022-02-17 15:38:20|11155.53|11155.53|11154.29|11154.29|11155.53|11155.53|11154.29|11154.29|0
1645112320000|2022-02-17 15:38:40|11154.49|11154.49|11154.19|11154.19|11154.49|11154.49|11154.19|11154.19|0
1645112330000|2022-02-17 15:38:50|11154.36|11154.36|11154.36|11154.36|11154.36|11154.36|11154.36|11154.36|0
1645112340000|2022-02-17 15:39:00|11155.34|11155.34|11155.14|11155.14|11155.34|11155.34|11155.14|11155.14|0
1645112360000|2022-02-17 15:39:20|11154.83|11154.83|11154.53|11154.53|11154.83|11154.83|11154.53|11154.53|0
1645112370000|2022-02-17 15:39:30|11154.32|11154.32|11154.32|11154.32|11154.32|11154.32|11154.32|11154.32|0
1645112380000|2022-02-17 15:39:40|11154.27|11154.27|11154.27|11154.27|11154.27|11154.27|11154.27|11154.27|0
1645112400000|2022-02-17 15:40:00|11153.87|11153.87|11153.96|11153.96|11154.16|11154.16|11153.87|11153.87|0
1645112410000|2022-02-17 15:40:10|11153.65|11153.65|11150.87|11150.87|11153.65|11153.65|11150.87|11150.87|0
1645112420000|2022-02-17 15:40:20|11150.75|11150.75|11151.39|11151.39|11151.39|11151.39|11150.75|11150.75|0
1645112430000|2022-02-17 15:40:30|11151.23|11151.23|11151.23|11151.23|11151.23|11151.23|11151.23|11151.23|0
1645112440000|2022-02-17 15:40:40|11151.13|11151.13|11150.78|11150.78|11151.13|11151.13|11150.78|11150.78|0
1645112450000|2022-02-17 15:40:50|11150.65|11150.65|11150.53|11150.53|11150.65|11150.65|11150.53|11150.53|0
1645112460000|2022-02-17 15:41:00|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|0
1645112470000|2022-02-17 15:41:10|11149.62|11149.62|11149.31|11149.31|11149.62|11149.62|11149.1|11149.1|0
1645112490000|2022-02-17 15:41:30|11149.76|11149.76|11149.62|11149.62|11150.17|11150.17|11149.26|11149.26|0
1645112510000|2022-02-17 15:41:50|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|0
1645112530000|2022-02-17 15:42:10|11150.34|11150.34|11150.34|11150.34|11150.34|11150.34|11150.34|11150.34|0
1645112550000|2022-02-17 15:42:30|11150.55|11150.55|11150.55|11150.55|11150.55|11150.55|11150.55|11150.55|0
1645112560000|2022-02-17 15:42:40|11150.15|11150.15|11150.15|11150.15|11150.15|11150.15|11150.15|11150.15|0
1645112580000|2022-02-17 15:43:00|11150.55|11150.55|11150.55|11150.55|11150.55|11150.55|11150.55|11150.55|0
1645112590000|2022-02-17 15:43:10|11151.15|11151.15|11151.15|11151.15|11151.15|11151.15|11151.15|11151.15|0
1645112600000|2022-02-17 15:43:20|11150.93|11150.93|11150.93|11150.93|11150.93|11150.93|11150.93|11150.93|0
1645112610000|2022-02-17 15:43:30|11151.91|11151.91|11151.91|11151.91|11151.91|11151.91|11151.91|11151.91|0
1645112630000|2022-02-17 15:43:50|11152.16|11152.16|11152.21|11152.21|11152.21|11152.21|11152.16|11152.16|0
1645112640000|2022-02-17 15:44:00|11152.37|11152.37|11152.14|11152.14|11152.37|11152.37|11151.97|11151.97|0
1645112650000|2022-02-17 15:44:10|11152.64|11152.64|11155.33|11155.33|11155.33|11155.33|11152.64|11152.64|0
1645112660000|2022-02-17 15:44:20|11155.21|11155.21|11155.21|11155.21|11155.21|11155.21|11155.21|11155.21|0
1645112670000|2022-02-17 15:44:30|11154.95|11154.95|11155.19|11155.19|11155.19|11155.19|11154.95|11154.95|0
1645112690000|2022-02-17 15:44:50|11155.39|11155.39|11155.31|11155.31|11155.39|11155.39|11155.31|11155.31|0
1645112700000|2022-02-17 15:45:00|11155.05|11155.05|11154.54|11154.54|11155.05|11155.05|11154.54|11154.54|0
1645112710000|2022-02-17 15:45:10|11154.63|11154.63|11154.67|11154.67|11154.69|11154.69|11154.63|11154.63|0
1645112720000|2022-02-17 15:45:20|11154.69|11154.69|11154.9|11154.9|11154.9|11154.9|11154.69|11154.69|0
1645112730000|2022-02-17 15:45:30|11152.94|11152.94|11151.84|11151.84|11152.94|11152.94|11151.84|11151.84|0
1645112740000|2022-02-17 15:45:40|11151.6|11151.6|11151.37|11151.37|11151.6|11151.6|11151.37|11151.37|0
1645112750000|2022-02-17 15:45:50|11150.97|11150.97|11150.97|11150.97|11150.97|11150.97|11150.97|11150.97|0
1645112760000|2022-02-17 15:46:00|11151.17|11151.17|11148.52|11148.52|11151.37|11151.37|11148.52|11148.52|0
1645112770000|2022-02-17 15:46:10|11147.54|11147.54|11148.04|11148.04|11148.04|11148.04|11147.54|11147.54|0
1645112900000|2022-02-17 15:48:20|11145.4|11145.4|11144.88|11144.88|11145.4|11145.4|11144.88|11144.88|0
1645112920000|2022-02-17 15:48:40|11142.37|11142.37|11140.44|11140.44|11142.37|11142.37|11140.44|11140.44|0
1645112940000|2022-02-17 15:49:00|11140.04|11140.04|11136.42|11136.42|11140.04|11140.04|11136.42|11136.42|0
1645112950000|2022-02-17 15:49:10|11136.23|11136.23|11133.39|11133.39|11136.23|11136.23|11133.39|11133.39|0
1645112970000|2022-02-17 15:49:30|11133.13|11133.13|11133.13|11133.13|11133.13|11133.13|11132.57|11132.57|0
1645112980000|2022-02-17 15:49:40|11132.62|11132.62|11135.71|11135.71|11135.71|11135.71|11132.52|11132.52|0
1645112990000|2022-02-17 15:49:50|11135.15|11135.15|11135.15|11135.15|11135.71|11135.71|11135.15|11135.15|0
1645113000000|2022-02-17 15:50:00|11135.04|11135.04|11133.09|11133.09|11135.04|11135.04|11133.09|11133.09|0
1645113020000|2022-02-17 15:50:20|11132.12|11132.12|11132.12|11132.12|11132.12|11132.12|11132.12|11132.12|0
1645113030000|2022-02-17 15:50:30|11132.46|11132.46|11132.48|11132.48|11132.58|11132.58|11132.46|11132.46|0
1645113040000|2022-02-17 15:50:40|11132.69|11132.69|11132.69|11132.69|11133.67|11133.67|11132.69|11132.69|0
1645113050000|2022-02-17 15:50:50|11133.88|11133.88|11133.88|11133.88|11133.88|11133.88|11133.88|11133.88|0
1645113060000|2022-02-17 15:51:00|11134.08|11134.08|11134.08|11134.08|11134.08|11134.08|11134.08|11134.08|0
1645113070000|2022-02-17 15:51:10|11133.88|11133.88|11133.88|11133.88|11133.88|11133.88|11133.88|11133.88|0
1645113090000|2022-02-17 15:51:30|11134.08|11134.08|11132.69|11132.69|11134.08|11134.08|11132.69|11132.69|0
1645113100000|2022-02-17 15:51:40|11131.71|11131.71|11130.73|11130.73|11131.71|11131.71|11130.73|11130.73|0
1645113120000|2022-02-17 15:52:00|11131.71|11131.71|11131.71|11131.71|11131.71|11131.71|11131.71|11131.71|0
1645113130000|2022-02-17 15:52:10|11132.9|11132.9|11132.9|11132.9|11132.9|11132.9|11132.9|11132.9|0
1645113140000|2022-02-17 15:52:20|11133.14|11133.14|11133.19|11133.19|11133.4|11133.4|11133.14|11133.14|0
1645113170000|2022-02-17 15:52:50|11132.93|11132.93|11132.67|11132.67|11132.93|11132.93|11132.67|11132.67|0
1645113180000|2022-02-17 15:53:00|11133.45|11133.45|11133.45|11133.45|11133.45|11133.45|11133.45|11133.45|0
1645113210000|2022-02-17 15:53:30|11133.25|11133.25|11133.25|11133.25|11133.25|11133.25|11133.25|11133.25|0
1645113220000|2022-02-17 15:53:40|11133.16|11133.16|11132.49|11132.49|11133.16|11133.16|11132.49|11132.49|0
1645113230000|2022-02-17 15:53:50|11131.51|11131.51|11131.63|11131.63|11131.63|11131.63|11131.51|11131.51|0
1645113240000|2022-02-17 15:54:00|11131.89|11131.89|11131.89|11131.89|11131.89|11131.89|11131.89|11131.89|0
1645113250000|2022-02-17 15:54:10|11133.07|11133.07|11133.33|11133.33|11133.33|11133.33|11133.07|11133.07|0
1645113260000|2022-02-17 15:54:20|11133.54|11133.54|11133.54|11133.54|11133.54|11133.54|11133.54|11133.54|0
1645113270000|2022-02-17 15:54:30|11133.34|11133.34|11132.24|11132.24|11133.34|11133.34|11132.24|11132.24|0
1645113280000|2022-02-17 15:54:40|11131.84|11131.84|11131.84|11131.84|11131.84|11131.84|11131.84|11131.84|0
1645113290000|2022-02-17 15:54:50|11132.04|11132.04|11132.44|11132.44|11132.44|11132.44|11132.04|11132.04|0
1645113300000|2022-02-17 15:55:00|11132.56|11132.56|11135.12|11135.12|11135.12|11135.12|11132.56|11132.56|0
1645113310000|2022-02-17 15:55:10|11136.52|11136.52|11136.68|11136.68|11136.68|11136.68|11136.52|11136.52|0
1645113320000|2022-02-17 15:55:20|11136.57|11136.57|11138.97|11138.97|11138.97|11138.97|11136.57|11136.57|0
1645113340000|2022-02-17 15:55:40|11139.37|11139.37|11139.37|11139.37|11139.37|11139.37|11139.37|11139.37|0
1645113350000|2022-02-17 15:55:50|11139.3|11139.3|11139.46|11139.46|11139.46|11139.46|11139.3|11139.3|0
1645113360000|2022-02-17 15:56:00|11137.5|11137.5|11137.5|11137.5|11137.5|11137.5|11137.5|11137.5|0
1645113370000|2022-02-17 15:56:10|11137.85|11137.85|11139.63|11139.63|11139.63|11139.63|11137.85|11137.85|0
1645113380000|2022-02-17 15:56:20|11139.76|11139.76|11139.64|11139.64|11139.76|11139.76|11139.64|11139.64|0
1645113390000|2022-02-17 15:56:30|11140.83|11140.83|11142.04|11142.04|11142.04|11142.04|11140.83|11140.83|0
1645113400000|2022-02-17 15:56:40|11142.55|11142.55|11144.27|11144.27|11144.27|11144.27|11142.55|11142.55|0
1645113410000|2022-02-17 15:56:50|11144.53|11144.53|11144.36|11144.36|11144.53|11144.53|11144.36|11144.36|0
1645113420000|2022-02-17 15:57:00|11144.57|11144.57|11145.8|11145.8|11145.8|11145.8|11144.57|11144.57|0
1645113440000|2022-02-17 15:57:20|11146.78|11146.78|11147.97|11147.97|11147.97|11147.97|11146.78|11146.78|0
1645113460000|2022-02-17 15:57:40|11148.1|11148.1|11150.47|11150.47|11150.47|11150.47|11148.1|11148.1|0
1645113470000|2022-02-17 15:57:50|11149.5|11149.5|11151.25|11151.25|11151.25|11151.25|11149.5|11149.5|0
1645113480000|2022-02-17 15:58:00|11151.34|11151.34|11151.95|11151.95|11151.95|11151.95|11151.34|11151.34|0
1645113490000|2022-02-17 15:58:10|11152.19|11152.19|11154.78|11154.78|11154.78|11154.78|11152.19|11152.19|0
1645113500000|2022-02-17 15:58:20|11154.98|11154.98|11154.98|11154.98|11154.98|11154.98|11154.98|11154.98|0
1645113510000|2022-02-17 15:58:30|11155.18|11155.18|11155.7|11155.7|11155.7|11155.7|11155.18|11155.18|0
1645113520000|2022-02-17 15:58:40|11155.3|11155.3|11156.48|11156.48|11156.48|11156.48|11155.3|11155.3|0
1645113530000|2022-02-17 15:58:50|11157.67|11157.67|11159.25|11159.25|11159.25|11159.25|11157.67|11157.67|0
1645113540000|2022-02-17 15:59:00|11159.34|11159.34|11159.76|11159.76|11159.76|11159.76|11159.34|11159.34|0
1645113560000|2022-02-17 15:59:20|11160.28|11160.28|11160.5|11160.5|11160.5|11160.5|11160.28|11160.28|0
1645113570000|2022-02-17 15:59:30|11160.7|11160.7|11160.7|11160.7|11160.7|11160.7|11159.52|11159.52|0
1645113580000|2022-02-17 15:59:40|11160.58|11160.58|11160.7|11160.7|11160.7|11160.7|11160.58|11160.58|0
1645113590000|2022-02-17 15:59:50|11159.52|11159.52|11159.36|11159.36|11159.52|11159.52|11159.36|11159.36|0
1645113600000|2022-02-17 16:00:00|11159.02|11159.02|11158|11158|11159.02|11159.02|11157.11|11157.11|0
1645113620000|2022-02-17 16:00:20|11157.65|11157.65|11157.65|11157.65|11157.65|11157.65|11157.65|11157.65|0
1645113630000|2022-02-17 16:00:30|11154.72|11154.72|11153.74|11153.74|11155.7|11155.7|11153.74|11153.74|0
1645113640000|2022-02-17 16:00:40|11153.94|11153.94|11153.74|11153.74|11153.94|11153.94|11153.74|11153.74|0
1645113650000|2022-02-17 16:00:50|11153.34|11153.34|11153.34|11153.34|11153.34|11153.34|11153.34|11153.34|0
1645113660000|2022-02-17 16:01:00|11153.14|11153.14|11153.06|11153.06|11153.14|11153.14|11153.06|11153.06|0
1645113670000|2022-02-17 16:01:10|11153.26|11153.26|11153.26|11153.26|11153.26|11153.26|11153.26|11153.26|0
1645113680000|2022-02-17 16:01:20|11153.66|11153.66|11153.66|11153.66|11153.66|11153.66|11153.66|11153.66|0
1645113690000|2022-02-17 16:01:30|11153.42|11153.42|11153.42|11153.42|11153.42|11153.42|11153.42|11153.42|0
1645113700000|2022-02-17 16:01:40|11153.76|11153.76|11153.76|11153.76|11153.76|11153.76|11153.76|11153.76|0
1645113710000|2022-02-17 16:01:50|11153.64|11153.64|11153.52|11153.52|11153.64|11153.64|11153.52|11153.52|0
1645113730000|2022-02-17 16:02:10|11152.89|11152.89|11152.68|11152.68|11152.89|11152.89|11152.68|11152.68|0
1645113740000|2022-02-17 16:02:20|11152.6|11152.6|11152.6|11152.6|11152.6|11152.6|11152.6|11152.6|0
1645113750000|2022-02-17 16:02:30|11152.81|11152.81|11152.49|11152.49|11152.81|11152.81|11152.49|11152.49|0
1645113760000|2022-02-17 16:02:40|11152.37|11152.37|11151.1|11151.1|11152.37|11152.37|11151.1|11151.1|0
1645113780000|2022-02-17 16:03:00|11151.3|11151.3|11151.3|11151.3|11151.3|11151.3|11151.3|11151.3|0
1645113790000|2022-02-17 16:03:10|11151.1|11151.1|11151.22|11151.22|11151.37|11151.37|11150.9|11150.9|0
1645113800000|2022-02-17 16:03:20|11151.02|11151.02|11150.33|11150.33|11151.02|11151.02|11150.33|11150.33|0
1645113810000|2022-02-17 16:03:30|11150.49|11150.49|11150.49|11150.49|11150.49|11150.49|11150.49|11150.49|0
1645113830000|2022-02-17 16:03:50|11150.84|11150.84|11150.38|11150.38|11150.84|11150.84|11150.38|11150.38|0
1645113860000|2022-02-17 16:04:20|11150.17|11150.17|11150.17|11150.17|11150.17|11150.17|11150.17|11150.17|0
1645113870000|2022-02-17 16:04:30|11149.77|11149.77|11149.77|11149.77|11149.77|11149.77|11149.77|11149.77|0
1645113880000|2022-02-17 16:04:40|11150.17|11150.17|11150.17|11150.17|11150.17|11150.17|11150.17|11150.17|0
1645113900000|2022-02-17 16:05:00|11149.96|11149.96|11150.16|11150.16|11150.16|11150.16|11149.96|11149.96|0
1645113910000|2022-02-17 16:05:10|11150.21|11150.21|11150.21|11150.21|11150.21|11150.21|11150.21|11150.21|0
1645113920000|2022-02-17 16:05:20|11149.03|11149.03|11149.03|11149.03|11149.03|11149.03|11148.68|11148.68|0
1645113940000|2022-02-17 16:05:40|11149.55|11149.55|11149.83|11149.83|11149.99|11149.99|11149.55|11149.55|0
1645113960000|2022-02-17 16:06:00|11149.61|11149.61|11149.61|11149.61|11149.61|11149.61|11149.61|11149.61|0
1645113970000|2022-02-17 16:06:10|11149.11|11149.11|11149.11|11149.11|11149.11|11149.11|11149.11|11149.11|0
1645113980000|2022-02-17 16:06:20|11149.46|11149.46|11149.46|11149.46|11149.46|11149.46|11149.46|11149.46|0
1645113990000|2022-02-17 16:06:30|11149.82|11149.82|11151|11151|11151|11151|11149.82|11149.82|0
1645114000000|2022-02-17 16:06:40|11151.4|11151.4|11151.4|11151.4|11151.4|11151.4|11151.4|11151.4|0
1645114010000|2022-02-17 16:06:50|11151.2|11151.2|11151.2|11151.2|11151.2|11151.2|11151.2|11151.2|0
1645114030000|2022-02-17 16:07:10|11151|11151|11151|11151|11151|11151|11151|11151|0
1645114040000|2022-02-17 16:07:20|11151.08|11151.08|11150.68|11150.68|11151.08|11151.08|11150.68|11150.68|0
1645114060000|2022-02-17 16:07:40|11151.1|11151.1|11149.91|11149.91|11151.1|11151.1|11149.91|11149.91|0
1645114080000|2022-02-17 16:08:00|11150.07|11150.07|11149.68|11149.68|11150.07|11150.07|11149.68|11149.68|0
1645114090000|2022-02-17 16:08:10|11149.51|11149.51|11149.51|11149.51|11149.51|11149.51|11149.51|11149.51|0
1645114100000|2022-02-17 16:08:20|11149.38|11149.38|11149.25|11149.25|11149.38|11149.38|11149.25|11149.25|0
1645114110000|2022-02-17 16:08:30|11149.42|11149.42|11149.42|11149.42|11149.42|11149.42|11149.42|11149.42|0
1645114120000|2022-02-17 16:08:40|11149.19|11149.19|11147.23|11147.23|11149.19|11149.19|11147.23|11147.23|0
1645114130000|2022-02-17 16:08:50|11147.07|11147.07|11147.07|11147.07|11147.07|11147.07|11147.07|11147.07|0
1645114140000|2022-02-17 16:09:00|11146.98|11146.98|11146.68|11146.68|11146.98|11146.98|11146.68|11146.68|0
1645114150000|2022-02-17 16:09:10|11145.7|11145.7|11145.7|11145.7|11145.7|11145.7|11145.7|11145.7|0
1645114160000|2022-02-17 16:09:20|11145.53|11145.53|11145.53|11145.53|11145.53|11145.53|11145.32|11145.32|0
1645114170000|2022-02-17 16:09:30|11145.99|11145.99|11146.2|11146.2|11146.2|11146.2|11145.99|11145.99|0
1645114190000|2022-02-17 16:09:50|11143.26|11143.26|11144.04|11144.04|11144.24|11144.24|11143.26|11143.26|0
1645114200000|2022-02-17 16:10:00|11145.02|11145.02|11146.2|11146.2|11146.21|11146.21|11145.02|11145.02|0
1645114210000|2022-02-17 16:10:10|11145.99|11145.99|11147.18|11147.18|11147.18|11147.18|11145.99|11145.99|0
1645114220000|2022-02-17 16:10:20|11147.01|11147.01|11146.61|11146.61|11147.01|11147.01|11146.61|11146.61|0
1645114230000|2022-02-17 16:10:30|11147.59|11147.59|11146.19|11146.19|11147.59|11147.59|11146.19|11146.19|0
1645114240000|2022-02-17 16:10:40|11146.1|11146.1|11146.1|11146.1|11146.1|11146.1|11146.1|11146.1|0
1645114250000|2022-02-17 16:10:50|11145.97|11145.97|11146.2|11146.2|11146.2|11146.2|11145.97|11145.97|0
1645114260000|2022-02-17 16:11:00|11145.22|11145.22|11144.55|11144.55|11145.38|11145.38|11144.4|11144.4|0
1645114270000|2022-02-17 16:11:10|11144.5|11144.5|11144|11144|11144.5|11144.5|11144|11144|0
1645114280000|2022-02-17 16:11:20|11143.79|11143.79|11142.67|11142.67|11143.79|11143.79|11142.67|11142.67|0
1645114290000|2022-02-17 16:11:30|11142.59|11142.59|11142.8|11142.8|11142.8|11142.8|11142.59|11142.59|0
1645114300000|2022-02-17 16:11:40|11141.82|11141.82|11141.82|11141.82|11141.82|11141.82|11141.82|11141.82|0
1645114310000|2022-02-17 16:11:50|11140.64|11140.64|11140.64|11140.64|11140.64|11140.64|11140.64|11140.64|0
1645114320000|2022-02-17 16:12:00|11141.62|11141.62|11142.8|11142.8|11142.8|11142.8|11141.62|11141.62|0
1645114330000|2022-02-17 16:12:10|11142.67|11142.67|11142.67|11142.67|11142.67|11142.67|11142.67|11142.67|0
1645114340000|2022-02-17 16:12:20|11142.5|11142.5|11142.5|11142.5|11142.5|11142.5|11142.5|11142.5|0
1645114360000|2022-02-17 16:12:40|11142.35|11142.35|11142.35|11142.35|11142.35|11142.35|11142.35|11142.35|0
1645114370000|2022-02-17 16:12:50|11141.93|11141.93|11142.35|11142.35|11142.35|11142.35|11141.93|11141.93|0
1645114380000|2022-02-17 16:13:00|11142.56|11142.56|11142.56|11142.56|11142.56|11142.56|11142.56|11142.56|0
1645114390000|2022-02-17 16:13:10|11142.35|11142.35|11142.35|11142.35|11142.35|11142.35|11142.35|11142.35|0
1645114400000|2022-02-17 16:13:20|11142.22|11142.22|11142.38|11142.38|11142.38|11142.38|11142.17|11142.17|0
1645114410000|2022-02-17 16:13:30|11143.36|11143.36|11143.56|11143.56|11143.56|11143.56|11143.36|11143.36|0
1645114440000|2022-02-17 16:14:00|11143.82|11143.82|11143.63|11143.63|11143.82|11143.82|11143.22|11143.22|0
1645114460000|2022-02-17 16:14:20|11143.76|11143.76|11144.94|11144.94|11145.13|11145.13|11143.76|11143.76|0
1645114470000|2022-02-17 16:14:30|11145.28|11145.28|11144.82|11144.82|11145.28|11145.28|11144.82|11144.82|0
1645114490000|2022-02-17 16:14:50|11144.49|11144.49|11144.49|11144.49|11144.49|11144.49|11144.49|11144.49|0
1645114500000|2022-02-17 16:15:00|11144.33|11144.33|11143.54|11143.54|11144.33|11144.33|11143.54|11143.54|0
1645114510000|2022-02-17 16:15:10|11143.45|11143.45|11143.42|11143.42|11143.85|11143.85|11143.42|11143.42|0
1645114520000|2022-02-17 16:15:20|11143.35|11143.35|11142.63|11142.63|11143.35|11143.35|11142.37|11142.37|0
1645114530000|2022-02-17 16:15:30|11142.51|11142.51|11142.77|11142.77|11142.77|11142.77|11142.51|11142.51|0
1645114550000|2022-02-17 16:15:50|11143.11|11143.11|11142.56|11142.56|11143.11|11143.11|11142.56|11142.56|0
1645114560000|2022-02-17 16:16:00|11142.48|11142.48|11142.48|11142.48|11142.48|11142.48|11142.48|11142.48|0
1645114570000|2022-02-17 16:16:10|11142.65|11142.65|11142.05|11142.05|11142.65|11142.65|11142.05|11142.05|0
1645114580000|2022-02-17 16:16:20|11141.88|11141.88|11141.97|11141.97|11141.97|11141.97|11141.88|11141.88|0
1645114590000|2022-02-17 16:16:30|11141.85|11141.85|11141.45|11141.45|11141.85|11141.85|11141.45|11141.45|0
1645114600000|2022-02-17 16:16:40|11141.21|11141.21|11141.42|11141.42|11141.42|11141.42|11141.21|11141.21|0
1645114610000|2022-02-17 16:16:50|11141.19|11141.19|11141.39|11141.39|11141.6|11141.6|11141.19|11141.19|0
1645114630000|2022-02-17 16:17:10|11140.41|11140.41|11141.24|11141.24|11141.44|11141.44|11139.43|11139.43|0
1645114640000|2022-02-17 16:17:20|11140.26|11140.26|11141.5|11141.5|11141.5|11141.5|11140.26|11140.26|0
1645114650000|2022-02-17 16:17:30|11141.37|11141.37|11142.67|11142.67|11144.05|11144.05|11141.37|11141.37|0
1645114660000|2022-02-17 16:17:40|11142.57|11142.57|11142.49|11142.49|11142.57|11142.57|11142.15|11142.15|0
1645114670000|2022-02-17 16:17:50|11142.29|11142.29|11142.06|11142.06|11142.29|11142.29|11142.06|11142.06|0
1645114680000|2022-02-17 16:18:00|11142.48|11142.48|11142.48|11142.48|11142.48|11142.48|11142.48|11142.48|0
1645114690000|2022-02-17 16:18:10|11142.68|11142.68|11142.68|11142.68|11142.68|11142.68|11142.68|11142.68|0
1645114700000|2022-02-17 16:18:20|11142.77|11142.77|11143.21|11143.21|11143.21|11143.21|11142.57|11142.57|0
1645114710000|2022-02-17 16:18:30|11140.27|11140.27|11140.27|11140.27|11140.27|11140.27|11140.27|11140.27|0
1645114720000|2022-02-17 16:18:40|11140.18|11140.18|11140.39|11140.39|11140.39|11140.39|11140.18|11140.18|0
1645114740000|2022-02-17 16:19:00|11140.65|11140.65|11139.68|11139.68|11140.65|11140.65|11139.68|11139.68|0
1645114750000|2022-02-17 16:19:10|11138.7|11138.7|11138.7|11138.7|11138.7|11138.7|11138.7|11138.7|0
1645114760000|2022-02-17 16:19:20|11139.03|11139.03|11139.43|11139.43|11139.43|11139.43|11139.03|11139.03|0
1645114770000|2022-02-17 16:19:30|11138.25|11138.25|11140.21|11140.21|11140.21|11140.21|11138.25|11138.25|0
1645114780000|2022-02-17 16:19:40|11139.87|11139.87|11139.66|11139.66|11139.87|11139.87|11139.66|11139.66|0
1645114790000|2022-02-17 16:19:50|11139.55|11139.55|11139.55|11139.55|11139.55|11139.55|11139.55|11139.55|0
1645114800000|2022-02-17 16:20:00|11139.03|11139.03|11138.92|11138.92|11139.39|11139.39|11138.92|11138.92|0
1645114810000|2022-02-17 16:20:10|11138.75|11138.75|11138.65|11138.65|11138.75|11138.75|11138.65|11138.65|0
1645114820000|2022-02-17 16:20:20|11138.3|11138.3|11138.11|11138.11|11138.46|11138.46|11138.11|11138.11|0
1645114830000|2022-02-17 16:20:30|11137.85|11137.85|11136.3|11136.3|11138.46|11138.46|11136.3|11136.3|0
1645114840000|2022-02-17 16:20:40|11136.9|11136.9|11136.75|11136.75|11137.1|11137.1|11136.75|11136.75|0
1645114850000|2022-02-17 16:20:50|11136.95|11136.95|11136.95|11136.95|11136.95|11136.95|11136.95|11136.95|0
1645114860000|2022-02-17 16:21:00|11136.48|11136.48|11136.23|11136.23|11136.48|11136.48|11136.23|11136.23|0
1645114870000|2022-02-17 16:21:10|11136.1|11136.1|11136.26|11136.26|11136.26|11136.26|11135.9|11135.9|0
1645114890000|2022-02-17 16:21:30|11136.14|11136.14|11136.97|11136.97|11137.12|11137.12|11136.14|11136.14|0
1645114900000|2022-02-17 16:21:40|11136.89|11136.89|11136.73|11136.73|11137.24|11137.24|11136.73|11136.73|0
1645114910000|2022-02-17 16:21:50|11136.23|11136.23|11136.38|11136.38|11136.38|11136.38|11136.03|11136.03|0
1645114920000|2022-02-17 16:22:00|11136.72|11136.72|11138.1|11138.1|11138.18|11138.18|11136.72|11136.72|0
1645114930000|2022-02-17 16:22:10|11138.25|11138.25|11138.28|11138.28|11138.42|11138.42|11138.04|11138.04|0
1645114940000|2022-02-17 16:22:20|11138.19|11138.19|11138.45|11138.45|11140.15|11140.15|11138.19|11138.19|0
1645114950000|2022-02-17 16:22:30|11139.63|11139.63|11140.82|11140.82|11140.82|11140.82|11139.63|11139.63|0
1645114960000|2022-02-17 16:22:40|11141.02|11141.02|11141.52|11141.52|11141.52|11141.52|11141.02|11141.02|0
1645114970000|2022-02-17 16:22:50|11141.72|11141.72|11142.19|11142.19|11144.15|11144.15|11141.64|11141.64|0
1645114980000|2022-02-17 16:23:00|11142.4|11142.4|11144.63|11144.63|11144.63|11144.63|11142.4|11142.4|0
1645114990000|2022-02-17 16:23:10|11145.82|11145.82|11144.84|11144.84|11145.82|11145.82|11144.84|11144.84|0
1645115000000|2022-02-17 16:23:20|11144.8|11144.8|11144.68|11144.68|11144.8|11144.8|11144.64|11144.64|0
1645115010000|2022-02-17 16:23:30|11144.7|11144.7|11144.97|11144.97|11145.04|11145.04|11144.7|11144.7|0
1645115020000|2022-02-17 16:23:40|11143.78|11143.78|11144.18|11144.18|11144.18|11144.18|11143.78|11143.78|0
1645115030000|2022-02-17 16:23:50|11144.11|11144.11|11143.89|11143.89|11144.11|11144.11|11143.89|11143.89|0
1645115040000|2022-02-17 16:24:00|11143.8|11143.8|11144.26|11144.26|11144.26|11144.26|11143.57|11143.57|0
1645115050000|2022-02-17 16:24:10|11144.06|11144.06|11143.24|11143.24|11144.06|11144.06|11143.24|11143.24|0
1645115060000|2022-02-17 16:24:20|11143.5|11143.5|11142.52|11142.52|11143.5|11143.5|11142.52|11142.52|0
1645115070000|2022-02-17 16:24:30|11142.76|11142.76|11141.11|11141.11|11143.94|11143.94|11140.9|11140.9|0
1645115080000|2022-02-17 16:24:40|11141.01|11141.01|11141.42|11141.42|11141.42|11141.42|11140.98|11140.98|0
1645115090000|2022-02-17 16:24:50|11141.89|11141.89|11141.72|11141.72|11142.09|11142.09|11141.72|11141.72|0
1645115100000|2022-02-17 16:25:00|11140.74|11140.74|11139.76|11139.76|11140.74|11140.74|11139.76|11139.76|0
1645115110000|2022-02-17 16:25:10|11139.56|11139.56|11140.77|11140.77|11141.27|11141.27|11139.56|11139.56|0
1645115120000|2022-02-17 16:25:20|11140.96|11140.96|11140.89|11140.89|11140.96|11140.96|11140.69|11140.69|0
1645115130000|2022-02-17 16:25:30|11140.68|11140.68|11140.97|11140.97|11140.97|11140.97|11140.47|11140.47|0
1645115140000|2022-02-17 16:25:40|11140.9|11140.9|11140.63|11140.63|11141.1|11141.1|11140.63|11140.63|0
1645115150000|2022-02-17 16:25:50|11141.61|11141.61|11142.97|11142.97|11143.57|11143.57|11141.61|11141.61|0
1645115160000|2022-02-17 16:26:00|11143.36|11143.36|11143.56|11143.56|11143.56|11143.56|11143.36|11143.36|0
1645115170000|2022-02-17 16:26:10|11143.73|11143.73|11143.99|11143.99|11143.99|11143.99|11143.73|11143.73|0
1645115180000|2022-02-17 16:26:20|11144.49|11144.49|11146.65|11146.65|11146.91|11146.91|11144.49|11144.49|0
1645115190000|2022-02-17 16:26:30|11146.85|11146.85|11146.01|11146.01|11147.19|11147.19|11146.01|11146.01|0
1645115200000|2022-02-17 16:26:40|11146.25|11146.25|11147.66|11147.66|11147.66|11147.66|11146.17|11146.17|0
1645115210000|2022-02-17 16:26:50|11147.46|11147.46|11147.46|11147.46|11147.46|11147.46|11147.46|11147.46|0
1645115220000|2022-02-17 16:27:00|11147.61|11147.61|11147.61|11147.61|11147.61|11147.61|11147.61|11147.61|0
1645115230000|2022-02-17 16:27:10|11149.57|11149.57|11149.64|11149.64|11149.72|11149.72|11149.57|11149.57|0
1645115240000|2022-02-17 16:27:20|11150.07|11150.07|11150.27|11150.27|11150.27|11150.27|11150.07|11150.07|0
1645115250000|2022-02-17 16:27:30|11150.78|11150.78|11152.13|11152.13|11152.13|11152.13|11150.78|11150.78|0
1645115260000|2022-02-17 16:27:40|11152.39|11152.39|11153.57|11153.57|11153.57|11153.57|11152.39|11152.39|0
1645115270000|2022-02-17 16:27:50|11153.79|11153.79|11152.49|11152.49|11153.86|11153.86|11152.49|11152.49|0
1645115280000|2022-02-17 16:28:00|11152.61|11152.61|11152.11|11152.11|11153.29|11153.29|11152.11|11152.11|0
1645115290000|2022-02-17 16:28:10|11151.99|11151.99|11153.1|11153.1|11153.31|11153.31|11151.99|11151.99|0
1645115300000|2022-02-17 16:28:20|11153|11153|11153.74|11153.74|11153.74|11153.74|11152.65|11152.65|0
1645115310000|2022-02-17 16:28:30|11153.89|11153.89|11153.69|11153.69|11154.06|11154.06|11153.69|11153.69|0
1645115320000|2022-02-17 16:28:40|11153.95|11153.95|11154.93|11154.93|11154.93|11154.93|11153.74|11153.74|0
1645115330000|2022-02-17 16:28:50|11154.72|11154.72|11154.73|11154.73|11154.73|11154.73|11154.07|11154.07|0
1645115340000|2022-02-17 16:29:00|11154.3|11154.3|11152.78|11152.78|11154.71|11154.71|11152.78|11152.78|0
1645115350000|2022-02-17 16:29:10|11151.8|11151.8|11151.05|11151.05|11151.8|11151.8|11151.05|11151.05|0
1645115360000|2022-02-17 16:29:20|11151.13|11151.13|11151.49|11151.49|11151.69|11151.69|11150.71|11150.71|0
1645115370000|2022-02-17 16:29:30|11151.15|11151.15|11150.63|11150.63|11151.15|11151.15|11150.05|11150.05|0
1645115380000|2022-02-17 16:29:40|11150.27|11150.27|11151.46|11151.46|11151.92|11151.92|11150.27|11150.27|0
1645115390000|2022-02-17 16:29:50|11151.88|11151.88|11151|11151|11152.08|11152.08|11150.9|11150.9|0
1645172100000|2022-02-18 08:15:00|11140.38|11140.38|11139.4|11139.4|11140.38|11140.38|11137.44|11137.44|0
1645172120000|2022-02-18 08:15:20|11139.2|11139.2|11139.2|11139.2|11139.2|11139.2|11139.2|11139.2|0
1645172130000|2022-02-18 08:15:30|11139.33|11139.33|11140.77|11140.77|11141.08|11141.08|11138.92|11138.92|0
1645172140000|2022-02-18 08:15:40|11140.93|11140.93|11142.95|11142.95|11142.95|11142.95|11140.93|11140.93|0
1645172150000|2022-02-18 08:15:50|11143.35|11143.35|11143.15|11143.15|11143.35|11143.35|11143.15|11143.15|0
1645172160000|2022-02-18 08:16:00|11142.95|11142.95|11141.23|11141.23|11142.95|11142.95|11141.23|11141.23|0
1645172170000|2022-02-18 08:16:10|11141.71|11141.71|11139.75|11139.75|11141.71|11141.71|11139.75|11139.75|0
1645172180000|2022-02-18 08:16:20|11139.92|11139.92|11140.08|11140.08|11140.08|11140.08|11139.92|11139.92|0
1645172190000|2022-02-18 08:16:30|11140.48|11140.48|11140.48|11140.48|11140.48|11140.48|11140.48|11140.48|0
1645172200000|2022-02-18 08:16:40|11140.71|11140.71|11140.91|11140.91|11140.91|11140.91|11140.71|11140.71|0
1645172210000|2022-02-18 08:16:50|11141.03|11141.03|11143.92|11143.92|11143.92|11143.92|11140.91|11140.91|0
1645172220000|2022-02-18 08:17:00|11144.44|11144.44|11143.05|11143.05|11144.44|11144.44|11143.05|11143.05|0
1645172230000|2022-02-18 08:17:10|11142.85|11142.85|11142.41|11142.41|11142.85|11142.85|11142.41|11142.41|0
1645172240000|2022-02-18 08:17:20|11142.61|11142.61|11138.8|11138.8|11142.78|11142.78|11138.8|11138.8|0
1645172250000|2022-02-18 08:17:30|11138.64|11138.64|11138.8|11138.8|11138.8|11138.8|11138.64|11138.64|0
1645172260000|2022-02-18 08:17:40|11138.97|11138.97|11138.49|11138.49|11139.14|11139.14|11138.49|11138.49|0
1645172270000|2022-02-18 08:17:50|11138.7|11138.7|11138.7|11138.7|11138.7|11138.7|11138.7|11138.7|0
1645172280000|2022-02-18 08:18:00|11138.83|11138.83|11139.6|11139.6|11139.6|11139.6|11138.83|11138.83|0
1645172300000|2022-02-18 08:18:20|11138.91|11138.91|11130.97|11130.97|11138.91|11138.91|11130.97|11130.97|0
1645172310000|2022-02-18 08:18:30|11130.76|11130.76|11130.76|11130.76|11130.76|11130.76|11130.76|11130.76|0
1645172320000|2022-02-18 08:18:40|11130.92|11130.92|11130.8|11130.8|11130.92|11130.92|11130.8|11130.8|0
1645172340000|2022-02-18 08:19:00|11130.97|11130.97|11131.36|11131.36|11131.36|11131.36|11129.77|11129.77|0
1645172350000|2022-02-18 08:19:10|11131.23|11131.23|11131.23|11131.23|11131.23|11131.23|11131.23|11131.23|0
1645172360000|2022-02-18 08:19:20|11132.42|11132.42|11132.58|11132.58|11132.58|11132.58|11132.42|11132.42|0
1645172370000|2022-02-18 08:19:30|11133.43|11133.43|11133.51|11133.51|11135.47|11135.47|11133.43|11133.43|0
1645172380000|2022-02-18 08:19:40|11131.55|11131.55|11131.55|11131.55|11131.55|11131.55|11131.55|11131.55|0
1645172390000|2022-02-18 08:19:50|11131.91|11131.91|11130.04|11130.04|11132.03|11132.03|11130.04|11130.04|0
1645172400000|2022-02-18 08:20:00|11129.92|11129.92|11128.92|11128.92|11129.92|11129.92|11128.92|11128.92|0
1645172410000|2022-02-18 08:20:10|11127.94|11127.94|11134.91|11134.91|11134.91|11134.91|11127.94|11127.94|0
1645172420000|2022-02-18 08:20:20|11135.12|11135.12|11137.89|11137.89|11138.59|11138.59|11135.12|11135.12|0
1645172430000|2022-02-18 08:20:30|11138.04|11138.04|11139.7|11139.7|11140.04|11140.04|11138.04|11138.04|0
1645172440000|2022-02-18 08:20:40|11139.91|11139.91|11139.91|11139.91|11139.91|11139.91|11139.91|11139.91|0
1645172450000|2022-02-18 08:20:50|11139.74|11139.74|11140.72|11140.72|11140.72|11140.72|11139.74|11139.74|0
1645172460000|2022-02-18 08:21:00|11140.32|11140.32|11140.98|11140.98|11140.98|11140.98|11140.32|11140.32|0
1645172470000|2022-02-18 08:21:10|11138.81|11138.81|11139.98|11139.98|11140.38|11140.38|11137.62|11137.62|0
1645172480000|2022-02-18 08:21:20|11140.1|11140.1|11140.79|11140.79|11140.79|11140.79|11140.1|11140.1|0
1645172490000|2022-02-18 08:21:30|11140.95|11140.95|11140.95|11140.95|11140.95|11140.95|11140.95|11140.95|0
1645172500000|2022-02-18 08:21:40|11141.15|11141.15|11141.15|11141.15|11141.15|11141.15|11141.15|11141.15|0
1645172510000|2022-02-18 08:21:50|11141.39|11141.39|11141.39|11141.39|11141.39|11141.39|11141.39|11141.39|0
1645172520000|2022-02-18 08:22:00|11140.2|11140.2|11139.85|11139.85|11140.53|11140.53|11139.85|11139.85|0
1645172530000|2022-02-18 08:22:10|11139.73|11139.73|11137.93|11137.93|11139.73|11139.73|11137.93|11137.93|0
1645172540000|2022-02-18 08:22:20|11137.72|11137.72|11137.19|11137.19|11137.72|11137.72|11137.19|11137.19|0
1645172550000|2022-02-18 08:22:30|11136.79|11136.79|11136.1|11136.1|11136.79|11136.79|11135.41|11135.41|0
1645172570000|2022-02-18 08:22:50|11137.28|11137.28|11137.49|11137.49|11137.49|11137.49|11137.28|11137.28|0
1645172580000|2022-02-18 08:23:00|11137.75|11137.75|11137.69|11137.69|11137.75|11137.75|11137.49|11137.49|0
1645172590000|2022-02-18 08:23:10|11137.57|11137.57|11137.45|11137.45|11137.57|11137.57|11137.45|11137.45|0
1645172610000|2022-02-18 08:23:30|11137.22|11137.22|11139.67|11139.67|11139.74|11139.74|11137.22|11137.22|0
1645172620000|2022-02-18 08:23:40|11139.43|11139.43|11145.52|11145.52|11145.52|11145.52|11139.43|11139.43|0
1645172630000|2022-02-18 08:23:50|11146.71|11146.71|11146.47|11146.47|11146.71|11146.71|11146.47|11146.47|0
1645172650000|2022-02-18 08:24:10|11146.12|11146.12|11146.33|11146.33|11146.33|11146.33|11146.12|11146.12|0
1645172660000|2022-02-18 08:24:20|11147.31|11147.31|11146.96|11146.96|11147.31|11147.31|11146.96|11146.96|0
1645172670000|2022-02-18 08:24:30|11147.07|11147.07|11142.84|11142.84|11147.31|11147.31|11142.82|11142.82|0
1645172680000|2022-02-18 08:24:40|11142.96|11142.96|11142.49|11142.49|11142.96|11142.96|11141.54|11141.54|0
1645172690000|2022-02-18 08:24:50|11141.86|11141.86|11141.36|11141.36|11141.86|11141.86|11141.36|11141.36|0
1645172720000|2022-02-18 08:25:20|11141.86|11141.86|11141.63|11141.63|11141.86|11141.86|11141.63|11141.63|0
1645172740000|2022-02-18 08:25:40|11141.43|11141.43|11136.52|11136.52|11141.63|11141.63|11136.52|11136.52|0
1645172750000|2022-02-18 08:25:50|11135.53|11135.53|11135.53|11135.53|11135.53|11135.53|11135.53|11135.53|0
1645172760000|2022-02-18 08:26:00|11136|11136|11137.09|11137.09|11137.09|11137.09|11136|11136|0
1645172770000|2022-02-18 08:26:10|11137.17|11137.17|11137.53|11137.53|11137.53|11137.53|11137.17|11137.17|0
1645172780000|2022-02-18 08:26:20|11137.74|11137.74|11138.93|11138.93|11138.93|11138.93|11137.74|11137.74|0
1645172790000|2022-02-18 08:26:30|11138.73|11138.73|11140.62|11140.62|11140.62|11140.62|11138.73|11138.73|0
1645172800000|2022-02-18 08:26:40|11143.56|11143.56|11146.25|11146.25|11147.43|11147.43|11143.56|11143.56|0
1645172820000|2022-02-18 08:27:00|11151.35|11151.35|11154.45|11154.45|11154.45|11154.45|11151.35|11151.35|0
1645172830000|2022-02-18 08:27:10|11154.86|11154.86|11154.08|11154.08|11154.86|11154.86|11154.08|11154.08|0
1645172840000|2022-02-18 08:27:20|11154.28|11154.28|11154.28|11154.28|11154.28|11154.28|11154.28|11154.28|0
1645172850000|2022-02-18 08:27:30|11154.9|11154.9|11154.9|11154.9|11154.9|11154.9|11154.9|11154.9|0
1645172860000|2022-02-18 08:27:40|11155.16|11155.16|11157.12|11157.12|11157.12|11157.12|11155.16|11155.16|0
1645172870000|2022-02-18 08:27:50|11157.33|11157.33|11157.5|11157.5|11157.5|11157.5|11157.33|11157.33|0
1645172880000|2022-02-18 08:28:00|11157.3|11157.3|11159.93|11159.93|11159.93|11159.93|11157.3|11157.3|0
1645172890000|2022-02-18 08:28:10|11160.14|11160.14|11160.14|11160.14|11160.14|11160.14|11160.14|11160.14|0
1645172910000|2022-02-18 08:28:30|11159.84|11159.84|11159.84|11159.84|11159.84|11159.84|11159.84|11159.84|0
1645172930000|2022-02-18 08:28:50|11159.96|11159.96|11159.84|11159.84|11159.96|11159.96|11159.84|11159.84|0
1645172940000|2022-02-18 08:29:00|11160.11|11160.11|11156.84|11156.84|11160.39|11160.39|11156.84|11156.84|0
1645172950000|2022-02-18 08:29:10|11156.5|11156.5|11155.52|11155.52|11156.5|11156.5|11155.52|11155.52|0
1645172960000|2022-02-18 08:29:20|11154.92|11154.92|11155.12|11155.12|11155.12|11155.12|11154.92|11154.92|0
1645172970000|2022-02-18 08:29:30|11154.7|11154.7|11156.07|11156.07|11156.07|11156.07|11154.7|11154.7|0
1645172980000|2022-02-18 08:29:40|11156.47|11156.47|11157.89|11157.89|11157.89|11157.89|11156.47|11156.47|0
1645172990000|2022-02-18 08:29:50|11157.49|11157.49|11158.88|11158.88|11158.88|11158.88|11157.49|11157.49|0
1645173000000|2022-02-18 08:30:00|11159.38|11159.38|11159.17|11159.17|11159.96|11159.96|11158.39|11158.39|0
1645173010000|2022-02-18 08:30:10|11157.98|11157.98|11157.98|11157.98|11157.98|11157.98|11157.98|11157.98|0
1645173020000|2022-02-18 08:30:20|11159.17|11159.17|11158.95|11158.95|11159.17|11159.17|11158.95|11158.95|0
1645173030000|2022-02-18 08:30:30|11157.77|11157.77|11157.77|11157.77|11157.77|11157.77|11157.77|11157.77|0
1645173040000|2022-02-18 08:30:40|11154.06|11154.06|11154.06|11154.06|11154.06|11154.06|11154.06|11154.06|0
1645173050000|2022-02-18 08:30:50|11152.87|11152.87|11153.22|11153.22|11153.22|11153.22|11152.87|11152.87|0
1645173060000|2022-02-18 08:31:00|11153.01|11153.01|11149.07|11149.07|11153.22|11153.22|11149.07|11149.07|0
1645173070000|2022-02-18 08:31:10|11148.68|11148.68|11147.88|11147.88|11148.68|11148.68|11147.88|11147.88|0
1645173080000|2022-02-18 08:31:20|11146.9|11146.9|11147.58|11147.58|11147.7|11147.7|11146.9|11146.9|0
1645173090000|2022-02-18 08:31:30|11147.36|11147.36|11146.88|11146.88|11147.36|11147.36|11146.88|11146.88|0
1645173100000|2022-02-18 08:31:40|11146.78|11146.78|11146.76|11146.76|11146.78|11146.78|11146.64|11146.64|0
1645173110000|2022-02-18 08:31:50|11145.57|11145.57|11145.41|11145.41|11145.57|11145.57|11145.41|11145.41|0
1645173120000|2022-02-18 08:32:00|11145.24|11145.24|11139.07|11139.07|11145.24|11145.24|11139.07|11139.07|0
1645173130000|2022-02-18 08:32:10|11138.91|11138.91|11130.42|11130.42|11138.91|11138.91|11130.42|11130.42|0
1645173140000|2022-02-18 08:32:20|11129.24|11129.24|11130.19|11130.19|11130.19|11130.19|11129.21|11129.21|0
1645173150000|2022-02-18 08:32:30|11129.98|11129.98|11130.15|11130.15|11130.27|11130.27|11129.98|11129.98|0
1645173160000|2022-02-18 08:32:40|11129.17|11129.17|11128.77|11128.77|11129.17|11129.17|11128.77|11128.77|0
1645173170000|2022-02-18 08:32:50|11129.96|11129.96|11129.96|11129.96|11129.96|11129.96|11129.96|11129.96|0
1645173180000|2022-02-18 08:33:00|11129.81|11129.81|11130.06|11130.06|11130.06|11130.06|11129.81|11129.81|0
1645173190000|2022-02-18 08:33:10|11131.25|11131.25|11132.11|11132.11|11132.11|11132.11|11131.25|11131.25|0
1645173200000|2022-02-18 08:33:20|11133.09|11133.09|11133.09|11133.09|11133.09|11133.09|11133.09|11133.09|0
1645173220000|2022-02-18 08:33:40|11133.68|11133.68|11133.81|11133.81|11133.88|11133.88|11133.68|11133.68|0
1645173230000|2022-02-18 08:33:50|11136.18|11136.18|11137.2|11137.2|11137.2|11137.2|11136.18|11136.18|0
1645173240000|2022-02-18 08:34:00|11137.6|11137.6|11141.25|11141.25|11141.25|11141.25|11137.6|11137.6|0
1645173250000|2022-02-18 08:34:10|11142.44|11142.44|11146.62|11146.62|11146.62|11146.62|11142.44|11142.44|0
1645173260000|2022-02-18 08:34:20|11146.2|11146.2|11146.2|11146.2|11146.2|11146.2|11146.2|11146.2|0
1645173270000|2022-02-18 08:34:30|11144.24|11144.24|11144.24|11144.24|11144.24|11144.24|11144.24|11144.24|0
1645173290000|2022-02-18 08:34:50|11142.08|11142.08|11142.08|11142.08|11142.08|11142.08|11142.08|11142.08|0
1645173300000|2022-02-18 08:35:00|11142.58|11142.58|11142.58|11142.58|11142.58|11142.58|11142.58|11142.58|0
1645173310000|2022-02-18 08:35:10|11142.43|11142.43|11142.43|11142.43|11142.43|11142.43|11142.43|11142.43|0
1645173330000|2022-02-18 08:35:30|11143.06|11143.06|11143.66|11143.66|11143.66|11143.66|11143.06|11143.06|0
1645173340000|2022-02-18 08:35:40|11143.54|11143.54|11143.67|11143.67|11143.67|11143.67|11143.34|11143.34|0
1645173350000|2022-02-18 08:35:50|11143.87|11143.87|11149.75|11149.75|11149.75|11149.75|11143.87|11143.87|0
1645173360000|2022-02-18 08:36:00|11150.73|11150.73|11151.56|11151.56|11151.56|11151.56|11150.73|11150.73|0
1645173370000|2022-02-18 08:36:10|11150.59|11150.59|11150.1|11150.1|11150.59|11150.59|11150.1|11150.1|0
1645173390000|2022-02-18 08:36:30|11148.91|11148.91|11148.91|11148.91|11148.91|11148.91|11148.91|11148.91|0
1645173410000|2022-02-18 08:36:50|11148.7|11148.7|11148.58|11148.58|11148.7|11148.7|11148.58|11148.58|0
1645173420000|2022-02-18 08:37:00|11148.66|11148.66|11148.66|11148.66|11148.66|11148.66|11148.66|11148.66|0
1645173430000|2022-02-18 08:37:10|11149.84|11149.84|11152.17|11152.17|11152.17|11152.17|11149.84|11149.84|0
1645173440000|2022-02-18 08:37:20|11153.36|11153.36|11153.36|11153.36|11153.36|11153.36|11153.36|11153.36|0
1645173470000|2022-02-18 08:37:50|11153.55|11153.55|11153.55|11153.55|11153.55|11153.55|11153.55|11153.55|0
1645173480000|2022-02-18 08:38:00|11153.95|11153.95|11154.93|11154.93|11154.93|11154.93|11153.95|11153.95|0
1645173490000|2022-02-18 08:38:10|11155.44|11155.44|11156.62|11156.62|11156.62|11156.62|11155.44|11155.44|0
1645173500000|2022-02-18 08:38:20|11156.88|11156.88|11156.88|11156.88|11156.88|11156.88|11156.88|11156.88|0
1645173510000|2022-02-18 08:38:30|11157.24|11157.24|11157.48|11157.48|11157.48|11157.48|11157.24|11157.24|0
1645173520000|2022-02-18 08:38:40|11156.51|11156.51|11155.72|11155.72|11156.51|11156.51|11155.32|11155.32|0
1645173530000|2022-02-18 08:38:50|11154.53|11154.53|11155.15|11155.15|11155.15|11155.15|11154.53|11154.53|0
1645173540000|2022-02-18 08:39:00|11153.97|11153.97|11154.26|11154.26|11154.26|11154.26|11153.97|11153.97|0
1645173550000|2022-02-18 08:39:10|11154.42|11154.42|11154.02|11154.02|11154.42|11154.42|11153.62|11153.62|0
1645173560000|2022-02-18 08:39:20|11153.82|11153.82|11155.01|11155.01|11155.01|11155.01|11153.82|11153.82|0
1645173570000|2022-02-18 08:39:30|11155.22|11155.22|11156.8|11156.8|11156.8|11156.8|11155.22|11155.22|0
1645173580000|2022-02-18 08:39:40|11157.99|11157.99|11157.79|11157.79|11157.99|11157.99|11157.79|11157.79|0
1645173590000|2022-02-18 08:39:50|11158|11158|11156.82|11156.82|11158|11158|11156.82|11156.82|0
1645173600000|2022-02-18 08:40:00|11156.71|11156.71|11156.93|11156.93|11157.05|11157.05|11156.71|11156.71|0
1645173610000|2022-02-18 08:40:10|11157.05|11157.05|11157.05|11157.05|11157.05|11157.05|11157.05|11157.05|0
1645173620000|2022-02-18 08:40:20|11159.01|11159.01|11165.59|11165.59|11166.02|11166.02|11159.01|11159.01|0
1645173630000|2022-02-18 08:40:30|11165.94|11165.94|11165.94|11165.94|11166.14|11166.14|11165.94|11165.94|0
1645173640000|2022-02-18 08:40:40|11165.53|11165.53|11164.34|11164.34|11165.53|11165.53|11164.34|11164.34|0
1645173650000|2022-02-18 08:40:50|11164.14|11164.14|11163.16|11163.16|11164.14|11164.14|11163.16|11163.16|0
1645173660000|2022-02-18 08:41:00|11163.86|11163.86|11163.86|11163.86|11163.86|11163.86|11163.86|11163.86|0
1645173670000|2022-02-18 08:41:10|11164.2|11164.2|11164.2|11164.2|11164.2|11164.2|11164.2|11164.2|0
1645173690000|2022-02-18 08:41:30|11167.13|11167.13|11168.51|11168.51|11168.51|11168.51|11167.13|11167.13|0
1645173700000|2022-02-18 08:41:40|11168.31|11168.31|11169.5|11169.5|11169.5|11169.5|11168.31|11168.31|0
1645173710000|2022-02-18 08:41:50|11169.92|11169.92|11169.92|11169.92|11169.92|11169.92|11169.92|11169.92|0
1645173720000|2022-02-18 08:42:00|11169.52|11169.52|11167.56|11167.56|11169.52|11169.52|11167.56|11167.56|0
1645173730000|2022-02-18 08:42:10|11167.36|11167.36|11166.25|11166.25|11167.36|11167.36|11166.25|11166.25|0
1645173740000|2022-02-18 08:42:20|11166.45|11166.45|11166.45|11166.45|11166.45|11166.45|11166.45|11166.45|0
1645173770000|2022-02-18 08:42:50|11166.65|11166.65|11167.25|11167.25|11167.25|11167.25|11166.65|11166.65|0
1645173780000|2022-02-18 08:43:00|11168.43|11168.43|11168.43|11168.43|11168.43|11168.43|11168.43|11168.43|0
1645173790000|2022-02-18 08:43:10|11168.83|11168.83|11166.87|11166.87|11168.83|11168.83|11166.87|11166.87|0
1645173800000|2022-02-18 08:43:20|11166.99|11166.99|11166.99|11166.99|11166.99|11166.99|11166.99|11166.99|0
1645173810000|2022-02-18 08:43:30|11167.11|11167.11|11167.11|11167.11|11167.11|11167.11|11167.11|11167.11|0
1645173820000|2022-02-18 08:43:40|11166.71|11166.71|11166.71|11166.71|11166.71|11166.71|11166.71|11166.71|0
1645173840000|2022-02-18 08:44:00|11166.52|11166.52|11166.52|11166.52|11166.52|11166.52|11166.52|11166.52|0
1645173860000|2022-02-18 08:44:20|11166.25|11166.25|11166.02|11166.02|11166.45|11166.45|11166.02|11166.02|0
1645173890000|2022-02-18 08:44:50|11165.43|11165.43|11160.32|11160.32|11165.43|11165.43|11160.32|11160.32|0
1645173900000|2022-02-18 08:45:00|11159.53|11159.53|11159.32|11159.32|11159.53|11159.53|11159.12|11159.12|0
1645173940000|2022-02-18 08:45:40|11160.5|11160.5|11160.5|11160.5|11160.71|11160.71|11160.5|11160.5|0
1645173950000|2022-02-18 08:45:50|11159.32|11159.32|11159.12|11159.12|11159.32|11159.32|11159.12|11159.12|0
1645173960000|2022-02-18 08:46:00|11158.61|11158.61|11158.61|11158.61|11158.61|11158.61|11158.61|11158.61|0
1645173970000|2022-02-18 08:46:10|11157.43|11157.43|11157.43|11157.43|11157.43|11157.43|11157.43|11157.43|0
1645173980000|2022-02-18 08:46:20|11158.22|11158.22|11159.29|11159.29|11160.07|11160.07|11158.22|11158.22|0
1645173990000|2022-02-18 08:46:30|11159.09|11159.09|11158.48|11158.48|11159.09|11159.09|11158.48|11158.48|0
1645174000000|2022-02-18 08:46:40|11158.13|11158.13|11158.13|11158.13|11158.13|11158.13|11158.13|11158.13|0
1645174010000|2022-02-18 08:46:50|11159.32|11159.32|11158.93|11158.93|11159.32|11159.32|11158.93|11158.93|0
1645174020000|2022-02-18 08:47:00|11158.67|11158.67|11158.27|11158.27|11158.67|11158.67|11158.27|11158.27|0
1645174030000|2022-02-18 08:47:10|11157.77|11157.77|11158.12|11158.12|11158.12|11158.12|11157.77|11157.77|0
1645174040000|2022-02-18 08:47:20|11158.24|11158.24|11157.05|11157.05|11158.59|11158.59|11157.05|11157.05|0
1645174050000|2022-02-18 08:47:30|11156.9|11156.9|11156.9|11156.9|11156.9|11156.9|11156.9|11156.9|0
1645174080000|2022-02-18 08:48:00|11157.59|11157.59|11156.79|11156.79|11157.59|11157.59|11156.79|11156.79|0
1645174090000|2022-02-18 08:48:10|11156.46|11156.46|11156.46|11156.46|11156.46|11156.46|11156.46|11156.46|0
1645174100000|2022-02-18 08:48:20|11155.48|11155.48|11156.67|11156.67|11156.67|11156.67|11155.48|11155.48|0
1645174110000|2022-02-18 08:48:30|11156.87|11156.87|11157.26|11157.26|11157.26|11157.26|11156.87|11156.87|0
1645174120000|2022-02-18 08:48:40|11156.08|11156.08|11156.08|11156.08|11156.08|11156.08|11156.08|11156.08|0
1645174130000|2022-02-18 08:48:50|11155.88|11155.88|11154.83|11154.83|11155.88|11155.88|11154.83|11154.83|0
1645174150000|2022-02-18 08:49:10|11155.3|11155.3|11155.19|11155.19|11155.43|11155.43|11155.19|11155.19|0
1645174160000|2022-02-18 08:49:20|11159.51|11159.51|11160.7|11160.7|11160.7|11160.7|11159.51|11159.51|0
1645174170000|2022-02-18 08:49:30|11160.91|11160.91|11161.7|11161.7|11161.7|11161.7|11160.91|11160.91|0
1645174190000|2022-02-18 08:49:50|11160.72|11160.72|11159.54|11159.54|11160.72|11160.72|11159.54|11159.54|0
1645174200000|2022-02-18 08:50:00|11159.41|11159.41|11158.81|11158.81|11159.41|11159.41|11158.81|11158.81|0
1645174210000|2022-02-18 08:50:10|11157.83|11157.83|11156.85|11156.85|11157.83|11157.83|11156.85|11156.85|0
1645174220000|2022-02-18 08:50:20|11157.09|11157.09|11157.32|11157.32|11157.32|11157.32|11157.09|11157.09|0
1645174230000|2022-02-18 08:50:30|11157.09|11157.09|11157.09|11157.09|11157.09|11157.09|11157.09|11157.09|0
1645174240000|2022-02-18 08:50:40|11157.32|11157.32|11156.14|11156.14|11157.32|11157.32|11156.14|11156.14|0
1645174250000|2022-02-18 08:50:50|11156.54|11156.54|11156.77|11156.77|11156.77|11156.77|11156.54|11156.54|0
1645174270000|2022-02-18 08:51:10|11156.65|11156.65|11156.77|11156.77|11156.77|11156.77|11156.65|11156.65|0
1645174300000|2022-02-18 08:51:40|11155.39|11155.39|11155.63|11155.63|11155.63|11155.63|11155.39|11155.39|0
1645174310000|2022-02-18 08:51:50|11155.75|11155.75|11155.15|11155.15|11155.75|11155.75|11155.15|11155.15|0
1645174320000|2022-02-18 08:52:00|11154.91|11154.91|11152.95|11152.95|11154.91|11154.91|11152.95|11152.95|0
1645174330000|2022-02-18 08:52:10|11153.93|11153.93|11153.26|11153.26|11153.93|11153.93|11153.26|11153.26|0
1645174340000|2022-02-18 08:52:20|11153.5|11153.5|11154.48|11154.48|11154.48|11154.48|11153.5|11153.5|0
1645174350000|2022-02-18 08:52:30|11154.82|11154.82|11154.82|11154.82|11154.82|11154.82|11154.82|11154.82|0
1645174370000|2022-02-18 08:52:50|11155.32|11155.32|11155.32|11155.32|11155.32|11155.32|11155.32|11155.32|0
1645174380000|2022-02-18 08:53:00|11155.56|11155.56|11155.44|11155.44|11155.56|11155.56|11155.32|11155.32|0
1645174390000|2022-02-18 08:53:10|11155.91|11155.91|11155.91|11155.91|11155.91|11155.91|11155.91|11155.91|0
1645174420000|2022-02-18 08:53:40|11156.31|11156.31|11156.8|11156.8|11156.8|11156.8|11156.11|11156.11|0
1645174430000|2022-02-18 08:53:50|11157.13|11157.13|11157.13|11157.13|11157.13|11157.13|11157.13|11157.13|0
1645174450000|2022-02-18 08:54:10|11157.3|11157.3|11158.45|11158.45|11158.45|11158.45|11157.27|11157.27|0
1645174460000|2022-02-18 08:54:20|11158.24|11158.24|11158.24|11158.24|11158.24|11158.24|11158.24|11158.24|0
1645174470000|2022-02-18 08:54:30|11157.94|11157.94|11159.89|11159.89|11159.89|11159.89|11157.94|11157.94|0
1645174480000|2022-02-18 08:54:40|11160.29|11160.29|11160.5|11160.5|11161.04|11161.04|11160.29|11160.29|0
1645174490000|2022-02-18 08:54:50|11160.45|11160.45|11159.02|11159.02|11160.45|11160.45|11159.02|11159.02|0
1645174500000|2022-02-18 08:55:00|11159.21|11159.21|11159.41|11159.41|11159.41|11159.41|11159.21|11159.21|0
1645174510000|2022-02-18 08:55:10|11160.6|11160.6|11164.44|11164.44|11164.44|11164.44|11160.6|11160.6|0
1645174520000|2022-02-18 08:55:20|11165.11|11165.11|11165.11|11165.11|11165.11|11165.11|11165.11|11165.11|0
1645174530000|2022-02-18 08:55:30|11165.32|11165.32|11165.32|11165.32|11165.32|11165.32|11165.32|11165.32|0
1645174550000|2022-02-18 08:55:50|11164.34|11164.34|11164.14|11164.14|11164.34|11164.34|11164.14|11164.14|0
1645174570000|2022-02-18 08:56:10|11163.81|11163.81|11163.81|11163.81|11163.81|11163.81|11163.81|11163.81|0
1645174580000|2022-02-18 08:56:20|11162.83|11162.83|11162.83|11162.83|11162.83|11162.83|11162.83|11162.83|0
1645174600000|2022-02-18 08:56:40|11162.63|11162.63|11162.63|11162.63|11162.63|11162.63|11162.63|11162.63|0
1645174610000|2022-02-18 08:56:50|11164.59|11164.59|11164.59|11164.59|11164.59|11164.59|11164.59|11164.59|0
1645174630000|2022-02-18 08:57:10|11163.99|11163.99|11164.19|11164.19|11164.19|11164.19|11163.99|11163.99|0
1645174640000|2022-02-18 08:57:20|11163.99|11163.99|11163.99|11163.99|11163.99|11163.99|11163.99|11163.99|0
1645174650000|2022-02-18 08:57:30|11165.17|11165.17|11165.17|11165.17|11165.17|11165.17|11165.17|11165.17|0
1645174660000|2022-02-18 08:57:40|11164.83|11164.83|11164.83|11164.83|11164.83|11164.83|11164.83|11164.83|0
1645174670000|2022-02-18 08:57:50|11165.17|11165.17|11165.17|11165.17|11165.17|11165.17|11165.17|11165.17|0
1645174700000|2022-02-18 08:58:20|11165.05|11165.05|11165.05|11165.05|11165.05|11165.05|11165.05|11165.05|0
1645174730000|2022-02-18 08:58:50|11166.24|11166.24|11166.24|11166.24|11166.24|11166.24|11166.24|11166.24|0
1645174740000|2022-02-18 08:59:00|11167.43|11167.43|11173.06|11173.06|11173.06|11173.06|11167.43|11167.43|0
1645174750000|2022-02-18 08:59:10|11174.24|11174.24|11175|11175|11175|11175|11174.24|11174.24|0
1645174770000|2022-02-18 08:59:30|11174.65|11174.65|11174.31|11174.31|11174.65|11174.65|11174.31|11174.31|0
1645174780000|2022-02-18 08:59:40|11174.18|11174.18|11173.52|11173.52|11174.18|11174.18|11173.52|11173.52|0
1645174790000|2022-02-18 08:59:50|11173.02|11173.02|11173.02|11173.02|11173.02|11173.02|11173.02|11173.02|0
1645174800000|2022-02-18 09:00:00|11172.67|11172.67|11172.9|11172.9|11172.9|11172.9|11172.67|11172.67|0
1645174810000|2022-02-18 09:00:10|11172.56|11172.56|11171.98|11171.98|11172.56|11172.56|11171.98|11171.98|0
1645174820000|2022-02-18 09:00:20|11172.39|11172.39|11172.8|11172.8|11172.8|11172.8|11172.39|11172.39|0
1645174830000|2022-02-18 09:00:30|11173.21|11173.21|11173.42|11173.42|11173.42|11173.42|11173.21|11173.21|0
1645174840000|2022-02-18 09:00:40|11173.08|11173.08|11173.08|11173.08|11173.08|11173.08|11173.08|11173.08|0
1645174860000|2022-02-18 09:01:00|11172.88|11172.88|11172.28|11172.28|11172.88|11172.88|11172.28|11172.28|0
1645174870000|2022-02-18 09:01:10|11171.1|11171.1|11166.44|11166.44|11171.1|11171.1|11166.44|11166.44|0
1645174880000|2022-02-18 09:01:20|11166.32|11166.32|11166.12|11166.12|11166.32|11166.32|11166.12|11166.12|0
1645174890000|2022-02-18 09:01:30|11166.01|11166.01|11165.78|11165.78|11166.01|11166.01|11165.78|11165.78|0
1645174910000|2022-02-18 09:01:50|11167.55|11167.55|11168.24|11168.24|11168.24|11168.24|11167.55|11167.55|0
1645174930000|2022-02-18 09:02:10|11167.45|11167.45|11168.01|11168.01|11168.01|11168.01|11167.45|11167.45|0
1645174940000|2022-02-18 09:02:20|11167.61|11167.61|11167.81|11167.81|11167.81|11167.81|11167.61|11167.61|0
1645174960000|2022-02-18 09:02:40|11167.41|11167.41|11167.41|11167.41|11167.41|11167.41|11167.41|11167.41|0
1645174980000|2022-02-18 09:03:00|11168.6|11168.6|11168.94|11168.94|11168.94|11168.94|11168.6|11168.6|0
1645174990000|2022-02-18 09:03:10|11169.07|11169.07|11168.94|11168.94|11169.07|11169.07|11168.94|11168.94|0
1645175000000|2022-02-18 09:03:20|11169.37|11169.37|11168.39|11168.39|11169.37|11169.37|11168.39|11168.39|0
1645175020000|2022-02-18 09:03:40|11165.24|11165.24|11165.41|11165.41|11165.41|11165.41|11165.24|11165.24|0
1645175030000|2022-02-18 09:03:50|11165.24|11165.24|11164.06|11164.06|11165.24|11165.24|11163.86|11163.86|0
1645175070000|2022-02-18 09:04:30|11164.46|11164.46|11163.27|11163.27|11164.46|11164.46|11163.27|11163.27|0
1645175090000|2022-02-18 09:04:50|11162.88|11162.88|11162.1|11162.1|11162.88|11162.88|11162.1|11162.1|0
1645175100000|2022-02-18 09:05:00|11160.91|11160.91|11160.23|11160.23|11160.91|11160.91|11159.72|11159.72|0
1645175110000|2022-02-18 09:05:10|11160.02|11160.02|11157.28|11157.28|11160.23|11160.23|11157.12|11157.12|0
1645175130000|2022-02-18 09:05:30|11157.16|11157.16|11159.33|11159.33|11159.33|11159.33|11157.16|11157.16|0
1645175140000|2022-02-18 09:05:40|11161.7|11161.7|11161.7|11161.7|11161.7|11161.7|11161.7|11161.7|0
1645175160000|2022-02-18 09:06:00|11163.66|11163.66|11162.68|11162.68|11163.66|11163.66|11162.68|11162.68|0
1645175180000|2022-02-18 09:06:20|11162.48|11162.48|11162.48|11162.48|11162.48|11162.48|11162.48|11162.48|0
1645175190000|2022-02-18 09:06:30|11162.88|11162.88|11162.88|11162.88|11162.88|11162.88|11162.88|11162.88|0
1645175210000|2022-02-18 09:06:50|11161.9|11161.9|11161.39|11161.39|11161.9|11161.9|11161.39|11161.39|0
1645175220000|2022-02-18 09:07:00|11160.41|11160.41|11157.71|11157.71|11160.41|11160.41|11157.71|11157.71|0
1645175230000|2022-02-18 09:07:10|11157.38|11157.38|11157.38|11157.38|11157.38|11157.38|11157.38|11157.38|0
1645175240000|2022-02-18 09:07:20|11157.22|11157.22|11157.07|11157.07|11157.22|11157.22|11157.07|11157.07|0
1645175260000|2022-02-18 09:07:40|11156.73|11156.73|11156.7|11156.7|11156.73|11156.73|11156.58|11156.58|0
1645175280000|2022-02-18 09:08:00|11156.5|11156.5|11156.5|11156.5|11156.5|11156.5|11156.5|11156.5|0
1645175290000|2022-02-18 09:08:10|11156.7|11156.7|11156|11156|11156.7|11156.7|11156|11156|0
1645175300000|2022-02-18 09:08:20|11156.2|11156.2|11156.25|11156.25|11156.25|11156.25|11156.2|11156.2|0
1645175310000|2022-02-18 09:08:30|11156.38|11156.38|11156.38|11156.38|11156.38|11156.38|11156.38|11156.38|0
1645175330000|2022-02-18 09:08:50|11156.14|11156.14|11156.65|11156.65|11156.8|11156.8|11156.14|11156.14|0
1645175340000|2022-02-18 09:09:00|11156.45|11156.45|11156.5|11156.5|11156.5|11156.5|11156.45|11156.45|0
1645175360000|2022-02-18 09:09:20|11156.42|11156.42|11156.42|11156.42|11156.42|11156.42|11156.42|11156.42|0
1645175390000|2022-02-18 09:09:50|11156.22|11156.22|11156.22|11156.22|11156.22|11156.22|11156.22|11156.22|0
1645175400000|2022-02-18 09:10:00|11155.8|11155.8|11154.5|11154.5|11155.8|11155.8|11154.5|11154.5|0
1645175410000|2022-02-18 09:10:10|11154.54|11154.54|11151.13|11151.13|11154.54|11154.54|11151.13|11151.13|0
1645175420000|2022-02-18 09:10:20|11151.08|11151.08|11151.08|11151.08|11151.08|11151.08|11151.08|11151.08|0
1645175430000|2022-02-18 09:10:30|11151.91|11151.91|11152.39|11152.39|11152.68|11152.68|11151.75|11151.75|0
1645175480000|2022-02-18 09:11:20|11151.21|11151.21|11150.02|11150.02|11151.21|11151.21|11150.02|11150.02|0
1645175490000|2022-02-18 09:11:30|11150.82|11150.82|11150.82|11150.82|11150.82|11150.82|11150.82|11150.82|0
1645175500000|2022-02-18 09:11:40|11150.02|11150.02|11150.82|11150.82|11150.82|11150.82|11150.02|11150.02|0
1645175510000|2022-02-18 09:11:50|11151.02|11151.02|11150.62|11150.62|11151.02|11151.02|11150.62|11150.62|0
1645175540000|2022-02-18 09:12:20|11150.2|11150.2|11151.25|11151.25|11151.25|11151.25|11150.2|11150.2|0
1645175550000|2022-02-18 09:12:30|11150.27|11150.27|11150.27|11150.27|11150.27|11150.27|11150.27|11150.27|0
1645175560000|2022-02-18 09:12:40|11149.87|11149.87|11149.87|11149.87|11149.87|11149.87|11149.87|11149.87|0
1645175570000|2022-02-18 09:12:50|11149.75|11149.75|11147.89|11147.89|11149.75|11149.75|11147.89|11147.89|0
1645175580000|2022-02-18 09:13:00|11148.05|11148.05|11148.18|11148.18|11148.18|11148.18|11148.05|11148.05|0
1645175590000|2022-02-18 09:13:10|11148.06|11148.06|11148.06|11148.06|11148.06|11148.06|11148.06|11148.06|0
1645175600000|2022-02-18 09:13:20|11146.87|11146.87|11146.43|11146.43|11146.87|11146.87|11146.26|11146.26|0
1645175630000|2022-02-18 09:13:50|11147.41|11147.41|11147.61|11147.61|11147.81|11147.81|11147.41|11147.41|0
1645175640000|2022-02-18 09:14:00|11148.21|11148.21|11146.72|11146.72|11148.21|11148.21|11146.72|11146.72|0
1645175650000|2022-02-18 09:14:10|11146.92|11146.92|11146.92|11146.92|11146.92|11146.92|11146.92|11146.92|0
1645175660000|2022-02-18 09:14:20|11146.83|11146.83|11146.65|11146.65|11146.83|11146.83|11146.65|11146.65|0
1645175670000|2022-02-18 09:14:30|11146.99|11146.99|11147.05|11147.05|11147.34|11147.34|11146.99|11146.99|0
1645175680000|2022-02-18 09:14:40|11146.85|11146.85|11146.85|11146.85|11146.85|11146.85|11146.85|11146.85|0
1645175690000|2022-02-18 09:14:50|11145.66|11145.66|11145.66|11145.66|11145.66|11145.66|11145.66|11145.66|0
1645175700000|2022-02-18 09:15:00|11145.79|11145.79|11145.79|11145.79|11145.79|11145.79|11145.79|11145.79|0
1645175710000|2022-02-18 09:15:10|11145.66|11145.66|11145.86|11145.86|11145.86|11145.86|11145.66|11145.66|0
1645175740000|2022-02-18 09:15:40|11146.29|11146.29|11146.8|11146.8|11146.8|11146.8|11146.17|11146.17|0
1645175750000|2022-02-18 09:15:50|11147.01|11147.01|11147.61|11147.61|11147.61|11147.61|11147.01|11147.01|0
1645175780000|2022-02-18 09:16:20|11145.83|11145.83|11145.63|11145.63|11145.83|11145.83|11145.63|11145.63|0
1645175790000|2022-02-18 09:16:30|11145.51|11145.51|11145.51|11145.51|11145.51|11145.51|11145.51|11145.51|0
1645175800000|2022-02-18 09:16:40|11144.33|11144.33|11144.33|11144.33|11144.33|11144.33|11144.33|11144.33|0
1645175810000|2022-02-18 09:16:50|11143.93|11143.93|11142.74|11142.74|11143.93|11143.93|11142.74|11142.74|0
1645175820000|2022-02-18 09:17:00|11142.62|11142.62|11139.68|11139.68|11142.62|11142.62|11139.68|11139.68|0
1645175830000|2022-02-18 09:17:10|11139.56|11139.56|11139.56|11139.56|11139.56|11139.56|11139.56|11139.56|0
1645175850000|2022-02-18 09:17:30|11140.74|11140.74|11140.05|11140.05|11140.74|11140.74|11138.78|11138.78|0
1645175860000|2022-02-18 09:17:40|11140.17|11140.17|11139.19|11139.19|11140.17|11140.17|11139.19|11139.19|0
1645175870000|2022-02-18 09:17:50|11139.35|11139.35|11139.35|11139.35|11139.35|11139.35|11139.35|11139.35|0
1645175880000|2022-02-18 09:18:00|11140.33|11140.33|11142.83|11142.83|11142.83|11142.83|11140.33|11140.33|0
1645175890000|2022-02-18 09:18:10|11143.22|11143.22|11143.42|11143.42|11143.62|11143.62|11143.22|11143.22|0
1645175900000|2022-02-18 09:18:20|11144.4|11144.4|11144.57|11144.57|11144.57|11144.57|11144.4|11144.4|0
1645175910000|2022-02-18 09:18:30|11144.41|11144.41|11144.41|11144.41|11144.41|11144.41|11144.41|11144.41|0
1645175930000|2022-02-18 09:18:50|11143.43|11143.43|11143.95|11143.95|11143.95|11143.95|11143.43|11143.43|0
1645175940000|2022-02-18 09:19:00|11144.3|11144.3|11145.28|11145.28|11145.28|11145.28|11144.3|11144.3|0
1645175950000|2022-02-18 09:19:10|11145.48|11145.48|11145.48|11145.48|11145.48|11145.48|11145.48|11145.48|0
1645175980000|2022-02-18 09:19:40|11144.5|11144.5|11144.5|11144.5|11144.5|11144.5|11144.5|11144.5|0
1645175990000|2022-02-18 09:19:50|11144.7|11144.7|11140.96|11140.96|11144.7|11144.7|11140.96|11140.96|0
1645176000000|2022-02-18 09:20:00|11141.3|11141.3|11141.3|11141.3|11141.3|11141.3|11141.3|11141.3|0
1645176030000|2022-02-18 09:20:30|11141.7|11141.7|11141.7|11141.7|11141.7|11141.7|11141.7|11141.7|0
1645176060000|2022-02-18 09:21:00|11142.89|11142.89|11142.89|11142.89|11142.89|11142.89|11142.89|11142.89|0
1645176070000|2022-02-18 09:21:10|11142.46|11142.46|11142.46|11142.46|11142.46|11142.46|11142.46|11142.46|0
1645176090000|2022-02-18 09:21:30|11142.83|11142.83|11142.71|11142.71|11142.83|11142.83|11142.71|11142.71|0
1645176100000|2022-02-18 09:21:40|11142.59|11142.59|11142.11|11142.11|11142.71|11142.71|11142.11|11142.11|0
1645176110000|2022-02-18 09:21:50|11142.28|11142.28|11141.7|11141.7|11142.68|11142.68|11141.7|11141.7|0
1645176120000|2022-02-18 09:22:00|11141.55|11141.55|11141.55|11141.55|11141.55|11141.55|11141.55|11141.55|0
1645176130000|2022-02-18 09:22:10|11141.35|11141.35|11141.35|11141.35|11141.35|11141.35|11141.35|11141.35|0
1645176140000|2022-02-18 09:22:20|11141.2|11141.2|11141.2|11141.2|11141.2|11141.2|11141.2|11141.2|0
1645176150000|2022-02-18 09:22:30|11141.29|11141.29|11140.96|11140.96|11141.38|11141.38|11140.96|11140.96|0
1645176170000|2022-02-18 09:22:50|11142.53|11142.53|11142.11|11142.11|11142.53|11142.53|11142.11|11142.11|0
1645176210000|2022-02-18 09:23:30|11142.27|11142.27|11141.09|11141.09|11142.27|11142.27|11141.09|11141.09|0
1645176220000|2022-02-18 09:23:40|11140.87|11140.87|11140.87|11140.87|11140.87|11140.87|11140.87|11140.87|0
1645176230000|2022-02-18 09:23:50|11140.75|11140.75|11140.75|11140.75|11140.75|11140.75|11140.75|11140.75|0
1645176250000|2022-02-18 09:24:10|11140.36|11140.36|11139.54|11139.54|11140.36|11140.36|11139.38|11139.38|0
1645176260000|2022-02-18 09:24:20|11139.23|11139.23|11141.97|11141.97|11142.17|11142.17|11139.23|11139.23|0
1645176270000|2022-02-18 09:24:30|11141.84|11141.84|11143.8|11143.8|11143.8|11143.8|11141.84|11141.84|0
1645176290000|2022-02-18 09:24:50|11144.78|11144.78|11144.78|11144.78|11144.78|11144.78|11144.78|11144.78|0
1645176300000|2022-02-18 09:25:00|11145.47|11145.47|11147.25|11147.25|11147.25|11147.25|11145.47|11145.47|0
1645176310000|2022-02-18 09:25:10|11147.13|11147.13|11147.89|11147.89|11147.89|11147.89|11147.13|11147.13|0
1645176330000|2022-02-18 09:25:30|11149.07|11149.07|11149.07|11149.07|11149.07|11149.07|11149.07|11149.07|0
1645176340000|2022-02-18 09:25:40|11148.87|11148.87|11149.47|11149.47|11149.67|11149.67|11148.87|11148.87|0
1645176350000|2022-02-18 09:25:50|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|0
1645176360000|2022-02-18 09:26:00|11149.47|11149.47|11149.51|11149.51|11149.71|11149.71|11149.47|11149.47|0
1645176390000|2022-02-18 09:26:30|11149.71|11149.71|11150.54|11150.54|11150.54|11150.54|11149.71|11149.71|0
1645176400000|2022-02-18 09:26:40|11150.74|11150.74|11150.74|11150.74|11150.84|11150.84|11150.74|11150.74|0
1645176410000|2022-02-18 09:26:50|11150.84|11150.84|11150.74|11150.74|11150.84|11150.84|11150.74|11150.74|0
1645176420000|2022-02-18 09:27:00|11149.71|11149.71|11149.91|11149.91|11149.91|11149.91|11149.71|11149.71|0
1645176430000|2022-02-18 09:27:10|11149.58|11149.58|11149.58|11149.58|11149.58|11149.58|11149.58|11149.58|0
1645176440000|2022-02-18 09:27:20|11149.78|11149.78|11150.19|11150.19|11150.19|11150.19|11149.78|11149.78|0
1645176450000|2022-02-18 09:27:30|11150.39|11150.39|11150.66|11150.66|11150.66|11150.66|11150.39|11150.39|0
1645176460000|2022-02-18 09:27:40|11151|11151|11156.44|11156.44|11156.44|11156.44|11151|11151|0
1645176470000|2022-02-18 09:27:50|11157.15|11157.15|11159.5|11159.5|11159.5|11159.5|11156.98|11156.98|0
1645176480000|2022-02-18 09:28:00|11159.74|11159.74|11161.04|11161.04|11161.04|11161.04|11159.74|11159.74|0
1645176490000|2022-02-18 09:28:10|11161.3|11161.3|11161.56|11161.56|11161.56|11161.56|11161.3|11161.3|0
1645176510000|2022-02-18 09:28:30|11161.79|11161.79|11162.2|11162.2|11162.2|11162.2|11161.79|11161.79|0
1645176520000|2022-02-18 09:28:40|11161.69|11161.69|11162.04|11162.04|11162.04|11162.04|11161.69|11161.69|0
1645176560000|2022-02-18 09:29:20|11161.83|11161.83|11161.83|11161.83|11161.83|11161.83|11161.83|11161.83|0
1645176570000|2022-02-18 09:29:30|11161.71|11161.71|11161.14|11161.14|11161.71|11161.71|11161.14|11161.14|0
1645176580000|2022-02-18 09:29:40|11161.34|11161.34|11160.86|11160.86|11161.34|11161.34|11160.86|11160.86|0
1645176600000|2022-02-18 09:30:00|11160.34|11160.34|11159.93|11159.93|11160.34|11160.34|11159.93|11159.93|0
1645176620000|2022-02-18 09:30:20|11159.76|11159.76|11159.76|11159.76|11159.76|11159.76|11159.76|11159.76|0
1645176630000|2022-02-18 09:30:30|11159.67|11159.67|11159.47|11159.47|11159.67|11159.67|11159.27|11159.27|0
1645176640000|2022-02-18 09:30:40|11158.49|11158.49|11159.47|11159.47|11159.47|11159.47|11158.49|11158.49|0
1645176650000|2022-02-18 09:30:50|11159.34|11159.34|11159.6|11159.6|11159.6|11159.6|11159.34|11159.34|0
1645176670000|2022-02-18 09:31:10|11159.65|11159.65|11159.65|11159.65|11159.65|11159.65|11159.65|11159.65|0
1645176680000|2022-02-18 09:31:20|11159.45|11159.45|11159.45|11159.45|11159.45|11159.45|11159.45|11159.45|0
1645176690000|2022-02-18 09:31:30|11159.55|11159.55|11161.61|11161.61|11161.61|11161.61|11159.55|11159.55|0
1645176700000|2022-02-18 09:31:40|11161.15|11161.15|11158.44|11158.44|11161.15|11161.15|11158.44|11158.44|0
1645176710000|2022-02-18 09:31:50|11158.24|11158.24|11158.04|11158.04|11158.24|11158.24|11158.04|11158.04|0
1645176720000|2022-02-18 09:32:00|11158.24|11158.24|11157.73|11157.73|11158.24|11158.24|11157.58|11157.58|0
1645176730000|2022-02-18 09:32:10|11157.57|11157.57|11157.57|11157.57|11157.57|11157.57|11157.57|11157.57|0
1645176750000|2022-02-18 09:32:30|11157.36|11157.36|11157.36|11157.36|11157.36|11157.36|11157.36|11157.36|0
1645176760000|2022-02-18 09:32:40|11157.1|11157.1|11162.75|11162.75|11162.75|11162.75|11157.1|11157.1|0
1645176790000|2022-02-18 09:33:10|11162.11|11162.11|11162.11|11162.11|11162.11|11162.11|11162.11|11162.11|0
1645176800000|2022-02-18 09:33:20|11161.91|11161.91|11162.31|11162.31|11162.31|11162.31|11161.91|11161.91|0
1645176820000|2022-02-18 09:33:40|11161.97|11161.97|11161.97|11161.97|11161.97|11161.97|11161.97|11161.97|0
1645176830000|2022-02-18 09:33:50|11160.78|11160.78|11160.78|11160.78|11160.78|11160.78|11160.78|11160.78|0
1645176840000|2022-02-18 09:34:00|11160.7|11160.7|11160.7|11160.7|11160.7|11160.7|11160.7|11160.7|0
1645176860000|2022-02-18 09:34:20|11160.9|11160.9|11160.9|11160.9|11160.9|11160.9|11160.9|11160.9|0
1645176870000|2022-02-18 09:34:30|11160.67|11160.67|11160.67|11160.67|11160.67|11160.67|11160.67|11160.67|0
1645176880000|2022-02-18 09:34:40|11161.3|11161.3|11161.3|11161.3|11161.3|11161.3|11161.3|11161.3|0
1645176900000|2022-02-18 09:35:00|11161.42|11161.42|11159.69|11159.69|11161.42|11161.42|11159.69|11159.69|0
1645176910000|2022-02-18 09:35:10|11159.35|11159.35|11155.76|11155.76|11159.35|11159.35|11155.76|11155.76|0
1645176930000|2022-02-18 09:35:30|11155.65|11155.65|11156.52|11156.52|11156.52|11156.52|11155.65|11155.65|0
1645176940000|2022-02-18 09:35:40|11157.56|11157.56|11157.21|11157.21|11157.56|11157.56|11157.21|11157.21|0
1645176950000|2022-02-18 09:35:50|11157.42|11157.42|11157.62|11157.62|11157.62|11157.62|11157.42|11157.42|0
1645176960000|2022-02-18 09:36:00|11158.02|11158.02|11161.71|11161.71|11161.71|11161.71|11158.02|11158.02|0
1645177000000|2022-02-18 09:36:40|11162.26|11162.26|11162.76|11162.76|11162.76|11162.76|11162.26|11162.26|0
1645177010000|2022-02-18 09:36:50|11163.74|11163.74|11163.74|11163.74|11163.74|11163.74|11163.74|11163.74|0
1645177020000|2022-02-18 09:37:00|11161.78|11161.78|11161.99|11161.99|11161.99|11161.99|11161.78|11161.78|0
1645177050000|2022-02-18 09:37:30|11161.59|11161.59|11161.59|11161.59|11161.59|11161.59|11161.59|11161.59|0
1645177070000|2022-02-18 09:37:50|11164.53|11164.53|11164.53|11164.53|11164.53|11164.53|11164.53|11164.53|0
1645177080000|2022-02-18 09:38:00|11164.65|11164.65|11164.65|11164.65|11164.65|11164.65|11164.65|11164.65|0
1645177090000|2022-02-18 09:38:10|11164.85|11164.85|11164.85|11164.85|11164.85|11164.85|11164.85|11164.85|0
1645177110000|2022-02-18 09:38:30|11161.91|11161.91|11160.16|11160.16|11161.91|11161.91|11160.16|11160.16|0
1645177120000|2022-02-18 09:38:40|11160.4|11160.4|11160.4|11160.4|11160.4|11160.4|11160.4|11160.4|0
1645177130000|2022-02-18 09:38:50|11160.2|11160.2|11160.2|11160.2|11160.2|11160.2|11160.2|11160.2|0
1645177140000|2022-02-18 09:39:00|11159.94|11159.94|11160.14|11160.14|11160.14|11160.14|11159.94|11159.94|0
1645177170000|2022-02-18 09:39:30|11159.94|11159.94|11159.94|11159.94|11159.94|11159.94|11159.94|11159.94|0
1645177210000|2022-02-18 09:40:10|11160.01|11160.01|11160.01|11160.01|11160.01|11160.01|11160.01|11160.01|0
1645177220000|2022-02-18 09:40:20|11160.03|11160.03|11160.03|11160.03|11160.03|11160.03|11160.03|11160.03|0
1645177230000|2022-02-18 09:40:30|11160.22|11160.22|11160.22|11160.22|11160.22|11160.22|11160.22|11160.22|0
1645177240000|2022-02-18 09:40:40|11160.37|11160.37|11160.83|11160.83|11160.83|11160.83|11160.37|11160.37|0
1645177250000|2022-02-18 09:40:50|11160.63|11160.63|11160.63|11160.63|11160.63|11160.63|11160.63|11160.63|0
1645177290000|2022-02-18 09:41:30|11156.71|11156.71|11156.71|11156.71|11156.71|11156.71|11156.71|11156.71|0
1645177330000|2022-02-18 09:42:10|11157.18|11157.18|11157.38|11157.38|11157.38|11157.38|11157.18|11157.18|0
1645177340000|2022-02-18 09:42:20|11156.96|11156.96|11156.96|11156.96|11156.96|11156.96|11156.96|11156.96|0
1645177380000|2022-02-18 09:43:00|11157.05|11157.05|11157.05|11157.05|11157.05|11157.05|11157.05|11157.05|0
1645177440000|2022-02-18 09:44:00|11158.03|11158.03|11158.03|11158.03|11158.03|11158.03|11158.03|11158.03|0
1645177500000|2022-02-18 09:45:00|11157.83|11157.83|11157.35|11157.35|11157.83|11157.83|11157.35|11157.35|0
1645177520000|2022-02-18 09:45:20|11156.95|11156.95|11157.15|11157.15|11157.15|11157.15|11156.95|11156.95|0
1645177540000|2022-02-18 09:45:40|11158.13|11158.13|11158.13|11158.13|11158.13|11158.13|11158.13|11158.13|0
1645177560000|2022-02-18 09:46:00|11158.25|11158.25|11158.83|11158.83|11158.83|11158.83|11158.25|11158.25|0
1645177570000|2022-02-18 09:46:10|11159.03|11159.03|11159.03|11159.03|11159.03|11159.03|11159.03|11159.03|0
1645177580000|2022-02-18 09:46:20|11157.85|11157.85|11157.85|11157.85|11157.85|11157.85|11157.73|11157.73|0
1645177590000|2022-02-18 09:46:30|11156.45|11156.45|11154.67|11154.67|11156.45|11156.45|11154.67|11154.67|0
1645177600000|2022-02-18 09:46:40|11155.01|11155.01|11155.22|11155.22|11155.22|11155.22|11155.01|11155.01|0
1645177620000|2022-02-18 09:47:00|11155.57|11155.57|11155.57|11155.57|11155.57|11155.57|11155.57|11155.57|0
1645177630000|2022-02-18 09:47:10|11155.78|11155.78|11155.78|11155.78|11155.78|11155.78|11155.78|11155.78|0
1645177640000|2022-02-18 09:47:20|11155.58|11155.58|11154.56|11154.56|11155.58|11155.58|11154.56|11154.56|0
1645177720000|2022-02-18 09:48:40|11154.05|11154.05|11154.05|11154.05|11154.05|11154.05|11154.05|11154.05|0
1645177740000|2022-02-18 09:49:00|11153.85|11153.85|11153.66|11153.66|11153.85|11153.85|11149.74|11149.74|0
1645177780000|2022-02-18 09:49:40|11153.78|11153.78|11153.78|11153.78|11153.78|11153.78|11153.78|11153.78|0
1645177810000|2022-02-18 09:50:10|11153.83|11153.83|11153.83|11153.83|11153.83|11153.83|11153.83|11153.83|0
1645177850000|2022-02-18 09:50:50|11153.45|11153.45|11153.45|11153.45|11153.45|11153.45|11153.45|11153.45|0
1645177860000|2022-02-18 09:51:00|11153.25|11153.25|11153.05|11153.05|11153.25|11153.25|11152.85|11152.85|0
1645177870000|2022-02-18 09:51:10|11152.81|11152.81|11152.81|11152.81|11152.81|11152.81|11151.84|11151.84|0
1645177910000|2022-02-18 09:51:50|11154|11154|11153.8|11153.8|11154|11154|11153.8|11153.8|0
1645177940000|2022-02-18 09:52:20|11153.92|11153.92|11153.92|11153.92|11153.92|11153.92|11153.92|11153.92|0
1645177950000|2022-02-18 09:52:30|11154.13|11154.13|11153.92|11153.92|11154.13|11154.13|11153.92|11153.92|0
1645177960000|2022-02-18 09:52:40|11154.25|11154.25|11154.25|11154.25|11154.25|11154.25|11154.25|11154.25|0
1645177990000|2022-02-18 09:53:10|11154.34|11154.34|11154.34|11154.34|11154.34|11154.34|11154.34|11154.34|0
1645178000000|2022-02-18 09:53:20|11154.19|11154.19|11154.19|11154.19|11154.19|11154.19|11154.19|11154.19|0
1645178020000|2022-02-18 09:53:40|11153.99|11153.99|11153.99|11153.99|11154.19|11154.19|11153.99|11153.99|0
1645178040000|2022-02-18 09:54:00|11154.4|11154.4|11154.95|11154.95|11154.95|11154.95|11154.4|11154.4|0
1645178060000|2022-02-18 09:54:20|11153.97|11153.97|11153.63|11153.63|11153.97|11153.97|11153.63|11153.63|0
1645178080000|2022-02-18 09:54:40|11152.65|11152.65|11152.65|11152.65|11152.65|11152.65|11152.65|11152.65|0
1645178090000|2022-02-18 09:54:50|11152.79|11152.79|11152.77|11152.77|11152.79|11152.79|11152.77|11152.77|0
1645178100000|2022-02-18 09:55:00|11153.75|11153.75|11153.75|11153.75|11153.75|11153.75|11153.75|11153.75|0
1645178110000|2022-02-18 09:55:10|11153.35|11153.35|11153.35|11153.35|11153.35|11153.35|11153.35|11153.35|0
1645178120000|2022-02-18 09:55:20|11153.59|11153.59|11153.59|11153.59|11153.59|11153.59|11153.59|11153.59|0
1645178140000|2022-02-18 09:55:40|11153.8|11153.8|11154.43|11154.43|11154.43|11154.43|11153.8|11153.8|0
1645178150000|2022-02-18 09:55:50|11155.53|11155.53|11160.29|11160.29|11160.29|11160.29|11155.53|11155.53|0
1645178160000|2022-02-18 09:56:00|11160.04|11160.04|11161.85|11161.85|11161.85|11161.85|11159.63|11159.63|0
1645178170000|2022-02-18 09:56:10|11163.81|11163.81|11164.11|11164.11|11164.11|11164.11|11163.81|11163.81|0
1645178180000|2022-02-18 09:56:20|11163.91|11163.91|11162.73|11162.73|11164.11|11164.11|11162.73|11162.73|0
1645178190000|2022-02-18 09:56:30|11162.9|11162.9|11162.9|11162.9|11162.9|11162.9|11162.9|11162.9|0
1645178220000|2022-02-18 09:57:00|11162.68|11162.68|11160.85|11160.85|11162.68|11162.68|11160.72|11160.72|0
1645178230000|2022-02-18 09:57:10|11160.72|11160.72|11160.72|11160.72|11160.72|11160.72|11160.72|11160.72|0
1645178240000|2022-02-18 09:57:20|11160.52|11160.52|11160.52|11160.52|11160.52|11160.52|11160.52|11160.52|0
1645178250000|2022-02-18 09:57:30|11160.73|11160.73|11161.92|11161.92|11161.92|11161.92|11160.73|11160.73|0
1645178260000|2022-02-18 09:57:40|11163.1|11163.1|11164.11|11164.11|11164.49|11164.49|11163.1|11163.1|0
1645178270000|2022-02-18 09:57:50|11163.92|11163.92|11164.11|11164.11|11164.11|11164.11|11163.92|11163.92|0
1645178280000|2022-02-18 09:58:00|11166.42|11166.42|11167.86|11167.86|11167.86|11167.86|11166.42|11166.42|0
1645178290000|2022-02-18 09:58:10|11171.41|11171.41|11171.41|11171.41|11171.41|11171.41|11171.41|11171.41|0
1645178300000|2022-02-18 09:58:20|11171.92|11171.92|11171.92|11171.92|11171.92|11171.92|11171.92|11171.92|0
1645178360000|2022-02-18 09:59:20|11169.75|11169.75|11169.75|11169.75|11169.75|11169.75|11169.75|11169.75|0
1645178370000|2022-02-18 09:59:30|11170.94|11170.94|11171.92|11171.92|11171.92|11171.92|11170.94|11170.94|0
1645178380000|2022-02-18 09:59:40|11172.39|11172.39|11172.39|11172.39|11172.39|11172.39|11172.39|11172.39|0
1645178420000|2022-02-18 10:00:20|11171.2|11171.2|11170.3|11170.3|11171.2|11171.2|11170.3|11170.3|0
1645178430000|2022-02-18 10:00:30|11171.28|11171.28|11171.28|11171.28|11171.28|11171.28|11171.28|11171.28|0
1645178440000|2022-02-18 10:00:40|11173.01|11173.01|11172.61|11172.61|11173.01|11173.01|11172.61|11172.61|0
1645178450000|2022-02-18 10:00:50|11172.81|11172.81|11172.81|11172.81|11172.81|11172.81|11172.81|11172.81|0
1645178460000|2022-02-18 10:01:00|11172.93|11172.93|11172.93|11172.93|11172.93|11172.93|11172.93|11172.93|0
1645178480000|2022-02-18 10:01:20|11172.73|11172.73|11172.89|11172.89|11173.13|11173.13|11172.73|11172.73|0
1645178490000|2022-02-18 10:01:30|11172.67|11172.67|11169.59|11169.59|11172.67|11172.67|11169.59|11169.59|0
1645178500000|2022-02-18 10:01:40|11169.97|11169.97|11169.72|11169.72|11169.97|11169.97|11168.74|11168.74|0
1645178520000|2022-02-18 10:02:00|11169.92|11169.92|11169.58|11169.58|11169.92|11169.92|11169.58|11169.58|0
1645178530000|2022-02-18 10:02:10|11168.6|11168.6|11168.6|11168.6|11168.6|11168.6|11168.6|11168.6|0
1645178560000|2022-02-18 10:02:40|11169.78|11169.78|11170.97|11170.97|11170.97|11170.97|11169.78|11169.78|0
1645178570000|2022-02-18 10:02:50|11171.09|11171.09|11171.09|11171.09|11171.09|11171.09|11171.09|11171.09|0
1645178580000|2022-02-18 10:03:00|11172.27|11172.27|11172.48|11172.48|11172.48|11172.48|11172.27|11172.27|0
1645178590000|2022-02-18 10:03:10|11171.44|11171.44|11171.44|11171.44|11171.44|11171.44|11171.44|11171.44|0
1645178600000|2022-02-18 10:03:20|11173.4|11173.4|11175.22|11175.22|11175.22|11175.22|11173.4|11173.4|0
1645178610000|2022-02-18 10:03:30|11175.74|11175.74|11176|11176|11176|11176|11175.74|11175.74|0
1645178620000|2022-02-18 10:03:40|11175.79|11175.79|11175.79|11175.79|11175.79|11175.79|11175.79|11175.79|0
1645178640000|2022-02-18 10:04:00|11175.44|11175.44|11175.44|11175.44|11175.44|11175.44|11175.44|11175.44|0
1645178670000|2022-02-18 10:04:30|11175.24|11175.24|11175.24|11175.24|11175.24|11175.24|11175.24|11175.24|0
1645178690000|2022-02-18 10:04:50|11174.55|11174.55|11169.18|11169.18|11174.55|11174.55|11169.18|11169.18|0
1645178700000|2022-02-18 10:05:00|11167.79|11167.79|11167.19|11167.19|11167.79|11167.79|11167.19|11167.19|0
1645178710000|2022-02-18 10:05:10|11166.99|11166.99|11167|11167|11167|11167|11166.65|11166.65|0
1645178730000|2022-02-18 10:05:30|11167.35|11167.35|11167.35|11167.35|11167.35|11167.35|11167.35|11167.35|0
1645178740000|2022-02-18 10:05:40|11167.69|11167.69|11167.69|11167.69|11167.69|11167.69|11167.69|11167.69|0
1645178750000|2022-02-18 10:05:50|11167.49|11167.49|11167.49|11167.49|11167.49|11167.49|11167.49|11167.49|0
1645178770000|2022-02-18 10:06:10|11167.33|11167.33|11166.61|11166.61|11167.33|11167.33|11166.61|11166.61|0
1645178780000|2022-02-18 10:06:20|11165.42|11165.42|11162.92|11162.92|11165.42|11165.42|11162.92|11162.92|0
1645178830000|2022-02-18 10:07:10|11163.13|11163.13|11163.37|11163.37|11163.37|11163.37|11163.13|11163.13|0
1645178840000|2022-02-18 10:07:20|11163.24|11163.24|11163.13|11163.13|11163.24|11163.24|11163.12|11163.12|0
1645178860000|2022-02-18 10:07:40|11162.9|11162.9|11162.9|11162.9|11162.9|11162.9|11162.9|11162.9|0
1645178880000|2022-02-18 10:08:00|11163.13|11163.13|11163.58|11163.58|11163.58|11163.58|11163.13|11163.13|0
1645178890000|2022-02-18 10:08:10|11163.08|11163.08|11159.37|11159.37|11163.58|11163.58|11159.37|11159.37|0
1645178900000|2022-02-18 10:08:20|11159.6|11159.6|11158.7|11158.7|11159.6|11159.6|11158.7|11158.7|0
1645178910000|2022-02-18 10:08:30|11158.93|11158.93|11158.82|11158.82|11158.93|11158.93|11158.82|11158.82|0
1645178930000|2022-02-18 10:08:50|11159.42|11159.42|11160.45|11160.45|11160.45|11160.45|11159.42|11159.42|0
1645178960000|2022-02-18 10:09:20|11160.22|11160.22|11160.22|11160.22|11160.22|11160.22|11160.22|11160.22|0
1645178980000|2022-02-18 10:09:40|11159.98|11159.98|11160.1|11160.1|11160.22|11160.22|11159.98|11159.98|0
1645178990000|2022-02-18 10:09:50|11159.9|11159.9|11160.66|11160.66|11160.66|11160.66|11159.9|11159.9|0
1645179020000|2022-02-18 10:10:20|11160.51|11160.51|11160.51|11160.51|11160.51|11160.51|11160.51|11160.51|0
1645179040000|2022-02-18 10:10:40|11160.31|11160.31|11160.57|11160.57|11160.57|11160.57|11160.31|11160.31|0
1645179090000|2022-02-18 10:11:30|11160.45|11160.45|11160.45|11160.45|11160.45|11160.45|11160.45|11160.45|0
1645179150000|2022-02-18 10:12:30|11160.33|11160.33|11160.33|11160.33|11160.33|11160.33|11160.33|11160.33|0
1645179210000|2022-02-18 10:13:30|11159.83|11159.83|11159.83|11159.83|11159.83|11159.83|11159.83|11159.83|0
1645179220000|2022-02-18 10:13:40|11160|11160|11159.83|11159.83|11160|11160|11159.83|11159.83|0
1645179230000|2022-02-18 10:13:50|11160.06|11160.06|11160.06|11160.06|11160.06|11160.06|11160.06|11160.06|0
1645179240000|2022-02-18 10:14:00|11160.3|11160.3|11160.3|11160.3|11160.3|11160.3|11160.3|11160.3|0
1645179280000|2022-02-18 10:14:40|11160.53|11160.53|11160.53|11160.53|11160.53|11160.53|11160.53|11160.53|0
1645179300000|2022-02-18 10:15:00|11160.74|11160.74|11162.69|11162.69|11162.69|11162.69|11159.56|11159.56|0
1645179310000|2022-02-18 10:15:10|11162.84|11162.84|11162.84|11162.84|11162.84|11162.84|11162.84|11162.84|0
1645179320000|2022-02-18 10:15:20|11163.19|11163.19|11161.72|11161.72|11163.98|11163.98|11161.72|11161.72|0
1645179330000|2022-02-18 10:15:30|11160.53|11160.53|11159.35|11159.35|11161.51|11161.51|11159.15|11159.15|0
1645179340000|2022-02-18 10:15:40|11158.95|11158.95|11160.08|11160.08|11160.08|11160.08|11158.95|11158.95|0
1645179350000|2022-02-18 10:15:50|11159.99|11159.99|11159.99|11159.99|11159.99|11159.99|11159.99|11159.99|0
1645179360000|2022-02-18 10:16:00|11160.22|11160.22|11164.4|11164.4|11164.54|11164.54|11160.22|11160.22|0
1645179370000|2022-02-18 10:16:10|11164.82|11164.82|11162.86|11162.86|11164.82|11164.82|11162.86|11162.86|0
1645179380000|2022-02-18 10:16:20|11163.03|11163.03|11163.33|11163.33|11163.33|11163.33|11163.03|11163.03|0
1645179390000|2022-02-18 10:16:30|11163.54|11163.54|11163.12|11163.12|11163.54|11163.54|11163.12|11163.12|0
1645179400000|2022-02-18 10:16:40|11162.89|11162.89|11162.65|11162.65|11162.89|11162.89|11162.65|11162.65|0
1645179410000|2022-02-18 10:16:50|11162.13|11162.13|11161.93|11161.93|11162.13|11162.13|11161.93|11161.93|0
1645179430000|2022-02-18 10:17:10|11164.86|11164.86|11165.29|11165.29|11165.29|11165.29|11164.86|11164.86|0
1645179440000|2022-02-18 10:17:20|11165.49|11165.49|11166.17|11166.17|11166.29|11166.29|11165.25|11165.25|0
1645179450000|2022-02-18 10:17:30|11165.93|11165.93|11166.17|11166.17|11166.17|11166.17|11165.93|11165.93|0
1645179460000|2022-02-18 10:17:40|11167.15|11167.15|11167.35|11167.35|11167.35|11167.35|11167.15|11167.15|0
1645179470000|2022-02-18 10:17:50|11167.11|11167.11|11167.11|11167.11|11167.11|11167.11|11167.11|11167.11|0
1645179500000|2022-02-18 10:18:20|11167.32|11167.32|11167.49|11167.49|11167.49|11167.49|11167.32|11167.32|0
1645179510000|2022-02-18 10:18:30|11167.84|11167.84|11167.67|11167.67|11167.84|11167.84|11167.67|11167.67|0
1645179520000|2022-02-18 10:18:40|11169.63|11169.63|11169.86|11169.86|11169.86|11169.86|11169.63|11169.63|0
1645179530000|2022-02-18 10:18:50|11170.84|11170.84|11172.3|11172.3|11172.3|11172.3|11170.84|11170.84|0
1645179540000|2022-02-18 10:19:00|11172.54|11172.54|11173.52|11173.52|11173.52|11173.52|11172.54|11172.54|0
1645179550000|2022-02-18 10:19:10|11172.92|11172.92|11173.12|11173.12|11173.12|11173.12|11172.92|11172.92|0
1645179560000|2022-02-18 10:19:20|11171.16|11171.16|11171.16|11171.16|11171.16|11171.16|11171.16|11171.16|0
1645179580000|2022-02-18 10:19:40|11171.11|11171.11|11171.11|11171.11|11171.11|11171.11|11171.11|11171.11|0
1645179590000|2022-02-18 10:19:50|11170.87|11170.87|11171.14|11171.14|11171.37|11171.37|11170.87|11170.87|0
1645179600000|2022-02-18 10:20:00|11171.35|11171.35|11174.56|11174.56|11174.56|11174.56|11171.35|11171.35|0
1645179610000|2022-02-18 10:20:10|11174.35|11174.35|11176.47|11176.47|11176.47|11176.47|11174.35|11174.35|0
1645179620000|2022-02-18 10:20:20|11176.63|11176.63|11176.8|11176.8|11176.8|11176.8|11176.63|11176.63|0
1645179650000|2022-02-18 10:20:50|11177.06|11177.06|11177.06|11177.06|11177.06|11177.06|11177.06|11177.06|0
1645179660000|2022-02-18 10:21:00|11177.18|11177.18|11177.18|11177.18|11177.18|11177.18|11177.18|11177.18|0
1645179700000|2022-02-18 10:21:40|11177.52|11177.52|11177.74|11177.74|11177.74|11177.74|11177.52|11177.52|0
1645179720000|2022-02-18 10:22:00|11177.05|11177.05|11176.7|11176.7|11177.05|11177.05|11176.7|11176.7|0
1645179730000|2022-02-18 10:22:10|11176.35|11176.35|11176.01|11176.01|11176.35|11176.35|11176.01|11176.01|0
1645179740000|2022-02-18 10:22:20|11175.61|11175.61|11175.96|11175.96|11175.96|11175.96|11175.61|11175.61|0
1645179750000|2022-02-18 10:22:30|11176.17|11176.17|11176.17|11176.17|11176.17|11176.17|11176.17|11176.17|0
1645179760000|2022-02-18 10:22:40|11176.51|11176.51|11182.01|11182.01|11182.01|11182.01|11176.51|11176.51|0
1645179770000|2022-02-18 10:22:50|11182.21|11182.21|11182.21|11182.21|11182.21|11182.21|11182.21|11182.21|0
1645179790000|2022-02-18 10:23:10|11182.29|11182.29|11182.37|11182.37|11182.37|11182.37|11182.29|11182.29|0
1645179800000|2022-02-18 10:23:20|11182.57|11182.57|11183.75|11183.75|11183.75|11183.75|11182.57|11182.57|0
1645179810000|2022-02-18 10:23:30|11181.79|11181.79|11181.45|11181.45|11181.79|11181.79|11181.33|11181.33|0
1645179820000|2022-02-18 10:23:40|11181.65|11181.65|11181.65|11181.65|11181.65|11181.65|11181.65|11181.65|0
1645179830000|2022-02-18 10:23:50|11181.05|11181.05|11181.25|11181.25|11181.25|11181.25|11181.05|11181.05|0
1645179840000|2022-02-18 10:24:00|11181.45|11181.45|11180.26|11180.26|11181.45|11181.45|11180.26|11180.26|0
1645179850000|2022-02-18 10:24:10|11179.66|11179.66|11179.86|11179.86|11179.86|11179.86|11179.66|11179.66|0
1645179860000|2022-02-18 10:24:20|11180.06|11180.06|11180.27|11180.27|11180.27|11180.27|11180.06|11180.06|0
1645179880000|2022-02-18 10:24:40|11180.08|11180.08|11180.08|11180.08|11180.08|11180.08|11180.08|11180.08|0
1645179900000|2022-02-18 10:25:00|11180.24|11180.24|11180.04|11180.04|11180.24|11180.24|11180.04|11180.04|0
1645179920000|2022-02-18 10:25:20|11181.02|11181.02|11181.02|11181.02|11181.02|11181.02|11181.02|11181.02|0
1645179930000|2022-02-18 10:25:30|11180.82|11180.82|11181.02|11181.02|11181.02|11181.02|11180.82|11180.82|0
1645179940000|2022-02-18 10:25:40|11181.91|11181.91|11181.11|11181.11|11183.07|11183.07|11181.11|11181.11|0
1645179950000|2022-02-18 10:25:50|11182.29|11182.29|11182.29|11182.29|11182.29|11182.29|11182.29|11182.29|0
1645179960000|2022-02-18 10:26:00|11181.31|11181.31|11180.92|11180.92|11181.31|11181.31|11180.92|11180.92|0
1645179980000|2022-02-18 10:26:20|11181.08|11181.08|11181.08|11181.08|11181.08|11181.08|11181.08|11181.08|0
1645179990000|2022-02-18 10:26:30|11181.16|11181.16|11181.16|11181.16|11181.16|11181.16|11181.16|11181.16|0
1645180000000|2022-02-18 10:26:40|11181.37|11181.37|11181.37|11181.37|11181.37|11181.37|11181.37|11181.37|0
1645180030000|2022-02-18 10:27:10|11181.57|11181.57|11181.77|11181.77|11181.77|11181.77|11181.57|11181.57|0
1645180040000|2022-02-18 10:27:20|11182.75|11182.75|11182.75|11182.75|11182.75|11182.75|11182.75|11182.75|0
1645180050000|2022-02-18 10:27:30|11182.55|11182.55|11182.55|11182.55|11182.55|11182.55|11182.55|11182.55|0
1645180070000|2022-02-18 10:27:50|11182.78|11182.78|11182.78|11182.78|11182.78|11182.78|11182.78|11182.78|0
1645180090000|2022-02-18 10:28:10|11182.66|11182.66|11181.88|11181.88|11182.66|11182.66|11181.88|11181.88|0
1645180100000|2022-02-18 10:28:20|11181.28|11181.28|11181.28|11181.28|11181.48|11181.48|11181.28|11181.28|0
1645180110000|2022-02-18 10:28:30|11181.43|11181.43|11181.74|11181.74|11182.15|11182.15|11181.17|11181.17|0
1645180130000|2022-02-18 10:28:50|11180.55|11180.55|11181.05|11181.05|11181.05|11181.05|11180.55|11180.55|0
1645180140000|2022-02-18 10:29:00|11180.63|11180.63|11180.33|11180.33|11180.63|11180.63|11180.02|11180.02|0
1645180150000|2022-02-18 10:29:10|11179.35|11179.35|11179.35|11179.35|11179.35|11179.35|11179.35|11179.35|0
1645180170000|2022-02-18 10:29:30|11179.11|11179.11|11178.11|11178.11|11179.11|11179.11|11178.11|11178.11|0
1645180180000|2022-02-18 10:29:40|11177.99|11177.99|11176.8|11176.8|11177.99|11177.99|11176.8|11176.8|0
1645180190000|2022-02-18 10:29:50|11176.5|11176.5|11176.5|11176.5|11176.5|11176.5|11176.5|11176.5|0
1645180200000|2022-02-18 10:30:00|11177.48|11177.48|11178.02|11178.02|11178.02|11178.02|11177.48|11177.48|0
1645180210000|2022-02-18 10:30:10|11179.21|11179.21|11180.76|11180.76|11180.76|11180.76|11179.21|11179.21|0
1645180270000|2022-02-18 10:31:10|11180.36|11180.36|11180.36|11180.36|11180.36|11180.36|11180.36|11180.36|0
1645180280000|2022-02-18 10:31:20|11180.24|11180.24|11180.24|11180.24|11180.24|11180.24|11180.24|11180.24|0
1645180300000|2022-02-18 10:31:40|11180.45|11180.45|11180.45|11180.45|11180.45|11180.45|11180.45|11180.45|0
1645180310000|2022-02-18 10:31:50|11180.53|11180.53|11180.68|11180.68|11180.68|11180.68|11180.33|11180.33|0
1645180360000|2022-02-18 10:32:40|11180.87|11180.87|11180.87|11180.87|11180.87|11180.87|11180.87|11180.87|0
1645180400000|2022-02-18 10:33:20|11178.5|11178.5|11178.43|11178.43|11178.5|11178.5|11178.43|11178.43|0
1645180410000|2022-02-18 10:33:30|11178.82|11178.82|11179.88|11179.88|11179.88|11179.88|11178.7|11178.7|0
1645180460000|2022-02-18 10:34:20|11178.9|11178.9|11177.51|11177.51|11178.9|11178.9|11177.51|11177.51|0
1645180500000|2022-02-18 10:35:00|11176.53|11176.53|11176.39|11176.39|11176.74|11176.74|11176.39|11176.39|0
1645180510000|2022-02-18 10:35:10|11175.21|11175.21|11175.21|11175.21|11175.21|11175.21|11175.21|11175.21|0
1645180520000|2022-02-18 10:35:20|11175.06|11175.06|11175.06|11175.06|11175.06|11175.06|11175.06|11175.06|0
1645180540000|2022-02-18 10:35:40|11175.49|11175.49|11175.49|11175.49|11175.49|11175.49|11175.49|11175.49|0
1645180560000|2022-02-18 10:36:00|11175.7|11175.7|11176.04|11176.04|11176.04|11176.04|11175.7|11175.7|0
1645180600000|2022-02-18 10:36:40|11175.64|11175.64|11175.64|11175.64|11175.64|11175.64|11175.64|11175.64|0
1645180620000|2022-02-18 10:37:00|11175.77|11175.77|11175.77|11175.77|11175.77|11175.77|11175.77|11175.77|0
1645180630000|2022-02-18 10:37:10|11175.79|11175.79|11175.56|11175.56|11175.79|11175.79|11175.56|11175.56|0
1645180660000|2022-02-18 10:37:40|11174.58|11174.58|11174.58|11174.58|11174.58|11174.58|11174.58|11174.58|0
1645180670000|2022-02-18 10:37:50|11174.38|11174.38|11174.38|11174.38|11174.38|11174.38|11174.38|11174.38|0
1645180720000|2022-02-18 10:38:40|11174.72|11174.72|11174.72|11174.72|11174.72|11174.72|11174.72|11174.72|0
1645180730000|2022-02-18 10:38:50|11174.92|11174.92|11174.92|11174.92|11174.92|11174.92|11174.92|11174.92|0
1645180740000|2022-02-18 10:39:00|11173.94|11173.94|11175.64|11175.64|11176.11|11176.11|11173.94|11173.94|0
1645180750000|2022-02-18 10:39:10|11175.87|11175.87|11176.23|11176.23|11176.23|11176.23|11175.87|11175.87|0
1645180760000|2022-02-18 10:39:20|11176.43|11176.43|11178.39|11178.39|11178.39|11178.39|11176.43|11176.43|0
1645180770000|2022-02-18 10:39:30|11177.7|11177.7|11176.51|11176.51|11177.7|11177.7|11176.51|11176.51|0
1645180780000|2022-02-18 10:39:40|11176.16|11176.16|11177.57|11177.57|11177.57|11177.57|11176.04|11176.04|0
1645180790000|2022-02-18 10:39:50|11178.76|11178.76|11179.16|11179.16|11179.16|11179.16|11178.76|11178.76|0
1645180800000|2022-02-18 10:40:00|11179.66|11179.66|11179.46|11179.46|11179.66|11179.66|11179.46|11179.46|0
1645180810000|2022-02-18 10:40:10|11179.8|11179.8|11179.8|11179.8|11179.8|11179.8|11179.8|11179.8|0
1645180840000|2022-02-18 10:40:40|11180.65|11180.65|11180.86|11180.86|11180.86|11180.86|11180.65|11180.65|0
1645180850000|2022-02-18 10:40:50|11181.03|11181.03|11181.19|11181.19|11181.19|11181.19|11181.03|11181.03|0
1645180870000|2022-02-18 10:41:10|11181.03|11181.03|11181.03|11181.03|11181.03|11181.03|11181.03|11181.03|0
1645180880000|2022-02-18 10:41:20|11182.08|11182.08|11182.08|11182.08|11182.08|11182.08|11182.08|11182.08|0
1645180900000|2022-02-18 10:41:40|11181.66|11181.66|11181.87|11181.87|11181.87|11181.87|11181.66|11181.66|0
1645180910000|2022-02-18 10:41:50|11180.69|11180.69|11179.5|11179.5|11180.69|11180.69|11179.5|11179.5|0
1645180920000|2022-02-18 10:42:00|11180.69|11180.69|11180.69|11180.69|11180.69|11180.69|11180.69|11180.69|0
1645180930000|2022-02-18 10:42:10|11180.85|11180.85|11181.11|11181.11|11181.11|11181.11|11180.85|11180.85|0
1645180960000|2022-02-18 10:42:40|11180.51|11180.51|11180.71|11180.71|11180.71|11180.71|11180.51|11180.51|0
1645180970000|2022-02-18 10:42:50|11179.73|11179.73|11179.93|11179.93|11179.93|11179.93|11179.73|11179.73|0
1645180980000|2022-02-18 10:43:00|11180.02|11180.02|11180.02|11180.02|11180.02|11180.02|11180.02|11180.02|0
1645181000000|2022-02-18 10:43:20|11180.19|11180.19|11180.94|11180.94|11180.94|11180.94|11180.19|11180.19|0
1645181020000|2022-02-18 10:43:40|11180.73|11180.73|11180.73|11180.73|11180.73|11180.73|11180.73|11180.73|0
1645181030000|2022-02-18 10:43:50|11180.94|11180.94|11179.75|11179.75|11180.94|11180.94|11179.75|11179.75|0
1645181060000|2022-02-18 10:44:20|11183.1|11183.1|11184.24|11184.24|11184.24|11184.24|11183.1|11183.1|0
1645181100000|2022-02-18 10:45:00|11184.45|11184.45|11184.45|11184.45|11184.45|11184.45|11184.45|11184.45|0
1645181130000|2022-02-18 10:45:30|11184.25|11184.25|11184.25|11184.25|11184.25|11184.25|11184.25|11184.25|0
1645181150000|2022-02-18 10:45:50|11184.1|11184.1|11184.11|11184.11|11184.11|11184.11|11184.1|11184.1|0
1645181160000|2022-02-18 10:46:00|11184.8|11184.8|11184.8|11184.8|11184.8|11184.8|11184.8|11184.8|0
1645181170000|2022-02-18 10:46:10|11185.65|11185.65|11185.65|11185.65|11185.65|11185.65|11185.65|11185.65|0
1645181190000|2022-02-18 10:46:30|11185.53|11185.53|11185.65|11185.65|11185.65|11185.65|11185.53|11185.53|0
1645181200000|2022-02-18 10:46:40|11183.29|11183.29|11182.78|11182.78|11183.29|11183.29|11182.78|11182.78|0
1645181230000|2022-02-18 10:47:10|11182.43|11182.43|11181.11|11181.11|11182.43|11182.43|11181.11|11181.11|0
1645181240000|2022-02-18 10:47:20|11180.76|11180.76|11180.56|11180.56|11180.76|11180.76|11180.56|11180.56|0
1645181250000|2022-02-18 10:47:30|11180.22|11180.22|11180.22|11180.22|11180.22|11180.22|11180.22|11180.22|0
1645181260000|2022-02-18 10:47:40|11180.01|11180.01|11179.81|11179.81|11180.01|11180.01|11179.81|11179.81|0
1645181280000|2022-02-18 10:48:00|11179.6|11179.6|11179.48|11179.48|11179.6|11179.6|11179.48|11179.48|0
1645181290000|2022-02-18 10:48:10|11179.6|11179.6|11179.6|11179.6|11179.6|11179.6|11179.6|11179.6|0
1645181300000|2022-02-18 10:48:20|11178.62|11178.62|11178.62|11178.62|11178.62|11178.62|11178.62|11178.62|0
1645181310000|2022-02-18 10:48:30|11178.22|11178.22|11177.8|11177.8|11178.42|11178.42|11177.8|11177.8|0
1645181320000|2022-02-18 10:48:40|11177.59|11177.59|11177.59|11177.59|11177.59|11177.59|11177.59|11177.59|0
1645181340000|2022-02-18 10:49:00|11177.78|11177.78|11178.11|11178.11|11178.11|11178.11|11177.78|11177.78|0
1645181360000|2022-02-18 10:49:20|11179.09|11179.09|11179.09|11179.09|11179.09|11179.09|11179.09|11179.09|0
1645181370000|2022-02-18 10:49:30|11182.63|11182.63|11184.96|11184.96|11184.96|11184.96|11182.63|11182.63|0
1645181400000|2022-02-18 10:50:00|11184.76|11184.76|11175.85|11175.85|11184.76|11184.76|11175.85|11175.85|0
1645181410000|2022-02-18 10:50:10|11176.05|11176.05|11178.38|11178.38|11178.38|11178.38|11175.88|11175.88|0
1645181420000|2022-02-18 10:50:20|11178.55|11178.55|11178.55|11178.55|11178.55|11178.55|11178.55|11178.55|0
1645181430000|2022-02-18 10:50:30|11178.67|11178.67|11177.53|11177.53|11178.67|11178.67|11177.53|11177.53|0
1645181440000|2022-02-18 10:50:40|11178.51|11178.51|11178.51|11178.51|11178.51|11178.51|11178.51|11178.51|0
1645181460000|2022-02-18 10:51:00|11178.31|11178.31|11178.87|11178.87|11178.87|11178.87|11178.31|11178.31|0
1645181510000|2022-02-18 10:51:50|11179.04|11179.04|11179.04|11179.04|11179.04|11179.04|11179.04|11179.04|0
1645181520000|2022-02-18 10:52:00|11178.92|11178.92|11178.92|11178.92|11178.92|11178.92|11178.92|11178.92|0
1645181530000|2022-02-18 10:52:10|11179.13|11179.13|11179.13|11179.13|11179.13|11179.13|11179.13|11179.13|0
1645181540000|2022-02-18 10:52:20|11179.34|11179.34|11179.34|11179.34|11179.34|11179.34|11179.34|11179.34|0
1645181560000|2022-02-18 10:52:40|11178.94|11178.94|11178.54|11178.54|11178.94|11178.94|11178.54|11178.54|0
1645181570000|2022-02-18 10:52:50|11179.52|11179.52|11179.52|11179.52|11179.52|11179.52|11179.52|11179.52|0
1645181590000|2022-02-18 10:53:10|11178.33|11178.33|11178.33|11178.33|11178.33|11178.33|11178.33|11178.33|0
1645181600000|2022-02-18 10:53:20|11178.53|11178.53|11178.53|11178.53|11178.53|11178.53|11178.53|11178.53|0
1645181660000|2022-02-18 10:54:20|11178.3|11178.3|11178.3|11178.3|11178.3|11178.3|11178.3|11178.3|0
1645181670000|2022-02-18 10:54:30|11177.88|11177.88|11177.88|11177.88|11177.88|11177.88|11177.88|11177.88|0
1645181730000|2022-02-18 10:55:30|11178.22|11178.22|11178.57|11178.57|11178.57|11178.57|11178.22|11178.22|0
1645181750000|2022-02-18 10:55:50|11178.91|11178.91|11179.34|11179.34|11179.34|11179.34|11178.36|11178.36|0
1645181760000|2022-02-18 10:56:00|11177.38|11177.38|11175|11175|11177.38|11177.38|11175|11175|0
1645181770000|2022-02-18 10:56:10|11174.88|11174.88|11173.9|11173.9|11174.88|11174.88|11173.9|11173.9|0
1645181780000|2022-02-18 10:56:20|11172.92|11172.92|11172.92|11172.92|11172.92|11172.92|11172.92|11172.92|0
1645181800000|2022-02-18 10:56:40|11172.72|11172.72|11172.72|11172.72|11172.72|11172.72|11172.72|11172.72|0
1645181810000|2022-02-18 10:56:50|11174.68|11174.68|11174.68|11174.68|11174.68|11174.68|11174.68|11174.68|0
1645181850000|2022-02-18 10:57:30|11174.42|11174.42|11174.42|11174.42|11174.42|11174.42|11174.42|11174.42|0
1645181860000|2022-02-18 10:57:40|11174.22|11174.22|11174.22|11174.22|11174.22|11174.22|11174.22|11174.22|0
1645181900000|2022-02-18 10:58:20|11174.82|11174.82|11174.62|11174.62|11174.82|11174.82|11174.62|11174.62|0
1645181910000|2022-02-18 10:58:30|11174.12|11174.12|11174.12|11174.12|11174.12|11174.12|11174.12|11174.12|0
1645181920000|2022-02-18 10:58:40|11172.94|11172.94|11172.94|11172.94|11172.94|11172.94|11172.94|11172.94|0
1645181930000|2022-02-18 10:58:50|11172.68|11172.68|11172.68|11172.68|11172.68|11172.68|11172.68|11172.68|0
1645181940000|2022-02-18 10:59:00|11168.76|11168.76|11168.6|11168.6|11168.83|11168.83|11168.58|11168.58|0
1645181950000|2022-02-18 10:59:10|11168.58|11168.58|11168.58|11168.58|11168.58|11168.58|11168.58|11168.58|0
1645181990000|2022-02-18 10:59:50|11169.56|11169.56|11169.56|11169.56|11169.56|11169.56|11169.56|11169.56|0
1645182020000|2022-02-18 11:00:20|11169.36|11169.36|11169.36|11169.36|11169.36|11169.36|11169.36|11169.36|0
1645182030000|2022-02-18 11:00:30|11169.56|11169.56|11170.08|11170.08|11170.08|11170.08|11169.56|11169.56|0
1645182040000|2022-02-18 11:00:40|11171.06|11171.06|11173.42|11173.42|11173.42|11173.42|11171.06|11171.06|0
1645182080000|2022-02-18 11:01:20|11173.04|11173.04|11173.04|11173.04|11173.04|11173.04|11173.04|11173.04|0
1645182110000|2022-02-18 11:01:50|11172.97|11172.97|11172.73|11172.73|11172.97|11172.97|11172.73|11172.73|0
1645182120000|2022-02-18 11:02:00|11172.52|11172.52|11172.52|11172.52|11172.52|11172.52|11172.52|11172.52|0
1645182130000|2022-02-18 11:02:10|11172.17|11172.17|11171.83|11171.83|11172.17|11172.17|11171.83|11171.83|0
1645182140000|2022-02-18 11:02:20|11171.93|11171.93|11171.75|11171.75|11172.45|11172.45|11171.75|11171.75|0
1645182150000|2022-02-18 11:02:30|11171.4|11171.4|11168.81|11168.81|11171.4|11171.4|11168.81|11168.81|0
1645182170000|2022-02-18 11:02:50|11168.79|11168.79|11168.79|11168.79|11168.79|11168.79|11168.79|11168.79|0
1645182180000|2022-02-18 11:03:00|11169.26|11169.26|11169.26|11169.26|11169.26|11169.26|11169.26|11169.26|0
1645182200000|2022-02-18 11:03:20|11169.01|11169.01|11169.5|11169.5|11169.5|11169.5|11168.81|11168.81|0
1645182220000|2022-02-18 11:03:40|11171.46|11171.46|11171.25|11171.25|11171.46|11171.46|11171.25|11171.25|0
1645182230000|2022-02-18 11:03:50|11171.64|11171.64|11171.64|11171.64|11171.64|11171.64|11171.64|11171.64|0
1645182240000|2022-02-18 11:04:00|11171.88|11171.88|11172.11|11172.11|11172.11|11172.11|11171.88|11171.88|0
1645182320000|2022-02-18 11:05:20|11172.32|11172.32|11172.32|11172.32|11172.32|11172.32|11172.32|11172.32|0
1645182330000|2022-02-18 11:05:30|11172.75|11172.75|11172.75|11172.75|11172.75|11172.75|11172.75|11172.75|0
1645182350000|2022-02-18 11:05:50|11172.35|11172.35|11172.51|11172.51|11172.51|11172.51|11172.35|11172.35|0
1645182370000|2022-02-18 11:06:10|11172.86|11172.86|11172.86|11172.86|11172.86|11172.86|11172.86|11172.86|0
1645182380000|2022-02-18 11:06:20|11173.06|11173.06|11173.06|11173.06|11174.25|11174.25|11173.06|11173.06|0
1645182410000|2022-02-18 11:06:50|11173.29|11173.29|11173.53|11173.53|11173.53|11173.53|11173.29|11173.29|0
1645182420000|2022-02-18 11:07:00|11173.76|11173.76|11173.76|11173.76|11173.76|11173.76|11173.76|11173.76|0
1645182440000|2022-02-18 11:07:20|11173.56|11173.56|11173.8|11173.8|11173.8|11173.8|11173.56|11173.56|0
1645182470000|2022-02-18 11:07:50|11173.45|11173.45|11174.64|11174.64|11174.64|11174.64|11173.45|11173.45|0
1645182500000|2022-02-18 11:08:20|11175.02|11175.02|11174.82|11174.82|11175.02|11175.02|11174.82|11174.82|0
1645182510000|2022-02-18 11:08:30|11175.33|11175.33|11175.33|11175.33|11175.33|11175.33|11175.33|11175.33|0
1645182530000|2022-02-18 11:08:50|11174.98|11174.98|11175.22|11175.22|11175.22|11175.22|11174.98|11174.98|0
1645182540000|2022-02-18 11:09:00|11175.06|11175.06|11175.26|11175.26|11175.26|11175.26|11174.86|11174.86|0
1645182580000|2022-02-18 11:09:40|11175.39|11175.39|11175.39|11175.39|11175.39|11175.39|11175.39|11175.39|0
1645182660000|2022-02-18 11:11:00|11174.41|11174.41|11174.41|11174.41|11174.41|11174.41|11174.41|11174.41|0
1645182690000|2022-02-18 11:11:30|11174.2|11174.2|11174.2|11174.2|11174.2|11174.2|11174.2|11174.2|0
1645182710000|2022-02-18 11:11:50|11174|11174|11173.54|11173.54|11174|11174|11173.54|11173.54|0
1645182720000|2022-02-18 11:12:00|11174.04|11174.04|11174.04|11174.04|11174.04|11174.04|11174.04|11174.04|0
1645182740000|2022-02-18 11:12:20|11174.2|11174.2|11174.2|11174.2|11174.2|11174.2|11174.2|11174.2|0
1645182790000|2022-02-18 11:13:10|11173.22|11173.22|11173.22|11173.22|11173.22|11173.22|11173.22|11173.22|0
1645182800000|2022-02-18 11:13:20|11174.98|11174.98|11171.97|11171.97|11174.98|11174.98|11171.97|11171.97|0
1645182820000|2022-02-18 11:13:40|11172.13|11172.13|11170.94|11170.94|11172.13|11172.13|11170.94|11170.94|0
1645182840000|2022-02-18 11:14:00|11171.29|11171.29|11171.29|11171.29|11171.29|11171.29|11171.29|11171.29|0
1645182850000|2022-02-18 11:14:10|11172.47|11172.47|11173.66|11173.66|11173.66|11173.66|11172.47|11172.47|0
1645182870000|2022-02-18 11:14:30|11173.45|11173.45|11173.25|11173.25|11173.45|11173.45|11173.25|11173.25|0
1645182880000|2022-02-18 11:14:40|11173.12|11173.12|11173.12|11173.12|11173.12|11173.12|11173.12|11173.12|0
1645182910000|2022-02-18 11:15:10|11172.91|11172.91|11172.91|11172.91|11172.91|11172.91|11172.91|11172.91|0
1645182920000|2022-02-18 11:15:20|11174.1|11174.1|11174.1|11174.1|11174.1|11174.1|11174.1|11174.1|0
1645182940000|2022-02-18 11:15:40|11174.31|11174.31|11174.73|11174.73|11174.73|11174.73|11174.31|11174.31|0
1645182950000|2022-02-18 11:15:50|11174.72|11174.72|11179.2|11179.2|11179.4|11179.4|11174.72|11174.72|0
1645182960000|2022-02-18 11:16:00|11178.8|11178.8|11178.6|11178.6|11179|11179|11178.6|11178.6|0
1645182970000|2022-02-18 11:16:10|11179|11179|11179|11179|11179|11179|11179|11179|0
1645182980000|2022-02-18 11:16:20|11177.81|11177.81|11177.81|11177.81|11177.81|11177.81|11177.81|11177.81|0
1645183050000|2022-02-18 11:17:30|11178.79|11178.79|11178.79|11178.79|11178.79|11178.79|11178.79|11178.79|0
1645183060000|2022-02-18 11:17:40|11179.59|11179.59|11179.39|11179.39|11179.59|11179.59|11179.39|11179.39|0
1645183080000|2022-02-18 11:18:00|11179.56|11179.56|11179.56|11179.56|11179.56|11179.56|11179.56|11179.56|0
1645183110000|2022-02-18 11:18:30|11179.76|11179.76|11179.56|11179.56|11179.76|11179.76|11179.56|11179.56|0
1645183120000|2022-02-18 11:18:40|11179.16|11179.16|11178.96|11178.96|11179.16|11179.16|11178.96|11178.96|0
1645183130000|2022-02-18 11:18:50|11178.75|11178.75|11178.75|11178.75|11178.75|11178.75|11178.75|11178.75|0
1645183140000|2022-02-18 11:19:00|11178.55|11178.55|11178.55|11178.55|11178.55|11178.55|11178.55|11178.55|0
1645183150000|2022-02-18 11:19:10|11178.35|11178.35|11178.35|11178.35|11178.35|11178.35|11178.35|11178.35|0
1645183170000|2022-02-18 11:19:30|11178.51|11178.51|11178.51|11178.51|11178.51|11178.51|11178.51|11178.51|0
1645183180000|2022-02-18 11:19:40|11178.72|11178.72|11178.52|11178.52|11178.72|11178.72|11178.52|11178.52|0
1645183190000|2022-02-18 11:19:50|11178.32|11178.32|11178.32|11178.32|11178.32|11178.32|11178.32|11178.32|0
1645183200000|2022-02-18 11:20:00|11176.02|11176.02|11176.02|11176.02|11176.02|11176.02|11176.02|11176.02|0
1645183220000|2022-02-18 11:20:20|11175.82|11175.82|11175.82|11175.82|11175.82|11175.82|11175.82|11175.82|0
1645183240000|2022-02-18 11:20:40|11175.66|11175.66|11175.02|11175.02|11175.66|11175.66|11175.02|11175.02|0
1645183290000|2022-02-18 11:21:30|11174.79|11174.79|11174.79|11174.79|11174.79|11174.79|11174.79|11174.79|0
1645183310000|2022-02-18 11:21:50|11174.81|11174.81|11174.97|11174.97|11174.97|11174.97|11174.81|11174.81|0
1645183320000|2022-02-18 11:22:00|11173.79|11173.79|11171.69|11171.69|11173.79|11173.79|11171.46|11171.46|0
1645183330000|2022-02-18 11:22:10|11171.29|11171.29|11171.69|11171.69|11171.69|11171.69|11171.29|11171.29|0
1645183340000|2022-02-18 11:22:20|11171.1|11171.1|11171.1|11171.1|11171.1|11171.1|11171.1|11171.1|0
1645183350000|2022-02-18 11:22:30|11171.29|11171.29|11171.96|11171.96|11171.96|11171.96|11171.29|11171.29|0
1645183360000|2022-02-18 11:22:40|11171.76|11171.76|11171.88|11171.88|11171.88|11171.88|11171.76|11171.76|0
1645183420000|2022-02-18 11:23:40|11173.07|11173.07|11173.07|11173.07|11173.07|11173.07|11173.07|11173.07|0
1645183440000|2022-02-18 11:24:00|11172.09|11172.09|11172.09|11172.09|11172.09|11172.09|11172.09|11172.09|0
1645183460000|2022-02-18 11:24:20|11171.83|11171.83|11171.83|11171.83|11171.83|11171.83|11171.83|11171.83|0
1645183480000|2022-02-18 11:24:40|11172.03|11172.03|11172.03|11172.03|11172.03|11172.03|11172.03|11172.03|0
1645183490000|2022-02-18 11:24:50|11171.8|11171.8|11171.72|11171.72|11171.8|11171.8|11171.72|11171.72|0
1645183500000|2022-02-18 11:25:00|11171.56|11171.56|11171.56|11171.56|11171.56|11171.56|11171.56|11171.56|0
1645183510000|2022-02-18 11:25:10|11168.42|11168.42|11167.44|11167.44|11168.42|11168.42|11167.44|11167.44|0
1645183520000|2022-02-18 11:25:20|11167.09|11167.09|11167.09|11167.09|11167.09|11167.09|11166.92|11166.92|0
1645183530000|2022-02-18 11:25:30|11166.11|11166.11|11166.11|11166.11|11166.11|11166.11|11166.11|11166.11|0
1645183540000|2022-02-18 11:25:40|11165.9|11165.9|11165.69|11165.69|11165.9|11165.9|11165.69|11165.69|0
1645183550000|2022-02-18 11:25:50|11165.46|11165.46|11165.46|11165.46|11165.46|11165.46|11165.46|11165.46|0
1645183560000|2022-02-18 11:26:00|11164.66|11164.66|11165.06|11165.06|11165.46|11165.46|11164.66|11164.66|0
1645183570000|2022-02-18 11:26:10|11164.86|11164.86|11164.86|11164.86|11164.86|11164.86|11164.86|11164.86|0
1645183580000|2022-02-18 11:26:20|11164.51|11164.51|11164.51|11164.51|11164.51|11164.51|11164.51|11164.51|0
1645183590000|2022-02-18 11:26:30|11164.86|11164.86|11164.86|11164.86|11164.86|11164.86|11164.86|11164.86|0
1645183600000|2022-02-18 11:26:40|11164.95|11164.95|11164.95|11164.95|11164.95|11164.95|11164.95|11164.95|0
1645183620000|2022-02-18 11:27:00|11164.75|11164.75|11164.75|11164.75|11164.75|11164.75|11164.75|11164.75|0
1645183630000|2022-02-18 11:27:10|11168.08|11168.08|11169.26|11169.26|11169.26|11169.26|11168.08|11168.08|0
1645183650000|2022-02-18 11:27:30|11169.06|11169.06|11169.06|11169.06|11169.06|11169.06|11169.06|11169.06|0
1645183670000|2022-02-18 11:27:50|11168.08|11168.08|11166.28|11166.28|11168.08|11168.08|11166.28|11166.28|0
1645183680000|2022-02-18 11:28:00|11165.3|11165.3|11165.3|11165.3|11165.3|11165.3|11165.3|11165.3|0
1645183740000|2022-02-18 11:29:00|11165.9|11165.9|11166.7|11166.7|11166.7|11166.7|11165.9|11165.9|0
1645183750000|2022-02-18 11:29:10|11167.68|11167.68|11167.68|11167.68|11167.68|11167.68|11167.68|11167.68|0
1645183760000|2022-02-18 11:29:20|11168.08|11168.08|11168.08|11168.08|11168.08|11168.08|11168.08|11168.08|0
1645183780000|2022-02-18 11:29:40|11168.47|11168.47|11168.28|11168.28|11168.47|11168.47|11168.28|11168.28|0
1645183790000|2022-02-18 11:29:50|11169.46|11169.46|11168.28|11168.28|11169.46|11169.46|11168.28|11168.28|0
1645183800000|2022-02-18 11:30:00|11168.44|11168.44|11168.44|11168.44|11168.44|11168.44|11168.44|11168.44|0
1645183810000|2022-02-18 11:30:10|11168.65|11168.65|11168.86|11168.86|11168.86|11168.86|11168.65|11168.65|0
1645183820000|2022-02-18 11:30:20|11169.26|11169.26|11170.79|11170.79|11170.79|11170.79|11169.26|11169.26|0
1645183870000|2022-02-18 11:31:10|11170.19|11170.19|11170.39|11170.39|11170.39|11170.39|11170.19|11170.19|0
1645183910000|2022-02-18 11:31:50|11170.56|11170.56|11171.7|11171.7|11171.7|11171.7|11170.56|11170.56|0
1645183920000|2022-02-18 11:32:00|11171.94|11171.94|11172.17|11172.17|11172.17|11172.17|11171.94|11171.94|0
1645183940000|2022-02-18 11:32:20|11172.81|11172.81|11172.81|11172.81|11172.81|11172.81|11172.81|11172.81|0
1645183970000|2022-02-18 11:32:50|11172.41|11172.41|11171.86|11171.86|11172.41|11172.41|11171.86|11171.86|0
1645183980000|2022-02-18 11:33:00|11173.05|11173.05|11173.05|11173.05|11173.05|11173.05|11173.05|11173.05|0
1645184010000|2022-02-18 11:33:30|11172.79|11172.79|11171.8|11171.8|11173.19|11173.19|11171.8|11171.8|0
1645184030000|2022-02-18 11:33:50|11172.04|11172.04|11171.7|11171.7|11172.04|11172.04|11171.7|11171.7|0
1645184050000|2022-02-18 11:34:10|11171.36|11171.36|11171.21|11171.21|11171.36|11171.36|11171.21|11171.21|0
1645184060000|2022-02-18 11:34:20|11168.27|11168.27|11168.27|11168.27|11168.27|11168.27|11168.27|11168.27|0
1645184090000|2022-02-18 11:34:50|11168.03|11168.03|11167.8|11167.8|11168.03|11168.03|11167.8|11167.8|0
1645184100000|2022-02-18 11:35:00|11168.27|11168.27|11168.27|11168.27|11168.27|11168.27|11168.27|11168.27|0
1645184110000|2022-02-18 11:35:10|11168.5|11168.5|11168.74|11168.74|11168.74|11168.74|11168.5|11168.5|0
1645184140000|2022-02-18 11:35:40|11167.76|11167.76|11167.76|11167.76|11167.76|11167.76|11167.76|11167.76|0
1645184170000|2022-02-18 11:36:10|11167.56|11167.56|11167.56|11167.56|11167.56|11167.56|11167.56|11167.56|0
1645184200000|2022-02-18 11:36:40|11167.79|11167.79|11167.79|11167.79|11167.79|11167.79|11167.79|11167.79|0
1645184210000|2022-02-18 11:36:50|11167.56|11167.56|11167.56|11167.56|11167.56|11167.56|11167.56|11167.56|0
1645184220000|2022-02-18 11:37:00|11167.36|11167.36|11167.16|11167.16|11167.36|11167.36|11167.16|11167.16|0
1645184230000|2022-02-18 11:37:10|11166.74|11166.74|11166.74|11166.74|11166.74|11166.74|11166.74|11166.74|0
1645184250000|2022-02-18 11:37:30|11166.54|11166.54|11166.54|11166.54|11166.54|11166.54|11166.54|11166.54|0
1645184260000|2022-02-18 11:37:40|11165.56|11165.56|11165.76|11165.76|11165.76|11165.76|11165.56|11165.56|0
1645184280000|2022-02-18 11:38:00|11165.96|11165.96|11165.96|11165.96|11165.96|11165.96|11165.96|11165.96|0
1645184340000|2022-02-18 11:39:00|11165.66|11165.66|11165.66|11165.66|11165.66|11165.66|11165.66|11165.66|0
1645184360000|2022-02-18 11:39:20|11165.46|11165.46|11165.46|11165.46|11165.46|11165.46|11165.46|11165.46|0
1645184380000|2022-02-18 11:39:40|11165.25|11165.25|11165.25|11165.25|11165.25|11165.25|11165.25|11165.25|0
1645184420000|2022-02-18 11:40:20|11165.08|11165.08|11165.08|11165.08|11165.08|11165.08|11165.08|11165.08|0
1645184430000|2022-02-18 11:40:30|11164.88|11164.88|11164.88|11164.88|11164.88|11164.88|11164.88|11164.88|0
1645184440000|2022-02-18 11:40:40|11164.68|11164.68|11164.68|11164.68|11164.68|11164.68|11164.68|11164.68|0
1645184480000|2022-02-18 11:41:20|11164.47|11164.47|11164.47|11164.47|11164.47|11164.47|11164.47|11164.47|0
1645184490000|2022-02-18 11:41:30|11164.82|11164.82|11165.41|11165.41|11165.41|11165.41|11164.82|11164.82|0
1645184500000|2022-02-18 11:41:40|11165.76|11165.76|11165.76|11165.76|11165.76|11165.76|11165.76|11165.76|0
1645184530000|2022-02-18 11:42:10|11165.41|11165.41|11165.41|11165.41|11165.41|11165.41|11165.41|11165.41|0
1645184540000|2022-02-18 11:42:20|11166.6|11166.6|11166.25|11166.25|11166.6|11166.6|11166.25|11166.25|0
1645184550000|2022-02-18 11:42:30|11166.16|11166.16|11165.73|11165.73|11166.16|11166.16|11165.73|11165.73|0
1645184570000|2022-02-18 11:42:50|11165.33|11165.33|11165.33|11165.33|11165.33|11165.33|11165.33|11165.33|0
1645184580000|2022-02-18 11:43:00|11165.12|11165.12|11164.52|11164.52|11165.12|11165.12|11164.52|11164.52|0
1645184600000|2022-02-18 11:43:20|11163.54|11163.54|11163.94|11163.94|11163.94|11163.94|11163.54|11163.54|0
1645184610000|2022-02-18 11:43:30|11164.14|11164.14|11164.14|11164.14|11164.14|11164.14|11164.14|11164.14|0
1645184630000|2022-02-18 11:43:50|11163.62|11163.62|11163.62|11163.62|11163.62|11163.62|11163.62|11163.62|0
1645184640000|2022-02-18 11:44:00|11164.14|11164.14|11164.14|11164.14|11164.14|11164.14|11164.14|11164.14|0
1645184670000|2022-02-18 11:44:30|11164.54|11164.54|11164.74|11164.74|11164.74|11164.74|11164.54|11164.54|0
1645184690000|2022-02-18 11:44:50|11163.55|11163.55|11164.74|11164.74|11164.74|11164.74|11163.55|11163.55|0
1645184760000|2022-02-18 11:46:00|11164.62|11164.62|11165.17|11165.17|11165.17|11165.17|11164.54|11164.54|0
1645184800000|2022-02-18 11:46:40|11165.39|11165.39|11165.39|11165.39|11165.39|11165.39|11165.39|11165.39|0
1645184810000|2022-02-18 11:46:50|11165.13|11165.13|11165.13|11165.13|11165.13|11165.13|11165.13|11165.13|0
1645184830000|2022-02-18 11:47:10|11164.15|11164.15|11164.15|11164.15|11164.15|11164.15|11164.15|11164.15|0
1645184840000|2022-02-18 11:47:20|11164.31|11164.31|11164.15|11164.15|11164.31|11164.31|11164.15|11164.15|0
1645184850000|2022-02-18 11:47:30|11163.91|11163.91|11163.12|11163.12|11163.91|11163.91|11163.12|11163.12|0
1645184860000|2022-02-18 11:47:40|11163.03|11163.03|11162.92|11162.92|11163.03|11163.03|11162.52|11162.52|0
1645184880000|2022-02-18 11:48:00|11163.12|11163.12|11163.12|11163.12|11163.12|11163.12|11163.12|11163.12|0
1645184890000|2022-02-18 11:48:10|11162.85|11162.85|11162.85|11162.85|11162.85|11162.85|11162.85|11162.85|0
1645184900000|2022-02-18 11:48:20|11163.01|11163.01|11163.01|11163.01|11163.01|11163.01|11163.01|11163.01|0
1645184910000|2022-02-18 11:48:30|11163.18|11163.18|11163.18|11163.18|11163.18|11163.18|11163.18|11163.18|0
1645184920000|2022-02-18 11:48:40|11160.81|11160.81|11160.81|11160.81|11160.81|11160.81|11160.81|11160.81|0
1645184980000|2022-02-18 11:49:40|11161.79|11161.79|11161.79|11161.79|11161.79|11161.79|11161.79|11161.79|0
1645185000000|2022-02-18 11:50:00|11161.54|11161.54|11161.54|11161.54|11161.54|11161.54|11161.54|11161.54|0
1645185010000|2022-02-18 11:50:10|11161.94|11161.94|11162.15|11162.15|11162.35|11162.35|11161.94|11161.94|0
1645185020000|2022-02-18 11:50:20|11162.27|11162.27|11162.27|11162.27|11162.27|11162.27|11162.27|11162.27|0
1645185030000|2022-02-18 11:50:30|11162.03|11162.03|11162.03|11162.03|11162.03|11162.03|11162.03|11162.03|0
1645185040000|2022-02-18 11:50:40|11162.27|11162.27|11162.27|11162.27|11162.27|11162.27|11162.27|11162.27|0
1645185070000|2022-02-18 11:51:10|11162.69|11162.69|11162.45|11162.45|11162.69|11162.69|11162.45|11162.45|0
1645185080000|2022-02-18 11:51:20|11162.21|11162.21|11161.74|11161.74|11162.21|11162.21|11161.74|11161.74|0
1645185090000|2022-02-18 11:51:30|11162.1|11162.1|11162.1|11162.1|11162.1|11162.1|11162.1|11162.1|0
1645185100000|2022-02-18 11:51:40|11161.68|11161.68|11161.53|11161.53|11161.68|11161.68|11161.53|11161.53|0
1645185120000|2022-02-18 11:52:00|11161.92|11161.92|11161.92|11161.92|11161.92|11161.92|11161.92|11161.92|0
1645185150000|2022-02-18 11:52:30|11163.11|11163.11|11163.11|11163.11|11163.11|11163.11|11163.11|11163.11|0
1645185180000|2022-02-18 11:53:00|11163.23|11163.23|11163.19|11163.19|11163.23|11163.23|11163.07|11163.07|0
1645185190000|2022-02-18 11:53:10|11163.66|11163.66|11163.66|11163.66|11163.66|11163.66|11163.66|11163.66|0
1645185200000|2022-02-18 11:53:20|11163.45|11163.45|11163.45|11163.45|11163.45|11163.45|11163.21|11163.21|0
1645185210000|2022-02-18 11:53:30|11162.26|11162.26|11164.4|11164.4|11164.63|11164.63|11162.26|11162.26|0
1645185230000|2022-02-18 11:53:50|11165.59|11165.59|11165.39|11165.39|11165.59|11165.59|11165.39|11165.39|0
1645185240000|2022-02-18 11:54:00|11166.57|11166.57|11166.57|11166.57|11166.57|11166.57|11166.57|11166.57|0
1645185250000|2022-02-18 11:54:10|11166.88|11166.88|11166.88|11166.88|11166.88|11166.88|11166.88|11166.88|0
1645185260000|2022-02-18 11:54:20|11166.81|11166.81|11166.91|11166.91|11167.11|11167.11|11166.81|11166.81|0
1645185270000|2022-02-18 11:54:30|11167.51|11167.51|11167.31|11167.31|11167.51|11167.51|11167.31|11167.31|0
1645185280000|2022-02-18 11:54:40|11168.5|11168.5|11168.5|11168.5|11168.5|11168.5|11168.5|11168.5|0
1645185290000|2022-02-18 11:54:50|11168.69|11168.69|11170.04|11170.04|11170.04|11170.04|11168.69|11168.69|0
1645185300000|2022-02-18 11:55:00|11170.27|11170.27|11170.48|11170.48|11170.48|11170.48|11170.27|11170.27|0
1645185310000|2022-02-18 11:55:10|11169.3|11169.3|11169.3|11169.3|11169.3|11169.3|11169.3|11169.3|0
1645185330000|2022-02-18 11:55:30|11169.26|11169.26|11169.26|11169.26|11169.26|11169.26|11169.26|11169.26|0
1645185350000|2022-02-18 11:55:50|11169.46|11169.46|11169.46|11169.46|11169.46|11169.46|11169.46|11169.46|0
1645185360000|2022-02-18 11:56:00|11169.67|11169.67|11169.67|11169.67|11169.67|11169.67|11169.67|11169.67|0
1645185400000|2022-02-18 11:56:40|11169.88|11169.88|11169.88|11169.88|11169.88|11169.88|11169.88|11169.88|0
1645185430000|2022-02-18 11:57:10|11170.23|11170.23|11170.23|11170.23|11170.23|11170.23|11170.23|11170.23|0
1645185440000|2022-02-18 11:57:20|11170.43|11170.43|11170.43|11170.43|11170.43|11170.43|11170.43|11170.43|0
1645185460000|2022-02-18 11:57:40|11170.59|11170.59|11170.59|11170.59|11170.59|11170.59|11170.59|11170.59|0
1645185500000|2022-02-18 11:58:20|11170.8|11170.8|11170.8|11170.8|11170.8|11170.8|11170.8|11170.8|0
1645185510000|2022-02-18 11:58:30|11171.99|11171.99|11174.15|11174.15|11174.15|11174.15|11171.99|11171.99|0
1645185520000|2022-02-18 11:58:40|11174.65|11174.65|11176.42|11176.42|11176.42|11176.42|11174.65|11174.65|0
1645185530000|2022-02-18 11:58:50|11177.11|11177.11|11177.11|11177.11|11177.11|11177.11|11177.11|11177.11|0
1645185540000|2022-02-18 11:59:00|11177.35|11177.35|11180.38|11180.38|11180.38|11180.38|11177.23|11177.23|0
1645185550000|2022-02-18 11:59:10|11181.36|11181.36|11182.54|11182.54|11182.54|11182.54|11181.36|11181.36|0
1645185560000|2022-02-18 11:59:20|11182.89|11182.89|11184.08|11184.08|11184.08|11184.08|11182.89|11182.89|0
1645185570000|2022-02-18 11:59:30|11184.18|11184.18|11184.18|11184.18|11184.18|11184.18|11184.18|11184.18|0
1645185580000|2022-02-18 11:59:40|11183.18|11183.18|11183.58|11183.58|11183.58|11183.58|11183.18|11183.18|0
1645185590000|2022-02-18 11:59:50|11183.23|11183.23|11182.75|11182.75|11183.23|11183.23|11182.75|11182.75|0
1645185600000|2022-02-18 12:00:00|11182.96|11182.96|11181.66|11181.66|11182.96|11182.96|11181.66|11181.66|0
1645185610000|2022-02-18 12:00:10|11180.68|11180.68|11180.68|11180.68|11180.68|11180.68|11180.68|11180.68|0
1645185650000|2022-02-18 12:00:50|11181.03|11181.03|11176.73|11176.73|11181.03|11181.03|11176.73|11176.73|0
1645185670000|2022-02-18 12:01:10|11177.13|11177.13|11177.13|11177.13|11177.13|11177.13|11177.13|11177.13|0
1645185680000|2022-02-18 12:01:20|11176.93|11176.93|11176.93|11176.93|11176.93|11176.93|11176.93|11176.93|0
1645185710000|2022-02-18 12:01:50|11177.16|11177.16|11177.2|11177.2|11177.4|11177.4|11177.16|11177.16|0
1645185720000|2022-02-18 12:02:00|11177.07|11177.07|11177.24|11177.24|11177.24|11177.24|11177.07|11177.07|0
1645185740000|2022-02-18 12:02:20|11176.64|11176.64|11176.24|11176.24|11176.64|11176.64|11176.04|11176.04|0
1645185750000|2022-02-18 12:02:30|11176.4|11176.4|11176.25|11176.25|11176.4|11176.4|11176.25|11176.25|0
1645185770000|2022-02-18 12:02:50|11175.93|11175.93|11176.17|11176.17|11176.17|11176.17|11175.78|11175.78|0
1645185780000|2022-02-18 12:03:00|11176.33|11176.33|11176.33|11176.33|11176.33|11176.33|11176.33|11176.33|0
1645185840000|2022-02-18 12:04:00|11176.72|11176.72|11176.72|11176.72|11176.72|11176.72|11176.72|11176.72|0
1645185860000|2022-02-18 12:04:20|11178.68|11178.68|11178.68|11178.68|11178.68|11178.68|11178.68|11178.68|0
1645185870000|2022-02-18 12:04:30|11179.02|11179.02|11178.78|11178.78|11179.02|11179.02|11178.78|11178.78|0
1645185880000|2022-02-18 12:04:40|11179.47|11179.47|11179.47|11179.47|11179.47|11179.47|11179.47|11179.47|0
1645185900000|2022-02-18 12:05:00|11179.82|11179.82|11179.82|11179.82|11179.82|11179.82|11179.82|11179.82|0
1645185910000|2022-02-18 12:05:10|11180.12|11180.12|11180.27|11180.27|11180.27|11180.27|11180.12|11180.12|0
1645185920000|2022-02-18 12:05:20|11180.04|11180.04|11180.04|11180.04|11180.04|11180.04|11180.04|11180.04|0
1645185930000|2022-02-18 12:05:30|11181.22|11181.22|11183.89|11183.89|11183.89|11183.89|11181.22|11181.22|0
1645185940000|2022-02-18 12:05:40|11184.87|11184.87|11185.49|11185.49|11185.61|11185.61|11184.87|11184.87|0
1645185950000|2022-02-18 12:05:50|11186.47|11186.47|11186.35|11186.35|11186.47|11186.47|11186.35|11186.35|0
1645185960000|2022-02-18 12:06:00|11186.99|11186.99|11187.24|11187.24|11187.24|11187.24|11186.99|11186.99|0
1645185970000|2022-02-18 12:06:10|11187.44|11187.44|11188.44|11188.44|11188.44|11188.44|11187.44|11187.44|0
1645185980000|2022-02-18 12:06:20|11188.05|11188.05|11187.85|11187.85|11188.05|11188.05|11187.85|11187.85|0
1645185990000|2022-02-18 12:06:30|11188.05|11188.05|11188.05|11188.05|11188.05|11188.05|11188.05|11188.05|0
1645186000000|2022-02-18 12:06:40|11187.35|11187.35|11184.85|11184.85|11187.35|11187.35|11184.85|11184.85|0
1645186010000|2022-02-18 12:06:50|11185.2|11185.2|11185.52|11185.52|11185.52|11185.52|11185.2|11185.2|0
1645186020000|2022-02-18 12:07:00|11183.56|11183.56|11183.56|11183.56|11183.56|11183.56|11183.56|11183.56|0
1645186040000|2022-02-18 12:07:20|11183.9|11183.9|11183.9|11183.9|11183.9|11183.9|11183.9|11183.9|0
1645186050000|2022-02-18 12:07:30|11182.72|11182.72|11182.72|11182.72|11182.72|11182.72|11182.72|11182.72|0
1645186080000|2022-02-18 12:08:00|11182.52|11182.52|11182.68|11182.68|11182.92|11182.92|11182.52|11182.52|0
1645186100000|2022-02-18 12:08:20|11182.89|11182.89|11182.89|11182.89|11183.38|11183.38|11182.89|11182.89|0
1645186110000|2022-02-18 12:08:30|11183.14|11183.14|11183.01|11183.01|11183.38|11183.38|11183.01|11183.01|0
1645186120000|2022-02-18 12:08:40|11183.14|11183.14|11182.63|11182.63|11183.14|11183.14|11182.63|11182.63|0
1645186130000|2022-02-18 12:08:50|11182.39|11182.39|11182.39|11182.39|11182.39|11182.39|11182.39|11182.39|0
1645186140000|2022-02-18 12:09:00|11182.27|11182.27|11182.27|11182.27|11182.27|11182.27|11182.27|11182.27|0
1645186160000|2022-02-18 12:09:20|11182.96|11182.96|11185.9|11185.9|11185.9|11185.9|11182.96|11182.96|0
1645186170000|2022-02-18 12:09:30|11185.99|11185.99|11185.99|11185.99|11185.99|11185.99|11185.99|11185.99|0
1645186180000|2022-02-18 12:09:40|11185.87|11185.87|11185.87|11185.87|11185.87|11185.87|11185.87|11185.87|0
1645186190000|2022-02-18 12:09:50|11186.01|11186.01|11186.01|11186.01|11186.01|11186.01|11186.01|11186.01|0
1645186200000|2022-02-18 12:10:00|11187.01|11187.01|11184.85|11184.85|11187.01|11187.01|11184.85|11184.85|0
1645186220000|2022-02-18 12:10:20|11184.65|11184.65|11184.65|11184.65|11184.65|11184.65|11184.65|11184.65|0
1645186240000|2022-02-18 12:10:40|11182.69|11182.69|11182.69|11182.69|11182.69|11182.69|11182.69|11182.69|0
1645186320000|2022-02-18 12:12:00|11182.58|11182.58|11182.35|11182.35|11182.58|11182.58|11182.35|11182.35|0
1645186330000|2022-02-18 12:12:10|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|0
1645186340000|2022-02-18 12:12:20|11182.49|11182.49|11181.72|11181.72|11182.49|11182.49|11181.72|11181.72|0
1645186380000|2022-02-18 12:13:00|11181.92|11181.92|11181.76|11181.76|11181.92|11181.92|11181.76|11181.76|0
1645186410000|2022-02-18 12:13:30|11181.8|11181.8|11181.87|11181.87|11181.91|11181.91|11181.8|11181.8|0
1645186420000|2022-02-18 12:13:40|11182.07|11182.07|11183.05|11183.05|11183.05|11183.05|11182.07|11182.07|0
1645186440000|2022-02-18 12:14:00|11183.45|11183.45|11183.45|11183.45|11183.45|11183.45|11183.45|11183.45|0
1645186450000|2022-02-18 12:14:10|11184.43|11184.43|11184.43|11184.43|11184.43|11184.43|11184.43|11184.43|0
1645186460000|2022-02-18 12:14:20|11184.19|11184.19|11184.19|11184.19|11184.19|11184.19|11184.19|11184.19|0
1645186470000|2022-02-18 12:14:30|11184.56|11184.56|11184.56|11184.56|11184.56|11184.56|11184.56|11184.56|0
1645186500000|2022-02-18 12:15:00|11184.98|11184.98|11186.29|11186.29|11186.29|11186.29|11184.98|11184.98|0
1645186510000|2022-02-18 12:15:10|11187.26|11187.26|11189.38|11189.38|11189.38|11189.38|11187.26|11187.26|0
1645186550000|2022-02-18 12:15:50|11189.55|11189.55|11189.72|11189.72|11189.72|11189.72|11189.55|11189.55|0
1645186570000|2022-02-18 12:16:10|11189.3|11189.3|11189.23|11189.23|11189.3|11189.3|11188.99|11188.99|0
1645186580000|2022-02-18 12:16:20|11188.19|11188.19|11187.84|11187.84|11188.19|11188.19|11187.84|11187.84|0
1645186590000|2022-02-18 12:16:30|11186.47|11186.47|11184.36|11184.36|11186.47|11186.47|11184.36|11184.36|0
1645186640000|2022-02-18 12:17:20|11184.57|11184.57|11184.57|11184.57|11184.57|11184.57|11184.57|11184.57|0
1645186650000|2022-02-18 12:17:30|11185.26|11185.26|11185.26|11185.26|11185.26|11185.26|11184.91|11184.91|0
1645186700000|2022-02-18 12:18:20|11185.05|11185.05|11185.05|11185.05|11185.05|11185.05|11185.05|11185.05|0
1645186710000|2022-02-18 12:18:30|11183.86|11183.86|11182.68|11182.68|11183.86|11183.86|11182.68|11182.68|0
1645186720000|2022-02-18 12:18:40|11182.44|11182.44|11182.91|11182.91|11182.91|11182.91|11182.44|11182.44|0
1645186740000|2022-02-18 12:19:00|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|0
1645186760000|2022-02-18 12:19:20|11183.66|11183.66|11182.68|11182.68|11183.66|11183.66|11182.68|11182.68|0
1645186780000|2022-02-18 12:19:40|11183.02|11183.02|11183.49|11183.49|11183.49|11183.49|11183.02|11183.02|0
1645186810000|2022-02-18 12:20:10|11183.29|11183.29|11182.31|11182.31|11183.29|11183.29|11182.31|11182.31|0
1645186840000|2022-02-18 12:20:40|11181.91|11181.91|11181.91|11181.91|11181.91|11181.91|11181.91|11181.91|0
1645186850000|2022-02-18 12:20:50|11182.26|11182.26|11182.26|11182.26|11182.26|11182.26|11182.26|11182.26|0
1645186880000|2022-02-18 12:21:20|11181.91|11181.91|11181.91|11181.91|11181.91|11181.91|11181.91|11181.91|0
1645186930000|2022-02-18 12:22:10|11181.68|11181.68|11181.68|11181.68|11181.68|11181.68|11181.68|11181.68|0
1645187000000|2022-02-18 12:23:20|11180.7|11180.7|11180.7|11180.7|11180.7|11180.7|11180.7|11180.7|0
1645187010000|2022-02-18 12:23:30|11179.72|11179.72|11179.48|11179.48|11179.72|11179.72|11179.48|11179.48|0
1645187040000|2022-02-18 12:24:00|11179.22|11179.22|11179.22|11179.22|11179.22|11179.22|11179.22|11179.22|0
1645187050000|2022-02-18 12:24:10|11179.82|11179.82|11179.82|11179.82|11179.82|11179.82|11179.82|11179.82|0
1645187060000|2022-02-18 12:24:20|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|0
1645187070000|2022-02-18 12:24:30|11183.89|11183.89|11183.89|11183.89|11183.89|11183.89|11183.89|11183.89|0
1645187100000|2022-02-18 12:25:00|11184.04|11184.04|11184.28|11184.28|11184.28|11184.28|11184.04|11184.04|0
1645187150000|2022-02-18 12:25:50|11184.75|11184.75|11184.75|11184.75|11184.75|11184.75|11184.75|11184.75|0
1645187160000|2022-02-18 12:26:00|11184.96|11184.96|11184.96|11184.96|11184.96|11184.96|11184.96|11184.96|0
1645187190000|2022-02-18 12:26:30|11182.79|11182.79|11182.79|11182.79|11182.79|11182.79|11182.79|11182.79|0
1645187240000|2022-02-18 12:27:20|11181.6|11181.6|11181.6|11181.6|11181.6|11181.6|11181.6|11181.6|0
1645187310000|2022-02-18 12:28:30|11181.84|11181.84|11181.84|11181.84|11181.84|11181.84|11181.84|11181.84|0
1645187320000|2022-02-18 12:28:40|11183.02|11183.02|11183.02|11183.02|11183.02|11183.02|11183.02|11183.02|0
1645187330000|2022-02-18 12:28:50|11182.43|11182.43|11183.02|11183.02|11183.02|11183.02|11182.43|11182.43|0
1645187340000|2022-02-18 12:29:00|11183.22|11183.22|11183.43|11183.43|11183.43|11183.43|11183.22|11183.22|0
1645187360000|2022-02-18 12:29:20|11183.33|11183.33|11183.33|11183.33|11183.33|11183.33|11183.33|11183.33|0
1645187370000|2022-02-18 12:29:30|11183.41|11183.41|11183.41|11183.41|11183.41|11183.41|11183.41|11183.41|0
1645187400000|2022-02-18 12:30:00|11183.21|11183.21|11184.5|11184.5|11184.5|11184.5|11182.81|11182.81|0
1645187410000|2022-02-18 12:30:10|11184.24|11184.24|11184.44|11184.44|11184.44|11184.44|11184.24|11184.24|0
1645187430000|2022-02-18 12:30:30|11184.53|11184.53|11184.58|11184.58|11184.58|11184.58|11184.53|11184.53|0
1645187440000|2022-02-18 12:30:40|11184.79|11184.79|11184.79|11184.79|11184.79|11184.79|11184.79|11184.79|0
1645187450000|2022-02-18 12:30:50|11183.9|11183.9|11183.9|11183.9|11183.9|11183.9|11183.9|11183.9|0
1645187460000|2022-02-18 12:31:00|11184.1|11184.1|11184.1|11184.1|11184.1|11184.1|11184.1|11184.1|0
1645187470000|2022-02-18 12:31:10|11184.01|11184.01|11184.01|11184.01|11184.01|11184.01|11184.01|11184.01|0
1645187490000|2022-02-18 12:31:30|11183.59|11183.59|11183.59|11183.59|11183.59|11183.59|11183.59|11183.59|0
1645187530000|2022-02-18 12:32:10|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|0
1645187540000|2022-02-18 12:32:20|11183.54|11183.54|11183.54|11183.54|11183.54|11183.54|11183.54|11183.54|0
1645187570000|2022-02-18 12:32:50|11182.36|11182.36|11182.36|11182.36|11182.36|11182.36|11182.36|11182.36|0
1645187580000|2022-02-18 12:33:00|11181.96|11181.96|11182.36|11182.36|11182.36|11182.36|11181.96|11181.96|0
1645187600000|2022-02-18 12:33:20|11182.78|11182.78|11182.7|11182.7|11182.91|11182.91|11182.57|11182.57|0
1645187650000|2022-02-18 12:34:10|11183.1|11183.1|11183.23|11183.23|11183.23|11183.23|11183.1|11183.1|0
1645187660000|2022-02-18 12:34:20|11183.11|11183.11|11183.32|11183.32|11183.32|11183.32|11183.11|11183.11|0
1645187700000|2022-02-18 12:35:00|11183.53|11183.53|11183.74|11183.74|11183.74|11183.74|11183.53|11183.53|0
1645187790000|2022-02-18 12:36:30|11184.09|11184.09|11184.09|11184.09|11184.09|11184.09|11184.09|11184.09|0
1645187820000|2022-02-18 12:37:00|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|0
1645187840000|2022-02-18 12:37:20|11182.76|11182.76|11182.56|11182.56|11182.76|11182.76|11182.56|11182.56|0
1645187850000|2022-02-18 12:37:30|11182.09|11182.09|11182.09|11182.09|11182.09|11182.09|11182.09|11182.09|0
1645187860000|2022-02-18 12:37:40|11181.11|11181.11|11181.23|11181.23|11181.28|11181.28|11181.11|11181.11|0
1645187890000|2022-02-18 12:38:10|11181.03|11181.03|11181.03|11181.03|11181.03|11181.03|11181.03|11181.03|0
1645187920000|2022-02-18 12:38:40|11180.47|11180.47|11180.47|11180.47|11180.47|11180.47|11180.47|11180.47|0
1645187930000|2022-02-18 12:38:50|11180.82|11180.82|11180.82|11180.82|11180.82|11180.82|11180.82|11180.82|0
1645187980000|2022-02-18 12:39:40|11180.64|11180.64|11180.64|11180.64|11180.64|11180.64|11180.64|11180.64|0
1645187990000|2022-02-18 12:39:50|11180.73|11180.73|11180.52|11180.52|11180.73|11180.73|11180.52|11180.52|0
1645188000000|2022-02-18 12:40:00|11180.32|11180.32|11179.33|11179.33|11180.52|11180.52|11179.33|11179.33|0
1645188020000|2022-02-18 12:40:20|11178.14|11178.14|11178.14|11178.14|11178.14|11178.14|11178.14|11178.14|0
1645188070000|2022-02-18 12:41:10|11177.93|11177.93|11177.93|11177.93|11177.93|11177.93|11177.93|11177.93|0
1645188080000|2022-02-18 12:41:20|11177.72|11177.72|11176.82|11176.82|11177.72|11177.72|11176.82|11176.82|0
1645188090000|2022-02-18 12:41:30|11176.61|11176.61|11176.61|11176.61|11176.61|11176.61|11176.61|11176.61|0
1645188110000|2022-02-18 12:41:50|11177.24|11177.24|11177.24|11177.24|11177.24|11177.24|11177.24|11177.24|0
1645188120000|2022-02-18 12:42:00|11177.66|11177.66|11177.66|11177.66|11177.66|11177.66|11177.66|11177.66|0
1645188130000|2022-02-18 12:42:10|11177.25|11177.25|11177.25|11177.25|11177.25|11177.25|11177.25|11177.25|0
1645188190000|2022-02-18 12:43:10|11177.34|11177.34|11177.34|11177.34|11177.34|11177.34|11177.34|11177.34|0
1645188200000|2022-02-18 12:43:20|11177.43|11177.43|11177.25|11177.25|11177.43|11177.43|11177.25|11177.25|0
1645188220000|2022-02-18 12:43:40|11177.37|11177.37|11177.37|11177.37|11177.37|11177.37|11177.37|11177.37|0
1645188240000|2022-02-18 12:44:00|11177.49|11177.49|11177.49|11177.49|11177.49|11177.49|11177.49|11177.49|0
1645188300000|2022-02-18 12:45:00|11177.58|11177.58|11178.03|11178.03|11178.03|11178.03|11177.58|11177.58|0
1645188320000|2022-02-18 12:45:20|11177.85|11177.85|11177.59|11177.59|11177.85|11177.85|11177.59|11177.59|0
1645188330000|2022-02-18 12:45:30|11176.61|11176.61|11175.63|11175.63|11176.61|11176.61|11175.63|11175.63|0
1645188350000|2022-02-18 12:45:50|11175.83|11175.83|11175.63|11175.63|11175.83|11175.83|11175.63|11175.63|0
1645188360000|2022-02-18 12:46:00|11175.23|11175.23|11175.03|11175.03|11175.23|11175.23|11175.03|11175.03|0
1645188370000|2022-02-18 12:46:10|11175.25|11175.25|11174.27|11174.27|11175.25|11175.25|11174.27|11174.27|0
1645188390000|2022-02-18 12:46:30|11173.72|11173.72|11173.09|11173.09|11173.72|11173.72|11172.89|11172.89|0
1645188410000|2022-02-18 12:46:50|11174.07|11174.07|11174.07|11174.07|11174.07|11174.07|11174.07|11174.07|0
1645188420000|2022-02-18 12:47:00|11172.88|11172.88|11170.3|11170.3|11172.88|11172.88|11170.3|11170.3|0
1645188430000|2022-02-18 12:47:10|11170.18|11170.18|11170.18|11170.18|11170.18|11170.18|11170.18|11170.18|0
1645188440000|2022-02-18 12:47:20|11170.11|11170.11|11170.11|11170.11|11170.11|11170.11|11170.11|11170.11|0
1645188450000|2022-02-18 12:47:30|11170.02|11170.02|11169.84|11169.84|11170.02|11170.02|11169.84|11169.84|0
1645188480000|2022-02-18 12:48:00|11170.04|11170.04|11170.04|11170.04|11170.04|11170.04|11170.04|11170.04|0
1645188540000|2022-02-18 12:49:00|11169.91|11169.91|11169.91|11169.91|11169.91|11169.91|11169.91|11169.91|0
1645188570000|2022-02-18 12:49:30|11169.7|11169.7|11169.7|11169.7|11169.7|11169.7|11169.7|11169.7|0
1645188580000|2022-02-18 12:49:40|11168.72|11168.72|11168.72|11168.72|11168.72|11168.72|11168.72|11168.72|0
1645188600000|2022-02-18 12:50:00|11167.54|11167.54|11167.19|11167.19|11167.54|11167.54|11167.19|11167.19|0
1645188620000|2022-02-18 12:50:20|11166.79|11166.79|11167.36|11167.36|11167.36|11167.36|11166.79|11166.79|0
1645188660000|2022-02-18 12:51:00|11167.48|11167.48|11167.48|11167.48|11167.48|11167.48|11167.48|11167.48|0
1645188670000|2022-02-18 12:51:10|11167.08|11167.08|11167.08|11167.08|11167.08|11167.08|11167.08|11167.08|0
1645188680000|2022-02-18 12:51:20|11166.73|11166.73|11164.77|11164.77|11166.73|11166.73|11164.77|11164.77|0
1645188690000|2022-02-18 12:51:30|11164.18|11164.18|11164.18|11164.18|11164.18|11164.18|11164.18|11164.18|0
1645188720000|2022-02-18 12:52:00|11164.02|11164.02|11164.02|11164.02|11164.02|11164.02|11164.02|11164.02|0
1645188750000|2022-02-18 12:52:30|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|0
1645188760000|2022-02-18 12:52:40|11162.7|11162.7|11162.7|11162.7|11162.7|11162.7|11162.7|11162.7|0
1645188770000|2022-02-18 12:52:50|11162.23|11162.23|11162.23|11162.23|11162.23|11162.23|11162.23|11162.23|0
1645188790000|2022-02-18 12:53:10|11161.05|11161.05|11161.05|11161.05|11161.05|11161.05|11161.05|11161.05|0
1645188800000|2022-02-18 12:53:20|11160.07|11160.07|11160.07|11160.07|11160.07|11160.07|11160.07|11160.07|0
1645188820000|2022-02-18 12:53:40|11158.88|11158.88|11158.88|11158.88|11158.88|11158.88|11158.88|11158.88|0
1645188830000|2022-02-18 12:53:50|11158.68|11158.68|11158.68|11158.68|11158.68|11158.68|11158.68|11158.68|0
1645188880000|2022-02-18 12:54:40|11157.7|11157.7|11156.72|11156.72|11157.7|11157.7|11156.72|11156.72|0
1645188900000|2022-02-18 12:55:00|11156.22|11156.22|11156.22|11156.22|11156.22|11156.22|11156.22|11156.22|0
1645188940000|2022-02-18 12:55:40|11155.8|11155.8|11155.8|11155.8|11155.8|11155.8|11155.8|11155.8|0
1645188970000|2022-02-18 12:56:10|11156.2|11156.2|11157.43|11157.43|11157.43|11157.43|11156.2|11156.2|0
1645189000000|2022-02-18 12:56:40|11156.73|11156.73|11156.73|11156.73|11156.73|11156.73|11156.73|11156.73|0
1645189020000|2022-02-18 12:57:00|11156.33|11156.33|11156.33|11156.33|11156.33|11156.33|11156.33|11156.33|0
1645189030000|2022-02-18 12:57:10|11156.09|11156.09|11156.09|11156.09|11156.09|11156.09|11156.09|11156.09|0
1645189040000|2022-02-18 12:57:20|11156.08|11156.08|11153.73|11153.73|11156.08|11156.08|11153.54|11153.54|0
1645189050000|2022-02-18 12:57:30|11152.75|11152.75|11152.75|11152.75|11152.75|11152.75|11152.75|11152.75|0
1645189070000|2022-02-18 12:57:50|11152.73|11152.73|11152.93|11152.93|11152.93|11152.93|11152.73|11152.73|0
1645189080000|2022-02-18 12:58:00|11152.58|11152.58|11152.62|11152.62|11152.62|11152.62|11152.58|11152.58|0
1645189130000|2022-02-18 12:58:50|11152.45|11152.45|11152.45|11152.45|11152.45|11152.45|11152.45|11152.45|0
1645189140000|2022-02-18 12:59:00|11152.4|11152.4|11150.6|11150.6|11152.4|11152.4|11150.6|11150.6|0
1645189150000|2022-02-18 12:59:10|11150.9|11150.9|11150.69|11150.69|11151.11|11151.11|11150.69|11150.69|0
1645189170000|2022-02-18 12:59:30|11150.84|11150.84|11150.44|11150.44|11150.84|11150.84|11150.44|11150.44|0
1645189180000|2022-02-18 12:59:40|11150.04|11150.04|11150.44|11150.44|11150.44|11150.44|11150.04|11150.04|0
1645189190000|2022-02-18 12:59:50|11150.39|11150.39|11150.27|11150.27|11150.39|11150.39|11150.27|11150.27|0
1645189200000|2022-02-18 13:00:00|11150.1|11150.1|11150.1|11150.1|11150.1|11150.1|11150.1|11150.1|0
1645189230000|2022-02-18 13:00:30|11151.29|11151.29|11152.47|11152.47|11152.47|11152.47|11151.29|11151.29|0
1645189240000|2022-02-18 13:00:40|11152.87|11152.87|11152.83|11152.83|11153.07|11153.07|11152.83|11152.83|0
1645189270000|2022-02-18 13:01:10|11152.99|11152.99|11152.99|11152.99|11152.99|11152.99|11152.99|11152.99|0
1645189310000|2022-02-18 13:01:50|11155.93|11155.93|11157.14|11157.14|11157.26|11157.26|11155.93|11155.93|0
1645189350000|2022-02-18 13:02:30|11156.93|11156.93|11156.93|11156.93|11156.93|11156.93|11156.93|11156.93|0
1645189360000|2022-02-18 13:02:40|11157.14|11157.14|11158.24|11158.24|11158.24|11158.24|11157.14|11157.14|0
1645189400000|2022-02-18 13:03:20|11158.45|11158.45|11158.45|11158.45|11158.45|11158.45|11158.45|11158.45|0
1645189410000|2022-02-18 13:03:30|11158.61|11158.61|11158.61|11158.61|11158.61|11158.61|11158.61|11158.61|0
1645189420000|2022-02-18 13:03:40|11158.96|11158.96|11158.96|11158.96|11158.96|11158.96|11158.96|11158.96|0
1645189450000|2022-02-18 13:04:10|11159.16|11159.16|11159.16|11159.16|11159.16|11159.16|11159.16|11159.16|0
1645189460000|2022-02-18 13:04:20|11160.35|11160.35|11161.53|11161.53|11161.53|11161.53|11160.35|11160.35|0
1645189520000|2022-02-18 13:05:20|11163.49|11163.49|11163.44|11163.44|11163.61|11163.61|11163.44|11163.44|0
1645189540000|2022-02-18 13:05:40|11164.63|11164.63|11164.63|11164.63|11164.63|11164.63|11164.63|11164.63|0
1645189550000|2022-02-18 13:05:50|11164.33|11164.33|11164.33|11164.33|11164.33|11164.33|11164.33|11164.33|0
1645189560000|2022-02-18 13:06:00|11164.8|11164.8|11164.64|11164.64|11164.8|11164.8|11164.64|11164.64|0
1645189590000|2022-02-18 13:06:30|11164.69|11164.69|11164.69|11164.69|11164.69|11164.69|11164.69|11164.69|0
1645189610000|2022-02-18 13:06:50|11163.71|11163.71|11163.71|11163.71|11163.71|11163.71|11163.71|11163.71|0
1645189630000|2022-02-18 13:07:10|11163.51|11163.51|11163.51|11163.51|11163.51|11163.51|11163.51|11163.51|0
1645189650000|2022-02-18 13:07:30|11163.21|11163.21|11163.21|11163.21|11163.21|11163.21|11163.21|11163.21|0
1645189680000|2022-02-18 13:08:00|11164.18|11164.18|11169.07|11169.07|11169.27|11169.27|11164.18|11164.18|0
1645189700000|2022-02-18 13:08:20|11169.41|11169.41|11169.41|11169.41|11169.41|11169.41|11169.41|11169.41|0
1645189740000|2022-02-18 13:09:00|11169.29|11169.29|11168.74|11168.74|11169.41|11169.41|11168.74|11168.74|0
1645189750000|2022-02-18 13:09:10|11168.66|11168.66|11165.58|11165.58|11168.66|11168.66|11165.58|11165.58|0
1645189760000|2022-02-18 13:09:20|11164.39|11164.39|11163.46|11163.46|11164.56|11164.56|11163.46|11163.46|0
1645189770000|2022-02-18 13:09:30|11163.34|11163.34|11164.02|11164.02|11164.19|11164.19|11163|11163|0
1645189780000|2022-02-18 13:09:40|11163.68|11163.68|11162.7|11162.7|11163.68|11163.68|11162.61|11162.61|0
1645189790000|2022-02-18 13:09:50|11161.72|11161.72|11158.38|11158.38|11161.72|11161.72|11158.38|11158.38|0
1645189800000|2022-02-18 13:10:00|11158.25|11158.25|11158.8|11158.8|11159.43|11159.43|11158.25|11158.25|0
1645189810000|2022-02-18 13:10:10|11158.63|11158.63|11157.17|11157.17|11158.63|11158.63|11157.17|11157.17|0
1645189820000|2022-02-18 13:10:20|11157|11157|11154.91|11154.91|11157|11157|11154.91|11154.91|0
1645189830000|2022-02-18 13:10:30|11154.75|11154.75|11154.36|11154.36|11154.75|11154.75|11153.37|11153.37|0
1645189840000|2022-02-18 13:10:40|11152.4|11152.4|11152.4|11152.4|11152.4|11152.4|11152.4|11152.4|0
1645189850000|2022-02-18 13:10:50|11152|11152|11151.83|11151.83|11152|11152|11151.83|11151.83|0
1645189860000|2022-02-18 13:11:00|11150.53|11150.53|11151.71|11151.71|11151.71|11151.71|11150.53|11150.53|0
1645189870000|2022-02-18 13:11:10|11151.8|11151.8|11151.59|11151.59|11151.8|11151.8|11151.59|11151.59|0
1645189880000|2022-02-18 13:11:20|11151.52|11151.52|11150.88|11150.88|11151.52|11151.52|11150.88|11150.88|0
1645189890000|2022-02-18 13:11:30|11150.69|11150.69|11150.46|11150.46|11150.69|11150.69|11149.28|11149.28|0
1645189900000|2022-02-18 13:11:40|11149.48|11149.48|11148.16|11148.16|11149.48|11149.48|11147.95|11147.95|0
1645189910000|2022-02-18 13:11:50|11148.37|11148.37|11148.2|11148.2|11148.37|11148.37|11148.2|11148.2|0
1645189920000|2022-02-18 13:12:00|11148.36|11148.36|11148.11|11148.11|11148.36|11148.36|11148.11|11148.11|0
1645189940000|2022-02-18 13:12:20|11148.48|11148.48|11148.48|11148.48|11148.48|11148.48|11148.48|11148.48|0
1645189950000|2022-02-18 13:12:30|11148.82|11148.82|11148.94|11148.94|11148.94|11148.94|11148.82|11148.82|0
1645189960000|2022-02-18 13:12:40|11148.76|11148.76|11148.76|11148.76|11148.76|11148.76|11148.76|11148.76|0
1645189980000|2022-02-18 13:13:00|11148.97|11148.97|11149.49|11149.49|11149.49|11149.49|11148.97|11148.97|0
1645189990000|2022-02-18 13:13:10|11150.68|11150.68|11151.86|11151.86|11151.86|11151.86|11150.68|11150.68|0
1645190000000|2022-02-18 13:13:20|11151.99|11151.99|11152.12|11152.12|11152.12|11152.12|11151.99|11151.99|0
1645190010000|2022-02-18 13:13:30|11152.25|11152.25|11152.25|11152.25|11152.25|11152.25|11152.25|11152.25|0
1645190020000|2022-02-18 13:13:40|11156.16|11156.16|11156.16|11156.16|11156.16|11156.16|11156.16|11156.16|0
1645190030000|2022-02-18 13:13:50|11156.49|11156.49|11155.52|11155.52|11156.49|11156.49|11155.52|11155.52|0
1645190040000|2022-02-18 13:14:00|11155.3|11155.3|11155.06|11155.06|11155.3|11155.3|11155.06|11155.06|0
1645190050000|2022-02-18 13:14:10|11154.9|11154.9|11153.28|11153.28|11154.9|11154.9|11153.28|11153.28|0
1645190060000|2022-02-18 13:14:20|11153.13|11153.13|11153.03|11153.03|11153.13|11153.13|11153.03|11153.03|0
1645190070000|2022-02-18 13:14:30|11152.05|11152.05|11151.36|11151.36|11152.05|11152.05|11151.36|11151.36|0
1645190080000|2022-02-18 13:14:40|11150.67|11150.67|11150.46|11150.46|11150.67|11150.67|11150.46|11150.46|0
1645190090000|2022-02-18 13:14:50|11149.48|11149.48|11149.48|11149.48|11149.48|11149.48|11149.48|11149.48|0
1645190100000|2022-02-18 13:15:00|11148.18|11148.18|11145.94|11145.94|11148.18|11148.18|11145.94|11145.94|0
1645190110000|2022-02-18 13:15:10|11145.73|11145.73|11143.92|11143.92|11145.73|11145.73|11143.92|11143.92|0
1645190120000|2022-02-18 13:15:20|11144.89|11144.89|11145.09|11145.09|11145.09|11145.09|11144.89|11144.89|0
1645190140000|2022-02-18 13:15:40|11145.55|11145.55|11145.55|11145.55|11145.55|11145.55|11145.55|11145.55|0
1645190150000|2022-02-18 13:15:50|11146.75|11146.75|11145.9|11145.9|11146.88|11146.88|11145.9|11145.9|0
1645190160000|2022-02-18 13:16:00|11146.32|11146.32|11146.32|11146.32|11146.32|11146.32|11146.32|11146.32|0
1645190200000|2022-02-18 13:16:40|11146.75|11146.75|11146.75|11146.75|11146.75|11146.75|11146.75|11146.75|0
1645190210000|2022-02-18 13:16:50|11147.08|11147.08|11147.08|11147.08|11147.08|11147.08|11147.08|11147.08|0
1645190220000|2022-02-18 13:17:00|11146.73|11146.73|11146.23|11146.23|11146.73|11146.73|11146.23|11146.23|0
1645190230000|2022-02-18 13:17:10|11146.4|11146.4|11146.4|11146.4|11146.4|11146.4|11146.4|11146.4|0
1645190260000|2022-02-18 13:17:40|11146.35|11146.35|11146.35|11146.35|11146.35|11146.35|11146.35|11146.35|0
1645190280000|2022-02-18 13:18:00|11146.14|11146.14|11146.35|11146.35|11146.35|11146.35|11146.14|11146.14|0
1645190320000|2022-02-18 13:18:40|11146.11|11146.11|11146.11|11146.11|11146.11|11146.11|11146.11|11146.11|0
1645190340000|2022-02-18 13:19:00|11146.16|11146.16|11145.18|11145.18|11146.16|11146.16|11145.18|11145.18|0
1645190350000|2022-02-18 13:19:10|11144|11144|11141.63|11141.63|11144|11144|11141.63|11141.63|0
1645190360000|2022-02-18 13:19:20|11141.53|11141.53|11141.26|11141.26|11141.53|11141.53|11141.26|11141.26|0
1645190370000|2022-02-18 13:19:30|11140.07|11140.07|11140.07|11140.07|11140.07|11140.07|11140.07|11140.07|0
1645190380000|2022-02-18 13:19:40|11139.84|11139.84|11139.68|11139.68|11139.84|11139.84|11139.68|11139.68|0
1645190400000|2022-02-18 13:20:00|11139.34|11139.34|11138.12|11138.12|11139.34|11139.34|11138.12|11138.12|0
1645190410000|2022-02-18 13:20:10|11138.62|11138.62|11138.62|11138.62|11138.62|11138.62|11138.62|11138.62|0
1645190420000|2022-02-18 13:20:20|11138.73|11138.73|11138.68|11138.68|11138.73|11138.73|11138.68|11138.68|0
1645190430000|2022-02-18 13:20:30|11136.31|11136.31|11136.31|11136.31|11136.31|11136.31|11136.31|11136.31|0
1645190440000|2022-02-18 13:20:40|11135.13|11135.13|11135.33|11135.33|11135.33|11135.33|11135.13|11135.13|0
1645190450000|2022-02-18 13:20:50|11136.3|11136.3|11136.3|11136.3|11136.3|11136.3|11136.3|11136.3|0
1645190460000|2022-02-18 13:21:00|11135.33|11135.33|11135.33|11135.33|11135.33|11135.33|11135.33|11135.33|0
1645190470000|2022-02-18 13:21:10|11134.93|11134.93|11134.24|11134.24|11134.93|11134.93|11134.24|11134.24|0
1645190480000|2022-02-18 13:21:20|11134.07|11134.07|11134.07|11134.07|11134.07|11134.07|11134.07|11134.07|0
1645190490000|2022-02-18 13:21:30|11133.57|11133.57|11133.57|11133.57|11133.57|11133.57|11133.57|11133.57|0
1645190510000|2022-02-18 13:21:50|11133.52|11133.52|11133.52|11133.52|11133.52|11133.52|11133.52|11133.52|0
1645190520000|2022-02-18 13:22:00|11133.31|11133.31|11133.31|11133.31|11133.31|11133.31|11133.31|11133.31|0
1645190540000|2022-02-18 13:22:20|11133.19|11133.19|11133.19|11133.19|11133.19|11133.19|11133.19|11133.19|0
1645190550000|2022-02-18 13:22:30|11132.21|11132.21|11128.49|11128.49|11132.21|11132.21|11128.09|11128.09|0
1645190560000|2022-02-18 13:22:40|11129.47|11129.47|11133.22|11133.22|11133.22|11133.22|11129.3|11129.3|0
1645190570000|2022-02-18 13:22:50|11132.82|11132.82|11132.82|11132.82|11132.82|11132.82|11132.82|11132.82|0
1645190580000|2022-02-18 13:23:00|11129.89|11129.89|11129.89|11129.89|11129.89|11129.89|11129.89|11129.89|0
1645190590000|2022-02-18 13:23:10|11130.12|11130.12|11130.59|11130.59|11130.59|11130.59|11130.12|11130.12|0
1645190600000|2022-02-18 13:23:20|11130.24|11130.24|11128.84|11128.84|11130.24|11130.24|11128.34|11128.34|0
1645190610000|2022-02-18 13:23:30|11128.64|11128.64|11128.43|11128.43|11128.64|11128.64|11128.43|11128.43|0
1645190620000|2022-02-18 13:23:40|11128.35|11128.35|11126.52|11126.52|11128.35|11128.35|11126.52|11126.52|0
1645190630000|2022-02-18 13:23:50|11126.11|11126.11|11125.64|11125.64|11126.11|11126.11|11125.64|11125.64|0
1645190640000|2022-02-18 13:24:00|11125.79|11125.79|11125.45|11125.45|11125.79|11125.79|11125.45|11125.45|0
1645190650000|2022-02-18 13:24:10|11125.28|11125.28|11125.28|11125.28|11125.28|11125.28|11125.28|11125.28|0
1645190670000|2022-02-18 13:24:30|11125.63|11125.63|11125.51|11125.51|11125.63|11125.63|11125.51|11125.51|0
1645190690000|2022-02-18 13:24:50|11125.34|11125.34|11125.34|11125.34|11125.34|11125.34|11125.34|11125.34|0
1645190700000|2022-02-18 13:25:00|11124.15|11124.15|11124.55|11124.55|11124.55|11124.55|11124.15|11124.15|0
1645190710000|2022-02-18 13:25:10|11124.35|11124.35|11124.35|11124.35|11124.35|11124.35|11124.35|11124.35|0
1645190720000|2022-02-18 13:25:20|11123.37|11123.37|11123.37|11123.37|11123.37|11123.37|11123.37|11123.37|0
1645190730000|2022-02-18 13:25:30|11122.97|11122.97|11122.97|11122.97|11122.97|11122.97|11122.97|11122.97|0
1645190740000|2022-02-18 13:25:40|11121.78|11121.78|11121.14|11121.14|11122.04|11122.04|11121.14|11121.14|0
1645190750000|2022-02-18 13:25:50|11121.09|11121.09|11121.18|11121.18|11121.39|11121.39|11120.92|11120.92|0
1645190760000|2022-02-18 13:26:00|11121.06|11121.06|11116.7|11116.7|11121.06|11121.06|11116.7|11116.7|0
1645190770000|2022-02-18 13:26:10|11116.54|11116.54|11112.25|11112.25|11116.54|11116.54|11112.25|11112.25|0
1645190780000|2022-02-18 13:26:20|11111.77|11111.77|11112.43|11112.43|11112.43|11112.43|11111.45|11111.45|0
1645190790000|2022-02-18 13:26:30|11112.66|11112.66|11112.57|11112.57|11112.66|11112.66|11112.57|11112.57|0
1645190800000|2022-02-18 13:26:40|11113.07|11113.07|11112.05|11112.05|11113.24|11113.24|11112.05|11112.05|0
1645190810000|2022-02-18 13:26:50|11110.87|11110.87|11110.87|11110.87|11110.87|11110.87|11110.87|11110.87|0
1645190820000|2022-02-18 13:27:00|11110.99|11110.99|11108.91|11108.91|11110.99|11110.99|11108.8|11108.8|0
1645190830000|2022-02-18 13:27:10|11108.78|11108.78|11108.66|11108.66|11108.78|11108.78|11108.66|11108.66|0
1645190840000|2022-02-18 13:27:20|11108.26|11108.26|11107.07|11107.07|11108.26|11108.26|11107.07|11107.07|0
1645190850000|2022-02-18 13:27:30|11107.19|11107.19|11107.19|11107.19|11107.19|11107.19|11107.19|11107.19|0
1645190860000|2022-02-18 13:27:40|11107.43|11107.43|11107.67|11107.67|11107.67|11107.67|11107.43|11107.43|0
1645190870000|2022-02-18 13:27:50|11108|11108|11108|11108|11108|11108|11108|11108|0
1645190880000|2022-02-18 13:28:00|11107.65|11107.65|11108.84|11108.84|11108.84|11108.84|11107.65|11107.65|0
1645190890000|2022-02-18 13:28:10|11109.04|11109.04|11111.18|11111.18|11112.04|11112.04|11109.04|11109.04|0
1645190900000|2022-02-18 13:28:20|11111.35|11111.35|11112.2|11112.2|11112.2|11112.2|11111.35|11111.35|0
1645190910000|2022-02-18 13:28:30|11112.53|11112.53|11112.53|11112.53|11112.53|11112.53|11112.53|11112.53|0
1645190920000|2022-02-18 13:28:40|11112.65|11112.65|11112.6|11112.6|11112.65|11112.65|11112.48|11112.48|0
1645190950000|2022-02-18 13:29:10|11112.36|11112.36|11112.62|11112.62|11112.62|11112.62|11112.36|11112.36|0
1645190980000|2022-02-18 13:29:40|11112.5|11112.5|11112.5|11112.5|11112.5|11112.5|11112.5|11112.5|0
1645190990000|2022-02-18 13:29:50|11111.32|11111.32|11114.87|11114.87|11114.87|11114.87|11111.32|11111.32|0
1645191000000|2022-02-18 13:30:00|11116.06|11116.06|11115.85|11115.85|11116.06|11116.06|11115.85|11115.85|0
1645191020000|2022-02-18 13:30:20|11115.68|11115.68|11114.5|11114.5|11115.68|11115.68|11114.5|11114.5|0
1645191030000|2022-02-18 13:30:30|11113.52|11113.52|11113.52|11113.52|11113.52|11113.52|11113.52|11113.52|0
1645191060000|2022-02-18 13:31:00|11112.54|11112.54|11111.8|11111.8|11112.54|11112.54|11111.42|11111.42|0
1645191070000|2022-02-18 13:31:10|11110.31|11110.31|11110.04|11110.04|11110.31|11110.31|11109.71|11109.71|0
1645191090000|2022-02-18 13:31:30|11111.23|11111.23|11111.47|11111.47|11111.47|11111.47|11111.23|11111.23|0
1645191100000|2022-02-18 13:31:40|11112.66|11112.66|11112.2|11112.2|11113.64|11113.64|11112.2|11112.2|0
1645191120000|2022-02-18 13:32:00|11111.99|11111.99|11111.99|11111.99|11111.99|11111.99|11111.99|11111.99|0
1645191130000|2022-02-18 13:32:10|11111.01|11111.01|11111.01|11111.01|11111.01|11111.01|11111.01|11111.01|0
1645191140000|2022-02-18 13:32:20|11111.22|11111.22|11111.43|11111.43|11111.43|11111.43|11111.22|11111.22|0
1645191150000|2022-02-18 13:32:30|11111.59|11111.59|11112.49|11112.49|11112.49|11112.49|11111.59|11111.59|0
1645191160000|2022-02-18 13:32:40|11112.84|11112.84|11113.27|11113.27|11113.27|11113.27|11112.84|11112.84|0
1645191170000|2022-02-18 13:32:50|11113.15|11113.15|11111.33|11111.33|11114.21|11114.21|11111.33|11111.33|0
1645191180000|2022-02-18 13:33:00|11111.07|11111.07|11105.38|11105.38|11111.07|11111.07|11105.38|11105.38|0
1645191190000|2022-02-18 13:33:10|11104.91|11104.91|11104.58|11104.58|11104.91|11104.91|11104.58|11104.58|0
1645191200000|2022-02-18 13:33:20|11104.41|11104.41|11103.68|11103.68|11104.76|11104.76|11103.53|11103.53|0
1645191210000|2022-02-18 13:33:30|11103.17|11103.17|11104.86|11104.86|11104.86|11104.86|11103.17|11103.17|0
1645191220000|2022-02-18 13:33:40|11105.03|11105.03|11105.03|11105.03|11105.03|11105.03|11105.03|11105.03|0
1645191230000|2022-02-18 13:33:50|11104.98|11104.98|11107.59|11107.59|11107.59|11107.59|11104.98|11104.98|0
1645191240000|2022-02-18 13:34:00|11107.8|11107.8|11109.55|11109.55|11109.79|11109.79|11107.8|11107.8|0
1645191250000|2022-02-18 13:34:10|11108.37|11108.37|11108.77|11108.77|11108.77|11108.77|11108.37|11108.37|0
1645191260000|2022-02-18 13:34:20|11109.55|11109.55|11109.55|11109.55|11109.55|11109.55|11109.55|11109.55|0
1645191270000|2022-02-18 13:34:30|11109.67|11109.67|11110.17|11110.17|11110.17|11110.17|11109.67|11109.67|0
1645191290000|2022-02-18 13:34:50|11110.25|11110.25|11113.09|11113.09|11113.09|11113.09|11110.25|11110.25|0
1645191300000|2022-02-18 13:35:00|11113.21|11113.21|11117.87|11117.87|11117.87|11117.87|11113.21|11113.21|0
1645191320000|2022-02-18 13:35:20|11117.66|11117.66|11116.77|11116.77|11117.75|11117.75|11116.77|11116.77|0
1645191330000|2022-02-18 13:35:30|11117.03|11117.03|11118.13|11118.13|11118.13|11118.13|11117.03|11117.03|0
1645191340000|2022-02-18 13:35:40|11118.03|11118.03|11119.21|11119.21|11119.21|11119.21|11118.03|11118.03|0
1645191350000|2022-02-18 13:35:50|11119.32|11119.32|11120.07|11120.07|11120.07|11120.07|11119.32|11119.32|0
1645191360000|2022-02-18 13:36:00|11119.57|11119.57|11119.57|11119.57|11119.57|11119.57|11119.57|11119.57|0
1645191370000|2022-02-18 13:36:10|11119.44|11119.44|11118.47|11118.47|11119.44|11119.44|11118.47|11118.47|0
1645191380000|2022-02-18 13:36:20|11117.28|11117.28|11116.45|11116.45|11117.28|11117.28|11116.3|11116.3|0
1645191390000|2022-02-18 13:36:30|11116.71|11116.71|11116.71|11116.71|11116.71|11116.71|11116.71|11116.71|0
1645191400000|2022-02-18 13:36:40|11116.56|11116.56|11119.7|11119.7|11119.7|11119.7|11116.56|11116.56|0
1645191420000|2022-02-18 13:37:00|11119.5|11119.5|11119.5|11119.5|11119.5|11119.5|11119.5|11119.5|0
1645191440000|2022-02-18 13:37:20|11119.65|11119.65|11119.65|11119.65|11119.65|11119.65|11119.65|11119.65|0
1645191450000|2022-02-18 13:37:30|11118.67|11118.67|11118.67|11118.67|11118.67|11118.67|11118.67|11118.67|0
1645191460000|2022-02-18 13:37:40|11118.91|11118.91|11117.93|11117.93|11118.91|11118.91|11117.93|11117.93|0
1645191470000|2022-02-18 13:37:50|11118.27|11118.27|11121.21|11121.21|11121.21|11121.21|11118.27|11118.27|0
1645191500000|2022-02-18 13:38:20|11120.87|11120.87|11120.7|11120.7|11120.87|11120.87|11120.7|11120.7|0
1645191510000|2022-02-18 13:38:30|11120.9|11120.9|11120.9|11120.9|11120.9|11120.9|11120.9|11120.9|0
1645191520000|2022-02-18 13:38:40|11121.02|11121.02|11121.46|11121.46|11121.46|11121.46|11121.02|11121.02|0
1645191530000|2022-02-18 13:38:50|11121.67|11121.67|11121.67|11121.67|11121.67|11121.67|11121.67|11121.67|0
1645191550000|2022-02-18 13:39:10|11121.87|11121.87|11122.11|11122.11|11122.11|11122.11|11121.87|11121.87|0
1645191560000|2022-02-18 13:39:20|11121.71|11121.71|11121.71|11121.71|11121.71|11121.71|11121.71|11121.71|0
1645191590000|2022-02-18 13:39:50|11122.37|11122.37|11122.77|11122.77|11122.77|11122.77|11122.37|11122.37|0
1645191600000|2022-02-18 13:40:00|11122.65|11122.65|11123.42|11123.42|11123.42|11123.42|11122.65|11122.65|0
1645191630000|2022-02-18 13:40:30|11123.47|11123.47|11123.47|11123.47|11123.47|11123.47|11123.47|11123.47|0
1645191650000|2022-02-18 13:40:50|11123.64|11123.64|11123.79|11123.79|11123.79|11123.79|11123.64|11123.64|0
1645191660000|2022-02-18 13:41:00|11124.98|11124.98|11125.84|11125.84|11125.84|11125.84|11124.98|11124.98|0
1645191670000|2022-02-18 13:41:10|11125.95|11125.95|11124.77|11124.77|11125.95|11125.95|11124.77|11124.77|0
1645191710000|2022-02-18 13:41:50|11124.89|11124.89|11126.12|11126.12|11126.12|11126.12|11124.89|11124.89|0
1645191720000|2022-02-18 13:42:00|11126.32|11126.32|11124.36|11124.36|11126.32|11126.32|11124.36|11124.36|0
1645191730000|2022-02-18 13:42:10|11125.34|11125.34|11125.34|11125.34|11125.34|11125.34|11125.34|11125.34|0
1645191780000|2022-02-18 13:43:00|11125.27|11125.27|11125.27|11125.27|11125.27|11125.27|11125.27|11125.27|0
1645191790000|2022-02-18 13:43:10|11125.06|11125.06|11125.06|11125.06|11125.06|11125.06|11125.06|11125.06|0
1645191810000|2022-02-18 13:43:30|11126.03|11126.03|11129.68|11129.68|11129.68|11129.68|11126.03|11126.03|0
1645191820000|2022-02-18 13:43:40|11129.78|11129.78|11129.78|11129.78|11129.78|11129.78|11129.78|11129.78|0
1645191830000|2022-02-18 13:43:50|11129.61|11129.61|11129.45|11129.45|11129.61|11129.61|11129.45|11129.45|0
1645191840000|2022-02-18 13:44:00|11128.47|11128.47|11128.7|11128.7|11128.7|11128.7|11128.47|11128.47|0
1645191860000|2022-02-18 13:44:20|11128.4|11128.4|11128.4|11128.4|11128.4|11128.4|11128.4|11128.4|0
1645191880000|2022-02-18 13:44:40|11128|11128|11128|11128|11128|11128|11128|11128|0
1645191890000|2022-02-18 13:44:50|11128.2|11128.2|11128.2|11128.2|11128.2|11128.2|11128.2|11128.2|0
1645191900000|2022-02-18 13:45:00|11127.22|11127.22|11127.13|11127.13|11127.22|11127.22|11126.82|11126.82|0
1645191920000|2022-02-18 13:45:20|11127.36|11127.36|11128.34|11128.34|11128.34|11128.34|11127.36|11127.36|0
1645191930000|2022-02-18 13:45:30|11126.38|11126.38|11126.38|11126.38|11126.38|11126.38|11126.38|11126.38|0
1645191940000|2022-02-18 13:45:40|11128.34|11128.34|11128.34|11128.34|11128.34|11128.34|11128.34|11128.34|0
1645191950000|2022-02-18 13:45:50|11128.17|11128.17|11128.17|11128.17|11128.17|11128.17|11128.17|11128.17|0
1645191960000|2022-02-18 13:46:00|11128.38|11128.38|11128.56|11128.56|11128.79|11128.79|11128.38|11128.38|0
1645191990000|2022-02-18 13:46:30|11128.63|11128.63|11129.28|11129.28|11129.28|11129.28|11128.63|11128.63|0
1645192000000|2022-02-18 13:46:40|11128.88|11128.88|11129.29|11129.29|11129.29|11129.29|11128.88|11128.88|0
1645192010000|2022-02-18 13:46:50|11129.08|11129.08|11127.89|11127.89|11129.08|11129.08|11127.89|11127.89|0
1645192020000|2022-02-18 13:47:00|11127.54|11127.54|11127.54|11127.54|11127.54|11127.54|11127.54|11127.54|0
1645192030000|2022-02-18 13:47:10|11124.61|11124.61|11124.61|11124.61|11124.61|11124.61|11124.61|11124.61|0
1645192120000|2022-02-18 13:48:40|11124.73|11124.73|11129.05|11129.05|11129.05|11129.05|11124.73|11124.73|0
1645192130000|2022-02-18 13:48:50|11128.85|11128.85|11128.85|11128.85|11128.85|11128.85|11128.85|11128.85|0
1645192140000|2022-02-18 13:49:00|11129.09|11129.09|11129.09|11129.09|11129.09|11129.09|11129.09|11129.09|0
1645192150000|2022-02-18 13:49:10|11128.89|11128.89|11128.89|11128.89|11128.89|11128.89|11128.89|11128.89|0
1645192170000|2022-02-18 13:49:30|11129.09|11129.09|11128.75|11128.75|11129.09|11129.09|11128.75|11128.75|0
1645192180000|2022-02-18 13:49:40|11129.94|11129.94|11129.94|11129.94|11129.94|11129.94|11129.94|11129.94|0
1645192190000|2022-02-18 13:49:50|11130.98|11130.98|11130.98|11130.98|11130.98|11130.98|11130.98|11130.98|0
1645192200000|2022-02-18 13:50:00|11131.18|11131.18|11131.18|11131.18|11131.18|11131.18|11131.18|11131.18|0
1645192210000|2022-02-18 13:50:10|11131.68|11131.68|11133.83|11133.83|11133.83|11133.83|11131.68|11131.68|0
1645192260000|2022-02-18 13:51:00|11133.05|11133.05|11133.31|11133.31|11133.31|11133.31|11133.05|11133.05|0
1645192310000|2022-02-18 13:51:50|11133.66|11133.66|11134.15|11134.15|11134.15|11134.15|11133.66|11133.66|0
1645192330000|2022-02-18 13:52:10|11134.55|11134.55|11133.99|11133.99|11134.55|11134.55|11133.99|11133.99|0
1645192360000|2022-02-18 13:52:40|11134.34|11134.34|11134.39|11134.39|11134.39|11134.39|11134.34|11134.34|0
1645192370000|2022-02-18 13:52:50|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|11135.37|0
1645192380000|2022-02-18 13:53:00|11136.35|11136.35|11138.3|11138.3|11138.3|11138.3|11136.35|11136.35|0
1645192390000|2022-02-18 13:53:10|11137.95|11137.95|11137.95|11137.95|11137.95|11137.95|11137.95|11137.95|0
1645192400000|2022-02-18 13:53:20|11138.04|11138.04|11137.39|11137.39|11138.14|11138.14|11137.16|11137.16|0
1645192440000|2022-02-18 13:54:00|11137.24|11137.24|11137.44|11137.44|11137.44|11137.44|11137.24|11137.24|0
1645192460000|2022-02-18 13:54:20|11137.2|11137.2|11137.2|11137.2|11137.2|11137.2|11137.2|11137.2|0
1645192480000|2022-02-18 13:54:40|11137.41|11137.41|11137.41|11137.41|11137.41|11137.41|11137.41|11137.41|0
1645192500000|2022-02-18 13:55:00|11137.88|11137.88|11139.44|11139.44|11139.44|11139.44|11137.79|11137.79|0
1645192510000|2022-02-18 13:55:10|11140.41|11140.41|11140.41|11140.41|11140.41|11140.41|11140.41|11140.41|0
1645192520000|2022-02-18 13:55:20|11141.39|11141.39|11141.39|11141.39|11141.39|11141.39|11141.39|11141.39|0
1645192530000|2022-02-18 13:55:30|11141.16|11141.16|11141.16|11141.16|11141.16|11141.16|11141.16|11141.16|0
1645192550000|2022-02-18 13:55:50|11140.81|11140.81|11142|11142|11142|11142|11140.81|11140.81|0
1645192560000|2022-02-18 13:56:00|11141.02|11141.02|11141.02|11141.02|11141.02|11141.02|11141.02|11141.02|0
1645192600000|2022-02-18 13:56:40|11140.75|11140.75|11140.75|11140.75|11140.75|11140.75|11140.75|11140.75|0
1645192620000|2022-02-18 13:57:00|11140.13|11140.13|11140.36|11140.36|11140.36|11140.36|11139.9|11139.9|0
1645192630000|2022-02-18 13:57:10|11140.13|11140.13|11138.35|11138.35|11140.13|11140.13|11138.35|11138.35|0
1645192640000|2022-02-18 13:57:20|11139.53|11139.53|11139.53|11139.53|11139.53|11139.53|11139.53|11139.53|0
1645192650000|2022-02-18 13:57:30|11139.45|11139.45|11139.33|11139.33|11139.45|11139.45|11139.21|11139.21|0
1645192660000|2022-02-18 13:57:40|11138.15|11138.15|11138.15|11138.15|11138.15|11138.15|11138.15|11138.15|0
1645192680000|2022-02-18 13:58:00|11137.68|11137.68|11137.68|11137.68|11137.68|11137.68|11137.68|11137.68|0
1645192700000|2022-02-18 13:58:20|11138.86|11138.86|11138.86|11138.86|11138.86|11138.86|11138.86|11138.86|0
1645192720000|2022-02-18 13:58:40|11138.91|11138.91|11138.91|11138.91|11138.91|11138.91|11138.91|11138.91|0
1645192780000|2022-02-18 13:59:40|11138.67|11138.67|11138.46|11138.46|11138.67|11138.67|11138.46|11138.46|0
1645192790000|2022-02-18 13:59:50|11138.13|11138.13|11138.36|11138.36|11138.36|11138.36|11138.13|11138.13|0
1645192800000|2022-02-18 14:00:00|11137.38|11137.38|11138.36|11138.36|11138.36|11138.36|11137.38|11137.38|0
1645192810000|2022-02-18 14:00:10|11139.34|11139.34|11139.22|11139.22|11139.34|11139.34|11139.22|11139.22|0
1645192820000|2022-02-18 14:00:20|11139.42|11139.42|11139.89|11139.89|11139.89|11139.89|11139.42|11139.42|0
1645192840000|2022-02-18 14:00:40|11140.23|11140.23|11140.23|11140.23|11140.23|11140.23|11140.23|11140.23|0
1645192850000|2022-02-18 14:00:50|11140.06|11140.06|11140.04|11140.04|11140.37|11140.37|11140.04|11140.04|0
1645192860000|2022-02-18 14:01:00|11140.38|11140.38|11140.5|11140.5|11140.5|11140.5|11140.38|11140.38|0
1645192890000|2022-02-18 14:01:30|11140.62|11140.62|11140.62|11140.62|11140.62|11140.62|11140.62|11140.62|0
1645192900000|2022-02-18 14:01:40|11140.55|11140.55|11140.73|11140.73|11140.73|11140.73|11140.55|11140.55|0
1645192910000|2022-02-18 14:01:50|11138.77|11138.77|11139.27|11139.27|11139.44|11139.44|11138.77|11138.77|0
1645192930000|2022-02-18 14:02:10|11141.23|11141.23|11141.23|11141.23|11141.23|11141.23|11141.23|11141.23|0
1645192940000|2022-02-18 14:02:20|11141.4|11141.4|11141.4|11141.4|11141.4|11141.4|11141.4|11141.4|0
1645192950000|2022-02-18 14:02:30|11141.74|11141.74|11142.09|11142.09|11142.09|11142.09|11141.74|11141.74|0
1645192970000|2022-02-18 14:02:50|11143.27|11143.27|11143.63|11143.63|11144.61|11144.61|11143.27|11143.27|0
1645192980000|2022-02-18 14:03:00|11143.47|11143.47|11143.67|11143.67|11143.67|11143.67|11143.47|11143.47|0
1645192990000|2022-02-18 14:03:10|11143.9|11143.9|11143.9|11143.9|11143.9|11143.9|11143.9|11143.9|0
1645193000000|2022-02-18 14:03:20|11145.86|11145.86|11146.7|11146.7|11146.7|11146.7|11145.86|11145.86|0
1645193010000|2022-02-18 14:03:30|11146.86|11146.86|11147.16|11147.16|11147.16|11147.16|11146.54|11146.54|0
1645193040000|2022-02-18 14:04:00|11147.18|11147.18|11147.39|11147.39|11147.39|11147.39|11147.18|11147.18|0
1645193070000|2022-02-18 14:04:30|11147.89|11147.89|11146.61|11146.61|11147.89|11147.89|11146.61|11146.61|0
1645193080000|2022-02-18 14:04:40|11147.59|11147.59|11147.59|11147.59|11147.59|11147.59|11147.59|11147.59|0
1645193090000|2022-02-18 14:04:50|11145.23|11145.23|11145.23|11145.23|11145.23|11145.23|11145.23|11145.23|0
1645193100000|2022-02-18 14:05:00|11145.44|11145.44|11145.44|11145.44|11145.44|11145.44|11145.44|11145.44|0
1645193110000|2022-02-18 14:05:10|11146.63|11146.63|11147.81|11147.81|11147.81|11147.81|11146.63|11146.63|0
1645193130000|2022-02-18 14:05:30|11147.03|11147.03|11147.03|11147.03|11147.03|11147.03|11147.03|11147.03|0
1645193200000|2022-02-18 14:06:40|11146.91|11146.91|11146.91|11146.91|11146.91|11146.91|11146.91|11146.91|0
1645193210000|2022-02-18 14:06:50|11146.79|11146.79|11147.93|11147.93|11147.93|11147.93|11146.79|11146.79|0
1645193220000|2022-02-18 14:07:00|11148.13|11148.13|11146.17|11146.17|11148.13|11148.13|11146.17|11146.17|0
1645193240000|2022-02-18 14:07:20|11146.38|11146.38|11146.38|11146.38|11146.38|11146.38|11146.38|11146.38|0
1645193270000|2022-02-18 14:07:50|11144.42|11144.42|11143.22|11143.22|11144.42|11144.42|11143.22|11143.22|0
1645193290000|2022-02-18 14:08:10|11143.57|11143.57|11143.57|11143.57|11143.57|11143.57|11143.57|11143.57|0
1645193310000|2022-02-18 14:08:30|11141.2|11141.2|11142.38|11142.38|11142.38|11142.38|11141.2|11141.2|0
1645193320000|2022-02-18 14:08:40|11141.26|11141.26|11141.26|11141.26|11141.26|11141.26|11141.26|11141.26|0
1645193330000|2022-02-18 14:08:50|11141.05|11141.05|11140.88|11140.88|11141.05|11141.05|11140.88|11140.88|0
1645193370000|2022-02-18 14:09:30|11141.86|11141.86|11141.65|11141.65|11141.86|11141.86|11141.65|11141.65|0
1645193380000|2022-02-18 14:09:40|11141.91|11141.91|11141.78|11141.78|11141.91|11141.91|11141.78|11141.78|0
1645193390000|2022-02-18 14:09:50|11141.58|11141.58|11139.97|11139.97|11141.58|11141.58|11139.97|11139.97|0
1645193400000|2022-02-18 14:10:00|11139.92|11139.92|11142.69|11142.69|11142.69|11142.69|11139.92|11139.92|0
1645193410000|2022-02-18 14:10:10|11142.48|11142.48|11142.48|11142.48|11142.48|11142.48|11142.48|11142.48|0
1645193420000|2022-02-18 14:10:20|11142.74|11142.74|11140.57|11140.57|11142.74|11142.74|11140.57|11140.57|0
1645193430000|2022-02-18 14:10:30|11140.17|11140.17|11140.17|11140.17|11140.17|11140.17|11140.17|11140.17|0
1645193450000|2022-02-18 14:10:50|11140.25|11140.25|11140.25|11140.25|11140.25|11140.25|11140.25|11140.25|0
1645193460000|2022-02-18 14:11:00|11141.43|11141.43|11141.43|11141.43|11141.43|11141.43|11141.43|11141.43|0
1645193500000|2022-02-18 14:11:40|11141.78|11141.78|11141.78|11141.78|11141.78|11141.78|11141.78|11141.78|0
1645193510000|2022-02-18 14:11:50|11140.8|11140.8|11140.8|11140.8|11140.8|11140.8|11140.8|11140.8|0
1645193520000|2022-02-18 14:12:00|11140.93|11140.93|11140.57|11140.57|11140.93|11140.93|11140.57|11140.57|0
1645193550000|2022-02-18 14:12:30|11140.45|11140.45|11140.45|11140.45|11140.45|11140.45|11140.45|11140.45|0
1645193560000|2022-02-18 14:12:40|11140.37|11140.37|11139.08|11139.08|11140.37|11140.37|11139.08|11139.08|0
1645193570000|2022-02-18 14:12:50|11139.49|11139.49|11139.49|11139.49|11139.49|11139.49|11139.49|11139.49|0
1645193580000|2022-02-18 14:13:00|11139.28|11139.28|11139.28|11139.28|11139.28|11139.28|11139.28|11139.28|0
1645193610000|2022-02-18 14:13:30|11139.2|11139.2|11139.2|11139.2|11139.2|11139.2|11139.2|11139.2|0
1645193620000|2022-02-18 14:13:40|11139.32|11139.32|11139.32|11139.32|11139.32|11139.32|11139.32|11139.32|0
1645193640000|2022-02-18 14:14:00|11139.53|11139.53|11139.53|11139.53|11139.53|11139.53|11139.53|11139.53|0
1645193650000|2022-02-18 14:14:10|11139.32|11139.32|11139.32|11139.32|11139.32|11139.32|11139.32|11139.32|0
1645193660000|2022-02-18 14:14:20|11138.82|11138.82|11138.82|11138.82|11138.82|11138.82|11138.82|11138.82|0
1645193670000|2022-02-18 14:14:30|11138.56|11138.56|11138.34|11138.34|11138.56|11138.56|11138.34|11138.34|0
1645193680000|2022-02-18 14:14:40|11138.58|11138.58|11138.58|11138.58|11138.58|11138.58|11138.58|11138.58|0
1645193700000|2022-02-18 14:15:00|11138.79|11138.79|11138.8|11138.8|11138.8|11138.8|11138.79|11138.79|0
1645193720000|2022-02-18 14:15:20|11139.2|11139.2|11139.2|11139.2|11139.2|11139.2|11139.2|11139.2|0
1645193730000|2022-02-18 14:15:30|11140.18|11140.18|11140.91|11140.91|11140.91|11140.91|11138.22|11138.22|0
1645193740000|2022-02-18 14:15:40|11140.84|11140.84|11138.05|11138.05|11140.99|11140.99|11138.05|11138.05|0
1645193770000|2022-02-18 14:16:10|11139.03|11139.03|11139.23|11139.23|11139.23|11139.23|11139.03|11139.03|0
1645193780000|2022-02-18 14:16:20|11139.47|11139.47|11139.47|11139.47|11139.47|11139.47|11139.47|11139.47|0
1645193790000|2022-02-18 14:16:30|11139.71|11139.71|11139.71|11139.71|11139.71|11139.71|11139.71|11139.71|0
1645193800000|2022-02-18 14:16:40|11139.59|11139.59|11138.6|11138.6|11139.71|11139.71|11138.5|11138.5|0
1645193810000|2022-02-18 14:16:50|11138.92|11138.92|11138.75|11138.75|11138.92|11138.92|11138.75|11138.75|0
1645193830000|2022-02-18 14:17:10|11137.57|11137.57|11137.57|11137.57|11137.57|11137.57|11137.57|11137.57|0
1645193840000|2022-02-18 14:17:20|11137.91|11137.91|11137.91|11137.91|11137.91|11137.91|11137.91|11137.91|0
1645193860000|2022-02-18 14:17:40|11137.49|11137.49|11137.49|11137.49|11137.49|11137.49|11137.49|11137.49|0
1645193870000|2022-02-18 14:17:50|11137.66|11137.66|11137.45|11137.45|11137.66|11137.66|11137.32|11137.32|0
1645193880000|2022-02-18 14:18:00|11137.25|11137.25|11137.38|11137.38|11137.38|11137.38|11137.01|11137.01|0
1645193910000|2022-02-18 14:18:30|11135.42|11135.42|11133.9|11133.9|11135.42|11135.42|11133.9|11133.9|0
1645193920000|2022-02-18 14:18:40|11133.95|11133.95|11133.95|11133.95|11133.95|11133.95|11133.95|11133.95|0
1645193930000|2022-02-18 14:18:50|11132.77|11132.77|11132.77|11132.77|11132.77|11132.77|11132.77|11132.77|0
1645193940000|2022-02-18 14:19:00|11131.58|11131.58|11131.58|11131.58|11131.58|11131.58|11131.58|11131.58|0
1645193970000|2022-02-18 14:19:30|11130.6|11130.6|11131.63|11131.63|11131.63|11131.63|11130.6|11130.6|0
1645193990000|2022-02-18 14:19:50|11132.13|11132.13|11132.37|11132.37|11132.37|11132.37|11132.13|11132.13|0
1645194000000|2022-02-18 14:20:00|11132.17|11132.17|11131.84|11131.84|11132.33|11132.33|11131.84|11131.84|0
1645194010000|2022-02-18 14:20:10|11131.64|11131.64|11131.64|11131.64|11131.64|11131.64|11131.64|11131.64|0
1645194020000|2022-02-18 14:20:20|11131.45|11131.45|11131.18|11131.18|11131.45|11131.45|11131.18|11131.18|0
1645194030000|2022-02-18 14:20:30|11130.2|11130.2|11130.2|11130.2|11130.2|11130.2|11130.2|11130.2|0
1645194060000|2022-02-18 14:21:00|11129.68|11129.68|11129.68|11129.68|11129.68|11129.68|11129.68|11129.68|0
1645194070000|2022-02-18 14:21:10|11129.77|11129.77|11129.77|11129.77|11129.86|11129.86|11129.77|11129.77|0
1645194090000|2022-02-18 14:21:30|11129.65|11129.65|11129.65|11129.65|11129.77|11129.77|11129.6|11129.6|0
1645194100000|2022-02-18 14:21:40|11129.99|11129.99|11128.88|11128.88|11129.99|11129.99|11128.65|11128.65|0
1645194110000|2022-02-18 14:21:50|11129.21|11129.21|11129.21|11129.21|11129.21|11129.21|11129.21|11129.21|0
1645194120000|2022-02-18 14:22:00|11129.16|11129.16|11129.16|11129.16|11129.16|11129.16|11129.16|11129.16|0
1645194130000|2022-02-18 14:22:10|11128.93|11128.93|11128.73|11128.73|11128.93|11128.93|11128.73|11128.73|0
1645194140000|2022-02-18 14:22:20|11128.61|11128.61|11128.47|11128.47|11128.73|11128.73|11128.47|11128.47|0
1645194150000|2022-02-18 14:22:30|11128.21|11128.21|11127.28|11127.28|11128.21|11128.21|11127.28|11127.28|0
1645194180000|2022-02-18 14:23:00|11126.87|11126.87|11126.87|11126.87|11126.87|11126.87|11126.87|11126.87|0
1645194200000|2022-02-18 14:23:20|11126.66|11126.66|11124.38|11124.38|11126.66|11126.66|11124.38|11124.38|0
1645194210000|2022-02-18 14:23:30|11124.17|11124.17|11124.17|11124.17|11124.17|11124.17|11124.17|11124.17|0
1645194220000|2022-02-18 14:23:40|11123.91|11123.91|11123.91|11123.91|11123.91|11123.91|11123.91|11123.91|0
1645194230000|2022-02-18 14:23:50|11122.93|11122.93|11122.93|11122.93|11122.93|11122.93|11122.93|11122.93|0
1645194240000|2022-02-18 14:24:00|11122.69|11122.69|11122.93|11122.93|11122.93|11122.93|11122.69|11122.69|0
1645194260000|2022-02-18 14:24:20|11122.6|11122.6|11124.56|11124.56|11124.56|11124.56|11122.6|11122.6|0
1645194270000|2022-02-18 14:24:30|11124.32|11124.32|11124.32|11124.32|11124.32|11124.32|11124.32|11124.32|0
1645194280000|2022-02-18 14:24:40|11125.51|11125.51|11125.51|11125.51|11125.51|11125.51|11125.51|11125.51|0
1645194290000|2022-02-18 14:24:50|11125.39|11125.39|11125.44|11125.44|11125.44|11125.44|11125.39|11125.39|0
1645194300000|2022-02-18 14:25:00|11126.62|11126.62|11129.25|11129.25|11129.33|11129.33|11126.62|11126.62|0
1645194310000|2022-02-18 14:25:10|11129.37|11129.37|11129.37|11129.37|11129.37|11129.37|11129.37|11129.37|0
1645194350000|2022-02-18 14:25:50|11128.97|11128.97|11127.79|11127.79|11128.97|11128.97|11127.79|11127.79|0
1645194360000|2022-02-18 14:26:00|11126.6|11126.6|11126.6|11126.6|11126.6|11126.6|11126.6|11126.6|0
1645194370000|2022-02-18 14:26:10|11126.48|11126.48|11125|11125|11126.48|11126.48|11125|11125|0
1645194380000|2022-02-18 14:26:20|11125.31|11125.31|11125.84|11125.84|11125.84|11125.84|11125.1|11125.1|0
1645194400000|2022-02-18 14:26:40|11126.38|11126.38|11126.38|11126.38|11126.38|11126.38|11126.38|11126.38|0
1645194410000|2022-02-18 14:26:50|11126.04|11126.04|11126.04|11126.04|11126.04|11126.04|11126.04|11126.04|0
1645194420000|2022-02-18 14:27:00|11126|11126|11124.04|11124.04|11126|11126|11124.04|11124.04|0
1645194430000|2022-02-18 14:27:10|11123.81|11123.81|11123.89|11123.89|11123.89|11123.89|11123.81|11123.81|0
1645194440000|2022-02-18 14:27:20|11123.74|11123.74|11123.7|11123.7|11123.74|11123.74|11123.58|11123.58|0
1645194450000|2022-02-18 14:27:30|11123.4|11123.4|11123.74|11123.74|11123.74|11123.74|11123.4|11123.4|0
1645194460000|2022-02-18 14:27:40|11124.1|11124.1|11120.58|11120.58|11124.1|11124.1|11120.58|11120.58|0
1645194470000|2022-02-18 14:27:50|11120.08|11120.08|11120.8|11120.8|11120.8|11120.8|11119.79|11119.79|0
1645194480000|2022-02-18 14:28:00|11121|11121|11122.69|11122.69|11122.69|11122.69|11121|11121|0
1645194490000|2022-02-18 14:28:10|11122.49|11122.49|11122.49|11122.49|11122.49|11122.49|11122.49|11122.49|0
1645194500000|2022-02-18 14:28:20|11122.48|11122.48|11124.48|11124.48|11124.48|11124.48|11122.48|11122.48|0
1645194510000|2022-02-18 14:28:30|11124.32|11124.32|11124.32|11124.32|11124.32|11124.32|11124.32|11124.32|0
1645194540000|2022-02-18 14:29:00|11125.01|11125.01|11125.13|11125.13|11125.13|11125.13|11125.01|11125.01|0
1645194550000|2022-02-18 14:29:10|11124.83|11124.83|11124.83|11124.83|11124.83|11124.83|11124.83|11124.83|0
1645194560000|2022-02-18 14:29:20|11124.6|11124.6|11124.6|11124.6|11124.6|11124.6|11124.6|11124.6|0
1645194570000|2022-02-18 14:29:30|11125.58|11125.58|11126.96|11126.96|11126.96|11126.96|11125.58|11125.58|0
1645194580000|2022-02-18 14:29:40|11126.86|11126.86|11126.86|11126.86|11126.86|11126.86|11126.86|11126.86|0
1645194590000|2022-02-18 14:29:50|11127.27|11127.27|11127.1|11127.1|11127.27|11127.27|11126.29|11126.29|0
1645194600000|2022-02-18 14:30:00|11127.45|11127.45|11133.36|11133.36|11133.36|11133.36|11127.45|11127.45|0
1645194610000|2022-02-18 14:30:10|11133.45|11133.45|11132.57|11132.57|11133.85|11133.85|11132.57|11132.57|0
1645194620000|2022-02-18 14:30:20|11132.48|11132.48|11130.66|11130.66|11132.48|11132.48|11130.66|11130.66|0
1645194630000|2022-02-18 14:30:30|11130.86|11130.86|11130.97|11130.97|11132.82|11132.82|11130.86|11130.86|0
1645194640000|2022-02-18 14:30:40|11131.14|11131.14|11131.14|11131.14|11131.14|11131.14|11131.14|11131.14|0
1645194650000|2022-02-18 14:30:50|11132.32|11132.32|11132.32|11132.32|11132.32|11132.32|11132.32|11132.32|0
1645194660000|2022-02-18 14:31:00|11132.72|11132.72|11131.54|11131.54|11132.72|11132.72|11131.54|11131.54|0
1645194670000|2022-02-18 14:31:10|11131.34|11131.34|11130.84|11130.84|11131.34|11131.34|11130.24|11130.24|0
1645194680000|2022-02-18 14:31:20|11130.96|11130.96|11131.03|11131.03|11131.03|11131.03|11130.96|11130.96|0
1645194700000|2022-02-18 14:31:40|11131.13|11131.13|11131.13|11131.13|11131.13|11131.13|11131.13|11131.13|0
1645194710000|2022-02-18 14:31:50|11130.72|11130.72|11130.72|11130.72|11130.72|11130.72|11130.72|11130.72|0
1645194720000|2022-02-18 14:32:00|11130.09|11130.09|11130.09|11130.09|11130.09|11130.09|11130.09|11130.09|0
1645194730000|2022-02-18 14:32:10|11130.27|11130.27|11130.27|11130.27|11130.27|11130.27|11130.27|11130.27|0
1645194740000|2022-02-18 14:32:20|11130.06|11130.06|11130.06|11130.06|11130.06|11130.06|11130.06|11130.06|0
1645194750000|2022-02-18 14:32:30|11128.87|11128.87|11128.4|11128.4|11128.87|11128.87|11128.4|11128.4|0
1645194760000|2022-02-18 14:32:40|11128.57|11128.57|11125.69|11125.69|11128.57|11128.57|11125.69|11125.69|0
1645194770000|2022-02-18 14:32:50|11125.49|11125.49|11125.26|11125.26|11125.49|11125.49|11125.26|11125.26|0
1645194780000|2022-02-18 14:33:00|11125.06|11125.06|11125.06|11125.06|11125.06|11125.06|11125.06|11125.06|0
1645194790000|2022-02-18 14:33:10|11123.1|11123.1|11120.77|11120.77|11123.1|11123.1|11120.77|11120.77|0
1645194800000|2022-02-18 14:33:20|11120.61|11120.61|11120.81|11120.81|11120.81|11120.81|11120.61|11120.61|0
1645194820000|2022-02-18 14:33:40|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|0
1645194830000|2022-02-18 14:33:50|11119.46|11119.46|11119.46|11119.46|11119.46|11119.46|11119.46|11119.46|0
1645194840000|2022-02-18 14:34:00|11118.48|11118.48|11118.27|11118.27|11118.48|11118.48|11118.27|11118.27|0
1645194850000|2022-02-18 14:34:10|11117.3|11117.3|11115.4|11115.4|11117.3|11117.3|11115.4|11115.4|0
1645194860000|2022-02-18 14:34:20|11115.2|11115.2|11115.32|11115.32|11115.32|11115.32|11115.2|11115.2|0
1645194870000|2022-02-18 14:34:30|11115.12|11115.12|11115.12|11115.12|11115.12|11115.12|11115.12|11115.12|0
1645194880000|2022-02-18 14:34:40|11114.92|11114.92|11113.23|11113.23|11114.92|11114.92|11113.23|11113.23|0
1645194890000|2022-02-18 14:34:50|11113.02|11113.02|11112.82|11112.82|11113.02|11113.02|11112.8|11112.8|0
1645194900000|2022-02-18 14:35:00|11112.58|11112.58|11113.38|11113.38|11113.38|11113.38|11112.58|11112.58|0
1645194910000|2022-02-18 14:35:10|11113.26|11113.26|11113.26|11113.26|11113.26|11113.26|11113.26|11113.26|0
1645194920000|2022-02-18 14:35:20|11111.3|11111.3|11112.18|11112.18|11112.18|11112.18|11110.99|11110.99|0
1645194930000|2022-02-18 14:35:30|11112.6|11112.6|11115.23|11115.23|11116.21|11116.21|11112.6|11112.6|0
1645194940000|2022-02-18 14:35:40|11115.03|11115.03|11114.95|11114.95|11115.03|11115.03|11114.95|11114.95|0
1645194950000|2022-02-18 14:35:50|11113.69|11113.69|11113.49|11113.49|11113.69|11113.69|11113.49|11113.49|0
1645194960000|2022-02-18 14:36:00|11113.33|11113.33|11111.37|11111.37|11113.33|11113.33|11111.37|11111.37|0
1645194990000|2022-02-18 14:36:30|11111.17|11111.17|11111.37|11111.37|11111.37|11111.37|11111.17|11111.17|0
1645195010000|2022-02-18 14:36:50|11111.02|11111.02|11110.1|11110.1|11111.03|11111.03|11110.05|11110.05|0
1645195020000|2022-02-18 14:37:00|11110.22|11110.22|11110.22|11110.22|11110.22|11110.22|11110.22|11110.22|0
1645195040000|2022-02-18 14:37:20|11110.45|11110.45|11110.69|11110.69|11110.69|11110.69|11110.45|11110.45|0
1645195050000|2022-02-18 14:37:30|11110.9|11110.9|11111.02|11111.02|11111.02|11111.02|11110.9|11110.9|0
1645195060000|2022-02-18 14:37:40|11112|11112|11109.06|11109.06|11112|11112|11109.06|11109.06|0
1645195080000|2022-02-18 14:38:00|11109.22|11109.22|11112.74|11112.74|11113.57|11113.57|11109.22|11109.22|0
1645195090000|2022-02-18 14:38:10|11112.95|11112.95|11113.07|11113.07|11113.07|11113.07|11112.95|11112.95|0
1645195100000|2022-02-18 14:38:20|11113.3|11113.3|11113.39|11113.39|11113.51|11113.51|11113.3|11113.3|0
1645195120000|2022-02-18 14:38:40|11112.97|11112.97|11112.97|11112.97|11112.97|11112.97|11112.97|11112.97|0
1645195150000|2022-02-18 14:39:10|11109.83|11109.83|11108.3|11108.3|11109.83|11109.83|11108.3|11108.3|0
1645195160000|2022-02-18 14:39:20|11108.09|11108.09|11108.52|11108.52|11108.52|11108.52|11108.09|11108.09|0
1645195170000|2022-02-18 14:39:30|11108.32|11108.32|11107.13|11107.13|11108.32|11108.32|11107.13|11107.13|0
1645195190000|2022-02-18 14:39:50|11106.15|11106.15|11103.73|11103.73|11106.15|11106.15|11103.73|11103.73|0
1645195210000|2022-02-18 14:40:10|11103.64|11103.64|11103.44|11103.44|11103.64|11103.64|11103.44|11103.44|0
1645195220000|2022-02-18 14:40:20|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|0
1645195230000|2022-02-18 14:40:30|11103.17|11103.17|11103.17|11103.17|11103.17|11103.17|11103.17|11103.17|0
1645195250000|2022-02-18 14:40:50|11102.86|11102.86|11100.63|11100.63|11102.86|11102.86|11100.63|11100.63|0
1645195260000|2022-02-18 14:41:00|11100.51|11100.51|11099.74|11099.74|11100.63|11100.63|11099.74|11099.74|0
1645195270000|2022-02-18 14:41:10|11099.94|11099.94|11098.1|11098.1|11099.94|11099.94|11097.77|11097.77|0
1645195290000|2022-02-18 14:41:30|11097.86|11097.86|11097.86|11097.86|11097.86|11097.86|11097.86|11097.86|0
1645195300000|2022-02-18 14:41:40|11097.66|11097.66|11099.06|11099.06|11099.06|11099.06|11095.14|11095.14|0
1645195320000|2022-02-18 14:42:00|11098.89|11098.89|11099.06|11099.06|11099.06|11099.06|11098.89|11098.89|0
1645195330000|2022-02-18 14:42:10|11098.93|11098.93|11098.8|11098.8|11098.93|11098.93|11098.8|11098.8|0
1645195340000|2022-02-18 14:42:20|11098.61|11098.61|11098.4|11098.4|11098.61|11098.61|11098.4|11098.4|0
1645195350000|2022-02-18 14:42:30|11097.42|11097.42|11099.38|11099.38|11099.38|11099.38|11097.29|11097.29|0
1645195360000|2022-02-18 14:42:40|11099.05|11099.05|11099.05|11099.05|11099.05|11099.05|11099.05|11099.05|0
1645195370000|2022-02-18 14:42:50|11099.21|11099.21|11099.21|11099.21|11099.21|11099.21|11099.21|11099.21|0
1645195380000|2022-02-18 14:43:00|11099|11099|11100.45|11100.45|11100.45|11100.45|11098.85|11098.85|0
1645195390000|2022-02-18 14:43:10|11100.66|11100.66|11101.01|11101.01|11101.01|11101.01|11100.66|11100.66|0
1645195410000|2022-02-18 14:43:30|11101.13|11101.13|11101.13|11101.13|11101.13|11101.13|11101.13|11101.13|0
1645195420000|2022-02-18 14:43:40|11101.34|11101.34|11101.34|11101.34|11101.34|11101.34|11101.34|11101.34|0
1645195430000|2022-02-18 14:43:50|11101.14|11101.14|11102.07|11102.07|11102.07|11102.07|11101.14|11101.14|0
1645195440000|2022-02-18 14:44:00|11100.11|11100.11|11100.11|11100.11|11100.11|11100.11|11100.11|11100.11|0
1645195450000|2022-02-18 14:44:10|11099.76|11099.76|11099.76|11099.76|11099.76|11099.76|11099.76|11099.76|0
1645195460000|2022-02-18 14:44:20|11099.5|11099.5|11098.75|11098.75|11099.5|11099.5|11098.75|11098.75|0
1645195490000|2022-02-18 14:44:50|11097.56|11097.56|11098.75|11098.75|11098.75|11098.75|11097.56|11097.56|0
1645195500000|2022-02-18 14:45:00|11098.41|11098.41|11103.05|11103.05|11103.05|11103.05|11097.96|11097.96|0
1645195510000|2022-02-18 14:45:10|11104.24|11104.24|11106.97|11106.97|11106.97|11106.97|11104.24|11104.24|0
1645195520000|2022-02-18 14:45:20|11107.39|11107.39|11107.39|11107.39|11107.39|11107.39|11107.39|11107.39|0
1645195530000|2022-02-18 14:45:30|11107.56|11107.56|11111.44|11111.44|11112.42|11112.42|11107.56|11107.56|0
1645195540000|2022-02-18 14:45:40|11111.65|11111.65|11111.65|11111.65|11111.65|11111.65|11111.65|11111.65|0
1645195550000|2022-02-18 14:45:50|11111.82|11111.82|11111.82|11111.82|11111.82|11111.82|11111.82|11111.82|0
1645195560000|2022-02-18 14:46:00|11111.91|11111.91|11111.94|11111.94|11112.14|11112.14|11111.91|11111.91|0
1645195570000|2022-02-18 14:46:10|11112.15|11112.15|11113.19|11113.19|11113.19|11113.19|11112.15|11112.15|0
1645195580000|2022-02-18 14:46:20|11112.84|11112.84|11112.63|11112.63|11112.84|11112.84|11112.63|11112.63|0
1645195590000|2022-02-18 14:46:30|11112.86|11112.86|11112.86|11112.86|11112.86|11112.86|11112.86|11112.86|0
1645195600000|2022-02-18 14:46:40|11115.03|11115.03|11116.38|11116.38|11116.42|11116.42|11115.03|11115.03|0
1645195610000|2022-02-18 14:46:50|11115.4|11115.4|11110.24|11110.24|11115.4|11115.4|11110.24|11110.24|0
1645195620000|2022-02-18 14:47:00|11110.33|11110.33|11110.33|11110.33|11110.33|11110.33|11110.33|11110.33|0
1645195630000|2022-02-18 14:47:10|11110.53|11110.53|11110.53|11110.53|11110.53|11110.53|11110.53|11110.53|0
1645195650000|2022-02-18 14:47:30|11114.45|11114.45|11114.61|11114.61|11114.61|11114.61|11113.47|11113.47|0
1645195660000|2022-02-18 14:47:40|11115.01|11115.01|11119.85|11119.85|11119.85|11119.85|11115.01|11115.01|0
1645195670000|2022-02-18 14:47:50|11120.26|11120.26|11120.26|11120.26|11120.26|11120.26|11120.26|11120.26|0
1645195680000|2022-02-18 14:48:00|11119.97|11119.97|11119.97|11119.97|11119.97|11119.97|11119.97|11119.97|0
1645195700000|2022-02-18 14:48:20|11120.14|11120.14|11120.14|11120.14|11120.14|11120.14|11120.14|11120.14|0
1645195710000|2022-02-18 14:48:30|11120.35|11120.35|11120.35|11120.35|11120.35|11120.35|11120.35|11120.35|0
1645195720000|2022-02-18 14:48:40|11120.4|11120.4|11120.75|11120.75|11120.75|11120.75|11120.4|11120.4|0
1645195730000|2022-02-18 14:48:50|11120.95|11120.95|11121.15|11121.15|11121.15|11121.15|11120.95|11120.95|0
1645195740000|2022-02-18 14:49:00|11120.17|11120.17|11120.28|11120.28|11120.28|11120.28|11119.97|11119.97|0
1645195750000|2022-02-18 14:49:10|11121.46|11121.46|11121.26|11121.26|11121.46|11121.46|11121.26|11121.26|0
1645195760000|2022-02-18 14:49:20|11121.06|11121.06|11121.06|11121.06|11121.06|11121.06|11121.06|11121.06|0
1645195770000|2022-02-18 14:49:30|11121.19|11121.19|11121.19|11121.19|11121.31|11121.31|11121.19|11121.19|0
1645195780000|2022-02-18 14:49:40|11121.35|11121.35|11121.62|11121.62|11121.62|11121.62|11121.35|11121.35|0
1645195790000|2022-02-18 14:49:50|11121.83|11121.83|11121.83|11121.83|11121.83|11121.83|11121.83|11121.83|0
1645195800000|2022-02-18 14:50:00|11122.06|11122.06|11131.88|11131.88|11131.88|11131.88|11122.06|11122.06|0
1645195810000|2022-02-18 14:50:10|11131.71|11131.71|11132.33|11132.33|11132.33|11132.33|11131.71|11131.71|0
1645195820000|2022-02-18 14:50:20|11132.53|11132.53|11132.53|11132.53|11132.53|11132.53|11132.53|11132.53|0
1645195850000|2022-02-18 14:50:50|11132.58|11132.58|11132.58|11132.58|11132.58|11132.58|11132.58|11132.58|0
1645195860000|2022-02-18 14:51:00|11133.76|11133.76|11137.67|11137.67|11137.67|11137.67|11133.76|11133.76|0
1645195870000|2022-02-18 14:51:10|11137.89|11137.89|11138.85|11138.85|11138.85|11138.85|11137.89|11137.89|0
1645195880000|2022-02-18 14:51:20|11136.89|11136.89|11137.26|11137.26|11137.26|11137.26|11136.89|11136.89|0
1645195890000|2022-02-18 14:51:30|11137.09|11137.09|11137.07|11137.07|11137.32|11137.32|11137.07|11137.07|0
1645195900000|2022-02-18 14:51:40|11136.86|11136.86|11134.47|11134.47|11136.86|11136.86|11134.2|11134.2|0
1645195910000|2022-02-18 14:51:50|11132.11|11132.11|11131.87|11131.87|11132.11|11132.11|11131.87|11131.87|0
1645195920000|2022-02-18 14:52:00|11131.82|11131.82|11131.82|11131.82|11131.82|11131.82|11131.82|11131.82|0
1645195930000|2022-02-18 14:52:10|11132.8|11132.8|11132.8|11132.8|11132.8|11132.8|11132.8|11132.8|0
1645195950000|2022-02-18 14:52:30|11132.92|11132.92|11134.31|11134.31|11134.31|11134.31|11132.92|11132.92|0
1645195970000|2022-02-18 14:52:50|11135.5|11135.5|11137.06|11137.06|11137.06|11137.06|11135.5|11135.5|0
1645195980000|2022-02-18 14:53:00|11137.27|11137.27|11137.63|11137.63|11137.63|11137.63|11137.06|11137.06|0
1645195990000|2022-02-18 14:53:10|11138.03|11138.03|11137.77|11137.77|11138.03|11138.03|11137.77|11137.77|0
1645196000000|2022-02-18 14:53:20|11138.95|11138.95|11142.25|11142.25|11142.25|11142.25|11138.69|11138.69|0
1645196010000|2022-02-18 14:53:30|11142.09|11142.09|11143.61|11143.61|11143.61|11143.61|11142.09|11142.09|0
1645196020000|2022-02-18 14:53:40|11143.66|11143.66|11144.7|11144.7|11144.7|11144.7|11143.66|11143.66|0
1645196030000|2022-02-18 14:53:50|11144.96|11144.96|11145.16|11145.16|11145.16|11145.16|11144.96|11144.96|0
1645196040000|2022-02-18 14:54:00|11146.2|11146.2|11150.23|11150.23|11150.23|11150.23|11146.2|11146.2|0
1645196050000|2022-02-18 14:54:10|11150.11|11150.11|11150.11|11150.11|11150.11|11150.11|11149.99|11149.99|0
1645196060000|2022-02-18 14:54:20|11149.93|11149.93|11148.55|11148.55|11150.05|11150.05|11148.55|11148.55|0
1645196080000|2022-02-18 14:54:40|11149.53|11149.53|11149.53|11149.53|11149.53|11149.53|11149.53|11149.53|0
1645196090000|2022-02-18 14:54:50|11151.49|11151.49|11152.2|11152.2|11152.2|11152.2|11151.49|11151.49|0
1645196100000|2022-02-18 14:55:00|11152.36|11152.36|11156.12|11156.12|11156.12|11156.12|11152.36|11152.36|0
1645196110000|2022-02-18 14:55:10|11156.22|11156.22|11156.74|11156.74|11156.74|11156.74|11156.22|11156.22|0
1645196120000|2022-02-18 14:55:20|11156.59|11156.59|11156.38|11156.38|11156.59|11156.59|11156.38|11156.38|0
1645196130000|2022-02-18 14:55:30|11156.18|11156.18|11151.38|11151.38|11156.18|11156.18|11151.12|11151.12|0
1645196150000|2022-02-18 14:55:50|11151.48|11151.48|11151.11|11151.11|11151.48|11151.48|11151.11|11151.11|0
1645196160000|2022-02-18 14:56:00|11150.95|11150.95|11150.6|11150.6|11150.95|11150.95|11150.48|11150.48|0
1645196170000|2022-02-18 14:56:10|11151.58|11151.58|11151.58|11151.58|11151.58|11151.58|11151.58|11151.58|0
1645196180000|2022-02-18 14:56:20|11151.92|11151.92|11151.58|11151.58|11151.92|11151.92|11151.58|11151.58|0
1645196190000|2022-02-18 14:56:30|11151.38|11151.38|11151.18|11151.18|11151.38|11151.38|11151.18|11151.18|0
1645196200000|2022-02-18 14:56:40|11151.3|11151.3|11151.3|11151.3|11151.3|11151.3|11151.3|11151.3|0
1645196220000|2022-02-18 14:57:00|11151.06|11151.06|11151.06|11151.06|11151.06|11151.06|11151.06|11151.06|0
1645196240000|2022-02-18 14:57:20|11151.26|11151.26|11151.26|11151.26|11151.26|11151.26|11151.26|11151.26|0
1645196250000|2022-02-18 14:57:30|11149.3|11149.3|11149.3|11149.3|11149.3|11149.3|11149.3|11149.3|0
1645196260000|2022-02-18 14:57:40|11149.77|11149.77|11149.86|11149.86|11149.86|11149.86|11149.77|11149.77|0
1645196270000|2022-02-18 14:57:50|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|0
1645196280000|2022-02-18 14:58:00|11148.79|11148.79|11148.91|11148.91|11148.91|11148.91|11148.79|11148.79|0
1645196290000|2022-02-18 14:58:10|11148.58|11148.58|11148.58|11148.58|11148.58|11148.58|11148.58|11148.58|0
1645196300000|2022-02-18 14:58:20|11149.56|11149.56|11149.56|11149.56|11149.56|11149.56|11149.56|11149.56|0
1645196310000|2022-02-18 14:58:30|11149.21|11149.21|11149.21|11149.21|11149.21|11149.21|11149.21|11149.21|0
1645196320000|2022-02-18 14:58:40|11148.23|11148.23|11148.23|11148.23|11148.23|11148.23|11148.23|11148.23|0
1645196330000|2022-02-18 14:58:50|11148.02|11148.02|11148.02|11148.02|11148.02|11148.02|11148.02|11148.02|0
1645196340000|2022-02-18 14:59:00|11147.24|11147.24|11147.05|11147.05|11147.45|11147.45|11147.05|11147.05|0
1645196350000|2022-02-18 14:59:10|11148.03|11148.03|11147.68|11147.68|11148.03|11148.03|11147.68|11147.68|0
1645196360000|2022-02-18 14:59:20|11147.87|11147.87|11147.87|11147.87|11147.87|11147.87|11147.87|11147.87|0
1645196380000|2022-02-18 14:59:40|11148.09|11148.09|11147.31|11147.31|11148.29|11148.29|11147.31|11147.31|0
1645196390000|2022-02-18 14:59:50|11146.12|11146.12|11145.55|11145.55|11146.12|11146.12|11145.55|11145.55|0
1645196400000|2022-02-18 15:00:00|11146.73|11146.73|11145.15|11145.15|11146.99|11146.99|11145.15|11145.15|0
1645196410000|2022-02-18 15:00:10|11145.36|11145.36|11146.65|11146.65|11146.65|11146.65|11145.36|11145.36|0
1645196420000|2022-02-18 15:00:20|11146.91|11146.91|11147.12|11147.12|11147.12|11147.12|11146.91|11146.91|0
1645196430000|2022-02-18 15:00:30|11147|11147|11146.02|11146.02|11147|11147|11146.02|11146.02|0
1645196440000|2022-02-18 15:00:40|11147.21|11147.21|11146.99|11146.99|11147.6|11147.6|11146.99|11146.99|0
1645196450000|2022-02-18 15:00:50|11146.02|11146.02|11145.68|11145.68|11146.02|11146.02|11145.68|11145.68|0
1645196460000|2022-02-18 15:01:00|11145.18|11145.18|11141.99|11141.99|11145.18|11145.18|11141.99|11141.99|0
1645196470000|2022-02-18 15:01:10|11141.52|11141.52|11142.12|11142.12|11142.12|11142.12|11141.52|11141.52|0
1645196480000|2022-02-18 15:01:20|11140.33|11140.33|11140.28|11140.28|11140.33|11140.33|11140.28|11140.28|0
1645196490000|2022-02-18 15:01:30|11140.16|11140.16|11140.78|11140.78|11140.78|11140.78|11140.16|11140.16|0
1645196500000|2022-02-18 15:01:40|11140.66|11140.66|11139.69|11139.69|11140.88|11140.88|11139.69|11139.69|0
1645196510000|2022-02-18 15:01:50|11139.57|11139.57|11139.57|11139.57|11139.57|11139.57|11139.57|11139.57|0
1645196520000|2022-02-18 15:02:00|11139.4|11139.4|11137.71|11137.71|11139.4|11139.4|11137.71|11137.71|0
1645196540000|2022-02-18 15:02:20|11137.51|11137.51|11135.79|11135.79|11137.51|11137.51|11135.72|11135.72|0
1645196550000|2022-02-18 15:02:30|11135.62|11135.62|11135.67|11135.67|11135.67|11135.67|11135.62|11135.62|0
1645196560000|2022-02-18 15:02:40|11135.8|11135.8|11135.8|11135.8|11135.8|11135.8|11135.8|11135.8|0
1645196570000|2022-02-18 15:02:50|11135.96|11135.96|11135.96|11135.96|11135.96|11135.96|11135.96|11135.96|0
1645196580000|2022-02-18 15:03:00|11135.76|11135.76|11137.04|11137.04|11137.04|11137.04|11135.76|11135.76|0
1645196600000|2022-02-18 15:03:20|11136.9|11136.9|11136.96|11136.96|11137.16|11137.16|11135.78|11135.78|0
1645196620000|2022-02-18 15:03:40|11136.45|11136.45|11136.02|11136.02|11136.45|11136.45|11135.81|11135.81|0
1645196630000|2022-02-18 15:03:50|11135.97|11135.97|11135.77|11135.77|11135.97|11135.97|11135.77|11135.77|0
1645196640000|2022-02-18 15:04:00|11135.89|11135.89|11135.11|11135.11|11136.09|11136.09|11135.11|11135.11|0
1645196660000|2022-02-18 15:04:20|11134.91|11134.91|11134.91|11134.91|11134.91|11134.91|11134.91|11134.91|0
1645196670000|2022-02-18 15:04:30|11133.93|11133.93|11133.92|11133.92|11133.93|11133.93|11133.72|11133.72|0
1645196690000|2022-02-18 15:04:50|11133.76|11133.76|11133.76|11133.76|11133.76|11133.76|11133.76|11133.76|0
1645196700000|2022-02-18 15:05:00|11133.96|11133.96|11133.53|11133.53|11133.96|11133.96|11133.53|11133.53|0
1645196720000|2022-02-18 15:05:20|11133.73|11133.73|11134.44|11134.44|11134.68|11134.68|11133.73|11133.73|0
1645196740000|2022-02-18 15:05:40|11134.65|11134.65|11133.89|11133.89|11134.65|11134.65|11133.89|11133.89|0
1645196760000|2022-02-18 15:06:00|11133.42|11133.42|11133.54|11133.54|11133.54|11133.54|11133.42|11133.42|0
1645196770000|2022-02-18 15:06:10|11133.78|11133.78|11132.98|11132.98|11133.78|11133.78|11132.98|11132.98|0
1645196780000|2022-02-18 15:06:20|11132.64|11132.64|11132.75|11132.75|11132.75|11132.75|11132.54|11132.54|0
1645196790000|2022-02-18 15:06:30|11132.9|11132.9|11132.9|11132.9|11132.9|11132.9|11132.9|11132.9|0
1645196800000|2022-02-18 15:06:40|11133.11|11133.11|11133.42|11133.42|11133.42|11133.42|11133.11|11133.11|0
1645196820000|2022-02-18 15:07:00|11134.6|11134.6|11134.6|11134.6|11134.6|11134.6|11134.6|11134.6|0
1645196830000|2022-02-18 15:07:10|11134.48|11134.48|11130.47|11130.47|11134.69|11134.69|11130.47|11130.47|0
1645196840000|2022-02-18 15:07:20|11129.28|11129.28|11128.5|11128.5|11129.28|11129.28|11128.37|11128.37|0
1645196850000|2022-02-18 15:07:30|11128.1|11128.1|11128.3|11128.3|11128.3|11128.3|11128.1|11128.1|0
1645196870000|2022-02-18 15:07:50|11128.09|11128.09|11128.04|11128.04|11128.09|11128.09|11127.83|11127.83|0
1645196880000|2022-02-18 15:08:00|11128.25|11128.25|11128.25|11128.25|11128.25|11128.25|11128.25|11128.25|0
1645196900000|2022-02-18 15:08:20|11127.27|11127.27|11127.01|11127.01|11127.27|11127.27|11127.01|11127.01|0
1645196910000|2022-02-18 15:08:30|11127.99|11127.99|11128.19|11128.19|11128.19|11128.19|11127.99|11127.99|0
1645196920000|2022-02-18 15:08:40|11127.98|11127.98|11128.01|11128.01|11128.21|11128.21|11127.98|11127.98|0
1645196960000|2022-02-18 15:09:20|11126.63|11126.63|11124.9|11124.9|11126.63|11126.63|11124.9|11124.9|0
1645196970000|2022-02-18 15:09:30|11124.78|11124.78|11125.2|11125.2|11125.2|11125.2|11124.78|11124.78|0
1645196980000|2022-02-18 15:09:40|11125.01|11125.01|11125.13|11125.13|11125.13|11125.13|11125.01|11125.01|0
1645196990000|2022-02-18 15:09:50|11125.36|11125.36|11125.36|11125.36|11125.36|11125.36|11125.36|11125.36|0
1645197000000|2022-02-18 15:10:00|11126.34|11126.34|11126.84|11126.84|11127.1|11127.1|11126.34|11126.34|0
1645197010000|2022-02-18 15:10:10|11126.64|11126.64|11126.8|11126.8|11126.8|11126.8|11126.64|11126.64|0
1645197020000|2022-02-18 15:10:20|11126.92|11126.92|11129.21|11129.21|11129.21|11129.21|11126.92|11126.92|0
1645197030000|2022-02-18 15:10:30|11129|11129|11129|11129|11129|11129|11129|11129|0
1645197040000|2022-02-18 15:10:40|11128.6|11128.6|11128.48|11128.48|11128.6|11128.6|11128.48|11128.48|0
1645197050000|2022-02-18 15:10:50|11128.31|11128.31|11128.61|11128.61|11128.61|11128.61|11128.31|11128.31|0
1645197090000|2022-02-18 15:11:30|11128.49|11128.49|11128.29|11128.29|11128.49|11128.49|11128.29|11128.29|0
1645197100000|2022-02-18 15:11:40|11128.08|11128.08|11127.51|11127.51|11128.08|11128.08|11127.51|11127.51|0
1645197110000|2022-02-18 15:11:50|11127.71|11127.71|11127.71|11127.71|11127.71|11127.71|11127.71|11127.71|0
1645197120000|2022-02-18 15:12:00|11127.91|11127.91|11127.91|11127.91|11127.91|11127.91|11127.91|11127.91|0
1645197130000|2022-02-18 15:12:10|11127.82|11127.82|11127.98|11127.98|11127.98|11127.98|11127.82|11127.82|0
1645197140000|2022-02-18 15:12:20|11127.89|11127.89|11126.71|11126.71|11127.89|11127.89|11126.71|11126.71|0
1645197150000|2022-02-18 15:12:30|11127.69|11127.69|11127.69|11127.69|11127.69|11127.69|11127.69|11127.69|0
1645197160000|2022-02-18 15:12:40|11127.57|11127.57|11127.69|11127.69|11127.69|11127.69|11127.57|11127.57|0
1645197170000|2022-02-18 15:12:50|11127.89|11127.89|11127.89|11127.89|11127.89|11127.89|11127.89|11127.89|0
1645197180000|2022-02-18 15:13:00|11126.7|11126.7|11126.7|11126.7|11126.7|11126.7|11126.7|11126.7|0
1645197190000|2022-02-18 15:13:10|11126.44|11126.44|11126.44|11126.44|11126.44|11126.44|11126.44|11126.44|0
1645197220000|2022-02-18 15:13:40|11126.25|11126.25|11126.44|11126.44|11126.44|11126.44|11126.25|11126.25|0
1645197240000|2022-02-18 15:14:00|11127.63|11127.63|11127.63|11127.63|11127.63|11127.63|11127.63|11127.63|0
1645197250000|2022-02-18 15:14:10|11126.65|11126.65|11126.65|11126.65|11126.65|11126.65|11126.65|11126.65|0
1645197260000|2022-02-18 15:14:20|11126.77|11126.77|11129.71|11129.71|11129.71|11129.71|11126.77|11126.77|0
1645197270000|2022-02-18 15:14:30|11130.69|11130.69|11132.04|11132.04|11132.04|11132.04|11130.69|11130.69|0
1645197280000|2022-02-18 15:14:40|11133.02|11133.02|11133.15|11133.15|11133.55|11133.55|11133.02|11133.02|0
1645197290000|2022-02-18 15:14:50|11133.5|11133.5|11133.5|11133.5|11133.5|11133.5|11133.5|11133.5|0
1645197300000|2022-02-18 15:15:00|11133.62|11133.62|11136.78|11136.78|11136.78|11136.78|11133.62|11133.62|0
1645197310000|2022-02-18 15:15:10|11137.04|11137.04|11141.5|11141.5|11141.5|11141.5|11137.04|11137.04|0
1645197320000|2022-02-18 15:15:20|11141.66|11141.66|11141.18|11141.18|11142.16|11142.16|11141.18|11141.18|0
1645197330000|2022-02-18 15:15:30|11141.34|11141.34|11141.5|11141.5|11141.5|11141.5|11141.34|11141.34|0
1645197340000|2022-02-18 15:15:40|11140.52|11140.52|11140.31|11140.31|11140.52|11140.52|11140.31|11140.31|0
1645197350000|2022-02-18 15:15:50|11140.14|11140.14|11140.14|11140.14|11140.14|11140.14|11140.14|11140.14|0
1645197360000|2022-02-18 15:16:00|11138.71|11138.71|11137.04|11137.04|11138.95|11138.95|11137.04|11137.04|0
1645197370000|2022-02-18 15:16:10|11136.83|11136.83|11136.47|11136.47|11136.83|11136.83|11136.47|11136.47|0
1645197380000|2022-02-18 15:16:20|11136.12|11136.12|11133.62|11133.62|11136.12|11136.12|11133.62|11133.62|0
1645197390000|2022-02-18 15:16:30|11132.43|11132.43|11127.85|11127.85|11132.43|11132.43|11127.85|11127.85|0
1645197400000|2022-02-18 15:16:40|11128.05|11128.05|11127.26|11127.26|11128.05|11128.05|11127.26|11127.26|0
1645197410000|2022-02-18 15:16:50|11126.29|11126.29|11126.13|11126.13|11126.29|11126.29|11125.88|11125.88|0
1645197420000|2022-02-18 15:17:00|11125.15|11125.15|11125.15|11125.15|11125.15|11125.15|11124.9|11124.9|0
1645197430000|2022-02-18 15:17:10|11124.85|11124.85|11125.15|11125.15|11125.15|11125.15|11124.85|11124.85|0
1645197450000|2022-02-18 15:17:30|11124.95|11124.95|11125.03|11125.03|11125.03|11125.03|11124.95|11124.95|0
1645197470000|2022-02-18 15:17:50|11124.97|11124.97|11124.67|11124.67|11124.97|11124.97|11124.67|11124.67|0
1645197480000|2022-02-18 15:18:00|11123.69|11123.69|11123.69|11123.69|11123.69|11123.69|11123.69|11123.69|0
1645197490000|2022-02-18 15:18:10|11123.99|11123.99|11125.7|11125.7|11125.7|11125.7|11123.74|11123.74|0
1645197500000|2022-02-18 15:18:20|11125.53|11125.53|11125.48|11125.48|11125.53|11125.53|11125.48|11125.48|0
1645197520000|2022-02-18 15:18:40|11125.28|11125.28|11124.08|11124.08|11125.28|11125.28|11123.93|11123.93|0
1645197530000|2022-02-18 15:18:50|11123.83|11123.83|11124.08|11124.08|11124.08|11124.08|11123.78|11123.78|0
1645197540000|2022-02-18 15:19:00|11123.54|11123.54|11120.43|11120.43|11123.54|11123.54|11120.43|11120.43|0
1645197550000|2022-02-18 15:19:10|11120.48|11120.48|11120.48|11120.48|11120.48|11120.48|11120.48|11120.48|0
1645197560000|2022-02-18 15:19:20|11120.69|11120.69|11121.29|11121.29|11121.29|11121.29|11120.69|11120.69|0
1645197570000|2022-02-18 15:19:30|11121.49|11121.49|11122.42|11122.42|11122.47|11122.47|11121.49|11121.49|0
1645197580000|2022-02-18 15:19:40|11122.62|11122.62|11122.92|11122.92|11122.92|11122.92|11122.57|11122.57|0
1645197590000|2022-02-18 15:19:50|11122.87|11122.87|11122.87|11122.87|11122.87|11122.87|11122.87|11122.87|0
1645197600000|2022-02-18 15:20:00|11122.71|11122.71|11122.71|11122.71|11122.91|11122.91|11122.71|11122.71|0
1645197610000|2022-02-18 15:20:10|11122.92|11122.92|11122.92|11122.92|11122.92|11122.92|11122.92|11122.92|0
1645197620000|2022-02-18 15:20:20|11124.1|11124.1|11123.8|11123.8|11124.2|11124.2|11123.8|11123.8|0
1645197650000|2022-02-18 15:20:50|11124|11124|11124.21|11124.21|11124.21|11124.21|11124|11124|0
1645197660000|2022-02-18 15:21:00|11124.37|11124.37|11124.64|11124.64|11124.64|11124.64|11123.32|11123.32|0
1645197670000|2022-02-18 15:21:10|11124.49|11124.49|11123.91|11123.91|11124.62|11124.62|11123.91|11123.91|0
1645197690000|2022-02-18 15:21:30|11123.7|11123.7|11123.7|11123.7|11123.7|11123.7|11123.7|11123.7|0
1645197700000|2022-02-18 15:21:40|11123.58|11123.58|11123.66|11123.66|11123.66|11123.66|11123.58|11123.58|0
1645197710000|2022-02-18 15:21:50|11123.42|11123.42|11121.99|11121.99|11123.54|11123.54|11121.99|11121.99|0
1645197720000|2022-02-18 15:22:00|11121.3|11121.3|11118.82|11118.82|11121.3|11121.3|11118.82|11118.82|0
1645197730000|2022-02-18 15:22:10|11118.49|11118.49|11120.99|11120.99|11120.99|11120.99|11118.28|11118.28|0
1645197740000|2022-02-18 15:22:20|11120.83|11120.83|11120.83|11120.83|11120.83|11120.83|11120.83|11120.83|0
1645197770000|2022-02-18 15:22:50|11120.7|11120.7|11120.49|11120.49|11120.7|11120.7|11120.49|11120.49|0
1645197790000|2022-02-18 15:23:10|11120.23|11120.23|11120.23|11120.23|11120.23|11120.23|11120.23|11120.23|0
1645197810000|2022-02-18 15:23:30|11120.4|11120.4|11120.4|11120.4|11120.4|11120.4|11120.4|11120.4|0
1645197830000|2022-02-18 15:23:50|11121.58|11121.58|11118.91|11118.91|11121.84|11121.84|11118.91|11118.91|0
1645197850000|2022-02-18 15:24:10|11117.72|11117.72|11117.72|11117.72|11117.72|11117.72|11117.72|11117.72|0
1645197860000|2022-02-18 15:24:20|11118.91|11118.91|11119.64|11119.64|11119.89|11119.89|11118.91|11118.91|0
1645197870000|2022-02-18 15:24:30|11119.76|11119.76|11119.76|11119.76|11119.76|11119.76|11119.76|11119.76|0
1645197880000|2022-02-18 15:24:40|11119.96|11119.96|11119.96|11119.96|11119.96|11119.96|11119.96|11119.96|0
1645197910000|2022-02-18 15:25:10|11119.8|11119.8|11119.8|11119.8|11119.8|11119.8|11119.8|11119.8|0
1645197940000|2022-02-18 15:25:40|11119.9|11119.9|11120.88|11120.88|11120.88|11120.88|11119.9|11119.9|0
1645197950000|2022-02-18 15:25:50|11121.86|11121.86|11121.99|11121.99|11121.99|11121.99|11121.86|11121.86|0
1645197960000|2022-02-18 15:26:00|11121.83|11121.83|11119.45|11119.45|11121.83|11121.83|11119.45|11119.45|0
1645197970000|2022-02-18 15:26:10|11118.07|11118.07|11118.01|11118.01|11118.27|11118.27|11118.01|11118.01|0
1645197980000|2022-02-18 15:26:20|11117.93|11117.93|11117.33|11117.33|11117.93|11117.93|11117.33|11117.33|0
1645198010000|2022-02-18 15:26:50|11117.12|11117.12|11116.91|11116.91|11117.12|11117.12|11116.91|11116.91|0
1645198030000|2022-02-18 15:27:10|11117.16|11117.16|11115.52|11115.52|11117.16|11117.16|11115.52|11115.52|0
1645198050000|2022-02-18 15:27:30|11115.41|11115.41|11115.41|11115.41|11115.41|11115.41|11115.41|11115.41|0
1645198060000|2022-02-18 15:27:40|11114.22|11114.22|11114.22|11114.22|11114.22|11114.22|11114.07|11114.07|0
1645198070000|2022-02-18 15:27:50|11114.06|11114.06|11115.04|11115.04|11115.04|11115.04|11114.06|11114.06|0
1645198090000|2022-02-18 15:28:10|11114.69|11114.69|11112.55|11112.55|11114.69|11114.69|11112.55|11112.55|0
1645198100000|2022-02-18 15:28:20|11112.97|11112.97|11112.97|11112.97|11112.97|11112.97|11112.97|11112.97|0
1645198110000|2022-02-18 15:28:30|11112.76|11112.76|11112.76|11112.76|11112.76|11112.76|11112.76|11112.76|0
1645198120000|2022-02-18 15:28:40|11111.57|11111.57|11111.57|11111.57|11111.57|11111.57|11111.57|11111.57|0
1645198130000|2022-02-18 15:28:50|11111.37|11111.37|11111.8|11111.8|11111.8|11111.8|11111.37|11111.37|0
1645198140000|2022-02-18 15:29:00|11111.63|11111.63|11111.75|11111.75|11111.83|11111.83|11111.25|11111.25|0
1645198150000|2022-02-18 15:29:10|11111.81|11111.81|11112.5|11112.5|11112.5|11112.5|11111.81|11111.81|0
1645198160000|2022-02-18 15:29:20|11112.3|11112.3|11112.34|11112.34|11112.34|11112.34|11111.87|11111.87|0
1645198170000|2022-02-18 15:29:30|11112.47|11112.47|11112.47|11112.47|11112.47|11112.47|11112.47|11112.47|0
1645198180000|2022-02-18 15:29:40|11112.21|11112.21|11112.08|11112.08|11112.21|11112.21|11111.96|11111.96|0
1645198200000|2022-02-18 15:30:00|11113.06|11113.06|11113.45|11113.45|11113.66|11113.66|11113.06|11113.06|0
1645198210000|2022-02-18 15:30:10|11112.26|11112.26|11108.94|11108.94|11112.26|11112.26|11108.28|11108.28|0
1645198230000|2022-02-18 15:30:30|11109|11109|11108.88|11108.88|11109|11109|11108.88|11108.88|0
1645198260000|2022-02-18 15:31:00|11108.72|11108.72|11107.51|11107.51|11108.72|11108.72|11107.51|11107.51|0
1645198270000|2022-02-18 15:31:10|11107.3|11107.3|11107.38|11107.38|11107.38|11107.38|11107.3|11107.3|0
1645198290000|2022-02-18 15:31:30|11107.3|11107.3|11106.68|11106.68|11107.3|11107.3|11106.68|11106.68|0
1645198300000|2022-02-18 15:31:40|11107.08|11107.08|11106.84|11106.84|11107.08|11107.08|11106.84|11106.84|0
1645198310000|2022-02-18 15:31:50|11106.67|11106.67|11106.67|11106.67|11106.67|11106.67|11106.67|11106.67|0
1645198320000|2022-02-18 15:32:00|11107.86|11107.86|11107.69|11107.69|11107.86|11107.86|11107.69|11107.69|0
1645198330000|2022-02-18 15:32:10|11107.57|11107.57|11107.57|11107.57|11107.57|11107.57|11107.57|11107.57|0
1645198340000|2022-02-18 15:32:20|11107.67|11107.67|11107.79|11107.79|11107.79|11107.79|11107.67|11107.67|0
1645198350000|2022-02-18 15:32:30|11108.77|11108.77|11108.77|11108.77|11108.77|11108.77|11108.77|11108.77|0
1645198360000|2022-02-18 15:32:40|11108.17|11108.17|11108.57|11108.57|11108.57|11108.57|11108.17|11108.17|0
1645198370000|2022-02-18 15:32:50|11108.22|11108.22|11108.43|11108.43|11108.43|11108.43|11107.24|11107.24|0
1645198390000|2022-02-18 15:33:10|11108.26|11108.26|11108.48|11108.48|11108.48|11108.48|11108.05|11108.05|0
1645198400000|2022-02-18 15:33:20|11108.13|11108.13|11108.34|11108.34|11108.34|11108.34|11108.13|11108.13|0
1645198410000|2022-02-18 15:33:30|11108.14|11108.14|11108.14|11108.14|11108.14|11108.14|11108.14|11108.14|0
1645198430000|2022-02-18 15:33:50|11109.12|11109.12|11109.12|11109.12|11109.12|11109.12|11109.12|11109.12|0
1645198440000|2022-02-18 15:34:00|11109.36|11109.36|11108.98|11108.98|11109.36|11109.36|11108.98|11108.98|0
1645198450000|2022-02-18 15:34:10|11109.03|11109.03|11108.91|11108.91|11109.03|11109.03|11108.71|11108.71|0
1645198460000|2022-02-18 15:34:20|11110.1|11110.1|11111.48|11111.48|11111.48|11111.48|11110.1|11110.1|0
1645198490000|2022-02-18 15:34:50|11111.5|11111.5|11111.84|11111.84|11111.84|11111.84|11111.5|11111.5|0
1645198500000|2022-02-18 15:35:00|11113.02|11113.02|11111.84|11111.84|11113.02|11113.02|11111.84|11111.84|0
1645198510000|2022-02-18 15:35:10|11112.53|11112.53|11115.92|11115.92|11115.92|11115.92|11112.53|11112.53|0
1645198520000|2022-02-18 15:35:20|11115.72|11115.72|11115.37|11115.37|11115.72|11115.72|11115.37|11115.37|0
1645198530000|2022-02-18 15:35:30|11115.24|11115.24|11115.24|11115.24|11115.24|11115.24|11115.24|11115.24|0
1645198560000|2022-02-18 15:36:00|11112.3|11112.3|11110.2|11110.2|11112.3|11112.3|11110.2|11110.2|0
1645198570000|2022-02-18 15:36:10|11109.45|11109.45|11110.64|11110.64|11110.64|11110.64|11109.45|11109.45|0
1645198600000|2022-02-18 15:36:40|11109.45|11109.45|11107.28|11107.28|11109.45|11109.45|11107.28|11107.28|0
1645198610000|2022-02-18 15:36:50|11107.49|11107.49|11107.49|11107.49|11107.49|11107.49|11107.49|11107.49|0
1645198620000|2022-02-18 15:37:00|11106.51|11106.51|11106.1|11106.1|11106.51|11106.51|11106.1|11106.1|0
1645198630000|2022-02-18 15:37:10|11105.58|11105.58|11105.62|11105.62|11106.81|11106.81|11105.42|11105.42|0
1645198640000|2022-02-18 15:37:20|11105.47|11105.47|11105.27|11105.27|11105.47|11105.47|11105.27|11105.27|0
1645198650000|2022-02-18 15:37:30|11105.06|11105.06|11105.06|11105.06|11105.06|11105.06|11105.06|11105.06|0
1645198660000|2022-02-18 15:37:40|11104.86|11104.86|11105.84|11105.84|11105.84|11105.84|11104.86|11104.86|0
1645198680000|2022-02-18 15:38:00|11106.1|11106.1|11106.1|11106.1|11106.1|11106.1|11106.1|11106.1|0
1645198700000|2022-02-18 15:38:20|11104.92|11104.92|11104.92|11104.92|11104.92|11104.92|11104.92|11104.92|0
1645198710000|2022-02-18 15:38:30|11105.9|11105.9|11105.9|11105.9|11105.9|11105.9|11105.9|11105.9|0
1645198720000|2022-02-18 15:38:40|11106.16|11106.16|11106.16|11106.16|11106.16|11106.16|11106.16|11106.16|0
1645198730000|2022-02-18 15:38:50|11106.03|11106.03|11108.47|11108.47|11108.64|11108.64|11106.03|11106.03|0
1645198750000|2022-02-18 15:39:10|11108.36|11108.36|11108.36|11108.36|11108.36|11108.36|11108.36|11108.36|0
1645198760000|2022-02-18 15:39:20|11108.47|11108.47|11107.51|11107.51|11108.47|11108.47|11106.11|11106.11|0
1645198770000|2022-02-18 15:39:30|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|0
1645198790000|2022-02-18 15:39:50|11109.2|11109.2|11109.2|11109.2|11109.2|11109.2|11109.2|11109.2|0
1645198800000|2022-02-18 15:40:00|11109.6|11109.6|11109.78|11109.78|11110.97|11110.97|11109.6|11109.6|0
1645198810000|2022-02-18 15:40:10|11109.66|11109.66|11109.26|11109.26|11109.66|11109.66|11109.26|11109.26|0
1645198820000|2022-02-18 15:40:20|11107.31|11107.31|11107.31|11107.31|11107.31|11107.31|11107.31|11107.31|0
1645198830000|2022-02-18 15:40:30|11106.96|11106.96|11106.88|11106.88|11106.96|11106.96|11106.88|11106.88|0
1645198840000|2022-02-18 15:40:40|11106.68|11106.68|11106.68|11106.68|11106.68|11106.68|11106.68|11106.68|0
1645198860000|2022-02-18 15:41:00|11106.48|11106.48|11101.97|11101.97|11106.48|11106.48|11101.97|11101.97|0
1645198870000|2022-02-18 15:41:10|11102.17|11102.17|11102.17|11102.17|11102.17|11102.17|11102.17|11102.17|0
1645198880000|2022-02-18 15:41:20|11102.38|11102.38|11101.97|11101.97|11102.38|11102.38|11101.97|11101.97|0
1645198900000|2022-02-18 15:41:40|11101.76|11101.76|11101.55|11101.55|11101.76|11101.76|11101.55|11101.55|0
1645198920000|2022-02-18 15:42:00|11101.34|11101.34|11101.6|11101.6|11101.6|11101.6|11101.34|11101.34|0
1645198940000|2022-02-18 15:42:20|11101.25|11101.25|11101.25|11101.25|11101.25|11101.25|11101.25|11101.25|0
1645198960000|2022-02-18 15:42:40|11102.44|11102.44|11102.49|11102.49|11102.65|11102.65|11102.44|11102.44|0
1645198970000|2022-02-18 15:42:50|11102.56|11102.56|11102.26|11102.26|11102.76|11102.76|11102.26|11102.26|0
1645198980000|2022-02-18 15:43:00|11102.06|11102.06|11101.85|11101.85|11102.06|11102.06|11101.85|11101.85|0
1645198990000|2022-02-18 15:43:10|11101.65|11101.65|11103.95|11103.95|11103.95|11103.95|11101.65|11101.65|0
1645199000000|2022-02-18 15:43:20|11104.15|11104.15|11104.15|11104.15|11104.15|11104.15|11104.15|11104.15|0
1645199030000|2022-02-18 15:43:50|11104.27|11104.27|11104.39|11104.39|11104.39|11104.39|11104.27|11104.27|0
1645199040000|2022-02-18 15:44:00|11104.56|11104.56|11104.73|11104.73|11104.73|11104.73|11104.56|11104.56|0
1645199050000|2022-02-18 15:44:10|11104.47|11104.47|11104.47|11104.47|11104.47|11104.47|11104.47|11104.47|0
1645199080000|2022-02-18 15:44:40|11105.45|11105.45|11106.56|11106.56|11106.56|11106.56|11105.45|11105.45|0
1645199100000|2022-02-18 15:45:00|11107.89|11107.89|11107.17|11107.17|11107.89|11107.89|11105.93|11105.93|0
1645199110000|2022-02-18 15:45:10|11108.35|11108.35|11108.35|11108.35|11108.35|11108.35|11108.35|11108.35|0
1645199120000|2022-02-18 15:45:20|11108.75|11108.75|11108.95|11108.95|11108.95|11108.95|11108.75|11108.75|0
1645199130000|2022-02-18 15:45:30|11108.75|11108.75|11108.75|11108.75|11108.75|11108.75|11108.75|11108.75|0
1645199140000|2022-02-18 15:45:40|11108.55|11108.55|11108.55|11108.55|11108.55|11108.55|11108.55|11108.55|0
1645199160000|2022-02-18 15:46:00|11108.9|11108.9|11108.9|11108.9|11108.9|11108.9|11108.9|11108.9|0
1645199180000|2022-02-18 15:46:20|11107.71|11107.71|11108.4|11108.4|11108.55|11108.55|11107.37|11107.37|0
1645199200000|2022-02-18 15:46:40|11108.61|11108.61|11108.61|11108.61|11108.61|11108.61|11108.61|11108.61|0
1645199210000|2022-02-18 15:46:50|11109.59|11109.59|11109.59|11109.59|11109.59|11109.59|11109.59|11109.59|0
1645199220000|2022-02-18 15:47:00|11108.61|11108.61|11108.61|11108.61|11108.61|11108.61|11108.44|11108.44|0
1645199250000|2022-02-18 15:47:30|11108.52|11108.52|11108.52|11108.52|11108.52|11108.52|11108.52|11108.52|0
1645199280000|2022-02-18 15:48:00|11109.5|11109.5|11109.5|11109.5|11109.5|11109.5|11109.5|11109.5|0
1645199290000|2022-02-18 15:48:10|11109.7|11109.7|11111.24|11111.24|11111.24|11111.24|11109.7|11109.7|0
1645199300000|2022-02-18 15:48:20|11112.43|11112.43|11112.28|11112.28|11112.49|11112.49|11110.53|11110.53|0
1645199320000|2022-02-18 15:48:40|11112.02|11112.02|11111.55|11111.55|11112.02|11112.02|11111.55|11111.55|0
1645199330000|2022-02-18 15:48:50|11110.57|11110.57|11110.57|11110.57|11110.57|11110.57|11110.57|11110.57|0
1645199340000|2022-02-18 15:49:00|11109.39|11109.39|11108.41|11108.41|11109.39|11109.39|11108.41|11108.41|0
1645199350000|2022-02-18 15:49:10|11108.21|11108.21|11107.04|11107.04|11108.22|11108.22|11107.04|11107.04|0
1645199360000|2022-02-18 15:49:20|11106.06|11106.06|11106.63|11106.63|11106.87|11106.87|11105.69|11105.69|0
1645199370000|2022-02-18 15:49:30|11105.89|11105.89|11102.85|11102.85|11106.19|11106.19|11102.85|11102.85|0
1645199380000|2022-02-18 15:49:40|11103.05|11103.05|11103.25|11103.25|11103.25|11103.25|11103.05|11103.05|0
1645199390000|2022-02-18 15:49:50|11102.27|11102.27|11106.44|11106.44|11106.44|11106.44|11102.27|11102.27|0
1645199400000|2022-02-18 15:50:00|11106.61|11106.61|11109.33|11109.33|11109.33|11109.33|11106.16|11106.16|0
1645199410000|2022-02-18 15:50:10|11109.36|11109.36|11108.19|11108.19|11109.36|11109.36|11108.19|11108.19|0
1645199430000|2022-02-18 15:50:30|11108.07|11108.07|11108.07|11108.07|11108.07|11108.07|11108.07|11108.07|0
1645199440000|2022-02-18 15:50:40|11107.87|11107.87|11107.87|11107.87|11107.87|11107.87|11107.87|11107.87|0
1645199450000|2022-02-18 15:50:50|11107.66|11107.66|11107.66|11107.66|11107.66|11107.66|11107.66|11107.66|0
1645199460000|2022-02-18 15:51:00|11107.46|11107.46|11105.5|11105.5|11107.46|11107.46|11105.5|11105.5|0
1645199490000|2022-02-18 15:51:30|11105.28|11105.28|11105.21|11105.21|11105.28|11105.28|11105.21|11105.21|0
1645199510000|2022-02-18 15:51:50|11107.17|11107.17|11108.36|11108.36|11108.36|11108.36|11107.17|11107.17|0
1645199520000|2022-02-18 15:52:00|11108.16|11108.16|11108.16|11108.16|11108.16|11108.16|11108.16|11108.16|0
1645199540000|2022-02-18 15:52:20|11108.5|11108.5|11108.5|11108.5|11108.5|11108.5|11108.5|11108.5|0
1645199560000|2022-02-18 15:52:40|11108.7|11108.7|11108.7|11108.7|11108.7|11108.7|11108.7|11108.7|0
1645199570000|2022-02-18 15:52:50|11108.9|11108.9|11108.9|11108.9|11108.9|11108.9|11108.9|11108.9|0
1645199580000|2022-02-18 15:53:00|11109.88|11109.88|11109.88|11109.88|11109.88|11109.88|11109.88|11109.88|0
1645199590000|2022-02-18 15:53:10|11110.08|11110.08|11110.08|11110.08|11110.08|11110.08|11110.08|11110.08|0
1645199600000|2022-02-18 15:53:20|11110.12|11110.12|11109.93|11109.93|11110.13|11110.13|11109.93|11109.93|0
1645199610000|2022-02-18 15:53:30|11109.73|11109.73|11109.63|11109.63|11109.78|11109.78|11109.58|11109.58|0
1645199620000|2022-02-18 15:53:40|11109.37|11109.37|11108.04|11108.04|11109.37|11109.37|11108.04|11108.04|0
1645199630000|2022-02-18 15:53:50|11107.86|11107.86|11107.81|11107.81|11107.86|11107.86|11107.81|11107.81|0
1645199650000|2022-02-18 15:54:10|11107.85|11107.85|11107.88|11107.88|11107.88|11107.88|11107.68|11107.68|0
1645199660000|2022-02-18 15:54:20|11108.08|11108.08|11108.16|11108.16|11108.16|11108.16|11108.08|11108.08|0
1645199670000|2022-02-18 15:54:30|11108.28|11108.28|11108.28|11108.28|11108.28|11108.28|11108.28|11108.28|0
1645199690000|2022-02-18 15:54:50|11108.07|11108.07|11108.5|11108.5|11108.5|11108.5|11108.07|11108.07|0
1645199700000|2022-02-18 15:55:00|11108.67|11108.67|11110.06|11110.06|11110.06|11110.06|11108.67|11108.67|0
1645199710000|2022-02-18 15:55:10|11110.75|11110.75|11110.75|11110.75|11110.75|11110.75|11110.75|11110.75|0
1645199720000|2022-02-18 15:55:20|11110.41|11110.41|11110.41|11110.41|11110.41|11110.41|11110.41|11110.41|0
1645199730000|2022-02-18 15:55:30|11110.21|11110.21|11110.09|11110.09|11110.21|11110.21|11110.09|11110.09|0
1645199740000|2022-02-18 15:55:40|11110.12|11110.12|11110.12|11110.12|11111.1|11111.1|11110.12|11110.12|0
1645199770000|2022-02-18 15:56:10|11109.91|11109.91|11109.91|11109.91|11109.91|11109.91|11109.91|11109.91|0
1645199790000|2022-02-18 15:56:30|11110.07|11110.07|11110.07|11110.07|11110.07|11110.07|11110.07|11110.07|0
1645199800000|2022-02-18 15:56:40|11110.14|11110.14|11110.2|11110.2|11110.2|11110.2|11109.99|11109.99|0
1645199810000|2022-02-18 15:56:50|11110.55|11110.55|11112.84|11112.84|11112.84|11112.84|11110.55|11110.55|0
1645199820000|2022-02-18 15:57:00|11113.05|11113.05|11112.59|11112.59|11113.57|11113.57|11112.59|11112.59|0
1645199830000|2022-02-18 15:57:10|11112.94|11112.94|11112.94|11112.94|11112.94|11112.94|11112.94|11112.94|0
1645199840000|2022-02-18 15:57:20|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|0
1645199850000|2022-02-18 15:57:30|11113.84|11113.84|11113.46|11113.46|11113.84|11113.84|11113.46|11113.46|0
1645199860000|2022-02-18 15:57:40|11113.26|11113.26|11114.04|11114.04|11114.04|11114.04|11113.26|11113.26|0
1645199890000|2022-02-18 15:58:10|11115.23|11115.23|11115.23|11115.23|11115.23|11115.23|11115.23|11115.23|0
1645199910000|2022-02-18 15:58:30|11115.03|11115.03|11113.84|11113.84|11115.03|11115.03|11113.84|11113.84|0
1645199920000|2022-02-18 15:58:40|11113.69|11113.69|11113.69|11113.69|11113.69|11113.69|11113.69|11113.69|0
1645199930000|2022-02-18 15:58:50|11113.89|11113.89|11113.89|11113.89|11113.89|11113.89|11113.89|11113.89|0
1645199940000|2022-02-18 15:59:00|11112.91|11112.91|11113.03|11113.03|11113.03|11113.03|11112.91|11112.91|0
1645199950000|2022-02-18 15:59:10|11112.82|11112.82|11112.82|11112.82|11112.82|11112.82|11111.84|11111.84|0
1645199970000|2022-02-18 15:59:30|11112.7|11112.7|11112.7|11112.7|11112.7|11112.7|11112.7|11112.7|0
1645199980000|2022-02-18 15:59:40|11112.5|11112.5|11112.5|11112.5|11112.5|11112.5|11112.5|11112.5|0
1645199990000|2022-02-18 15:59:50|11112.15|11112.15|11111.94|11111.94|11112.15|11112.15|11111.94|11111.94|0
1645200000000|2022-02-18 16:00:00|11110.96|11110.96|11110.85|11110.85|11111.17|11111.17|11110.85|11110.85|0
1645200020000|2022-02-18 16:00:20|11110.7|11110.7|11109.72|11109.72|11110.7|11110.7|11109.72|11109.72|0
1645200030000|2022-02-18 16:00:30|11108.74|11108.74|11108.74|11108.74|11108.74|11108.74|11108.74|11108.74|0
1645200040000|2022-02-18 16:00:40|11108.33|11108.33|11108.33|11108.33|11108.33|11108.33|11108.33|11108.33|0
1645200050000|2022-02-18 16:00:50|11108.54|11108.54|11108.54|11108.54|11108.54|11108.54|11108.54|11108.54|0
1645200060000|2022-02-18 16:01:00|11108.46|11108.46|11108.46|11108.46|11108.46|11108.46|11108.46|11108.46|0
1645200070000|2022-02-18 16:01:10|11108.57|11108.57|11108.37|11108.37|11108.57|11108.57|11108.37|11108.37|0
1645200090000|2022-02-18 16:01:30|11110.68|11110.68|11110.68|11110.68|11110.68|11110.68|11110.68|11110.68|0
1645200100000|2022-02-18 16:01:40|11110.26|11110.26|11110.47|11110.47|11110.47|11110.47|11110.26|11110.26|0
1645200130000|2022-02-18 16:02:10|11109.28|11109.28|11109.4|11109.4|11109.4|11109.4|11109.28|11109.28|0
1645200140000|2022-02-18 16:02:20|11109.55|11109.55|11109.55|11109.55|11109.55|11109.55|11109.55|11109.55|0
1645200150000|2022-02-18 16:02:30|11109.37|11109.37|11109.13|11109.13|11109.37|11109.37|11109.13|11109.13|0
1645200170000|2022-02-18 16:02:50|11109.28|11109.28|11109.05|11109.05|11109.28|11109.28|11109.05|11109.05|0
1645200180000|2022-02-18 16:03:00|11108.83|11108.83|11106.55|11106.55|11108.83|11108.83|11106.55|11106.55|0
1645200190000|2022-02-18 16:03:10|11105.36|11105.36|11104.18|11104.18|11105.36|11105.36|11104.18|11104.18|0
1645200200000|2022-02-18 16:03:20|11103.98|11103.98|11100.38|11100.38|11103.98|11103.98|11100.38|11100.38|0
1645200210000|2022-02-18 16:03:30|11099.88|11099.88|11099.39|11099.39|11099.88|11099.88|11099.39|11099.39|0
1645200220000|2022-02-18 16:03:40|11098|11098|11092.86|11092.86|11098|11098|11092.86|11092.86|0
1645200230000|2022-02-18 16:03:50|11092.7|11092.7|11092.31|11092.31|11092.7|11092.7|11088.46|11088.46|0
1645200240000|2022-02-18 16:04:00|11092.11|11092.11|11089.87|11089.87|11092.11|11092.11|11088.97|11088.97|0
1645200250000|2022-02-18 16:04:10|11089.67|11089.67|11088.98|11088.98|11089.67|11089.67|11088.98|11088.98|0
1645200260000|2022-02-18 16:04:20|11088.78|11088.78|11088.66|11088.66|11088.78|11088.78|11088.66|11088.66|0
1645200270000|2022-02-18 16:04:30|11088.46|11088.46|11089.65|11089.65|11089.65|11089.65|11088.46|11088.46|0
1645200280000|2022-02-18 16:04:40|11089.48|11089.48|11088.51|11088.51|11089.48|11089.48|11088.51|11088.51|0
1645200290000|2022-02-18 16:04:50|11088.35|11088.35|11087.62|11087.62|11088.35|11088.35|11087.62|11087.62|0
1645200300000|2022-02-18 16:05:00|11086.43|11086.43|11085.35|11085.35|11086.46|11086.46|11085.35|11085.35|0
1645200310000|2022-02-18 16:05:10|11085.55|11085.55|11089.8|11089.8|11089.8|11089.8|11085.55|11085.55|0
1645200320000|2022-02-18 16:05:20|11089.45|11089.45|11089.58|11089.58|11089.58|11089.58|11089.45|11089.45|0
1645200330000|2022-02-18 16:05:30|11089.34|11089.34|11089.69|11089.69|11089.69|11089.69|11089.34|11089.34|0
1645200350000|2022-02-18 16:05:50|11089.43|11089.43|11089.58|11089.58|11089.58|11089.58|11089.43|11089.43|0
1645200360000|2022-02-18 16:06:00|11089.38|11089.38|11088.62|11088.62|11089.38|11089.38|11088.62|11088.62|0
1645200370000|2022-02-18 16:06:10|11088.47|11088.47|11088.47|11088.47|11088.47|11088.47|11088.47|11088.47|0
1645200380000|2022-02-18 16:06:20|11089.45|11089.45|11090.08|11090.08|11090.08|11090.08|11089.45|11089.45|0
1645200390000|2022-02-18 16:06:30|11090.28|11090.28|11090.49|11090.49|11090.49|11090.49|11090.28|11090.28|0
1645200400000|2022-02-18 16:06:40|11090.29|11090.29|11090.64|11090.64|11090.64|11090.64|11090.29|11090.29|0
1645200410000|2022-02-18 16:06:50|11090.49|11090.49|11090.39|11090.39|11090.49|11090.49|11090.39|11090.39|0
1645200420000|2022-02-18 16:07:00|11090.5|11090.5|11090.5|11090.5|11090.5|11090.5|11090.5|11090.5|0
1645200430000|2022-02-18 16:07:10|11090.29|11090.29|11089.66|11089.66|11090.29|11090.29|11089.66|11089.66|0
1645200450000|2022-02-18 16:07:30|11089.46|11089.46|11089.25|11089.25|11089.46|11089.46|11089.25|11089.25|0
1645200470000|2022-02-18 16:07:50|11089.05|11089.05|11089.05|11089.05|11089.05|11089.05|11089.05|11089.05|0
1645200480000|2022-02-18 16:08:00|11088.71|11088.71|11088.5|11088.5|11088.71|11088.71|11088.5|11088.5|0
1645200490000|2022-02-18 16:08:10|11087.52|11087.52|11086.35|11086.35|11087.53|11087.53|11086.35|11086.35|0
1645200500000|2022-02-18 16:08:20|11085.37|11085.37|11085.48|11085.48|11085.48|11085.48|11085.37|11085.37|0
1645200520000|2022-02-18 16:08:40|11085.14|11085.14|11085.14|11085.14|11085.14|11085.14|11085.14|11085.14|0
1645200530000|2022-02-18 16:08:50|11083.95|11083.95|11084.16|11084.16|11084.16|11084.16|11083.95|11083.95|0
1645200540000|2022-02-18 16:09:00|11083.76|11083.76|11083.76|11083.76|11083.76|11083.76|11083.76|11083.76|0
1645200550000|2022-02-18 16:09:10|11083.56|11083.56|11083.56|11083.56|11083.56|11083.56|11083.56|11083.56|0
1645200560000|2022-02-18 16:09:20|11083.35|11083.35|11084.06|11084.06|11084.06|11084.06|11083.35|11083.35|0
1645200570000|2022-02-18 16:09:30|11083.81|11083.81|11083.81|11083.81|11083.81|11083.81|11083.81|11083.81|0
1645200590000|2022-02-18 16:09:50|11083.78|11083.78|11083.37|11083.37|11083.78|11083.78|11083.37|11083.37|0
1645200600000|2022-02-18 16:10:00|11083.57|11083.57|11083.72|11083.72|11083.77|11083.77|11083.57|11083.57|0
1645200610000|2022-02-18 16:10:10|11084.7|11084.7|11086.21|11086.21|11086.21|11086.21|11084.7|11084.7|0
1645200620000|2022-02-18 16:10:20|11086.01|11086.01|11086.21|11086.21|11086.21|11086.21|11086.01|11086.01|0
1645200630000|2022-02-18 16:10:30|11086.56|11086.56|11086.56|11086.56|11086.56|11086.56|11086.56|11086.56|0
1645200640000|2022-02-18 16:10:40|11086.4|11086.4|11086.25|11086.25|11086.4|11086.4|11086.25|11086.25|0
1645200650000|2022-02-18 16:10:50|11085.9|11085.9|11084.72|11084.72|11085.9|11085.9|11084.6|11084.6|0
1645200660000|2022-02-18 16:11:00|11084.97|11084.97|11085.74|11085.74|11085.74|11085.74|11083.78|11083.78|0
1645200670000|2022-02-18 16:11:10|11085.95|11085.95|11086.15|11086.15|11086.15|11086.15|11085.95|11085.95|0
1645200680000|2022-02-18 16:11:20|11087.34|11087.34|11087.06|11087.06|11087.51|11087.51|11087.06|11087.06|0
1645200700000|2022-02-18 16:11:40|11088.25|11088.25|11088.87|11088.87|11088.87|11088.87|11088.25|11088.25|0
1645200710000|2022-02-18 16:11:50|11088.91|11088.91|11090.49|11090.49|11090.49|11090.49|11088.91|11088.91|0
1645200720000|2022-02-18 16:12:00|11090.84|11090.84|11090.96|11090.96|11091.3|11091.3|11090.84|11090.84|0
1645200730000|2022-02-18 16:12:10|11091.08|11091.08|11092.64|11092.64|11092.64|11092.64|11090.68|11090.68|0
1645200740000|2022-02-18 16:12:20|11093.14|11093.14|11094.85|11094.85|11095.25|11095.25|11093.14|11093.14|0
1645200760000|2022-02-18 16:12:40|11094.69|11094.69|11094.61|11094.61|11095.03|11095.03|11094.61|11094.61|0
1645200770000|2022-02-18 16:12:50|11094.43|11094.43|11094.39|11094.39|11094.59|11094.59|11094.39|11094.39|0
1645200780000|2022-02-18 16:13:00|11094.24|11094.24|11093.68|11093.68|11094.87|11094.87|11093.68|11093.68|0
1645200790000|2022-02-18 16:13:10|11093.33|11093.33|11093.33|11093.33|11093.33|11093.33|11093.33|11093.33|0
1645200800000|2022-02-18 16:13:20|11093.14|11093.14|11093.14|11093.14|11093.14|11093.14|11093.14|11093.14|0
1645200820000|2022-02-18 16:13:40|11093.05|11093.05|11093.1|11093.1|11093.1|11093.1|11093.05|11093.05|0
1645200840000|2022-02-18 16:14:00|11092.84|11092.84|11096.54|11096.54|11096.54|11096.54|11092.84|11092.84|0
1645200870000|2022-02-18 16:14:30|11097.72|11097.72|11098.96|11098.96|11098.96|11098.96|11097.72|11097.72|0
1645200880000|2022-02-18 16:14:40|11099.16|11099.16|11100.99|11100.99|11100.99|11100.99|11099.16|11099.16|0
1645200890000|2022-02-18 16:14:50|11100.84|11100.84|11100.84|11100.84|11100.84|11100.84|11100.84|11100.84|0
1645200900000|2022-02-18 16:15:00|11100.73|11100.73|11100.73|11100.73|11100.73|11100.73|11100.73|11100.73|0
1645200910000|2022-02-18 16:15:10|11099.75|11099.75|11100.25|11100.25|11100.25|11100.25|11099.75|11099.75|0
1645200920000|2022-02-18 16:15:20|11099.06|11099.06|11100.05|11100.05|11100.25|11100.25|11099.06|11099.06|0
1645200930000|2022-02-18 16:15:30|11099.93|11099.93|11099.88|11099.88|11099.93|11099.93|11099.88|11099.88|0
1645200940000|2022-02-18 16:15:40|11099.71|11099.71|11099.62|11099.62|11099.82|11099.82|11099.62|11099.62|0
1645200950000|2022-02-18 16:15:50|11099.47|11099.47|11099.62|11099.62|11099.62|11099.62|11099.47|11099.47|0
1645200960000|2022-02-18 16:16:00|11099.68|11099.68|11099.68|11099.68|11099.68|11099.68|11099.68|11099.68|0
1645200990000|2022-02-18 16:16:30|11099.84|11099.84|11099.84|11099.84|11099.84|11099.84|11099.84|11099.84|0
1645201010000|2022-02-18 16:16:50|11099.63|11099.63|11099.42|11099.42|11099.63|11099.63|11099.42|11099.42|0
1645201030000|2022-02-18 16:17:10|11099.58|11099.58|11099.99|11099.99|11099.99|11099.99|11099.58|11099.58|0
1645201040000|2022-02-18 16:17:20|11100.23|11100.23|11100.73|11100.73|11100.73|11100.73|11099.54|11099.54|0
1645201050000|2022-02-18 16:17:30|11100.85|11100.85|11101.21|11101.21|11101.22|11101.22|11100.85|11100.85|0
1645201060000|2022-02-18 16:17:40|11101.29|11101.29|11101.04|11101.04|11101.29|11101.29|11100.89|11100.89|0
1645201070000|2022-02-18 16:17:50|11100.88|11100.88|11101.24|11101.24|11101.24|11101.24|11100.73|11100.73|0
1645201080000|2022-02-18 16:18:00|11101.64|11101.64|11102.91|11102.91|11103.02|11103.02|11101.64|11101.64|0
1645201090000|2022-02-18 16:18:10|11103.12|11103.12|11101.97|11101.97|11103.16|11103.16|11101.97|11101.97|0
1645201100000|2022-02-18 16:18:20|11101.76|11101.76|11101.76|11101.76|11101.76|11101.76|11101.56|11101.56|0
1645201110000|2022-02-18 16:18:30|11102.08|11102.08|11102.08|11102.08|11102.08|11102.08|11102.08|11102.08|0
1645201120000|2022-02-18 16:18:40|11100.9|11100.9|11100.9|11100.9|11100.9|11100.9|11100.9|11100.9|0
1645201160000|2022-02-18 16:19:20|11101.11|11101.11|11101.14|11101.14|11101.14|11101.14|11101.11|11101.11|0
1645201180000|2022-02-18 16:19:40|11101.49|11101.49|11103.34|11103.34|11103.34|11103.34|11101.49|11101.49|0
1645201190000|2022-02-18 16:19:50|11102.36|11102.36|11101|11101|11102.57|11102.57|11101|11101|0
1645201200000|2022-02-18 16:20:00|11100.85|11100.85|11100.85|11100.85|11100.85|11100.85|11100.85|11100.85|0
1645201210000|2022-02-18 16:20:10|11102.81|11102.81|11102.46|11102.46|11102.81|11102.81|11102.46|11102.46|0
1645201220000|2022-02-18 16:20:20|11103.21|11103.21|11103.37|11103.37|11103.4|11103.4|11103.21|11103.21|0
1645201230000|2022-02-18 16:20:30|11103.49|11103.49|11103.49|11103.49|11103.49|11103.49|11103.49|11103.49|0
1645201240000|2022-02-18 16:20:40|11103.6|11103.6|11103.7|11103.7|11103.86|11103.86|11103.6|11103.6|0
1645201250000|2022-02-18 16:20:50|11104.89|11104.89|11105|11105|11105|11105|11104.8|11104.8|0
1645201260000|2022-02-18 16:21:00|11104.22|11104.22|11105.33|11105.33|11106.18|11106.18|11104.22|11104.22|0
1645201280000|2022-02-18 16:21:20|11105.31|11105.31|11105.51|11105.51|11105.51|11105.51|11105.31|11105.31|0
1645201290000|2022-02-18 16:21:30|11105.47|11105.47|11105.47|11105.47|11105.47|11105.47|11105.47|11105.47|0
1645201300000|2022-02-18 16:21:40|11105.46|11105.46|11105.26|11105.26|11105.46|11105.46|11105.26|11105.26|0
1645201310000|2022-02-18 16:21:50|11105.38|11105.38|11104|11104|11105.38|11105.38|11104|11104|0
1645201320000|2022-02-18 16:22:00|11105.18|11105.18|11105.18|11105.18|11105.18|11105.18|11105.18|11105.18|0
1645201330000|2022-02-18 16:22:10|11105.69|11105.69|11105.69|11105.69|11105.69|11105.69|11105.69|11105.69|0
1645201340000|2022-02-18 16:22:20|11105.78|11105.78|11106.08|11106.08|11106.13|11106.13|11105.78|11105.78|0
1645201350000|2022-02-18 16:22:30|11106.23|11106.23|11107.01|11107.01|11107.01|11107.01|11106.23|11106.23|0
1645201360000|2022-02-18 16:22:40|11106.81|11106.81|11106.81|11106.81|11106.81|11106.81|11106.81|11106.81|0
1645201380000|2022-02-18 16:23:00|11106.65|11106.65|11106.65|11106.65|11106.65|11106.65|11106.65|11106.65|0
1645201390000|2022-02-18 16:23:10|11106.58|11106.58|11106.38|11106.38|11106.58|11106.58|11106.38|11106.38|0
1645201400000|2022-02-18 16:23:20|11106.17|11106.17|11106.22|11106.22|11106.43|11106.43|11106.17|11106.17|0
1645201410000|2022-02-18 16:23:30|11106.06|11106.06|11105.76|11105.76|11106.06|11106.06|11105.76|11105.76|0
1645201420000|2022-02-18 16:23:40|11105.6|11105.6|11104.61|11104.61|11105.6|11105.6|11104.41|11104.41|0
1645201440000|2022-02-18 16:24:00|11104.69|11104.69|11104.83|11104.83|11105.11|11105.11|11104.69|11104.69|0
1645201450000|2022-02-18 16:24:10|11103.5|11103.5|11102.32|11102.32|11103.5|11103.5|11102.32|11102.32|0
1645201460000|2022-02-18 16:24:20|11102.23|11102.23|11102.23|11102.23|11102.23|11102.23|11101.81|11101.81|0
1645201470000|2022-02-18 16:24:30|11102.03|11102.03|11103.22|11103.22|11103.22|11103.22|11101.83|11101.83|0
1645201480000|2022-02-18 16:24:40|11103.1|11103.1|11103.1|11103.1|11103.1|11103.1|11103.1|11103.1|0
1645201490000|2022-02-18 16:24:50|11102.9|11102.9|11102.38|11102.38|11102.9|11102.9|11102.38|11102.38|0
1645201500000|2022-02-18 16:25:00|11102.47|11102.47|11102.15|11102.15|11102.47|11102.47|11102.15|11102.15|0
1645201510000|2022-02-18 16:25:10|11101.55|11101.55|11101.4|11101.4|11101.55|11101.55|11100.21|11100.21|0
1645201520000|2022-02-18 16:25:20|11101.52|11101.52|11101.08|11101.08|11101.52|11101.52|11101.08|11101.08|0
1645201530000|2022-02-18 16:25:30|11102.57|11102.57|11102.78|11102.78|11102.78|11102.78|11102.57|11102.57|0
1645201540000|2022-02-18 16:25:40|11102.58|11102.58|11102.58|11102.58|11102.58|11102.58|11102.58|11102.58|0
1645201550000|2022-02-18 16:25:50|11102.78|11102.78|11103.18|11103.18|11103.18|11103.18|11102.78|11102.78|0
1645201560000|2022-02-18 16:26:00|11103.06|11103.06|11103.58|11103.58|11103.83|11103.83|11102.93|11102.93|0
1645201570000|2022-02-18 16:26:10|11102.6|11102.6|11102.39|11102.39|11102.6|11102.6|11102.39|11102.39|0
1645201580000|2022-02-18 16:26:20|11102.36|11102.36|11102.36|11102.36|11102.36|11102.36|11102.36|11102.36|0
1645201590000|2022-02-18 16:26:30|11102.32|11102.32|11102.11|11102.11|11102.32|11102.32|11102.11|11102.11|0
1645201600000|2022-02-18 16:26:40|11101.91|11101.91|11101.71|11101.71|11101.91|11101.91|11101.71|11101.71|0
1645201610000|2022-02-18 16:26:50|11102.11|11102.11|11101.88|11101.88|11102.11|11102.11|11101.77|11101.77|0
1645201620000|2022-02-18 16:27:00|11102.08|11102.08|11102.4|11102.4|11102.4|11102.4|11102.08|11102.08|0
1645201630000|2022-02-18 16:27:10|11102.6|11102.6|11102.26|11102.26|11102.6|11102.6|11102.26|11102.26|0
1645201640000|2022-02-18 16:27:20|11102.46|11102.46|11102.79|11102.79|11102.79|11102.79|11102.46|11102.46|0
1645201660000|2022-02-18 16:27:40|11102.84|11102.84|11102.84|11102.84|11102.96|11102.96|11102.84|11102.84|0
1645201670000|2022-02-18 16:27:50|11102.64|11102.64|11102.64|11102.64|11102.64|11102.64|11102.64|11102.64|0
1645201680000|2022-02-18 16:28:00|11102.86|11102.86|11101.67|11101.67|11102.86|11102.86|11101.67|11101.67|0
1645201690000|2022-02-18 16:28:10|11101.46|11101.46|11101.42|11101.42|11101.46|11101.46|11101.42|11101.42|0
1645201700000|2022-02-18 16:28:20|11101.21|11101.21|11100.47|11100.47|11101.21|11101.21|11100.47|11100.47|0
1645201710000|2022-02-18 16:28:30|11100.63|11100.63|11100.63|11100.63|11100.63|11100.63|11100.63|11100.63|0
1645201720000|2022-02-18 16:28:40|11100.72|11100.72|11099.03|11099.03|11100.72|11100.72|11099.03|11099.03|0
1645201730000|2022-02-18 16:28:50|11098.83|11098.83|11098.83|11098.83|11099.07|11099.07|11098.83|11098.83|0
1645201740000|2022-02-18 16:29:00|11099.8|11099.8|11099.48|11099.48|11100.02|11100.02|11099.48|11099.48|0
1645201750000|2022-02-18 16:29:10|11099.13|11099.13|11098.42|11098.42|11099.13|11099.13|11097.82|11097.82|0
1645201760000|2022-02-18 16:29:20|11098.02|11098.02|11095.7|11095.7|11098.42|11098.42|11095.7|11095.7|0
1645201770000|2022-02-18 16:29:30|11095.3|11095.3|11092.71|11092.71|11096.09|11096.09|11092.12|11092.12|0
1645201780000|2022-02-18 16:29:40|11092.32|11092.32|11094.22|11094.22|11094.61|11094.61|11091.98|11091.98|0
1645201790000|2022-02-18 16:29:50|11094.2|11094.2|11093.96|11093.96|11094.71|11094.71|11091.32|11091.32|0
1645431300000|2022-02-21 08:15:00|11135.55|11135.55|11133.1|11133.1|11137.51|11137.51|11132.5|11132.5|0
1645431310000|2022-02-21 08:15:10|11133.43|11133.43|11133.43|11133.43|11133.43|11133.43|11133.43|11133.43|0
1645431330000|2022-02-21 08:15:30|11133.63|11133.63|11134.57|11134.57|11134.57|11134.57|11133.63|11133.63|0
1645431350000|2022-02-21 08:15:50|11135.55|11135.55|11135.55|11135.55|11135.55|11135.55|11135.55|11135.55|0
1645431360000|2022-02-21 08:16:00|11135.44|11135.44|11134.32|11134.32|11135.55|11135.55|11134.32|11134.32|0
1645431370000|2022-02-21 08:16:10|11133.14|11133.14|11128.48|11128.48|11133.14|11133.14|11127.59|11127.59|0
1645431380000|2022-02-21 08:16:20|11127.7|11127.7|11126.15|11126.15|11127.7|11127.7|11126.15|11126.15|0
1645431390000|2022-02-21 08:16:30|11125.35|11125.35|11125.02|11125.02|11125.35|11125.35|11125.02|11125.02|0
1645431400000|2022-02-21 08:16:40|11124.67|11124.67|11121.45|11121.45|11124.67|11124.67|11121.11|11121.11|0
1645431410000|2022-02-21 08:16:50|11122.63|11122.63|11118.87|11118.87|11122.63|11122.63|11116.91|11116.91|0
1645431420000|2022-02-21 08:17:00|11120.06|11120.06|11120.06|11120.06|11120.06|11120.06|11120.06|11120.06|0
1645431430000|2022-02-21 08:17:10|11121.24|11121.24|11117.13|11117.13|11121.24|11121.24|11117.13|11117.13|0
1645431440000|2022-02-21 08:17:20|11116.73|11116.73|11115.12|11115.12|11116.73|11116.73|11115.12|11115.12|0
1645431450000|2022-02-21 08:17:30|11114.86|11114.86|11114.86|11114.86|11114.86|11114.86|11114.86|11114.86|0
1645431460000|2022-02-21 08:17:40|11116.05|11116.05|11116.22|11116.22|11116.22|11116.22|11116.05|11116.05|0
1645431480000|2022-02-21 08:18:00|11116.81|11116.81|11118.12|11118.12|11118.12|11118.12|11116.81|11116.81|0
1645431490000|2022-02-21 08:18:10|11118.38|11118.38|11118.38|11118.38|11118.38|11118.38|11118.38|11118.38|0
1645431500000|2022-02-21 08:18:20|11118.26|11118.26|11117.07|11117.07|11118.26|11118.26|11117.07|11117.07|0
1645431510000|2022-02-21 08:18:30|11116.91|11116.91|11117.25|11117.25|11117.25|11117.25|11116.91|11116.91|0
1645431520000|2022-02-21 08:18:40|11116.25|11116.25|11112.89|11112.89|11116.25|11116.25|11112.33|11112.33|0
1645431530000|2022-02-21 08:18:50|11112.14|11112.14|11111.94|11111.94|11112.14|11112.14|11111.74|11111.74|0
1645431540000|2022-02-21 08:19:00|11110.76|11110.76|11113.31|11113.31|11113.31|11113.31|11110.76|11110.76|0
1645431550000|2022-02-21 08:19:10|11114.29|11114.29|11114.29|11114.29|11114.29|11114.29|11114.29|11114.29|0
1645431560000|2022-02-21 08:19:20|11115.27|11115.27|11115.27|11115.27|11115.27|11115.27|11115.27|11115.27|0
1645431570000|2022-02-21 08:19:30|11114.29|11114.29|11114.29|11114.29|11114.29|11114.29|11114.29|11114.29|0
1645431580000|2022-02-21 08:19:40|11113.11|11113.11|11113.11|11113.11|11113.11|11113.11|11113.11|11113.11|0
1645431590000|2022-02-21 08:19:50|11111.15|11111.15|11112.86|11112.86|11113.11|11113.11|11111.15|11111.15|0
1645431610000|2022-02-21 08:20:10|11112.45|11112.45|11112.45|11112.45|11112.45|11112.45|11112.45|11112.45|0
1645431620000|2022-02-21 08:20:20|11111.81|11111.81|11109.85|11109.85|11111.81|11111.81|11109.85|11109.85|0
1645431630000|2022-02-21 08:20:30|11109.06|11109.06|11108.26|11108.26|11109.26|11109.26|11108.26|11108.26|0
1645431640000|2022-02-21 08:20:40|11107.84|11107.84|11107.63|11107.63|11107.84|11107.84|11107.63|11107.63|0
1645431660000|2022-02-21 08:21:00|11107.47|11107.47|11102.9|11102.9|11107.47|11107.47|11102.9|11102.9|0
1645431670000|2022-02-21 08:21:10|11102.57|11102.57|11102.14|11102.14|11102.57|11102.57|11101.81|11101.81|0
1645431680000|2022-02-21 08:21:20|11103.33|11103.33|11108.43|11108.43|11109.61|11109.61|11103.33|11103.33|0
1645431690000|2022-02-21 08:21:30|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|0
1645431700000|2022-02-21 08:21:40|11109.92|11109.92|11109.71|11109.71|11109.92|11109.92|11109.71|11109.71|0
1645431710000|2022-02-21 08:21:50|11109.51|11109.51|11109.51|11109.51|11109.51|11109.51|11109.51|11109.51|0
1645431720000|2022-02-21 08:22:00|11108.32|11108.32|11106.79|11106.79|11108.32|11108.32|11106.79|11106.79|0
1645431730000|2022-02-21 08:22:10|11106.37|11106.37|11106.37|11106.37|11106.37|11106.37|11106.37|11106.37|0
1645431740000|2022-02-21 08:22:20|11106.13|11106.13|11106.13|11106.13|11106.13|11106.13|11106.13|11106.13|0
1645431760000|2022-02-21 08:22:40|11103.2|11103.2|11106.34|11106.34|11106.34|11106.34|11103.2|11103.2|0
1645431770000|2022-02-21 08:22:50|11106.19|11106.19|11110.42|11110.42|11110.42|11110.42|11106.19|11106.19|0
1645431780000|2022-02-21 08:23:00|11110.84|11110.84|11111.72|11111.72|11111.72|11111.72|11110.84|11110.84|0
1645431830000|2022-02-21 08:23:50|11110.74|11110.74|11110.74|11110.74|11110.74|11110.74|11110.74|11110.74|0
1645431840000|2022-02-21 08:24:00|11110.91|11110.91|11110.4|11110.4|11110.91|11110.91|11110.4|11110.4|0
1645431860000|2022-02-21 08:24:20|11108.03|11108.03|11108.03|11108.03|11108.03|11108.03|11108.03|11108.03|0
1645431870000|2022-02-21 08:24:30|11106.84|11106.84|11105.45|11105.45|11106.84|11106.84|11105.45|11105.45|0
1645431880000|2022-02-21 08:24:40|11103.5|11103.5|11103.5|11103.5|11103.66|11103.66|11103.5|11103.5|0
1645431900000|2022-02-21 08:25:00|11104.01|11104.01|11102.23|11102.23|11104.01|11104.01|11102.23|11102.23|0
1645431910000|2022-02-21 08:25:10|11102.11|11102.11|11102.11|11102.11|11102.11|11102.11|11102.11|11102.11|0
1645431920000|2022-02-21 08:25:20|11103.29|11103.29|11103.08|11103.08|11103.29|11103.29|11103.08|11103.08|0
1645431930000|2022-02-21 08:25:30|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|0
1645431940000|2022-02-21 08:25:40|11103.42|11103.42|11106.35|11106.35|11106.35|11106.35|11103.42|11103.42|0
1645431950000|2022-02-21 08:25:50|11106.77|11106.77|11106.18|11106.18|11106.77|11106.77|11106.18|11106.18|0
1645431970000|2022-02-21 08:26:10|11106.43|11106.43|11106.43|11106.43|11106.43|11106.43|11106.43|11106.43|0
1645431980000|2022-02-21 08:26:20|11107.62|11107.62|11107.62|11107.62|11107.62|11107.62|11107.62|11107.62|0
1645431990000|2022-02-21 08:26:30|11108.8|11108.8|11108.8|11108.8|11108.8|11108.8|11108.8|11108.8|0
1645432000000|2022-02-21 08:26:40|11110.76|11110.76|11110.64|11110.64|11110.88|11110.88|11110.64|11110.64|0
1645432010000|2022-02-21 08:26:50|11110.52|11110.52|11110.52|11110.52|11110.52|11110.52|11110.52|11110.52|0
1645432020000|2022-02-21 08:27:00|11110.87|11110.87|11111.18|11111.18|11111.81|11111.81|11110.87|11110.87|0
1645432030000|2022-02-21 08:27:10|11110.38|11110.38|11109|11109|11110.38|11110.38|11109|11109|0
1645432040000|2022-02-21 08:27:20|11108.66|11108.66|11108.54|11108.54|11108.66|11108.66|11108.54|11108.54|0
1645432060000|2022-02-21 08:27:40|11108.7|11108.7|11109.03|11109.03|11109.03|11109.03|11108.7|11108.7|0
1645432070000|2022-02-21 08:27:50|11108.78|11108.78|11110.3|11110.3|11110.3|11110.3|11108.78|11108.78|0
1645432080000|2022-02-21 08:28:00|11110.8|11110.8|11110.8|11110.8|11110.8|11110.8|11110.8|11110.8|0
1645432090000|2022-02-21 08:28:10|11113.85|11113.85|11114.02|11114.02|11114.02|11114.02|11113.85|11113.85|0
1645432110000|2022-02-21 08:28:30|11114.61|11114.61|11114.61|11114.61|11114.61|11114.61|11114.61|11114.61|0
1645432120000|2022-02-21 08:28:40|11114.35|11114.35|11114.35|11114.35|11114.35|11114.35|11114.35|11114.35|0
1645432170000|2022-02-21 08:29:30|11118.48|11118.48|11118.48|11118.48|11118.48|11118.48|11118.48|11118.48|0
1645432190000|2022-02-21 08:29:50|11118.39|11118.39|11118.15|11118.15|11118.66|11118.66|11118.15|11118.15|0
1645432200000|2022-02-21 08:30:00|11117.94|11117.94|11118.06|11118.06|11118.18|11118.18|11117.79|11117.79|0
1645432210000|2022-02-21 08:30:10|11118.44|11118.44|11117.93|11117.93|11119.42|11119.42|11117.8|11117.8|0
1645432220000|2022-02-21 08:30:20|11119.12|11119.12|11119.12|11119.12|11119.12|11119.12|11119.12|11119.12|0
1645432230000|2022-02-21 08:30:30|11120.1|11120.1|11120.1|11120.1|11120.1|11120.1|11120.1|11120.1|0
1645432240000|2022-02-21 08:30:40|11121.28|11121.28|11125.12|11125.12|11125.12|11125.12|11120.89|11120.89|0
1645432250000|2022-02-21 08:30:50|11127.08|11127.08|11127.08|11127.08|11127.08|11127.08|11127.08|11127.08|0
1645432260000|2022-02-21 08:31:00|11124.71|11124.71|11124.71|11124.71|11124.71|11124.71|11124.71|11124.71|0
1645432270000|2022-02-21 08:31:10|11125.22|11125.22|11127|11127|11127|11127|11124.83|11124.83|0
1645432280000|2022-02-21 08:31:20|11128.18|11128.18|11128.18|11128.18|11128.18|11128.18|11128.18|11128.18|0
1645432320000|2022-02-21 08:32:00|11127.2|11127.2|11127.2|11127.2|11127.2|11127.2|11127.2|11127.2|0
1645432330000|2022-02-21 08:32:10|11128.18|11128.18|11131.12|11131.12|11131.12|11131.12|11128.18|11128.18|0
1645432340000|2022-02-21 08:32:20|11132.16|11132.16|11134.9|11134.9|11134.9|11134.9|11132.11|11132.11|0
1645432350000|2022-02-21 08:32:30|11134.78|11134.78|11134.9|11134.9|11134.9|11134.9|11134.78|11134.78|0
1645432360000|2022-02-21 08:32:40|11131.96|11131.96|11133|11133|11133|11133|11131.96|11131.96|0
1645432370000|2022-02-21 08:32:50|11131.04|11131.04|11132.02|11132.02|11132.02|11132.02|11131.04|11131.04|0
1645432390000|2022-02-21 08:33:10|11135.94|11135.94|11135.94|11135.94|11135.94|11135.94|11135.94|11135.94|0
1645432400000|2022-02-21 08:33:20|11136.92|11136.92|11137.99|11137.99|11137.99|11137.99|11136.81|11136.81|0
1645432410000|2022-02-21 08:33:30|11137.73|11137.73|11137.73|11137.73|11137.73|11137.73|11137.73|11137.73|0
1645432420000|2022-02-21 08:33:40|11138.73|11138.73|11138.73|11138.73|11138.73|11138.73|11138.73|11138.73|0
1645432440000|2022-02-21 08:34:00|11137.54|11137.54|11137.18|11137.18|11137.54|11137.54|11137.01|11137.01|0
1645432450000|2022-02-21 08:34:10|11136.38|11136.38|11135.12|11135.12|11137.08|11137.08|11135.12|11135.12|0
1645432460000|2022-02-21 08:34:20|11136.1|11136.1|11136.38|11136.38|11136.97|11136.97|11136.1|11136.1|0
1645432480000|2022-02-21 08:34:40|11137.56|11137.56|11139.52|11139.52|11139.52|11139.52|11137.56|11137.56|0
1645432500000|2022-02-21 08:35:00|11139.32|11139.32|11123.44|11123.44|11139.32|11139.32|11123.44|11123.44|0
1645432510000|2022-02-21 08:35:10|11122.75|11122.75|11118.52|11118.52|11122.75|11122.75|11118.52|11118.52|0
1645432520000|2022-02-21 08:35:20|11118.68|11118.68|11112.65|11112.65|11118.68|11118.68|11112.06|11112.06|0
1645432530000|2022-02-21 08:35:30|11113.63|11113.63|11113.29|11113.29|11113.63|11113.63|11113.29|11113.29|0
1645432540000|2022-02-21 08:35:40|11113.05|11113.05|11113.56|11113.56|11115.22|11115.22|11113.05|11113.05|0
1645432550000|2022-02-21 08:35:50|11113.64|11113.64|11113.64|11113.64|11113.64|11113.64|11113.64|11113.64|0
1645432560000|2022-02-21 08:36:00|11110.7|11110.7|11110.7|11110.7|11110.7|11110.7|11109.72|11109.72|0
1645432570000|2022-02-21 08:36:10|11111.05|11111.05|11110.74|11110.74|11111.05|11111.05|11110.74|11110.74|0
1645432580000|2022-02-21 08:36:20|11109.55|11109.55|11108.37|11108.37|11109.55|11109.55|11108.37|11108.37|0
1645432600000|2022-02-21 08:36:40|11107.18|11107.18|11107.18|11107.18|11107.3|11107.3|11107.18|11107.18|0
1645432610000|2022-02-21 08:36:50|11106.94|11106.94|11102.34|11102.34|11106.94|11106.94|11102.34|11102.34|0
1645432620000|2022-02-21 08:37:00|11103.53|11103.53|11102.11|11102.11|11103.53|11103.53|11102.11|11102.11|0
1645432630000|2022-02-21 08:37:10|11101.77|11101.77|11101.16|11101.16|11101.77|11101.77|11101.16|11101.16|0
1645432650000|2022-02-21 08:37:30|11100.69|11100.69|11102.43|11102.43|11102.43|11102.43|11100.45|11100.45|0
1645432660000|2022-02-21 08:37:40|11101.43|11101.43|11102.98|11102.98|11102.98|11102.98|11101.43|11101.43|0
1645432670000|2022-02-21 08:37:50|11104.16|11104.16|11105.57|11105.57|11105.57|11105.57|11104.16|11104.16|0
1645432680000|2022-02-21 08:38:00|11106.2|11106.2|11107.37|11107.37|11107.37|11107.37|11106.2|11106.2|0
1645432690000|2022-02-21 08:38:10|11107.77|11107.77|11107.98|11107.98|11107.98|11107.98|11107.77|11107.77|0
1645432700000|2022-02-21 08:38:20|11109.16|11109.16|11116.12|11116.12|11116.12|11116.12|11109.16|11109.16|0
1645432710000|2022-02-21 08:38:30|11116.64|11116.64|11116.64|11116.64|11116.64|11116.64|11116.64|11116.64|0
1645432740000|2022-02-21 08:39:00|11116.33|11116.33|11118.16|11118.16|11118.16|11118.16|11116.33|11116.33|0
1645432750000|2022-02-21 08:39:10|11118.66|11118.66|11118.92|11118.92|11118.92|11118.92|11118.66|11118.66|0
1645432760000|2022-02-21 08:39:20|11119.04|11119.04|11119.04|11119.04|11119.04|11119.04|11119.04|11119.04|0
1645432770000|2022-02-21 08:39:30|11117.85|11117.85|11117.85|11117.85|11117.85|11117.85|11117.85|11117.85|0
1645432790000|2022-02-21 08:39:50|11116.87|11116.87|11118.06|11118.06|11118.06|11118.06|11116.87|11116.87|0
1645432820000|2022-02-21 08:40:20|11117.08|11117.08|11117.08|11117.08|11117.08|11117.08|11117.08|11117.08|0
1645432830000|2022-02-21 08:40:30|11118.26|11118.26|11118.26|11118.26|11118.26|11118.26|11118.26|11118.26|0
1645432880000|2022-02-21 08:41:20|11118.6|11118.6|11119.89|11119.89|11119.89|11119.89|11118.6|11118.6|0
1645432900000|2022-02-21 08:41:40|11119.65|11119.65|11119.65|11119.65|11119.65|11119.65|11119.65|11119.65|0
1645432910000|2022-02-21 08:41:50|11119.85|11119.85|11117.14|11117.14|11120.29|11120.29|11117.14|11117.14|0
1645432920000|2022-02-21 08:42:00|11115.96|11115.96|11114.77|11114.77|11115.96|11115.96|11114.77|11114.77|0
1645432930000|2022-02-21 08:42:10|11115.96|11115.96|11115.96|11115.96|11115.96|11115.96|11115.96|11115.96|0
1645432940000|2022-02-21 08:42:20|11115.83|11115.83|11114.59|11114.59|11115.83|11115.83|11114.59|11114.59|0
1645432970000|2022-02-21 08:42:50|11114.43|11114.43|11114.17|11114.17|11114.43|11114.43|11114.17|11114.17|0
1645432980000|2022-02-21 08:43:00|11113.89|11113.89|11113.89|11113.89|11113.89|11113.89|11113.89|11113.89|0
1645432990000|2022-02-21 08:43:10|11113.76|11113.76|11113.76|11113.76|11113.76|11113.76|11113.76|11113.76|0
1645433000000|2022-02-21 08:43:20|11112.58|11112.58|11112.19|11112.19|11112.58|11112.58|11112.19|11112.19|0
1645433010000|2022-02-21 08:43:30|11111|11111|11102.95|11102.95|11111|11111|11102.95|11102.95|0
1645433030000|2022-02-21 08:43:50|11105.89|11105.89|11105.89|11105.89|11105.89|11105.89|11105.89|11105.89|0
1645433040000|2022-02-21 08:44:00|11106.09|11106.09|11106.09|11106.09|11106.09|11106.09|11106.09|11106.09|0
1645433050000|2022-02-21 08:44:10|11107.28|11107.28|11107.28|11107.28|11107.28|11107.28|11107.28|11107.28|0
1645433060000|2022-02-21 08:44:20|11107.2|11107.2|11107.05|11107.05|11107.2|11107.2|11107.05|11107.05|0
1645433070000|2022-02-21 08:44:30|11106.79|11106.79|11106.53|11106.53|11106.79|11106.79|11106.53|11106.53|0
1645433090000|2022-02-21 08:44:50|11106.76|11106.76|11106.76|11106.76|11106.76|11106.76|11106.76|11106.76|0
1645433100000|2022-02-21 08:45:00|11106.68|11106.68|11106.68|11106.68|11106.68|11106.68|11106.68|11106.68|0
1645433110000|2022-02-21 08:45:10|11104.31|11104.31|11103.13|11103.13|11104.31|11104.31|11103.13|11103.13|0
1645433130000|2022-02-21 08:45:30|11104.1|11104.1|11105.09|11105.09|11105.09|11105.09|11103.91|11103.91|0
1645433140000|2022-02-21 08:45:40|11105|11105|11105|11105|11105|11105|11105|11105|0
1645433150000|2022-02-21 08:45:50|11103.81|11103.81|11103.81|11103.81|11103.81|11103.81|11103.81|11103.81|0
1645433180000|2022-02-21 08:46:20|11104.06|11104.06|11104.06|11104.06|11104.06|11104.06|11104.06|11104.06|0
1645433200000|2022-02-21 08:46:40|11103.78|11103.78|11104.11|11104.11|11104.11|11104.11|11103.78|11103.78|0
1645433220000|2022-02-21 08:47:00|11104.17|11104.17|11104.59|11104.59|11105.01|11105.01|11104.17|11104.17|0
1645433230000|2022-02-21 08:47:10|11104.23|11104.23|11104.23|11104.23|11104.23|11104.23|11104.23|11104.23|0
1645433250000|2022-02-21 08:47:30|11103.05|11103.05|11097.67|11097.67|11103.05|11103.05|11097.67|11097.67|0
1645433260000|2022-02-21 08:47:40|11096.48|11096.48|11095.1|11095.1|11096.48|11096.48|11095.1|11095.1|0
1645433270000|2022-02-21 08:47:50|11094.76|11094.76|11094.76|11094.76|11094.76|11094.76|11094.76|11094.76|0
1645433280000|2022-02-21 08:48:00|11094.96|11094.96|11094.37|11094.37|11094.96|11094.96|11094.37|11094.37|0
1645433300000|2022-02-21 08:48:20|11095.55|11095.55|11095.55|11095.55|11095.55|11095.55|11095.55|11095.55|0
1645433310000|2022-02-21 08:48:30|11095.32|11095.32|11095.32|11095.32|11095.32|11095.32|11095.32|11095.32|0
1645433320000|2022-02-21 08:48:40|11096.51|11096.51|11100.06|11100.06|11100.06|11100.06|11096.51|11096.51|0
1645433330000|2022-02-21 08:48:50|11101.25|11101.25|11101.25|11101.25|11101.25|11101.25|11101.25|11101.25|0
1645433350000|2022-02-21 08:49:10|11100.06|11100.06|11102.34|11102.34|11102.34|11102.34|11099.97|11099.97|0
1645433370000|2022-02-21 08:49:30|11102.85|11102.85|11102.38|11102.38|11102.85|11102.85|11102.38|11102.38|0
1645433380000|2022-02-21 08:49:40|11101.96|11101.96|11102.62|11102.62|11102.62|11102.62|11100.98|11100.98|0
1645433400000|2022-02-21 08:50:00|11099.85|11099.85|11097.69|11097.69|11099.85|11099.85|11097.69|11097.69|0
1645433420000|2022-02-21 08:50:20|11097.81|11097.81|11097.81|11097.81|11097.81|11097.81|11097.81|11097.81|0
1645433440000|2022-02-21 08:50:40|11097.96|11097.96|11098.94|11098.94|11098.94|11098.94|11097.96|11097.96|0
1645433450000|2022-02-21 08:50:50|11098.34|11098.34|11098.34|11098.34|11098.34|11098.34|11098.34|11098.34|0
1645433460000|2022-02-21 08:51:00|11098.08|11098.08|11093.9|11093.9|11098.08|11098.08|11093.9|11093.9|0
1645433480000|2022-02-21 08:51:20|11093.66|11093.66|11093.22|11093.22|11093.66|11093.66|11092.24|11092.24|0
1645433490000|2022-02-21 08:51:30|11092.24|11092.24|11092.24|11092.24|11092.24|11092.24|11092.24|11092.24|0
1645433500000|2022-02-21 08:51:40|11093.22|11093.22|11093.01|11093.01|11093.22|11093.22|11093.01|11093.01|0
1645433530000|2022-02-21 08:52:10|11092.59|11092.59|11092.59|11092.59|11092.59|11092.59|11092.59|11092.59|0
1645433540000|2022-02-21 08:52:20|11093.77|11093.77|11093.77|11093.77|11093.77|11093.77|11093.77|11093.77|0
1645433560000|2022-02-21 08:52:40|11093.79|11093.79|11093.79|11093.79|11093.79|11093.79|11093.79|11093.79|0
1645433570000|2022-02-21 08:52:50|11094|11094|11094|11094|11094|11094|11094|11094|0
1645433590000|2022-02-21 08:53:10|11094.98|11094.98|11094.64|11094.64|11094.98|11094.98|11094.64|11094.64|0
1645433600000|2022-02-21 08:53:20|11095.82|11095.82|11095.82|11095.82|11095.82|11095.82|11095.82|11095.82|0
1645433610000|2022-02-21 08:53:30|11095.61|11095.61|11095.28|11095.28|11095.61|11095.61|11095.28|11095.28|0
1645433630000|2022-02-21 08:53:50|11095.91|11095.91|11095.91|11095.91|11095.91|11095.91|11095.91|11095.91|0
1645433640000|2022-02-21 08:54:00|11094.93|11094.93|11094.93|11094.93|11094.93|11094.93|11094.93|11094.93|0
1645433650000|2022-02-21 08:54:10|11093.95|11093.95|11089.75|11089.75|11093.95|11093.95|11089.75|11089.75|0
1645433660000|2022-02-21 08:54:20|11089.15|11089.15|11089.15|11089.15|11090.34|11090.34|11089.15|11089.15|0
1645433670000|2022-02-21 08:54:30|11091.52|11091.52|11091.52|11091.52|11091.52|11091.52|11091.52|11091.52|0
1645433680000|2022-02-21 08:54:40|11091.89|11091.89|11091.89|11091.89|11091.89|11091.89|11091.89|11091.89|0
1645433700000|2022-02-21 08:55:00|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|0
1645433710000|2022-02-21 08:55:10|11091.69|11091.69|11091.69|11091.69|11091.69|11091.69|11091.69|11091.69|0
1645433720000|2022-02-21 08:55:20|11091.41|11091.41|11091.41|11091.41|11091.41|11091.41|11091.41|11091.41|0
1645433730000|2022-02-21 08:55:30|11091.62|11091.62|11091.62|11091.62|11091.62|11091.62|11091.62|11091.62|0
1645433750000|2022-02-21 08:55:50|11090.43|11090.43|11090.03|11090.03|11090.43|11090.43|11090.03|11090.03|0
1645433760000|2022-02-21 08:56:00|11089.8|11089.8|11089.8|11089.8|11089.8|11089.8|11089.8|11089.8|0
1645433780000|2022-02-21 08:56:20|11089.6|11089.6|11089.8|11089.8|11089.8|11089.8|11089.6|11089.6|0
1645433790000|2022-02-21 08:56:30|11089.4|11089.4|11089.4|11089.4|11089.4|11089.4|11089.4|11089.4|0
1645433800000|2022-02-21 08:56:40|11089.6|11089.6|11089.4|11089.4|11089.6|11089.6|11089.4|11089.4|0
1645433810000|2022-02-21 08:56:50|11086.47|11086.47|11086.47|11086.47|11086.47|11086.47|11086.47|11086.47|0
1645433820000|2022-02-21 08:57:00|11086.42|11086.42|11087.64|11087.64|11087.64|11087.64|11086.42|11086.42|0
1645433830000|2022-02-21 08:57:10|11087.51|11087.51|11087.51|11087.51|11087.51|11087.51|11087.51|11087.51|0
1645433850000|2022-02-21 08:57:30|11087.56|11087.56|11087.98|11087.98|11087.98|11087.98|11087.54|11087.54|0
1645433860000|2022-02-21 08:57:40|11089.16|11089.16|11089.32|11089.32|11089.32|11089.32|11089.16|11089.16|0
1645433890000|2022-02-21 08:58:10|11089.52|11089.52|11089.52|11089.52|11089.52|11089.52|11089.52|11089.52|0
1645433900000|2022-02-21 08:58:20|11090.5|11090.5|11091.48|11091.48|11091.48|11091.48|11090.5|11090.5|0
1645433920000|2022-02-21 08:58:40|11090.3|11090.3|11091.68|11091.68|11091.68|11091.68|11090.3|11090.3|0
1645433930000|2022-02-21 08:58:50|11091.51|11091.51|11092.23|11092.23|11092.49|11092.49|11091.51|11091.51|0
1645433950000|2022-02-21 08:59:10|11092.92|11092.92|11092.92|11092.92|11092.92|11092.92|11092.92|11092.92|0
1645433970000|2022-02-21 08:59:30|11092.87|11092.87|11092.87|11092.87|11092.87|11092.87|11092.87|11092.87|0
1645433980000|2022-02-21 08:59:40|11092.77|11092.77|11092.67|11092.67|11092.77|11092.77|11092.67|11092.67|0
1645434000000|2022-02-21 09:00:00|11092.81|11092.81|11092.81|11092.81|11092.81|11092.81|11092.81|11092.81|0
1645434010000|2022-02-21 09:00:10|11092.97|11092.97|11092.97|11092.97|11092.97|11092.97|11092.97|11092.97|0
1645434020000|2022-02-21 09:00:20|11092.73|11092.73|11092.97|11092.97|11092.97|11092.97|11092.73|11092.73|0
1645434030000|2022-02-21 09:00:30|11093.02|11093.02|11093.02|11093.02|11093.02|11093.02|11093.02|11093.02|0
1645434040000|2022-02-21 09:00:40|11092.72|11092.72|11092.72|11092.72|11092.72|11092.72|11092.72|11092.72|0
1645434070000|2022-02-21 09:01:10|11093.9|11093.9|11093.17|11093.17|11093.9|11093.9|11093.01|11093.01|0
1645434080000|2022-02-21 09:01:20|11092.96|11092.96|11093.94|11093.94|11093.94|11093.94|11092.96|11092.96|0
1645434090000|2022-02-21 09:01:30|11093.79|11093.79|11093.79|11093.79|11093.79|11093.79|11093.79|11093.79|0
1645434100000|2022-02-21 09:01:40|11092.24|11092.24|11092.12|11092.12|11092.24|11092.24|11092.12|11092.12|0
1645434110000|2022-02-21 09:01:50|11092.04|11092.04|11089.93|11089.93|11092.13|11092.13|11089.93|11089.93|0
1645434130000|2022-02-21 09:02:10|11089.3|11089.3|11089.04|11089.04|11089.3|11089.3|11089.04|11089.04|0
1645434150000|2022-02-21 09:02:30|11090.22|11090.22|11090.53|11090.53|11090.53|11090.53|11090.22|11090.22|0
1645434160000|2022-02-21 09:02:40|11090.36|11090.36|11090.36|11090.36|11090.36|11090.36|11090.36|11090.36|0
1645434180000|2022-02-21 09:03:00|11089.38|11089.38|11089.22|11089.22|11089.38|11089.38|11089.22|11089.22|0
1645434200000|2022-02-21 09:03:20|11088.89|11088.89|11088.89|11088.89|11088.89|11088.89|11088.89|11088.89|0
1645434210000|2022-02-21 09:03:30|11088.66|11088.66|11087.68|11087.68|11088.66|11088.66|11087.68|11087.68|0
1645434220000|2022-02-21 09:03:40|11087.43|11087.43|11087.43|11087.43|11087.43|11087.43|11087.43|11087.43|0
1645434240000|2022-02-21 09:04:00|11087.59|11087.59|11082.7|11082.7|11087.59|11087.59|11081.52|11081.52|0
1645434250000|2022-02-21 09:04:10|11082.87|11082.87|11082.54|11082.54|11082.87|11082.87|11082.54|11082.54|0
1645434260000|2022-02-21 09:04:20|11082.31|11082.31|11080.74|11080.74|11082.31|11082.31|11080.74|11080.74|0
1645434270000|2022-02-21 09:04:30|11080.79|11080.79|11080.79|11080.79|11080.79|11080.79|11080.79|11080.79|0
1645434300000|2022-02-21 09:05:00|11081.98|11081.98|11080.59|11080.59|11081.98|11081.98|11080.59|11080.59|0
1645434310000|2022-02-21 09:05:10|11079.61|11079.61|11078.67|11078.67|11079.61|11079.61|11078.67|11078.67|0
1645434320000|2022-02-21 09:05:20|11078.47|11078.47|11077.27|11077.27|11078.47|11078.47|11077.27|11077.27|0
1645434330000|2022-02-21 09:05:30|11076.96|11076.96|11075.31|11075.31|11076.96|11076.96|11075.31|11075.31|0
1645434340000|2022-02-21 09:05:40|11074.82|11074.82|11074.07|11074.07|11074.82|11074.82|11074.07|11074.07|0
1645434360000|2022-02-21 09:06:00|11073.86|11073.86|11072.51|11072.51|11073.86|11073.86|11072.31|11072.31|0
1645434370000|2022-02-21 09:06:10|11072.98|11072.98|11073.93|11073.93|11073.93|11073.93|11072.75|11072.75|0
1645434380000|2022-02-21 09:06:20|11072.95|11072.95|11069.57|11069.57|11072.95|11072.95|11069.57|11069.57|0
1645434390000|2022-02-21 09:06:30|11070.04|11070.04|11067.89|11067.89|11070.04|11070.04|11067.89|11067.89|0
1645434400000|2022-02-21 09:06:40|11067.55|11067.55|11068.14|11068.14|11068.14|11068.14|11067.55|11067.55|0
1645434420000|2022-02-21 09:07:00|11068.53|11068.53|11076.44|11076.44|11076.44|11076.44|11068.53|11068.53|0
1645434430000|2022-02-21 09:07:10|11076.33|11076.33|11076.06|11076.06|11076.33|11076.33|11076.06|11076.06|0
1645434440000|2022-02-21 09:07:20|11074.87|11074.87|11074.87|11074.87|11074.87|11074.87|11074.87|11074.87|0
1645434450000|2022-02-21 09:07:30|11075.08|11075.08|11074.57|11074.57|11075.08|11075.08|11074.57|11074.57|0
1645434460000|2022-02-21 09:07:40|11075.08|11075.08|11075.08|11075.08|11075.08|11075.08|11075.08|11075.08|0
1645434470000|2022-02-21 09:07:50|11074.73|11074.73|11072.77|11072.77|11074.73|11074.73|11072.77|11072.77|0
1645434480000|2022-02-21 09:08:00|11073.01|11073.01|11073.01|11073.01|11073.01|11073.01|11073.01|11073.01|0
1645434490000|2022-02-21 09:08:10|11072.97|11072.97|11072.37|11072.37|11072.97|11072.97|11072.37|11072.37|0
1645434500000|2022-02-21 09:08:20|11072.35|11072.35|11070.67|11070.67|11072.35|11072.35|11070.67|11070.67|0
1645434510000|2022-02-21 09:08:30|11070.48|11070.48|11070.48|11070.48|11070.48|11070.48|11070.48|11070.48|0
1645434520000|2022-02-21 09:08:40|11069.5|11069.5|11068.52|11068.52|11069.7|11069.7|11068.52|11068.52|0
1645434530000|2022-02-21 09:08:50|11068.26|11068.26|11068.52|11068.52|11068.52|11068.52|11068|11068|0
1645434540000|2022-02-21 09:09:00|11068.36|11068.36|11068.36|11068.36|11068.36|11068.36|11068.36|11068.36|0
1645434550000|2022-02-21 09:09:10|11068.52|11068.52|11067.34|11067.34|11068.52|11068.52|11067.34|11067.34|0
1645434570000|2022-02-21 09:09:30|11066.93|11066.93|11066.8|11066.8|11066.93|11066.93|11066.8|11066.8|0
1645434580000|2022-02-21 09:09:40|11066.92|11066.92|11065.66|11065.66|11066.92|11066.92|11065.66|11065.66|0
1645434590000|2022-02-21 09:09:50|11065.45|11065.45|11059.77|11059.77|11065.45|11065.45|11059.77|11059.77|0
1645434600000|2022-02-21 09:10:00|11059.57|11059.57|11055.79|11055.79|11059.57|11059.57|11055.79|11055.79|0
1645434620000|2022-02-21 09:10:20|11053.42|11053.42|11052.92|11052.92|11053.42|11053.42|11052.92|11052.92|0
1645434630000|2022-02-21 09:10:30|11052.76|11052.76|11056.72|11056.72|11057.42|11057.42|11052.26|11052.26|0
1645434640000|2022-02-21 09:10:40|11056.93|11056.93|11056.51|11056.51|11056.93|11056.93|11055.32|11055.32|0
1645434650000|2022-02-21 09:10:50|11053.57|11053.57|11054.55|11054.55|11054.55|11054.55|11053.57|11053.57|0
1645434660000|2022-02-21 09:11:00|11053.57|11053.57|11053|11053|11053.57|11053.57|11053|11053|0
1645434670000|2022-02-21 09:11:10|11051.82|11051.82|11051.77|11051.77|11051.82|11051.82|11051.77|11051.77|0
1645434690000|2022-02-21 09:11:30|11051.89|11051.89|11051.89|11051.89|11051.89|11051.89|11051.89|11051.89|0
1645434700000|2022-02-21 09:11:40|11053.07|11053.07|11053.07|11053.07|11053.07|11053.07|11053.07|11053.07|0
1645434710000|2022-02-21 09:11:50|11053.19|11053.19|11054.95|11054.95|11054.95|11054.95|11053.19|11053.19|0
1645434730000|2022-02-21 09:12:10|11053.77|11053.77|11053.8|11053.8|11053.8|11053.8|11053.77|11053.77|0
1645434750000|2022-02-21 09:12:30|11053.82|11053.82|11053.88|11053.88|11053.88|11053.88|11053.82|11053.82|0
1645434770000|2022-02-21 09:12:50|11054.13|11054.13|11055.33|11055.33|11055.33|11055.33|11054.13|11054.13|0
1645434780000|2022-02-21 09:13:00|11056.68|11056.68|11059.36|11059.36|11059.36|11059.36|11056.68|11056.68|0
1645434790000|2022-02-21 09:13:10|11059.62|11059.62|11060.6|11060.6|11060.6|11060.6|11059.62|11059.62|0
1645434800000|2022-02-21 09:13:20|11060.81|11060.81|11060.81|11060.81|11060.81|11060.81|11060.81|11060.81|0
1645434820000|2022-02-21 09:13:40|11060.34|11060.34|11060.34|11060.34|11060.34|11060.34|11060.34|11060.34|0
1645434830000|2022-02-21 09:13:50|11060.54|11060.54|11060.54|11060.54|11060.54|11060.54|11060.54|11060.54|0
1645434840000|2022-02-21 09:14:00|11060.33|11060.33|11060.33|11060.33|11060.33|11060.33|11060.33|11060.33|0
1645434850000|2022-02-21 09:14:10|11060.18|11060.18|11057.81|11057.81|11060.18|11060.18|11057.81|11057.81|0
1645434860000|2022-02-21 09:14:20|11058.05|11058.05|11058.38|11058.38|11058.38|11058.38|11058.05|11058.05|0
1645434870000|2022-02-21 09:14:30|11058.15|11058.15|11056.51|11056.51|11058.31|11058.31|11056.35|11056.35|0
1645434880000|2022-02-21 09:14:40|11056.16|11056.16|11055.85|11055.85|11056.16|11056.16|11055.85|11055.85|0
1645434890000|2022-02-21 09:14:50|11052.29|11052.29|11051.68|11051.68|11052.29|11052.29|11051.68|11051.68|0
1645434910000|2022-02-21 09:15:10|11051.89|11051.89|11051.89|11051.89|11051.89|11051.89|11051.89|11051.89|0
1645434930000|2022-02-21 09:15:30|11052.04|11052.04|11051.99|11051.99|11052.04|11052.04|11051.99|11051.99|0
1645434960000|2022-02-21 09:16:00|11051.49|11051.49|11051.61|11051.61|11051.61|11051.61|11051.49|11051.49|0
1645434970000|2022-02-21 09:16:10|11051.96|11051.96|11051.96|11051.96|11051.96|11051.96|11051.96|11051.96|0
1645434990000|2022-02-21 09:16:30|11051.36|11051.36|11051.76|11051.76|11051.76|11051.76|11051.36|11051.36|0
1645435010000|2022-02-21 09:16:50|11051.16|11051.16|11046.17|11046.17|11051.16|11051.16|11044.21|11044.21|0
1645435020000|2022-02-21 09:17:00|11047.36|11047.36|11047.36|11047.36|11047.36|11047.36|11047.36|11047.36|0
1645435040000|2022-02-21 09:17:20|11048.34|11048.34|11049.26|11049.26|11049.49|11049.49|11048.34|11048.34|0
1645435060000|2022-02-21 09:17:40|11050.45|11050.45|11054.51|11054.51|11054.51|11054.51|11050.45|11050.45|0
1645435070000|2022-02-21 09:17:50|11055.69|11055.69|11056|11056|11056|11056|11055.69|11055.69|0
1645435080000|2022-02-21 09:18:00|11060.12|11060.12|11059.46|11059.46|11060.64|11060.64|11059.46|11059.46|0
1645435090000|2022-02-21 09:18:10|11060.64|11060.64|11060.43|11060.43|11061.62|11061.62|11060.43|11060.43|0
1645435100000|2022-02-21 09:18:20|11060.47|11060.47|11058.43|11058.43|11060.59|11060.59|11058.43|11058.43|0
1645435110000|2022-02-21 09:18:30|11056.26|11056.26|11056.26|11056.26|11056.26|11056.26|11056.26|11056.26|0
1645435120000|2022-02-21 09:18:40|11057.45|11057.45|11057.65|11057.65|11057.65|11057.65|11057.45|11057.45|0
1645435140000|2022-02-21 09:19:00|11057.13|11057.13|11057.13|11057.13|11057.13|11057.13|11057.13|11057.13|0
1645435150000|2022-02-21 09:19:10|11057.64|11057.64|11057.64|11057.64|11057.64|11057.64|11057.64|11057.64|0
1645435160000|2022-02-21 09:19:20|11057.4|11057.4|11058.26|11058.26|11058.26|11058.26|11057.4|11057.4|0
1645435170000|2022-02-21 09:19:30|11058.43|11058.43|11059.05|11059.05|11059.05|11059.05|11058.07|11058.07|0
1645435180000|2022-02-21 09:19:40|11060.24|11060.24|11062.89|11062.89|11062.89|11062.89|11060.24|11060.24|0
1645435200000|2022-02-21 09:20:00|11063.3|11063.3|11064.49|11064.49|11064.49|11064.49|11063.3|11063.3|0
1645435210000|2022-02-21 09:20:10|11064.33|11064.33|11064.73|11064.73|11064.73|11064.73|11064.33|11064.33|0
1645435220000|2022-02-21 09:20:20|11065.53|11065.53|11065.59|11065.59|11065.89|11065.89|11065.53|11065.53|0
1645435230000|2022-02-21 09:20:30|11065.8|11065.8|11065.8|11065.8|11065.8|11065.8|11065.8|11065.8|0
1645435240000|2022-02-21 09:20:40|11066.03|11066.03|11066.03|11066.03|11066.24|11066.24|11066.03|11066.03|0
1645435260000|2022-02-21 09:21:00|11065.63|11065.63|11065.53|11065.53|11065.63|11065.63|11065.3|11065.3|0
1645435270000|2022-02-21 09:21:10|11066.05|11066.05|11066.31|11066.31|11066.31|11066.31|11066.05|11066.05|0
1645435280000|2022-02-21 09:21:20|11066.19|11066.19|11066.53|11066.53|11066.53|11066.53|11066.19|11066.19|0
1645435290000|2022-02-21 09:21:30|11066.68|11066.68|11066.68|11066.68|11066.68|11066.68|11066.68|11066.68|0
1645435300000|2022-02-21 09:21:40|11066.73|11066.73|11068.31|11068.31|11068.31|11068.31|11066.73|11066.73|0
1645435310000|2022-02-21 09:21:50|11069.01|11069.01|11069.01|11069.01|11069.01|11069.01|11069.01|11069.01|0
1645435320000|2022-02-21 09:22:00|11068.77|11068.77|11068.59|11068.59|11068.92|11068.92|11068.54|11068.54|0
1645435330000|2022-02-21 09:22:10|11068.47|11068.47|11068.32|11068.32|11068.47|11068.47|11068.32|11068.32|0
1645435340000|2022-02-21 09:22:20|11067.92|11067.92|11067.99|11067.99|11068.04|11068.04|11067.92|11067.92|0
1645435350000|2022-02-21 09:22:30|11068.04|11068.04|11066.86|11066.86|11068.04|11068.04|11066.86|11066.86|0
1645435360000|2022-02-21 09:22:40|11066.55|11066.55|11066.5|11066.5|11066.55|11066.55|11066.5|11066.5|0
1645435370000|2022-02-21 09:22:50|11068.46|11068.46|11068.36|11068.36|11068.51|11068.51|11068.36|11068.36|0
1645435380000|2022-02-21 09:23:00|11069.55|11069.55|11069.54|11069.54|11069.9|11069.9|11069.54|11069.54|0
1645435400000|2022-02-21 09:23:20|11071.32|11071.32|11071.32|11071.32|11071.32|11071.32|11071.32|11071.32|0
1645435410000|2022-02-21 09:23:30|11071.73|11071.73|11071.55|11071.55|11071.83|11071.83|11071.55|11071.55|0
1645435440000|2022-02-21 09:24:00|11070.57|11070.57|11070.57|11070.57|11070.57|11070.57|11070.57|11070.57|0
1645435450000|2022-02-21 09:24:10|11070.44|11070.44|11070.64|11070.64|11070.64|11070.64|11070.44|11070.44|0
1645435470000|2022-02-21 09:24:30|11070.85|11070.85|11071.1|11071.1|11071.1|11071.1|11070.85|11070.85|0
1645435480000|2022-02-21 09:24:40|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|0
1645435490000|2022-02-21 09:24:50|11071.16|11071.16|11077.87|11077.87|11077.87|11077.87|11071.16|11071.16|0
1645435500000|2022-02-21 09:25:00|11078.05|11078.05|11081.38|11081.38|11081.38|11081.38|11077.87|11077.87|0
1645435510000|2022-02-21 09:25:10|11081.47|11081.47|11081.18|11081.18|11081.47|11081.47|11081.18|11081.18|0
1645435520000|2022-02-21 09:25:20|11081.34|11081.34|11081.34|11081.34|11081.34|11081.34|11081.34|11081.34|0
1645435530000|2022-02-21 09:25:30|11081.68|11081.68|11082.37|11082.37|11082.37|11082.37|11081.18|11081.18|0
1645435550000|2022-02-21 09:25:50|11082.28|11082.28|11082.28|11082.28|11082.28|11082.28|11082.28|11082.28|0
1645435560000|2022-02-21 09:26:00|11082.52|11082.52|11082.68|11082.68|11082.68|11082.68|11082.52|11082.52|0
1645435570000|2022-02-21 09:26:10|11082.81|11082.81|11082.81|11082.81|11082.81|11082.81|11082.81|11082.81|0
1645435580000|2022-02-21 09:26:20|11082.64|11082.64|11082.64|11082.64|11082.64|11082.64|11082.64|11082.64|0
1645435600000|2022-02-21 09:26:40|11082.49|11082.49|11082.49|11082.49|11082.49|11082.49|11082.49|11082.49|0
1645435630000|2022-02-21 09:27:10|11083.47|11083.47|11083.82|11083.82|11083.82|11083.82|11083.47|11083.47|0
1645435640000|2022-02-21 09:27:20|11083.67|11083.67|11083.88|11083.88|11083.88|11083.88|11083.67|11083.67|0
1645435650000|2022-02-21 09:27:30|11083.67|11083.67|11083.67|11083.67|11083.67|11083.67|11083.67|11083.67|0
1645435660000|2022-02-21 09:27:40|11084.01|11084.01|11084.17|11084.17|11084.17|11084.17|11084.01|11084.01|0
1645435670000|2022-02-21 09:27:50|11084.33|11084.33|11085.92|11085.92|11085.92|11085.92|11084.33|11084.33|0
1645435690000|2022-02-21 09:28:10|11085.57|11085.57|11086.76|11086.76|11086.76|11086.76|11085.57|11085.57|0
1645435700000|2022-02-21 09:28:20|11086.64|11086.64|11087.17|11087.17|11087.17|11087.17|11086.64|11086.64|0
1645435730000|2022-02-21 09:28:50|11087.21|11087.21|11084.81|11084.81|11087.21|11087.21|11084.81|11084.81|0
1645435740000|2022-02-21 09:29:00|11083.83|11083.83|11083.63|11083.63|11083.83|11083.83|11083.43|11083.43|0
1645435760000|2022-02-21 09:29:20|11083.79|11083.79|11083.63|11083.63|11083.79|11083.79|11083.63|11083.63|0
1645435770000|2022-02-21 09:29:30|11084.61|11084.61|11084.61|11084.61|11084.61|11084.61|11084.61|11084.61|0
1645435790000|2022-02-21 09:29:50|11085.01|11085.01|11084.91|11084.91|11085.01|11085.01|11084.91|11084.91|0
1645435800000|2022-02-21 09:30:00|11085.03|11085.03|11085.03|11085.03|11085.03|11085.03|11085.03|11085.03|0
1645435810000|2022-02-21 09:30:10|11085.19|11085.19|11085.43|11085.43|11085.43|11085.43|11085.19|11085.19|0
1645435820000|2022-02-21 09:30:20|11085.27|11085.27|11085.27|11085.27|11085.27|11085.27|11085.27|11085.27|0
1645435840000|2022-02-21 09:30:40|11085.46|11085.46|11086.31|11086.31|11086.39|11086.39|11085.46|11085.46|0
1645435850000|2022-02-21 09:30:50|11085.51|11085.51|11085.76|11085.76|11085.76|11085.76|11085.51|11085.51|0
1645435860000|2022-02-21 09:31:00|11086.95|11086.95|11086.95|11086.95|11086.95|11086.95|11086.95|11086.95|0
1645435870000|2022-02-21 09:31:10|11087.21|11087.21|11087.21|11087.21|11087.21|11087.21|11087.21|11087.21|0
1645435880000|2022-02-21 09:31:20|11087.37|11087.37|11087.37|11087.37|11087.37|11087.37|11087.37|11087.37|0
1645435890000|2022-02-21 09:31:30|11087.24|11087.24|11085.2|11085.2|11087.24|11087.24|11085.2|11085.2|0
1645435900000|2022-02-21 09:31:40|11085.14|11085.14|11085.08|11085.08|11085.14|11085.14|11085.08|11085.08|0
1645435920000|2022-02-21 09:32:00|11084.84|11084.84|11087.09|11087.09|11087.09|11087.09|11084.84|11084.84|0
1645435930000|2022-02-21 09:32:10|11086.83|11086.83|11086.93|11086.93|11086.93|11086.93|11086.83|11086.83|0
1645435960000|2022-02-21 09:32:40|11086.86|11086.86|11087.02|11087.02|11087.02|11087.02|11086.86|11086.86|0
1645435980000|2022-02-21 09:33:00|11087.53|11087.53|11087.65|11087.65|11087.65|11087.65|11087.53|11087.53|0
1645435990000|2022-02-21 09:33:10|11087.53|11087.53|11087.53|11087.53|11087.53|11087.53|11087.53|11087.53|0
1645436000000|2022-02-21 09:33:20|11087.41|11087.41|11087.17|11087.17|11087.41|11087.41|11087.17|11087.17|0
1645436010000|2022-02-21 09:33:30|11087.19|11087.19|11087.19|11087.19|11087.19|11087.19|11087.19|11087.19|0
1645436020000|2022-02-21 09:33:40|11086|11086|11085.88|11085.88|11086|11086|11085.88|11085.88|0
1645436030000|2022-02-21 09:33:50|11086.57|11086.57|11087.55|11087.55|11087.55|11087.55|11086.57|11086.57|0
1645436040000|2022-02-21 09:34:00|11087.45|11087.45|11087.68|11087.68|11087.68|11087.68|11087.45|11087.45|0
1645436050000|2022-02-21 09:34:10|11087.82|11087.82|11087.82|11087.82|11087.82|11087.82|11087.82|11087.82|0
1645436060000|2022-02-21 09:34:20|11087.94|11087.94|11087.94|11087.94|11087.94|11087.94|11087.94|11087.94|0
1645436080000|2022-02-21 09:34:40|11087.87|11087.87|11087.87|11087.87|11087.87|11087.87|11087.87|11087.87|0
1645436090000|2022-02-21 09:34:50|11087.71|11087.71|11087.56|11087.56|11087.71|11087.71|11087.56|11087.56|0
1645436100000|2022-02-21 09:35:00|11087.35|11087.35|11087.35|11087.35|11087.35|11087.35|11087.35|11087.35|0
1645436110000|2022-02-21 09:35:10|11087.52|11087.52|11085.93|11085.93|11087.52|11087.52|11085.81|11085.81|0
1645436120000|2022-02-21 09:35:20|11085.32|11085.32|11085.32|11085.32|11085.32|11085.32|11085.32|11085.32|0
1645436130000|2022-02-21 09:35:30|11082.38|11082.38|11082.38|11082.38|11082.38|11082.38|11082.38|11082.38|0
1645436140000|2022-02-21 09:35:40|11083.36|11083.36|11083.02|11083.02|11083.36|11083.36|11083.02|11083.02|0
1645436150000|2022-02-21 09:35:50|11082.97|11082.97|11082.97|11082.97|11082.97|11082.97|11082.97|11082.97|0
1645436160000|2022-02-21 09:36:00|11083.09|11083.09|11083.09|11083.09|11083.09|11083.09|11083.09|11083.09|0
1645436170000|2022-02-21 09:36:10|11081.9|11081.9|11081.56|11081.56|11081.9|11081.9|11081.56|11081.56|0
1645436200000|2022-02-21 09:36:40|11080.79|11080.79|11080.37|11080.37|11080.79|11080.79|11080.37|11080.37|0
1645436230000|2022-02-21 09:37:10|11080.33|11080.33|11080.18|11080.18|11080.33|11080.33|11080.18|11080.18|0
1645436240000|2022-02-21 09:37:20|11080.02|11080.02|11080.1|11080.1|11080.1|11080.1|11080.02|11080.02|0
1645436260000|2022-02-21 09:37:40|11080.08|11080.08|11080.08|11080.08|11080.08|11080.08|11080.08|11080.08|0
1645436270000|2022-02-21 09:37:50|11080.1|11080.1|11077.9|11077.9|11080.18|11080.18|11077.9|11077.9|0
1645436280000|2022-02-21 09:38:00|11077.74|11077.74|11078.17|11078.17|11078.43|11078.43|11077.74|11077.74|0
1645436290000|2022-02-21 09:38:10|11077.66|11077.66|11076.48|11076.48|11077.66|11077.66|11076.48|11076.48|0
1645436300000|2022-02-21 09:38:20|11076.22|11076.22|11076.22|11076.22|11076.22|11076.22|11076.22|11076.22|0
1645436320000|2022-02-21 09:38:40|11073.28|11073.28|11073.28|11073.28|11073.28|11073.28|11073.28|11073.28|0
1645436360000|2022-02-21 09:39:20|11072.09|11072.09|11070.66|11070.66|11072.09|11072.09|11070.62|11070.62|0
1645436380000|2022-02-21 09:39:40|11070.78|11070.78|11071.7|11071.7|11071.96|11071.96|11070.78|11070.78|0
1645436400000|2022-02-21 09:40:00|11070.41|11070.41|11068.17|11068.17|11070.41|11070.41|11068.17|11068.17|0
1645436410000|2022-02-21 09:40:10|11068.05|11068.05|11068.05|11068.05|11068.05|11068.05|11068.05|11068.05|0
1645436430000|2022-02-21 09:40:30|11066.87|11066.87|11066.97|11066.97|11066.97|11066.97|11066.87|11066.87|0
1645436440000|2022-02-21 09:40:40|11068.15|11068.15|11068.15|11068.15|11068.15|11068.15|11068.15|11068.15|0
1645436470000|2022-02-21 09:41:10|11068.76|11068.76|11068.56|11068.56|11068.76|11068.76|11068.56|11068.56|0
1645436500000|2022-02-21 09:41:40|11068.68|11068.68|11068.68|11068.68|11068.68|11068.68|11068.68|11068.68|0
1645436510000|2022-02-21 09:41:50|11068.28|11068.28|11068.28|11068.28|11068.28|11068.28|11068.28|11068.28|0
1645436530000|2022-02-21 09:42:10|11068.02|11068.02|11068.23|11068.23|11068.23|11068.23|11068.02|11068.02|0
1645436560000|2022-02-21 09:42:40|11067.04|11067.04|11067.04|11067.04|11067.04|11067.04|11067.04|11067.04|0
1645436570000|2022-02-21 09:42:50|11066.81|11066.81|11065.83|11065.83|11066.81|11066.81|11065.83|11065.83|0
1645436640000|2022-02-21 09:44:00|11066.14|11066.14|11066.14|11066.14|11066.14|11066.14|11066.14|11066.14|0
1645436650000|2022-02-21 09:44:10|11066.26|11066.26|11066.56|11066.56|11066.56|11066.56|11066.26|11066.26|0
1645436660000|2022-02-21 09:44:20|11065.38|11065.38|11063.21|11063.21|11065.38|11065.38|11063.21|11063.21|0
1645436680000|2022-02-21 09:44:40|11062.74|11062.74|11062.74|11062.74|11062.74|11062.74|11062.74|11062.74|0
1645436730000|2022-02-21 09:45:30|11062.87|11062.87|11062.87|11062.87|11062.87|11062.87|11062.87|11062.87|0
1645436810000|2022-02-21 09:46:50|11061.89|11061.89|11061.89|11061.89|11061.89|11061.89|11061.89|11061.89|0
1645436820000|2022-02-21 09:47:00|11061.39|11061.39|11061.07|11061.07|11061.39|11061.39|11061.07|11061.07|0
1645436830000|2022-02-21 09:47:10|11061.47|11061.47|11061.57|11061.57|11061.67|11061.67|11061.47|11061.47|0
1645436860000|2022-02-21 09:47:40|11060.97|11060.97|11060.35|11060.35|11060.97|11060.97|11060.35|11060.35|0
1645436880000|2022-02-21 09:48:00|11059.75|11059.75|11059.63|11059.63|11059.75|11059.75|11059.63|11059.63|0
1645436890000|2022-02-21 09:48:10|11059.53|11059.53|11059.53|11059.53|11059.53|11059.53|11059.53|11059.53|0
1645436900000|2022-02-21 09:48:20|11059.32|11059.32|11059.32|11059.32|11059.32|11059.32|11059.32|11059.32|0
1645436940000|2022-02-21 09:49:00|11059.12|11059.12|11059.12|11059.12|11059.12|11059.12|11059.12|11059.12|0
1645436950000|2022-02-21 09:49:10|11060.3|11060.3|11060.3|11060.3|11060.3|11060.3|11060.3|11060.3|0
1645436960000|2022-02-21 09:49:20|11059.7|11059.7|11059.9|11059.9|11059.9|11059.9|11059.7|11059.7|0
1645436970000|2022-02-21 09:49:30|11060.32|11060.32|11060.53|11060.53|11060.53|11060.53|11060.32|11060.32|0
1645436990000|2022-02-21 09:49:50|11060.93|11060.93|11060.93|11060.93|11060.93|11060.93|11060.93|11060.93|0
1645437010000|2022-02-21 09:50:10|11061.91|11061.91|11061.91|11061.91|11061.91|11061.91|11061.91|11061.91|0
1645437020000|2022-02-21 09:50:20|11062.11|11062.11|11061.96|11061.96|11062.31|11062.31|11061.96|11061.96|0
1645437030000|2022-02-21 09:50:30|11062.08|11062.08|11062.08|11062.08|11062.08|11062.08|11062.08|11062.08|0
1645437060000|2022-02-21 09:51:00|11062.24|11062.24|11062.08|11062.08|11062.24|11062.24|11062.08|11062.08|0
1645437090000|2022-02-21 09:51:30|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|11061.96|0
1645437100000|2022-02-21 09:51:40|11061.94|11061.94|11061.93|11061.93|11061.94|11061.94|11061.93|11061.93|0
1645437110000|2022-02-21 09:51:50|11062.05|11062.05|11062.17|11062.17|11062.17|11062.17|11061.97|11061.97|0
1645437120000|2022-02-21 09:52:00|11062|11062|11062|11062|11062|11062|11062|11062|0
1645437140000|2022-02-21 09:52:20|11062.14|11062.14|11062.14|11062.14|11062.14|11062.14|11062.14|11062.14|0
1645437170000|2022-02-21 09:52:50|11063.12|11063.12|11063.12|11063.12|11063.12|11063.12|11063.12|11063.12|0
1645437180000|2022-02-21 09:53:00|11062.91|11062.91|11062.91|11062.91|11062.91|11062.91|11062.91|11062.91|0
1645437190000|2022-02-21 09:53:10|11063.01|11063.01|11062.96|11062.96|11063.01|11063.01|11062.96|11062.96|0
1645437230000|2022-02-21 09:53:50|11062.73|11062.73|11063.33|11063.33|11063.33|11063.33|11062.73|11062.73|0
1645437240000|2022-02-21 09:54:00|11063.12|11063.12|11062.22|11062.22|11063.12|11063.12|11061.73|11061.73|0
1645437300000|2022-02-21 09:55:00|11062.1|11062.1|11062.8|11062.8|11062.8|11062.8|11062.1|11062.1|0
1645437310000|2022-02-21 09:55:10|11062.95|11062.95|11061.77|11061.77|11062.95|11062.95|11061.77|11061.77|0
1645437320000|2022-02-21 09:55:20|11061.61|11061.61|11061.28|11061.28|11061.97|11061.97|11061.28|11061.28|0
1645437380000|2022-02-21 09:56:20|11060.3|11060.3|11060.3|11060.3|11060.3|11060.3|11060.3|11060.3|0
1645437390000|2022-02-21 09:56:30|11060.1|11060.1|11054.71|11054.71|11060.1|11060.1|11054.71|11054.71|0
1645437400000|2022-02-21 09:56:40|11054.55|11054.55|11054.55|11054.55|11054.55|11054.55|11054.55|11054.55|0
1645437410000|2022-02-21 09:56:50|11055.53|11055.53|11056.51|11056.51|11056.51|11056.51|11055.53|11055.53|0
1645437420000|2022-02-21 09:57:00|11056.3|11056.3|11057.01|11057.01|11057.01|11057.01|11056.3|11056.3|0
1645437430000|2022-02-21 09:57:10|11056.6|11056.6|11056.02|11056.02|11057.01|11057.01|11055.82|11055.82|0
1645437440000|2022-02-21 09:57:20|11055.04|11055.04|11054.98|11054.98|11055.04|11055.04|11054.81|11054.81|0
1645437460000|2022-02-21 09:57:40|11054.29|11054.29|11054.29|11054.29|11054.29|11054.29|11054.29|11054.29|0
1645437470000|2022-02-21 09:57:50|11054.13|11054.13|11054.13|11054.13|11054.13|11054.13|11054.13|11054.13|0
1645437490000|2022-02-21 09:58:10|11053.97|11053.97|11053.97|11053.97|11053.97|11053.97|11053.97|11053.97|0
1645437500000|2022-02-21 09:58:20|11055.16|11055.16|11055.16|11055.16|11055.16|11055.16|11055.16|11055.16|0
1645437510000|2022-02-21 09:58:30|11055.55|11055.55|11055.55|11055.55|11055.55|11055.55|11055.55|11055.55|0
1645437530000|2022-02-21 09:58:50|11053.59|11053.59|11054.57|11054.57|11054.57|11054.57|11053.59|11053.59|0
1645437550000|2022-02-21 09:59:10|11053.59|11053.59|11054.57|11054.57|11054.57|11054.57|11053.59|11053.59|0
1645437580000|2022-02-21 09:59:40|11054.45|11054.45|11054.45|11054.45|11054.45|11054.45|11054.45|11054.45|0
1645437600000|2022-02-21 10:00:00|11053.98|11053.98|11053.98|11053.98|11053.98|11053.98|11053.98|11053.98|0
1645437610000|2022-02-21 10:00:10|11052.79|11052.79|11052.79|11052.79|11052.79|11052.79|11052.79|11052.79|0
1645437630000|2022-02-21 10:00:30|11053.77|11053.77|11053.77|11053.77|11053.77|11053.77|11053.77|11053.77|0
1645437640000|2022-02-21 10:00:40|11054.96|11054.96|11054.96|11054.96|11054.96|11054.96|11054.96|11054.96|0
1645437650000|2022-02-21 10:00:50|11053.77|11053.77|11053.07|11053.07|11053.77|11053.77|11052.83|11052.83|0
1645437680000|2022-02-21 10:01:20|11052.91|11052.91|11053.46|11053.46|11053.46|11053.46|11052.91|11052.91|0
1645437690000|2022-02-21 10:01:30|11053.58|11053.58|11053.58|11053.58|11053.58|11053.58|11053.58|11053.58|0
1645437710000|2022-02-21 10:01:50|11053.78|11053.78|11052.59|11052.59|11053.78|11053.78|11052.59|11052.59|0
1645437760000|2022-02-21 10:02:40|11052.79|11052.79|11050.33|11050.33|11052.79|11052.79|11050.33|11050.33|0
1645437770000|2022-02-21 10:02:50|11049.15|11049.15|11050.12|11050.12|11050.33|11050.33|11049.15|11049.15|0
1645437800000|2022-02-21 10:03:20|11050.21|11050.21|11050.21|11050.21|11050.21|11050.21|11050.21|11050.21|0
1645437810000|2022-02-21 10:03:30|11049.9|11049.9|11048.82|11048.82|11049.9|11049.9|11047.94|11047.94|0
1645437820000|2022-02-21 10:03:40|11048.29|11048.29|11047.8|11047.8|11048.48|11048.48|11047.8|11047.8|0
1645437830000|2022-02-21 10:03:50|11046.82|11046.82|11046.82|11046.82|11046.82|11046.82|11046.82|11046.82|0
1645437840000|2022-02-21 10:04:00|11046.64|11046.64|11046.64|11046.64|11046.64|11046.64|11046.64|11046.64|0
1645437850000|2022-02-21 10:04:10|11046.46|11046.46|11046.27|11046.27|11046.46|11046.46|11046.27|11046.27|0
1645437860000|2022-02-21 10:04:20|11046.15|11046.15|11047.22|11047.22|11047.22|11047.22|11046.03|11046.03|0
1645437870000|2022-02-21 10:04:30|11048.2|11048.2|11048.2|11048.2|11048.2|11048.2|11048.2|11048.2|0
1645437880000|2022-02-21 10:04:40|11047.22|11047.22|11047.13|11047.13|11047.22|11047.22|11047.13|11047.13|0
1645437890000|2022-02-21 10:04:50|11047.82|11047.82|11047.82|11047.82|11047.82|11047.82|11047.82|11047.82|0
1645437910000|2022-02-21 10:05:10|11049|11049|11050.11|11050.11|11050.23|11050.23|11047.86|11047.86|0
1645437920000|2022-02-21 10:05:20|11051.3|11051.3|11051.94|11051.94|11051.94|11051.94|11051.3|11051.3|0
1645437930000|2022-02-21 10:05:30|11052.28|11052.28|11052.71|11052.71|11052.71|11052.71|11052.28|11052.28|0
1645437940000|2022-02-21 10:05:40|11052.01|11052.01|11052.38|11052.38|11052.47|11052.47|11052.01|11052.01|0
1645437950000|2022-02-21 10:05:50|11052.2|11052.2|11054.37|11054.37|11054.37|11054.37|11052.2|11052.2|0
1645437960000|2022-02-21 10:06:00|11053.39|11053.39|11053.39|11053.39|11053.39|11053.39|11053.39|11053.39|0
1645437990000|2022-02-21 10:06:30|11053.44|11053.44|11053.18|11053.18|11053.44|11053.44|11053.18|11053.18|0
1645438010000|2022-02-21 10:06:50|11054.36|11054.36|11054.71|11054.71|11054.71|11054.71|11054.16|11054.16|0
1645438070000|2022-02-21 10:07:50|11054.8|11054.8|11054.89|11054.89|11054.89|11054.89|11054.71|11054.71|0
1645438080000|2022-02-21 10:08:00|11054.72|11054.72|11054.72|11054.72|11054.72|11054.72|11054.72|11054.72|0
1645438090000|2022-02-21 10:08:10|11054.57|11054.57|11053.39|11053.39|11054.57|11054.57|11053.39|11053.39|0
1645438100000|2022-02-21 10:08:20|11053.15|11053.15|11053.21|11053.21|11053.21|11053.21|11053.15|11053.15|0
1645438110000|2022-02-21 10:08:30|11053.04|11053.04|11053.04|11053.04|11053.04|11053.04|11053.04|11053.04|0
1645438140000|2022-02-21 10:09:00|11052.83|11052.83|11052.87|11052.87|11053.04|11053.04|11052.83|11052.83|0
1645438150000|2022-02-21 10:09:10|11052.71|11052.71|11052.54|11052.54|11052.71|11052.71|11052.54|11052.54|0
1645438180000|2022-02-21 10:09:40|11052.07|11052.07|11052.07|11052.07|11052.07|11052.07|11052.07|11052.07|0
1645438190000|2022-02-21 10:09:50|11051.95|11051.95|11051.67|11051.67|11051.95|11051.95|11051.67|11051.67|0
1645438200000|2022-02-21 10:10:00|11050.48|11050.48|11051.35|11051.35|11051.5|11051.5|11050.31|11050.31|0
1645438210000|2022-02-21 10:10:10|11051.51|11051.51|11051.15|11051.15|11051.51|11051.51|11051.15|11051.15|0
1645438230000|2022-02-21 10:10:30|11050.92|11050.92|11050.92|11050.92|11050.92|11050.92|11050.92|11050.92|0
1645438240000|2022-02-21 10:10:40|11050.3|11050.3|11050.09|11050.09|11050.3|11050.3|11050.09|11050.09|0
1645438250000|2022-02-21 10:10:50|11049.93|11049.93|11049.93|11049.93|11049.93|11049.93|11049.93|11049.93|0
1645438280000|2022-02-21 10:11:20|11051.11|11051.11|11051.11|11051.11|11051.11|11051.11|11051.11|11051.11|0
1645438310000|2022-02-21 10:11:50|11050.69|11050.69|11050.48|11050.48|11050.69|11050.69|11050.48|11050.48|0
1645438320000|2022-02-21 10:12:00|11050.3|11050.3|11051.48|11051.48|11051.48|11051.48|11050.3|11050.3|0
1645438340000|2022-02-21 10:12:20|11051.32|11051.32|11051.15|11051.15|11051.32|11051.32|11051.15|11051.15|0
1645438350000|2022-02-21 10:12:30|11052.34|11052.34|11051.36|11051.36|11052.34|11052.34|11051.36|11051.36|0
1645438370000|2022-02-21 10:12:50|11050.97|11050.97|11050.51|11050.51|11051.38|11051.38|11050.51|11050.51|0
1645438380000|2022-02-21 10:13:00|11050.66|11050.66|11050.26|11050.26|11050.66|11050.66|11050.26|11050.26|0
1645438390000|2022-02-21 10:13:10|11049.57|11049.57|11049.77|11049.77|11049.92|11049.92|11049.57|11049.57|0
1645438400000|2022-02-21 10:13:20|11048.59|11048.59|11048.59|11048.59|11048.59|11048.59|11048.59|11048.59|0
1645438410000|2022-02-21 10:13:30|11048.46|11048.46|11048.03|11048.03|11048.46|11048.46|11048.03|11048.03|0
1645438420000|2022-02-21 10:13:40|11047.88|11047.88|11046.75|11046.75|11047.88|11047.88|11046.75|11046.75|0
1645438430000|2022-02-21 10:13:50|11046.73|11046.73|11045.17|11045.17|11046.73|11046.73|11045.17|11045.17|0
1645438440000|2022-02-21 10:14:00|11044.67|11044.67|11044.67|11044.67|11044.67|11044.67|11044.67|11044.67|0
1645438450000|2022-02-21 10:14:10|11044.5|11044.5|11044.62|11044.62|11044.62|11044.62|11044.5|11044.5|0
1645438460000|2022-02-21 10:14:20|11044.79|11044.79|11044.79|11044.79|11044.79|11044.79|11044.79|11044.79|0
1645438470000|2022-02-21 10:14:30|11044.4|11044.4|11044.14|11044.14|11044.4|11044.4|11044.14|11044.14|0
1645438480000|2022-02-21 10:14:40|11044.26|11044.26|11044.26|11044.26|11044.26|11044.26|11044.26|11044.26|0
1645438520000|2022-02-21 10:15:20|11044.21|11044.21|11044.3|11044.3|11044.3|11044.3|11044.21|11044.21|0
1645438580000|2022-02-21 10:16:20|11043.32|11043.32|11043.32|11043.32|11043.32|11043.32|11043.32|11043.32|0
1645438610000|2022-02-21 10:16:50|11043.11|11043.11|11043.54|11043.54|11043.54|11043.54|11043.11|11043.11|0
1645438620000|2022-02-21 10:17:00|11043.37|11043.37|11045.12|11045.12|11045.12|11045.12|11043.37|11043.37|0
1645438650000|2022-02-21 10:17:30|11045.28|11045.28|11045.59|11045.59|11045.59|11045.59|11045.28|11045.28|0
1645438690000|2022-02-21 10:18:10|11045.12|11045.12|11044.74|11044.74|11045.12|11045.12|11044.51|11044.51|0
1645438700000|2022-02-21 10:18:20|11044.97|11044.97|11044.85|11044.85|11044.97|11044.97|11044.85|11044.85|0
1645438760000|2022-02-21 10:19:20|11045.02|11045.02|11044.91|11044.91|11045.02|11045.02|11044.91|11044.91|0
1645438770000|2022-02-21 10:19:30|11045.02|11045.02|11044.85|11044.85|11045.02|11045.02|11044.85|11044.85|0
1645438780000|2022-02-21 10:19:40|11044.74|11044.74|11044.89|11044.89|11044.89|11044.89|11044.74|11044.74|0
1645438790000|2022-02-21 10:19:50|11045.09|11045.09|11045.06|11045.06|11045.26|11045.26|11045.02|11045.02|0
1645438800000|2022-02-21 10:20:00|11045.76|11045.76|11045.76|11045.76|11045.76|11045.76|11045.76|11045.76|0
1645438810000|2022-02-21 10:20:10|11046.74|11046.74|11046.74|11046.74|11047.14|11047.14|11046.74|11046.74|0
1645438820000|2022-02-21 10:20:20|11046.94|11046.94|11046.09|11046.09|11046.94|11046.94|11046.09|11046.09|0
1645438830000|2022-02-21 10:20:30|11045.97|11045.97|11047.16|11047.16|11047.16|11047.16|11045.97|11045.97|0
1645438860000|2022-02-21 10:21:00|11048.61|11048.61|11048.61|11048.61|11048.61|11048.61|11048.61|11048.61|0
1645438870000|2022-02-21 10:21:10|11048.5|11048.5|11048.5|11048.5|11048.5|11048.5|11048.5|11048.5|0
1645438900000|2022-02-21 10:21:40|11048.63|11048.63|11048.63|11048.63|11048.63|11048.63|11048.63|11048.63|0
1645438940000|2022-02-21 10:22:20|11048.53|11048.53|11048.53|11048.53|11048.53|11048.53|11048.53|11048.53|0
1645438950000|2022-02-21 10:22:30|11048.33|11048.33|11048.33|11048.33|11048.33|11048.33|11048.33|11048.33|0
1645438980000|2022-02-21 10:23:00|11048.28|11048.28|11047.65|11047.65|11048.28|11048.28|11047.65|11047.65|0
1645439000000|2022-02-21 10:23:20|11046.46|11046.46|11040.14|11040.14|11046.46|11046.46|11040.14|11040.14|0
1645439010000|2022-02-21 10:23:30|11039.96|11039.96|11039.46|11039.46|11039.96|11039.96|11039.46|11039.46|0
1645439030000|2022-02-21 10:23:50|11039.55|11039.55|11039|11039|11039.55|11039.55|11038.89|11038.89|0
1645439040000|2022-02-21 10:24:00|11038.88|11038.88|11038.88|11038.88|11038.88|11038.88|11038.88|11038.88|0
1645439050000|2022-02-21 10:24:10|11039|11039|11038.99|11038.99|11039.27|11039.27|11038.02|11038.02|0
1645439060000|2022-02-21 10:24:20|11039.14|11039.14|11038.38|11038.38|11039.14|11039.14|11038.38|11038.38|0
1645439070000|2022-02-21 10:24:30|11038.18|11038.18|11038.34|11038.34|11038.34|11038.34|11038.18|11038.18|0
1645439090000|2022-02-21 10:24:50|11038.49|11038.49|11038.49|11038.49|11038.49|11038.49|11038.49|11038.49|0
1645439100000|2022-02-21 10:25:00|11038.61|11038.61|11037.23|11037.23|11038.61|11038.61|11037.23|11037.23|0
1645439110000|2022-02-21 10:25:10|11037.02|11037.02|11037.02|11037.02|11037.02|11037.02|11037.02|11037.02|0
1645439120000|2022-02-21 10:25:20|11036.86|11036.86|11036.43|11036.43|11036.86|11036.86|11036.43|11036.43|0
1645439130000|2022-02-21 10:25:30|11036.22|11036.22|11036.43|11036.43|11036.43|11036.43|11036.22|11036.22|0
1645439140000|2022-02-21 10:25:40|11036.17|11036.17|11035.27|11035.27|11036.17|11036.17|11035.27|11035.27|0
1645439150000|2022-02-21 10:25:50|11034.09|11034.09|11034.09|11034.09|11034.09|11034.09|11034.09|11034.09|0
1645439160000|2022-02-21 10:26:00|11033.75|11033.75|11032.61|11032.61|11033.75|11033.75|11032.61|11032.61|0
1645439170000|2022-02-21 10:26:10|11032.49|11032.49|11033.86|11033.86|11033.86|11033.86|11032.49|11032.49|0
1645439180000|2022-02-21 10:26:20|11033.74|11033.74|11034|11034|11034|11034|11033.74|11033.74|0
1645439190000|2022-02-21 10:26:30|11034.21|11034.21|11034|11034|11034.21|11034.21|11034|11034|0
1645439240000|2022-02-21 10:27:20|11033.88|11033.88|11033.88|11033.88|11033.88|11033.88|11033.88|11033.88|0
1645439260000|2022-02-21 10:27:40|11034|11034|11033.78|11033.78|11034|11034|11033.78|11033.78|0
1645439270000|2022-02-21 10:27:50|11033.64|11033.64|11032.96|11032.96|11033.64|11033.64|11032.96|11032.96|0
1645439290000|2022-02-21 10:28:10|11032.84|11032.84|11031.15|11031.15|11032.84|11032.84|11031.15|11031.15|0
1645439300000|2022-02-21 10:28:20|11031.1|11031.1|11030.4|11030.4|11031.1|11031.1|11030.4|11030.4|0
1645439310000|2022-02-21 10:28:30|11030.18|11030.18|11029.95|11029.95|11030.18|11030.18|11029.95|11029.95|0
1645439320000|2022-02-21 10:28:40|11029.83|11029.83|11026.89|11026.89|11029.83|11029.83|11026.89|11026.89|0
1645439330000|2022-02-21 10:28:50|11026.39|11026.39|11027.88|11027.88|11028.35|11028.35|11026.39|11026.39|0
1645439350000|2022-02-21 10:29:10|11026.91|11026.91|11027.12|11027.12|11027.12|11027.12|11026.91|11026.91|0
1645439360000|2022-02-21 10:29:20|11027|11027|11026.84|11026.84|11027|11027|11026.84|11026.84|0
1645439370000|2022-02-21 10:29:30|11026.96|11026.96|11026.96|11026.96|11026.96|11026.96|11026.96|11026.96|0
1645439380000|2022-02-21 10:29:40|11025.77|11025.77|11025.02|11025.02|11025.77|11025.77|11025.02|11025.02|0
1645439390000|2022-02-21 10:29:50|11024.85|11024.85|11022.93|11022.93|11024.85|11024.85|11022.93|11022.93|0
1645439400000|2022-02-21 10:30:00|11022.5|11022.5|11021.16|11021.16|11022.5|11022.5|11020.95|11020.95|0
1645439410000|2022-02-21 10:30:10|11021.56|11021.56|11021.8|11021.8|11021.8|11021.8|11021.4|11021.4|0
1645439420000|2022-02-21 10:30:20|11021.44|11021.44|11021.49|11021.49|11021.49|11021.49|11021.44|11021.44|0
1645439430000|2022-02-21 10:30:30|11021.7|11021.7|11022.97|11022.97|11024.05|11024.05|11021.58|11021.58|0
1645439440000|2022-02-21 10:30:40|11022.82|11022.82|11023.32|11023.32|11023.32|11023.32|11022.82|11022.82|0
1645439460000|2022-02-21 10:31:00|11023.11|11023.11|11022.74|11022.74|11023.11|11023.11|11022.69|11022.69|0
1645439470000|2022-02-21 10:31:10|11022.69|11022.69|11022.59|11022.59|11022.84|11022.84|11022.59|11022.59|0
1645439480000|2022-02-21 10:31:20|11022.47|11022.47|11022.69|11022.69|11022.69|11022.69|11022.47|11022.47|0
1645439490000|2022-02-21 10:31:30|11022.94|11022.94|11022.83|11022.83|11022.94|11022.94|11022.63|11022.63|0
1645439510000|2022-02-21 10:31:50|11022.96|11022.96|11026.16|11026.16|11026.16|11026.16|11022.96|11022.96|0
1645439520000|2022-02-21 10:32:00|11025.96|11025.96|11025.56|11025.56|11025.96|11025.96|11025.56|11025.56|0
1645439530000|2022-02-21 10:32:10|11025.99|11025.99|11026.97|11026.97|11026.97|11026.97|11025.99|11025.99|0
1645439540000|2022-02-21 10:32:20|11025.99|11025.99|11023.82|11023.82|11025.99|11025.99|11023.82|11023.82|0
1645439550000|2022-02-21 10:32:30|11022.84|11022.84|11022.84|11022.84|11022.84|11022.84|11022.84|11022.84|0
1645439570000|2022-02-21 10:32:50|11022.96|11022.96|11022.83|11022.83|11022.96|11022.96|11022.83|11022.83|0
1645439580000|2022-02-21 10:33:00|11022.68|11022.68|11022.83|11022.83|11022.83|11022.83|11022.68|11022.68|0
1645439590000|2022-02-21 10:33:10|11023.03|11023.03|11023.12|11023.12|11023.12|11023.12|11023.03|11023.03|0
1645439610000|2022-02-21 10:33:30|11024.1|11024.1|11024.21|11024.21|11024.5|11024.5|11024.1|11024.1|0
1645439620000|2022-02-21 10:33:40|11024.45|11024.45|11025.51|11025.51|11025.51|11025.51|11024.33|11024.33|0
1645439630000|2022-02-21 10:33:50|11026.03|11026.03|11026.06|11026.06|11026.46|11026.46|11026.03|11026.03|0
1645439640000|2022-02-21 10:34:00|11026.15|11026.15|11026.15|11026.15|11026.15|11026.15|11026.15|11026.15|0
1645439650000|2022-02-21 10:34:10|11025.94|11025.94|11025.94|11025.94|11025.94|11025.94|11025.94|11025.94|0
1645439660000|2022-02-21 10:34:20|11025.99|11025.99|11026.27|11026.27|11026.27|11026.27|11025.94|11025.94|0
1645439670000|2022-02-21 10:34:30|11026.47|11026.47|11026.69|11026.69|11026.69|11026.69|11026.27|11026.27|0
1645439680000|2022-02-21 10:34:40|11026.79|11026.79|11026.62|11026.62|11026.79|11026.79|11026.45|11026.45|0
1645439700000|2022-02-21 10:35:00|11026.71|11026.71|11026.31|11026.31|11026.71|11026.71|11026.31|11026.31|0
1645439730000|2022-02-21 10:35:30|11025.13|11025.13|11025.13|11025.13|11025.13|11025.13|11025.13|11025.13|0
1645439750000|2022-02-21 10:35:50|11025.33|11025.33|11028.12|11028.12|11028.12|11028.12|11025.33|11025.33|0
1645439760000|2022-02-21 10:36:00|11028.11|11028.11|11027.9|11027.9|11028.11|11028.11|11027.9|11027.9|0
1645439770000|2022-02-21 10:36:10|11027.39|11027.39|11027.39|11027.39|11027.39|11027.39|11027.39|11027.39|0
1645439780000|2022-02-21 10:36:20|11027.15|11027.15|11027.15|11027.15|11027.15|11027.15|11027.15|11027.15|0
1645439790000|2022-02-21 10:36:30|11028.13|11028.13|11028.1|11028.1|11028.13|11028.13|11028.1|11028.1|0
1645439810000|2022-02-21 10:36:50|11026.91|11026.91|11026.91|11026.91|11026.91|11026.91|11026.91|11026.91|0
1645439820000|2022-02-21 10:37:00|11027.02|11027.02|11027.11|11027.11|11027.11|11027.11|11027.02|11027.02|0
1645439830000|2022-02-21 10:37:10|11028.09|11028.09|11028.09|11028.09|11028.09|11028.09|11028.09|11028.09|0
1645439840000|2022-02-21 10:37:20|11028.21|11028.21|11029.35|11029.35|11029.35|11029.35|11028.17|11028.17|0
1645439850000|2022-02-21 10:37:30|11029.82|11029.82|11029.82|11029.82|11029.82|11029.82|11029.82|11029.82|0
1645439870000|2022-02-21 10:37:50|11030.17|11030.17|11032.34|11032.34|11032.34|11032.34|11030.17|11030.17|0
1645439880000|2022-02-21 10:38:00|11032.57|11032.57|11032.57|11032.57|11032.57|11032.57|11032.57|11032.57|0
1645439890000|2022-02-21 10:38:10|11032.41|11032.41|11032.41|11032.41|11032.41|11032.41|11032.41|11032.41|0
1645439910000|2022-02-21 10:38:30|11030.81|11030.81|11030.35|11030.35|11030.81|11030.81|11030.35|11030.35|0
1645439920000|2022-02-21 10:38:40|11030.18|11030.18|11030.18|11030.18|11030.29|11030.29|11030.18|11030.18|0
1645439960000|2022-02-21 10:39:20|11030.35|11030.35|11030.52|11030.52|11030.52|11030.52|11030.35|11030.35|0
1645439980000|2022-02-21 10:39:40|11029.54|11029.54|11029.75|11029.75|11029.75|11029.75|11029.54|11029.54|0
1645440000000|2022-02-21 10:40:00|11030.73|11030.73|11030.73|11030.73|11030.73|11030.73|11030.73|11030.73|0
1645440050000|2022-02-21 10:40:50|11030.85|11030.85|11031.75|11031.75|11031.75|11031.75|11030.85|11030.85|0
1645440070000|2022-02-21 10:41:10|11032.94|11032.94|11032.94|11032.94|11032.94|11032.94|11032.94|11032.94|0
1645440080000|2022-02-21 10:41:20|11033.1|11033.1|11033.03|11033.03|11033.18|11033.18|11033.03|11033.03|0
1645440090000|2022-02-21 10:41:30|11032.49|11032.49|11032.62|11032.62|11032.88|11032.88|11032.49|11032.49|0
1645440110000|2022-02-21 10:41:50|11032.36|11032.36|11032.36|11032.36|11032.36|11032.36|11032.36|11032.36|0
1645440130000|2022-02-21 10:42:10|11032.1|11032.1|11032.1|11032.1|11032.1|11032.1|11032.1|11032.1|0
1645440150000|2022-02-21 10:42:30|11031.86|11031.86|11031.63|11031.63|11031.86|11031.86|11031.63|11031.63|0
1645440160000|2022-02-21 10:42:40|11031.15|11031.15|11031.15|11031.15|11031.15|11031.15|11031.15|11031.15|0
1645440180000|2022-02-21 10:43:00|11031.27|11031.27|11031.27|11031.27|11031.27|11031.27|11031.27|11031.27|0
1645440190000|2022-02-21 10:43:10|11031.06|11031.06|11031.29|11031.29|11031.29|11031.29|11031.06|11031.06|0
1645440200000|2022-02-21 10:43:20|11031.37|11031.37|11031.44|11031.44|11031.44|11031.44|11031.37|11031.37|0
1645440220000|2022-02-21 10:43:40|11031.28|11031.28|11031.28|11031.28|11031.28|11031.28|11031.28|11031.28|0
1645440230000|2022-02-21 10:43:50|11031.02|11031.02|11031.02|11031.02|11031.02|11031.02|11031.02|11031.02|0
1645440240000|2022-02-21 10:44:00|11030.62|11030.62|11026.8|11026.8|11030.62|11030.62|11026.8|11026.8|0
1645440250000|2022-02-21 10:44:10|11025.62|11025.62|11025.41|11025.41|11025.62|11025.62|11025.41|11025.41|0
1645440260000|2022-02-21 10:44:20|11025.28|11025.28|11025.28|11025.28|11025.28|11025.28|11025.28|11025.28|0
1645440270000|2022-02-21 10:44:30|11025.21|11025.21|11024.74|11024.74|11025.21|11025.21|11024.6|11024.6|0
1645440280000|2022-02-21 10:44:40|11024.61|11024.61|11024.61|11024.61|11024.61|11024.61|11024.61|11024.61|0
1645440300000|2022-02-21 10:45:00|11024.21|11024.21|11023.3|11023.3|11024.21|11024.21|11023.3|11023.3|0
1645440310000|2022-02-21 10:45:10|11023.04|11023.04|11020.02|11020.02|11023.17|11023.17|11020.02|11020.02|0
1645440320000|2022-02-21 10:45:20|11018.64|11018.64|11018.3|11018.3|11018.64|11018.64|11018.3|11018.3|0
1645440340000|2022-02-21 10:45:40|11019.48|11019.48|11021.26|11021.26|11021.26|11021.26|11019.48|11019.48|0
1645440350000|2022-02-21 10:45:50|11021.03|11021.03|11021.26|11021.26|11021.26|11021.26|11021.03|11021.03|0
1645440360000|2022-02-21 10:46:00|11021.38|11021.38|11021.38|11021.38|11021.38|11021.38|11021.38|11021.38|0
1645440400000|2022-02-21 10:46:40|11021.37|11021.37|11019.2|11019.2|11021.37|11021.37|11019.2|11019.2|0
1645440410000|2022-02-21 10:46:50|11018.7|11018.7|11018.26|11018.26|11018.7|11018.7|11018.26|11018.26|0
1645440440000|2022-02-21 10:47:20|11017.84|11017.84|11016.19|11016.19|11017.84|11017.84|11016.19|11016.19|0
1645440450000|2022-02-21 10:47:30|11014.23|11014.23|11014.23|11014.23|11014.23|11014.23|11014.23|11014.23|0
1645440460000|2022-02-21 10:47:40|11014.98|11014.98|11015.13|11015.13|11015.29|11015.29|11014.98|11014.98|0
1645440480000|2022-02-21 10:48:00|11014.93|11014.93|11014.93|11014.93|11014.93|11014.93|11014.93|11014.93|0
1645440490000|2022-02-21 10:48:10|11015.16|11015.16|11015.16|11015.16|11015.16|11015.16|11015.16|11015.16|0
1645440500000|2022-02-21 10:48:20|11014.92|11014.92|11014.92|11014.92|11014.92|11014.92|11014.92|11014.92|0
1645440510000|2022-02-21 10:48:30|11015|11015|11015.24|11015.24|11015.24|11015.24|11015|11015|0
1645440520000|2022-02-21 10:48:40|11015.16|11015.16|11017.16|11017.16|11017.33|11017.33|11015.16|11015.16|0
1645440530000|2022-02-21 10:48:50|11018.35|11018.35|11018.35|11018.35|11018.35|11018.35|11018.35|11018.35|0
1645440540000|2022-02-21 10:49:00|11018.55|11018.55|11018.39|11018.39|11018.55|11018.55|11018.39|11018.39|0
1645440550000|2022-02-21 10:49:10|11017.21|11017.21|11017.13|11017.13|11017.21|11017.21|11017.13|11017.13|0
1645440570000|2022-02-21 10:49:30|11017.63|11017.63|11017.63|11017.63|11017.63|11017.63|11017.46|11017.46|0
1645440580000|2022-02-21 10:49:40|11017.37|11017.37|11016.66|11016.66|11017.37|11017.37|11016.66|11016.66|0
1645440590000|2022-02-21 10:49:50|11015.47|11015.47|11015.27|11015.27|11015.47|11015.47|11015.27|11015.27|0
1645440600000|2022-02-21 10:50:00|11014.97|11014.97|11014.97|11014.97|11014.97|11014.97|11014.97|11014.97|0
1645440610000|2022-02-21 10:50:10|11015.18|11015.18|11014.77|11014.77|11016.16|11016.16|11014.77|11014.77|0
1645440630000|2022-02-21 10:50:30|11014.32|11014.32|11014.47|11014.47|11014.47|11014.47|11014.32|11014.32|0
1645440640000|2022-02-21 10:50:40|11013.28|11013.28|11012.86|11012.86|11013.28|11013.28|11012.86|11012.86|0
1645440660000|2022-02-21 10:51:00|11007.96|11007.96|11007.51|11007.51|11007.96|11007.96|11007.51|11007.51|0
1645440670000|2022-02-21 10:51:10|11007.34|11007.34|11007.11|11007.11|11007.34|11007.34|11007.11|11007.11|0
1645440710000|2022-02-21 10:51:50|11007|11007|11007|11007|11007|11007|11007|11007|0
1645440720000|2022-02-21 10:52:00|11006.83|11006.83|11006.83|11006.83|11006.83|11006.83|11006.83|11006.83|0
1645440750000|2022-02-21 10:52:30|11007.81|11007.81|11006.96|11006.96|11007.81|11007.81|11006.96|11006.96|0
1645440760000|2022-02-21 10:52:40|11006.76|11006.76|11003.53|11003.53|11006.76|11006.76|11003.53|11003.53|0
1645440770000|2022-02-21 10:52:50|11003.44|11003.44|11002.7|11002.7|11003.44|11003.44|11002.7|11002.7|0
1645440790000|2022-02-21 10:53:10|11002.49|11002.49|11001|11001|11002.49|11002.49|11001|11001|0
1645440800000|2022-02-21 10:53:20|11000.53|11000.53|11000.53|11000.53|11000.53|11000.53|11000.53|11000.53|0
1645440810000|2022-02-21 10:53:30|11000.32|11000.32|11000.32|11000.32|11000.32|11000.32|11000.32|11000.32|0
1645440820000|2022-02-21 10:53:40|11000.21|11000.21|10999.53|10999.53|11000.21|11000.21|10999.53|10999.53|0
1645440830000|2022-02-21 10:53:50|10999.41|10999.41|10999.44|10999.44|10999.64|10999.64|10999.41|10999.41|0
1645440840000|2022-02-21 10:54:00|11000.63|11000.63|11000.98|11000.98|11000.98|11000.98|11000.63|11000.63|0
1645440850000|2022-02-21 10:54:10|10999.79|10999.79|10999.79|10999.79|10999.79|10999.79|10999.79|10999.79|0
1645440860000|2022-02-21 10:54:20|10998.6|10998.6|10998.6|10998.6|10998.6|10998.6|10998.48|10998.48|0
1645440870000|2022-02-21 10:54:30|10998.86|10998.86|10999.12|10999.12|10999.12|10999.12|10998.86|10998.86|0
1645440880000|2022-02-21 10:54:40|10999.24|10999.24|10999.37|10999.37|10999.49|10999.49|10999.24|10999.24|0
1645440890000|2022-02-21 10:54:50|10999.24|10999.24|10998.69|10998.69|10999.24|10999.24|10998.69|10998.69|0
1645440900000|2022-02-21 10:55:00|10998.52|10998.52|10999.49|10999.49|10999.49|10999.49|10998.52|10998.52|0
1645440920000|2022-02-21 10:55:20|10999.34|10999.34|11001.22|11001.22|11001.22|11001.22|10999.34|10999.34|0
1645440940000|2022-02-21 10:55:40|11001.3|11001.3|11001.58|11001.58|11001.58|11001.58|11001.3|11001.3|0
1645440950000|2022-02-21 10:55:50|11001.34|11001.34|11001.81|11001.81|11001.81|11001.81|11001.21|11001.21|0
1645440960000|2022-02-21 10:56:00|11002.05|11002.05|11002.05|11002.05|11002.05|11002.05|11002.05|11002.05|0
1645440970000|2022-02-21 10:56:10|11002.55|11002.55|11002.31|11002.31|11002.55|11002.55|11002.31|11002.31|0
1645440990000|2022-02-21 10:56:30|11001.33|11001.33|10999.23|10999.23|11001.33|11001.33|10999.23|10999.23|0
1645441010000|2022-02-21 10:56:50|10998.05|10998.05|10998.21|10998.21|10998.21|10998.21|10998.05|10998.05|0
1645441020000|2022-02-21 10:57:00|10997.98|10997.98|10998.76|10998.76|10998.96|10998.96|10997.98|10997.98|0
1645441040000|2022-02-21 10:57:20|10998.53|10998.53|10998.76|10998.76|10998.76|10998.76|10998.53|10998.53|0
1645441050000|2022-02-21 10:57:30|10997.78|10997.78|10997.78|10997.78|10997.78|10997.78|10997.78|10997.78|0
1645441060000|2022-02-21 10:57:40|10997.95|10997.95|10997.95|10997.95|10997.95|10997.95|10997.95|10997.95|0
1645441080000|2022-02-21 10:58:00|10997.79|10997.79|10997.99|10997.99|10997.99|10997.99|10997.79|10997.79|0
1645441090000|2022-02-21 10:58:10|10997.78|10997.78|10998.97|10998.97|10998.97|10998.97|10997.78|10997.78|0
1645441100000|2022-02-21 10:58:20|10999.2|10999.2|10999.79|10999.79|10999.79|10999.79|10999.2|10999.2|0
1645441110000|2022-02-21 10:58:30|10999.95|10999.95|10999.95|10999.95|10999.95|10999.95|10999.95|10999.95|0
1645441140000|2022-02-21 10:59:00|11000.12|11000.12|10999.93|10999.93|11000.12|11000.12|10999.86|10999.86|0
1645441150000|2022-02-21 10:59:10|10997.98|10997.98|10997.98|10997.98|10997.98|10997.98|10997.98|10997.98|0
1645441160000|2022-02-21 10:59:20|10997.81|10997.81|10997.73|10997.73|10997.81|10997.81|10997.73|10997.73|0
1645441170000|2022-02-21 10:59:30|10997.23|10997.23|10996.73|10996.73|10997.23|10997.23|10996.73|10996.73|0
1645441180000|2022-02-21 10:59:40|10996.84|10996.84|10996.84|10996.84|10996.84|10996.84|10996.84|10996.84|0
1645441190000|2022-02-21 10:59:50|10997.17|10997.17|10997.07|10997.07|10997.34|10997.34|10997.07|10997.07|0
1645441200000|2022-02-21 11:00:00|10997.48|10997.48|10995.5|10995.5|10997.48|10997.48|10995.5|10995.5|0
1645441210000|2022-02-21 11:00:10|10995.84|10995.84|10995.87|10995.87|10996.33|10996.33|10995.84|10995.84|0
1645441220000|2022-02-21 11:00:20|10996.07|10996.07|10996.36|10996.36|10996.36|10996.36|10996.07|10996.07|0
1645441230000|2022-02-21 11:00:30|10996.19|10996.19|10994.24|10994.24|10996.19|10996.19|10994.24|10994.24|0
1645441240000|2022-02-21 11:00:40|10994.13|10994.13|10994.29|10994.29|10994.29|10994.29|10994.13|10994.13|0
1645441250000|2022-02-21 11:00:50|10994.07|10994.07|10994.07|10994.07|10994.07|10994.07|10994.07|10994.07|0
1645441260000|2022-02-21 11:01:00|10994.37|10994.37|10994.37|10994.37|10994.37|10994.37|10994.37|10994.37|0
1645441280000|2022-02-21 11:01:20|10994.72|10994.72|10998.8|10998.8|10998.8|10998.8|10994.72|10994.72|0
1645441300000|2022-02-21 11:01:40|10999.1|10999.1|10999.1|10999.1|10999.1|10999.1|10999.1|10999.1|0
1645441330000|2022-02-21 11:02:10|10999.22|10999.22|10999.71|10999.71|10999.71|10999.71|10999.22|10999.22|0
1645441350000|2022-02-21 11:02:30|11000.05|11000.05|11000.05|11000.05|11000.05|11000.05|11000.05|11000.05|0
1645441360000|2022-02-21 11:02:40|11000.25|11000.25|11001.45|11001.45|11001.45|11001.45|11000.25|11000.25|0
1645441370000|2022-02-21 11:02:50|11002.43|11002.43|11002.43|11002.43|11002.43|11002.43|11002.43|11002.43|0
1645441380000|2022-02-21 11:03:00|11002.59|11002.59|11002.59|11002.59|11002.59|11002.59|11002.59|11002.59|0
1645441390000|2022-02-21 11:03:10|11002.98|11002.98|11005.94|11005.94|11005.94|11005.94|11002.98|11002.98|0
1645441420000|2022-02-21 11:03:40|11004.75|11004.75|11004.54|11004.54|11004.75|11004.75|11004.06|11004.06|0
1645441430000|2022-02-21 11:03:50|11004.48|11004.48|11004.48|11004.48|11004.48|11004.48|11004.48|11004.48|0
1645441440000|2022-02-21 11:04:00|11004.24|11004.24|11003.26|11003.26|11004.24|11004.24|11002.28|11002.28|0
1645441460000|2022-02-21 11:04:20|11003.38|11003.38|11003.51|11003.51|11003.51|11003.51|11003.38|11003.38|0
1645441480000|2022-02-21 11:04:40|11003.7|11003.7|11005.89|11005.89|11005.89|11005.89|11003.31|11003.31|0
1645441490000|2022-02-21 11:04:50|11006.3|11006.3|11008.06|11008.06|11008.06|11008.06|11006.1|11006.1|0
1645441520000|2022-02-21 11:05:20|11007.96|11007.96|11007.87|11007.87|11007.96|11007.96|11007.87|11007.87|0
1645441530000|2022-02-21 11:05:30|11007.67|11007.67|11008.07|11008.07|11008.07|11008.07|11007.47|11007.47|0
1645441550000|2022-02-21 11:05:50|11007.92|11007.92|11007.92|11007.92|11007.92|11007.92|11007.92|11007.92|0
1645441570000|2022-02-21 11:06:10|11007.23|11007.23|11007.02|11007.02|11007.23|11007.23|11007.02|11007.02|0
1645441590000|2022-02-21 11:06:30|11005.06|11005.06|11004.83|11004.83|11005.06|11005.06|11004.83|11004.83|0
1645441600000|2022-02-21 11:06:40|11004.75|11004.75|11004.87|11004.87|11004.87|11004.87|11004.63|11004.63|0
1645441620000|2022-02-21 11:07:00|11005.88|11005.88|11005.88|11005.88|11005.88|11005.88|11005.88|11005.88|0
1645441660000|2022-02-21 11:07:40|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|0
1645441690000|2022-02-21 11:08:10|11003.66|11003.66|11003.66|11003.66|11003.66|11003.66|11003.66|11003.66|0
1645441700000|2022-02-21 11:08:20|11003.4|11003.4|11003.28|11003.28|11003.4|11003.4|11003.16|11003.16|0
1645441730000|2022-02-21 11:08:50|11003.11|11003.11|11003.11|11003.11|11003.11|11003.11|11003.11|11003.11|0
1645441740000|2022-02-21 11:09:00|11002.9|11002.9|11002.69|11002.69|11002.9|11002.9|11002.69|11002.69|0
1645441750000|2022-02-21 11:09:10|11003.11|11003.11|11002.94|11002.94|11003.11|11003.11|11002.94|11002.94|0
1645441780000|2022-02-21 11:09:40|11002.76|11002.76|11002.64|11002.64|11002.76|11002.76|11002.64|11002.64|0
1645441790000|2022-02-21 11:09:50|11002.04|11002.04|11002.04|11002.04|11002.04|11002.04|11002.04|11002.04|0
1645441800000|2022-02-21 11:10:00|11001.96|11001.96|11001.76|11001.76|11001.96|11001.96|11001.76|11001.76|0
1645441810000|2022-02-21 11:10:10|11001.83|11001.83|11001.83|11001.83|11001.83|11001.83|11001.83|11001.83|0
1645441840000|2022-02-21 11:10:40|11000.65|11000.65|11000.65|11000.65|11000.65|11000.65|11000.65|11000.65|0
1645441850000|2022-02-21 11:10:50|11000.6|11000.6|10999.43|10999.43|11000.6|11000.6|10999.43|10999.43|0
1645441860000|2022-02-21 11:11:00|10999.26|10999.26|11000.59|11000.59|11000.59|11000.59|10998.81|10998.81|0
1645441870000|2022-02-21 11:11:10|11000.39|11000.39|11004.32|11004.32|11004.32|11004.32|11000.39|11000.39|0
1645441880000|2022-02-21 11:11:20|11005.78|11005.78|11005.55|11005.55|11005.78|11005.78|11005.44|11005.44|0
1645441910000|2022-02-21 11:11:50|11005.7|11005.7|11005.7|11005.7|11005.7|11005.7|11005.7|11005.7|0
1645441920000|2022-02-21 11:12:00|11005.58|11005.58|11005.58|11005.58|11005.58|11005.58|11005.58|11005.58|0
1645441970000|2022-02-21 11:12:50|11005.46|11005.46|11005.46|11005.46|11005.46|11005.46|11005.46|11005.46|0
1645441980000|2022-02-21 11:13:00|11005.67|11005.67|11005.41|11005.41|11005.67|11005.67|11005.41|11005.41|0
1645441990000|2022-02-21 11:13:10|11005.53|11005.53|11005.69|11005.69|11005.94|11005.94|11005.53|11005.53|0
1645442000000|2022-02-21 11:13:20|11004.71|11004.71|11004.71|11004.71|11004.71|11004.71|11004.71|11004.71|0
1645442010000|2022-02-21 11:13:30|11003.73|11003.73|11003.73|11003.73|11003.73|11003.73|11003.73|11003.73|0
1645442020000|2022-02-21 11:13:40|11003.62|11003.62|11003.62|11003.62|11003.62|11003.62|11003.62|11003.62|0
1645442040000|2022-02-21 11:14:00|11003.5|11003.5|11003.39|11003.39|11003.62|11003.62|11003.39|11003.39|0
1645442050000|2022-02-21 11:14:10|11002.7|11002.7|11002.7|11002.7|11002.7|11002.7|11002.7|11002.7|0
1645442060000|2022-02-21 11:14:20|11003.05|11003.05|11003|11003|11003.21|11003.21|11002.97|11002.97|0
1645442080000|2022-02-21 11:14:40|11003.13|11003.13|11003.13|11003.13|11003.13|11003.13|11003.13|11003.13|0
1645442090000|2022-02-21 11:14:50|11002.71|11002.71|11002.81|11002.81|11002.81|11002.81|11002.71|11002.71|0
1645442100000|2022-02-21 11:15:00|11002.9|11002.9|11002.31|11002.31|11002.9|11002.9|11002.31|11002.31|0
1645442110000|2022-02-21 11:15:10|11002.53|11002.53|11002.2|11002.2|11002.53|11002.53|11002.2|11002.2|0
1645442120000|2022-02-21 11:15:20|11002.46|11002.46|11005.04|11005.04|11005.25|11005.25|11002.46|11002.46|0
1645442130000|2022-02-21 11:15:30|11004.71|11004.71|11004.71|11004.71|11004.71|11004.71|11004.71|11004.71|0
1645442140000|2022-02-21 11:15:40|11004.51|11004.51|11004.51|11004.51|11004.51|11004.51|11004.51|11004.51|0
1645442150000|2022-02-21 11:15:50|11003.91|11003.91|11003.91|11003.91|11003.91|11003.91|11003.91|11003.91|0
1645442160000|2022-02-21 11:16:00|11002.93|11002.93|11001.17|11001.17|11003.13|11003.13|11001.17|11001.17|0
1645442170000|2022-02-21 11:16:10|11000.48|11000.48|11000.48|11000.48|11000.48|11000.48|11000.48|11000.48|0
1645442180000|2022-02-21 11:16:20|11000.36|11000.36|11000.36|11000.36|11000.36|11000.36|11000.36|11000.36|0
1645442190000|2022-02-21 11:16:30|11001.34|11001.34|11001|11001|11001.34|11001.34|11001|11001|0
1645442220000|2022-02-21 11:17:00|11001.91|11001.91|11001.56|11001.56|11001.91|11001.91|11001.56|11001.56|0
1645442230000|2022-02-21 11:17:10|11002.25|11002.25|11002.25|11002.25|11002.25|11002.25|11002.25|11002.25|0
1645442260000|2022-02-21 11:17:40|11001.07|11001.07|11000.52|11000.52|11001.07|11001.07|11000.52|11000.52|0
1645442270000|2022-02-21 11:17:50|10999.85|10999.85|10998.13|10998.13|10999.85|10999.85|10998.13|10998.13|0
1645442280000|2022-02-21 11:18:00|10998.55|10998.55|10997.57|10997.57|10998.55|10998.55|10997.57|10997.57|0
1645442290000|2022-02-21 11:18:10|10996.39|10996.39|10996.23|10996.23|10996.39|10996.39|10996.23|10996.23|0
1645442300000|2022-02-21 11:18:20|10996.18|10996.18|10996.18|10996.18|10996.18|10996.18|10996.18|10996.18|0
1645442310000|2022-02-21 11:18:30|10996.1|10996.1|10996.1|10996.1|10996.1|10996.1|10996.1|10996.1|0
1645442320000|2022-02-21 11:18:40|10995.93|10995.93|10995.93|10995.93|10995.93|10995.93|10995.93|10995.93|0
1645442330000|2022-02-21 11:18:50|10997.12|10997.12|10996.97|10996.97|10997.14|10997.14|10996.94|10996.94|0
1645442340000|2022-02-21 11:19:00|10995.99|10995.99|10995.99|10995.99|10995.99|10995.99|10995.99|10995.99|0
1645442350000|2022-02-21 11:19:10|10996.97|10996.97|10997.21|10997.21|10997.45|10997.45|10996.97|10996.97|0
1645442360000|2022-02-21 11:19:20|10997.54|10997.54|10997.88|10997.88|10997.88|10997.88|10997.54|10997.54|0
1645442370000|2022-02-21 11:19:30|10998.08|10998.08|10997.71|10997.71|10998.08|10998.08|10997.71|10997.71|0
1645442380000|2022-02-21 11:19:40|10997.66|10997.66|10997.16|10997.16|10997.66|10997.66|10997.06|10997.06|0
1645442390000|2022-02-21 11:19:50|10996.55|10996.55|10993|10993|10996.77|10996.77|10992.85|10992.85|0
1645442400000|2022-02-21 11:20:00|10993.17|10993.17|10993.04|10993.04|10993.17|10993.17|10993.04|10993.04|0
1645442430000|2022-02-21 11:20:30|10994.23|10994.23|10994.23|10994.23|10994.23|10994.23|10994.23|10994.23|0
1645442440000|2022-02-21 11:20:40|10994.06|10994.06|10994.06|10994.06|10994.06|10994.06|10994.06|10994.06|0
1645442460000|2022-02-21 11:21:00|10995.04|10995.04|10995.04|10995.04|10995.04|10995.04|10995.04|10995.04|0
1645442470000|2022-02-21 11:21:10|10994.06|10994.06|10994.06|10994.06|10994.06|10994.06|10994.06|10994.06|0
1645442480000|2022-02-21 11:21:20|10993.08|10993.08|10991.13|10991.13|10993.08|10993.08|10991.13|10991.13|0
1645442490000|2022-02-21 11:21:30|10992.1|10992.1|10992.1|10992.1|10992.1|10992.1|10992.1|10992.1|0
1645442500000|2022-02-21 11:21:40|10990.92|10990.92|10989.94|10989.94|10991.9|10991.9|10989.94|10989.94|0
1645442510000|2022-02-21 11:21:50|10990.92|10990.92|10991.18|10991.18|10991.18|10991.18|10989.94|10989.94|0
1645442520000|2022-02-21 11:22:00|10990.2|10990.2|10991.03|10991.03|10991.03|10991.03|10989.34|10989.34|0
1645442530000|2022-02-21 11:22:10|10990.05|10990.05|10987.69|10987.69|10990.05|10990.05|10987.69|10987.69|0
1645442540000|2022-02-21 11:22:20|10987.35|10987.35|10986.17|10986.17|10987.35|10987.35|10986.17|10986.17|0
1645442550000|2022-02-21 11:22:30|10987.15|10987.15|10988.13|10988.13|10988.13|10988.13|10987.15|10987.15|0
1645442560000|2022-02-21 11:22:40|10988.26|10988.26|10985.89|10985.89|10988.26|10988.26|10985.89|10985.89|0
1645442580000|2022-02-21 11:23:00|10988.83|10988.83|10989.23|10989.23|10990.21|10990.21|10988.83|10988.83|0
1645442610000|2022-02-21 11:23:30|10989.32|10989.32|10989.32|10989.32|10989.32|10989.32|10989.32|10989.32|0
1645442640000|2022-02-21 11:24:00|10988.13|10988.13|10988.13|10988.13|10988.13|10988.13|10988.13|10988.13|0
1645442670000|2022-02-21 11:24:30|10987.97|10987.97|10987.97|10987.97|10987.97|10987.97|10987.97|10987.97|0
1645442680000|2022-02-21 11:24:40|10988.95|10988.95|10989.18|10989.18|10989.18|10989.18|10988.95|10988.95|0
1645442690000|2022-02-21 11:24:50|10989.35|10989.35|10987.56|10987.56|10989.51|10989.51|10987.56|10987.56|0
1645442720000|2022-02-21 11:25:20|10987.4|10987.4|10987.48|10987.48|10987.48|10987.48|10987.4|10987.4|0
1645442730000|2022-02-21 11:25:30|10987.46|10987.46|10987.46|10987.46|10987.46|10987.46|10987.46|10987.46|0
1645442740000|2022-02-21 11:25:40|10987.31|10987.31|10987.31|10987.31|10987.31|10987.31|10987.31|10987.31|0
1645442750000|2022-02-21 11:25:50|10987.51|10987.51|10990.65|10990.65|10990.65|10990.65|10987.51|10987.51|0
1645442760000|2022-02-21 11:26:00|10991|10991|10991.26|10991.26|10991.26|10991.26|10991|10991|0
1645442770000|2022-02-21 11:26:10|10992.24|10992.24|10991.98|10991.98|10992.24|10992.24|10991.98|10991.98|0
1645442780000|2022-02-21 11:26:20|10991.83|10991.83|10990.64|10990.64|10991.83|10991.83|10990.64|10990.64|0
1645442790000|2022-02-21 11:26:30|10990.51|10990.51|10990.51|10990.51|10990.51|10990.51|10990.51|10990.51|0
1645442800000|2022-02-21 11:26:40|10990.17|10990.17|10990.17|10990.17|10990.17|10990.17|10990.17|10990.17|0
1645442820000|2022-02-21 11:27:00|10989.87|10989.87|10989.87|10989.87|10989.87|10989.87|10989.87|10989.87|0
1645442830000|2022-02-21 11:27:10|10989.47|10989.47|10986.63|10986.63|10989.47|10989.47|10986.63|10986.63|0
1645442840000|2022-02-21 11:27:20|10986.23|10986.23|10983.86|10983.86|10986.23|10986.23|10983.52|10983.52|0
1645442850000|2022-02-21 11:27:30|10983.47|10983.47|10982.11|10982.11|10983.47|10983.47|10982.11|10982.11|0
1645442860000|2022-02-21 11:27:40|10981.59|10981.59|10981.25|10981.25|10981.59|10981.59|10981.25|10981.25|0
1645442880000|2022-02-21 11:28:00|10981.1|10981.1|10980.61|10980.61|10981.1|10981.1|10980.61|10980.61|0
1645442890000|2022-02-21 11:28:10|10980.49|10980.49|10980.49|10980.49|10980.49|10980.49|10980.49|10980.49|0
1645442900000|2022-02-21 11:28:20|10980.54|10980.54|10980.54|10980.54|10980.54|10980.54|10980.54|10980.54|0
1645442910000|2022-02-21 11:28:30|10981.52|10981.52|10981.52|10981.52|10981.52|10981.52|10981.52|10981.52|0
1645442920000|2022-02-21 11:28:40|10981.27|10981.27|10980.11|10980.11|10981.27|10981.27|10980.11|10980.11|0
1645442930000|2022-02-21 11:28:50|10979.02|10979.02|10977.91|10977.91|10979.02|10979.02|10977.83|10977.83|0
1645442940000|2022-02-21 11:29:00|10978.06|10978.06|10978.06|10978.06|10978.06|10978.06|10978.06|10978.06|0
1645442960000|2022-02-21 11:29:20|10977.86|10977.86|10977.86|10977.86|10977.86|10977.86|10977.86|10977.86|0
1645442970000|2022-02-21 11:29:30|10977.6|10977.6|10977.6|10977.6|10977.6|10977.6|10977.6|10977.6|0
1645442980000|2022-02-21 11:29:40|10977.27|10977.27|10977.27|10977.27|10977.27|10977.27|10977.27|10977.27|0
1645443000000|2022-02-21 11:30:00|10978.45|10978.45|10979.49|10979.49|10979.96|10979.96|10978.36|10978.36|0
1645443010000|2022-02-21 11:30:10|10979.51|10979.51|10979.44|10979.44|10979.51|10979.51|10979.44|10979.44|0
1645443020000|2022-02-21 11:30:20|10979.39|10979.39|10979.46|10979.46|10979.46|10979.46|10979.34|10979.34|0
1645443030000|2022-02-21 11:30:30|10982.4|10982.4|10984.76|10984.76|10984.96|10984.96|10982.4|10982.4|0
1645443060000|2022-02-21 11:31:00|10985.74|10985.74|10986.17|10986.17|10986.17|10986.17|10985.65|10985.65|0
1645443070000|2022-02-21 11:31:10|10986.22|10986.22|10985.81|10985.81|10986.22|10986.22|10985.6|10985.6|0
1645443090000|2022-02-21 11:31:30|10985.69|10985.69|10985.69|10985.69|10985.69|10985.69|10985.69|10985.69|0
1645443100000|2022-02-21 11:31:40|10985.79|10985.79|10985.48|10985.48|10985.79|10985.79|10985.48|10985.48|0
1645443110000|2022-02-21 11:31:50|10986.52|10986.52|10988.66|10988.66|10988.78|10988.78|10986.52|10986.52|0
1645443120000|2022-02-21 11:32:00|10988.71|10988.71|10986.19|10986.19|10988.82|10988.82|10986.19|10986.19|0
1645443140000|2022-02-21 11:32:20|10985.96|10985.96|10985.96|10985.96|10985.96|10985.96|10985.96|10985.96|0
1645443150000|2022-02-21 11:32:30|10986.04|10986.04|10985.73|10985.73|10986.04|10986.04|10985.73|10985.73|0
1645443170000|2022-02-21 11:32:50|10985.65|10985.65|10985.65|10985.65|10985.65|10985.65|10985.65|10985.65|0
1645443180000|2022-02-21 11:33:00|10983.69|10983.69|10982|10982|10983.69|10983.69|10982|10982|0
1645443190000|2022-02-21 11:33:10|10982.12|10982.12|10982.77|10982.77|10982.77|10982.77|10981.77|10981.77|0
1645443210000|2022-02-21 11:33:30|10982.6|10982.6|10982.6|10982.6|10982.6|10982.6|10982.6|10982.6|0
1645443220000|2022-02-21 11:33:40|10982.75|10982.75|10982.75|10982.75|10982.75|10982.75|10982.75|10982.75|0
1645443230000|2022-02-21 11:33:50|10982.34|10982.34|10981.94|10981.94|10982.34|10982.34|10981.94|10981.94|0
1645443240000|2022-02-21 11:34:00|10981.59|10981.59|10981.59|10981.59|10981.59|10981.59|10981.59|10981.59|0
1645443250000|2022-02-21 11:34:10|10981.47|10981.47|10981.47|10981.47|10981.47|10981.47|10981.47|10981.47|0
1645443260000|2022-02-21 11:34:20|10980.49|10980.49|10978.96|10978.96|10980.49|10980.49|10978.96|10978.96|0
1645443270000|2022-02-21 11:34:30|10977.98|10977.98|10977.81|10977.81|10977.98|10977.98|10977.81|10977.81|0
1645443280000|2022-02-21 11:34:40|10978.02|10978.02|10977.81|10977.81|10978.02|10978.02|10977.81|10977.81|0
1645443290000|2022-02-21 11:34:50|10977.22|10977.22|10977.02|10977.02|10977.22|10977.22|10977.02|10977.02|0
1645443300000|2022-02-21 11:35:00|10977.03|10977.03|10976.78|10976.78|10977.03|10977.03|10976.78|10976.78|0
1645443310000|2022-02-21 11:35:10|10976.62|10976.62|10976.62|10976.62|10976.62|10976.62|10976.62|10976.62|0
1645443330000|2022-02-21 11:35:30|10976.53|10976.53|10976.65|10976.65|10976.65|10976.65|10976.53|10976.53|0
1645443340000|2022-02-21 11:35:40|10976.52|10976.52|10979.02|10979.02|10979.22|10979.22|10976.52|10976.52|0
1645443350000|2022-02-21 11:35:50|10980|10980|10979.75|10979.75|10980.35|10980.35|10979.45|10979.45|0
1645443360000|2022-02-21 11:36:00|10979.25|10979.25|10980.04|10980.04|10980.04|10980.04|10979.25|10979.25|0
1645443400000|2022-02-21 11:36:40|10979.88|10979.88|10979.71|10979.71|10979.88|10979.88|10979.71|10979.71|0
1645443410000|2022-02-21 11:36:50|10980.04|10980.04|10981.01|10981.01|10981.18|10981.18|10980.04|10980.04|0
1645443420000|2022-02-21 11:37:00|10981.13|10981.13|10981.25|10981.25|10981.34|10981.34|10981.13|10981.13|0
1645443450000|2022-02-21 11:37:30|10981.16|10981.16|10981.16|10981.16|10981.16|10981.16|10981.16|10981.16|0
1645443480000|2022-02-21 11:38:00|10981.36|10981.36|10981.21|10981.21|10981.36|10981.36|10981.21|10981.21|0
1645443490000|2022-02-21 11:38:10|10980.94|10980.94|10980.94|10980.94|10980.94|10980.94|10980.94|10980.94|0
1645443500000|2022-02-21 11:38:20|10981.1|10981.1|10981.1|10981.1|10981.1|10981.1|10981.1|10981.1|0
1645443510000|2022-02-21 11:38:30|10980.94|10980.94|10980.94|10980.94|10980.94|10980.94|10980.94|10980.94|0
1645443540000|2022-02-21 11:39:00|10980.76|10980.76|10980.52|10980.52|10980.83|10980.83|10980.52|10980.52|0
1645443550000|2022-02-21 11:39:10|10980.72|10980.72|10980.72|10980.72|10980.72|10980.72|10980.72|10980.72|0
1645443560000|2022-02-21 11:39:20|10980.62|10980.62|10980.77|10980.77|10980.82|10980.82|10980.62|10980.62|0
1645443570000|2022-02-21 11:39:30|10980.72|10980.72|10980.49|10980.49|10980.72|10980.72|10980.49|10980.49|0
1645443590000|2022-02-21 11:39:50|10980.54|10980.54|10980.54|10980.54|10980.54|10980.54|10980.54|10980.54|0
1645443600000|2022-02-21 11:40:00|10980.94|10980.94|10980.94|10980.94|10980.94|10980.94|10980.94|10980.94|0
1645443620000|2022-02-21 11:40:20|10979.96|10979.96|10979.81|10979.81|10979.96|10979.96|10979.81|10979.81|0
1645443630000|2022-02-21 11:40:30|10979.55|10979.55|10979.45|10979.45|10979.55|10979.55|10979.45|10979.45|0
1645443640000|2022-02-21 11:40:40|10979.21|10979.21|10979.1|10979.1|10979.21|10979.21|10979.1|10979.1|0
1645443650000|2022-02-21 11:40:50|10978.97|10978.97|10978.97|10978.97|10978.97|10978.97|10978.97|10978.97|0
1645443660000|2022-02-21 11:41:00|10979.1|10979.1|10978.93|10978.93|10979.1|10979.1|10978.93|10978.93|0
1645443670000|2022-02-21 11:41:10|10980.12|10980.12|10980.12|10980.12|10980.12|10980.12|10980.12|10980.12|0
1645443680000|2022-02-21 11:41:20|10980.45|10980.45|10980.49|10980.49|10980.49|10980.49|10980.33|10980.33|0
1645443690000|2022-02-21 11:41:30|10980.6|10980.6|10980.6|10980.6|10980.6|10980.6|10980.6|10980.6|0
1645443700000|2022-02-21 11:41:40|10980.47|10980.47|10979.12|10979.12|10980.47|10980.47|10979.12|10979.12|0
1645443710000|2022-02-21 11:41:50|10979.22|10979.22|10980.31|10980.31|10980.31|10980.31|10979.12|10979.12|0
1645443720000|2022-02-21 11:42:00|10981.49|10981.49|10981.62|10981.62|10981.62|10981.62|10981.49|10981.49|0
1645443730000|2022-02-21 11:42:10|10980.44|10980.44|10980.44|10980.44|10980.44|10980.44|10980.44|10980.44|0
1645443750000|2022-02-21 11:42:30|10980.27|10980.27|10979.86|10979.86|10980.27|10980.27|10979.86|10979.86|0
1645443770000|2022-02-21 11:42:50|10979.06|10979.06|10974.5|10974.5|10979.06|10979.06|10974.5|10974.5|0
1645443780000|2022-02-21 11:43:00|10974.26|10974.26|10974.71|10974.71|10974.71|10974.71|10973.92|10973.92|0
1645443790000|2022-02-21 11:43:10|10974.59|10974.59|10974.02|10974.02|10974.59|10974.59|10974.02|10974.02|0
1645443800000|2022-02-21 11:43:20|10974.32|10974.32|10974.32|10974.32|10974.32|10974.32|10974.32|10974.32|0
1645443810000|2022-02-21 11:43:30|10973.14|10973.14|10973.14|10973.14|10973.14|10973.14|10973.14|10973.14|0
1645443820000|2022-02-21 11:43:40|10972.72|10972.72|10971.75|10971.75|10972.72|10972.72|10971.75|10971.75|0
1645443830000|2022-02-21 11:43:50|10971.5|10971.5|10971.5|10971.5|10971.5|10971.5|10971.5|10971.5|0
1645443840000|2022-02-21 11:44:00|10971.98|10971.98|10971.77|10971.77|10971.98|10971.98|10971.77|10971.77|0
1645443850000|2022-02-21 11:44:10|10972.95|10972.95|10972.88|10972.88|10972.95|10972.95|10972.88|10972.88|0
1645443870000|2022-02-21 11:44:30|10972.67|10972.67|10972.67|10972.67|10972.67|10972.67|10972.67|10972.67|0
1645443880000|2022-02-21 11:44:40|10972.74|10972.74|10972.74|10972.74|10972.74|10972.74|10972.74|10972.74|0
1645443900000|2022-02-21 11:45:00|10972.86|10972.86|10972.98|10972.98|10972.98|10972.98|10972.86|10972.86|0
1645443910000|2022-02-21 11:45:10|10974.16|10974.16|10973.94|10973.94|10974.92|10974.92|10973.73|10973.73|0
1645443940000|2022-02-21 11:45:40|10973.82|10973.82|10973.82|10973.82|10973.82|10973.82|10973.82|10973.82|0
1645443950000|2022-02-21 11:45:50|10973.62|10973.62|10973.36|10973.36|10973.62|10973.62|10973.36|10973.36|0
1645443960000|2022-02-21 11:46:00|10973.16|10973.16|10974.31|10974.31|10974.46|10974.46|10973.16|10973.16|0
1645443970000|2022-02-21 11:46:10|10974.52|10974.52|10974.72|10974.72|10974.72|10974.72|10974.52|10974.52|0
1645443980000|2022-02-21 11:46:20|10974.52|10974.52|10974.52|10974.52|10974.52|10974.52|10974.52|10974.52|0
1645444000000|2022-02-21 11:46:40|10974.35|10974.35|10974.35|10974.35|10974.35|10974.35|10974.35|10974.35|0
1645444030000|2022-02-21 11:47:10|10973.37|10973.37|10973.87|10973.87|10973.87|10973.87|10972.39|10972.39|0
1645444040000|2022-02-21 11:47:20|10974.08|10974.08|10975.47|10975.47|10975.47|10975.47|10974.08|10974.08|0
1645444050000|2022-02-21 11:47:30|10975.62|10975.62|10975.43|10975.43|10975.62|10975.62|10975.28|10975.28|0
1645444080000|2022-02-21 11:48:00|10975.76|10975.76|10976.46|10976.46|10976.46|10976.46|10975.76|10975.76|0
1645444090000|2022-02-21 11:48:10|10976.58|10976.58|10976.58|10976.58|10976.58|10976.58|10976.58|10976.58|0
1645444100000|2022-02-21 11:48:20|10977.08|10977.08|10976.87|10976.87|10977.08|10977.08|10976.87|10976.87|0
1645444110000|2022-02-21 11:48:30|10976.52|10976.52|10976.52|10976.52|10976.52|10976.52|10976.52|10976.52|0
1645444120000|2022-02-21 11:48:40|10976.34|10976.34|10976.34|10976.34|10976.34|10976.34|10976.34|10976.34|0
1645444140000|2022-02-21 11:49:00|10976.14|10976.14|10975.95|10975.95|10976.14|10976.14|10975.95|10975.95|0
1645444150000|2022-02-21 11:49:10|10975.6|10975.6|10974.41|10974.41|10975.6|10975.6|10974.41|10974.41|0
1645444170000|2022-02-21 11:49:30|10974.4|10974.4|10974.4|10974.4|10974.4|10974.4|10974.4|10974.4|0
1645444200000|2022-02-21 11:50:00|10974.05|10974.05|10972.25|10972.25|10974.05|10974.05|10972.09|10972.09|0
1645444210000|2022-02-21 11:50:10|10972.02|10972.02|10972.02|10972.02|10972.02|10972.02|10972.02|10972.02|0
1645444220000|2022-02-21 11:50:20|10973.21|10973.21|10973|10973|10973.21|10973.21|10973|10973|0
1645444230000|2022-02-21 11:50:30|10972.99|10972.99|10972.99|10972.99|10972.99|10972.99|10972.99|10972.99|0
1645444250000|2022-02-21 11:50:50|10972.76|10972.76|10972.76|10972.76|10972.76|10972.76|10972.76|10972.76|0
1645444260000|2022-02-21 11:51:00|10972.54|10972.54|10972.76|10972.76|10972.76|10972.76|10972.54|10972.54|0
1645444270000|2022-02-21 11:51:10|10972.88|10972.88|10972.88|10972.88|10972.88|10972.88|10972.88|10972.88|0
1645444310000|2022-02-21 11:51:50|10972.67|10972.67|10972.55|10972.55|10972.67|10972.67|10972.43|10972.43|0
1645444320000|2022-02-21 11:52:00|10972.78|10972.78|10972.55|10972.55|10972.89|10972.89|10972.55|10972.55|0
1645444330000|2022-02-21 11:52:10|10972.67|10972.67|10972.89|10972.89|10972.89|10972.89|10972.67|10972.67|0
1645444340000|2022-02-21 11:52:20|10973.12|10973.12|10973.24|10973.24|10973.24|10973.24|10973.12|10973.12|0
1645444360000|2022-02-21 11:52:40|10973.2|10973.2|10977.27|10977.27|10977.27|10977.27|10973.2|10973.2|0
1645444370000|2022-02-21 11:52:50|10977.5|10977.5|10979.29|10979.29|10979.29|10979.29|10977.5|10977.5|0
1645444380000|2022-02-21 11:53:00|10980.48|10980.48|10980.48|10980.48|10980.48|10980.48|10980.48|10980.48|0
1645444390000|2022-02-21 11:53:10|10980.69|10980.69|10980.69|10980.69|10980.69|10980.69|10980.69|10980.69|0
1645444410000|2022-02-21 11:53:30|10980.46|10980.46|10980.46|10980.46|10980.46|10980.46|10980.46|10980.46|0
1645444420000|2022-02-21 11:53:40|10980.11|10980.11|10980.11|10980.11|10980.11|10980.11|10980.11|10980.11|0
1645444430000|2022-02-21 11:53:50|10980.02|10980.02|10980.96|10980.96|10981.17|10981.17|10980.02|10980.02|0
1645444440000|2022-02-21 11:54:00|10980.81|10980.81|10980.89|10980.89|10981.13|10981.13|10980.81|10980.81|0
1645444450000|2022-02-21 11:54:10|10980.68|10980.68|10979.5|10979.5|10980.68|10980.68|10979.5|10979.5|0
1645444480000|2022-02-21 11:54:40|10979.65|10979.65|10979.65|10979.65|10979.65|10979.65|10979.65|10979.65|0
1645444500000|2022-02-21 11:55:00|10979.91|10979.91|10981.21|10981.21|10981.21|10981.21|10979.91|10979.91|0
1645444520000|2022-02-21 11:55:20|10981.42|10981.42|10983.6|10983.6|10983.6|10983.6|10981.42|10981.42|0
1645444530000|2022-02-21 11:55:30|10984|10984|10984.24|10984.24|10984.24|10984.24|10984|10984|0
1645444540000|2022-02-21 11:55:40|10984.48|10984.48|10986.8|10986.8|10986.8|10986.8|10984.48|10984.48|0
1645444560000|2022-02-21 11:56:00|10986.54|10986.54|10984.64|10984.64|10986.85|10986.85|10984.64|10984.64|0
1645444570000|2022-02-21 11:56:10|10984.52|10984.52|10983.1|10983.1|10984.52|10984.52|10983.1|10983.1|0
1645444580000|2022-02-21 11:56:20|10983.02|10983.02|10983.02|10983.02|10983.02|10983.02|10983.02|10983.02|0
1645444600000|2022-02-21 11:56:40|10982.76|10982.76|10982.76|10982.76|10982.76|10982.76|10982.76|10982.76|0
1645444610000|2022-02-21 11:56:50|10981.58|10981.58|10981.58|10981.58|10981.58|10981.58|10980.39|10980.39|0
1645444620000|2022-02-21 11:57:00|10981.68|10981.68|10982|10982|10982.03|10982.03|10981.68|10981.68|0
1645444630000|2022-02-21 11:57:10|10981.9|10981.9|10981.84|10981.84|10981.9|10981.9|10981.84|10981.84|0
1645444640000|2022-02-21 11:57:20|10982.11|10982.11|10983.31|10983.31|10984.5|10984.5|10982.01|10982.01|0
1645444650000|2022-02-21 11:57:30|10984.5|10984.5|10984.5|10984.5|10984.5|10984.5|10984.5|10984.5|0
1645444660000|2022-02-21 11:57:40|10984.84|10984.84|10985.48|10985.48|10985.48|10985.48|10984.84|10984.84|0
1645444670000|2022-02-21 11:57:50|10985.63|10985.63|10986.22|10986.22|10986.22|10986.22|10985.03|10985.03|0
1645444690000|2022-02-21 11:58:10|10987.2|10987.2|10992.06|10992.06|10992.44|10992.44|10987.2|10987.2|0
1645444700000|2022-02-21 11:58:20|10992.21|10992.21|10994|10994|10994|10994|10992.04|10992.04|0
1645444710000|2022-02-21 11:58:30|10994.23|10994.23|10994.4|10994.4|10994.4|10994.4|10994.23|10994.23|0
1645444730000|2022-02-21 11:58:50|10994.47|10994.47|10995.71|10995.71|10995.71|10995.71|10994.47|10994.47|0
1645444740000|2022-02-21 11:59:00|10995.58|10995.58|10995.96|10995.96|10996.37|10996.37|10995.58|10995.58|0
1645444750000|2022-02-21 11:59:10|10996.13|10996.13|10996.13|10996.13|10996.13|10996.13|10996.13|10996.13|0
1645444770000|2022-02-21 11:59:30|10997.11|10997.11|10996.94|10996.94|10997.11|10997.11|10996.94|10996.94|0
1645444780000|2022-02-21 11:59:40|10997.15|10997.15|10997.15|10997.15|10997.15|10997.15|10997.15|10997.15|0
1645444790000|2022-02-21 11:59:50|10997.33|10997.33|10998.1|10998.1|11000.47|11000.47|10997.33|10997.33|0
1645444800000|2022-02-21 12:00:00|10998.79|10998.79|10998.79|10998.79|10999.98|10999.98|10998.79|10998.79|0
1645444840000|2022-02-21 12:00:40|10998.59|10998.59|10998.59|10998.59|10998.59|10998.59|10998.59|10998.59|0
1645444850000|2022-02-21 12:00:50|10995.65|10995.65|10992.49|10992.49|10995.65|10995.65|10992.49|10992.49|0
1645444860000|2022-02-21 12:01:00|10992.39|10992.39|10992.39|10992.39|10992.39|10992.39|10992.39|10992.39|0
1645444880000|2022-02-21 12:01:20|10992.26|10992.26|10992.26|10992.26|10992.26|10992.26|10992.26|10992.26|0
1645444890000|2022-02-21 12:01:30|10992.09|10992.09|10992.09|10992.09|10992.09|10992.09|10992.09|10992.09|0
1645444920000|2022-02-21 12:02:00|10990.74|10990.74|10993.03|10993.03|10993.03|10993.03|10990.74|10990.74|0
1645444930000|2022-02-21 12:02:10|10991.85|10991.85|10991.97|10991.97|10991.97|10991.97|10991.85|10991.85|0
1645444950000|2022-02-21 12:02:30|10991.85|10991.85|10991.85|10991.85|10991.85|10991.85|10991.85|10991.85|0
1645444960000|2022-02-21 12:02:40|10991.69|10991.69|10990.71|10990.71|10991.69|10991.69|10990.71|10990.71|0
1645444970000|2022-02-21 12:02:50|10990.84|10990.84|10991.31|10991.31|10991.31|10991.31|10990.84|10990.84|0
1645444990000|2022-02-21 12:03:10|10992.5|10992.5|10992.16|10992.16|10992.5|10992.5|10992.16|10992.16|0
1645445000000|2022-02-21 12:03:20|10991.99|10991.99|10991.99|10991.99|10991.99|10991.99|10991.99|10991.99|0
1645445010000|2022-02-21 12:03:30|10992.16|10992.16|10992.42|10992.42|10992.42|10992.42|10992.16|10992.16|0
1645445030000|2022-02-21 12:03:50|10992.09|10992.09|10992.09|10992.09|10992.09|10992.09|10992.09|10992.09|0
1645445060000|2022-02-21 12:04:20|10991.94|10991.94|10992.09|10992.09|10992.09|10992.09|10991.94|10991.94|0
1645445070000|2022-02-21 12:04:30|10992.18|10992.18|10992.18|10992.18|10992.18|10992.18|10992.18|10992.18|0
1645445080000|2022-02-21 12:04:40|10991.2|10991.2|10991.2|10991.2|10991.2|10991.2|10991.2|10991.2|0
1645445100000|2022-02-21 12:05:00|10991.08|10991.08|10991.08|10991.08|10991.08|10991.08|10991.08|10991.08|0
1645445120000|2022-02-21 12:05:20|10990.7|10990.7|10990.7|10990.7|10990.7|10990.7|10990.7|10990.7|0
1645445130000|2022-02-21 12:05:30|10991.68|10991.68|10992.7|10992.7|10992.7|10992.7|10991.18|10991.18|0
1645445140000|2022-02-21 12:05:40|10992.82|10992.82|10994.26|10994.26|10994.26|10994.26|10992.82|10992.82|0
1645445150000|2022-02-21 12:05:50|10994.86|10994.86|10998.26|10998.26|10998.26|10998.26|10994.86|10994.86|0
1645445160000|2022-02-21 12:06:00|10998.46|10998.46|10998.15|10998.15|10999.45|10999.45|10997.87|10997.87|0
1645445170000|2022-02-21 12:06:10|10996.96|10996.96|10996.96|10996.96|10996.96|10996.96|10996.96|10996.96|0
1645445180000|2022-02-21 12:06:20|10995.98|10995.98|10995.98|10995.98|10995.98|10995.98|10995.98|10995.98|0
1645445210000|2022-02-21 12:06:50|10996.14|10996.14|10996.14|10996.14|10996.14|10996.14|10996.14|10996.14|0
1645445220000|2022-02-21 12:07:00|10994.96|10994.96|10994.96|10994.96|10994.96|10994.96|10994.96|10994.96|0
1645445240000|2022-02-21 12:07:20|10994.89|10994.89|10994.89|10994.89|10994.89|10994.89|10994.89|10994.89|0
1645445250000|2022-02-21 12:07:30|10995.05|10995.05|10995.05|10995.05|10995.05|10995.05|10995.05|10995.05|0
1645445290000|2022-02-21 12:08:10|10994.83|10994.83|10994.62|10994.62|10994.83|10994.83|10994.62|10994.62|0
1645445310000|2022-02-21 12:08:30|10994.42|10994.42|10988.08|10988.08|10994.42|10994.42|10988.08|10988.08|0
1645445320000|2022-02-21 12:08:40|10988.05|10988.05|10988.25|10988.25|10988.25|10988.25|10986.86|10986.86|0
1645445330000|2022-02-21 12:08:50|10988.18|10988.18|10987.84|10987.84|10988.18|10988.18|10987.84|10987.84|0
1645445340000|2022-02-21 12:09:00|10987.96|10987.96|10988.85|10988.85|10989.05|10989.05|10987.96|10987.96|0
1645445350000|2022-02-21 12:09:10|10989.27|10989.27|10989.27|10989.27|10989.27|10989.27|10989.27|10989.27|0
1645445360000|2022-02-21 12:09:20|10989.07|10989.07|10989.07|10989.07|10989.07|10989.07|10989.07|10989.07|0
1645445370000|2022-02-21 12:09:30|10988.65|10988.65|10988.25|10988.25|10988.65|10988.65|10988.25|10988.25|0
1645445380000|2022-02-21 12:09:40|10987.94|10987.94|10987.94|10987.94|10987.94|10987.94|10987.94|10987.94|0
1645445400000|2022-02-21 12:10:00|10987.78|10987.78|10987.78|10987.78|10987.78|10987.78|10987.78|10987.78|0
1645445410000|2022-02-21 12:10:10|10987.94|10987.94|10987.94|10987.94|10987.94|10987.94|10987.94|10987.94|0
1645445420000|2022-02-21 12:10:20|10987.79|10987.79|10987.94|10987.94|10987.94|10987.94|10987.79|10987.79|0
1645445430000|2022-02-21 12:10:30|10987.27|10987.27|10985.92|10985.92|10987.44|10987.44|10985.92|10985.92|0
1645445450000|2022-02-21 12:10:50|10985.5|10985.5|10984.31|10984.31|10985.5|10985.5|10984.31|10984.31|0
1645445460000|2022-02-21 12:11:00|10984.46|10984.46|10984.02|10984.02|10984.51|10984.51|10984.02|10984.02|0
1645445470000|2022-02-21 12:11:10|10984.43|10984.43|10983.78|10983.78|10984.43|10984.43|10983.78|10983.78|0
1645445480000|2022-02-21 12:11:20|10983.9|10983.9|10984.46|10984.46|10984.46|10984.46|10983.9|10983.9|0
1645445490000|2022-02-21 12:11:30|10984.66|10984.66|10984.83|10984.83|10984.83|10984.83|10984.66|10984.66|0
1645445510000|2022-02-21 12:11:50|10984.41|10984.41|10984.41|10984.41|10984.41|10984.41|10984.41|10984.41|0
1645445520000|2022-02-21 12:12:00|10983.98|10983.98|10983.77|10983.77|10983.98|10983.98|10983.77|10983.77|0
1645445530000|2022-02-21 12:12:10|10983.98|10983.98|10983.98|10983.98|10983.98|10983.98|10983.98|10983.98|0
1645445540000|2022-02-21 12:12:20|10984.24|10984.24|10984.37|10984.37|10984.37|10984.37|10984.24|10984.24|0
1645445550000|2022-02-21 12:12:30|10982|10982|10983.79|10983.79|10983.96|10983.96|10982|10982|0
1645445560000|2022-02-21 12:12:40|10983.67|10983.67|10982.61|10982.61|10983.8|10983.8|10982.61|10982.61|0
1645445570000|2022-02-21 12:12:50|10982.49|10982.49|10982.49|10982.49|10982.49|10982.49|10982.49|10982.49|0
1645445590000|2022-02-21 12:13:10|10982.54|10982.54|10982.47|10982.47|10982.54|10982.54|10982.47|10982.47|0
1645445600000|2022-02-21 12:13:20|10982.39|10982.39|10982.62|10982.62|10982.62|10982.62|10982.39|10982.39|0
1645445620000|2022-02-21 12:13:40|10982.28|10982.28|10982.28|10982.28|10982.28|10982.28|10982.28|10982.28|0
1645445630000|2022-02-21 12:13:50|10980.32|10980.32|10980.32|10980.32|10980.32|10980.32|10980.32|10980.32|0
1645445640000|2022-02-21 12:14:00|10979.72|10979.72|10979.32|10979.32|10979.72|10979.72|10979.32|10979.32|0
1645445650000|2022-02-21 12:14:10|10979.49|10979.49|10979.15|10979.15|10979.49|10979.49|10979.15|10979.15|0
1645445680000|2022-02-21 12:14:40|10979.19|10979.19|10979.19|10979.19|10979.24|10979.24|10979.19|10979.19|0
1645445700000|2022-02-21 12:15:00|10979.36|10979.36|10978.17|10978.17|10979.36|10979.36|10978.17|10978.17|0
1645445710000|2022-02-21 12:15:10|10977.67|10977.67|10977.67|10977.67|10977.67|10977.67|10977.67|10977.67|0
1645445760000|2022-02-21 12:16:00|10977.55|10977.55|10977.55|10977.55|10977.55|10977.55|10977.55|10977.55|0
1645445770000|2022-02-21 12:16:10|10978.74|10978.74|10978.74|10978.74|10978.74|10978.74|10978.74|10978.74|0
1645445780000|2022-02-21 12:16:20|10978.59|10978.59|10978.59|10978.59|10978.59|10978.59|10978.44|10978.44|0
1645445800000|2022-02-21 12:16:40|10976.63|10976.63|10977.5|10977.5|10977.61|10977.61|10976.63|10976.63|0
1645445820000|2022-02-21 12:17:00|10977.51|10977.51|10977.51|10977.51|10977.51|10977.51|10977.51|10977.51|0
1645445850000|2022-02-21 12:17:30|10977.42|10977.42|10976.97|10976.97|10977.42|10977.42|10976.97|10976.97|0
1645445860000|2022-02-21 12:17:40|10976.88|10976.88|10975.7|10975.7|10976.88|10976.88|10975.7|10975.7|0
1645445870000|2022-02-21 12:17:50|10975.44|10975.44|10973.84|10973.84|10975.44|10975.44|10973.84|10973.84|0
1645445880000|2022-02-21 12:18:00|10973.78|10973.78|10973.73|10973.73|10973.78|10973.78|10973.73|10973.73|0
1645445890000|2022-02-21 12:18:10|10972.94|10972.94|10972.94|10972.94|10972.94|10972.94|10972.94|10972.94|0
1645445900000|2022-02-21 12:18:20|10973.14|10973.14|10973.14|10973.14|10973.14|10973.14|10973.14|10973.14|0
1645445930000|2022-02-21 12:18:50|10973.26|10973.26|10973.26|10973.26|10973.26|10973.26|10973.26|10973.26|0
1645445940000|2022-02-21 12:19:00|10975.64|10975.64|10976.7|10976.7|10976.82|10976.82|10975.64|10975.64|0
1645445950000|2022-02-21 12:19:10|10974.33|10974.33|10974.33|10974.33|10974.33|10974.33|10974.33|10974.33|0
1645445990000|2022-02-21 12:19:50|10974.59|10974.59|10974.43|10974.43|10974.59|10974.59|10974.37|10974.37|0
1645446020000|2022-02-21 12:20:20|10972.47|10972.47|10972.54|10972.54|10972.54|10972.54|10972.47|10972.47|0
1645446030000|2022-02-21 12:20:30|10973.73|10973.73|10973.73|10973.73|10973.73|10973.73|10973.73|10973.73|0
1645446040000|2022-02-21 12:20:40|10973.85|10973.85|10973.85|10973.85|10973.85|10973.85|10973.85|10973.85|0
1645446050000|2022-02-21 12:20:50|10973.5|10973.5|10973.5|10973.5|10973.5|10973.5|10973.5|10973.5|0
1645446060000|2022-02-21 12:21:00|10973.85|10973.85|10973.64|10973.64|10973.85|10973.85|10973.64|10973.64|0
1645446070000|2022-02-21 12:21:10|10973.69|10973.69|10973.49|10973.49|10973.69|10973.69|10973.49|10973.49|0
1645446120000|2022-02-21 12:22:00|10973.61|10973.61|10973.85|10973.85|10973.85|10973.85|10973.61|10973.61|0
1645446130000|2022-02-21 12:22:10|10973.97|10973.97|10974.1|10974.1|10974.1|10974.1|10973.97|10973.97|0
1645446140000|2022-02-21 12:22:20|10974.6|10974.6|10974.6|10974.6|10974.6|10974.6|10974.6|10974.6|0
1645446160000|2022-02-21 12:22:40|10974.25|10974.25|10972.55|10972.55|10974.25|10974.25|10972.55|10972.55|0
1645446180000|2022-02-21 12:23:00|10971.36|10971.36|10971.36|10971.36|10971.36|10971.36|10971.36|10971.36|0
1645446190000|2022-02-21 12:23:10|10972.55|10972.55|10972.43|10972.43|10972.55|10972.55|10972.43|10972.43|0
1645446220000|2022-02-21 12:23:40|10972.45|10972.45|10972.45|10972.45|10972.45|10972.45|10972.45|10972.45|0
1645446240000|2022-02-21 12:24:00|10972.32|10972.32|10971.14|10971.14|10972.32|10972.32|10971.14|10971.14|0
1645446250000|2022-02-21 12:24:10|10971.02|10971.02|10971.02|10971.02|10971.02|10971.02|10971.02|10971.02|0
1645446270000|2022-02-21 12:24:30|10970.04|10970.04|10970.83|10970.83|10970.83|10970.83|10970.04|10970.04|0
1645446280000|2022-02-21 12:24:40|10971|10971|10971|10971|10971|10971|10971|10971|0
1645446310000|2022-02-21 12:25:10|10970.6|10970.6|10970.6|10970.6|10970.6|10970.6|10970.6|10970.6|0
1645446320000|2022-02-21 12:25:20|10970.37|10970.37|10970.84|10970.84|10970.84|10970.84|10970.37|10970.37|0
1645446330000|2022-02-21 12:25:30|10970.96|10970.96|10971.28|10971.28|10971.28|10971.28|10970.96|10970.96|0
1645446360000|2022-02-21 12:26:00|10974.57|10974.57|10975.35|10975.35|10975.35|10975.35|10974.57|10974.57|0
1645446390000|2022-02-21 12:26:30|10975.38|10975.38|10975.38|10975.38|10975.38|10975.38|10975.38|10975.38|0
1645446410000|2022-02-21 12:26:50|10975.17|10975.17|10974.75|10974.75|10975.17|10975.17|10974.75|10974.75|0
1645446420000|2022-02-21 12:27:00|10975.35|10975.35|10975.55|10975.55|10975.55|10975.55|10975.35|10975.35|0
1645446450000|2022-02-21 12:27:30|10974.85|10974.85|10973.48|10973.48|10974.85|10974.85|10973.48|10973.48|0
1645446460000|2022-02-21 12:27:40|10973.82|10973.82|10973.82|10973.82|10973.82|10973.82|10973.82|10973.82|0
1645446490000|2022-02-21 12:28:10|10974.05|10974.05|10974.05|10974.05|10974.05|10974.05|10974.05|10974.05|0
1645446510000|2022-02-21 12:28:30|10974.18|10974.18|10974.18|10974.18|10974.18|10974.18|10974.18|10974.18|0
1645446520000|2022-02-21 12:28:40|10974.53|10974.53|10976.07|10976.07|10976.07|10976.07|10974.53|10974.53|0
1645446580000|2022-02-21 12:29:40|10976.31|10976.31|10976.93|10976.93|10976.93|10976.93|10976.31|10976.31|0
1645446610000|2022-02-21 12:30:10|10975.74|10975.74|10976.93|10976.93|10976.93|10976.93|10975.74|10975.74|0
1645446630000|2022-02-21 12:30:30|10976.73|10976.73|10976.73|10976.73|10976.73|10976.73|10976.73|10976.73|0
1645446640000|2022-02-21 12:30:40|10975.54|10975.54|10975.54|10975.54|10975.54|10975.54|10975.54|10975.54|0
1645446660000|2022-02-21 12:31:00|10975.89|10975.89|10975.89|10975.89|10975.89|10975.89|10975.89|10975.89|0
1645446670000|2022-02-21 12:31:10|10976.12|10976.12|10971.31|10971.31|10976.12|10976.12|10971.31|10971.31|0
1645446680000|2022-02-21 12:31:20|10971.14|10971.14|10969.7|10969.7|10971.14|10971.14|10969.7|10969.7|0
1645446690000|2022-02-21 12:31:30|10969.58|10969.58|10969.34|10969.34|10969.58|10969.58|10969.34|10969.34|0
1645446700000|2022-02-21 12:31:40|10969.22|10969.22|10969.46|10969.46|10969.46|10969.46|10969.22|10969.22|0
1645446710000|2022-02-21 12:31:50|10969.67|10969.67|10969.67|10969.67|10969.67|10969.67|10969.67|10969.67|0
1645446720000|2022-02-21 12:32:00|10968.69|10968.69|10967.71|10967.71|10968.69|10968.69|10967.71|10967.71|0
1645446750000|2022-02-21 12:32:30|10967.56|10967.56|10967.36|10967.36|10967.56|10967.56|10967.36|10967.36|0
1645446780000|2022-02-21 12:33:00|10967.69|10967.69|10967.86|10967.86|10967.86|10967.86|10967.69|10967.69|0
1645446810000|2022-02-21 12:33:30|10968.01|10968.01|10968.06|10968.06|10968.06|10968.06|10967.91|10967.91|0
1645446830000|2022-02-21 12:33:50|10969.04|10969.04|10971|10971|10971|10971|10969.04|10969.04|0
1645446850000|2022-02-21 12:34:10|10971.12|10971.12|10973.59|10973.59|10973.59|10973.59|10971.12|10971.12|0
1645446860000|2022-02-21 12:34:20|10974.57|10974.57|10974.57|10974.57|10974.57|10974.57|10974.57|10974.57|0
1645446870000|2022-02-21 12:34:30|10975.07|10975.07|10975.95|10975.95|10975.95|10975.95|10975.07|10975.07|0
1645446880000|2022-02-21 12:34:40|10976.07|10976.07|10976.07|10976.07|10976.07|10976.07|10976.07|10976.07|0
1645446900000|2022-02-21 12:35:00|10976.19|10976.19|10976.43|10976.43|10976.43|10976.43|10976.19|10976.19|0
1645446910000|2022-02-21 12:35:10|10976.52|10976.52|10976.52|10976.52|10976.52|10976.52|10976.52|10976.52|0
1645446930000|2022-02-21 12:35:30|10976.92|10976.92|10976.92|10976.92|10976.92|10976.92|10976.92|10976.92|0
1645446940000|2022-02-21 12:35:40|10976.72|10976.72|10976.72|10976.72|10976.72|10976.72|10976.72|10976.72|0
1645446950000|2022-02-21 12:35:50|10975.53|10975.53|10975.53|10975.53|10975.53|10975.53|10975.53|10975.53|0
1645446970000|2022-02-21 12:36:10|10975.85|10975.85|10975.85|10975.85|10975.85|10975.85|10975.85|10975.85|0
1645446980000|2022-02-21 12:36:20|10976.2|10976.2|10976.36|10976.36|10976.36|10976.36|10976.2|10976.2|0
1645447010000|2022-02-21 12:36:50|10976.49|10976.49|10976.18|10976.18|10976.49|10976.49|10976.18|10976.18|0
1645447020000|2022-02-21 12:37:00|10976.58|10976.58|10976.89|10976.89|10976.89|10976.89|10976.58|10976.58|0
1645447030000|2022-02-21 12:37:10|10976.47|10976.47|10976.47|10976.47|10976.47|10976.47|10976.47|10976.47|0
1645447040000|2022-02-21 12:37:20|10975.49|10975.49|10976.5|10976.5|10976.5|10976.5|10975.29|10975.29|0
1645447050000|2022-02-21 12:37:30|10976.33|10976.33|10976.16|10976.16|10976.33|10976.33|10976.16|10976.16|0
1645447060000|2022-02-21 12:37:40|10975.96|10975.96|10975.96|10975.96|10975.96|10975.96|10975.96|10975.96|0
1645447080000|2022-02-21 12:38:00|10974.98|10974.98|10974.98|10974.98|10974.98|10974.98|10974.98|10974.98|0
1645447110000|2022-02-21 12:38:30|10974.81|10974.81|10974.81|10974.81|10974.81|10974.81|10974.81|10974.81|0
1645447140000|2022-02-21 12:39:00|10973.62|10973.62|10973.53|10973.53|10973.62|10973.62|10973.53|10973.53|0
1645447180000|2022-02-21 12:39:40|10973.41|10973.41|10973.41|10973.41|10973.41|10973.41|10973.41|10973.41|0
1645447190000|2022-02-21 12:39:50|10973.16|10973.16|10973.16|10973.16|10973.16|10973.16|10973.16|10973.16|0
1645447220000|2022-02-21 12:40:20|10973.32|10973.32|10972.55|10972.55|10973.52|10973.52|10972.55|10972.55|0
1645447240000|2022-02-21 12:40:40|10972.5|10972.5|10972.5|10972.5|10972.5|10972.5|10972.5|10972.5|0
1645447280000|2022-02-21 12:41:20|10972.27|10972.27|10972.27|10972.27|10972.27|10972.27|10972.27|10972.27|0
1645447300000|2022-02-21 12:41:40|10973.25|10973.25|10974.03|10974.03|10974.03|10974.03|10973.25|10973.25|0
1645447310000|2022-02-21 12:41:50|10973.33|10973.33|10973.33|10973.33|10973.33|10973.33|10973.33|10973.33|0
1645447340000|2022-02-21 12:42:20|10973.57|10973.57|10973.8|10973.8|10973.8|10973.8|10973.57|10973.57|0
1645447360000|2022-02-21 12:42:40|10973.93|10973.93|10973.93|10973.93|10973.93|10973.93|10973.93|10973.93|0
1645447380000|2022-02-21 12:43:00|10973.72|10973.72|10972.62|10972.62|10973.79|10973.79|10972.28|10972.28|0
1645447400000|2022-02-21 12:43:20|10972.32|10972.32|10972.57|10972.57|10972.57|10972.57|10972.17|10972.17|0
1645447410000|2022-02-21 12:43:30|10972.41|10972.41|10972.08|10972.08|10972.41|10972.41|10972.08|10972.08|0
1645447430000|2022-02-21 12:43:50|10972.38|10972.38|10971.05|10971.05|10972.53|10972.53|10970.71|10970.71|0
1645447440000|2022-02-21 12:44:00|10970.82|10970.82|10966.94|10966.94|10970.82|10970.82|10966.94|10966.94|0
1645447450000|2022-02-21 12:44:10|10968.13|10968.13|10967.87|10967.87|10968.13|10968.13|10967.52|10967.52|0
1645447460000|2022-02-21 12:44:20|10967.64|10967.64|10960.51|10960.51|10967.64|10967.64|10960.51|10960.51|0
1645447470000|2022-02-21 12:44:30|10960.34|10960.34|10960.34|10960.34|10960.34|10960.34|10960.34|10960.34|0
1645447480000|2022-02-21 12:44:40|10960.54|10960.54|10961.83|10961.83|10961.92|10961.92|10960.54|10960.54|0
1645447490000|2022-02-21 12:44:50|10961.67|10961.67|10961.5|10961.5|10961.67|10961.67|10961.5|10961.5|0
1645447500000|2022-02-21 12:45:00|10962.28|10962.28|10963.04|10963.04|10963.16|10963.16|10962.26|10962.26|0
1645447510000|2022-02-21 12:45:10|10964.02|10964.02|10963.67|10963.67|10964.02|10964.02|10963.67|10963.67|0
1645447520000|2022-02-21 12:45:20|10962.98|10962.98|10964.2|10964.2|10964.2|10964.2|10962.98|10962.98|0
1645447530000|2022-02-21 12:45:30|10964.08|10964.08|10964.08|10964.08|10964.08|10964.08|10964.08|10964.08|0
1645447540000|2022-02-21 12:45:40|10964.29|10964.29|10965.15|10965.15|10965.27|10965.27|10964.29|10964.29|0
1645447550000|2022-02-21 12:45:50|10966.13|10966.13|10966.89|10966.89|10966.89|10966.89|10966.13|10966.13|0
1645447570000|2022-02-21 12:46:10|10965.7|10965.7|10966.05|10966.05|10966.05|10966.05|10965.7|10965.7|0
1645447580000|2022-02-21 12:46:20|10965.93|10965.93|10966.99|10966.99|10967.11|10967.11|10965.93|10965.93|0
1645447590000|2022-02-21 12:46:30|10965.81|10965.81|10965.77|10965.77|10966.01|10966.01|10965.71|10965.71|0
1645447600000|2022-02-21 12:46:40|10965.85|10965.85|10965.67|10965.67|10965.85|10965.85|10965.5|10965.5|0
1645447610000|2022-02-21 12:46:50|10965.5|10965.5|10965.1|10965.1|10965.5|10965.5|10965.1|10965.1|0
1645447620000|2022-02-21 12:47:00|10964.76|10964.76|10961.41|10961.41|10964.76|10964.76|10961.41|10961.41|0
1645447630000|2022-02-21 12:47:10|10960.23|10960.23|10960.3|10960.3|10960.3|10960.3|10960.21|10960.21|0
1645447640000|2022-02-21 12:47:20|10960.71|10960.71|10960.92|10960.92|10960.92|10960.92|10960.71|10960.71|0
1645447680000|2022-02-21 12:48:00|10960.72|10960.72|10960.72|10960.72|10960.72|10960.72|10960.72|10960.72|0
1645447700000|2022-02-21 12:48:20|10960.51|10960.51|10960.3|10960.3|10960.51|10960.51|10960.3|10960.3|0
1645447730000|2022-02-21 12:48:50|10959.7|10959.7|10956.56|10956.56|10959.7|10959.7|10956.56|10956.56|0
1645447740000|2022-02-21 12:49:00|10956.36|10956.36|10955.76|10955.76|10956.76|10956.76|10955.76|10955.76|0
1645447780000|2022-02-21 12:49:40|10955.64|10955.64|10955.64|10955.64|10955.64|10955.64|10955.64|10955.64|0
1645447790000|2022-02-21 12:49:50|10955.23|10955.23|10955.23|10955.23|10955.23|10955.23|10955.23|10955.23|0
1645447800000|2022-02-21 12:50:00|10955.08|10955.08|10955.08|10955.08|10955.08|10955.08|10955.08|10955.08|0
1645447810000|2022-02-21 12:50:10|10954.87|10954.87|10953.68|10953.68|10954.87|10954.87|10953.68|10953.68|0
1645447830000|2022-02-21 12:50:30|10953.56|10953.56|10953.18|10953.18|10953.56|10953.56|10953.18|10953.18|0
1645447840000|2022-02-21 12:50:40|10952.66|10952.66|10951.73|10951.73|10952.91|10952.91|10951.73|10951.73|0
1645447850000|2022-02-21 12:50:50|10951.61|10951.61|10951.61|10951.61|10951.61|10951.61|10951.61|10951.61|0
1645447860000|2022-02-21 12:51:00|10951.26|10951.26|10948.08|10948.08|10951.26|10951.26|10948.08|10948.08|0
1645447870000|2022-02-21 12:51:10|10947.91|10947.91|10947.91|10947.91|10947.91|10947.91|10947.91|10947.91|0
1645447880000|2022-02-21 12:51:20|10949.09|10949.09|10949.22|10949.22|10949.22|10949.22|10948.75|10948.75|0
1645447890000|2022-02-21 12:51:30|10948.87|10948.87|10949.22|10949.22|10949.22|10949.22|10948.87|10948.87|0
1645447920000|2022-02-21 12:52:00|10948.03|10948.03|10948.03|10948.03|10948.03|10948.03|10948.03|10948.03|0
1645447940000|2022-02-21 12:52:20|10948.29|10948.29|10949.55|10949.55|10949.55|10949.55|10947.31|10947.31|0
1645447950000|2022-02-21 12:52:30|10948.37|10948.37|10948.25|10948.25|10948.37|10948.37|10948.25|10948.25|0
1645447980000|2022-02-21 12:53:00|10948.05|10948.05|10947.25|10947.25|10948.05|10948.05|10947.25|10947.25|0
1645447990000|2022-02-21 12:53:10|10947.45|10947.45|10947.65|10947.65|10947.65|10947.65|10947.45|10947.45|0
1645448020000|2022-02-21 12:53:40|10947.7|10947.7|10947.7|10947.7|10947.7|10947.7|10947.7|10947.7|0
1645448040000|2022-02-21 12:54:00|10946.72|10946.72|10947.19|10947.19|10947.19|10947.19|10946.72|10946.72|0
1645448050000|2022-02-21 12:54:10|10948.17|10948.17|10948.17|10948.17|10948.17|10948.17|10948.17|10948.17|0
1645448060000|2022-02-21 12:54:20|10948.04|10948.04|10948.17|10948.17|10948.17|10948.17|10948.04|10948.04|0
1645448070000|2022-02-21 12:54:30|10948.27|10948.27|10948.27|10948.27|10948.47|10948.47|10948.27|10948.27|0
1645448110000|2022-02-21 12:55:10|10948.51|10948.51|10948.39|10948.39|10948.51|10948.51|10948.39|10948.39|0
1645448120000|2022-02-21 12:55:20|10948.6|10948.6|10948.6|10948.6|10948.6|10948.6|10948.6|10948.6|0
1645448130000|2022-02-21 12:55:30|10948.44|10948.44|10948.84|10948.84|10948.84|10948.84|10948.44|10948.44|0
1645448160000|2022-02-21 12:56:00|10948.63|10948.63|10948.63|10948.63|10948.63|10948.63|10948.63|10948.63|0
1645448170000|2022-02-21 12:56:10|10948.42|10948.42|10947.32|10947.32|10948.42|10948.42|10947.32|10947.32|0
1645448220000|2022-02-21 12:57:00|10947.27|10947.27|10947.27|10947.27|10947.27|10947.27|10947.27|10947.27|0
1645448230000|2022-02-21 12:57:10|10947.25|10947.25|10947.25|10947.25|10947.25|10947.25|10947.25|10947.25|0
1645448240000|2022-02-21 12:57:20|10947.38|10947.38|10948.72|10948.72|10948.72|10948.72|10947.38|10947.38|0
1645448250000|2022-02-21 12:57:30|10948.97|10948.97|10948.97|10948.97|10948.97|10948.97|10948.97|10948.97|0
1645448290000|2022-02-21 12:58:10|10949.17|10949.17|10949.17|10949.17|10949.17|10949.17|10949.17|10949.17|0
1645448300000|2022-02-21 12:58:20|10947.99|10947.99|10946.03|10946.03|10947.99|10947.99|10946.03|10946.03|0
1645448310000|2022-02-21 12:58:30|10945.98|10945.98|10945.98|10945.98|10945.98|10945.98|10945.98|10945.98|0
1645448320000|2022-02-21 12:58:40|10945.93|10945.93|10945.93|10945.93|10945.93|10945.93|10945.93|10945.93|0
1645448330000|2022-02-21 12:58:50|10945.67|10945.67|10946.89|10946.89|10946.89|10946.89|10945.41|10945.41|0
1645448340000|2022-02-21 12:59:00|10946.63|10946.63|10947.39|10947.39|10947.39|10947.39|10946.2|10946.2|0
1645448350000|2022-02-21 12:59:10|10948.37|10948.37|10948.32|10948.32|10948.37|10948.37|10948.32|10948.32|0
1645448360000|2022-02-21 12:59:20|10949.32|10949.32|10950.03|10950.03|10950.08|10950.08|10949.26|10949.26|0
1645448380000|2022-02-21 12:59:40|10950.37|10950.37|10952.01|10952.01|10952.7|10952.7|10950.03|10950.03|0
1645448390000|2022-02-21 12:59:50|10952.99|10952.99|10951.8|10951.8|10952.99|10952.99|10951.8|10951.8|0
1645448400000|2022-02-21 13:00:00|10951.97|10951.97|10952.18|10952.18|10952.23|10952.23|10951.83|10951.83|0
1645448420000|2022-02-21 13:00:20|10952.53|10952.53|10952.88|10952.88|10953.08|10953.08|10952.32|10952.32|0
1645448430000|2022-02-21 13:00:30|10953.05|10953.05|10952.25|10952.25|10953.05|10953.05|10952.25|10952.25|0
1645448440000|2022-02-21 13:00:40|10952.15|10952.15|10952.25|10952.25|10952.25|10952.25|10952.15|10952.15|0
1645448450000|2022-02-21 13:00:50|10951.83|10951.83|10952.41|10952.41|10952.41|10952.41|10951.83|10951.83|0
1645448460000|2022-02-21 13:01:00|10952.31|10952.31|10951.91|10951.91|10952.31|10952.31|10951.76|10951.76|0
1645448470000|2022-02-21 13:01:10|10951.7|10951.7|10951.7|10951.7|10951.7|10951.7|10951.7|10951.7|0
1645448480000|2022-02-21 13:01:20|10951.86|10951.86|10952.29|10952.29|10952.29|10952.29|10951.86|10951.86|0
1645448490000|2022-02-21 13:01:30|10952.23|10952.23|10952.23|10952.23|10952.23|10952.23|10952.23|10952.23|0
1645448520000|2022-02-21 13:02:00|10953.21|10953.21|10953.21|10953.21|10953.21|10953.21|10953.21|10953.21|0
1645448530000|2022-02-21 13:02:10|10953.42|10953.42|10953.42|10953.42|10953.42|10953.42|10953.42|10953.42|0
1645448540000|2022-02-21 13:02:20|10954.6|10954.6|10954.68|10954.68|10954.68|10954.68|10954.6|10954.6|0
1645448550000|2022-02-21 13:02:30|10954.51|10954.51|10954.46|10954.46|10954.51|10954.51|10954.46|10954.46|0
1645448560000|2022-02-21 13:02:40|10954.61|10954.61|10954.61|10954.61|10954.61|10954.61|10954.61|10954.61|0
1645448580000|2022-02-21 13:03:00|10954.73|10954.73|10954.73|10954.73|10954.73|10954.73|10954.73|10954.73|0
1645448590000|2022-02-21 13:03:10|10954.48|10954.48|10954.54|10954.54|10954.54|10954.54|10954.43|10954.43|0
1645448610000|2022-02-21 13:03:30|10954.44|10954.44|10954.44|10954.44|10954.44|10954.44|10954.44|10954.44|0
1645448620000|2022-02-21 13:03:40|10954.64|10954.64|10954.64|10954.64|10954.64|10954.64|10954.64|10954.64|0
1645448630000|2022-02-21 13:03:50|10953.66|10953.66|10953.66|10953.66|10953.66|10953.66|10953.66|10953.66|0
1645448640000|2022-02-21 13:04:00|10953.54|10953.54|10953.54|10953.54|10953.54|10953.54|10953.54|10953.54|0
1645448650000|2022-02-21 13:04:10|10953.37|10953.37|10953.21|10953.21|10953.37|10953.37|10953.21|10953.21|0
1645448660000|2022-02-21 13:04:20|10953.37|10953.37|10953.21|10953.21|10953.37|10953.37|10953.21|10953.21|0
1645448680000|2022-02-21 13:04:40|10953.04|10953.04|10950.71|10950.71|10953.04|10953.04|10950.71|10950.71|0
1645448690000|2022-02-21 13:04:50|10950.54|10950.54|10950.71|10950.71|10950.71|10950.71|10950.54|10950.54|0
1645448700000|2022-02-21 13:05:00|10949.52|10949.52|10948.47|10948.47|10949.52|10949.52|10948.47|10948.47|0
1645448710000|2022-02-21 13:05:10|10948.27|10948.27|10948.43|10948.43|10948.43|10948.43|10948.27|10948.27|0
1645448720000|2022-02-21 13:05:20|10948.93|10948.93|10949.27|10949.27|10949.27|10949.27|10948.93|10948.93|0
1645448740000|2022-02-21 13:05:40|10948.08|10948.08|10947.66|10947.66|10948.08|10948.08|10947.66|10947.66|0
1645448750000|2022-02-21 13:05:50|10947.46|10947.46|10947.46|10947.46|10947.46|10947.46|10947.46|10947.46|0
1645448760000|2022-02-21 13:06:00|10947.26|10947.26|10944.32|10944.32|10947.26|10947.26|10944.32|10944.32|0
1645448790000|2022-02-21 13:06:30|10944.11|10944.11|10943.91|10943.91|10944.11|10944.11|10943.91|10943.91|0
1645448800000|2022-02-21 13:06:40|10943.57|10943.57|10943.23|10943.23|10943.57|10943.57|10943.23|10943.23|0
1645448810000|2022-02-21 13:06:50|10943.62|10943.62|10943.62|10943.62|10943.62|10943.62|10943.62|10943.62|0
1645448850000|2022-02-21 13:07:30|10943.42|10943.42|10943.16|10943.16|10943.52|10943.52|10943.16|10943.16|0
1645448860000|2022-02-21 13:07:40|10943.04|10943.04|10941.6|10941.6|10943.04|10943.04|10941.6|10941.6|0
1645448890000|2022-02-21 13:08:10|10940.61|10940.61|10940.52|10940.52|10940.61|10940.61|10940.52|10940.52|0
1645448910000|2022-02-21 13:08:30|10939.33|10939.33|10939.33|10939.33|10939.33|10939.33|10939.33|10939.33|0
1645448920000|2022-02-21 13:08:40|10939.45|10939.45|10940.64|10940.64|10940.64|10940.64|10939.45|10939.45|0
1645448930000|2022-02-21 13:08:50|10941.82|10941.82|10940.8|10940.8|10942.52|10942.52|10940.56|10940.56|0
1645448960000|2022-02-21 13:09:20|10940.2|10940.2|10939.8|10939.8|10940.6|10940.6|10939.8|10939.8|0
1645448990000|2022-02-21 13:09:50|10939.92|10939.92|10940.9|10940.9|10940.9|10940.9|10939.92|10939.92|0
1645449000000|2022-02-21 13:10:00|10940.7|10940.7|10940.9|10940.9|10940.9|10940.9|10940.7|10940.7|0
1645449030000|2022-02-21 13:10:30|10940.5|10940.5|10940.5|10940.5|10940.5|10940.5|10940.5|10940.5|0
1645449050000|2022-02-21 13:10:50|10941|10941|10941|10941|10941|10941|10941|10941|0
1645449070000|2022-02-21 13:11:10|10941.24|10941.24|10941.24|10941.24|10941.24|10941.24|10941.24|10941.24|0
1645449090000|2022-02-21 13:11:30|10941.07|10941.07|10940.9|10940.9|10941.07|10941.07|10940.9|10940.9|0
1645449100000|2022-02-21 13:11:40|10940.69|10940.69|10938.57|10938.57|10940.69|10940.69|10938.57|10938.57|0
1645449110000|2022-02-21 13:11:50|10938.31|10938.31|10937.77|10937.77|10938.31|10938.31|10937.77|10937.77|0
1645449120000|2022-02-21 13:12:00|10936.59|10936.59|10936.59|10936.59|10936.59|10936.59|10936.59|10936.59|0
1645449130000|2022-02-21 13:12:10|10936.74|10936.74|10936.74|10936.74|10936.74|10936.74|10936.74|10936.74|0
1645449140000|2022-02-21 13:12:20|10936.58|10936.58|10936.58|10936.58|10936.58|10936.58|10936.58|10936.58|0
1645449170000|2022-02-21 13:12:50|10935.39|10935.39|10935.39|10935.39|10935.39|10935.39|10935.39|10935.39|0
1645449190000|2022-02-21 13:13:10|10935.71|10935.71|10935.36|10935.36|10935.71|10935.71|10935.36|10935.36|0
1645449210000|2022-02-21 13:13:30|10934.33|10934.33|10935.31|10935.31|10935.31|10935.31|10934.33|10934.33|0
1645449230000|2022-02-21 13:13:50|10935.11|10935.11|10935.06|10935.06|10935.11|10935.11|10935.06|10935.06|0
1645449250000|2022-02-21 13:14:10|10934.83|10934.83|10934.83|10934.83|10934.83|10934.83|10934.83|10934.83|0
1645449260000|2022-02-21 13:14:20|10934.73|10934.73|10934.73|10934.73|10934.73|10934.73|10934.73|10934.73|0
1645449270000|2022-02-21 13:14:30|10934.68|10934.68|10934.68|10934.68|10934.68|10934.68|10934.68|10934.68|0
1645449280000|2022-02-21 13:14:40|10934.33|10934.33|10934.33|10934.33|10934.33|10934.33|10934.33|10934.33|0
1645449300000|2022-02-21 13:15:00|10934.48|10934.48|10936.19|10936.19|10936.59|10936.59|10934.43|10934.43|0
1645449320000|2022-02-21 13:15:20|10935.98|10935.98|10934.75|10934.75|10935.98|10935.98|10934.6|10934.6|0
1645449330000|2022-02-21 13:15:30|10935|10935|10935.98|10935.98|10935.98|10935.98|10935|10935|0
1645449340000|2022-02-21 13:15:40|10935.83|10935.83|10935.83|10935.83|10935.83|10935.83|10935.83|10935.83|0
1645449350000|2022-02-21 13:15:50|10935.95|10935.95|10935.95|10935.95|10935.95|10935.95|10935.95|10935.95|0
1645449380000|2022-02-21 13:16:20|10934.97|10934.97|10934.97|10934.97|10934.97|10934.97|10934.97|10934.97|0
1645449400000|2022-02-21 13:16:40|10935.18|10935.18|10935.18|10935.18|10935.18|10935.18|10935.18|10935.18|0
1645449410000|2022-02-21 13:16:50|10935.35|10935.35|10934.51|10934.51|10935.35|10935.35|10934.51|10934.51|0
1645449420000|2022-02-21 13:17:00|10933.32|10933.32|10933.32|10933.32|10933.32|10933.32|10933.32|10933.32|0
1645449430000|2022-02-21 13:17:10|10933.82|10933.82|10934.33|10934.33|10934.33|10934.33|10933.82|10933.82|0
1645449440000|2022-02-21 13:17:20|10934.49|10934.49|10934.49|10934.49|10934.49|10934.49|10934.49|10934.49|0
1645449460000|2022-02-21 13:17:40|10933.19|10933.19|10930.6|10930.6|10933.19|10933.19|10930.6|10930.6|0
1645449470000|2022-02-21 13:17:50|10930|10930|10925.65|10925.65|10930|10930|10925.39|10925.39|0
1645449480000|2022-02-21 13:18:00|10923.92|10923.92|10921.19|10921.19|10923.92|10923.92|10920.68|10920.68|0
1645449490000|2022-02-21 13:18:10|10921.29|10921.29|10919.08|10919.08|10921.29|10921.29|10918.83|10918.83|0
1645449500000|2022-02-21 13:18:20|10918.84|10918.84|10913.79|10913.79|10918.84|10918.84|10913.58|10913.58|0
1645449510000|2022-02-21 13:18:30|10913.27|10913.27|10913.07|10913.07|10913.27|10913.27|10913.07|10913.07|0
1645449520000|2022-02-21 13:18:40|10912.72|10912.72|10912.72|10912.72|10912.72|10912.72|10912.72|10912.72|0
1645449530000|2022-02-21 13:18:50|10912.48|10912.48|10904.11|10904.11|10912.48|10912.48|10904.11|10904.11|0
1645449540000|2022-02-21 13:19:00|10903.71|10903.71|10901.68|10901.68|10903.71|10903.71|10901.42|10901.42|0
1645449550000|2022-02-21 13:19:10|10900.9|10900.9|10898.69|10898.69|10900.9|10900.9|10898.69|10898.69|0
1645449560000|2022-02-21 13:19:20|10898.36|10898.36|10885.36|10885.36|10898.36|10898.36|10885.36|10885.36|0
1645449570000|2022-02-21 13:19:30|10885.15|10885.15|10883.64|10883.64|10885.56|10885.56|10883.64|10883.64|0
1645449580000|2022-02-21 13:19:40|10882.46|10882.46|10881.27|10881.27|10882.46|10882.46|10881.27|10881.27|0
1645449590000|2022-02-21 13:19:50|10880.58|10880.58|10879.68|10879.68|10880.58|10880.58|10879.68|10879.68|0
1645449600000|2022-02-21 13:20:00|10880.02|10880.02|10877.89|10877.89|10880.02|10880.02|10877.89|10877.89|0
1645449610000|2022-02-21 13:20:10|10875.93|10875.93|10877.4|10877.4|10878.16|10878.16|10875.68|10875.68|0
1645449620000|2022-02-21 13:20:20|10876.8|10876.8|10881.8|10881.8|10882.98|10882.98|10876.8|10876.8|0
1645449630000|2022-02-21 13:20:30|10881.17|10881.17|10883.29|10883.29|10883.34|10883.34|10881.17|10881.17|0
1645449640000|2022-02-21 13:20:40|10883.36|10883.36|10883.62|10883.62|10883.62|10883.62|10883.36|10883.36|0
1645449660000|2022-02-21 13:21:00|10883.72|10883.72|10879.95|10879.95|10884.08|10884.08|10879.95|10879.95|0
1645449670000|2022-02-21 13:21:10|10879.9|10879.9|10880.35|10880.35|10880.86|10880.86|10879.67|10879.67|0
1645449680000|2022-02-21 13:21:20|10880.4|10880.4|10880.65|10880.65|10880.65|10880.65|10880.4|10880.4|0
1645449690000|2022-02-21 13:21:30|10880.3|10880.3|10881.92|10881.92|10881.92|10881.92|10880.3|10880.3|0
1645449700000|2022-02-21 13:21:40|10882.13|10882.13|10883.52|10883.52|10883.52|10883.52|10882.13|10882.13|0
1645449710000|2022-02-21 13:21:50|10884|10884|10884.51|10884.51|10884.66|10884.66|10883.9|10883.9|0
1645449720000|2022-02-21 13:22:00|10884.28|10884.28|10890.6|10890.6|10890.6|10890.6|10884.28|10884.28|0
1645449730000|2022-02-21 13:22:10|10890.4|10890.4|10889.22|10889.22|10890.4|10890.4|10889.22|10889.22|0
1645449740000|2022-02-21 13:22:20|10888.97|10888.97|10886.03|10886.03|10888.97|10888.97|10886.03|10886.03|0
1645449750000|2022-02-21 13:22:30|10886.15|10886.15|10886.15|10886.15|10886.15|10886.15|10886.15|10886.15|0
1645449760000|2022-02-21 13:22:40|10886.2|10886.2|10886.2|10886.2|10886.2|10886.2|10886.2|10886.2|0
1645449770000|2022-02-21 13:22:50|10886.55|10886.55|10887.74|10887.74|10887.74|10887.74|10886.55|10886.55|0
1645449780000|2022-02-21 13:23:00|10886.55|10886.55|10884.19|10884.19|10886.55|10886.55|10884.19|10884.19|0
1645449800000|2022-02-21 13:23:20|10884.39|10884.39|10881.53|10881.53|10884.39|10884.39|10881.53|10881.53|0
1645449810000|2022-02-21 13:23:30|10880.75|10880.75|10880.15|10880.15|10880.75|10880.75|10880.15|10880.15|0
1645449820000|2022-02-21 13:23:40|10878.97|10878.97|10873.05|10873.05|10878.97|10878.97|10873.05|10873.05|0
1645449830000|2022-02-21 13:23:50|10872.92|10872.92|10872.95|10872.95|10874|10874|10872.75|10872.75|0
1645449840000|2022-02-21 13:24:00|10872.9|10872.9|10872.9|10872.9|10872.9|10872.9|10872.9|10872.9|0
1645449850000|2022-02-21 13:24:10|10873.88|10873.88|10877.56|10877.56|10877.56|10877.56|10873.88|10873.88|0
1645449860000|2022-02-21 13:24:20|10877.81|10877.81|10878.24|10878.24|10878.24|10878.24|10877.81|10877.81|0
1645449870000|2022-02-21 13:24:30|10878.4|10878.4|10881.56|10881.56|10881.56|10881.56|10878.4|10878.4|0
1645449880000|2022-02-21 13:24:40|10881.44|10881.44|10881.44|10881.44|10881.44|10881.44|10881.44|10881.44|0
1645449890000|2022-02-21 13:24:50|10881.6|10881.6|10882.87|10882.87|10883.04|10883.04|10881.6|10881.6|0
1645449900000|2022-02-21 13:25:00|10883.22|10883.22|10885.69|10885.69|10885.69|10885.69|10883.22|10883.22|0
1645449910000|2022-02-21 13:25:10|10885.92|10885.92|10887.11|10887.11|10887.11|10887.11|10885.92|10885.92|0
1645449920000|2022-02-21 13:25:20|10887.53|10887.53|10894.32|10894.32|10894.32|10894.32|10887.53|10887.53|0
1645449930000|2022-02-21 13:25:30|10894.45|10894.45|10895.72|10895.72|10895.72|10895.72|10894.45|10894.45|0
1645449940000|2022-02-21 13:25:40|10895.83|10895.83|10895.95|10895.95|10895.95|10895.95|10895.83|10895.83|0
1645449980000|2022-02-21 13:26:20|10896.07|10896.07|10896.07|10896.07|10896.07|10896.07|10896.07|10896.07|0
1645450000000|2022-02-21 13:26:40|10895.78|10895.78|10897.26|10897.26|10897.26|10897.26|10895.3|10895.3|0
1645450010000|2022-02-21 13:26:50|10897.34|10897.34|10897.4|10897.4|10897.4|10897.4|10897.34|10897.34|0
1645450020000|2022-02-21 13:27:00|10897.17|10897.17|10896.18|10896.18|10897.43|10897.43|10896.18|10896.18|0
1645450030000|2022-02-21 13:27:10|10895.2|10895.2|10893.96|10893.96|10895.2|10895.2|10893.96|10893.96|0
1645450040000|2022-02-21 13:27:20|10895.15|10895.15|10895.15|10895.15|10895.15|10895.15|10895.15|10895.15|0
1645450050000|2022-02-21 13:27:30|10896.12|10896.12|10896.12|10896.12|10896.12|10896.12|10896.12|10896.12|0
1645450060000|2022-02-21 13:27:40|10895.15|10895.15|10895.15|10895.15|10895.15|10895.15|10895.15|10895.15|0
1645450070000|2022-02-21 13:27:50|10895.24|10895.24|10893.81|10893.81|10895.24|10895.24|10893.81|10893.81|0
1645450080000|2022-02-21 13:28:00|10895|10895|10895|10895|10895|10895|10895|10895|0
1645450090000|2022-02-21 13:28:10|10894.88|10894.88|10894.88|10894.88|10894.88|10894.88|10894.88|10894.88|0
1645450110000|2022-02-21 13:28:30|10894.83|10894.83|10894.83|10894.83|10894.83|10894.83|10894.83|10894.83|0
1645450120000|2022-02-21 13:28:40|10893.85|10893.85|10892.22|10892.22|10893.85|10893.85|10892.21|10892.21|0
1645450130000|2022-02-21 13:28:50|10892.15|10892.15|10892.25|10892.25|10892.25|10892.25|10892.15|10892.15|0
1645450140000|2022-02-21 13:29:00|10892.21|10892.21|10892.76|10892.76|10893.74|10893.74|10892.21|10892.21|0
1645450150000|2022-02-21 13:29:10|10893.45|10893.45|10893.8|10893.8|10893.8|10893.8|10893.45|10893.45|0
1645450170000|2022-02-21 13:29:30|10895.76|10895.76|10894.78|10894.78|10895.76|10895.76|10894.78|10894.78|0
1645450190000|2022-02-21 13:29:50|10894.9|10894.9|10894.9|10894.9|10894.9|10894.9|10894.9|10894.9|0
1645450210000|2022-02-21 13:30:10|10895.88|10895.88|10895.88|10895.88|10895.88|10895.88|10895.88|10895.88|0
1645450220000|2022-02-21 13:30:20|10894.07|10894.07|10889.46|10889.46|10894.07|10894.07|10889.46|10889.46|0
1645450230000|2022-02-21 13:30:30|10889.3|10889.3|10888.88|10888.88|10889.5|10889.5|10888.88|10888.88|0
1645450240000|2022-02-21 13:30:40|10888.68|10888.68|10886.83|10886.83|10888.68|10888.68|10886.83|10886.83|0
1645450250000|2022-02-21 13:30:50|10886.43|10886.43|10886.24|10886.24|10886.81|10886.81|10886.24|10886.24|0
1645450260000|2022-02-21 13:31:00|10884.86|10884.86|10884.34|10884.34|10885.21|10885.21|10884.34|10884.34|0
1645450270000|2022-02-21 13:31:10|10879.92|10879.92|10879.71|10879.71|10879.92|10879.92|10879.71|10879.71|0
1645450280000|2022-02-21 13:31:20|10879.51|10879.51|10879.51|10879.51|10879.51|10879.51|10879.51|10879.51|0
1645450290000|2022-02-21 13:31:30|10878.32|10878.32|10878.16|10878.16|10878.32|10878.32|10878.16|10878.16|0
1645450300000|2022-02-21 13:31:40|10877.76|10877.76|10878.55|10878.55|10878.55|10878.55|10877.76|10877.76|0
1645450310000|2022-02-21 13:31:50|10878.95|10878.95|10878.95|10878.95|10878.95|10878.95|10878.95|10878.95|0
1645450320000|2022-02-21 13:32:00|10878.74|10878.74|10878.74|10878.74|10878.74|10878.74|10878.74|10878.74|0
1645450340000|2022-02-21 13:32:20|10877.76|10877.76|10877.29|10877.29|10877.76|10877.76|10877.29|10877.29|0
1645450360000|2022-02-21 13:32:40|10877.41|10877.41|10877.41|10877.41|10877.41|10877.41|10877.41|10877.41|0
1645450390000|2022-02-21 13:33:10|10877.36|10877.36|10877.36|10877.36|10877.36|10877.36|10877.36|10877.36|0
1645450420000|2022-02-21 13:33:40|10876.38|10876.38|10876.38|10876.38|10876.38|10876.38|10876.38|10876.38|0
1645450430000|2022-02-21 13:33:50|10876.03|10876.03|10871.51|10871.51|10876.03|10876.03|10871.51|10871.51|0
1645450440000|2022-02-21 13:34:00|10871.05|10871.05|10870.35|10870.35|10871.05|10871.05|10870.35|10870.35|0
1645450450000|2022-02-21 13:34:10|10870.23|10870.23|10870.23|10870.23|10870.23|10870.23|10870.23|10870.23|0
1645450460000|2022-02-21 13:34:20|10870.57|10870.57|10874.41|10874.41|10874.41|10874.41|10870.57|10870.57|0
1645450470000|2022-02-21 13:34:30|10874.75|10874.75|10876.9|10876.9|10876.9|10876.9|10874.75|10874.75|0
1645450480000|2022-02-21 13:34:40|10876.24|10876.24|10877.49|10877.49|10877.49|10877.49|10876.24|10876.24|0
1645450500000|2022-02-21 13:35:00|10877.8|10877.8|10877.8|10877.8|10877.8|10877.8|10877.8|10877.8|0
1645450520000|2022-02-21 13:35:20|10877.6|10877.6|10879.97|10879.97|10879.97|10879.97|10877.6|10877.6|0
1645450540000|2022-02-21 13:35:40|10880.32|10880.32|10886.65|10886.65|10886.99|10886.99|10880.32|10880.32|0
1645450550000|2022-02-21 13:35:50|10887.44|10887.44|10888.11|10888.11|10888.11|10888.11|10887.44|10887.44|0
1645450560000|2022-02-21 13:36:00|10888.32|10888.32|10888.53|10888.53|10888.53|10888.53|10888.32|10888.32|0
1645450590000|2022-02-21 13:36:30|10888.02|10888.02|10888.02|10888.02|10888.02|10888.02|10888.02|10888.02|0
1645450600000|2022-02-21 13:36:40|10888.71|10888.71|10888.71|10888.71|10888.71|10888.71|10888.71|10888.71|0
1645450610000|2022-02-21 13:36:50|10888.5|10888.5|10888.5|10888.5|10888.5|10888.5|10888.5|10888.5|0
1645450620000|2022-02-21 13:37:00|10887.52|10887.52|10884.45|10884.45|10887.52|10887.52|10884.45|10884.45|0
1645450630000|2022-02-21 13:37:10|10883.07|10883.07|10883.71|10883.71|10884.05|10884.05|10883.07|10883.07|0
1645450640000|2022-02-21 13:37:20|10884.89|10884.89|10884.89|10884.89|10884.89|10884.89|10884.89|10884.89|0
1645450670000|2022-02-21 13:37:50|10885.09|10885.09|10885.29|10885.29|10885.29|10885.29|10885.09|10885.09|0
1645450680000|2022-02-21 13:38:00|10885.7|10885.7|10885.75|10885.75|10885.75|10885.75|10885.7|10885.7|0
1645450710000|2022-02-21 13:38:30|10884.77|10884.77|10884.77|10884.77|10884.77|10884.77|10884.77|10884.77|0
1645450730000|2022-02-21 13:38:50|10884.97|10884.97|10883.99|10883.99|10884.97|10884.97|10883.99|10883.99|0
1645450740000|2022-02-21 13:39:00|10883.23|10883.23|10883.02|10883.02|10883.23|10883.23|10883.02|10883.02|0
1645450750000|2022-02-21 13:39:10|10882.9|10882.9|10882.9|10882.9|10882.9|10882.9|10882.9|10882.9|0
1645450760000|2022-02-21 13:39:20|10883.1|10883.1|10885.2|10885.2|10885.2|10885.2|10883.07|10883.07|0
1645450770000|2022-02-21 13:39:30|10886.39|10886.39|10881.86|10881.86|10886.39|10886.39|10881.86|10881.86|0
1645450780000|2022-02-21 13:39:40|10881.63|10881.63|10881.51|10881.51|10881.63|10881.63|10881.51|10881.51|0
1645450790000|2022-02-21 13:39:50|10882.7|10882.7|10881.16|10881.16|10882.7|10882.7|10881.16|10881.16|0
1645450800000|2022-02-21 13:40:00|10881.04|10881.04|10880.85|10880.85|10881.04|10881.04|10880.85|10880.85|0
1645450830000|2022-02-21 13:40:30|10882.04|10882.04|10881.06|10881.06|10882.04|10882.04|10881.06|10881.06|0
1645450840000|2022-02-21 13:40:40|10881.4|10881.4|10881.4|10881.4|10881.4|10881.4|10881.4|10881.4|0
1645450850000|2022-02-21 13:40:50|10881.61|10881.61|10882.8|10882.8|10883.78|10883.78|10881.61|10881.61|0
1645450870000|2022-02-21 13:41:10|10882.63|10882.63|10887.68|10887.68|10887.68|10887.68|10882.63|10882.63|0
1645450890000|2022-02-21 13:41:30|10888.03|10888.03|10888.03|10888.03|10888.03|10888.03|10888.03|10888.03|0
1645450900000|2022-02-21 13:41:40|10887.05|10887.05|10888.03|10888.03|10888.03|10888.03|10887.05|10887.05|0
1645450930000|2022-02-21 13:42:10|10888.18|10888.18|10888.18|10888.18|10888.18|10888.18|10888.18|10888.18|0
1645450940000|2022-02-21 13:42:20|10887|10887|10888.59|10888.59|10888.59|10888.59|10887|10887|0
1645450950000|2022-02-21 13:42:30|10888.38|10888.38|10888.38|10888.38|10888.38|10888.38|10888.38|10888.38|0
1645450970000|2022-02-21 13:42:50|10887.4|10887.4|10888.38|10888.38|10888.38|10888.38|10887.4|10887.4|0
1645450980000|2022-02-21 13:43:00|10889.36|10889.36|10889.36|10889.36|10889.36|10889.36|10889.36|10889.36|0
1645450990000|2022-02-21 13:43:10|10889.48|10889.48|10889.77|10889.77|10889.77|10889.77|10889.47|10889.47|0
1645451010000|2022-02-21 13:43:30|10890.96|10890.96|10892.1|10892.1|10892.1|10892.1|10890.96|10890.96|0
1645451020000|2022-02-21 13:43:40|10893.29|10893.29|10893.29|10893.29|10893.29|10893.29|10893.29|10893.29|0
1645451030000|2022-02-21 13:43:50|10893.41|10893.41|10894.66|10894.66|10894.66|10894.66|10893.41|10893.41|0
1645451040000|2022-02-21 13:44:00|10894.78|10894.78|10894.78|10894.78|10894.78|10894.78|10894.78|10894.78|0
1645451050000|2022-02-21 13:44:10|10894.94|10894.94|10894.94|10894.94|10894.94|10894.94|10894.94|10894.94|0
1645451070000|2022-02-21 13:44:30|10895.28|10895.28|10895.28|10895.28|10895.28|10895.28|10895.28|10895.28|0
1645451090000|2022-02-21 13:44:50|10895.49|10895.49|10896.83|10896.83|10896.83|10896.83|10895.49|10895.49|0
1645451100000|2022-02-21 13:45:00|10896.98|10896.98|10896.98|10896.98|10896.98|10896.98|10896.98|10896.98|0
1645451110000|2022-02-21 13:45:10|10897.29|10897.29|10901.26|10901.26|10901.26|10901.26|10897.29|10897.29|0
1645451120000|2022-02-21 13:45:20|10902.32|10902.32|10903.15|10903.15|10903.15|10903.15|10902.32|10902.32|0
1645451130000|2022-02-21 13:45:30|10906.09|10906.09|10906.09|10906.09|10906.09|10906.09|10906.09|10906.09|0
1645451140000|2022-02-21 13:45:40|10907.28|10907.28|10907.28|10907.28|10907.28|10907.28|10907.28|10907.28|0
1645451150000|2022-02-21 13:45:50|10906.09|10906.09|10906.09|10906.09|10906.09|10906.09|10906.09|10906.09|0
1645451160000|2022-02-21 13:46:00|10906.14|10906.14|10906.48|10906.48|10906.48|10906.48|10906.14|10906.14|0
1645451170000|2022-02-21 13:46:10|10907.86|10907.86|10908.28|10908.28|10908.28|10908.28|10907.46|10907.46|0
1645451180000|2022-02-21 13:46:20|10909.26|10909.26|10909.47|10909.47|10909.47|10909.47|10909.26|10909.26|0
1645451190000|2022-02-21 13:46:30|10909.27|10909.27|10909.27|10909.27|10909.27|10909.27|10909.27|10909.27|0
1645451200000|2022-02-21 13:46:40|10909.44|10909.44|10909.44|10909.44|10909.44|10909.44|10909.44|10909.44|0
1645451210000|2022-02-21 13:46:50|10908.25|10908.25|10908.25|10908.25|10908.25|10908.25|10908.25|10908.25|0
1645451230000|2022-02-21 13:47:10|10908.64|10908.64|10908.64|10908.64|10908.64|10908.64|10908.64|10908.64|0
1645451250000|2022-02-21 13:47:30|10908.82|10908.82|10908.42|10908.42|10908.82|10908.82|10908.42|10908.42|0
1645451260000|2022-02-21 13:47:40|10906.46|10906.46|10906.81|10906.81|10906.81|10906.81|10905.83|10905.83|0
1645451280000|2022-02-21 13:48:00|10907.99|10907.99|10910.95|10910.95|10910.95|10910.95|10907.99|10907.99|0
1645451290000|2022-02-21 13:48:10|10910.74|10910.74|10910.4|10910.4|10910.74|10910.74|10910.4|10910.4|0
1645451300000|2022-02-21 13:48:20|10910|10910|10910|10910|10910|10910|10910|10910|0
1645451310000|2022-02-21 13:48:30|10909.65|10909.65|10909.85|10909.85|10909.85|10909.85|10909.65|10909.65|0
1645451320000|2022-02-21 13:48:40|10910|10910|10910|10910|10910|10910|10910|10910|0
1645451330000|2022-02-21 13:48:50|10911.19|10911.19|10911.19|10911.19|10911.19|10911.19|10911.19|10911.19|0
1645451340000|2022-02-21 13:49:00|10911.4|10911.4|10912.79|10912.79|10912.79|10912.79|10911.4|10911.4|0
1645451350000|2022-02-21 13:49:10|10913.1|10913.1|10913.1|10913.1|10913.1|10913.1|10913.1|10913.1|0
1645451360000|2022-02-21 13:49:20|10911.92|10911.92|10915.2|10915.2|10915.2|10915.2|10911.92|10911.92|0
1645451390000|2022-02-21 13:49:50|10915.45|10915.45|10915.45|10915.45|10915.45|10915.45|10915.45|10915.45|0
1645451440000|2022-02-21 13:50:40|10916.64|10916.64|10916.64|10916.64|10916.64|10916.64|10916.64|10916.64|0
1645451460000|2022-02-21 13:51:00|10917.33|10917.33|10916.58|10916.58|10917.33|10917.33|10916.58|10916.58|0
1645451470000|2022-02-21 13:51:10|10917.38|10917.38|10917.74|10917.74|10917.74|10917.74|10917.18|10917.18|0
1645451490000|2022-02-21 13:51:30|10917.69|10917.69|10917.69|10917.69|10917.69|10917.69|10917.69|10917.69|0
1645451500000|2022-02-21 13:51:40|10918.19|10918.19|10921.19|10921.19|10921.19|10921.19|10918.19|10918.19|0
1645451510000|2022-02-21 13:51:50|10921.37|10921.37|10921.56|10921.56|10921.56|10921.56|10921.37|10921.37|0
1645451520000|2022-02-21 13:52:00|10921.51|10921.51|10921.97|10921.97|10921.97|10921.97|10921.51|10921.51|0
1645451530000|2022-02-21 13:52:10|10922.95|10922.95|10928.08|10928.08|10928.08|10928.08|10922.95|10922.95|0
1645451540000|2022-02-21 13:52:20|10928.13|10928.13|10929.95|10929.95|10929.95|10929.95|10928.13|10928.13|0
1645451550000|2022-02-21 13:52:30|10930.93|10930.93|10931.47|10931.47|10931.54|10931.54|10930.93|10930.93|0
1645451560000|2022-02-21 13:52:40|10930.28|10930.28|10929.3|10929.3|10931.47|10931.47|10929.3|10929.3|0
1645451580000|2022-02-21 13:53:00|10929.54|10929.54|10930.42|10930.42|10930.42|10930.42|10929.54|10929.54|0
1645451590000|2022-02-21 13:53:10|10930.35|10930.35|10930.4|10930.4|10930.4|10930.4|10930.35|10930.35|0
1645451600000|2022-02-21 13:53:20|10929.78|10929.78|10924.24|10924.24|10929.78|10929.78|10924.24|10924.24|0
1645451610000|2022-02-21 13:53:30|10924.64|10924.64|10924.64|10924.64|10924.64|10924.64|10924.64|10924.64|0
1645451620000|2022-02-21 13:53:40|10924.82|10924.82|10923.79|10923.79|10924.82|10924.82|10923.79|10923.79|0
1645451630000|2022-02-21 13:53:50|10924.1|10924.1|10924.1|10924.1|10924.1|10924.1|10924.1|10924.1|0
1645451640000|2022-02-21 13:54:00|10923.88|10923.88|10923.43|10923.43|10923.88|10923.88|10923.43|10923.43|0
1645451650000|2022-02-21 13:54:10|10922.45|10922.45|10918.61|10918.61|10922.45|10922.45|10918.61|10918.61|0
1645451660000|2022-02-21 13:54:20|10918.3|10918.3|10918.14|10918.14|10918.3|10918.3|10918.14|10918.14|0
1645451670000|2022-02-21 13:54:30|10918.39|10918.39|10918.18|10918.18|10918.39|10918.39|10918.18|10918.18|0
1645451680000|2022-02-21 13:54:40|10917.48|10917.48|10917.48|10917.48|10917.48|10917.48|10917.48|10917.48|0
1645451700000|2022-02-21 13:55:00|10916.29|10916.29|10914.72|10914.72|10916.29|10916.29|10914.72|10914.72|0
1645451710000|2022-02-21 13:55:10|10914.6|10914.6|10914.6|10914.6|10914.6|10914.6|10914.6|10914.6|0
1645451720000|2022-02-21 13:55:20|10914.94|10914.94|10914.94|10914.94|10914.94|10914.94|10914.94|10914.94|0
1645451750000|2022-02-21 13:55:50|10915.14|10915.14|10912.14|10912.14|10922.74|10922.74|10912.14|10912.14|0
1645451760000|2022-02-21 13:56:00|10910.96|10910.96|10914.09|10914.09|10914.25|10914.25|10910.92|10910.92|0
1645451770000|2022-02-21 13:56:10|10915.27|10915.27|10914.09|10914.09|10915.27|10915.27|10914.09|10914.09|0
1645451780000|2022-02-21 13:56:20|10914.43|10914.43|10914.43|10914.43|10914.43|10914.43|10914.43|10914.43|0
1645451790000|2022-02-21 13:56:30|10917.37|10917.37|10920.84|10920.84|10920.84|10920.84|10917.37|10917.37|0
1645451800000|2022-02-21 13:56:40|10920.54|10920.54|10922.81|10922.81|10923.12|10923.12|10920.54|10920.54|0
1645451810000|2022-02-21 13:56:50|10922.6|10922.6|10922.6|10922.6|10923.02|10923.02|10922.55|10922.55|0
1645451820000|2022-02-21 13:57:00|10922.39|10922.39|10922.39|10922.39|10922.39|10922.39|10922.39|10922.39|0
1645451830000|2022-02-21 13:57:10|10922.3|10922.3|10922.64|10922.64|10922.64|10922.64|10922.3|10922.3|0
1645451840000|2022-02-21 13:57:20|10923.82|10923.82|10919.22|10919.22|10928.53|10928.53|10918.2|10918.2|0
1645451850000|2022-02-21 13:57:30|10918.98|10918.98|10920.01|10920.01|10920.01|10920.01|10918.61|10918.61|0
1645451860000|2022-02-21 13:57:40|10919.02|10919.02|10918.43|10918.43|10919.02|10919.02|10917.92|10917.92|0
1645451870000|2022-02-21 13:57:50|10917.73|10917.73|10916.36|10916.36|10917.73|10917.73|10916.36|10916.36|0
1645451880000|2022-02-21 13:58:00|10916.21|10916.21|10916.82|10916.82|10916.82|10916.82|10915.52|10915.52|0
1645451890000|2022-02-21 13:58:10|10918.01|10918.01|10920.09|10920.09|10920.09|10920.09|10918.01|10918.01|0
1645451900000|2022-02-21 13:58:20|10919.92|10919.92|10918.73|10918.73|10919.92|10919.92|10918.73|10918.73|0
1645451910000|2022-02-21 13:58:30|10918.95|10918.95|10927.98|10927.98|10928.71|10928.71|10918.95|10918.95|0
1645451930000|2022-02-21 13:58:50|10928.16|10928.16|10927.92|10927.92|10928.16|10928.16|10927.92|10927.92|0
1645451940000|2022-02-21 13:59:00|10928.09|10928.09|10925.88|10925.88|10928.09|10928.09|10925.88|10925.88|0
1645451950000|2022-02-21 13:59:10|10924.7|10924.7|10924.85|10924.85|10924.85|10924.85|10924.7|10924.7|0
1645451970000|2022-02-21 13:59:30|10924.44|10924.44|10924.44|10924.44|10924.44|10924.44|10924.44|10924.44|0
1645451980000|2022-02-21 13:59:40|10924.28|10924.28|10925.72|10925.72|10925.72|10925.72|10924.28|10924.28|0
1645451990000|2022-02-21 13:59:50|10924.92|10924.92|10924.66|10924.66|10924.92|10924.92|10924.66|10924.66|0
1645452000000|2022-02-21 14:00:00|10923.97|10923.97|10923.97|10923.97|10923.97|10923.97|10923.97|10923.97|0
1645452010000|2022-02-21 14:00:10|10924.09|10924.09|10923.24|10923.24|10924.09|10924.09|10923.24|10923.24|0
1645452020000|2022-02-21 14:00:20|10924.22|10924.22|10924.46|10924.46|10924.46|10924.46|10924.06|10924.06|0
1645452030000|2022-02-21 14:00:30|10925.43|10925.43|10925.43|10925.43|10925.43|10925.43|10925.43|10925.43|0
1645452040000|2022-02-21 14:00:40|10926.62|10926.62|10926.41|10926.41|10926.62|10926.62|10926.41|10926.41|0
1645452060000|2022-02-21 14:01:00|10926.67|10926.67|10927.99|10927.99|10927.99|10927.99|10926.67|10926.67|0
1645452070000|2022-02-21 14:01:10|10926.8|10926.8|10926.92|10926.92|10926.92|10926.92|10926.8|10926.8|0
1645452080000|2022-02-21 14:01:20|10925.95|10925.95|10925.95|10925.95|10925.95|10925.95|10925.95|10925.95|0
1645452090000|2022-02-21 14:01:30|10923.57|10923.57|10919.32|10919.32|10923.57|10923.57|10919.32|10919.32|0
1645452110000|2022-02-21 14:01:50|10919.19|10919.19|10918.87|10918.87|10919.19|10919.19|10918.87|10918.87|0
1645452120000|2022-02-21 14:02:00|10918.47|10918.47|10918.05|10918.05|10918.47|10918.47|10918.05|10918.05|0
1645452130000|2022-02-21 14:02:10|10918.1|10918.1|10918.1|10918.1|10918.1|10918.1|10918.1|10918.1|0
1645452140000|2022-02-21 14:02:20|10917.86|10917.86|10915.78|10915.78|10917.86|10917.86|10915.78|10915.78|0
1645452150000|2022-02-21 14:02:30|10916.12|10916.12|10915.43|10915.43|10916.12|10916.12|10915.43|10915.43|0
1645452170000|2022-02-21 14:02:50|10914.42|10914.42|10914.08|10914.08|10914.42|10914.42|10914.08|10914.08|0
1645452180000|2022-02-21 14:03:00|10914.77|10914.77|10914.77|10914.77|10914.77|10914.77|10914.77|10914.77|0
1645452200000|2022-02-21 14:03:20|10914.56|10914.56|10914.56|10914.56|10914.56|10914.56|10914.56|10914.56|0
1645452210000|2022-02-21 14:03:30|10914.96|10914.96|10919.45|10919.45|10919.45|10919.45|10914.96|10914.96|0
1645452220000|2022-02-21 14:03:40|10919.54|10919.54|10919.54|10919.54|10919.54|10919.54|10919.54|10919.54|0
1645452230000|2022-02-21 14:03:50|10919.74|10919.74|10922.65|10922.65|10922.65|10922.65|10919.74|10919.74|0
1645452240000|2022-02-21 14:04:00|10922.86|10922.86|10922.65|10922.65|10922.86|10922.86|10922.65|10922.65|0
1645452260000|2022-02-21 14:04:20|10922.48|10922.48|10922.48|10922.48|10922.48|10922.48|10922.48|10922.48|0
1645452300000|2022-02-21 14:05:00|10922.83|10922.83|10923.73|10923.73|10923.73|10923.73|10922.58|10922.58|0
1645452310000|2022-02-21 14:05:10|10923.94|10923.94|10924.15|10924.15|10924.15|10924.15|10923.73|10923.73|0
1645452330000|2022-02-21 14:05:30|10924.03|10924.03|10924.03|10924.03|10924.03|10924.03|10924.03|10924.03|0
1645452340000|2022-02-21 14:05:40|10924.18|10924.18|10924.18|10924.18|10924.18|10924.18|10924.18|10924.18|0
1645452350000|2022-02-21 14:05:50|10925.16|10925.16|10925.16|10925.16|10925.16|10925.16|10925.16|10925.16|0
1645452360000|2022-02-21 14:06:00|10924.96|10924.96|10924.96|10924.96|10924.96|10924.96|10924.96|10924.96|0
1645452370000|2022-02-21 14:06:10|10925.74|10925.74|10925.74|10925.74|10925.74|10925.74|10925.74|10925.74|0
1645452380000|2022-02-21 14:06:20|10923.78|10923.78|10921.39|10921.39|10923.78|10923.78|10921.39|10921.39|0
1645452390000|2022-02-21 14:06:30|10921.19|10921.19|10919.4|10919.4|10921.19|10921.19|10919.4|10919.4|0
1645452410000|2022-02-21 14:06:50|10919.75|10919.75|10920.09|10920.09|10920.09|10920.09|10919.75|10919.75|0
1645452450000|2022-02-21 14:07:30|10919.67|10919.67|10919.67|10919.67|10919.67|10919.67|10919.67|10919.67|0
1645452460000|2022-02-21 14:07:40|10919.51|10919.51|10919.51|10919.51|10919.51|10919.51|10919.51|10919.51|0
1645452480000|2022-02-21 14:08:00|10920.11|10920.11|10920.35|10920.35|10920.35|10920.35|10920.11|10920.11|0
1645452490000|2022-02-21 14:08:10|10920.52|10920.52|10920.52|10920.52|10920.52|10920.52|10920.52|10920.52|0
1645452500000|2022-02-21 14:08:20|10920.35|10920.35|10920.23|10920.23|10920.35|10920.35|10920.23|10920.23|0
1645452510000|2022-02-21 14:08:30|10921.42|10921.42|10922.14|10922.14|10922.14|10922.14|10921.42|10921.42|0
1645452520000|2022-02-21 14:08:40|10922.26|10922.26|10924.43|10924.43|10924.43|10924.43|10922.26|10922.26|0
1645452530000|2022-02-21 14:08:50|10926.01|10926.01|10929.61|10929.61|10929.61|10929.61|10926.01|10926.01|0
1645452550000|2022-02-21 14:09:10|10929.73|10929.73|10925.33|10925.33|10929.73|10929.73|10925.33|10925.33|0
1645452560000|2022-02-21 14:09:20|10924.81|10924.81|10924.95|10924.95|10925.51|10925.51|10924.81|10924.81|0
1645452570000|2022-02-21 14:09:30|10925.16|10925.16|10926.96|10926.96|10926.96|10926.96|10925.16|10925.16|0
1645452580000|2022-02-21 14:09:40|10928.15|10928.15|10928.27|10928.27|10928.27|10928.27|10928.15|10928.15|0
1645452600000|2022-02-21 14:10:00|10927.92|10927.92|10927.33|10927.33|10927.92|10927.92|10927.33|10927.33|0
1645452610000|2022-02-21 14:10:10|10927.65|10927.65|10926.32|10926.32|10927.65|10927.65|10926.32|10926.32|0
1645452650000|2022-02-21 14:10:50|10926.52|10926.52|10925.33|10925.33|10926.52|10926.52|10925.33|10925.33|0
1645452660000|2022-02-21 14:11:00|10925.68|10925.68|10925.68|10925.68|10925.68|10925.68|10925.68|10925.68|0
1645452690000|2022-02-21 14:11:30|10925.33|10925.33|10925.33|10925.33|10925.33|10925.33|10925.33|10925.33|0
1645452700000|2022-02-21 14:11:40|10925.13|10925.13|10925.13|10925.13|10925.13|10925.13|10925.13|10925.13|0
1645452710000|2022-02-21 14:11:50|10925.48|10925.48|10929.73|10929.73|10929.73|10929.73|10925.48|10925.48|0
1645452720000|2022-02-21 14:12:00|10929.94|10929.94|10928.96|10928.96|10930.14|10930.14|10928.96|10928.96|0
1645452730000|2022-02-21 14:12:10|10929.12|10929.12|10928.14|10928.14|10929.12|10929.12|10928.14|10928.14|0
1645452740000|2022-02-21 14:12:20|10928.02|10928.02|10928.35|10928.35|10928.35|10928.35|10928.02|10928.02|0
1645452760000|2022-02-21 14:12:40|10928.7|10928.7|10928.87|10928.87|10928.87|10928.87|10928.7|10928.7|0
1645452780000|2022-02-21 14:13:00|10929.07|10929.07|10929.28|10929.28|10929.28|10929.28|10929.07|10929.07|0
1645452820000|2022-02-21 14:13:40|10930.26|10930.26|10931.24|10931.24|10931.24|10931.24|10930.26|10930.26|0
1645452830000|2022-02-21 14:13:50|10932.21|10932.21|10932.42|10932.42|10932.42|10932.42|10932.21|10932.21|0
1645452840000|2022-02-21 14:14:00|10932.77|10932.77|10932.77|10932.77|10933.11|10933.11|10932.77|10932.77|0
1645452870000|2022-02-21 14:14:30|10933.01|10933.01|10934.66|10934.66|10934.66|10934.66|10933.01|10933.01|0
1645452880000|2022-02-21 14:14:40|10934.86|10934.86|10935.08|10935.08|10936.05|10936.05|10934.86|10934.86|0
1645452890000|2022-02-21 14:14:50|10935.25|10935.25|10940.97|10940.97|10940.97|10940.97|10934.85|10934.85|0
1645452900000|2022-02-21 14:15:00|10941.17|10941.17|10942.92|10942.92|10944.02|10944.02|10941.17|10941.17|0
1645452910000|2022-02-21 14:15:10|10943.32|10943.32|10943.49|10943.49|10943.49|10943.49|10943.32|10943.32|0
1645452920000|2022-02-21 14:15:20|10943.61|10943.61|10944.79|10944.79|10944.79|10944.79|10943.61|10943.61|0
1645452930000|2022-02-21 14:15:30|10944.96|10944.96|10944.96|10944.96|10944.96|10944.96|10944.96|10944.96|0
1645452940000|2022-02-21 14:15:40|10943.78|10943.78|10943.78|10943.78|10943.78|10943.78|10943.78|10943.78|0
1645452960000|2022-02-21 14:16:00|10944.2|10944.2|10944.32|10944.32|10944.32|10944.32|10943.99|10943.99|0
1645452970000|2022-02-21 14:16:10|10944.11|10944.11|10947.88|10947.88|10947.88|10947.88|10944.11|10944.11|0
1645452980000|2022-02-21 14:16:20|10948|10948|10948|10948|10948|10948|10948|10948|0
1645453000000|2022-02-21 14:16:40|10948.09|10948.09|10948.09|10948.09|10948.09|10948.09|10948.09|10948.09|0
1645453020000|2022-02-21 14:17:00|10948.02|10948.02|10948.22|10948.22|10948.22|10948.22|10948.02|10948.02|0
1645453030000|2022-02-21 14:17:10|10948.91|10948.91|10950.58|10950.58|10950.78|10950.78|10948.57|10948.57|0
1645453040000|2022-02-21 14:17:20|10950.82|10950.82|10951.33|10951.33|10951.33|10951.33|10950.82|10950.82|0
1645453050000|2022-02-21 14:17:30|10951.54|10951.54|10954.33|10954.33|10954.33|10954.33|10951.33|10951.33|0
1645453080000|2022-02-21 14:18:00|10954.54|10954.54|10954.54|10954.54|10954.54|10954.54|10954.54|10954.54|0
1645453100000|2022-02-21 14:18:20|10954.74|10954.74|10956.81|10956.81|10956.81|10956.81|10954.74|10954.74|0
1645453110000|2022-02-21 14:18:30|10956.47|10956.47|10956.33|10956.33|10956.47|10956.47|10956.18|10956.18|0
1645453120000|2022-02-21 14:18:40|10956.1|10956.1|10955.2|10955.2|10956.1|10956.1|10955.12|10955.12|0
1645453130000|2022-02-21 14:18:50|10955.68|10955.68|10955.68|10955.68|10955.68|10955.68|10955.68|10955.68|0
1645453140000|2022-02-21 14:19:00|10955.83|10955.83|10955.83|10955.83|10955.83|10955.83|10955.83|10955.83|0
1645453150000|2022-02-21 14:19:10|10955.62|10955.62|10955.62|10955.62|10955.62|10955.62|10955.62|10955.62|0
1645453160000|2022-02-21 14:19:20|10955.82|10955.82|10956.03|10956.03|10956.03|10956.03|10955.82|10955.82|0
1645453170000|2022-02-21 14:19:30|10957.21|10957.21|10958.61|10958.61|10959.21|10959.21|10957.21|10957.21|0
1645453180000|2022-02-21 14:19:40|10959.8|10959.8|10958.61|10958.61|10959.8|10959.8|10958.61|10958.61|0
1645453190000|2022-02-21 14:19:50|10958.96|10958.96|10958.96|10958.96|10958.96|10958.96|10958.96|10958.96|0
1645453200000|2022-02-21 14:20:00|10959.17|10959.17|10960.51|10960.51|10960.51|10960.51|10959.17|10959.17|0
1645453210000|2022-02-21 14:20:10|10960.61|10960.61|10965.24|10965.24|10965.24|10965.24|10960.61|10960.61|0
1645453220000|2022-02-21 14:20:20|10964.26|10964.26|10965.54|10965.54|10966.04|10966.04|10964.26|10964.26|0
1645453230000|2022-02-21 14:20:30|10965.33|10965.33|10964.99|10964.99|10965.33|10965.33|10964.99|10964.99|0
1645453240000|2022-02-21 14:20:40|10964.78|10964.78|10964.78|10964.78|10964.78|10964.78|10964.78|10964.78|0
1645453260000|2022-02-21 14:21:00|10964.99|10964.99|10964.87|10964.87|10964.99|10964.99|10964.87|10964.87|0
1645453270000|2022-02-21 14:21:10|10966.54|10966.54|10966.54|10966.54|10966.54|10966.54|10966.54|10966.54|0
1645453280000|2022-02-21 14:21:20|10966.66|10966.66|10966.66|10966.66|10966.66|10966.66|10966.66|10966.66|0
1645453290000|2022-02-21 14:21:30|10966.31|10966.31|10966.53|10966.53|10966.53|10966.53|10966.31|10966.31|0
1645453310000|2022-02-21 14:21:50|10967.71|10967.71|10968.09|10968.09|10968.09|10968.09|10967.71|10967.71|0
1645453320000|2022-02-21 14:22:00|10968.21|10968.21|10969.19|10969.19|10969.19|10969.19|10968.21|10968.21|0
1645453340000|2022-02-21 14:22:20|10969.02|10969.02|10969.02|10969.02|10969.02|10969.02|10969.02|10969.02|0
1645453350000|2022-02-21 14:22:30|10969.72|10969.72|10969.56|10969.56|10969.79|10969.79|10969.48|10969.48|0
1645453360000|2022-02-21 14:22:40|10969.87|10969.87|10970.18|10970.18|10970.18|10970.18|10969.87|10969.87|0
1645453380000|2022-02-21 14:23:00|10971.16|10971.16|10972.25|10972.25|10972.25|10972.25|10971.16|10971.16|0
1645453400000|2022-02-21 14:23:20|10972.65|10972.65|10972.65|10972.65|10972.65|10972.65|10972.65|10972.65|0
1645453410000|2022-02-21 14:23:30|10972.53|10972.53|10973.92|10973.92|10973.92|10973.92|10972.53|10972.53|0
1645453420000|2022-02-21 14:23:40|10974.04|10974.04|10972.39|10972.39|10974.04|10974.04|10972.39|10972.39|0
1645453430000|2022-02-21 14:23:50|10970.43|10970.43|10970.43|10970.43|10970.43|10970.43|10970.43|10970.43|0
1645453440000|2022-02-21 14:24:00|10970.94|10970.94|10970.61|10970.61|10970.94|10970.94|10970.61|10970.61|0
1645453450000|2022-02-21 14:24:10|10969.42|10969.42|10967.91|10967.91|10969.42|10969.42|10967.91|10967.91|0
1645453460000|2022-02-21 14:24:20|10967.51|10967.51|10967.51|10967.51|10967.51|10967.51|10967.51|10967.51|0
1645453500000|2022-02-21 14:25:00|10967.72|10967.72|10967.72|10967.72|10967.72|10967.72|10967.72|10967.72|0
1645453540000|2022-02-21 14:25:40|10967.8|10967.8|10967.66|10967.66|10967.8|10967.8|10967.57|10967.57|0
1645453570000|2022-02-21 14:26:10|10967.42|10967.42|10967.42|10967.42|10967.42|10967.42|10967.42|10967.42|0
1645453580000|2022-02-21 14:26:20|10967.59|10967.59|10967.26|10967.26|10967.59|10967.59|10967.26|10967.26|0
1645453590000|2022-02-21 14:26:30|10967.42|10967.42|10966.89|10966.89|10967.42|10967.42|10966.87|10966.87|0
1645453600000|2022-02-21 14:26:40|10967.24|10967.24|10967.01|10967.01|10967.24|10967.24|10966.78|10966.78|0
1645453610000|2022-02-21 14:26:50|10966.58|10966.58|10966.58|10966.58|10966.58|10966.58|10966.58|10966.58|0
1645453700000|2022-02-21 14:28:20|10966.35|10966.35|10966.35|10966.35|10966.35|10966.35|10966.35|10966.35|0
1645453720000|2022-02-21 14:28:40|10965.37|10965.37|10965.37|10965.37|10965.37|10965.37|10965.37|10965.37|0
1645453730000|2022-02-21 14:28:50|10965.49|10965.49|10965.49|10965.49|10965.49|10965.49|10965.49|10965.49|0
1645453740000|2022-02-21 14:29:00|10965.16|10965.16|10966.14|10966.14|10966.14|10966.14|10965.16|10965.16|0
1645453790000|2022-02-21 14:29:50|10965.9|10965.9|10965.48|10965.48|10965.9|10965.9|10965.48|10965.48|0
1645453800000|2022-02-21 14:30:00|10965.65|10965.65|10967.26|10967.26|10967.26|10967.26|10965.65|10965.65|0
1645453810000|2022-02-21 14:30:10|10968.24|10968.24|10968.96|10968.96|10968.96|10968.96|10968.24|10968.24|0
1645453820000|2022-02-21 14:30:20|10970.14|10970.14|10970.48|10970.48|10970.48|10970.48|10970.14|10970.14|0
1645453830000|2022-02-21 14:30:30|10970.87|10970.87|10970.87|10970.87|10970.87|10970.87|10970.87|10970.87|0
1645453840000|2022-02-21 14:30:40|10970.37|10970.37|10970.28|10970.28|10970.37|10970.37|10970.28|10970.28|0
1645453850000|2022-02-21 14:30:50|10969.09|10969.09|10970.28|10970.28|10970.28|10970.28|10969.09|10969.09|0
1645453860000|2022-02-21 14:31:00|10970.58|10970.58|10971.35|10971.35|10971.35|10971.35|10970.58|10970.58|0
1645453870000|2022-02-21 14:31:10|10972.04|10972.04|10972.44|10972.44|10972.44|10972.44|10972.04|10972.04|0
1645453890000|2022-02-21 14:31:30|10972.79|10972.79|10972.99|10972.99|10972.99|10972.99|10972.79|10972.79|0
1645453900000|2022-02-21 14:31:40|10972.78|10972.78|10972.78|10972.78|10972.78|10972.78|10972.78|10972.78|0
1645453910000|2022-02-21 14:31:50|10972.58|10972.58|10972.58|10972.58|10972.58|10972.58|10972.58|10972.58|0
1645453920000|2022-02-21 14:32:00|10972.7|10972.7|10972.7|10972.7|10972.7|10972.7|10972.7|10972.7|0
1645453950000|2022-02-21 14:32:30|10972.32|10972.32|10972.32|10972.32|10972.32|10972.32|10972.32|10972.32|0
1645453970000|2022-02-21 14:32:50|10971.97|10971.97|10971.94|10971.94|10972.17|10972.17|10971.94|10971.94|0
1645453980000|2022-02-21 14:33:00|10972.15|10972.15|10972.48|10972.48|10972.48|10972.48|10971.75|10971.75|0
1645454000000|2022-02-21 14:33:20|10972.32|10972.32|10970.77|10970.77|10972.32|10972.32|10970.22|10970.22|0
1645454010000|2022-02-21 14:33:30|10970.26|10970.26|10970.26|10970.26|10970.26|10970.26|10970.26|10970.26|0
1645454020000|2022-02-21 14:33:40|10969.85|10969.85|10966.92|10966.92|10970.06|10970.06|10966.92|10966.92|0
1645454030000|2022-02-21 14:33:50|10966.75|10966.75|10966.75|10966.75|10966.75|10966.75|10966.75|10966.75|0
1645454040000|2022-02-21 14:34:00|10966.92|10966.92|10966.79|10966.79|10966.92|10966.92|10966.79|10966.79|0
1645454050000|2022-02-21 14:34:10|10965.81|10965.81|10965.81|10965.81|10965.81|10965.81|10965.81|10965.81|0
1645454060000|2022-02-21 14:34:20|10966.02|10966.02|10966.02|10966.02|10966.02|10966.02|10966.02|10966.02|0
1645454070000|2022-02-21 14:34:30|10966.37|10966.37|10966.57|10966.57|10966.57|10966.57|10966.37|10966.37|0
1645454090000|2022-02-21 14:34:50|10966.75|10966.75|10966.75|10966.75|10966.75|10966.75|10966.75|10966.75|0
1645454110000|2022-02-21 14:35:10|10965.56|10965.56|10965.64|10965.64|10965.76|10965.76|10965.24|10965.24|0
1645454120000|2022-02-21 14:35:20|10965.76|10965.76|10965.76|10965.76|10965.76|10965.76|10965.76|10965.76|0
1645454130000|2022-02-21 14:35:30|10966.16|10966.16|10967.14|10967.14|10967.14|10967.14|10966.16|10966.16|0
1645454140000|2022-02-21 14:35:40|10967.66|10967.66|10967.08|10967.08|10968.18|10968.18|10966.1|10966.1|0
1645454160000|2022-02-21 14:36:00|10967.1|10967.1|10966.7|10966.7|10967.1|10967.1|10966.7|10966.7|0
1645454180000|2022-02-21 14:36:20|10966.38|10966.38|10966.38|10966.38|10966.38|10966.38|10966.38|10966.38|0
1645454200000|2022-02-21 14:36:40|10966.61|10966.61|10966.35|10966.35|10966.61|10966.61|10966.09|10966.09|0
1645454210000|2022-02-21 14:36:50|10966.14|10966.14|10964.95|10964.95|10966.14|10966.14|10964.95|10964.95|0
1645454220000|2022-02-21 14:37:00|10965.4|10965.4|10965.2|10965.2|10965.4|10965.4|10964.79|10964.79|0
1645454230000|2022-02-21 14:37:10|10964.48|10964.48|10960.05|10960.05|10964.48|10964.48|10959.84|10959.84|0
1645454240000|2022-02-21 14:37:20|10959.6|10959.6|10959.65|10959.65|10959.89|10959.89|10959.55|10959.55|0
1645454260000|2022-02-21 14:37:40|10959.8|10959.8|10959.8|10959.8|10959.8|10959.8|10959.8|10959.8|0
1645454270000|2022-02-21 14:37:50|10958.62|10958.62|10958.62|10958.62|10958.62|10958.62|10958.62|10958.62|0
1645454280000|2022-02-21 14:38:00|10958.72|10958.72|10956.33|10956.33|10958.72|10958.72|10956.33|10956.33|0
1645454290000|2022-02-21 14:38:10|10955.82|10955.82|10953.99|10953.99|10955.94|10955.94|10953.99|10953.99|0
1645454300000|2022-02-21 14:38:20|10954.09|10954.09|10954.19|10954.19|10954.19|10954.19|10954.09|10954.09|0
1645454320000|2022-02-21 14:38:40|10953.24|10953.24|10953.14|10953.14|10953.24|10953.24|10953.14|10953.14|0
1645454330000|2022-02-21 14:38:50|10952.96|10952.96|10946.38|10946.38|10952.96|10952.96|10946.38|10946.38|0
1645454340000|2022-02-21 14:39:00|10946.49|10946.49|10946.59|10946.59|10946.59|10946.59|10946.49|10946.49|0
1645454350000|2022-02-21 14:39:10|10946.79|10946.79|10946.34|10946.34|10946.79|10946.79|10946.34|10946.34|0
1645454360000|2022-02-21 14:39:20|10945.54|10945.54|10946.09|10946.09|10946.09|10946.09|10945.54|10945.54|0
1645454370000|2022-02-21 14:39:30|10947.27|10947.27|10948.44|10948.44|10948.44|10948.44|10947.27|10947.27|0
1645454380000|2022-02-21 14:39:40|10948.18|10948.18|10948.33|10948.33|10948.33|10948.33|10948.18|10948.18|0
1645454390000|2022-02-21 14:39:50|10948.09|10948.09|10947.78|10947.78|10948.09|10948.09|10947.78|10947.78|0
1645454400000|2022-02-21 14:40:00|10947.9|10947.9|10947.74|10947.74|10947.9|10947.9|10947.74|10947.74|0
1645454410000|2022-02-21 14:40:10|10948.72|10948.72|10949.06|10949.06|10949.06|10949.06|10948.72|10948.72|0
1645454430000|2022-02-21 14:40:30|10949.22|10949.22|10949.22|10949.22|10949.22|10949.22|10949.22|10949.22|0
1645454450000|2022-02-21 14:40:50|10949.82|10949.82|10949.82|10949.82|10949.82|10949.82|10949.82|10949.82|0
1645454460000|2022-02-21 14:41:00|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|0
1645454470000|2022-02-21 14:41:10|10949.36|10949.36|10949.36|10949.36|10949.36|10949.36|10949.36|10949.36|0
1645454480000|2022-02-21 14:41:20|10949.53|10949.53|10949.53|10949.53|10949.53|10949.53|10949.53|10949.53|0
1645454490000|2022-02-21 14:41:30|10948.32|10948.32|10947.99|10947.99|10948.32|10948.32|10947.99|10947.99|0
1645454520000|2022-02-21 14:42:00|10947.82|10947.82|10947.82|10947.82|10947.82|10947.82|10947.82|10947.82|0
1645454530000|2022-02-21 14:42:10|10946.63|10946.63|10946.69|10946.69|10946.69|10946.69|10946.63|10946.63|0
1645454540000|2022-02-21 14:42:20|10946.78|10946.78|10946.98|10946.98|10946.98|10946.98|10946.78|10946.78|0
1645454550000|2022-02-21 14:42:30|10946.77|10946.77|10946.77|10946.77|10946.77|10946.77|10946.77|10946.77|0
1645454560000|2022-02-21 14:42:40|10946.56|10946.56|10946.56|10946.56|10946.56|10946.56|10946.56|10946.56|0
1645454570000|2022-02-21 14:42:50|10946.3|10946.3|10946.3|10946.3|10946.3|10946.3|10946.3|10946.3|0
1645454580000|2022-02-21 14:43:00|10946.06|10946.06|10946.01|10946.01|10946.18|10946.18|10946.01|10946.01|0
1645454590000|2022-02-21 14:43:10|10944.83|10944.83|10944.83|10944.83|10944.83|10944.83|10944.83|10944.83|0
1645454600000|2022-02-21 14:43:20|10943.85|10943.85|10943.65|10943.65|10943.85|10943.85|10943.65|10943.65|0
1645454610000|2022-02-21 14:43:30|10942.67|10942.67|10942.67|10942.67|10942.67|10942.67|10942.67|10942.67|0
1645454640000|2022-02-21 14:44:00|10939.96|10939.96|10939.37|10939.37|10939.96|10939.96|10939.37|10939.37|0
1645454650000|2022-02-21 14:44:10|10938.87|10938.87|10938.87|10938.87|10938.87|10938.87|10938.87|10938.87|0
1645454660000|2022-02-21 14:44:20|10938.77|10938.77|10938.65|10938.65|10938.77|10938.77|10938.65|10938.65|0
1645454670000|2022-02-21 14:44:30|10938.43|10938.43|10937.38|10937.38|10938.43|10938.43|10937.38|10937.38|0
1645454680000|2022-02-21 14:44:40|10937.26|10937.26|10936.71|10936.71|10937.26|10937.26|10936.71|10936.71|0
1645454700000|2022-02-21 14:45:00|10936.84|10936.84|10934.74|10934.74|10936.84|10936.84|10933.69|10933.69|0
1645454710000|2022-02-21 14:45:10|10934.58|10934.58|10934.38|10934.38|10934.58|10934.58|10934.38|10934.38|0
1645454730000|2022-02-21 14:45:30|10934.33|10934.33|10934.33|10934.33|10934.33|10934.33|10934.33|10934.33|0
1645454740000|2022-02-21 14:45:40|10934.02|10934.02|10934.02|10934.02|10934.02|10934.02|10934.02|10934.02|0
1645454750000|2022-02-21 14:45:50|10934.04|10934.04|10934.37|10934.37|10934.37|10934.37|10934.04|10934.04|0
1645454770000|2022-02-21 14:46:10|10934.58|10934.58|10936.54|10936.54|10936.54|10936.54|10934.25|10934.25|0
1645454780000|2022-02-21 14:46:20|10937.52|10937.52|10937.52|10937.52|10937.52|10937.52|10937.52|10937.52|0
1645454790000|2022-02-21 14:46:30|10937.47|10937.47|10937.12|10937.12|10937.47|10937.47|10937.12|10937.12|0
1645454800000|2022-02-21 14:46:40|10936.66|10936.66|10941.07|10941.07|10941.07|10941.07|10936.66|10936.66|0
1645454820000|2022-02-21 14:47:00|10940.74|10940.74|10940.95|10940.95|10941.08|10941.08|10940.74|10940.74|0
1645454830000|2022-02-21 14:47:10|10941.21|10941.21|10941.41|10941.41|10941.41|10941.41|10941.21|10941.21|0
1645454840000|2022-02-21 14:47:20|10941.57|10941.57|10941.11|10941.11|10941.57|10941.57|10941.11|10941.11|0
1645454850000|2022-02-21 14:47:30|10941.95|10941.95|10941.64|10941.64|10941.95|10941.95|10941.64|10941.64|0
1645454870000|2022-02-21 14:47:50|10940.45|10940.45|10940.45|10940.45|10940.45|10940.45|10940.45|10940.45|0
1645454880000|2022-02-21 14:48:00|10939.47|10939.47|10937.51|10937.51|10939.47|10939.47|10937.51|10937.51|0
1645454890000|2022-02-21 14:48:10|10937.39|10937.39|10937.39|10937.39|10937.39|10937.39|10937.39|10937.39|0
1645454900000|2022-02-21 14:48:20|10937.49|10937.49|10937.6|10937.6|10937.6|10937.6|10937.49|10937.49|0
1645454910000|2022-02-21 14:48:30|10938.58|10938.58|10938.58|10938.58|10938.58|10938.58|10938.58|10938.58|0
1645454920000|2022-02-21 14:48:40|10939.76|10939.76|10939.76|10939.76|10939.76|10939.76|10939.76|10939.76|0
1645454940000|2022-02-21 14:49:00|10939.96|10939.96|10939.96|10939.96|10939.96|10939.96|10939.96|10939.96|0
1645454960000|2022-02-21 14:49:20|10940.17|10940.17|10940.05|10940.05|10940.17|10940.17|10940.05|10940.05|0
1645454970000|2022-02-21 14:49:30|10939.84|10939.84|10940.05|10940.05|10940.05|10940.05|10939.84|10939.84|0
1645454980000|2022-02-21 14:49:40|10939.84|10939.84|10939.72|10939.72|10939.84|10939.84|10939.72|10939.72|0
1645455000000|2022-02-21 14:50:00|10939.89|10939.89|10939.89|10939.89|10939.89|10939.89|10939.89|10939.89|0
1645455010000|2022-02-21 14:50:10|10940.09|10940.09|10938.18|10938.18|10940.09|10940.09|10938.1|10938.1|0
1645455020000|2022-02-21 14:50:20|10937.98|10937.98|10936.6|10936.6|10937.98|10937.98|10935.62|10935.62|0
1645455040000|2022-02-21 14:50:40|10936.48|10936.48|10937.46|10937.46|10937.46|10937.46|10936.48|10936.48|0
1645455050000|2022-02-21 14:50:50|10937.67|10937.67|10937.67|10937.67|10937.79|10937.79|10937.67|10937.67|0
1645455080000|2022-02-21 14:51:20|10937.87|10937.87|10937.87|10937.87|10937.87|10937.87|10937.87|10937.87|0
1645455090000|2022-02-21 14:51:30|10936.68|10936.68|10936.88|10936.88|10936.88|10936.88|10936.68|10936.68|0
1645455100000|2022-02-21 14:51:40|10936.93|10936.93|10936.83|10936.83|10936.93|10936.93|10936.83|10936.83|0
1645455110000|2022-02-21 14:51:50|10938.02|10938.02|10938.02|10938.02|10938.02|10938.02|10938.02|10938.02|0
1645455120000|2022-02-21 14:52:00|10938.26|10938.26|10938.15|10938.15|10938.26|10938.26|10938.03|10938.03|0
1645455140000|2022-02-21 14:52:20|10939.13|10939.13|10940.93|10940.93|10940.93|10940.93|10939.13|10939.13|0
1645455150000|2022-02-21 14:52:30|10941.15|10941.15|10941.22|10941.22|10941.22|10941.22|10941.15|10941.15|0
1645455190000|2022-02-21 14:53:10|10941.34|10941.34|10943.85|10943.85|10944.05|10944.05|10941.34|10941.34|0
1645455200000|2022-02-21 14:53:20|10944.49|10944.49|10944.7|10944.7|10944.7|10944.7|10944.49|10944.49|0
1645455210000|2022-02-21 14:53:30|10945.68|10945.68|10945.71|10945.71|10945.71|10945.71|10945.68|10945.68|0
1645455220000|2022-02-21 14:53:40|10946.05|10946.05|10946.21|10946.21|10946.21|10946.21|10945.88|10945.88|0
1645455230000|2022-02-21 14:53:50|10946.56|10946.56|10946.56|10946.56|10946.56|10946.56|10946.56|10946.56|0
1645455250000|2022-02-21 14:54:10|10945.38|10945.38|10945.38|10945.38|10945.38|10945.38|10945.38|10945.38|0
1645455310000|2022-02-21 14:55:10|10945.14|10945.14|10945.14|10945.14|10945.14|10945.14|10945.14|10945.14|0
1645455320000|2022-02-21 14:55:20|10944.45|10944.45|10944.45|10944.45|10944.45|10944.45|10944.45|10944.45|0
1645455330000|2022-02-21 14:55:30|10944.11|10944.11|10943.9|10943.9|10944.11|10944.11|10943.9|10943.9|0
1645455350000|2022-02-21 14:55:50|10942.92|10942.92|10941.66|10941.66|10942.92|10942.92|10941.66|10941.66|0
1645455390000|2022-02-21 14:56:30|10940.47|10940.47|10939.29|10939.29|10940.47|10940.47|10939.29|10939.29|0
1645455400000|2022-02-21 14:56:40|10938.89|10938.89|10938.25|10938.25|10938.89|10938.89|10937.65|10937.65|0
1645455430000|2022-02-21 14:57:10|10937.92|10937.92|10937.92|10937.92|10937.92|10937.92|10937.92|10937.92|0
1645455460000|2022-02-21 14:57:40|10939.1|10939.1|10939.1|10939.1|10939.1|10939.1|10939.1|10939.1|0
1645455470000|2022-02-21 14:57:50|10939.3|10939.3|10939.39|10939.39|10939.39|10939.39|10939.3|10939.3|0
1645455500000|2022-02-21 14:58:20|10940.37|10940.37|10940.16|10940.16|10940.37|10940.37|10940.16|10940.16|0
1645455520000|2022-02-21 14:58:40|10940.68|10940.68|10933.13|10933.13|10940.68|10940.68|10933.13|10933.13|0
1645455530000|2022-02-21 14:58:50|10932.93|10932.93|10932.52|10932.52|10932.93|10932.93|10932.51|10932.51|0
1645455540000|2022-02-21 14:59:00|10932.19|10932.19|10931.95|10931.95|10932.19|10932.19|10931.95|10931.95|0
1645455560000|2022-02-21 14:59:20|10931.6|10931.6|10930.5|10930.5|10931.6|10931.6|10930.5|10930.5|0
1645455580000|2022-02-21 14:59:40|10930.72|10930.72|10930.84|10930.84|10931.18|10931.18|10930.72|10930.72|0
1645455590000|2022-02-21 14:59:50|10931.82|10931.82|10931.24|10931.24|10931.82|10931.82|10931.04|10931.04|0
1645455600000|2022-02-21 15:00:00|10931.03|10931.03|10931.03|10931.03|10931.03|10931.03|10931.03|10931.03|0
1645455610000|2022-02-21 15:00:10|10931.23|10931.23|10931.23|10931.23|10931.23|10931.23|10931.23|10931.23|0
1645455620000|2022-02-21 15:00:20|10931.49|10931.49|10932.47|10932.47|10932.47|10932.47|10931.49|10931.49|0
1645455630000|2022-02-21 15:00:30|10932.62|10932.62|10932.62|10932.62|10932.62|10932.62|10932.62|10932.62|0
1645455650000|2022-02-21 15:00:50|10932.97|10932.97|10932.97|10932.97|10932.97|10932.97|10932.97|10932.97|0
1645455660000|2022-02-21 15:01:00|10933.13|10933.13|10936.45|10936.45|10936.45|10936.45|10933.13|10933.13|0
1645455690000|2022-02-21 15:01:30|10937.43|10937.43|10937.61|10937.61|10937.61|10937.61|10937.35|10937.35|0
1645455710000|2022-02-21 15:01:50|10937.81|10937.81|10937.81|10937.81|10937.81|10937.81|10937.81|10937.81|0
1645455750000|2022-02-21 15:02:30|10937.73|10937.73|10937.99|10937.99|10937.99|10937.99|10937.73|10937.73|0
1645455760000|2022-02-21 15:02:40|10938.19|10938.19|10937.99|10937.99|10938.19|10938.19|10937.99|10937.99|0
1645455780000|2022-02-21 15:03:00|10937.63|10937.63|10937.63|10937.63|10937.63|10937.63|10937.63|10937.63|0
1645455800000|2022-02-21 15:03:20|10938.82|10938.82|10938.97|10938.97|10938.97|10938.97|10938.82|10938.82|0
1645455810000|2022-02-21 15:03:30|10939.23|10939.23|10940.86|10940.86|10940.86|10940.86|10939.23|10939.23|0
1645455820000|2022-02-21 15:03:40|10941.84|10941.84|10942.73|10942.73|10942.73|10942.73|10941.84|10941.84|0
1645455830000|2022-02-21 15:03:50|10942.94|10942.94|10942.94|10942.94|10942.94|10942.94|10942.94|10942.94|0
1645455840000|2022-02-21 15:04:00|10943.2|10943.2|10944.9|10944.9|10944.9|10944.9|10943.2|10943.2|0
1645455850000|2022-02-21 15:04:10|10945.3|10945.3|10949.46|10949.46|10949.46|10949.46|10945.3|10945.3|0
1645455860000|2022-02-21 15:04:20|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|0
1645455870000|2022-02-21 15:04:30|10949.97|10949.97|10949.97|10949.97|10949.97|10949.97|10949.97|10949.97|0
1645455890000|2022-02-21 15:04:50|10950.18|10950.18|10950.18|10950.18|10950.18|10950.18|10950.18|10950.18|0
1645455900000|2022-02-21 15:05:00|10949.85|10949.85|10949.85|10949.85|10949.85|10949.85|10949.33|10949.33|0
1645455920000|2022-02-21 15:05:20|10951.03|10951.03|10952.01|10952.01|10952.01|10952.01|10951.03|10951.03|0
1645455930000|2022-02-21 15:05:30|10951.77|10951.77|10951.77|10951.77|10951.77|10951.77|10951.77|10951.77|0
1645455940000|2022-02-21 15:05:40|10952.07|10952.07|10952.13|10952.13|10952.13|10952.13|10952.07|10952.07|0
1645456010000|2022-02-21 15:06:50|10952.52|10952.52|10952.77|10952.77|10952.77|10952.77|10952.52|10952.52|0
1645456020000|2022-02-21 15:07:00|10952.96|10952.96|10952.96|10952.96|10952.96|10952.96|10952.96|10952.96|0
1645456030000|2022-02-21 15:07:10|10952.75|10952.75|10952.54|10952.54|10952.75|10952.75|10952.54|10952.54|0
1645456040000|2022-02-21 15:07:20|10953|10953|10953.29|10953.29|10953.29|10953.29|10953|10953|0
1645456060000|2022-02-21 15:07:40|10952.94|10952.94|10952.94|10952.94|10952.94|10952.94|10952.94|10952.94|0
1645456070000|2022-02-21 15:07:50|10952.74|10952.74|10952.89|10952.89|10952.89|10952.89|10952.74|10952.74|0
1645456090000|2022-02-21 15:08:10|10953.1|10953.1|10953.1|10953.1|10953.1|10953.1|10953.1|10953.1|0
1645456120000|2022-02-21 15:08:40|10954.47|10954.47|10961.2|10961.2|10961.2|10961.2|10954.47|10954.47|0
1645456130000|2022-02-21 15:08:50|10962.32|10962.32|10962.4|10962.4|10962.4|10962.4|10962.3|10962.3|0
1645456140000|2022-02-21 15:09:00|10963.37|10963.37|10963.37|10963.37|10963.37|10963.37|10963.37|10963.37|0
1645456150000|2022-02-21 15:09:10|10963.57|10963.57|10963.57|10963.57|10963.57|10963.57|10963.57|10963.57|0
1645456180000|2022-02-21 15:09:40|10963.77|10963.77|10964.96|10964.96|10964.96|10964.96|10963.77|10963.77|0
1645456190000|2022-02-21 15:09:50|10965.46|10965.46|10965.46|10965.46|10965.46|10965.46|10965.46|10965.46|0
1645456220000|2022-02-21 15:10:20|10965.97|10965.97|10965.97|10965.97|10965.97|10965.97|10965.97|10965.97|0
1645456230000|2022-02-21 15:10:30|10966.17|10966.17|10966.38|10966.38|10966.38|10966.38|10966.17|10966.17|0
1645456240000|2022-02-21 15:10:40|10966.71|10966.71|10966.71|10966.71|10966.71|10966.71|10966.71|10966.71|0
1645456250000|2022-02-21 15:10:50|10968.67|10968.67|10968.91|10968.91|10968.91|10968.91|10968.67|10968.67|0
1645456260000|2022-02-21 15:11:00|10969.11|10969.11|10969.11|10969.11|10969.11|10969.11|10969.11|10969.11|0
1645456270000|2022-02-21 15:11:10|10969.46|10969.46|10969.46|10969.46|10969.46|10969.46|10969.46|10969.46|0
1645456280000|2022-02-21 15:11:20|10970.64|10970.64|10972.82|10972.82|10972.82|10972.82|10970.64|10970.64|0
1645456290000|2022-02-21 15:11:30|10973.8|10973.8|10974.63|10974.63|10974.79|10974.79|10973.8|10973.8|0
1645456310000|2022-02-21 15:11:50|10974.78|10974.78|10974.18|10974.18|10974.78|10974.78|10974.18|10974.18|0
1645456320000|2022-02-21 15:12:00|10974.38|10974.38|10974.81|10974.81|10974.81|10974.81|10974.38|10974.38|0
1645456330000|2022-02-21 15:12:10|10975.33|10975.33|10975.33|10975.33|10975.33|10975.33|10975.33|10975.33|0
1645456340000|2022-02-21 15:12:20|10975.45|10975.45|10975.68|10975.68|10975.68|10975.68|10975.45|10975.45|0
1645456380000|2022-02-21 15:13:00|10975.35|10975.35|10975.47|10975.47|10975.47|10975.47|10975.35|10975.35|0
1645456420000|2022-02-21 15:13:40|10976.27|10976.27|10977.05|10977.05|10977.05|10977.05|10976.07|10976.07|0
1645456430000|2022-02-21 15:13:50|10978.63|10978.63|10980.18|10980.18|10980.18|10980.18|10978.63|10978.63|0
1645456440000|2022-02-21 15:14:00|10980.68|10980.68|10982.95|10982.95|10982.95|10982.95|10980.68|10980.68|0
1645456460000|2022-02-21 15:14:20|10983.93|10983.93|10982.95|10982.95|10983.93|10983.93|10982.95|10982.95|0
1645456480000|2022-02-21 15:14:40|10983.04|10983.04|10983.04|10983.04|10983.04|10983.04|10983.04|10983.04|0
1645456490000|2022-02-21 15:14:50|10982.06|10982.06|10982.06|10982.06|10982.06|10982.06|10982.06|10982.06|0
1645456500000|2022-02-21 15:15:00|10982.19|10982.19|10983.13|10983.13|10983.13|10983.13|10982.19|10982.19|0
1645456510000|2022-02-21 15:15:10|10983.04|10983.04|10986.54|10986.54|10986.54|10986.54|10983.04|10983.04|0
1645456520000|2022-02-21 15:15:20|10986.45|10986.45|10987.53|10987.53|10987.53|10987.53|10986.45|10986.45|0
1645456530000|2022-02-21 15:15:30|10987.77|10987.77|10989.27|10989.27|10989.33|10989.33|10987.77|10987.77|0
1645456540000|2022-02-21 15:15:40|10989.06|10989.06|10989.06|10989.06|10989.06|10989.06|10989.06|10989.06|0
1645456550000|2022-02-21 15:15:50|10989.46|10989.46|10989.46|10989.46|10989.46|10989.46|10989.46|10989.46|0
1645456560000|2022-02-21 15:16:00|10989.25|10989.25|10989.35|10989.35|10989.35|10989.35|10989.17|10989.17|0
1645456580000|2022-02-21 15:16:20|10988.55|10988.55|10988.59|10988.59|10988.59|10988.59|10988.55|10988.55|0
1645456590000|2022-02-21 15:16:30|10988.85|10988.85|10988.85|10988.85|10988.85|10988.85|10988.85|10988.85|0
1645456600000|2022-02-21 15:16:40|10990.03|10990.03|10991.62|10991.62|10991.62|10991.62|10990.03|10990.03|0
1645456610000|2022-02-21 15:16:50|10991.82|10991.82|10991.99|10991.99|10991.99|10991.99|10991.82|10991.82|0
1645456620000|2022-02-21 15:17:00|10992.06|10992.06|10992.15|10992.15|10992.15|10992.15|10992.06|10992.06|0
1645456640000|2022-02-21 15:17:20|10992.39|10992.39|10992.42|10992.42|10992.51|10992.51|10992.3|10992.3|0
1645456650000|2022-02-21 15:17:30|10992.3|10992.3|10992.06|10992.06|10992.3|10992.3|10992.06|10992.06|0
1645456690000|2022-02-21 15:18:10|10992.21|10992.21|10992.21|10992.21|10992.21|10992.21|10992.21|10992.21|0
1645456700000|2022-02-21 15:18:20|10992.33|10992.33|10992.9|10992.9|10992.9|10992.9|10992.33|10992.33|0
1645456710000|2022-02-21 15:18:30|10992.99|10992.99|10992.99|10992.99|10992.99|10992.99|10992.99|10992.99|0
1645456720000|2022-02-21 15:18:40|10993.62|10993.62|10993.62|10993.62|10993.62|10993.62|10993.62|10993.62|0
1645456730000|2022-02-21 15:18:50|10993.83|10993.83|10994.37|10994.37|10994.77|10994.77|10993.83|10993.83|0
1645456740000|2022-02-21 15:19:00|10994.58|10994.58|10994.79|10994.79|10994.79|10994.79|10994.58|10994.58|0
1645456750000|2022-02-21 15:19:10|10994.67|10994.67|10993.52|10993.52|10994.67|10994.67|10993.52|10993.52|0
1645456780000|2022-02-21 15:19:40|10993.69|10993.69|10995.44|10995.44|10995.44|10995.44|10993.69|10993.69|0
1645456790000|2022-02-21 15:19:50|10995.7|10995.7|10997.66|10997.66|10997.66|10997.66|10995.7|10995.7|0
1645456800000|2022-02-21 15:20:00|10998.84|10998.84|10998.84|10998.84|10998.84|10998.84|10998.84|10998.84|0
1645456810000|2022-02-21 15:20:10|10999.01|10999.01|10999.01|10999.01|10999.01|10999.01|10999.01|10999.01|0
1645456820000|2022-02-21 15:20:20|10998.89|10998.89|10998.73|10998.73|10999.91|10999.91|10998.73|10998.73|0
1645456830000|2022-02-21 15:20:30|10998.52|10998.52|10998.43|10998.43|10998.78|10998.78|10998.26|10998.26|0
1645456840000|2022-02-21 15:20:40|10998.66|10998.66|10998.66|10998.66|10998.66|10998.66|10998.66|10998.66|0
1645456850000|2022-02-21 15:20:50|10998.86|10998.86|10998.86|10998.86|10998.86|10998.86|10998.86|10998.86|0
1645456870000|2022-02-21 15:21:10|10997.68|10997.68|10997.68|10997.68|10997.68|10997.68|10997.68|10997.68|0
1645456880000|2022-02-21 15:21:20|10997.28|10997.28|10997.71|10997.71|10997.91|10997.91|10997.28|10997.28|0
1645456890000|2022-02-21 15:21:30|10995.76|10995.76|10996.12|10996.12|10996.12|10996.12|10995.56|10995.56|0
1645456950000|2022-02-21 15:22:30|10994.94|10994.94|10994.94|10994.94|10994.94|10994.94|10994.94|10994.94|0
1645456960000|2022-02-21 15:22:40|10994.73|10994.73|10994.73|10994.73|10994.73|10994.73|10994.73|10994.73|0
1645456980000|2022-02-21 15:23:00|10994.89|10994.89|10994.89|10994.89|10994.89|10994.89|10994.89|10994.89|0
1645457000000|2022-02-21 15:23:20|10995.01|10995.01|10994.03|10994.03|10995.01|10995.01|10994.03|10994.03|0
1645457020000|2022-02-21 15:23:40|10994.27|10994.27|10994.27|10994.27|10994.27|10994.27|10994.27|10994.27|0
1645457030000|2022-02-21 15:23:50|10993.29|10993.29|10992.31|10992.31|10993.29|10993.29|10992.31|10992.31|0
1645457040000|2022-02-21 15:24:00|10991.62|10991.62|10989.6|10989.6|10991.62|10991.62|10989.6|10989.6|0
1645457060000|2022-02-21 15:24:20|10989.83|10989.83|10989.83|10989.83|10989.83|10989.83|10989.83|10989.83|0
1645457080000|2022-02-21 15:24:40|10989.42|10989.42|10988.81|10988.81|10989.42|10989.42|10988.81|10988.81|0
1645457090000|2022-02-21 15:24:50|10989.5|10989.5|10989.5|10989.5|10989.5|10989.5|10989.5|10989.5|0
1645457100000|2022-02-21 15:25:00|10989.19|10989.19|10989.19|10989.19|10989.19|10989.19|10989.19|10989.19|0
1645457130000|2022-02-21 15:25:30|10989.36|10989.36|10988.31|10988.31|10989.36|10989.36|10988.31|10988.31|0
1645457140000|2022-02-21 15:25:40|10988.1|10988.1|10988.3|10988.3|10988.3|10988.3|10987.99|10987.99|0
1645457150000|2022-02-21 15:25:50|10987.95|10987.95|10986.09|10986.09|10988.16|10988.16|10986.09|10986.09|0
1645457160000|2022-02-21 15:26:00|10985.88|10985.88|10981.98|10981.98|10985.88|10985.88|10981.98|10981.98|0
1645457170000|2022-02-21 15:26:10|10980.79|10980.79|10979.91|10979.91|10980.79|10980.79|10979.4|10979.4|0
1645457180000|2022-02-21 15:26:20|10979.65|10979.65|10979.44|10979.44|10979.65|10979.65|10979.44|10979.44|0
1645457190000|2022-02-21 15:26:30|10979.23|10979.23|10979.23|10979.23|10979.23|10979.23|10979.23|10979.23|0
1645457220000|2022-02-21 15:27:00|10978.83|10978.83|10978.83|10978.83|10978.83|10978.83|10978.83|10978.83|0
1645457230000|2022-02-21 15:27:10|10978.52|10978.52|10977.55|10977.55|10978.52|10978.52|10977.55|10977.55|0
1645457240000|2022-02-21 15:27:20|10976.57|10976.57|10976.13|10976.13|10976.82|10976.82|10976.13|10976.13|0
1645457250000|2022-02-21 15:27:30|10975.87|10975.87|10976.47|10976.47|10976.47|10976.47|10975.87|10975.87|0
1645457260000|2022-02-21 15:27:40|10977.44|10977.44|10978.94|10978.94|10978.94|10978.94|10977.44|10977.44|0
1645457270000|2022-02-21 15:27:50|10979.45|10979.45|10979.23|10979.23|10979.45|10979.45|10979.23|10979.23|0
1645457280000|2022-02-21 15:28:00|10979.31|10979.31|10982.54|10982.54|10982.54|10982.54|10979.08|10979.08|0
1645457290000|2022-02-21 15:28:10|10982.78|10982.78|10986.54|10986.54|10986.54|10986.54|10982.78|10982.78|0
1645457300000|2022-02-21 15:28:20|10987.23|10987.23|10987.38|10987.38|10987.38|10987.38|10987.23|10987.23|0
1645457310000|2022-02-21 15:28:30|10987.25|10987.25|10987.25|10987.25|10987.25|10987.25|10987.25|10987.25|0
1645457320000|2022-02-21 15:28:40|10987.6|10987.6|10987.6|10987.6|10987.6|10987.6|10987.6|10987.6|0
1645457330000|2022-02-21 15:28:50|10987.47|10987.47|10987.47|10987.47|10987.47|10987.47|10987.47|10987.47|0
1645457350000|2022-02-21 15:29:10|10987.6|10987.6|10987.6|10987.6|10987.6|10987.6|10987.6|10987.6|0
1645457370000|2022-02-21 15:29:30|10986.62|10986.62|10986.62|10986.62|10986.62|10986.62|10986.62|10986.62|0
1645457380000|2022-02-21 15:29:40|10986.4|10986.4|10985.95|10985.95|10986.4|10986.4|10985.95|10985.95|0
1645457400000|2022-02-21 15:30:00|10986.16|10986.16|10987.33|10987.33|10987.33|10987.33|10986.16|10986.16|0
1645457410000|2022-02-21 15:30:10|10987.57|10987.57|10986.97|10986.97|10987.57|10987.57|10986.97|10986.97|0
1645457420000|2022-02-21 15:30:20|10985.99|10985.99|10985.99|10985.99|10985.99|10985.99|10985.99|10985.99|0
1645457430000|2022-02-21 15:30:30|10986.97|10986.97|10986.97|10986.97|10986.97|10986.97|10986.97|10986.97|0
1645457440000|2022-02-21 15:30:40|10987.09|10987.09|10988.9|10988.9|10988.9|10988.9|10987.09|10987.09|0
1645457450000|2022-02-21 15:30:50|10987.86|10987.86|10987.86|10987.86|10987.86|10987.86|10987.86|10987.86|0
1645457470000|2022-02-21 15:31:10|10988.26|10988.26|10988.61|10988.61|10988.61|10988.61|10988.26|10988.26|0
1645457480000|2022-02-21 15:31:20|10988.48|10988.48|10988.48|10988.48|10988.48|10988.48|10988.48|10988.48|0
1645457490000|2022-02-21 15:31:30|10988.74|10988.74|10988.89|10988.89|10988.89|10988.89|10988.74|10988.74|0
1645457500000|2022-02-21 15:31:40|10990.07|10990.07|10990.07|10990.07|10990.07|10990.07|10990.07|10990.07|0
1645457530000|2022-02-21 15:32:10|10990.31|10990.31|10991.49|10991.49|10991.49|10991.49|10990.31|10990.31|0
1645457540000|2022-02-21 15:32:20|10991.75|10991.75|10992.8|10992.8|10992.8|10992.8|10991.49|10991.49|0
1645457590000|2022-02-21 15:33:10|10992.92|10992.92|10992.92|10992.92|10992.92|10992.92|10992.92|10992.92|0
1645457600000|2022-02-21 15:33:20|10995.28|10995.28|10995.43|10995.43|10996.26|10996.26|10995.28|10995.28|0
1645457620000|2022-02-21 15:33:40|10995.63|10995.63|10995.75|10995.75|10995.75|10995.75|10995.63|10995.63|0
1645457630000|2022-02-21 15:33:50|10995.41|10995.41|10995.29|10995.29|10996.27|10996.27|10995.29|10995.29|0
1645457650000|2022-02-21 15:34:10|10995.48|10995.48|10995.48|10995.48|10995.48|10995.48|10995.48|10995.48|0
1645457660000|2022-02-21 15:34:20|10995.27|10995.27|10995.27|10995.27|10995.27|10995.27|10995.27|10995.27|0
1645457670000|2022-02-21 15:34:30|10996.46|10996.46|10996.46|10996.46|10996.46|10996.46|10996.46|10996.46|0
1645457700000|2022-02-21 15:35:00|10997.65|10997.65|10997.65|10997.65|10997.65|10997.65|10997.65|10997.65|0
1645457710000|2022-02-21 15:35:10|10998.07|10998.07|10997.86|10997.86|10998.07|10998.07|10997.86|10997.86|0
1645457730000|2022-02-21 15:35:30|10996.88|10996.88|10998.08|10998.08|10998.21|10998.21|10996.88|10996.88|0
1645457740000|2022-02-21 15:35:40|10998.2|10998.2|10998.27|10998.27|10998.27|10998.27|10998.2|10998.2|0
1645457750000|2022-02-21 15:35:50|10997.67|10997.67|10997.67|10997.67|10997.67|10997.67|10997.67|10997.67|0
1645457760000|2022-02-21 15:36:00|10997.89|10997.89|10995.38|10995.38|10997.89|10997.89|10995.38|10995.38|0
1645457770000|2022-02-21 15:36:10|10995.18|10995.18|10994.64|10994.64|10995.18|10995.18|10994.43|10994.43|0
1645457780000|2022-02-21 15:36:20|10995.11|10995.11|10997|10997|10997|10997|10995.11|10995.11|0
1645457790000|2022-02-21 15:36:30|10998.96|10998.96|11001.24|11001.24|11001.24|11001.24|10998.96|10998.96|0
1645457820000|2022-02-21 15:37:00|11000.06|11000.06|10999.89|10999.89|11000.06|11000.06|10999.89|10999.89|0
1645457830000|2022-02-21 15:37:10|10999.55|10999.55|10998.71|10998.71|10999.89|10999.89|10998.71|10998.71|0
1645457840000|2022-02-21 15:37:20|10998.24|10998.24|10998|10998|10998.24|10998.24|10998|10998|0
1645457850000|2022-02-21 15:37:30|10997.62|10997.62|10997.33|10997.33|10997.62|10997.62|10997.33|10997.33|0
1645457870000|2022-02-21 15:37:50|10997.11|10997.11|10997.11|10997.11|10997.11|10997.11|10997.11|10997.11|0
1645457880000|2022-02-21 15:38:00|10997.27|10997.27|10997.27|10997.27|10997.27|10997.27|10997.27|10997.27|0
1645457890000|2022-02-21 15:38:10|10996.29|10996.29|10994.89|10994.89|10996.29|10996.29|10993.52|10993.52|0
1645457900000|2022-02-21 15:38:20|10994.66|10994.66|10994.66|10994.66|10994.66|10994.66|10994.66|10994.66|0
1645457930000|2022-02-21 15:38:50|10993.68|10993.68|10993.47|10993.47|10994.66|10994.66|10993.47|10993.47|0
1645457940000|2022-02-21 15:39:00|10993.42|10993.42|10993.42|10993.42|10993.42|10993.42|10993.42|10993.42|0
1645457970000|2022-02-21 15:39:30|10991.46|10991.46|10993.13|10993.13|10993.13|10993.13|10991.46|10991.46|0
1645457980000|2022-02-21 15:39:40|10993.21|10993.21|10993.5|10993.5|10993.5|10993.5|10993.21|10993.21|0
1645457990000|2022-02-21 15:39:50|10995.66|10995.66|10994.98|10994.98|10996.16|10996.16|10994.98|10994.98|0
1645458000000|2022-02-21 15:40:00|10994.77|10994.77|10994.85|10994.85|10995|10995|10994.77|10994.77|0
1645458020000|2022-02-21 15:40:20|10995.02|10995.02|10995.02|10995.02|10995.02|10995.02|10995.02|10995.02|0
1645458030000|2022-02-21 15:40:30|10995.21|10995.21|10995.21|10995.21|10995.21|10995.21|10995.21|10995.21|0
1645458040000|2022-02-21 15:40:40|10996.19|10996.19|10999.78|10999.78|10999.78|10999.78|10996.19|10996.19|0
1645458050000|2022-02-21 15:40:50|10999.73|10999.73|10999.83|10999.83|10999.83|10999.83|10999.73|10999.73|0
1645458080000|2022-02-21 15:41:20|10999.49|10999.49|10999.49|10999.49|10999.49|10999.49|10999.49|10999.49|0
1645458110000|2022-02-21 15:41:50|10999.69|10999.69|11000.48|11000.48|11000.48|11000.48|10999.69|10999.69|0
1645458120000|2022-02-21 15:42:00|11000.13|11000.13|11000.13|11000.13|11000.13|11000.13|11000.13|11000.13|0
1645458150000|2022-02-21 15:42:30|11001.11|11001.11|11001.46|11001.46|11001.46|11001.46|11001.11|11001.11|0
1645458160000|2022-02-21 15:42:40|11002.64|11002.64|11003.24|11003.24|11003.24|11003.24|11002.64|11002.64|0
1645458170000|2022-02-21 15:42:50|11003.36|11003.36|11003.36|11003.36|11003.36|11003.36|11003.36|11003.36|0
1645458180000|2022-02-21 15:43:00|11003.6|11003.6|11003.6|11003.6|11003.6|11003.6|11003.6|11003.6|0
1645458190000|2022-02-21 15:43:10|11003.2|11003.2|11003.2|11003.2|11003.2|11003.2|11003.2|11003.2|0
1645458200000|2022-02-21 15:43:20|11003.1|11003.1|11002.94|11002.94|11003.1|11003.1|11002.94|11002.94|0
1645458230000|2022-02-21 15:43:50|11003.14|11003.14|11003.26|11003.26|11003.26|11003.26|11003.14|11003.14|0
1645458240000|2022-02-21 15:44:00|11003.06|11003.06|11003.06|11003.06|11003.06|11003.06|11003.06|11003.06|0
1645458250000|2022-02-21 15:44:10|11003.21|11003.21|11003.21|11003.21|11003.21|11003.21|11003.21|11003.21|0
1645458270000|2022-02-21 15:44:30|11003.33|11003.33|11003.33|11003.33|11003.33|11003.33|11003.33|11003.33|0
1645458290000|2022-02-21 15:44:50|11003.44|11003.44|11003.44|11003.44|11003.44|11003.44|11003.44|11003.44|0
1645458300000|2022-02-21 15:45:00|11003.27|11003.27|11003.27|11003.27|11003.27|11003.27|11003.27|11003.27|0
1645458310000|2022-02-21 15:45:10|11002.08|11002.08|11002.08|11002.08|11002.08|11002.08|11002.08|11002.08|0
1645458320000|2022-02-21 15:45:20|11002.2|11002.2|11002.05|11002.05|11002.2|11002.2|11002.05|11002.05|0
1645458330000|2022-02-21 15:45:30|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|11001.07|0
1645458340000|2022-02-21 15:45:40|11000.95|11000.95|10999.09|10999.09|11000.95|11000.95|10999.09|10999.09|0
1645458350000|2022-02-21 15:45:50|10998.88|10998.88|10997.11|10997.11|10998.88|10998.88|10997.11|10997.11|0
1645458360000|2022-02-21 15:46:00|10996.91|10996.91|10995.79|10995.79|10996.91|10996.91|10995.79|10995.79|0
1645458370000|2022-02-21 15:46:10|10995.44|10995.44|10994.83|10994.83|10995.44|10995.44|10994.83|10994.83|0
1645458380000|2022-02-21 15:46:20|10994.78|10994.78|10994.58|10994.58|10994.78|10994.78|10994.58|10994.58|0
1645458410000|2022-02-21 15:46:50|10994.34|10994.34|10994.34|10994.34|10994.34|10994.34|10994.34|10994.34|0
1645458420000|2022-02-21 15:47:00|10994.11|10994.11|10992.06|10992.06|10994.11|10994.11|10992.06|10992.06|0
1645458430000|2022-02-21 15:47:10|10992.01|10992.01|10992.16|10992.16|10992.16|10992.16|10992.01|10992.01|0
1645458450000|2022-02-21 15:47:30|10993.14|10993.14|10993.03|10993.03|10993.14|10993.14|10993.03|10993.03|0
1645458460000|2022-02-21 15:47:40|10993.37|10993.37|10993.3|10993.3|10993.37|10993.37|10993.3|10993.3|0
1645458470000|2022-02-21 15:47:50|10993.64|10993.64|10994|10994|10994|10994|10993.64|10993.64|0
1645458480000|2022-02-21 15:48:00|10994.4|10994.4|10994.06|10994.06|10994.4|10994.4|10994.06|10994.06|0
1645458490000|2022-02-21 15:48:10|10993.66|10993.66|10992.68|10992.68|10993.66|10993.66|10992.68|10992.68|0
1645458500000|2022-02-21 15:48:20|10992.44|10992.44|10991.8|10991.8|10992.44|10992.44|10991.8|10991.8|0
1645458510000|2022-02-21 15:48:30|10991.47|10991.47|10990.6|10990.6|10991.47|10991.47|10990.6|10990.6|0
1645458520000|2022-02-21 15:48:40|10989.42|10989.42|10987.86|10987.86|10989.82|10989.82|10987.86|10987.86|0
1645458530000|2022-02-21 15:48:50|10987.36|10987.36|10983.3|10983.3|10987.36|10987.36|10983.3|10983.3|0
1645458540000|2022-02-21 15:49:00|10983.03|10983.03|10980.14|10980.14|10983.03|10983.03|10980.14|10980.14|0
1645458550000|2022-02-21 15:49:10|10980.23|10980.23|10980.02|10980.02|10980.23|10980.23|10980.02|10980.02|0
1645458560000|2022-02-21 15:49:20|10978.84|10978.84|10978.37|10978.37|10978.84|10978.84|10978.37|10978.37|0
1645458570000|2022-02-21 15:49:30|10977.75|10977.75|10975.24|10975.24|10977.96|10977.96|10975.24|10975.24|0
1645458580000|2022-02-21 15:49:40|10974.98|10974.98|10971.41|10971.41|10974.98|10974.98|10971.41|10971.41|0
1645458600000|2022-02-21 15:50:00|10971.46|10971.46|10967.39|10967.39|10971.46|10971.46|10967.39|10967.39|0
1645458610000|2022-02-21 15:50:10|10967.56|10967.56|10967.56|10967.56|10967.56|10967.56|10967.56|10967.56|0
1645458620000|2022-02-21 15:50:20|10967.83|10967.83|10967.51|10967.51|10967.83|10967.83|10967.51|10967.51|0
1645458630000|2022-02-21 15:50:30|10967.4|10967.4|10966.9|10966.9|10967.4|10967.4|10966.4|10966.4|0
1645458640000|2022-02-21 15:50:40|10967.32|10967.32|10967.11|10967.11|10967.32|10967.32|10967.11|10967.11|0
1645458650000|2022-02-21 15:50:50|10968.29|10968.29|10968.29|10968.29|10968.29|10968.29|10968.29|10968.29|0
1645458660000|2022-02-21 15:51:00|10968.06|10968.06|10968.57|10968.57|10968.57|10968.57|10968.06|10968.06|0
1645458670000|2022-02-21 15:51:10|10968.47|10968.47|10967.79|10967.79|10968.47|10968.47|10967.73|10967.73|0
1645458680000|2022-02-21 15:51:20|10968.13|10968.13|10967.96|10967.96|10968.13|10968.13|10967.96|10967.96|0
1645458700000|2022-02-21 15:51:40|10966.01|10966.01|10966.01|10966.01|10966.01|10966.01|10966.01|10966.01|0
1645458710000|2022-02-21 15:51:50|10965.85|10965.85|10965.85|10965.85|10965.85|10965.85|10965.85|10965.85|0
1645458720000|2022-02-21 15:52:00|10965.75|10965.75|10965.75|10965.75|10965.75|10965.75|10965.75|10965.75|0
1645458730000|2022-02-21 15:52:10|10965.58|10965.58|10964.4|10964.4|10965.58|10965.58|10964.4|10964.4|0
1645458740000|2022-02-21 15:52:20|10964.55|10964.55|10964.55|10964.55|10964.55|10964.55|10964.55|10964.55|0
1645458780000|2022-02-21 15:53:00|10964.35|10964.35|10964.35|10964.35|10964.35|10964.35|10964.35|10964.35|0
1645458800000|2022-02-21 15:53:20|10965.48|10965.48|10966.77|10966.77|10966.77|10966.77|10965.48|10965.48|0
1645458810000|2022-02-21 15:53:30|10967|10967|10969.36|10969.36|10969.36|10969.36|10967|10967|0
1645458820000|2022-02-21 15:53:40|10968.84|10968.84|10968.84|10968.84|10968.84|10968.84|10968.84|10968.84|0
1645458830000|2022-02-21 15:53:50|10969.05|10969.05|10973.01|10973.01|10973.01|10973.01|10969.05|10969.05|0
1645458840000|2022-02-21 15:54:00|10972.8|10972.8|10974.47|10974.47|10974.47|10974.47|10972.8|10972.8|0
1645458850000|2022-02-21 15:54:10|10974.31|10974.31|10974.24|10974.24|10974.31|10974.31|10974.24|10974.24|0
1645458860000|2022-02-21 15:54:20|10974.16|10974.16|10974.16|10974.16|10974.16|10974.16|10974.16|10974.16|0
1645458870000|2022-02-21 15:54:30|10974.08|10974.08|10974.55|10974.55|10974.55|10974.55|10974.08|10974.08|0
1645458900000|2022-02-21 15:55:00|10974.32|10974.32|10974.15|10974.15|10974.32|10974.32|10974.15|10974.15|0
1645458920000|2022-02-21 15:55:20|10973.9|10973.9|10973.9|10973.9|10973.9|10973.9|10973.9|10973.9|0
1645458940000|2022-02-21 15:55:40|10974.1|10974.1|10974.1|10974.1|10974.1|10974.1|10974.1|10974.1|0
1645458950000|2022-02-21 15:55:50|10974.3|10974.3|10974.3|10974.3|10974.3|10974.3|10974.3|10974.3|0
1645458960000|2022-02-21 15:56:00|10974.54|10974.54|10974.54|10974.54|10974.54|10974.54|10974.54|10974.54|0
1645459020000|2022-02-21 15:57:00|10974.79|10974.79|10975.14|10975.14|10975.14|10975.14|10974.79|10974.79|0
1645459040000|2022-02-21 15:57:20|10975.22|10975.22|10975.22|10975.22|10975.22|10975.22|10975.22|10975.22|0
1645459070000|2022-02-21 15:57:50|10975.61|10975.61|10976.16|10976.16|10976.16|10976.16|10975.61|10975.61|0
1645459090000|2022-02-21 15:58:10|10977.35|10977.35|10977.2|10977.2|10977.35|10977.35|10977.2|10977.2|0
1645459110000|2022-02-21 15:58:30|10977.54|10977.54|10977.89|10977.89|10977.89|10977.89|10977.54|10977.54|0
1645459130000|2022-02-21 15:58:50|10977.77|10977.77|10977.77|10977.77|10977.77|10977.77|10977.77|10977.77|0
1645459140000|2022-02-21 15:59:00|10977.92|10977.92|10979.11|10979.11|10979.11|10979.11|10977.92|10977.92|0
1645459150000|2022-02-21 15:59:10|10980.09|10980.09|10980.09|10980.09|10980.09|10980.09|10980.09|10980.09|0
1645459160000|2022-02-21 15:59:20|10980.32|10980.32|10980.32|10980.32|10980.32|10980.32|10980.32|10980.32|0
1645459170000|2022-02-21 15:59:30|10980.17|10980.17|10979.61|10979.61|10980.17|10980.17|10979.61|10979.61|0
1645459180000|2022-02-21 15:59:40|10978.63|10978.63|10978.05|10978.05|10978.63|10978.63|10977.65|10977.65|0
1645459190000|2022-02-21 15:59:50|10978.4|10978.4|10978.9|10978.9|10978.9|10978.9|10978.4|10978.4|0
1645459200000|2022-02-21 16:00:00|10978.74|10978.74|10978.42|10978.42|10978.74|10978.74|10978.42|10978.42|0
1645459210000|2022-02-21 16:00:10|10978.19|10978.19|10976.97|10976.97|10978.19|10978.19|10976.97|10976.97|0
1645459220000|2022-02-21 16:00:20|10976.99|10976.99|10976.99|10976.99|10976.99|10976.99|10976.99|10976.99|0
1645459230000|2022-02-21 16:00:30|10977.09|10977.09|10977.09|10977.09|10977.09|10977.09|10977.09|10977.09|0
1645459240000|2022-02-21 16:00:40|10976.93|10976.93|10975.6|10975.6|10976.93|10976.93|10975.6|10975.6|0
1645459260000|2022-02-21 16:01:00|10975.33|10975.33|10975.45|10975.45|10975.45|10975.45|10975.33|10975.33|0
1645459270000|2022-02-21 16:01:10|10975.37|10975.37|10975.37|10975.37|10975.37|10975.37|10975.37|10975.37|0
1645459280000|2022-02-21 16:01:20|10974.18|10974.18|10974.18|10974.18|10974.18|10974.18|10974.18|10974.18|0
1645459290000|2022-02-21 16:01:30|10974.26|10974.26|10974.26|10974.26|10974.26|10974.26|10974.26|10974.26|0
1645459310000|2022-02-21 16:01:50|10974.15|10974.15|10973.9|10973.9|10974.15|10974.15|10973.9|10973.9|0
1645459330000|2022-02-21 16:02:10|10973.7|10973.7|10973.7|10973.7|10973.7|10973.7|10973.7|10973.7|0
1645459340000|2022-02-21 16:02:20|10973.53|10973.53|10973.58|10973.58|10973.58|10973.58|10973.53|10973.53|0
1645459350000|2022-02-21 16:02:30|10973.64|10973.64|10972.66|10972.66|10973.64|10973.64|10972.66|10972.66|0
1645459360000|2022-02-21 16:02:40|10972.76|10972.76|10973.04|10973.04|10973.04|10973.04|10972.76|10972.76|0
1645459390000|2022-02-21 16:03:10|10972.65|10972.65|10972.65|10972.65|10972.65|10972.65|10972.65|10972.65|0
1645459400000|2022-02-21 16:03:20|10972.74|10972.74|10972.83|10972.83|10972.83|10972.83|10972.74|10972.74|0
1645459410000|2022-02-21 16:03:30|10972.92|10972.92|10972.92|10972.92|10972.92|10972.92|10972.92|10972.92|0
1645459420000|2022-02-21 16:03:40|10972.52|10972.52|10972.4|10972.4|10972.52|10972.52|10972.4|10972.4|0
1645459440000|2022-02-21 16:04:00|10972.1|10972.1|10972.1|10972.1|10972.1|10972.1|10972.1|10972.1|0
1645459450000|2022-02-21 16:04:10|10971.12|10971.12|10971.12|10971.12|10971.12|10971.12|10971.12|10971.12|0
1645459460000|2022-02-21 16:04:20|10969.93|10969.93|10969.24|10969.24|10969.93|10969.93|10969.24|10969.24|0
1645459480000|2022-02-21 16:04:40|10969.17|10969.17|10969.17|10969.17|10969.17|10969.17|10969.17|10969.17|0
1645459490000|2022-02-21 16:04:50|10968.19|10968.19|10968.19|10968.19|10968.19|10968.19|10968.19|10968.19|0
1645459500000|2022-02-21 16:05:00|10967.55|10967.55|10966.07|10966.07|10967.55|10967.55|10966.07|10966.07|0
1645459510000|2022-02-21 16:05:10|10967.05|10967.05|10967.05|10967.05|10967.05|10967.05|10967.05|10967.05|0
1645459520000|2022-02-21 16:05:20|10966.84|10966.84|10966.84|10966.84|10967.05|10967.05|10966.84|10966.84|0
1645459530000|2022-02-21 16:05:30|10966.63|10966.63|10966.42|10966.42|10966.63|10966.63|10966.21|10966.21|0
1645459540000|2022-02-21 16:05:40|10966.21|10966.21|10966.21|10966.21|10966.47|10966.47|10966.21|10966.21|0
1645459550000|2022-02-21 16:05:50|10966.42|10966.42|10966.42|10966.42|10966.42|10966.42|10966.42|10966.42|0
1645459560000|2022-02-21 16:06:00|10966.63|10966.63|10966.95|10966.95|10966.95|10966.95|10966.63|10966.63|0
1645459570000|2022-02-21 16:06:10|10966.74|10966.74|10970.46|10970.46|10970.46|10970.46|10966.74|10966.74|0
1645459580000|2022-02-21 16:06:20|10970.8|10970.8|10970.8|10970.8|10970.8|10970.8|10970.8|10970.8|0
1645459600000|2022-02-21 16:06:40|10971.99|10971.99|10972.95|10972.95|10972.95|10972.95|10971.99|10971.99|0
1645459610000|2022-02-21 16:06:50|10972.83|10972.83|10972.95|10972.95|10972.95|10972.95|10972.83|10972.83|0
1645459640000|2022-02-21 16:07:20|10972.86|10972.86|10972.6|10972.6|10972.86|10972.86|10972.6|10972.6|0
1645459660000|2022-02-21 16:07:40|10972.81|10972.81|10972.81|10972.81|10972.81|10972.81|10972.81|10972.81|0
1645459680000|2022-02-21 16:08:00|10972.61|10972.61|10972.61|10972.61|10972.61|10972.61|10972.61|10972.61|0
1645459690000|2022-02-21 16:08:10|10972.27|10972.27|10972.27|10972.27|10972.27|10972.27|10972.27|10972.27|0
1645459700000|2022-02-21 16:08:20|10972.61|10972.61|10972.11|10972.11|10972.61|10972.61|10972.11|10972.11|0
1645459710000|2022-02-21 16:08:30|10971.85|10971.85|10970.66|10970.66|10971.85|10971.85|10970.66|10970.66|0
1645459720000|2022-02-21 16:08:40|10970.78|10970.78|10970.78|10970.78|10970.78|10970.78|10970.78|10970.78|0
1645459760000|2022-02-21 16:09:20|10970.93|10970.93|10970.83|10970.83|10970.93|10970.93|10970.83|10970.83|0
1645459770000|2022-02-21 16:09:30|10970.75|10970.75|10970.7|10970.7|10970.75|10970.75|10970.7|10970.7|0
1645459780000|2022-02-21 16:09:40|10969.72|10969.72|10970.52|10970.52|10970.52|10970.52|10969.72|10969.72|0
1645459790000|2022-02-21 16:09:50|10970.57|10970.57|10970.73|10970.73|10970.73|10970.73|10970.38|10970.38|0
1645459800000|2022-02-21 16:10:00|10970.94|10970.94|10970.81|10970.81|10971.24|10971.24|10970.52|10970.52|0
1645459810000|2022-02-21 16:10:10|10970.87|10970.87|10970.87|10970.87|10970.87|10970.87|10970.87|10970.87|0
1645459820000|2022-02-21 16:10:20|10970.65|10970.65|10970.55|10970.55|10970.65|10970.65|10970.55|10970.55|0
1645459830000|2022-02-21 16:10:30|10970.34|10970.34|10970.34|10970.34|10970.34|10970.34|10970.34|10970.34|0
1645459840000|2022-02-21 16:10:40|10969.94|10969.94|10969.94|10969.94|10969.94|10969.94|10969.94|10969.94|0
1645459850000|2022-02-21 16:10:50|10969.71|10969.71|10969.6|10969.6|10969.82|10969.82|10969.6|10969.6|0
1645459860000|2022-02-21 16:11:00|10969.67|10969.67|10969.6|10969.6|10969.67|10969.67|10969.6|10969.6|0
1645459870000|2022-02-21 16:11:10|10969.81|10969.81|10969.81|10969.81|10969.81|10969.81|10969.81|10969.81|0
1645459890000|2022-02-21 16:11:30|10969.68|10969.68|10969.47|10969.47|10969.68|10969.68|10969.47|10969.47|0
1645459900000|2022-02-21 16:11:40|10969.59|10969.59|10972.94|10972.94|10972.94|10972.94|10969.59|10969.59|0
1645459910000|2022-02-21 16:11:50|10973.04|10973.04|10974.43|10974.43|10974.43|10974.43|10973.04|10973.04|0
1645459920000|2022-02-21 16:12:00|10974.17|10974.17|10975.36|10975.36|10975.36|10975.36|10974.17|10974.17|0
1645459940000|2022-02-21 16:12:20|10975.47|10975.47|10976.45|10976.45|10976.45|10976.45|10975.47|10975.47|0
1645459950000|2022-02-21 16:12:30|10976.97|10976.97|10976.97|10976.97|10976.97|10976.97|10976.97|10976.97|0
1645460010000|2022-02-21 16:13:30|10977.18|10977.18|10977.6|10977.6|10977.6|10977.6|10977.18|10977.18|0
1645460030000|2022-02-21 16:13:50|10977.8|10977.8|10978.91|10978.91|10978.91|10978.91|10977.8|10977.8|0
1645460040000|2022-02-21 16:14:00|10979.33|10979.33|10979.41|10979.41|10979.41|10979.41|10979.33|10979.33|0
1645460050000|2022-02-21 16:14:10|10979.46|10979.46|10979.46|10979.46|10979.46|10979.46|10979.46|10979.46|0
1645460070000|2022-02-21 16:14:30|10979.58|10979.58|10979.78|10979.78|10979.78|10979.78|10979.58|10979.58|0
1645460080000|2022-02-21 16:14:40|10979.63|10979.63|10980.15|10980.15|10980.15|10980.15|10979.55|10979.55|0
1645460090000|2022-02-21 16:14:50|10980.23|10980.23|10979.91|10979.91|10980.23|10980.23|10979.91|10979.91|0
1645460100000|2022-02-21 16:15:00|10980.38|10980.38|10980.38|10980.38|10980.38|10980.38|10980.38|10980.38|0
1645460110000|2022-02-21 16:15:10|10980.57|10980.57|10980.57|10980.57|10980.57|10980.57|10980.57|10980.57|0
1645460120000|2022-02-21 16:15:20|10980.65|10980.65|10980.73|10980.73|10980.73|10980.73|10980.65|10980.65|0
1645460130000|2022-02-21 16:15:30|10980.4|10980.4|10980.6|10980.6|10980.6|10980.6|10980.4|10980.4|0
1645460150000|2022-02-21 16:15:50|10980.44|10980.44|10980.32|10980.32|10980.44|10980.44|10980.32|10980.32|0
1645460160000|2022-02-21 16:16:00|10981.01|10981.01|10980.85|10980.85|10981.01|10981.01|10980.85|10980.85|0
1645460170000|2022-02-21 16:16:10|10981.05|10981.05|10980.8|10980.8|10981.05|10981.05|10980.8|10980.8|0
1645460180000|2022-02-21 16:16:20|10980.75|10980.75|10980.7|10980.7|10980.75|10980.75|10980.7|10980.7|0
1645460190000|2022-02-21 16:16:30|10980.19|10980.19|10980.19|10980.19|10980.19|10980.19|10980.19|10980.19|0
1645460200000|2022-02-21 16:16:40|10980.28|10980.28|10980.19|10980.19|10980.28|10980.28|10980.19|10980.19|0
1645460210000|2022-02-21 16:16:50|10981.17|10981.17|10980.65|10980.65|10981.17|10981.17|10980.65|10980.65|0
1645460250000|2022-02-21 16:17:30|10980.73|10980.73|10980.33|10980.33|10980.73|10980.73|10980.33|10980.33|0
1645460260000|2022-02-21 16:17:40|10980.17|10980.17|10980.17|10980.17|10980.17|10980.17|10980.17|10980.17|0
1645460270000|2022-02-21 16:17:50|10980.04|10980.04|10980.17|10980.17|10980.17|10980.17|10980.04|10980.04|0
1645460280000|2022-02-21 16:18:00|10979.92|10979.92|10979.81|10979.81|10980.04|10980.04|10979.81|10979.81|0
1645460310000|2022-02-21 16:18:30|10978.63|10978.63|10978.78|10978.78|10978.78|10978.78|10978.63|10978.63|0
1645460320000|2022-02-21 16:18:40|10979.97|10979.97|10979.89|10979.89|10980.12|10980.12|10979.89|10979.89|0
1645460340000|2022-02-21 16:19:00|10979.72|10979.72|10979.8|10979.8|10979.8|10979.8|10979.72|10979.72|0
1645460350000|2022-02-21 16:19:10|10979.59|10979.59|10979.59|10979.59|10979.59|10979.59|10979.59|10979.59|0
1645460360000|2022-02-21 16:19:20|10979.79|10979.79|10979.63|10979.63|10979.79|10979.79|10979.63|10979.63|0
1645460370000|2022-02-21 16:19:30|10979.51|10979.51|10979.51|10979.51|10979.51|10979.51|10979.51|10979.51|0
1645460380000|2022-02-21 16:19:40|10979.91|10979.91|10979.8|10979.8|10979.91|10979.91|10979.8|10979.8|0
1645460390000|2022-02-21 16:19:50|10979.96|10979.96|10979.96|10979.96|10979.96|10979.96|10979.96|10979.96|0
1645460400000|2022-02-21 16:20:00|10979.62|10979.62|10979.62|10979.62|10979.62|10979.62|10979.62|10979.62|0
1645460430000|2022-02-21 16:20:30|10979.74|10979.74|10980.94|10980.94|10980.94|10980.94|10979.74|10979.74|0
1645460440000|2022-02-21 16:20:40|10980.68|10980.68|10980.89|10980.89|10980.89|10980.89|10980.68|10980.68|0
1645460470000|2022-02-21 16:21:10|10980.54|10980.54|10980.22|10980.22|10980.54|10980.54|10980.22|10980.22|0
1645460480000|2022-02-21 16:21:20|10980.38|10980.38|10980.54|10980.54|10980.54|10980.54|10980.38|10980.38|0
1645460500000|2022-02-21 16:21:40|10980.5|10980.5|10980.46|10980.46|10980.5|10980.5|10980.46|10980.46|0
1645460510000|2022-02-21 16:21:50|10980.77|10980.77|10980.81|10980.81|10980.93|10980.93|10980.77|10980.77|0
1645460520000|2022-02-21 16:22:00|10980.65|10980.65|10980.99|10980.99|10980.99|10980.99|10980.65|10980.65|0
1645460530000|2022-02-21 16:22:10|10981.68|10981.68|10981.84|10981.84|10981.84|10981.84|10981.68|10981.68|0
1645460550000|2022-02-21 16:22:30|10981.68|10981.68|10981.33|10981.33|10981.68|10981.68|10981.33|10981.33|0
1645460570000|2022-02-21 16:22:50|10981.1|10981.1|10978.78|10978.78|10981.18|10981.18|10978.78|10978.78|0
1645460580000|2022-02-21 16:23:00|10978.91|10978.91|10978.91|10978.91|10978.91|10978.91|10978.91|10978.91|0
1645460590000|2022-02-21 16:23:10|10978.7|10978.7|10978.7|10978.7|10978.7|10978.7|10978.7|10978.7|0
1645460610000|2022-02-21 16:23:30|10977.7|10977.7|10977.5|10977.5|10977.7|10977.7|10977.5|10977.5|0
1645460620000|2022-02-21 16:23:40|10977.35|10977.35|10977.68|10977.68|10977.68|10977.68|10977.35|10977.35|0
1645460630000|2022-02-21 16:23:50|10977.99|10977.99|10978.15|10978.15|10978.15|10978.15|10977.99|10977.99|0
1645460640000|2022-02-21 16:24:00|10978.31|10978.31|10977.21|10977.21|10978.31|10978.31|10977.21|10977.21|0
1645460650000|2022-02-21 16:24:10|10977.37|10977.37|10977.37|10977.37|10977.37|10977.37|10977.37|10977.37|0
1645460660000|2022-02-21 16:24:20|10977.27|10977.27|10976.98|10976.98|10977.27|10977.27|10976.65|10976.65|0
1645460670000|2022-02-21 16:24:30|10976.63|10976.63|10976.15|10976.15|10976.63|10976.63|10976.15|10976.15|0
1645460680000|2022-02-21 16:24:40|10975.95|10975.95|10976.41|10976.41|10976.41|10976.41|10975.95|10975.95|0
1645460690000|2022-02-21 16:24:50|10976.61|10976.61|10976.23|10976.23|10976.61|10976.61|10976.23|10976.23|0
1645460700000|2022-02-21 16:25:00|10976.53|10976.53|10977.51|10977.51|10977.51|10977.51|10976.53|10976.53|0
1645460710000|2022-02-21 16:25:10|10977.66|10977.66|10977.68|10977.68|10977.68|10977.68|10977.66|10977.66|0
1645460720000|2022-02-21 16:25:20|10977.35|10977.35|10977.35|10977.35|10977.35|10977.35|10977.35|10977.35|0
1645460740000|2022-02-21 16:25:40|10977|10977|10976.85|10976.85|10977|10977|10976.85|10976.85|0
1645460750000|2022-02-21 16:25:50|10976.94|10976.94|10977.04|10977.04|10977.04|10977.04|10976.94|10976.94|0
1645460760000|2022-02-21 16:26:00|10976.81|10976.81|10976.22|10976.22|10976.81|10976.81|10976.22|10976.22|0
1645460770000|2022-02-21 16:26:10|10976.55|10976.55|10976.7|10976.7|10976.7|10976.7|10976.55|10976.55|0
1645460780000|2022-02-21 16:26:20|10976.58|10976.58|10975.88|10975.88|10976.58|10976.58|10975.88|10975.88|0
1645460790000|2022-02-21 16:26:30|10975.68|10975.68|10975.88|10975.88|10975.88|10975.88|10975.65|10975.65|0
1645460800000|2022-02-21 16:26:40|10976|10976|10975.91|10975.91|10976|10976|10975.91|10975.91|0
1645460810000|2022-02-21 16:26:50|10975.89|10975.89|10973.73|10973.73|10975.89|10975.89|10973.73|10973.73|0
1645460840000|2022-02-21 16:27:20|10973.89|10973.89|10973.54|10973.54|10973.89|10973.89|10973.54|10973.54|0
1645460850000|2022-02-21 16:27:30|10973.28|10973.28|10973.32|10973.32|10973.4|10973.4|10973.06|10973.06|0
1645460860000|2022-02-21 16:27:40|10974.3|10974.3|10974.81|10974.81|10974.81|10974.81|10974.3|10974.3|0
1645460870000|2022-02-21 16:27:50|10974.73|10974.73|10974.96|10974.96|10974.96|10974.96|10974.73|10974.73|0
1645460880000|2022-02-21 16:28:00|10974.75|10974.75|10974.47|10974.47|10974.75|10974.75|10974.47|10974.47|0
1645460890000|2022-02-21 16:28:10|10973.49|10973.49|10972.73|10972.73|10973.49|10973.49|10972.73|10972.73|0
1645460910000|2022-02-21 16:28:30|10972.93|10972.93|10972.09|10972.09|10973.28|10973.28|10972.09|10972.09|0
1645460920000|2022-02-21 16:28:40|10971.98|10971.98|10971.58|10971.58|10971.98|10971.98|10971.58|10971.58|0
1645460930000|2022-02-21 16:28:50|10971.84|10971.84|10970.92|10970.92|10971.84|10971.84|10970.92|10970.92|0
1645460940000|2022-02-21 16:29:00|10969.74|10969.74|10970.06|10970.06|10970.22|10970.22|10969.74|10969.74|0
1645460950000|2022-02-21 16:29:10|10969.85|10969.85|10966.1|10966.1|10969.85|10969.85|10965.6|10965.6|0
1645460960000|2022-02-21 16:29:20|10965.98|10965.98|10965.64|10965.64|10965.98|10965.98|10965.29|10965.29|0
1645460970000|2022-02-21 16:29:30|10964.66|10964.66|10966.87|10966.87|10966.87|10966.87|10964.66|10964.66|0
1645460980000|2022-02-21 16:29:40|10966.63|10966.63|10964.05|10964.05|10966.63|10966.63|10962.6|10962.6|0
1645460990000|2022-02-21 16:29:50|10961.68|10961.68|10960.43|10960.43|10961.68|10961.68|10960.43|10960.43|0
1645517700000|2022-02-22 08:15:00|10859.51|10859.51|10859.51|10859.51|10859.51|10859.51|10859.51|10859.51|0
1645517710000|2022-02-22 08:15:10|10862.09|10862.09|10868.95|10868.95|10868.95|10868.95|10862.09|10862.09|0
1645517720000|2022-02-22 08:15:20|10868.74|10868.74|10870.75|10870.75|10870.75|10870.75|10868.74|10868.74|0
1645517730000|2022-02-22 08:15:30|10871.93|10871.93|10868.88|10868.88|10874.08|10874.08|10868.88|10868.88|0
1645517740000|2022-02-22 08:15:40|10868.36|10868.36|10868.36|10868.36|10868.36|10868.36|10868.36|10868.36|0
1645517750000|2022-02-22 08:15:50|10869.54|10869.54|10869.98|10869.98|10871.29|10871.29|10869.54|10869.54|0
1645517760000|2022-02-22 08:16:00|10869.85|10869.85|10857.46|10857.46|10869.85|10869.85|10857.46|10857.46|0
1645517770000|2022-02-22 08:16:10|10855.08|10855.08|10844.56|10844.56|10855.08|10855.08|10844.47|10844.47|0
1645517780000|2022-02-22 08:16:20|10843.58|10843.58|10843.22|10843.22|10843.58|10843.58|10843.22|10843.22|0
1645517790000|2022-02-22 08:16:30|10843.07|10843.07|10845.23|10845.23|10845.23|10845.23|10843.07|10843.07|0
1645517800000|2022-02-22 08:16:40|10845.41|10845.41|10845.41|10845.41|10845.41|10845.41|10845.41|10845.41|0
1645517810000|2022-02-22 08:16:50|10846.61|10846.61|10845.61|10845.61|10846.61|10846.61|10845.61|10845.61|0
1645517820000|2022-02-22 08:17:00|10846.24|10846.24|10851.14|10851.14|10851.14|10851.14|10846.24|10846.24|0
1645517830000|2022-02-22 08:17:10|10851.26|10851.26|10851.35|10851.35|10851.35|10851.35|10851.26|10851.26|0
1645517840000|2022-02-22 08:17:20|10851.26|10851.26|10850.93|10850.93|10851.26|10851.26|10850.93|10850.93|0
1645517850000|2022-02-22 08:17:30|10851.14|10851.14|10856.04|10856.04|10856.04|10856.04|10850.22|10850.22|0
1645517860000|2022-02-22 08:17:40|10855.88|10855.88|10861.7|10861.7|10862.08|10862.08|10855.88|10855.88|0
1645517880000|2022-02-22 08:18:00|10860.51|10860.51|10860.72|10860.72|10860.72|10860.72|10860.51|10860.51|0
1645517890000|2022-02-22 08:18:10|10861.9|10861.9|10862.07|10862.07|10862.07|10862.07|10861.9|10861.9|0
1645517900000|2022-02-22 08:18:20|10861.65|10861.65|10861.43|10861.43|10861.65|10861.65|10861.43|10861.43|0
1645517920000|2022-02-22 08:18:40|10862.62|10862.62|10862.79|10862.79|10862.79|10862.79|10862.62|10862.62|0
1645517930000|2022-02-22 08:18:50|10863.6|10863.6|10863.25|10863.25|10863.6|10863.6|10863.25|10863.25|0
1645517950000|2022-02-22 08:19:10|10862.07|10862.07|10855.04|10855.04|10862.07|10862.07|10854.36|10854.36|0
1645517960000|2022-02-22 08:19:20|10856.23|10856.23|10857.58|10857.58|10857.58|10857.58|10855.04|10855.04|0
1645517970000|2022-02-22 08:19:30|10858.77|10858.77|10858.93|10858.93|10858.93|10858.93|10857.75|10857.75|0
1645517980000|2022-02-22 08:19:40|10859.05|10859.05|10858.2|10858.2|10859.05|10859.05|10857.87|10857.87|0
1645517990000|2022-02-22 08:19:50|10858.31|10858.31|10860.07|10860.07|10860.07|10860.07|10858.15|10858.15|0
1645518000000|2022-02-22 08:20:00|10860.59|10860.59|10869.38|10869.38|10869.48|10869.48|10860.59|10860.59|0
1645518010000|2022-02-22 08:20:10|10868.74|10868.74|10875.31|10875.31|10875.31|10875.31|10868.74|10868.74|0
1645518020000|2022-02-22 08:20:20|10875.58|10875.58|10880.34|10880.34|10880.34|10880.34|10875.58|10875.58|0
1645518040000|2022-02-22 08:20:40|10881.04|10881.04|10887.34|10887.34|10887.34|10887.34|10879.85|10879.85|0
1645518050000|2022-02-22 08:20:50|10887.13|10887.13|10886.86|10886.86|10887.13|10887.13|10886.86|10886.86|0
1645518060000|2022-02-22 08:21:00|10887.18|10887.18|10888.52|10888.52|10889.71|10889.71|10887.18|10887.18|0
1645518070000|2022-02-22 08:21:10|10887.34|10887.34|10887.08|10887.08|10887.34|10887.34|10887.08|10887.08|0
1645518080000|2022-02-22 08:21:20|10887.58|10887.58|10888|10888|10888|10888|10887.58|10887.58|0
1645518090000|2022-02-22 08:21:30|10888.5|10888.5|10885.07|10885.07|10888.5|10888.5|10885.07|10885.07|0
1645518100000|2022-02-22 08:21:40|10884.71|10884.71|10884.77|10884.77|10884.77|10884.77|10884.65|10884.65|0
1645518110000|2022-02-22 08:21:50|10882.39|10882.39|10883.58|10883.58|10883.58|10883.58|10881.21|10881.21|0
1645518120000|2022-02-22 08:22:00|10884.77|10884.77|10884.77|10884.77|10884.77|10884.77|10884.77|10884.77|0
1645518130000|2022-02-22 08:22:10|10885.19|10885.19|10889.13|10889.13|10889.13|10889.13|10885.19|10885.19|0
1645518140000|2022-02-22 08:22:20|10889.39|10889.39|10898.73|10898.73|10898.73|10898.73|10889.39|10889.39|0
1645518150000|2022-02-22 08:22:30|10899.74|10899.74|10896.85|10896.85|10899.74|10899.74|10896.85|10896.85|0
1645518160000|2022-02-22 08:22:40|10894.89|10894.89|10894.89|10894.89|10894.89|10894.89|10894.89|10894.89|0
1645518170000|2022-02-22 08:22:50|10895.01|10895.01|10895.01|10895.01|10895.01|10895.01|10895.01|10895.01|0
1645518180000|2022-02-22 08:23:00|10895.64|10895.64|10897.69|10897.69|10897.69|10897.69|10895.64|10895.64|0
1645518190000|2022-02-22 08:23:10|10897.35|10897.35|10897.52|10897.52|10897.52|10897.52|10897.18|10897.18|0
1645518200000|2022-02-22 08:23:20|10898.02|10898.02|10898.08|10898.08|10898.08|10898.08|10898.02|10898.02|0
1645518210000|2022-02-22 08:23:30|10900.03|10900.03|10900.03|10900.03|10900.03|10900.03|10900.03|10900.03|0
1645518230000|2022-02-22 08:23:50|10901.22|10901.22|10900.62|10900.62|10901.22|10901.22|10900.62|10900.62|0
1645518240000|2022-02-22 08:24:00|10901.81|10901.81|10901.81|10901.81|10901.81|10901.81|10901.81|10901.81|0
1645518250000|2022-02-22 08:24:10|10903.71|10903.71|10904.9|10904.9|10904.9|10904.9|10903.71|10903.71|0
1645518260000|2022-02-22 08:24:20|10907.83|10907.83|10907.83|10907.83|10907.83|10907.83|10907.83|10907.83|0
1645518270000|2022-02-22 08:24:30|10910.5|10910.5|10910.5|10910.5|10910.5|10910.5|10910.5|10910.5|0
1645518280000|2022-02-22 08:24:40|10911.69|10911.69|10914.08|10914.08|10914.08|10914.08|10911.69|10911.69|0
1645518290000|2022-02-22 08:24:50|10914.6|10914.6|10914.34|10914.34|10914.6|10914.6|10914.34|10914.34|0
1645518300000|2022-02-22 08:25:00|10913.15|10913.15|10911.97|10911.97|10913.15|10913.15|10911.97|10911.97|0
1645518310000|2022-02-22 08:25:10|10912.3|10912.3|10912.3|10912.3|10912.3|10912.3|10912.3|10912.3|0
1645518320000|2022-02-22 08:25:20|10913.48|10913.48|10913.27|10913.27|10913.48|10913.48|10913.27|10913.27|0
1645518330000|2022-02-22 08:25:30|10912.09|10912.09|10913.07|10913.07|10913.27|10913.27|10912.09|10912.09|0
1645518340000|2022-02-22 08:25:40|10913.28|10913.28|10913.28|10913.28|10913.28|10913.28|10913.28|10913.28|0
1645518350000|2022-02-22 08:25:50|10915.24|10915.24|10915.24|10915.24|10915.24|10915.24|10915.24|10915.24|0
1645518360000|2022-02-22 08:26:00|10914.26|10914.26|10913.77|10913.77|10914.26|10914.26|10913.28|10913.28|0
1645518390000|2022-02-22 08:26:30|10914.46|10914.46|10914.8|10914.8|10914.8|10914.8|10914.46|10914.46|0
1645518400000|2022-02-22 08:26:40|10915.99|10915.99|10921.34|10921.34|10921.34|10921.34|10915.99|10915.99|0
1645518420000|2022-02-22 08:27:00|10921.01|10921.01|10921.01|10921.01|10921.01|10921.01|10921.01|10921.01|0
1645518440000|2022-02-22 08:27:20|10922.71|10922.71|10924.53|10924.53|10924.53|10924.53|10922.71|10922.71|0
1645518460000|2022-02-22 08:27:40|10925.53|10925.53|10925.53|10925.53|10925.53|10925.53|10925.53|10925.53|0
1645518470000|2022-02-22 08:27:50|10926.72|10926.72|10927.9|10927.9|10927.9|10927.9|10926.72|10926.72|0
1645518480000|2022-02-22 08:28:00|10928.3|10928.3|10927.24|10927.24|10928.42|10928.42|10927.24|10927.24|0
1645518490000|2022-02-22 08:28:10|10927.63|10927.63|10927.94|10927.94|10927.94|10927.94|10927.63|10927.63|0
1645518500000|2022-02-22 08:28:20|10927.83|10927.83|10928.98|10928.98|10928.98|10928.98|10927.83|10927.83|0
1645518510000|2022-02-22 08:28:30|10930.94|10930.94|10935.52|10935.52|10935.52|10935.52|10930.94|10930.94|0
1645518520000|2022-02-22 08:28:40|10937.48|10937.48|10941.36|10941.36|10942.55|10942.55|10937.48|10937.48|0
1645518530000|2022-02-22 08:28:50|10941.7|10941.7|10941.94|10941.94|10941.94|10941.94|10941.7|10941.7|0
1645518540000|2022-02-22 08:29:00|10941.82|10941.82|10941.44|10941.44|10941.82|10941.82|10941.44|10941.44|0
1645518550000|2022-02-22 08:29:10|10942.62|10942.62|10940.95|10940.95|10942.62|10942.62|10940.95|10940.95|0
1645518560000|2022-02-22 08:29:20|10938.58|10938.58|10935.98|10935.98|10938.58|10938.58|10935.82|10935.82|0
1645518580000|2022-02-22 08:29:40|10936.14|10936.14|10940.83|10940.83|10940.83|10940.83|10936.14|10936.14|0
1645518590000|2022-02-22 08:29:50|10940.23|10940.23|10935.88|10935.88|10940.5|10940.5|10935.88|10935.88|0
1645518600000|2022-02-22 08:30:00|10935.67|10935.67|10934.8|10934.8|10935.67|10935.67|10934.54|10934.54|0
1645518610000|2022-02-22 08:30:10|10937.17|10937.17|10935.98|10935.98|10937.17|10937.17|10935.98|10935.98|0
1645518640000|2022-02-22 08:30:40|10936.38|10936.38|10936.38|10936.38|10936.38|10936.38|10936.38|10936.38|0
1645518660000|2022-02-22 08:31:00|10935.64|10935.64|10934.59|10934.59|10935.64|10935.64|10934.41|10934.41|0
1645518670000|2022-02-22 08:31:10|10934.83|10934.83|10928.36|10928.36|10934.83|10934.83|10928.08|10928.08|0
1645518680000|2022-02-22 08:31:20|10928.12|10928.12|10919.62|10919.62|10928.12|10928.12|10919.62|10919.62|0
1645518690000|2022-02-22 08:31:30|10919.16|10919.16|10918.29|10918.29|10919.16|10919.16|10918.29|10918.29|0
1645518700000|2022-02-22 08:31:40|10916.9|10916.9|10915.6|10915.6|10916.9|10916.9|10915.6|10915.6|0
1645518710000|2022-02-22 08:31:50|10916.79|10916.79|10916.79|10916.79|10916.79|10916.79|10916.79|10916.79|0
1645518720000|2022-02-22 08:32:00|10916.45|10916.45|10923.07|10923.07|10923.07|10923.07|10916.45|10916.45|0
1645518730000|2022-02-22 08:32:10|10923.77|10923.77|10923.77|10923.77|10923.77|10923.77|10923.77|10923.77|0
1645518740000|2022-02-22 08:32:20|10923.87|10923.87|10923.72|10923.72|10923.87|10923.87|10923.72|10923.72|0
1645518750000|2022-02-22 08:32:30|10923.77|10923.77|10924.29|10924.29|10924.29|10924.29|10922.59|10922.59|0
1645518760000|2022-02-22 08:32:40|10924.72|10924.72|10924.72|10924.72|10924.72|10924.72|10924.72|10924.72|0
1645518780000|2022-02-22 08:33:00|10925.9|10925.9|10925.9|10925.9|10925.9|10925.9|10925.9|10925.9|0
1645518800000|2022-02-22 08:33:20|10927.09|10927.09|10928.68|10928.68|10928.68|10928.68|10927.09|10927.09|0
1645518810000|2022-02-22 08:33:30|10931.52|10931.52|10932.67|10932.67|10933.15|10933.15|10931.52|10931.52|0
1645518820000|2022-02-22 08:33:40|10932.91|10932.91|10934.87|10934.87|10934.87|10934.87|10932.91|10932.91|0
1645518830000|2022-02-22 08:33:50|10936.05|10936.05|10936.05|10936.05|10936.05|10936.05|10936.05|10936.05|0
1645518840000|2022-02-22 08:34:00|10934.87|10934.87|10934.87|10934.87|10934.87|10934.87|10934.87|10934.87|0
1645518850000|2022-02-22 08:34:10|10936.05|10936.05|10939.14|10939.14|10939.14|10939.14|10935.58|10935.58|0
1645518860000|2022-02-22 08:34:20|10938.78|10938.78|10938.32|10938.32|10938.78|10938.78|10938.32|10938.32|0
1645518870000|2022-02-22 08:34:30|10939.12|10939.12|10941.16|10941.16|10941.16|10941.16|10939.12|10939.12|0
1645518880000|2022-02-22 08:34:40|10942.35|10942.35|10942.85|10942.85|10942.85|10942.85|10942.35|10942.35|0
1645518890000|2022-02-22 08:34:50|10943.27|10943.27|10939.52|10939.52|10943.27|10943.27|10939.52|10939.52|0
1645518900000|2022-02-22 08:35:00|10938.68|10938.68|10938.29|10938.29|10939.47|10939.47|10937.69|10937.69|0
1645518920000|2022-02-22 08:35:20|10938.41|10938.41|10938.15|10938.15|10938.41|10938.41|10938.15|10938.15|0
1645518930000|2022-02-22 08:35:30|10938.27|10938.27|10941.16|10941.16|10941.16|10941.16|10938.27|10938.27|0
1645518950000|2022-02-22 08:35:50|10941.37|10941.37|10941.37|10941.37|10941.37|10941.37|10941.37|10941.37|0
1645518960000|2022-02-22 08:36:00|10942.56|10942.56|10945.7|10945.7|10945.7|10945.7|10941.37|10941.37|0
1645518970000|2022-02-22 08:36:10|10946.89|10946.89|10948.54|10948.54|10950.91|10950.91|10946.89|10946.89|0
1645518990000|2022-02-22 08:36:30|10948.78|10948.78|10948.9|10948.9|10948.9|10948.9|10948.78|10948.78|0
1645519000000|2022-02-22 08:36:40|10950.09|10950.09|10951.07|10951.07|10951.07|10951.07|10950.09|10950.09|0
1645519010000|2022-02-22 08:36:50|10950.91|10950.91|10950.91|10950.91|10950.91|10950.91|10950.91|10950.91|0
1645519030000|2022-02-22 08:37:10|10951.15|10951.15|10951.15|10951.15|10951.15|10951.15|10951.15|10951.15|0
1645519040000|2022-02-22 08:37:20|10951.28|10951.28|10949.11|10949.11|10951.28|10951.28|10948.9|10948.9|0
1645519050000|2022-02-22 08:37:30|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|0
1645519060000|2022-02-22 08:37:40|10944.99|10944.99|10944.99|10944.99|10944.99|10944.99|10944.99|10944.99|0
1645519080000|2022-02-22 08:38:00|10945.53|10945.53|10947.25|10947.25|10947.25|10947.25|10945.53|10945.53|0
1645519090000|2022-02-22 08:38:10|10947.44|10947.44|10947.44|10947.44|10947.44|10947.44|10947.44|10947.44|0
1645519100000|2022-02-22 08:38:20|10952.33|10952.33|10953.49|10953.49|10953.65|10953.65|10952.33|10952.33|0
1645519120000|2022-02-22 08:38:40|10954.53|10954.53|10955.72|10955.72|10955.72|10955.72|10954.53|10954.53|0
1645519130000|2022-02-22 08:38:50|10954.53|10954.53|10954.53|10954.53|10954.53|10954.53|10954.53|10954.53|0
1645519140000|2022-02-22 08:39:00|10955.22|10955.22|10963.88|10963.88|10963.88|10963.88|10955.22|10955.22|0
1645519150000|2022-02-22 08:39:10|10963.63|10963.63|10961.02|10961.02|10963.63|10963.63|10961.02|10961.02|0
1645519160000|2022-02-22 08:39:20|10959.83|10959.83|10960.11|10960.11|10960.11|10960.11|10959.31|10959.31|0
1645519170000|2022-02-22 08:39:30|10960.44|10960.44|10960.65|10960.65|10960.65|10960.65|10960.44|10960.44|0
1645519180000|2022-02-22 08:39:40|10962.6|10962.6|10962.8|10962.8|10963.2|10963.2|10962.6|10962.6|0
1645519190000|2022-02-22 08:39:50|10962.41|10962.41|10962.41|10962.41|10962.41|10962.41|10962.41|10962.41|0
1645519200000|2022-02-22 08:40:00|10960.45|10960.45|10959.98|10959.98|10960.45|10960.45|10959.98|10959.98|0
1645519210000|2022-02-22 08:40:10|10958.79|10958.79|10959.62|10959.62|10960.18|10960.18|10958.79|10958.79|0
1645519220000|2022-02-22 08:40:20|10960.31|10960.31|10962.03|10962.03|10962.03|10962.03|10960.31|10960.31|0
1645519230000|2022-02-22 08:40:30|10962.2|10962.2|10962.55|10962.55|10962.89|10962.89|10962.2|10962.2|0
1645519240000|2022-02-22 08:40:40|10962.38|10962.38|10962.26|10962.26|10962.38|10962.38|10962.26|10962.26|0
1645519250000|2022-02-22 08:40:50|10961.07|10961.07|10961.13|10961.13|10962.26|10962.26|10961.07|10961.07|0
1645519260000|2022-02-22 08:41:00|10959.94|10959.94|10959.94|10959.94|10959.94|10959.94|10959.94|10959.94|0
1645519270000|2022-02-22 08:41:10|10959.82|10959.82|10959.82|10959.82|10959.82|10959.82|10959.82|10959.82|0
1645519280000|2022-02-22 08:41:20|10960.24|10960.24|10960.5|10960.5|10960.5|10960.5|10960.24|10960.24|0
1645519290000|2022-02-22 08:41:30|10960.24|10960.24|10960.24|10960.24|10960.24|10960.24|10960.24|10960.24|0
1645519300000|2022-02-22 08:41:40|10960.86|10960.86|10960.86|10960.86|10960.86|10960.86|10960.86|10960.86|0
1645519310000|2022-02-22 08:41:50|10962.29|10962.29|10962.29|10962.29|10962.29|10962.29|10962.29|10962.29|0
1645519330000|2022-02-22 08:42:10|10961.6|10961.6|10961.6|10961.6|10961.6|10961.6|10961.6|10961.6|0
1645519340000|2022-02-22 08:42:20|10961.93|10961.93|10961.93|10961.93|10961.93|10961.93|10961.93|10961.93|0
1645519350000|2022-02-22 08:42:30|10959.97|10959.97|10958.95|10958.95|10959.97|10959.97|10958.79|10958.79|0
1645519360000|2022-02-22 08:42:40|10960.92|10960.92|10962.59|10962.59|10962.59|10962.59|10960.92|10960.92|0
1645519370000|2022-02-22 08:42:50|10963.42|10963.42|10968.35|10968.35|10968.6|10968.6|10963.42|10963.42|0
1645519380000|2022-02-22 08:43:00|10967.37|10967.37|10966.11|10966.11|10967.37|10967.37|10965.89|10965.89|0
1645519400000|2022-02-22 08:43:20|10966.26|10966.26|10967.24|10967.24|10967.24|10967.24|10966.26|10966.26|0
1645519410000|2022-02-22 08:43:30|10967.34|10967.34|10967.44|10967.44|10967.44|10967.44|10967.34|10967.34|0
1645519420000|2022-02-22 08:43:40|10967.53|10967.53|10967.79|10967.79|10967.79|10967.79|10967.53|10967.53|0
1645519430000|2022-02-22 08:43:50|10968.98|10968.98|10968.98|10968.98|10968.98|10968.98|10968.98|10968.98|0
1645519440000|2022-02-22 08:44:00|10968.81|10968.81|10968.89|10968.89|10969.13|10969.13|10968.81|10968.81|0
1645519450000|2022-02-22 08:44:10|10969.22|10969.22|10969.22|10969.22|10969.22|10969.22|10969.22|10969.22|0
1645519460000|2022-02-22 08:44:20|10969.1|10969.1|10972.88|10972.88|10972.88|10972.88|10969.1|10969.1|0
1645519470000|2022-02-22 08:44:30|10974.84|10974.84|10974.84|10974.84|10974.84|10974.84|10974.84|10974.84|0
1645519480000|2022-02-22 08:44:40|10976.03|10976.03|10974.84|10974.84|10976.03|10976.03|10974.84|10974.84|0
1645519500000|2022-02-22 08:45:00|10976.03|10976.03|10973.65|10973.65|10976.24|10976.24|10973.65|10973.65|0
1645519510000|2022-02-22 08:45:10|10973.44|10973.44|10973.44|10973.44|10973.44|10973.44|10973.44|10973.44|0
1645519520000|2022-02-22 08:45:20|10973.01|10973.01|10973.09|10973.09|10973.09|10973.09|10973.01|10973.01|0
1645519550000|2022-02-22 08:45:50|10973.01|10973.01|10973.01|10973.01|10973.01|10973.01|10973.01|10973.01|0
1645519560000|2022-02-22 08:46:00|10972.8|10972.8|10965.12|10965.12|10972.8|10972.8|10965.12|10965.12|0
1645519570000|2022-02-22 08:46:10|10965.28|10965.28|10964.44|10964.44|10965.28|10965.28|10964.44|10964.44|0
1645519590000|2022-02-22 08:46:30|10964.79|10964.79|10964.79|10964.79|10964.79|10964.79|10964.79|10964.79|0
1645519600000|2022-02-22 08:46:40|10964.48|10964.48|10964.15|10964.15|10964.48|10964.48|10964.15|10964.15|0
1645519610000|2022-02-22 08:46:50|10964.27|10964.27|10965.25|10965.25|10965.25|10965.25|10964.27|10964.27|0
1645519620000|2022-02-22 08:47:00|10964.99|10964.99|10962.35|10962.35|10964.99|10964.99|10962.35|10962.35|0
1645519630000|2022-02-22 08:47:10|10961.17|10961.17|10960.46|10960.46|10961.17|10961.17|10960.46|10960.46|0
1645519640000|2022-02-22 08:47:20|10960.22|10960.22|10960.31|10960.31|10960.31|10960.31|10960.22|10960.22|0
1645519650000|2022-02-22 08:47:30|10961.31|10961.31|10961.31|10961.31|10961.31|10961.31|10961.31|10961.31|0
1645519660000|2022-02-22 08:47:40|10961.55|10961.55|10956.87|10956.87|10961.55|10961.55|10956.87|10956.87|0
1645519670000|2022-02-22 08:47:50|10954.92|10954.92|10955.13|10955.13|10955.13|10955.13|10954.92|10954.92|0
1645519680000|2022-02-22 08:48:00|10955.25|10955.25|10953.9|10953.9|10955.25|10955.25|10953.9|10953.9|0
1645519690000|2022-02-22 08:48:10|10954.4|10954.4|10954.4|10954.4|10954.4|10954.4|10954.4|10954.4|0
1645519710000|2022-02-22 08:48:30|10956.56|10956.56|10956.56|10956.56|10956.56|10956.56|10956.56|10956.56|0
1645519720000|2022-02-22 08:48:40|10957.75|10957.75|10957.87|10957.87|10958.08|10958.08|10957.75|10957.75|0
1645519730000|2022-02-22 08:48:50|10957.75|10957.75|10957.42|10957.42|10957.75|10957.75|10957.42|10957.42|0
1645519740000|2022-02-22 08:49:00|10956.91|10956.91|10956.66|10956.66|10957.17|10957.17|10956.66|10956.66|0
1645519750000|2022-02-22 08:49:10|10956.32|10956.32|10956.85|10956.85|10957.01|10957.01|10956.32|10956.32|0
1645519760000|2022-02-22 08:49:20|10959.41|10959.41|10959.61|10959.61|10959.61|10959.61|10959.41|10959.41|0
1645519770000|2022-02-22 08:49:30|10959.7|10959.7|10960.29|10960.29|10960.29|10960.29|10959.7|10959.7|0
1645519780000|2022-02-22 08:49:40|10959.78|10959.78|10967.86|10967.86|10968.07|10968.07|10959.29|10959.29|0
1645519790000|2022-02-22 08:49:50|10968.02|10968.02|10967.76|10967.76|10968.02|10968.02|10967.76|10967.76|0
1645519800000|2022-02-22 08:50:00|10967.55|10967.55|10967.34|10967.34|10967.55|10967.55|10967.34|10967.34|0
1645519810000|2022-02-22 08:50:10|10966.54|10966.54|10966.54|10966.54|10966.8|10966.8|10966.54|10966.54|0
1645519830000|2022-02-22 08:50:30|10962.63|10962.63|10962.63|10962.63|10962.63|10962.63|10962.63|10962.63|0
1645519840000|2022-02-22 08:50:40|10962.55|10962.55|10963.74|10963.74|10963.74|10963.74|10962.55|10962.55|0
1645519850000|2022-02-22 08:50:50|10963.95|10963.95|10966.6|10966.6|10966.6|10966.6|10963.95|10963.95|0
1645519860000|2022-02-22 08:51:00|10966.72|10966.72|10965.53|10965.53|10966.72|10966.72|10965.53|10965.53|0
1645519870000|2022-02-22 08:51:10|10965.96|10965.96|10970.73|10970.73|10970.78|10970.78|10965.53|10965.53|0
1645519880000|2022-02-22 08:51:20|10969.29|10969.29|10969.29|10969.29|10969.29|10969.29|10969.29|10969.29|0
1645519900000|2022-02-22 08:51:40|10967.33|10967.33|10967.33|10967.33|10967.33|10967.33|10967.33|10967.33|0
1645519910000|2022-02-22 08:51:50|10967.5|10967.5|10966.48|10966.48|10967.5|10967.5|10966.48|10966.48|0
1645519920000|2022-02-22 08:52:00|10966.82|10966.82|10966.71|10966.71|10966.96|10966.96|10966.71|10966.71|0
1645519930000|2022-02-22 08:52:10|10966.55|10966.55|10970.09|10970.09|10970.09|10970.09|10966.55|10966.55|0
1645519940000|2022-02-22 08:52:20|10970.25|10970.25|10970.59|10970.59|10970.59|10970.59|10970.25|10970.25|0
1645519950000|2022-02-22 08:52:30|10970.44|10970.44|10971.33|10971.33|10971.33|10971.33|10970.44|10970.44|0
1645519960000|2022-02-22 08:52:40|10971.55|10971.55|10971.55|10971.55|10971.55|10971.55|10971.55|10971.55|0
1645519970000|2022-02-22 08:52:50|10970.62|10970.62|10971.08|10971.08|10971.08|10971.08|10970.62|10970.62|0
1645519980000|2022-02-22 08:53:00|10970.92|10970.92|10969.48|10969.48|10970.92|10970.92|10969.48|10969.48|0
1645519990000|2022-02-22 08:53:10|10968.5|10968.5|10966.01|10966.01|10968.5|10968.5|10966.01|10966.01|0
1645520010000|2022-02-22 08:53:30|10967.2|10967.2|10967.2|10967.2|10967.2|10967.2|10967.2|10967.2|0
1645520020000|2022-02-22 08:53:40|10967.89|10967.89|10967.25|10967.25|10967.89|10967.89|10967.25|10967.25|0
1645520040000|2022-02-22 08:54:00|10965.57|10965.57|10962.14|10962.14|10965.57|10965.57|10962.14|10962.14|0
1645520050000|2022-02-22 08:54:10|10961.81|10961.81|10961.44|10961.44|10961.81|10961.81|10961.1|10961.1|0
1645520060000|2022-02-22 08:54:20|10961.68|10961.68|10961.68|10961.68|10961.68|10961.68|10961.68|10961.68|0
1645520070000|2022-02-22 08:54:30|10961.52|10961.52|10960.49|10960.49|10961.52|10961.52|10960.49|10960.49|0
1645520080000|2022-02-22 08:54:40|10960.28|10960.28|10959.74|10959.74|10960.28|10960.28|10959.32|10959.32|0
1645520090000|2022-02-22 08:54:50|10950.52|10950.52|10949.37|10949.37|10950.52|10950.52|10949.37|10949.37|0
1645520100000|2022-02-22 08:55:00|10948.57|10948.57|10949.96|10949.96|10950.53|10950.53|10948.57|10948.57|0
1645520110000|2022-02-22 08:55:10|10949.8|10949.8|10949.8|10949.8|10949.8|10949.8|10949.8|10949.8|0
1645520120000|2022-02-22 08:55:20|10950.78|10950.78|10950.43|10950.43|10950.78|10950.78|10950.43|10950.43|0
1645520130000|2022-02-22 08:55:30|10950.17|10950.17|10950.17|10950.17|10950.17|10950.17|10950.17|10950.17|0
1645520160000|2022-02-22 08:56:00|10949.19|10949.19|10949.19|10949.19|10949.19|10949.19|10949.19|10949.19|0
1645520170000|2022-02-22 08:56:10|10950.17|10950.17|10949.13|10949.13|10950.38|10950.38|10949.13|10949.13|0
1645520190000|2022-02-22 08:56:30|10949.34|10949.34|10949.37|10949.37|10949.37|10949.37|10949.13|10949.13|0
1645520200000|2022-02-22 08:56:40|10949.59|10949.59|10951.55|10951.55|10951.55|10951.55|10949.59|10949.59|0
1645520210000|2022-02-22 08:56:50|10952.54|10952.54|10955.36|10955.36|10955.36|10955.36|10952.54|10952.54|0
1645520220000|2022-02-22 08:57:00|10955.49|10955.49|10957.46|10957.46|10957.46|10957.46|10955.35|10955.35|0
1645520230000|2022-02-22 08:57:10|10957.84|10957.84|10959.84|10959.84|10959.84|10959.84|10957.84|10957.84|0
1645520240000|2022-02-22 08:57:20|10960.26|10960.26|10960.26|10960.26|10960.26|10960.26|10960.26|10960.26|0
1645520270000|2022-02-22 08:57:50|10960.39|10960.39|10960.39|10960.39|10960.39|10960.39|10960.39|10960.39|0
1645520280000|2022-02-22 08:58:00|10960.52|10960.52|10960|10960|10960.52|10960.52|10960|10960|0
1645520290000|2022-02-22 08:58:10|10962.94|10962.94|10964.12|10964.12|10964.12|10964.12|10962.94|10962.94|0
1645520300000|2022-02-22 08:58:20|10964.32|10964.32|10965.91|10965.91|10965.91|10965.91|10964.32|10964.32|0
1645520310000|2022-02-22 08:58:30|10967.29|10967.29|10967.29|10967.29|10967.29|10967.29|10967.29|10967.29|0
1645520320000|2022-02-22 08:58:40|10968.61|10968.61|10973.55|10973.55|10973.55|10973.55|10968.61|10968.61|0
1645520330000|2022-02-22 08:58:50|10973.79|10973.79|10981.09|10981.09|10981.81|10981.81|10973.79|10973.79|0
1645520340000|2022-02-22 08:59:00|10981.89|10981.89|10985.81|10985.81|10985.81|10985.81|10981.89|10981.89|0
1645520350000|2022-02-22 08:59:10|10985.76|10985.76|10985.76|10985.76|10985.76|10985.76|10985.76|10985.76|0
1645520360000|2022-02-22 08:59:20|10986.02|10986.02|10986.6|10986.6|10986.6|10986.6|10986.02|10986.02|0
1645520370000|2022-02-22 08:59:30|10986.93|10986.93|10987.18|10987.18|10987.18|10987.18|10986.93|10986.93|0
1645520380000|2022-02-22 08:59:40|10987.38|10987.38|10987.38|10987.38|10987.38|10987.38|10987.38|10987.38|0
1645520390000|2022-02-22 08:59:50|10987.81|10987.81|10987.81|10987.81|10987.81|10987.81|10987.81|10987.81|0
1645520400000|2022-02-22 09:00:00|10987.47|10987.47|10989.42|10989.42|10989.42|10989.42|10987.47|10987.47|0
1645520410000|2022-02-22 09:00:10|10989.21|10989.21|10990.64|10990.64|10990.64|10990.64|10989.21|10989.21|0
1645520430000|2022-02-22 09:00:30|10992.05|10992.05|10990.65|10990.65|10992.05|10992.05|10990.65|10990.65|0
1645520440000|2022-02-22 09:00:40|10988.86|10988.86|10988.86|10988.86|10988.86|10988.86|10988.86|10988.86|0
1645520460000|2022-02-22 09:01:00|10990.82|10990.82|10990.82|10990.82|10990.82|10990.82|10990.82|10990.82|0
1645520470000|2022-02-22 09:01:10|10990.94|10990.94|10986|10986|10990.94|10990.94|10986|10986|0
1645520480000|2022-02-22 09:01:20|10986.34|10986.34|10985.67|10985.67|10986.34|10986.34|10985.67|10985.67|0
1645520490000|2022-02-22 09:01:30|10985.16|10985.16|10985.16|10985.16|10985.16|10985.16|10985.16|10985.16|0
1645520500000|2022-02-22 09:01:40|10985.55|10985.55|10985.32|10985.32|10985.55|10985.55|10985.32|10985.32|0
1645520510000|2022-02-22 09:01:50|10984.85|10984.85|10984.85|10984.85|10984.85|10984.85|10984.85|10984.85|0
1645520520000|2022-02-22 09:02:00|10984.59|10984.59|10983.75|10983.75|10984.59|10984.59|10983.75|10983.75|0
1645520530000|2022-02-22 09:02:10|10983.49|10983.49|10983.84|10983.84|10983.84|10983.84|10983.49|10983.49|0
1645520540000|2022-02-22 09:02:20|10985.02|10985.02|10985.02|10985.02|10985.02|10985.02|10985.02|10985.02|0
1645520600000|2022-02-22 09:03:20|10984.39|10984.39|10984.39|10984.39|10984.39|10984.39|10984.39|10984.39|0
1645520610000|2022-02-22 09:03:30|10984.59|10984.59|10982.27|10982.27|10984.59|10984.59|10982.27|10982.27|0
1645520620000|2022-02-22 09:03:40|10979.9|10979.9|10979.9|10979.9|10979.9|10979.9|10979.9|10979.9|0
1645520630000|2022-02-22 09:03:50|10978.9|10978.9|10975.15|10975.15|10978.9|10978.9|10975.15|10975.15|0
1645520640000|2022-02-22 09:04:00|10975.03|10975.03|10969.62|10969.62|10975.03|10975.03|10969.62|10969.62|0
1645520650000|2022-02-22 09:04:10|10967.66|10967.66|10967.66|10967.66|10967.66|10967.66|10967.66|10967.66|0
1645520660000|2022-02-22 09:04:20|10966.67|10966.67|10966.55|10966.55|10966.67|10966.67|10966.55|10966.55|0
1645520680000|2022-02-22 09:04:40|10966.7|10966.7|10965.98|10965.98|10966.7|10966.7|10965.98|10965.98|0
1645520690000|2022-02-22 09:04:50|10965.93|10965.93|10964|10964|10965.93|10965.93|10964|10964|0
1645520700000|2022-02-22 09:05:00|10963.83|10963.83|10962.57|10962.57|10963.83|10963.83|10962.57|10962.57|0
1645520710000|2022-02-22 09:05:10|10962.78|10962.78|10962.65|10962.65|10962.78|10962.78|10962.65|10962.65|0
1645520730000|2022-02-22 09:05:30|10961.61|10961.61|10961.61|10961.61|10961.61|10961.61|10961.61|10961.61|0
1645520740000|2022-02-22 09:05:40|10959.24|10959.24|10957.28|10957.28|10959.24|10959.24|10956.94|10956.94|0
1645520750000|2022-02-22 09:05:50|10957.04|10957.04|10957.19|10957.19|10957.19|10957.19|10956.73|10956.73|0
1645520760000|2022-02-22 09:06:00|10957.02|10957.02|10956.22|10956.22|10957.02|10957.02|10956.22|10956.22|0
1645520770000|2022-02-22 09:06:10|10953.85|10953.85|10949.88|10949.88|10953.85|10953.85|10949.88|10949.88|0
1645520780000|2022-02-22 09:06:20|10949.77|10949.77|10948.52|10948.52|10949.77|10949.77|10948.52|10948.52|0
1645520790000|2022-02-22 09:06:30|10946.14|10946.14|10946.92|10946.92|10946.92|10946.92|10945.93|10945.93|0
1645520800000|2022-02-22 09:06:40|10947.9|10947.9|10947.9|10947.9|10947.9|10947.9|10947.9|10947.9|0
1645520820000|2022-02-22 09:07:00|10947.74|10947.74|10950.29|10950.29|10950.29|10950.29|10947.74|10947.74|0
1645520830000|2022-02-22 09:07:10|10950.5|10950.5|10950.4|10950.4|10950.5|10950.5|10950.4|10950.4|0
1645520840000|2022-02-22 09:07:20|10950.19|10950.19|10950.19|10950.19|10950.19|10950.19|10950.19|10950.19|0
1645520860000|2022-02-22 09:07:40|10947.82|10947.82|10948.48|10948.48|10948.48|10948.48|10947.82|10947.82|0
1645520870000|2022-02-22 09:07:50|10948.27|10948.27|10948.27|10948.27|10948.27|10948.27|10948.27|10948.27|0
1645520900000|2022-02-22 09:08:20|10947.08|10947.08|10947.08|10947.08|10947.08|10947.08|10947.08|10947.08|0
1645520910000|2022-02-22 09:08:30|10946.3|10946.3|10946.3|10946.3|10946.3|10946.3|10946.3|10946.3|0
1645520920000|2022-02-22 09:08:40|10946.09|10946.09|10947.51|10947.51|10947.51|10947.51|10946.09|10946.09|0
1645520930000|2022-02-22 09:08:50|10947.2|10947.2|10947.2|10947.2|10947.2|10947.2|10947.2|10947.2|0
1645520940000|2022-02-22 09:09:00|10947.41|10947.41|10947.17|10947.17|10947.41|10947.41|10947.17|10947.17|0
1645520950000|2022-02-22 09:09:10|10947.29|10947.29|10948.43|10948.43|10948.83|10948.83|10947.29|10947.29|0
1645520960000|2022-02-22 09:09:20|10948.55|10948.55|10954.32|10954.32|10954.32|10954.32|10948.55|10948.55|0
1645520970000|2022-02-22 09:09:30|10954.53|10954.53|10958.59|10958.59|10958.59|10958.59|10954.53|10954.53|0
1645520980000|2022-02-22 09:09:40|10958.76|10958.76|10960.07|10960.07|10960.31|10960.31|10958.76|10958.76|0
1645520990000|2022-02-22 09:09:50|10960.28|10960.28|10960.07|10960.07|10960.49|10960.49|10960.07|10960.07|0
1645521000000|2022-02-22 09:10:00|10960.28|10960.28|10960.11|10960.11|10961.46|10961.46|10960.11|10960.11|0
1645521010000|2022-02-22 09:10:10|10961.3|10961.3|10960.46|10960.46|10961.3|10961.3|10960.46|10960.46|0
1645521020000|2022-02-22 09:10:20|10961.45|10961.45|10961.33|10961.33|10961.45|10961.45|10961.33|10961.33|0
1645521030000|2022-02-22 09:10:30|10962.52|10962.52|10963.15|10963.15|10963.15|10963.15|10962.52|10962.52|0
1645521040000|2022-02-22 09:10:40|10961.71|10961.71|10961.71|10961.71|10961.71|10961.71|10961.71|10961.71|0
1645521050000|2022-02-22 09:10:50|10962.06|10962.06|10961.51|10961.51|10962.17|10962.17|10961.51|10961.51|0
1645521070000|2022-02-22 09:11:10|10962.29|10962.29|10958.89|10958.89|10962.29|10962.29|10958.89|10958.89|0
1645521080000|2022-02-22 09:11:20|10959.14|10959.14|10959.14|10959.14|10959.14|10959.14|10959.14|10959.14|0
1645521090000|2022-02-22 09:11:30|10959.91|10959.91|10959.91|10959.91|10959.91|10959.91|10959.91|10959.91|0
1645521100000|2022-02-22 09:11:40|10959.67|10959.67|10959.55|10959.55|10959.67|10959.67|10959.55|10959.55|0
1645521120000|2022-02-22 09:12:00|10959.38|10959.38|10960.31|10960.31|10960.57|10960.57|10959.38|10959.38|0
1645521130000|2022-02-22 09:12:10|10960.43|10960.43|10962.86|10962.86|10962.86|10962.86|10960.43|10960.43|0
1645521170000|2022-02-22 09:12:50|10962.35|10962.35|10962.35|10962.35|10962.35|10962.35|10962.35|10962.35|0
1645521180000|2022-02-22 09:13:00|10961.17|10961.17|10961.38|10961.38|10961.38|10961.38|10961.17|10961.17|0
1645521190000|2022-02-22 09:13:10|10961.63|10961.63|10961.63|10961.63|10961.63|10961.63|10961.63|10961.63|0
1645521200000|2022-02-22 09:13:20|10961.09|10961.09|10961.01|10961.01|10961.09|10961.09|10961.01|10961.01|0
1645521210000|2022-02-22 09:13:30|10960.76|10960.76|10960.76|10960.76|10960.76|10960.76|10960.76|10960.76|0
1645521220000|2022-02-22 09:13:40|10960.56|10960.56|10960.56|10960.56|10960.56|10960.56|10960.56|10960.56|0
1645521230000|2022-02-22 09:13:50|10960.44|10960.44|10958.84|10958.84|10960.44|10960.44|10958.84|10958.84|0
1645521240000|2022-02-22 09:14:00|10958.63|10958.63|10959.11|10959.11|10959.11|10959.11|10958.63|10958.63|0
1645521250000|2022-02-22 09:14:10|10959.61|10959.61|10959.49|10959.49|10959.61|10959.61|10959.49|10959.49|0
1645521260000|2022-02-22 09:14:20|10959.23|10959.23|10956.09|10956.09|10959.23|10959.23|10956.09|10956.09|0
1645521290000|2022-02-22 09:14:50|10958.05|10958.05|10958.25|10958.25|10958.25|10958.25|10958.05|10958.05|0
1645521300000|2022-02-22 09:15:00|10960.62|10960.62|10961.87|10961.87|10961.87|10961.87|10960.53|10960.53|0
1645521320000|2022-02-22 09:15:20|10962.05|10962.05|10962.05|10962.05|10962.05|10962.05|10962.05|10962.05|0
1645521330000|2022-02-22 09:15:30|10963.23|10963.23|10962.99|10962.99|10963.23|10963.23|10962.99|10962.99|0
1645521340000|2022-02-22 09:15:40|10963.97|10963.97|10963.97|10963.97|10963.97|10963.97|10963.97|10963.97|0
1645521360000|2022-02-22 09:16:00|10964.18|10964.18|10963.21|10963.21|10964.18|10964.18|10961.81|10961.81|0
1645521370000|2022-02-22 09:16:10|10963.01|10963.01|10962.8|10962.8|10963.01|10963.01|10962.8|10962.8|0
1645521380000|2022-02-22 09:16:20|10963.01|10963.01|10963.64|10963.64|10963.64|10963.64|10963.01|10963.01|0
1645521390000|2022-02-22 09:16:30|10962.46|10962.46|10962.46|10962.46|10962.46|10962.46|10962.46|10962.46|0
1645521410000|2022-02-22 09:16:50|10961.27|10961.27|10960.13|10960.13|10961.27|10961.27|10960.13|10960.13|0
1645521420000|2022-02-22 09:17:00|10959.88|10959.88|10959.42|10959.42|10959.88|10959.88|10959.42|10959.42|0
1645521430000|2022-02-22 09:17:10|10959.18|10959.18|10959.78|10959.78|10959.78|10959.78|10959.18|10959.18|0
1645521440000|2022-02-22 09:17:20|10959.36|10959.36|10958.19|10958.19|10959.36|10959.36|10957.99|10957.99|0
1645521450000|2022-02-22 09:17:30|10957.93|10957.93|10957.93|10957.93|10957.93|10957.93|10957.93|10957.93|0
1645521460000|2022-02-22 09:17:40|10958.09|10958.09|10958.09|10958.09|10958.09|10958.09|10958.09|10958.09|0
1645521480000|2022-02-22 09:18:00|10958.4|10958.4|10958.4|10958.4|10958.4|10958.4|10958.4|10958.4|0
1645521490000|2022-02-22 09:18:10|10958.32|10958.32|10958.44|10958.44|10958.44|10958.44|10958.32|10958.32|0
1645521510000|2022-02-22 09:18:30|10958.21|10958.21|10958.21|10958.21|10958.21|10958.21|10958.21|10958.21|0
1645521520000|2022-02-22 09:18:40|10958.41|10958.41|10958.41|10958.41|10958.41|10958.41|10958.41|10958.41|0
1645521550000|2022-02-22 09:19:10|10957.22|10957.22|10957.64|10957.64|10957.64|10957.64|10957.22|10957.22|0
1645521560000|2022-02-22 09:19:20|10957.74|10957.74|10957.51|10957.51|10957.74|10957.74|10957.39|10957.39|0
1645521570000|2022-02-22 09:19:30|10958.7|10958.7|10961.35|10961.35|10961.35|10961.35|10958.7|10958.7|0
1645521580000|2022-02-22 09:19:40|10961.78|10961.78|10961.18|10961.18|10961.78|10961.78|10961.18|10961.18|0
1645521590000|2022-02-22 09:19:50|10961.68|10961.68|10965.37|10965.37|10965.37|10965.37|10961.68|10961.68|0
1645521600000|2022-02-22 09:20:00|10966.75|10966.75|10966.75|10966.75|10966.75|10966.75|10966.75|10966.75|0
1645521610000|2022-02-22 09:20:10|10966.92|10966.92|10970.35|10970.35|10970.61|10970.61|10966.92|10966.92|0
1645521620000|2022-02-22 09:20:20|10970.78|10970.78|10970.22|10970.22|10970.78|10970.78|10969.7|10969.7|0
1645521630000|2022-02-22 09:20:30|10969.96|10969.96|10969.71|10969.71|10969.96|10969.96|10969.71|10969.71|0
1645521640000|2022-02-22 09:20:40|10970.13|10970.13|10971.71|10971.71|10971.71|10971.71|10970.13|10970.13|0
1645521660000|2022-02-22 09:21:00|10970.73|10970.73|10965.35|10965.35|10970.73|10970.73|10965.35|10965.35|0
1645521670000|2022-02-22 09:21:10|10965.33|10965.33|10965.33|10965.33|10965.33|10965.33|10965.33|10965.33|0
1645521680000|2022-02-22 09:21:20|10964.35|10964.35|10962.01|10962.01|10964.35|10964.35|10962.01|10962.01|0
1645521690000|2022-02-22 09:21:30|10961.81|10961.81|10960.33|10960.33|10961.81|10961.81|10960.33|10960.33|0
1645521700000|2022-02-22 09:21:40|10958.6|10958.6|10956.62|10956.62|10958.6|10958.6|10956.62|10956.62|0
1645521720000|2022-02-22 09:22:00|10954.66|10954.66|10952.91|10952.91|10954.66|10954.66|10952.08|10952.08|0
1645521730000|2022-02-22 09:22:10|10952.51|10952.51|10951.22|10951.22|10952.51|10952.51|10951.22|10951.22|0
1645521740000|2022-02-22 09:22:20|10952.2|10952.2|10952.2|10952.2|10952.2|10952.2|10952.2|10952.2|0
1645521750000|2022-02-22 09:22:30|10953.89|10953.89|10954.74|10954.74|10955.93|10955.93|10953.89|10953.89|0
1645521760000|2022-02-22 09:22:40|10953.01|10953.01|10952.48|10952.48|10953.01|10953.01|10952.48|10952.48|0
1645521770000|2022-02-22 09:22:50|10952.25|10952.25|10952.09|10952.09|10952.25|10952.25|10952.09|10952.09|0
1645521780000|2022-02-22 09:23:00|10951.88|10951.88|10951.88|10951.88|10951.88|10951.88|10951.88|10951.88|0
1645521790000|2022-02-22 09:23:10|10952.09|10952.09|10950.91|10950.91|10952.09|10952.09|10950.91|10950.91|0
1645521830000|2022-02-22 09:23:50|10951.12|10951.12|10952.3|10952.3|10952.3|10952.3|10951.12|10951.12|0
1645521840000|2022-02-22 09:24:00|10951.8|10951.8|10953|10953|10953|10953|10951.8|10951.8|0
1645521850000|2022-02-22 09:24:10|10951.02|10951.02|10951.02|10951.02|10951.02|10951.02|10951.02|10951.02|0
1645521860000|2022-02-22 09:24:20|10949.06|10949.06|10947.29|10947.29|10949.06|10949.06|10947.29|10947.29|0
1645521870000|2022-02-22 09:24:30|10947.5|10947.5|10947.5|10947.5|10947.5|10947.5|10947.5|10947.5|0
1645521880000|2022-02-22 09:24:40|10945.9|10945.9|10945.9|10945.9|10945.9|10945.9|10945.9|10945.9|0
1645521890000|2022-02-22 09:24:50|10945.38|10945.38|10945.38|10945.38|10945.38|10945.38|10945.38|10945.38|0
1645521900000|2022-02-22 09:25:00|10945.26|10945.26|10946.34|10946.34|10946.34|10946.34|10945.14|10945.14|0
1645521920000|2022-02-22 09:25:20|10946.19|10946.19|10946.19|10946.19|10946.19|10946.19|10946.19|10946.19|0
1645521940000|2022-02-22 09:25:40|10946.02|10946.02|10946.02|10946.02|10946.02|10946.02|10946.02|10946.02|0
1645521950000|2022-02-22 09:25:50|10946.62|10946.62|10946.62|10946.62|10946.62|10946.62|10946.62|10946.62|0
1645521960000|2022-02-22 09:26:00|10946.5|10946.5|10945.69|10945.69|10946.5|10946.5|10945.69|10945.69|0
1645521970000|2022-02-22 09:26:10|10944.28|10944.28|10943.67|10943.67|10944.52|10944.52|10943.67|10943.67|0
1645521980000|2022-02-22 09:26:20|10942.69|10942.69|10942.69|10942.69|10942.69|10942.69|10942.69|10942.69|0
1645522000000|2022-02-22 09:26:40|10943.05|10943.05|10943.17|10943.17|10943.17|10943.17|10943.05|10943.05|0
1645522020000|2022-02-22 09:27:00|10943.05|10943.05|10945.46|10945.46|10945.46|10945.46|10943.05|10943.05|0
1645522050000|2022-02-22 09:27:30|10945.26|10945.26|10945.26|10945.26|10945.26|10945.26|10945.26|10945.26|0
1645522060000|2022-02-22 09:27:40|10945.33|10945.33|10945.58|10945.58|10945.58|10945.58|10945.33|10945.33|0
1645522070000|2022-02-22 09:27:50|10946.76|10946.76|10946.76|10946.76|10946.76|10946.76|10946.76|10946.76|0
1645522080000|2022-02-22 09:28:00|10946.56|10946.56|10944.2|10944.2|10946.56|10946.56|10944.2|10944.2|0
1645522090000|2022-02-22 09:28:10|10945.18|10945.18|10945.09|10945.09|10946.19|10946.19|10945.09|10945.09|0
1645522100000|2022-02-22 09:28:20|10944.66|10944.66|10944.36|10944.36|10944.66|10944.66|10944.36|10944.36|0
1645522120000|2022-02-22 09:28:40|10944.15|10944.15|10940.9|10940.9|10944.15|10944.15|10940.71|10940.71|0
1645522130000|2022-02-22 09:28:50|10940.74|10940.74|10938.15|10938.15|10940.74|10940.74|10938.15|10938.15|0
1645522140000|2022-02-22 09:29:00|10938.1|10938.1|10937.36|10937.36|10938.1|10938.1|10937.36|10937.36|0
1645522150000|2022-02-22 09:29:10|10937.21|10937.21|10937.21|10937.21|10937.21|10937.21|10937.21|10937.21|0
1645522160000|2022-02-22 09:29:20|10937.01|10937.01|10936.03|10936.03|10937.01|10937.01|10936.03|10936.03|0
1645522170000|2022-02-22 09:29:30|10937.01|10937.01|10937.01|10937.01|10937.01|10937.01|10937.01|10937.01|0
1645522190000|2022-02-22 09:29:50|10938.19|10938.19|10938.4|10938.4|10938.4|10938.4|10938.19|10938.19|0
1645522200000|2022-02-22 09:30:00|10938.24|10938.24|10938.24|10938.24|10938.24|10938.24|10938.24|10938.24|0
1645522210000|2022-02-22 09:30:10|10938.36|10938.36|10939.23|10939.23|10939.23|10939.23|10938.2|10938.2|0
1645522230000|2022-02-22 09:30:30|10939.83|10939.83|10945.47|10945.47|10945.47|10945.47|10939.83|10939.83|0
1645522250000|2022-02-22 09:30:50|10943.52|10943.52|10945.47|10945.47|10945.47|10945.47|10943.52|10943.52|0
1645522260000|2022-02-22 09:31:00|10945.22|10945.22|10944.22|10944.22|10945.41|10945.41|10944.22|10944.22|0
1645522270000|2022-02-22 09:31:10|10944.72|10944.72|10943.19|10943.19|10944.98|10944.98|10943.19|10943.19|0
1645522280000|2022-02-22 09:31:20|10942.77|10942.77|10942.38|10942.38|10942.77|10942.77|10942.38|10942.38|0
1645522300000|2022-02-22 09:31:40|10941.86|10941.86|10941.86|10941.86|10941.86|10941.86|10941.86|10941.86|0
1645522310000|2022-02-22 09:31:50|10941.62|10941.62|10937.82|10937.82|10941.62|10941.62|10937.82|10937.82|0
1645522320000|2022-02-22 09:32:00|10940.76|10940.76|10941.36|10941.36|10941.36|10941.36|10940.76|10940.76|0
1645522340000|2022-02-22 09:32:20|10940.17|10940.17|10941.03|10941.03|10941.03|10941.03|10940.05|10940.05|0
1645522370000|2022-02-22 09:32:50|10939.85|10939.85|10935.9|10935.9|10939.85|10939.85|10935.9|10935.9|0
1645522380000|2022-02-22 09:33:00|10937.08|10937.08|10938.65|10938.65|10938.65|10938.65|10936.67|10936.67|0
1645522390000|2022-02-22 09:33:10|10938.01|10938.01|10942.47|10942.47|10942.73|10942.73|10938.01|10938.01|0
1645522400000|2022-02-22 09:33:20|10942.62|10942.62|10942.62|10942.62|10942.62|10942.62|10942.62|10942.62|0
1645522410000|2022-02-22 09:33:30|10942.6|10942.6|10942.2|10942.2|10942.6|10942.6|10942.2|10942.2|0
1645522470000|2022-02-22 09:34:30|10942.61|10942.61|10942.61|10942.61|10942.61|10942.61|10942.61|10942.61|0
1645522480000|2022-02-22 09:34:40|10943.3|10943.3|10943.3|10943.3|10943.3|10943.3|10943.3|10943.3|0
1645522490000|2022-02-22 09:34:50|10942.11|10942.11|10942.11|10942.11|10942.11|10942.11|10942.11|10942.11|0
1645522500000|2022-02-22 09:35:00|10940.93|10940.93|10940.93|10940.93|10940.93|10940.93|10940.93|10940.93|0
1645522510000|2022-02-22 09:35:10|10938.97|10938.97|10938.97|10938.97|10938.97|10938.97|10938.97|10938.97|0
1645522520000|2022-02-22 09:35:20|10939.95|10939.95|10940.07|10940.07|10940.07|10940.07|10939.95|10939.95|0
1645522530000|2022-02-22 09:35:30|10940.31|10940.31|10940.31|10940.31|10940.31|10940.31|10940.31|10940.31|0
1645522540000|2022-02-22 09:35:40|10939.67|10939.67|10939.67|10939.67|10939.67|10939.67|10939.67|10939.67|0
1645522550000|2022-02-22 09:35:50|10939.55|10939.55|10939.55|10939.55|10939.55|10939.55|10939.55|10939.55|0
1645522560000|2022-02-22 09:36:00|10939.3|10939.3|10939.3|10939.3|10939.3|10939.3|10939.3|10939.3|0
1645522570000|2022-02-22 09:36:10|10938.5|10938.5|10937.32|10937.32|10938.5|10938.5|10937.32|10937.32|0
1645522580000|2022-02-22 09:36:20|10937.53|10937.53|10935.89|10935.89|10937.53|10937.53|10935.37|10935.37|0
1645522620000|2022-02-22 09:37:00|10934.71|10934.71|10934.71|10934.71|10934.71|10934.71|10934.71|10934.71|0
1645522630000|2022-02-22 09:37:10|10934.92|10934.92|10934.92|10934.92|10934.92|10934.92|10934.92|10934.92|0
1645522640000|2022-02-22 09:37:20|10933.73|10933.73|10933.73|10933.73|10934.71|10934.71|10933.73|10933.73|0
1645522660000|2022-02-22 09:37:40|10932.75|10932.75|10932.75|10932.75|10932.75|10932.75|10932.75|10932.75|0
1645522670000|2022-02-22 09:37:50|10932.63|10932.63|10933.56|10933.56|10933.82|10933.82|10932.63|10932.63|0
1645522690000|2022-02-22 09:38:10|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|0
1645522720000|2022-02-22 09:38:40|10935.8|10935.8|10936.36|10936.36|10936.36|10936.36|10935.8|10935.8|0
1645522730000|2022-02-22 09:38:50|10936.77|10936.77|10934.21|10934.21|10936.77|10936.77|10934.21|10934.21|0
1645522740000|2022-02-22 09:39:00|10935.19|10935.19|10935.41|10935.41|10935.61|10935.61|10934.06|10934.06|0
1645522770000|2022-02-22 09:39:30|10936.39|10936.39|10936.39|10936.39|10936.39|10936.39|10936.39|10936.39|0
1645522780000|2022-02-22 09:39:40|10934.02|10934.02|10935.2|10935.2|10935.2|10935.2|10934.02|10934.02|0
1645522810000|2022-02-22 09:40:10|10936.18|10936.18|10936.18|10936.18|10936.18|10936.18|10936.18|10936.18|0
1645522830000|2022-02-22 09:40:30|10935.95|10935.95|10933.99|10933.99|10935.95|10935.95|10933.99|10933.99|0
1645522840000|2022-02-22 09:40:40|10933.73|10933.73|10933.73|10933.73|10933.73|10933.73|10933.73|10933.73|0
1645522850000|2022-02-22 09:40:50|10933.94|10933.94|10933.94|10933.94|10933.94|10933.94|10933.94|10933.94|0
1645522860000|2022-02-22 09:41:00|10934.15|10934.15|10933.75|10933.75|10934.15|10934.15|10932.96|10932.96|0
1645522870000|2022-02-22 09:41:10|10934.94|10934.94|10934.94|10934.94|10934.94|10934.94|10934.94|10934.94|0
1645522900000|2022-02-22 09:41:40|10936.9|10936.9|10936.9|10936.9|10936.9|10936.9|10936.9|10936.9|0
1645522930000|2022-02-22 09:42:10|10936.69|10936.69|10936.19|10936.19|10936.69|10936.69|10936.19|10936.19|0
1645522940000|2022-02-22 09:42:20|10936.03|10936.03|10936.03|10936.03|10936.03|10936.03|10936.03|10936.03|0
1645522960000|2022-02-22 09:42:40|10935.7|10935.7|10936.88|10936.88|10936.88|10936.88|10935.7|10935.7|0
1645522970000|2022-02-22 09:42:50|10937.08|10937.08|10938.97|10938.97|10938.97|10938.97|10937.08|10937.08|0
1645522980000|2022-02-22 09:43:00|10938.85|10938.85|10937.47|10937.47|10938.85|10938.85|10937.47|10937.47|0
1645522990000|2022-02-22 09:43:10|10936.28|10936.28|10936.28|10936.28|10936.28|10936.28|10936.28|10936.28|0
1645523000000|2022-02-22 09:43:20|10936.05|10936.05|10936.05|10936.05|10936.05|10936.05|10936.05|10936.05|0
1645523020000|2022-02-22 09:43:40|10935.9|10935.9|10935.11|10935.11|10935.9|10935.9|10935.11|10935.11|0
1645523040000|2022-02-22 09:44:00|10936.09|10936.09|10935.85|10935.85|10936.09|10936.09|10935.85|10935.85|0
1645523050000|2022-02-22 09:44:10|10935.95|10935.95|10935.95|10935.95|10935.95|10935.95|10935.95|10935.95|0
1645523060000|2022-02-22 09:44:20|10935.79|10935.79|10931.81|10931.81|10935.79|10935.79|10931.81|10931.81|0
1645523070000|2022-02-22 09:44:30|10931.6|10931.6|10931.6|10931.6|10931.6|10931.6|10931.6|10931.6|0
1645523080000|2022-02-22 09:44:40|10931.25|10931.25|10928.92|10928.92|10931.25|10931.25|10928.44|10928.44|0
1645523090000|2022-02-22 09:44:50|10929.18|10929.18|10926.25|10926.25|10929.18|10929.18|10926.25|10926.25|0
1645523100000|2022-02-22 09:45:00|10925.92|10925.92|10927.24|10927.24|10927.24|10927.24|10925.92|10925.92|0
1645523120000|2022-02-22 09:45:20|10928.22|10928.22|10928.22|10928.22|10928.22|10928.22|10928.22|10928.22|0
1645523130000|2022-02-22 09:45:30|10924.66|10924.66|10924.66|10924.66|10924.66|10924.66|10924.66|10924.66|0
1645523140000|2022-02-22 09:45:40|10923.48|10923.48|10922.19|10922.19|10923.48|10923.48|10922.19|10922.19|0
1645523150000|2022-02-22 09:45:50|10922.22|10922.22|10921.86|10921.86|10922.22|10922.22|10921.86|10921.86|0
1645523160000|2022-02-22 09:46:00|10921.59|10921.59|10922.86|10922.86|10922.86|10922.86|10921.59|10921.59|0
1645523170000|2022-02-22 09:46:10|10923.09|10923.09|10923.19|10923.19|10923.19|10923.19|10922.86|10922.86|0
1645523180000|2022-02-22 09:46:20|10922.49|10922.49|10922.49|10922.49|10922.49|10922.49|10922.49|10922.49|0
1645523190000|2022-02-22 09:46:30|10922.09|10922.09|10921.87|10921.87|10922.09|10922.09|10921.87|10921.87|0
1645523200000|2022-02-22 09:46:40|10921.61|10921.61|10921.14|10921.14|10921.61|10921.61|10921.14|10921.14|0
1645523210000|2022-02-22 09:46:50|10921.5|10921.5|10921.71|10921.71|10921.71|10921.71|10921.47|10921.47|0
1645523220000|2022-02-22 09:47:00|10921.95|10921.95|10921.95|10921.95|10921.95|10921.95|10921.95|10921.95|0
1645523230000|2022-02-22 09:47:10|10921.8|10921.8|10921.49|10921.49|10921.8|10921.8|10921.49|10921.49|0
1645523240000|2022-02-22 09:47:20|10921.37|10921.37|10921.22|10921.22|10921.37|10921.37|10921.22|10921.22|0
1645523250000|2022-02-22 09:47:30|10921.29|10921.29|10921.45|10921.45|10921.45|10921.45|10921.29|10921.29|0
1645523270000|2022-02-22 09:47:50|10921.24|10921.24|10923.56|10923.56|10923.56|10923.56|10921.24|10921.24|0
1645523280000|2022-02-22 09:48:00|10923.41|10923.41|10921.6|10921.6|10923.41|10923.41|10921.6|10921.6|0
1645523290000|2022-02-22 09:48:10|10921.5|10921.5|10920.34|10920.34|10921.63|10921.63|10920.34|10920.34|0
1645523300000|2022-02-22 09:48:20|10919.37|10919.37|10918.97|10918.97|10919.37|10919.37|10917.99|10917.99|0
1645523310000|2022-02-22 09:48:30|10916.59|10916.59|10915.4|10915.4|10916.59|10916.59|10915.4|10915.4|0
1645523320000|2022-02-22 09:48:40|10915.19|10915.19|10915.19|10915.19|10915.19|10915.19|10915.19|10915.19|0
1645523340000|2022-02-22 09:49:00|10914.41|10914.41|10913.8|10913.8|10914.41|10914.41|10913.8|10913.8|0
1645523350000|2022-02-22 09:49:10|10913.49|10913.49|10913.33|10913.33|10913.49|10913.49|10913.33|10913.33|0
1645523360000|2022-02-22 09:49:20|10913.07|10913.07|10915.84|10915.84|10915.84|10915.84|10913.07|10913.07|0
1645523380000|2022-02-22 09:49:40|10917.02|10917.02|10918.58|10918.58|10918.98|10918.98|10917.02|10917.02|0
1645523390000|2022-02-22 09:49:50|10918.46|10918.46|10918.46|10918.46|10918.46|10918.46|10918.46|10918.46|0
1645523410000|2022-02-22 09:50:10|10918.58|10918.58|10918.64|10918.64|10918.64|10918.64|10918.58|10918.58|0
1645523420000|2022-02-22 09:50:20|10918.88|10918.88|10919.04|10919.04|10919.04|10919.04|10918.88|10918.88|0
1645523430000|2022-02-22 09:50:30|10919.3|10919.3|10921.88|10921.88|10922.14|10922.14|10919.3|10919.3|0
1645523440000|2022-02-22 09:50:40|10921.85|10921.85|10921.84|10921.84|10921.85|10921.85|10921.7|10921.7|0
1645523450000|2022-02-22 09:50:50|10921.74|10921.74|10924.62|10924.62|10924.62|10924.62|10921.74|10921.74|0
1645523460000|2022-02-22 09:51:00|10924.82|10924.82|10923.22|10923.22|10924.82|10924.82|10923.22|10923.22|0
1645523490000|2022-02-22 09:51:30|10923|10923|10923|10923|10923|10923|10923|10923|0
1645523510000|2022-02-22 09:51:50|10923.7|10923.7|10923.7|10923.7|10923.7|10923.7|10923.7|10923.7|0
1645523520000|2022-02-22 09:52:00|10923.82|10923.82|10923.94|10923.94|10924.06|10924.06|10923.82|10923.82|0
1645523570000|2022-02-22 09:52:50|10924.33|10924.33|10924.14|10924.14|10924.53|10924.53|10924.14|10924.14|0
1645523580000|2022-02-22 09:53:00|10925.32|10925.32|10925.32|10925.32|10925.32|10925.32|10925.32|10925.32|0
1645523590000|2022-02-22 09:53:10|10925.11|10925.11|10926.51|10926.51|10926.51|10926.51|10925.11|10925.11|0
1645523610000|2022-02-22 09:53:30|10927.69|10927.69|10927.94|10927.94|10927.94|10927.94|10927.69|10927.69|0
1645523620000|2022-02-22 09:53:40|10929.13|10929.13|10929.13|10929.13|10929.13|10929.13|10929.13|10929.13|0
1645523630000|2022-02-22 09:53:50|10927.94|10927.94|10929.13|10929.13|10929.13|10929.13|10927.94|10927.94|0
1645523650000|2022-02-22 09:54:10|10929.34|10929.34|10931.3|10931.3|10931.3|10931.3|10929.34|10929.34|0
1645523660000|2022-02-22 09:54:20|10931.65|10931.65|10931.9|10931.9|10931.9|10931.9|10931.65|10931.65|0
1645523670000|2022-02-22 09:54:30|10930.71|10930.71|10925.22|10925.22|10930.71|10930.71|10925.22|10925.22|0
1645523690000|2022-02-22 09:54:50|10924.24|10924.24|10924.24|10924.24|10924.24|10924.24|10924.24|10924.24|0
1645523700000|2022-02-22 09:55:00|10923.74|10923.74|10922.85|10922.85|10923.85|10923.85|10922.85|10922.85|0
1645523710000|2022-02-22 09:55:10|10923.05|10923.05|10924.24|10924.24|10924.24|10924.24|10923.05|10923.05|0
1645523720000|2022-02-22 09:55:20|10923.05|10923.05|10921.99|10921.99|10923.05|10923.05|10921.99|10921.99|0
1645523730000|2022-02-22 09:55:30|10921.82|10921.82|10922.77|10922.77|10922.77|10922.77|10921.58|10921.58|0
1645523750000|2022-02-22 09:55:50|10922.41|10922.41|10920.98|10920.98|10922.41|10922.41|10920.98|10920.98|0
1645523760000|2022-02-22 09:56:00|10920.56|10920.56|10911.92|10911.92|10920.56|10920.56|10911.92|10911.92|0
1645523770000|2022-02-22 09:56:10|10911.8|10911.8|10910.04|10910.04|10911.8|10911.8|10910.04|10910.04|0
1645523780000|2022-02-22 09:56:20|10909.54|10909.54|10906.63|10906.63|10909.54|10909.54|10906.63|10906.63|0
1645523790000|2022-02-22 09:56:30|10906.48|10906.48|10906.48|10906.48|10906.48|10906.48|10906.48|10906.48|0
1645523810000|2022-02-22 09:56:50|10906.08|10906.08|10903.45|10903.45|10906.08|10906.08|10903.45|10903.45|0
1645523820000|2022-02-22 09:57:00|10902.47|10902.47|10902.52|10902.52|10902.52|10902.52|10901.95|10901.95|0
1645523830000|2022-02-22 09:57:10|10902.14|10902.14|10904.63|10904.63|10905.08|10905.08|10902.14|10902.14|0
1645523840000|2022-02-22 09:57:20|10903.59|10903.59|10903.59|10903.59|10903.59|10903.59|10903.59|10903.59|0
1645523850000|2022-02-22 09:57:30|10903.38|10903.38|10903.38|10903.38|10903.38|10903.38|10903.38|10903.38|0
1645523860000|2022-02-22 09:57:40|10903.21|10903.21|10907.03|10907.03|10907.03|10907.03|10902.3|10902.3|0
1645523870000|2022-02-22 09:57:50|10906.94|10906.94|10906.94|10906.94|10906.94|10906.94|10906.94|10906.94|0
1645523880000|2022-02-22 09:58:00|10907.1|10907.1|10907.1|10907.1|10907.1|10907.1|10907.1|10907.1|0
1645523890000|2022-02-22 09:58:10|10909.06|10909.06|10906.47|10906.47|10909.06|10909.06|10905.5|10905.5|0
1645523900000|2022-02-22 09:58:20|10906.32|10906.32|10906.24|10906.24|10906.32|10906.32|10906.24|10906.24|0
1645523910000|2022-02-22 09:58:30|10908.2|10908.2|10908.2|10908.2|10908.2|10908.2|10908.2|10908.2|0
1645523940000|2022-02-22 09:59:00|10907.22|10907.22|10906.93|10906.93|10907.38|10907.38|10906.93|10906.93|0
1645523960000|2022-02-22 09:59:20|10905.74|10905.74|10904.98|10904.98|10905.74|10905.74|10904.98|10904.98|0
1645523970000|2022-02-22 09:59:30|10904.72|10904.72|10904.51|10904.51|10904.72|10904.72|10904.51|10904.51|0
1645523980000|2022-02-22 09:59:40|10904.16|10904.16|10904.16|10904.16|10904.16|10904.16|10904.16|10904.16|0
1645523990000|2022-02-22 09:59:50|10906.56|10906.56|10906.77|10906.77|10906.77|10906.77|10906.56|10906.56|0
1645524000000|2022-02-22 10:00:00|10907.17|10907.17|10906.89|10906.89|10907.76|10907.76|10906.84|10906.84|0
1645524010000|2022-02-22 10:00:10|10906.69|10906.69|10907.87|10907.87|10907.87|10907.87|10906.69|10906.69|0
1645524020000|2022-02-22 10:00:20|10907.99|10907.99|10908.21|10908.21|10908.21|10908.21|10907.99|10907.99|0
1645524030000|2022-02-22 10:00:30|10908.08|10908.08|10912.05|10912.05|10912.05|10912.05|10908.08|10908.08|0
1645524040000|2022-02-22 10:00:40|10912.85|10912.85|10912.25|10912.25|10912.85|10912.85|10912.25|10912.25|0
1645524070000|2022-02-22 10:01:10|10912.08|10912.08|10912.33|10912.33|10912.41|10912.41|10912.08|10912.08|0
1645524080000|2022-02-22 10:01:20|10912.38|10912.38|10912.13|10912.13|10912.43|10912.43|10912.13|10912.13|0
1645524090000|2022-02-22 10:01:30|10916.05|10916.05|10916.05|10916.05|10916.05|10916.05|10916.05|10916.05|0
1645524100000|2022-02-22 10:01:40|10916.25|10916.25|10912.76|10912.76|10916.25|10916.25|10912.76|10912.76|0
1645524110000|2022-02-22 10:01:50|10912.96|10912.96|10912.56|10912.56|10912.96|10912.96|10912.56|10912.56|0
1645524120000|2022-02-22 10:02:00|10912.77|10912.77|10911.58|10911.58|10912.77|10912.77|10911.58|10911.58|0
1645524150000|2022-02-22 10:02:30|10912.77|10912.77|10912.77|10912.77|10912.77|10912.77|10912.77|10912.77|0
1645524200000|2022-02-22 10:03:20|10912.35|10912.35|10913.46|10913.46|10913.46|10913.46|10912.27|10912.27|0
1645524210000|2022-02-22 10:03:30|10914.64|10914.64|10918.03|10918.03|10918.03|10918.03|10914.64|10914.64|0
1645524220000|2022-02-22 10:03:40|10918.44|10918.44|10919.22|10919.22|10919.22|10919.22|10918.04|10918.04|0
1645524230000|2022-02-22 10:03:50|10919.44|10919.44|10928.85|10928.85|10928.85|10928.85|10919.44|10919.44|0
1645524240000|2022-02-22 10:04:00|10929.03|10929.03|10939|10939|10939|10939|10929.03|10929.03|0
1645524250000|2022-02-22 10:04:10|10939.05|10939.05|10941.46|10941.46|10941.46|10941.46|10939.05|10939.05|0
1645524260000|2022-02-22 10:04:20|10941.72|10941.72|10942.92|10942.92|10943.08|10943.08|10941.72|10941.72|0
1645524270000|2022-02-22 10:04:30|10942.23|10942.23|10945.16|10945.16|10945.16|10945.16|10942.23|10942.23|0
1645524300000|2022-02-22 10:05:00|10943.98|10943.98|10943.98|10943.98|10943.98|10943.98|10943.98|10943.98|0
1645524330000|2022-02-22 10:05:30|10945.16|10945.16|10944.93|10944.93|10945.16|10945.16|10944.93|10944.93|0
1645524350000|2022-02-22 10:05:50|10944.36|10944.36|10944.36|10944.36|10944.36|10944.36|10944.36|10944.36|0
1645524380000|2022-02-22 10:06:20|10945.94|10945.94|10947.13|10947.13|10947.13|10947.13|10945.94|10945.94|0
1645524390000|2022-02-22 10:06:30|10947.82|10947.82|10947.82|10947.82|10947.82|10947.82|10947.82|10947.82|0
1645524410000|2022-02-22 10:06:50|10948.22|10948.22|10948.61|10948.61|10948.61|10948.61|10948.22|10948.22|0
1645524420000|2022-02-22 10:07:00|10948.88|10948.88|10949.7|10949.7|10949.7|10949.7|10948.88|10948.88|0
1645524430000|2022-02-22 10:07:10|10949.1|10949.1|10949.58|10949.58|10949.66|10949.66|10948.68|10948.68|0
1645524450000|2022-02-22 10:07:30|10949.35|10949.35|10949.35|10949.35|10949.35|10949.35|10949.35|10949.35|0
1645524460000|2022-02-22 10:07:40|10949.51|10949.51|10948.85|10948.85|10949.51|10949.51|10948.85|10948.85|0
1645524470000|2022-02-22 10:07:50|10948.5|10948.5|10948.75|10948.75|10948.75|10948.75|10948.5|10948.5|0
1645524480000|2022-02-22 10:08:00|10949.94|10949.94|10950.93|10950.93|10950.93|10950.93|10949.94|10949.94|0
1645524490000|2022-02-22 10:08:10|10951.27|10951.27|10951.27|10951.27|10951.27|10951.27|10951.27|10951.27|0
1645524500000|2022-02-22 10:08:20|10951.53|10951.53|10951.95|10951.95|10951.95|10951.95|10951.53|10951.53|0
1645524510000|2022-02-22 10:08:30|10952.21|10952.21|10952.21|10952.21|10952.21|10952.21|10952.21|10952.21|0
1645524520000|2022-02-22 10:08:40|10953.4|10953.4|10953.16|10953.16|10953.4|10953.4|10953|10953|0
1645524530000|2022-02-22 10:08:50|10954.14|10954.14|10954.54|10954.54|10954.54|10954.54|10954.14|10954.14|0
1645524540000|2022-02-22 10:09:00|10953.56|10953.56|10953.56|10953.56|10953.56|10953.56|10953.56|10953.56|0
1645524550000|2022-02-22 10:09:10|10954.54|10954.54|10954.54|10954.54|10954.54|10954.54|10954.54|10954.54|0
1645524570000|2022-02-22 10:09:30|10954.74|10954.74|10954.74|10954.74|10954.74|10954.74|10954.74|10954.74|0
1645524580000|2022-02-22 10:09:40|10956.7|10956.7|10956.7|10956.7|10956.7|10956.7|10956.7|10956.7|0
1645524600000|2022-02-22 10:10:00|10956.33|10956.33|10956.26|10956.26|10956.5|10956.5|10956.26|10956.26|0
1645524610000|2022-02-22 10:10:10|10956.5|10956.5|10956.62|10956.62|10956.62|10956.62|10956.5|10956.5|0
1645524620000|2022-02-22 10:10:20|10956.82|10956.82|10956.82|10956.82|10956.82|10956.82|10956.82|10956.82|0
1645524640000|2022-02-22 10:10:40|10958.01|10958.01|10958.01|10958.01|10958.01|10958.01|10958.01|10958.01|0
1645524650000|2022-02-22 10:10:50|10958.21|10958.21|10958.21|10958.21|10958.21|10958.21|10958.21|10958.21|0
1645524660000|2022-02-22 10:11:00|10958.09|10958.09|10957.97|10957.97|10958.09|10958.09|10957.97|10957.97|0
1645524670000|2022-02-22 10:11:10|10957.85|10957.85|10957.85|10957.85|10957.85|10957.85|10957.85|10957.85|0
1645524680000|2022-02-22 10:11:20|10957.95|10957.95|10958.13|10958.13|10958.93|10958.93|10957.95|10957.95|0
1645524690000|2022-02-22 10:11:30|10958.25|10958.25|10957.55|10957.55|10958.25|10958.25|10957.55|10957.55|0
1645524710000|2022-02-22 10:11:50|10957.8|10957.8|10958.22|10958.22|10958.64|10958.64|10957.8|10957.8|0
1645524720000|2022-02-22 10:12:00|10958.43|10958.43|10958.43|10958.43|10958.43|10958.43|10958.43|10958.43|0
1645524730000|2022-02-22 10:12:10|10958.64|10958.64|10958.76|10958.76|10958.76|10958.76|10958.64|10958.64|0
1645524740000|2022-02-22 10:12:20|10958.64|10958.64|10960.72|10960.72|10960.72|10960.72|10958.64|10958.64|0
1645524750000|2022-02-22 10:12:30|10962.53|10962.53|10969.01|10969.01|10969.01|10969.01|10962.53|10962.53|0
1645524760000|2022-02-22 10:12:40|10968.62|10968.62|10968.62|10968.62|10968.62|10968.62|10968.62|10968.62|0
1645524770000|2022-02-22 10:12:50|10969.08|10969.08|10969.26|10969.26|10969.26|10969.26|10969|10969|0
1645524780000|2022-02-22 10:13:00|10969.38|10969.38|10969.53|10969.53|10969.53|10969.53|10969.38|10969.38|0
1645524790000|2022-02-22 10:13:10|10968.75|10968.75|10968.75|10968.75|10968.75|10968.75|10968.75|10968.75|0
1645524810000|2022-02-22 10:13:30|10968.99|10968.99|10969.35|10969.35|10969.35|10969.35|10968.99|10968.99|0
1645524830000|2022-02-22 10:13:50|10969.73|10969.73|10969.86|10969.86|10969.86|10969.86|10969.73|10969.73|0
1645524840000|2022-02-22 10:14:00|10970.46|10970.46|10970.46|10970.46|10970.46|10970.46|10970.46|10970.46|0
1645524850000|2022-02-22 10:14:10|10971.44|10971.44|10972.62|10972.62|10972.62|10972.62|10971.44|10971.44|0
1645524870000|2022-02-22 10:14:30|10973.26|10973.26|10973.93|10973.93|10974.24|10974.24|10973|10973|0
1645524880000|2022-02-22 10:14:40|10974.55|10974.55|10974.7|10974.7|10974.7|10974.7|10974.55|10974.55|0
1645524890000|2022-02-22 10:14:50|10974.49|10974.49|10976.34|10976.34|10976.34|10976.34|10974.02|10974.02|0
1645524900000|2022-02-22 10:15:00|10976.22|10976.22|10976.22|10976.22|10976.22|10976.22|10976.22|10976.22|0
1645524910000|2022-02-22 10:15:10|10976.46|10976.46|10976.46|10976.46|10976.46|10976.46|10976.46|10976.46|0
1645524920000|2022-02-22 10:15:20|10976.61|10976.61|10976.49|10976.49|10976.61|10976.61|10976.49|10976.49|0
1645524930000|2022-02-22 10:15:30|10976.25|10976.25|10976.41|10976.41|10976.41|10976.41|10976.25|10976.25|0
1645524940000|2022-02-22 10:15:40|10976.53|10976.53|10976.26|10976.26|10976.53|10976.53|10976.26|10976.26|0
1645524950000|2022-02-22 10:15:50|10976.59|10976.59|10975.53|10975.53|10976.71|10976.71|10975.53|10975.53|0
1645524960000|2022-02-22 10:16:00|10973.57|10973.57|10973.57|10973.57|10973.57|10973.57|10973.57|10973.57|0
1645524970000|2022-02-22 10:16:10|10973.77|10973.77|10974.76|10974.76|10974.76|10974.76|10973.57|10973.57|0
1645524980000|2022-02-22 10:16:20|10973.97|10973.97|10974.76|10974.76|10975.16|10975.16|10973.97|10973.97|0
1645524990000|2022-02-22 10:16:30|10975.27|10975.27|10975.27|10975.27|10975.27|10975.27|10975.27|10975.27|0
1645525000000|2022-02-22 10:16:40|10974.29|10974.29|10973.5|10973.5|10974.29|10974.29|10973.15|10973.15|0
1645525010000|2022-02-22 10:16:50|10971.54|10971.54|10971.54|10971.54|10971.54|10971.54|10971.54|10971.54|0
1645525020000|2022-02-22 10:17:00|10972.34|10972.34|10977.62|10977.62|10977.62|10977.62|10972.34|10972.34|0
1645525030000|2022-02-22 10:17:10|10978.6|10978.6|10979.99|10979.99|10979.99|10979.99|10978.6|10978.6|0
1645525060000|2022-02-22 10:17:40|10978.8|10978.8|10978.8|10978.8|10978.8|10978.8|10978.8|10978.8|0
1645525070000|2022-02-22 10:17:50|10980.76|10980.76|10980.76|10980.76|10980.76|10980.76|10980.76|10980.76|0
1645525100000|2022-02-22 10:18:20|10980.45|10980.45|10980.25|10980.25|10980.45|10980.45|10980.25|10980.25|0
1645525110000|2022-02-22 10:18:30|10980.69|10980.69|10980.69|10980.69|10980.69|10980.69|10980.69|10980.69|0
1645525120000|2022-02-22 10:18:40|10981.39|10981.39|10981.39|10981.39|10981.39|10981.39|10981.39|10981.39|0
1645525130000|2022-02-22 10:18:50|10982.37|10982.37|10982.37|10982.37|10982.37|10982.37|10982.37|10982.37|0
1645525140000|2022-02-22 10:19:00|10981.39|10981.39|10981.39|10981.39|10981.39|10981.39|10981.39|10981.39|0
1645525160000|2022-02-22 10:19:20|10981.64|10981.64|10981.64|10981.64|10981.64|10981.64|10981.64|10981.64|0
1645525170000|2022-02-22 10:19:30|10982.62|10982.62|10982.62|10982.62|10982.62|10982.62|10982.62|10982.62|0
1645525180000|2022-02-22 10:19:40|10982.65|10982.65|10982.6|10982.6|10982.65|10982.65|10982.6|10982.6|0
1645525190000|2022-02-22 10:19:50|10983.78|10983.78|10983.78|10983.78|10983.78|10983.78|10983.78|10983.78|0
1645525200000|2022-02-22 10:20:00|10983.99|10983.99|10983.99|10983.99|10983.99|10983.99|10983.99|10983.99|0
1645525230000|2022-02-22 10:20:30|10984.07|10984.07|10984.07|10984.07|10984.07|10984.07|10984.07|10984.07|0
1645525240000|2022-02-22 10:20:40|10985.05|10985.05|10985.05|10985.05|10985.05|10985.05|10985.05|10985.05|0
1645525250000|2022-02-22 10:20:50|10986.24|10986.24|10986.03|10986.03|10986.24|10986.24|10986.03|10986.03|0
1645525260000|2022-02-22 10:21:00|10987|10987|10988.69|10988.69|10988.69|10988.69|10987|10987|0
1645525280000|2022-02-22 10:21:20|10991.41|10991.41|10995.98|10995.98|10995.98|10995.98|10991.31|10991.31|0
1645525300000|2022-02-22 10:21:40|10996.32|10996.32|10997.52|10997.52|10997.52|10997.52|10996.32|10996.32|0
1645525310000|2022-02-22 10:21:50|10996.93|10996.93|10996.47|10996.47|10996.93|10996.93|10996.47|10996.47|0
1645525320000|2022-02-22 10:22:00|10995.28|10995.28|10993.52|10993.52|10995.28|10995.28|10993.52|10993.52|0
1645525340000|2022-02-22 10:22:20|10993.73|10993.73|10995.11|10995.11|10995.11|10995.11|10993.73|10993.73|0
1645525350000|2022-02-22 10:22:30|10997.07|10997.07|10997.07|10997.07|10997.07|10997.07|10997.07|10997.07|0
1645525390000|2022-02-22 10:23:10|10997.49|10997.49|10998.47|10998.47|10998.47|10998.47|10997.49|10997.49|0
1645525400000|2022-02-22 10:23:20|10998.87|10998.87|11000.06|11000.06|11000.06|11000.06|10998.87|10998.87|0
1645525410000|2022-02-22 10:23:30|11000.39|11000.39|11002.18|11002.18|11002.18|11002.18|11000.22|11000.22|0
1645525420000|2022-02-22 10:23:40|11000.22|11000.22|11000.39|11000.39|11000.39|11000.39|11000.22|11000.22|0
1645525440000|2022-02-22 10:24:00|11001.57|11001.57|11003.74|11003.74|11003.74|11003.74|11001.57|11001.57|0
1645525450000|2022-02-22 10:24:10|11004.43|11004.43|11013.2|11013.2|11013.41|11013.41|11004.43|11004.43|0
1645525460000|2022-02-22 10:24:20|11013.43|11013.43|11013.43|11013.43|11013.43|11013.43|11013.43|11013.43|0
1645525470000|2022-02-22 10:24:30|11013.6|11013.6|11013.77|11013.77|11013.77|11013.77|11013.6|11013.6|0
1645525490000|2022-02-22 10:24:50|11014.8|11014.8|11014.8|11014.8|11014.8|11014.8|11014.8|11014.8|0
1645525500000|2022-02-22 10:25:00|11013.83|11013.83|11013.66|11013.66|11013.83|11013.83|11013.66|11013.66|0
1645525510000|2022-02-22 10:25:10|11013.81|11013.81|11013.78|11013.78|11013.81|11013.81|11013.66|11013.66|0
1645525520000|2022-02-22 10:25:20|11013.98|11013.98|11013.38|11013.38|11013.98|11013.98|11013.38|11013.38|0
1645525530000|2022-02-22 10:25:30|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|0
1645525540000|2022-02-22 10:25:40|11014.96|11014.96|11014.96|11014.96|11014.96|11014.96|11014.96|11014.96|0
1645525560000|2022-02-22 10:26:00|11014.56|11014.56|11014.68|11014.68|11014.68|11014.68|11014.56|11014.56|0
1645525590000|2022-02-22 10:26:30|11014.84|11014.84|11012.68|11012.68|11015.62|11015.62|11012.68|11012.68|0
1645525600000|2022-02-22 10:26:40|11013|11013|11013.66|11013.66|11013.66|11013.66|11013|11013|0
1645525610000|2022-02-22 10:26:50|11013.96|11013.96|11013.96|11013.96|11013.96|11013.96|11013.96|11013.96|0
1645525630000|2022-02-22 10:27:10|11014.38|11014.38|11014.38|11014.38|11014.38|11014.38|11014.38|11014.38|0
1645525640000|2022-02-22 10:27:20|11016.75|11016.75|11017.73|11017.73|11017.73|11017.73|11016.75|11016.75|0
1645525650000|2022-02-22 10:27:30|11018.92|11018.92|11019.58|11019.58|11019.58|11019.58|11018.92|11018.92|0
1645525670000|2022-02-22 10:27:50|11021.54|11021.54|11021.54|11021.54|11021.54|11021.54|11021.54|11021.54|0
1645525680000|2022-02-22 10:28:00|11021.79|11021.79|11020.64|11020.64|11021.83|11021.83|11020.64|11020.64|0
1645525690000|2022-02-22 10:28:10|11021.83|11021.83|11022.43|11022.43|11022.43|11022.43|11021.83|11021.83|0
1645525710000|2022-02-22 10:28:30|11021.24|11021.24|11021.24|11021.24|11021.24|11021.24|11021.24|11021.24|0
1645525720000|2022-02-22 10:28:40|11020.26|11020.26|11021.24|11021.24|11021.24|11021.24|11020.26|11020.26|0
1645525730000|2022-02-22 10:28:50|11021.04|11021.04|11020.87|11020.87|11021.04|11021.04|11020.87|11020.87|0
1645525740000|2022-02-22 10:29:00|11021.21|11021.21|11021.62|11021.62|11021.62|11021.62|11021.21|11021.21|0
1645525750000|2022-02-22 10:29:10|11022.37|11022.37|11022.37|11022.37|11022.37|11022.37|11022.37|11022.37|0
1645525760000|2022-02-22 10:29:20|11022.53|11022.53|11022.53|11022.53|11022.53|11022.53|11022.53|11022.53|0
1645525780000|2022-02-22 10:29:40|11022.63|11022.63|11022.63|11022.63|11022.63|11022.63|11022.63|11022.63|0
1645525790000|2022-02-22 10:29:50|11023.82|11023.82|11023.42|11023.42|11023.82|11023.82|11023.42|11023.42|0
1645525800000|2022-02-22 10:30:00|11022.81|11022.81|11022.67|11022.67|11022.93|11022.93|11022.67|11022.67|0
1645525810000|2022-02-22 10:30:10|11022.93|11022.93|11023.12|11023.12|11023.12|11023.12|11022.93|11022.93|0
1645525820000|2022-02-22 10:30:20|11022.7|11022.7|11022.7|11022.7|11022.7|11022.7|11022.7|11022.7|0
1645525840000|2022-02-22 10:30:40|11025.64|11025.64|11027.27|11027.27|11027.27|11027.27|11025.64|11025.64|0
1645525850000|2022-02-22 10:30:50|11028.46|11028.46|11028.46|11028.46|11028.46|11028.46|11028.46|11028.46|0
1645525860000|2022-02-22 10:31:00|11029.15|11029.15|11029.48|11029.48|11029.48|11029.48|11029.15|11029.15|0
1645525890000|2022-02-22 10:31:30|11029.64|11029.64|11031.6|11031.6|11031.6|11031.6|11029.64|11029.64|0
1645525900000|2022-02-22 10:31:40|11030.62|11030.62|11030.62|11030.62|11030.62|11030.62|11030.62|11030.62|0
1645525910000|2022-02-22 10:31:50|11031.14|11031.14|11031.14|11031.14|11031.14|11031.14|11031.14|11031.14|0
1645525920000|2022-02-22 10:32:00|11031.57|11031.57|11031.86|11031.86|11032.59|11032.59|11031.57|11031.57|0
1645525930000|2022-02-22 10:32:10|11032.02|11032.02|11033|11033|11033|11033|11032.02|11032.02|0
1645525940000|2022-02-22 10:32:20|11033.46|11033.46|11032.28|11032.28|11033.46|11033.46|11032.28|11032.28|0
1645525960000|2022-02-22 10:32:40|11032.93|11032.93|11031.95|11031.95|11032.93|11032.93|11031.95|11031.95|0
1645525980000|2022-02-22 10:33:00|11030.77|11030.77|11030.34|11030.34|11030.77|11030.77|11029.94|11029.94|0
1645525990000|2022-02-22 10:33:10|11029.15|11029.15|11029.15|11029.15|11029.15|11029.15|11029.15|11029.15|0
1645526000000|2022-02-22 10:33:20|11030.34|11030.34|11030.34|11030.34|11030.34|11030.34|11030.34|11030.34|0
1645526020000|2022-02-22 10:33:40|11030.54|11030.54|11030.54|11030.54|11030.54|11030.54|11030.54|11030.54|0
1645526040000|2022-02-22 10:34:00|11029.56|11029.56|11028.7|11028.7|11029.56|11029.56|11028.7|11028.7|0
1645526050000|2022-02-22 10:34:10|11029.68|11029.68|11029.68|11029.68|11029.68|11029.68|11029.68|11029.68|0
1645526060000|2022-02-22 10:34:20|11029.94|11029.94|11029.54|11029.54|11029.94|11029.94|11029.54|11029.54|0
1645526080000|2022-02-22 10:34:40|11030.14|11030.14|11030.14|11030.14|11030.14|11030.14|11030.14|11030.14|0
1645526090000|2022-02-22 10:34:50|11030.22|11030.22|11030.22|11030.22|11030.22|11030.22|11030.22|11030.22|0
1645526100000|2022-02-22 10:35:00|11030.49|11030.49|11030.58|11030.58|11030.58|11030.58|11030.49|11030.49|0
1645526130000|2022-02-22 10:35:30|11031.77|11031.77|11031.57|11031.57|11031.77|11031.77|11031.57|11031.57|0
1645526140000|2022-02-22 10:35:40|11030.59|11030.59|11031.39|11031.39|11031.39|11031.39|11030.59|11030.59|0
1645526150000|2022-02-22 10:35:50|11031.51|11031.51|11031.51|11031.51|11031.51|11031.51|11031.51|11031.51|0
1645526160000|2022-02-22 10:36:00|11032.31|11032.31|11034|11034|11034|11034|11032.31|11032.31|0
1645526170000|2022-02-22 10:36:10|11034.07|11034.07|11035.67|11035.67|11035.67|11035.67|11034.07|11034.07|0
1645526180000|2022-02-22 10:36:20|11036.85|11036.85|11036.85|11036.85|11036.85|11036.85|11036.85|11036.85|0
1645526200000|2022-02-22 10:36:40|11037.28|11037.28|11037.28|11037.28|11037.28|11037.28|11037.28|11037.28|0
1645526220000|2022-02-22 10:37:00|11037.16|11037.16|11034.99|11034.99|11037.16|11037.16|11034.99|11034.99|0
1645526250000|2022-02-22 10:37:30|11035.2|11035.2|11038.54|11038.54|11038.54|11038.54|11034.77|11034.77|0
1645526260000|2022-02-22 10:37:40|11038.92|11038.92|11047.38|11047.38|11047.38|11047.38|11038.92|11038.92|0
1645526270000|2022-02-22 10:37:50|11047.78|11047.78|11045.75|11045.75|11047.78|11047.78|11045.4|11045.4|0
1645526280000|2022-02-22 10:38:00|11045.35|11045.35|11043.54|11043.54|11045.35|11045.35|11043.54|11043.54|0
1645526290000|2022-02-22 10:38:10|11043.75|11043.75|11043.88|11043.88|11043.88|11043.88|11043.75|11043.75|0
1645526300000|2022-02-22 10:38:20|11042.7|11042.7|11042.54|11042.54|11042.7|11042.7|11042.54|11042.54|0
1645526310000|2022-02-22 10:38:30|11042.47|11042.47|11043.65|11043.65|11043.65|11043.65|11042.47|11042.47|0
1645526320000|2022-02-22 10:38:40|11044.16|11044.16|11044.08|11044.08|11044.16|11044.16|11044.08|11044.08|0
1645526330000|2022-02-22 10:38:50|11044.22|11044.22|11044.31|11044.31|11044.31|11044.31|11044.2|11044.2|0
1645526340000|2022-02-22 10:39:00|11044.23|11044.23|11044.61|11044.61|11044.61|11044.61|11044.23|11044.23|0
1645526350000|2022-02-22 10:39:10|11045.59|11045.59|11046.21|11046.21|11046.21|11046.21|11045.59|11045.59|0
1645526360000|2022-02-22 10:39:20|11046.33|11046.33|11046.5|11046.5|11046.5|11046.5|11046.33|11046.33|0
1645526370000|2022-02-22 10:39:30|11047.8|11047.8|11050.89|11050.89|11050.89|11050.89|11047.8|11047.8|0
1645526380000|2022-02-22 10:39:40|11051|11051|11051.25|11051.25|11051.25|11051.25|11051|11051|0
1645526390000|2022-02-22 10:39:50|11051.77|11051.77|11052.47|11052.47|11052.47|11052.47|11051.77|11051.77|0
1645526400000|2022-02-22 10:40:00|11053.65|11053.65|11055.88|11055.88|11055.88|11055.88|11053.65|11053.65|0
1645526420000|2022-02-22 10:40:20|11058.82|11058.82|11058.56|11058.56|11058.82|11058.82|11058.56|11058.56|0
1645526430000|2022-02-22 10:40:30|11059.07|11059.07|11059.23|11059.23|11059.23|11059.23|11059.07|11059.07|0
1645526440000|2022-02-22 10:40:40|11060.21|11060.21|11063.73|11063.73|11063.73|11063.73|11060.21|11060.21|0
1645526450000|2022-02-22 10:40:50|11064.19|11064.19|11063.21|11063.21|11064.19|11064.19|11063.21|11063.21|0
1645526460000|2022-02-22 10:41:00|11064.19|11064.19|11062.46|11062.46|11064.19|11064.19|11062.46|11062.46|0
1645526500000|2022-02-22 10:41:40|11062.97|11062.97|11062.57|11062.57|11062.97|11062.97|11062.57|11062.57|0
1645526510000|2022-02-22 10:41:50|11062.98|11062.98|11062.98|11062.98|11062.98|11062.98|11062.98|11062.98|0
1645526520000|2022-02-22 10:42:00|11065.14|11065.14|11065.14|11065.14|11065.14|11065.14|11065.14|11065.14|0
1645526530000|2022-02-22 10:42:10|11066.33|11066.33|11066.45|11066.45|11066.45|11066.45|11066.33|11066.33|0
1645526540000|2022-02-22 10:42:20|11067.05|11067.05|11067.05|11067.05|11067.05|11067.05|11067.05|11067.05|0
1645526550000|2022-02-22 10:42:30|11066.07|11066.07|11064.88|11064.88|11066.07|11066.07|11064.88|11064.88|0
1645526600000|2022-02-22 10:43:20|11066.07|11066.07|11065.86|11065.86|11066.07|11066.07|11065.86|11065.86|0
1645526610000|2022-02-22 10:43:30|11065.26|11065.26|11061.33|11061.33|11065.26|11065.26|11061.33|11061.33|0
1645526630000|2022-02-22 10:43:50|11061.58|11061.58|11061.44|11061.44|11061.58|11061.58|11061.44|11061.44|0
1645526650000|2022-02-22 10:44:10|11061.31|11061.31|11061.31|11061.31|11061.31|11061.31|11061.31|11061.31|0
1645526680000|2022-02-22 10:44:40|11062.29|11062.29|11062.5|11062.5|11062.5|11062.5|11062.29|11062.29|0
1645526690000|2022-02-22 10:44:50|11063.69|11063.69|11063.69|11063.69|11063.69|11063.69|11063.69|11063.69|0
1645526700000|2022-02-22 10:45:00|11064.67|11064.67|11067.64|11067.64|11067.64|11067.64|11064.45|11064.45|0
1645526720000|2022-02-22 10:45:20|11069.59|11069.59|11069.59|11069.59|11069.59|11069.59|11069.59|11069.59|0
1645526730000|2022-02-22 10:45:30|11067.64|11067.64|11067.64|11067.64|11067.64|11067.64|11067.64|11067.64|0
1645526740000|2022-02-22 10:45:40|11067.88|11067.88|11067.88|11067.88|11067.88|11067.88|11067.88|11067.88|0
1645526750000|2022-02-22 10:45:50|11067.68|11067.68|11067.56|11067.56|11067.68|11067.68|11067.44|11067.44|0
1645526760000|2022-02-22 10:46:00|11066.92|11066.92|11063.4|11063.4|11066.92|11066.92|11063.4|11063.4|0
1645526770000|2022-02-22 10:46:10|11064.58|11064.58|11065.77|11065.77|11065.77|11065.77|11064.58|11064.58|0
1645526780000|2022-02-22 10:46:20|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|0
1645526800000|2022-02-22 10:46:40|11064.58|11064.58|11064.58|11064.58|11064.58|11064.58|11064.58|11064.58|0
1645526810000|2022-02-22 10:46:50|11063.39|11063.39|11063.65|11063.65|11063.65|11063.65|11063.39|11063.39|0
1645526820000|2022-02-22 10:47:00|11063.86|11063.86|11063.86|11063.86|11063.86|11063.86|11063.86|11063.86|0
1645526830000|2022-02-22 10:47:10|11062.88|11062.88|11064.06|11064.06|11064.06|11064.06|11062.88|11062.88|0
1645526850000|2022-02-22 10:47:30|11062.88|11062.88|11062.88|11062.88|11062.88|11062.88|11062.88|11062.88|0
1645526860000|2022-02-22 10:47:40|11063.86|11063.86|11062.61|11062.61|11063.86|11063.86|11062.61|11062.61|0
1645526870000|2022-02-22 10:47:50|11062.37|11062.37|11062.37|11062.37|11062.37|11062.37|11062.37|11062.37|0
1645526880000|2022-02-22 10:48:00|11062.57|11062.57|11062.57|11062.57|11062.57|11062.57|11061.97|11061.97|0
1645526890000|2022-02-22 10:48:10|11063.75|11063.75|11065.62|11065.62|11065.62|11065.62|11063.75|11063.75|0
1645526900000|2022-02-22 10:48:20|11067.79|11067.79|11067.99|11067.99|11067.99|11067.99|11067.79|11067.79|0
1645526910000|2022-02-22 10:48:30|11068.88|11068.88|11069.29|11069.29|11069.29|11069.29|11068.88|11068.88|0
1645526920000|2022-02-22 10:48:40|11069.63|11069.63|11070.41|11070.41|11070.41|11070.41|11069.63|11069.63|0
1645526940000|2022-02-22 10:49:00|11070.08|11070.08|11071.04|11071.04|11071.04|11071.04|11070.08|11070.08|0
1645526950000|2022-02-22 10:49:10|11071.16|11071.16|11069.2|11069.2|11071.16|11071.16|11069.2|11069.2|0
1645527000000|2022-02-22 10:50:00|11069.42|11069.42|11068.58|11068.58|11069.42|11069.42|11068.25|11068.25|0
1645527010000|2022-02-22 10:50:10|11066.62|11066.62|11066.62|11066.62|11066.62|11066.62|11066.62|11066.62|0
1645527020000|2022-02-22 10:50:20|11066.22|11066.22|11066.22|11066.22|11066.22|11066.22|11066.22|11066.22|0
1645527040000|2022-02-22 10:50:40|11066.73|11066.73|11068.34|11068.34|11069.02|11069.02|11066.73|11066.73|0
1645527050000|2022-02-22 10:50:50|11068.39|11068.39|11068.39|11068.39|11068.39|11068.39|11068.39|11068.39|0
1645527070000|2022-02-22 10:51:10|11068.51|11068.51|11068.51|11068.51|11068.51|11068.51|11068.51|11068.51|0
1645527080000|2022-02-22 10:51:20|11068.63|11068.63|11068.63|11068.63|11068.63|11068.63|11068.63|11068.63|0
1645527090000|2022-02-22 10:51:30|11068.84|11068.84|11068.84|11068.84|11068.84|11068.84|11068.84|11068.84|0
1645527100000|2022-02-22 10:51:40|11069.01|11069.01|11069.01|11069.01|11069.01|11069.01|11069.01|11069.01|0
1645527110000|2022-02-22 10:51:50|11068.75|11068.75|11070.14|11070.14|11070.14|11070.14|11068.75|11068.75|0
1645527120000|2022-02-22 10:52:00|11070.34|11070.34|11071.73|11071.73|11071.73|11071.73|11070.34|11070.34|0
1645527130000|2022-02-22 10:52:10|11070.54|11070.54|11072.14|11072.14|11072.14|11072.14|11070.18|11070.18|0
1645527150000|2022-02-22 10:52:30|11072.35|11072.35|11072.35|11072.35|11072.35|11072.35|11072.35|11072.35|0
1645527160000|2022-02-22 10:52:40|11071.25|11071.25|11070.07|11070.07|11071.37|11071.37|11070.07|11070.07|0
1645527170000|2022-02-22 10:52:50|11068.88|11068.88|11067.93|11067.93|11069.11|11069.11|11067.93|11067.93|0
1645527200000|2022-02-22 10:53:20|11069.11|11069.11|11069.11|11069.11|11069.11|11069.11|11069.11|11069.11|0
1645527210000|2022-02-22 10:53:30|11070.3|11070.3|11070.85|11070.85|11070.85|11070.85|11070.3|11070.3|0
1645527220000|2022-02-22 10:53:40|11071.25|11071.25|11072.11|11072.11|11072.11|11072.11|11071.25|11071.25|0
1645527230000|2022-02-22 10:53:50|11072.32|11072.32|11072.32|11072.32|11072.32|11072.32|11072.32|11072.32|0
1645527240000|2022-02-22 10:54:00|11072.48|11072.48|11072.48|11072.48|11072.48|11072.48|11072.48|11072.48|0
1645527270000|2022-02-22 10:54:30|11073.66|11073.66|11073.78|11073.78|11073.78|11073.78|11073.66|11073.66|0
1645527280000|2022-02-22 10:54:40|11073.54|11073.54|11073.54|11073.54|11073.54|11073.54|11073.54|11073.54|0
1645527290000|2022-02-22 10:54:50|11073.67|11073.67|11073.67|11073.67|11073.67|11073.67|11073.67|11073.67|0
1645527300000|2022-02-22 10:55:00|11074.86|11074.86|11075.2|11075.2|11075.2|11075.2|11074.86|11074.86|0
1645527310000|2022-02-22 10:55:10|11076.18|11076.18|11076.18|11076.18|11076.18|11076.18|11076.18|11076.18|0
1645527320000|2022-02-22 10:55:20|11076.31|11076.31|11076.31|11076.31|11076.31|11076.31|11076.31|11076.31|0
1645527340000|2022-02-22 10:55:40|11074.14|11074.14|11071.09|11071.09|11074.14|11074.14|11070.88|11070.88|0
1645527350000|2022-02-22 10:55:50|11070.11|11070.11|11069.56|11069.56|11070.11|11070.11|11069.56|11069.56|0
1645527360000|2022-02-22 10:56:00|11069.77|11069.77|11070.17|11070.17|11070.17|11070.17|11069.77|11069.77|0
1645527380000|2022-02-22 10:56:20|11069.96|11069.96|11070.94|11070.94|11070.94|11070.94|11069.96|11069.96|0
1645527390000|2022-02-22 10:56:30|11070.82|11070.82|11070.49|11070.49|11070.82|11070.82|11070.49|11070.49|0
1645527400000|2022-02-22 10:56:40|11070.28|11070.28|11068.95|11068.95|11070.53|11070.53|11068.95|11068.95|0
1645527410000|2022-02-22 10:56:50|11069.11|11069.11|11069.11|11069.11|11069.11|11069.11|11069.11|11069.11|0
1645527420000|2022-02-22 10:57:00|11069.32|11069.32|11069.11|11069.11|11069.32|11069.32|11069.11|11069.11|0
1645527430000|2022-02-22 10:57:10|11069.32|11069.32|11069.11|11069.11|11069.32|11069.32|11069.11|11069.11|0
1645527440000|2022-02-22 10:57:20|11070.3|11070.3|11071.12|11071.12|11071.12|11071.12|11070.3|11070.3|0
1645527450000|2022-02-22 10:57:30|11072.3|11072.3|11071.88|11071.88|11072.3|11072.3|11071.88|11071.88|0
1645527460000|2022-02-22 10:57:40|11072.05|11072.05|11070.86|11070.86|11072.05|11072.05|11070.86|11070.86|0
1645527470000|2022-02-22 10:57:50|11071.06|11071.06|11071.06|11071.06|11071.06|11071.06|11070.85|11070.85|0
1645527480000|2022-02-22 10:58:00|11068.69|11068.69|11068.99|11068.99|11068.99|11068.99|11068.69|11068.69|0
1645527490000|2022-02-22 10:58:10|11068.78|11068.78|11068.78|11068.78|11068.78|11068.78|11068.78|11068.78|0
1645527510000|2022-02-22 10:58:30|11068.99|11068.99|11068.99|11068.99|11068.99|11068.99|11068.99|11068.99|0
1645527530000|2022-02-22 10:58:50|11069.11|11069.11|11069.11|11069.11|11069.11|11069.11|11069.11|11069.11|0
1645527540000|2022-02-22 10:59:00|11069.35|11069.35|11069.35|11069.35|11069.35|11069.35|11069.35|11069.35|0
1645527550000|2022-02-22 10:59:10|11068.65|11068.65|11069.63|11069.63|11069.63|11069.63|11068.65|11068.65|0
1645527560000|2022-02-22 10:59:20|11069.4|11069.4|11069.06|11069.06|11069.4|11069.4|11069.06|11069.06|0
1645527570000|2022-02-22 10:59:30|11068.8|11068.8|11068.67|11068.67|11068.8|11068.8|11068.67|11068.67|0
1645527580000|2022-02-22 10:59:40|11067.49|11067.49|11067.69|11067.69|11067.69|11067.69|11067.49|11067.49|0
1645527590000|2022-02-22 10:59:50|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|0
1645527600000|2022-02-22 11:00:00|11067.73|11067.73|11067.47|11067.47|11067.73|11067.73|11067.47|11067.47|0
1645527610000|2022-02-22 11:00:10|11066.67|11066.67|11065.35|11065.35|11066.67|11066.67|11065.35|11065.35|0
1645527630000|2022-02-22 11:00:30|11065.7|11065.7|11065.7|11065.7|11065.7|11065.7|11065.7|11065.7|0
1645527640000|2022-02-22 11:00:40|11064.9|11064.9|11064.7|11064.7|11064.9|11064.9|11064.7|11064.7|0
1645527660000|2022-02-22 11:01:00|11064.91|11064.91|11067.08|11067.08|11067.08|11067.08|11064.91|11064.91|0
1645527680000|2022-02-22 11:01:20|11069.25|11069.25|11069.25|11069.25|11069.25|11069.25|11069.04|11069.04|0
1645527690000|2022-02-22 11:01:30|11069.38|11069.38|11069.38|11069.38|11069.38|11069.38|11069.38|11069.38|0
1645527700000|2022-02-22 11:01:40|11069.59|11069.59|11069.59|11069.59|11069.59|11069.59|11069.59|11069.59|0
1645527710000|2022-02-22 11:01:50|11069.38|11069.38|11071.95|11071.95|11071.95|11071.95|11069.38|11069.38|0
1645527720000|2022-02-22 11:02:00|11072.65|11072.65|11072.99|11072.99|11072.99|11072.99|11072.65|11072.65|0
1645527730000|2022-02-22 11:02:10|11072.78|11072.78|11072.78|11072.78|11072.78|11072.78|11072.78|11072.78|0
1645527760000|2022-02-22 11:02:40|11072.28|11072.28|11075.63|11075.63|11075.63|11075.63|11072.28|11072.28|0
1645527770000|2022-02-22 11:02:50|11076.81|11076.81|11081.27|11081.27|11081.27|11081.27|11076.81|11076.81|0
1645527780000|2022-02-22 11:03:00|11080.08|11080.08|11080.08|11080.08|11080.08|11080.08|11080.08|11080.08|0
1645527800000|2022-02-22 11:03:20|11079.87|11079.87|11079.87|11079.87|11079.87|11079.87|11079.87|11079.87|0
1645527810000|2022-02-22 11:03:30|11080.08|11080.08|11080.41|11080.41|11080.41|11080.41|11080.08|11080.08|0
1645527820000|2022-02-22 11:03:40|11080.2|11080.2|11085.28|11085.28|11085.28|11085.28|11080.2|11080.2|0
1645527830000|2022-02-22 11:03:50|11084.86|11084.86|11084.86|11084.86|11084.86|11084.86|11084.86|11084.86|0
1645527840000|2022-02-22 11:04:00|11085.07|11085.07|11085.7|11085.7|11085.7|11085.7|11085.07|11085.07|0
1645527850000|2022-02-22 11:04:10|11085.68|11085.68|11085.68|11085.68|11085.68|11085.68|11085.68|11085.68|0
1645527870000|2022-02-22 11:04:30|11085.42|11085.42|11085.84|11085.84|11085.84|11085.84|11085.42|11085.42|0
1645527890000|2022-02-22 11:04:50|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|0
1645527910000|2022-02-22 11:05:10|11085.37|11085.37|11084.18|11084.18|11085.37|11085.37|11084.18|11084.18|0
1645527920000|2022-02-22 11:05:20|11083.2|11083.2|11080.18|11080.18|11083.2|11083.2|11080.18|11080.18|0
1645527930000|2022-02-22 11:05:30|11080.26|11080.26|11080.26|11080.26|11080.26|11080.26|11080.26|11080.26|0
1645527940000|2022-02-22 11:05:40|11077.89|11077.89|11074.17|11074.17|11077.89|11077.89|11074.17|11074.17|0
1645527950000|2022-02-22 11:05:50|11073.87|11073.87|11071.8|11071.8|11073.87|11073.87|11071.8|11071.8|0
1645527960000|2022-02-22 11:06:00|11071.11|11071.11|11070.9|11070.9|11071.11|11071.11|11070.9|11070.9|0
1645527990000|2022-02-22 11:06:30|11069.92|11069.92|11069.92|11069.92|11071.11|11071.11|11069.92|11069.92|0
1645528010000|2022-02-22 11:06:50|11069.13|11069.13|11072.87|11072.87|11072.87|11072.87|11069.13|11069.13|0
1645528020000|2022-02-22 11:07:00|11073.27|11073.27|11073.41|11073.41|11074.01|11074.01|11073.27|11073.27|0
1645528050000|2022-02-22 11:07:30|11073.15|11073.15|11073.15|11073.15|11073.15|11073.15|11073.15|11073.15|0
1645528110000|2022-02-22 11:08:30|11071.97|11071.97|11072.23|11072.23|11072.23|11072.23|11071.97|11071.97|0
1645528120000|2022-02-22 11:08:40|11073.21|11073.21|11073.62|11073.62|11073.62|11073.62|11073.21|11073.21|0
1645528130000|2022-02-22 11:08:50|11074.8|11074.8|11074.89|11074.89|11075.01|11075.01|11074.8|11074.8|0
1645528140000|2022-02-22 11:09:00|11076.07|11076.07|11074.89|11074.89|11076.07|11076.07|11074.89|11074.89|0
1645528190000|2022-02-22 11:09:50|11074.68|11074.68|11074.68|11074.68|11074.68|11074.68|11074.68|11074.68|0
1645528230000|2022-02-22 11:10:30|11073.7|11073.7|11072.72|11072.72|11073.7|11073.7|11072.72|11072.72|0
1645528250000|2022-02-22 11:10:50|11071.74|11071.74|11071.51|11071.51|11071.74|11071.74|11071.51|11071.51|0
1645528260000|2022-02-22 11:11:00|11070.32|11070.32|11070.32|11070.32|11070.32|11070.32|11070.32|11070.32|0
1645528300000|2022-02-22 11:11:40|11072.28|11072.28|11072.67|11072.67|11072.67|11072.67|11072.28|11072.28|0
1645528310000|2022-02-22 11:11:50|11072.79|11072.79|11072.67|11072.67|11072.79|11072.79|11072.67|11072.67|0
1645528320000|2022-02-22 11:12:00|11072.54|11072.54|11072.67|11072.67|11072.67|11072.67|11072.54|11072.54|0
1645528330000|2022-02-22 11:12:10|11072.54|11072.54|11072.11|11072.11|11072.54|11072.54|11072.11|11072.11|0
1645528340000|2022-02-22 11:12:20|11071.9|11071.9|11072.33|11072.33|11072.33|11072.33|11071.9|11071.9|0
1645528370000|2022-02-22 11:12:50|11071.69|11071.69|11072.67|11072.67|11072.67|11072.67|11071.69|11071.69|0
1645528380000|2022-02-22 11:13:00|11072.79|11072.79|11073.38|11073.38|11073.38|11073.38|11072.79|11072.79|0
1645528390000|2022-02-22 11:13:10|11073.5|11073.5|11073.63|11073.63|11073.63|11073.63|11073.5|11073.5|0
1645528410000|2022-02-22 11:13:30|11073.42|11073.42|11073.42|11073.42|11073.42|11073.42|11073.42|11073.42|0
1645528420000|2022-02-22 11:13:40|11074.81|11074.81|11076.16|11076.16|11076.16|11076.16|11074.81|11074.81|0
1645528440000|2022-02-22 11:14:00|11077.35|11077.35|11076.93|11076.93|11077.35|11077.35|11076.93|11076.93|0
1645528450000|2022-02-22 11:14:10|11077.27|11077.27|11076.48|11076.48|11077.27|11077.27|11076.48|11076.48|0
1645528460000|2022-02-22 11:14:20|11076.67|11076.67|11076.67|11076.67|11076.67|11076.67|11076.67|11076.67|0
1645528470000|2022-02-22 11:14:30|11079.61|11079.61|11078.42|11078.42|11079.61|11079.61|11078.42|11078.42|0
1645528480000|2022-02-22 11:14:40|11078.88|11078.88|11079.2|11079.2|11079.2|11079.2|11078.88|11078.88|0
1645528490000|2022-02-22 11:14:50|11079.67|11079.67|11079.07|11079.07|11079.67|11079.67|11079.07|11079.07|0
1645528500000|2022-02-22 11:15:00|11077.88|11077.88|11078.09|11078.09|11078.09|11078.09|11077.88|11077.88|0
1645528510000|2022-02-22 11:15:10|11079.27|11079.27|11079.06|11079.06|11079.27|11079.27|11079.06|11079.06|0
1645528520000|2022-02-22 11:15:20|11079.23|11079.23|11078.04|11078.04|11079.23|11079.23|11078.04|11078.04|0
1645528530000|2022-02-22 11:15:30|11077.83|11077.83|11075.87|11075.87|11077.83|11077.83|11075.87|11075.87|0
1645528540000|2022-02-22 11:15:40|11075.72|11075.72|11075.47|11075.47|11075.84|11075.84|11075.47|11075.47|0
1645528580000|2022-02-22 11:16:20|11075.26|11075.26|11075.26|11075.26|11075.26|11075.26|11075.26|11075.26|0
1645528590000|2022-02-22 11:16:30|11075.47|11075.47|11075.26|11075.26|11075.47|11075.47|11075.26|11075.26|0
1645528600000|2022-02-22 11:16:40|11075.47|11075.47|11077.43|11077.43|11077.43|11077.43|11075.47|11075.47|0
1645528620000|2022-02-22 11:17:00|11077.17|11077.17|11076.75|11076.75|11077.17|11077.17|11076.75|11076.75|0
1645528630000|2022-02-22 11:17:10|11077.73|11077.73|11077.93|11077.93|11077.93|11077.93|11077.73|11077.73|0
1645528640000|2022-02-22 11:17:20|11076.95|11076.95|11076.95|11076.95|11076.95|11076.95|11076.95|11076.95|0
1645528660000|2022-02-22 11:17:40|11077.1|11077.1|11076.85|11076.85|11077.1|11077.1|11076.85|11076.85|0
1645528670000|2022-02-22 11:17:50|11076.64|11076.64|11076.64|11076.64|11076.64|11076.64|11076.64|11076.64|0
1645528680000|2022-02-22 11:18:00|11076.43|11076.43|11076.43|11076.43|11076.43|11076.43|11076.43|11076.43|0
1645528690000|2022-02-22 11:18:10|11076.22|11076.22|11076.22|11076.22|11076.22|11076.22|11076.22|11076.22|0
1645528700000|2022-02-22 11:18:20|11076.64|11076.64|11076.43|11076.43|11076.64|11076.64|11076.43|11076.43|0
1645528710000|2022-02-22 11:18:30|11076.08|11076.08|11075.91|11075.91|11076.08|11076.08|11075.91|11075.91|0
1645528720000|2022-02-22 11:18:40|11075.7|11075.7|11075.91|11075.91|11075.91|11075.91|11075.7|11075.7|0
1645528730000|2022-02-22 11:18:50|11075.7|11075.7|11075.49|11075.49|11075.7|11075.7|11075.49|11075.49|0
1645528760000|2022-02-22 11:19:20|11075.65|11075.65|11076|11076|11076|11076|11075.65|11075.65|0
1645528770000|2022-02-22 11:19:30|11075.79|11075.79|11075.95|11075.95|11075.95|11075.95|11075.79|11075.79|0
1645528800000|2022-02-22 11:20:00|11075.74|11075.74|11076.09|11076.09|11076.09|11076.09|11075.74|11075.74|0
1645528810000|2022-02-22 11:20:10|11076.42|11076.42|11076.21|11076.21|11076.42|11076.42|11076.21|11076.21|0
1645528820000|2022-02-22 11:20:20|11076.37|11076.37|11076.83|11076.83|11076.83|11076.83|11076.37|11076.37|0
1645528830000|2022-02-22 11:20:30|11076.93|11076.93|11076.73|11076.73|11076.98|11076.98|11076.68|11076.68|0
1645528840000|2022-02-22 11:20:40|11076.94|11076.94|11076.73|11076.73|11076.94|11076.94|11076.73|11076.73|0
1645528850000|2022-02-22 11:20:50|11077.92|11077.92|11077.65|11077.65|11078.19|11078.19|11077.65|11077.65|0
1645528860000|2022-02-22 11:21:00|11077.8|11077.8|11077.67|11077.67|11077.8|11077.8|11077.67|11077.67|0
1645528870000|2022-02-22 11:21:10|11077.46|11077.46|11078.33|11078.33|11078.33|11078.33|11077.35|11077.35|0
1645528910000|2022-02-22 11:21:50|11078.49|11078.49|11078.07|11078.07|11078.49|11078.49|11078.07|11078.07|0
1645528920000|2022-02-22 11:22:00|11076.88|11076.88|11077.14|11077.14|11077.14|11077.14|11076.88|11076.88|0
1645528930000|2022-02-22 11:22:10|11077.36|11077.36|11077.14|11077.14|11077.36|11077.36|11076.93|11076.93|0
1645528940000|2022-02-22 11:22:20|11078.33|11078.33|11078.12|11078.12|11078.54|11078.54|11078.12|11078.12|0
1645528950000|2022-02-22 11:22:30|11077.91|11077.91|11078.31|11078.31|11078.31|11078.31|11077.91|11077.91|0
1645528960000|2022-02-22 11:22:40|11077.33|11077.33|11074.39|11074.39|11077.33|11077.33|11074.39|11074.39|0
1645528970000|2022-02-22 11:22:50|11073.2|11073.2|11071.67|11071.67|11073.2|11073.2|11071.67|11071.67|0
1645528980000|2022-02-22 11:23:00|11071.47|11071.47|11069.97|11069.97|11072.45|11072.45|11069.97|11069.97|0
1645528990000|2022-02-22 11:23:10|11070.18|11070.18|11069.87|11069.87|11070.33|11070.33|11069.87|11069.87|0
1645529000000|2022-02-22 11:23:20|11070.08|11070.08|11069.87|11069.87|11070.08|11070.08|11069.87|11069.87|0
1645529010000|2022-02-22 11:23:30|11069.66|11069.66|11070.69|11070.69|11070.85|11070.85|11069.66|11069.66|0
1645529030000|2022-02-22 11:23:50|11070.84|11070.84|11072.03|11072.03|11072.03|11072.03|11070.84|11070.84|0
1645529040000|2022-02-22 11:24:00|11071.53|11071.53|11071.53|11071.53|11071.53|11071.53|11071.53|11071.53|0
1645529050000|2022-02-22 11:24:10|11071.31|11071.31|11071.31|11071.31|11071.31|11071.31|11071.31|11071.31|0
1645529060000|2022-02-22 11:24:20|11071.53|11071.53|11071.61|11071.61|11072.03|11072.03|11071.53|11071.53|0
1645529090000|2022-02-22 11:24:50|11070.42|11070.42|11070.11|11070.11|11070.42|11070.42|11070.11|11070.11|0
1645529100000|2022-02-22 11:25:00|11069.42|11069.42|11069.7|11069.7|11069.77|11069.77|11069.42|11069.42|0
1645529110000|2022-02-22 11:25:10|11069.46|11069.46|11069.98|11069.98|11069.98|11069.98|11069.46|11069.46|0
1645529120000|2022-02-22 11:25:20|11069.64|11069.64|11066.81|11066.81|11069.64|11069.64|11066.81|11066.81|0
1645529130000|2022-02-22 11:25:30|11066.6|11066.6|11066.04|11066.04|11066.6|11066.6|11065.41|11065.41|0
1645529140000|2022-02-22 11:25:40|11065.87|11065.87|11064.96|11064.96|11065.87|11065.87|11064.96|11064.96|0
1645529150000|2022-02-22 11:25:50|11064.75|11064.75|11064.49|11064.49|11064.75|11064.75|11064.49|11064.49|0
1645529160000|2022-02-22 11:26:00|11064.19|11064.19|11064.02|11064.02|11064.19|11064.19|11064.02|11064.02|0
1645529170000|2022-02-22 11:26:10|11063.09|11063.09|11061.71|11061.71|11063.09|11063.09|11061.71|11061.71|0
1645529180000|2022-02-22 11:26:20|11062.14|11062.14|11061.92|11061.92|11062.14|11062.14|11061.92|11061.92|0
1645529190000|2022-02-22 11:26:30|11063.11|11063.11|11062.9|11062.9|11063.11|11063.11|11062.9|11062.9|0
1645529200000|2022-02-22 11:26:40|11063.24|11063.24|11062.9|11062.9|11063.24|11063.24|11062.9|11062.9|0
1645529220000|2022-02-22 11:27:00|11063.11|11063.11|11062.69|11062.69|11063.11|11063.11|11062.48|11062.48|0
1645529230000|2022-02-22 11:27:10|11062.9|11062.9|11063.11|11063.11|11063.11|11063.11|11062.79|11062.79|0
1645529240000|2022-02-22 11:27:20|11065.07|11065.07|11065.97|11065.97|11065.97|11065.97|11064.09|11064.09|0
1645529250000|2022-02-22 11:27:30|11064.78|11064.78|11062.4|11062.4|11064.78|11064.78|11062.4|11062.4|0
1645529260000|2022-02-22 11:27:40|11062.32|11062.32|11061.09|11061.09|11062.4|11062.4|11061.09|11061.09|0
1645529270000|2022-02-22 11:27:50|11063.05|11063.05|11063.05|11063.05|11063.05|11063.05|11063.05|11063.05|0
1645529280000|2022-02-22 11:28:00|11063.26|11063.26|11063.47|11063.47|11063.47|11063.47|11063.26|11063.26|0
1645529290000|2022-02-22 11:28:10|11063.68|11063.68|11063.68|11063.68|11063.68|11063.68|11063.68|11063.68|0
1645529300000|2022-02-22 11:28:20|11063.26|11063.26|11063.05|11063.05|11063.26|11063.26|11063.05|11063.05|0
1645529310000|2022-02-22 11:28:30|11063.26|11063.26|11061.14|11061.14|11063.26|11063.26|11061.14|11061.14|0
1645529320000|2022-02-22 11:28:40|11060.93|11060.93|11060.93|11060.93|11060.93|11060.93|11060.93|11060.93|0
1645529330000|2022-02-22 11:28:50|11060.72|11060.72|11060.72|11060.72|11060.72|11060.72|11060.72|11060.72|0
1645529340000|2022-02-22 11:29:00|11060.55|11060.55|11059.95|11059.95|11060.55|11060.55|11059.95|11059.95|0
1645529350000|2022-02-22 11:29:10|11060.16|11060.16|11060.16|11060.16|11060.16|11060.16|11060.16|11060.16|0
1645529360000|2022-02-22 11:29:20|11060.4|11060.4|11060.45|11060.45|11060.53|11060.53|11060.4|11060.4|0
1645529370000|2022-02-22 11:29:30|11060.37|11060.37|11060.21|11060.21|11060.37|11060.37|11060.21|11060.21|0
1645529380000|2022-02-22 11:29:40|11060.28|11060.28|11060.64|11060.64|11060.64|11060.64|11060.28|11060.28|0
1645529410000|2022-02-22 11:30:10|11060.8|11060.8|11060.03|11060.03|11060.8|11060.8|11059.82|11059.82|0
1645529430000|2022-02-22 11:30:30|11059.95|11059.95|11060.37|11060.37|11060.37|11060.37|11059.95|11059.95|0
1645529440000|2022-02-22 11:30:40|11060.17|11060.17|11059.19|11059.19|11060.17|11060.17|11059.19|11059.19|0
1645529450000|2022-02-22 11:30:50|11059.08|11059.08|11058.74|11058.74|11059.08|11059.08|11058.74|11058.74|0
1645529460000|2022-02-22 11:31:00|11058.61|11058.61|11056.45|11056.45|11058.61|11058.61|11056.24|11056.24|0
1645529470000|2022-02-22 11:31:10|11056.87|11056.87|11056.87|11056.87|11056.87|11056.87|11056.87|11056.87|0
1645529480000|2022-02-22 11:31:20|11055.86|11055.86|11055.86|11055.86|11055.86|11055.86|11055.86|11055.86|0
1645529500000|2022-02-22 11:31:40|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|0
1645529520000|2022-02-22 11:32:00|11056.7|11056.7|11056.7|11056.7|11056.7|11056.7|11056.7|11056.7|0
1645529540000|2022-02-22 11:32:20|11056.58|11056.58|11057.22|11057.22|11057.22|11057.22|11056.58|11056.58|0
1645529550000|2022-02-22 11:32:30|11058.4|11058.4|11057.42|11057.42|11058.4|11058.4|11057.42|11057.42|0
1645529560000|2022-02-22 11:32:40|11057.08|11057.08|11049.86|11049.86|11057.08|11057.08|11049.86|11049.86|0
1645529580000|2022-02-22 11:33:00|11049.62|11049.62|11049.62|11049.62|11049.62|11049.62|11049.46|11049.46|0
1645529590000|2022-02-22 11:33:10|11047.66|11047.66|11043.86|11043.86|11047.66|11047.66|11043.86|11043.86|0
1645529600000|2022-02-22 11:33:20|11043.37|11043.37|11040.36|11040.36|11043.37|11043.37|11040.36|11040.36|0
1645529610000|2022-02-22 11:33:30|11039.99|11039.99|11039.58|11039.58|11039.99|11039.99|11039.58|11039.58|0
1645529620000|2022-02-22 11:33:40|11038.39|11038.39|11038.39|11038.39|11038.39|11038.39|11038.39|11038.39|0
1645529630000|2022-02-22 11:33:50|11037.21|11037.21|11037.21|11037.21|11037.21|11037.21|11037.21|11037.21|0
1645529640000|2022-02-22 11:34:00|11033.51|11033.51|11032.81|11032.81|11033.51|11033.51|11032.65|11032.65|0
1645529670000|2022-02-22 11:34:30|11033.79|11033.79|11033.79|11033.79|11033.79|11033.79|11033.79|11033.79|0
1645529700000|2022-02-22 11:35:00|11033.54|11033.54|11033.17|11033.17|11033.54|11033.54|11033.17|11033.17|0
1645529710000|2022-02-22 11:35:10|11033.42|11033.42|11033.42|11033.42|11033.42|11033.42|11033.42|11033.42|0
1645529720000|2022-02-22 11:35:20|11032.24|11032.24|11032.07|11032.07|11032.24|11032.24|11032.07|11032.07|0
1645529730000|2022-02-22 11:35:30|11031.09|11031.09|11030|11030|11031.09|11031.09|11030|11030|0
1645529740000|2022-02-22 11:35:40|11029.02|11029.02|11029.02|11029.02|11029.02|11029.02|11029.02|11029.02|0
1645529750000|2022-02-22 11:35:50|11028.81|11028.81|11028.81|11028.81|11028.81|11028.81|11028.81|11028.81|0
1645529760000|2022-02-22 11:36:00|11028.41|11028.41|11027.09|11027.09|11029.05|11029.05|11027.09|11027.09|0
1645529780000|2022-02-22 11:36:20|11026.61|11026.61|11026.61|11026.61|11026.61|11026.61|11026.61|11026.61|0
1645529790000|2022-02-22 11:36:30|11026.94|11026.94|11030.52|11030.52|11030.52|11030.52|11026.94|11026.94|0
1645529810000|2022-02-22 11:36:50|11028.56|11028.56|11028.56|11028.56|11028.56|11028.56|11028.56|11028.56|0
1645529830000|2022-02-22 11:37:10|11028.33|11028.33|11028.33|11028.33|11028.33|11028.33|11028.33|11028.33|0
1645529840000|2022-02-22 11:37:20|11027.14|11027.14|11027.14|11027.14|11027.14|11027.14|11027.14|11027.14|0
1645529850000|2022-02-22 11:37:30|11029.1|11029.1|11032.4|11032.4|11033.17|11033.17|11029.1|11029.1|0
1645529860000|2022-02-22 11:37:40|11032.19|11032.19|11030.88|11030.88|11032.29|11032.29|11030.88|11030.88|0
1645529870000|2022-02-22 11:37:50|11029.9|11029.9|11028.89|11028.89|11030.23|11030.23|11028.89|11028.89|0
1645529880000|2022-02-22 11:38:00|11028.81|11028.81|11028.65|11028.65|11028.81|11028.81|11028.58|11028.58|0
1645529910000|2022-02-22 11:38:30|11027.47|11027.47|11026.71|11026.71|11027.47|11027.47|11026.71|11026.71|0
1645529920000|2022-02-22 11:38:40|11024.75|11024.75|11025.6|11025.6|11026.71|11026.71|11024.75|11024.75|0
1645529940000|2022-02-22 11:39:00|11025.25|11025.25|11025.25|11025.25|11025.25|11025.25|11025.25|11025.25|0
1645529950000|2022-02-22 11:39:10|11024.99|11024.99|11024.99|11024.99|11024.99|11024.99|11024.99|11024.99|0
1645529960000|2022-02-22 11:39:20|11023.81|11023.81|11023.81|11023.81|11023.81|11023.81|11023.81|11023.81|0
1645529970000|2022-02-22 11:39:30|11023.61|11023.61|11023.61|11023.61|11023.61|11023.61|11023.61|11023.61|0
1645529980000|2022-02-22 11:39:40|11023.66|11023.66|11023.55|11023.55|11023.66|11023.66|11023.45|11023.45|0
1645530000000|2022-02-22 11:40:00|11022.37|11022.37|11024.38|11024.38|11024.38|11024.38|11022.37|11022.37|0
1645530010000|2022-02-22 11:40:10|11023.4|11023.4|11025.36|11025.36|11025.36|11025.36|11023.4|11023.4|0
1645530020000|2022-02-22 11:40:20|11022.42|11022.42|11022.46|11022.46|11022.46|11022.46|11022.42|11022.42|0
1645530030000|2022-02-22 11:40:30|11022.35|11022.35|11022.39|11022.39|11022.39|11022.39|11022.26|11022.26|0
1645530040000|2022-02-22 11:40:40|11022|11022|11022|11022|11022|11022|11022|11022|0
1645530050000|2022-02-22 11:40:50|11022.12|11022.12|11022.12|11022.12|11022.12|11022.12|11022.12|11022.12|0
1645530060000|2022-02-22 11:41:00|11022.47|11022.47|11020.99|11020.99|11022.47|11022.47|11020.99|11020.99|0
1645530070000|2022-02-22 11:41:10|11021.2|11021.2|11021.35|11021.35|11021.35|11021.35|11021.2|11021.2|0
1645530080000|2022-02-22 11:41:20|11021.14|11021.14|11021.14|11021.14|11021.14|11021.14|11020.93|11020.93|0
1645530100000|2022-02-22 11:41:40|11020.97|11020.97|11031.72|11031.72|11031.72|11031.72|11020.85|11020.85|0
1645530110000|2022-02-22 11:41:50|11031.76|11031.76|11030.74|11030.74|11032|11032|11030.74|11030.74|0
1645530130000|2022-02-22 11:42:10|11031.92|11031.92|11030.14|11030.14|11031.92|11031.92|11030.14|11030.14|0
1645530140000|2022-02-22 11:42:20|11031.32|11031.32|11032.52|11032.52|11032.52|11032.52|11031.32|11031.32|0
1645530160000|2022-02-22 11:42:40|11032.64|11032.64|11032.64|11032.64|11032.64|11032.64|11032.64|11032.64|0
1645530220000|2022-02-22 11:43:40|11033.83|11033.83|11033.83|11033.83|11033.83|11033.83|11033.83|11033.83|0
1645530240000|2022-02-22 11:44:00|11033.66|11033.66|11033.66|11033.66|11033.66|11033.66|11033.66|11033.66|0
1645530250000|2022-02-22 11:44:10|11033.14|11033.14|11033.39|11033.39|11033.57|11033.57|11033.14|11033.14|0
1645530280000|2022-02-22 11:44:40|11033.7|11033.7|11033.7|11033.7|11033.7|11033.7|11033.7|11033.7|0
1645530290000|2022-02-22 11:44:50|11033.9|11033.9|11033.64|11033.64|11033.9|11033.9|11033.64|11033.64|0
1645530300000|2022-02-22 11:45:00|11034.62|11034.62|11037.71|11037.71|11037.71|11037.71|11034.62|11034.62|0
1645530310000|2022-02-22 11:45:10|11037.63|11037.63|11037.63|11037.63|11037.63|11037.63|11037.63|11037.63|0
1645530320000|2022-02-22 11:45:20|11037.55|11037.55|11037.63|11037.63|11037.63|11037.63|11037.55|11037.55|0
1645530330000|2022-02-22 11:45:30|11037.86|11037.86|11037.71|11037.71|11037.86|11037.86|11037.71|11037.71|0
1645530340000|2022-02-22 11:45:40|11037.48|11037.48|11037.48|11037.48|11037.48|11037.48|11037.48|11037.48|0
1645530350000|2022-02-22 11:45:50|11037.22|11037.22|11034.8|11034.8|11037.22|11037.22|11034.8|11034.8|0
1645530360000|2022-02-22 11:46:00|11034.95|11034.95|11034.95|11034.95|11034.95|11034.95|11034.95|11034.95|0
1645530370000|2022-02-22 11:46:10|11034.87|11034.87|11034.8|11034.8|11034.87|11034.87|11034.8|11034.8|0
1645530380000|2022-02-22 11:46:20|11035.1|11035.1|11035.24|11035.24|11035.32|11035.32|11035.01|11035.01|0
1645530390000|2022-02-22 11:46:30|11035.16|11035.16|11035.43|11035.43|11035.43|11035.43|11035.04|11035.04|0
1645530410000|2022-02-22 11:46:50|11035.27|11035.27|11035.19|11035.19|11035.27|11035.27|11035.19|11035.19|0
1645530420000|2022-02-22 11:47:00|11034.98|11034.98|11034.98|11034.98|11034.98|11034.98|11034.98|11034.98|0
1645530430000|2022-02-22 11:47:10|11034|11034|11030.7|11030.7|11034|11034|11030.7|11030.7|0
1645530440000|2022-02-22 11:47:20|11030.93|11030.93|11029.64|11029.64|11031.01|11031.01|11029.53|11029.53|0
1645530450000|2022-02-22 11:47:30|11029.79|11029.79|11029.79|11029.79|11029.79|11029.79|11029.79|11029.79|0
1645530460000|2022-02-22 11:47:40|11029.64|11029.64|11029.29|11029.29|11029.64|11029.64|11029.29|11029.29|0
1645530480000|2022-02-22 11:48:00|11029.05|11029.05|11029.05|11029.05|11029.05|11029.05|11029.05|11029.05|0
1645530490000|2022-02-22 11:48:10|11031.01|11031.01|11031.01|11031.01|11031.01|11031.01|11031.01|11031.01|0
1645530500000|2022-02-22 11:48:20|11030.03|11030.03|11029.82|11029.82|11030.03|11030.03|11029.82|11029.82|0
1645530510000|2022-02-22 11:48:30|11029.31|11029.31|11029.31|11029.31|11029.31|11029.31|11029.31|11029.31|0
1645530530000|2022-02-22 11:48:50|11028.92|11028.92|11027.3|11027.3|11028.92|11028.92|11027.3|11027.3|0
1645530540000|2022-02-22 11:49:00|11027.09|11027.09|11025.47|11025.47|11027.09|11027.09|11025.47|11025.47|0
1645530550000|2022-02-22 11:49:10|11026.45|11026.45|11026.45|11026.45|11026.45|11026.45|11026.45|11026.45|0
1645530580000|2022-02-22 11:49:40|11026.24|11026.24|11026.24|11026.24|11026.24|11026.24|11026.24|11026.24|0
1645530590000|2022-02-22 11:49:50|11028.61|11028.61|11028.27|11028.27|11028.61|11028.61|11028.27|11028.27|0
1645530600000|2022-02-22 11:50:00|11028.06|11028.06|11028.06|11028.06|11028.06|11028.06|11027.72|11027.72|0
1645530610000|2022-02-22 11:50:10|11027.84|11027.84|11029.57|11029.57|11029.57|11029.57|11027.84|11027.84|0
1645530620000|2022-02-22 11:50:20|11030.55|11030.55|11029.57|11029.57|11030.55|11030.55|11029.57|11029.57|0
1645530640000|2022-02-22 11:50:40|11029.55|11029.55|11029.55|11029.55|11029.55|11029.55|11029.55|11029.55|0
1645530650000|2022-02-22 11:50:50|11029.34|11029.34|11029.34|11029.34|11029.34|11029.34|11029.34|11029.34|0
1645530660000|2022-02-22 11:51:00|11029.76|11029.76|11029.51|11029.51|11029.76|11029.76|11029.3|11029.3|0
1645530680000|2022-02-22 11:51:20|11029.67|11029.67|11030.09|11030.09|11030.09|11030.09|11029.67|11029.67|0
1645530690000|2022-02-22 11:51:30|11030.07|11030.07|11029.65|11029.65|11030.07|11030.07|11029.65|11029.65|0
1645530700000|2022-02-22 11:51:40|11032.59|11032.59|11032.17|11032.17|11032.59|11032.59|11032.17|11032.17|0
1645530710000|2022-02-22 11:51:50|11032.76|11032.76|11036.4|11036.4|11036.4|11036.4|11032.76|11032.76|0
1645530720000|2022-02-22 11:52:00|11036.65|11036.65|11037.59|11037.59|11037.59|11037.59|11036.65|11036.65|0
1645530730000|2022-02-22 11:52:10|11037.9|11037.9|11038.05|11038.05|11038.05|11038.05|11037.9|11037.9|0
1645530740000|2022-02-22 11:52:20|11037.63|11037.63|11037.84|11037.84|11037.84|11037.84|11037.63|11037.63|0
1645530750000|2022-02-22 11:52:30|11038.53|11038.53|11038.44|11038.44|11038.53|11038.53|11038.19|11038.19|0
1645530770000|2022-02-22 11:52:50|11037.84|11037.84|11037.84|11037.84|11037.84|11037.84|11037.84|11037.84|0
1645530780000|2022-02-22 11:53:00|11038.05|11038.05|11037.68|11037.68|11038.31|11038.31|11037.68|11037.68|0
1645530800000|2022-02-22 11:53:20|11037.76|11037.76|11037.55|11037.55|11037.76|11037.76|11037.55|11037.55|0
1645530810000|2022-02-22 11:53:30|11037.2|11037.2|11037.2|11037.2|11037.2|11037.2|11037.2|11037.2|0
1645530820000|2022-02-22 11:53:40|11037.36|11037.36|11037.36|11037.36|11037.36|11037.36|11037.36|11037.36|0
1645530830000|2022-02-22 11:53:50|11036.17|11036.17|11035.33|11035.33|11036.17|11036.17|11035.33|11035.33|0
1645530840000|2022-02-22 11:54:00|11035.45|11035.45|11035.45|11035.45|11035.45|11035.45|11035.45|11035.45|0
1645530850000|2022-02-22 11:54:10|11036.43|11036.43|11035.87|11035.87|11036.43|11036.43|11035.45|11035.45|0
1645530860000|2022-02-22 11:54:20|11035.66|11035.66|11035.66|11035.66|11035.66|11035.66|11035.66|11035.66|0
1645530880000|2022-02-22 11:54:40|11035.45|11035.45|11035.45|11035.45|11035.45|11035.45|11035.45|11035.45|0
1645530910000|2022-02-22 11:55:10|11035.87|11035.87|11035.66|11035.66|11035.87|11035.87|11035.66|11035.66|0
1645530920000|2022-02-22 11:55:20|11035.26|11035.26|11034.13|11034.13|11035.26|11035.26|11034.13|11034.13|0
1645530930000|2022-02-22 11:55:30|11035.11|11035.11|11035.11|11035.11|11035.11|11035.11|11035.11|11035.11|0
1645530940000|2022-02-22 11:55:40|11034.9|11034.9|11034.81|11034.81|11034.9|11034.9|11034.81|11034.81|0
1645530950000|2022-02-22 11:55:50|11034.6|11034.6|11034.96|11034.96|11034.96|11034.96|11034.6|11034.6|0
1645530960000|2022-02-22 11:56:00|11036.15|11036.15|11036.15|11036.15|11036.15|11036.15|11036.15|11036.15|0
1645530970000|2022-02-22 11:56:10|11035.91|11035.91|11033.42|11033.42|11036.36|11036.36|11033.42|11033.42|0
1645530980000|2022-02-22 11:56:20|11033|11033|11033|11033|11033|11033|11033|11033|0
1645530990000|2022-02-22 11:56:30|11032.65|11032.65|11032.7|11032.7|11032.7|11032.7|11032.65|11032.65|0
1645531000000|2022-02-22 11:56:40|11032.48|11032.48|11032.48|11032.48|11032.48|11032.48|11032.48|11032.48|0
1645531030000|2022-02-22 11:57:10|11032.27|11032.27|11032.53|11032.53|11032.53|11032.53|11032.27|11032.27|0
1645531050000|2022-02-22 11:57:30|11031.84|11031.84|11031.59|11031.59|11031.84|11031.84|11031.59|11031.59|0
1645531060000|2022-02-22 11:57:40|11031.4|11031.4|11031.19|11031.19|11031.4|11031.4|11031.19|11031.19|0
1645531080000|2022-02-22 11:58:00|11031.54|11031.54|11031.88|11031.88|11031.88|11031.88|11031.54|11031.54|0
1645531090000|2022-02-22 11:58:10|11031.73|11031.73|11031.33|11031.33|11031.73|11031.73|11031.33|11031.33|0
1645531140000|2022-02-22 11:59:00|11031.4|11031.4|11030.27|11030.27|11031.4|11031.4|11030.15|11030.15|0
1645531160000|2022-02-22 11:59:20|11029.85|11029.85|11029.85|11029.85|11029.85|11029.85|11029.85|11029.85|0
1645531170000|2022-02-22 11:59:30|11029.34|11029.34|11029.34|11029.34|11029.34|11029.34|11029.34|11029.34|0
1645531180000|2022-02-22 11:59:40|11028.36|11028.36|11028.65|11028.65|11028.65|11028.65|11028.36|11028.36|0
1645531200000|2022-02-22 12:00:00|11027.46|11027.46|11024.31|11024.31|11027.66|11027.66|11023.89|11023.89|0
1645531220000|2022-02-22 12:00:20|11024.26|11024.26|11023.28|11023.28|11024.26|11024.26|11023.28|11023.28|0
1645531230000|2022-02-22 12:00:30|11022.24|11022.24|11022.24|11022.24|11022.24|11022.24|11022.24|11022.24|0
1645531260000|2022-02-22 12:01:00|11021.06|11021.06|11021.25|11021.25|11021.47|11021.47|11019.27|11019.27|0
1645531270000|2022-02-22 12:01:10|11021.6|11021.6|11022.58|11022.58|11023.56|11023.56|11021.6|11021.6|0
1645531290000|2022-02-22 12:01:30|11023.58|11023.58|11024.64|11024.64|11024.64|11024.64|11023.58|11023.58|0
1645531300000|2022-02-22 12:01:40|11024.22|11024.22|11024.82|11024.82|11024.82|11024.82|11024.22|11024.22|0
1645531320000|2022-02-22 12:02:00|11025.24|11025.24|11025.45|11025.45|11025.45|11025.45|11025.24|11025.24|0
1645531330000|2022-02-22 12:02:10|11024.65|11024.65|11024.16|11024.16|11024.65|11024.65|11024.16|11024.16|0
1645531340000|2022-02-22 12:02:20|11024.42|11024.42|11024.42|11024.42|11024.42|11024.42|11024.42|11024.42|0
1645531350000|2022-02-22 12:02:30|11026.38|11026.38|11026.38|11026.38|11026.38|11026.38|11025.4|11025.4|0
1645531360000|2022-02-22 12:02:40|11024.42|11024.42|11024.42|11024.42|11024.42|11024.42|11024.42|11024.42|0
1645531370000|2022-02-22 12:02:50|11024|11024|11024|11024|11024|11024|11024|11024|0
1645531380000|2022-02-22 12:03:00|11023.79|11023.79|11023.27|11023.27|11023.79|11023.79|11023.27|11023.27|0
1645531390000|2022-02-22 12:03:10|11025.23|11025.23|11025.92|11025.92|11025.92|11025.92|11025.23|11025.23|0
1645531400000|2022-02-22 12:03:20|11026.34|11026.34|11025.92|11025.92|11026.34|11026.34|11025.92|11025.92|0
1645531410000|2022-02-22 12:03:30|11026.52|11026.52|11027.18|11027.18|11027.18|11027.18|11026.38|11026.38|0
1645531420000|2022-02-22 12:03:40|11026.97|11026.97|11027.6|11027.6|11027.6|11027.6|11026.97|11026.97|0
1645531430000|2022-02-22 12:03:50|11028.02|11028.02|11027.81|11027.81|11028.02|11028.02|11027.39|11027.39|0
1645531440000|2022-02-22 12:04:00|11027.6|11027.6|11027.18|11027.18|11027.6|11027.6|11027.18|11027.18|0
1645531450000|2022-02-22 12:04:10|11027.6|11027.6|11027.39|11027.39|11027.6|11027.6|11027.2|11027.2|0
1645531460000|2022-02-22 12:04:20|11027.34|11027.34|11027.13|11027.13|11027.34|11027.34|11027.13|11027.13|0
1645531480000|2022-02-22 12:04:40|11027.34|11027.34|11027.29|11027.29|11027.34|11027.34|11026.73|11026.73|0
1645531490000|2022-02-22 12:04:50|11027.08|11027.08|11026.1|11026.1|11028.06|11028.06|11025.5|11025.5|0
1645531500000|2022-02-22 12:05:00|11026.31|11026.31|11025.12|11025.12|11026.31|11026.31|11025.12|11025.12|0
1645531510000|2022-02-22 12:05:10|11025.34|11025.34|11025.34|11025.34|11025.34|11025.34|11025.34|11025.34|0
1645531520000|2022-02-22 12:05:20|11025.55|11025.55|11025.55|11025.55|11025.55|11025.55|11025.55|11025.55|0
1645531530000|2022-02-22 12:05:30|11026.18|11026.18|11025.42|11025.42|11026.6|11026.6|11025.42|11025.42|0
1645531540000|2022-02-22 12:05:40|11025.21|11025.21|11024.31|11024.31|11025.21|11025.21|11024.31|11024.31|0
1645531550000|2022-02-22 12:05:50|11024.1|11024.1|11023.46|11023.46|11024.1|11024.1|11023.46|11023.46|0
1645531560000|2022-02-22 12:06:00|11022.28|11022.28|11022.28|11022.28|11022.28|11022.28|11022.28|11022.28|0
1645531570000|2022-02-22 12:06:10|11022.11|11022.11|11021.9|11021.9|11022.11|11022.11|11021.9|11021.9|0
1645531580000|2022-02-22 12:06:20|11021.69|11021.69|11021.69|11021.69|11021.69|11021.69|11021.69|11021.69|0
1645531590000|2022-02-22 12:06:30|11021.27|11021.27|11021.27|11021.27|11022.25|11022.25|11021.27|11021.27|0
1645531600000|2022-02-22 12:06:40|11022.11|11022.11|11022.11|11022.11|11022.11|11022.11|11022.11|11022.11|0
1645531620000|2022-02-22 12:07:00|11024.48|11024.48|11026.65|11026.65|11027.63|11027.63|11024.48|11024.48|0
1645531630000|2022-02-22 12:07:10|11025.46|11025.46|11025.46|11025.46|11025.46|11025.46|11025.46|11025.46|0
1645531640000|2022-02-22 12:07:20|11025.06|11025.06|11025.35|11025.35|11025.46|11025.46|11025.06|11025.06|0
1645531650000|2022-02-22 12:07:30|11025.09|11025.09|11025.09|11025.09|11025.09|11025.09|11025.09|11025.09|0
1645531660000|2022-02-22 12:07:40|11025.3|11025.3|11025.3|11025.3|11025.3|11025.3|11025.3|11025.3|0
1645531670000|2022-02-22 12:07:50|11026.49|11026.49|11026.49|11026.49|11026.49|11026.49|11026.49|11026.49|0
1645531690000|2022-02-22 12:08:10|11026.37|11026.37|11026.37|11026.37|11026.37|11026.37|11026.37|11026.37|0
1645531700000|2022-02-22 12:08:20|11023.99|11023.99|11023.99|11023.99|11023.99|11023.99|11023.99|11023.99|0
1645531710000|2022-02-22 12:08:30|11025.18|11025.18|11025.18|11025.18|11025.18|11025.18|11025.18|11025.18|0
1645531750000|2022-02-22 12:09:10|11025.1|11025.1|11025.18|11025.18|11025.18|11025.18|11025.1|11025.1|0
1645531770000|2022-02-22 12:09:30|11025.33|11025.33|11025.33|11025.33|11025.33|11025.33|11025.33|11025.33|0
1645531800000|2022-02-22 12:10:00|11025.53|11025.53|11024.94|11024.94|11025.53|11025.53|11024.94|11024.94|0
1645531810000|2022-02-22 12:10:10|11024.54|11024.54|11024.54|11024.54|11024.54|11024.54|11024.54|11024.54|0
1645531830000|2022-02-22 12:10:30|11024.49|11024.49|11024.76|11024.76|11024.76|11024.76|11024.33|11024.33|0
1645531840000|2022-02-22 12:10:40|11023.78|11023.78|11023.78|11023.78|11023.78|11023.78|11023.78|11023.78|0
1645531860000|2022-02-22 12:11:00|11024.37|11024.37|11023.78|11023.78|11024.37|11024.37|11023.78|11023.78|0
1645531880000|2022-02-22 12:11:20|11023.7|11023.7|11023.55|11023.55|11023.7|11023.7|11023.55|11023.55|0
1645531890000|2022-02-22 12:11:30|11023.76|11023.76|11024.81|11024.81|11024.81|11024.81|11023.76|11023.76|0
1645531900000|2022-02-22 12:11:40|11024.55|11024.55|11026.08|11026.08|11026.08|11026.08|11024.47|11024.47|0
1645531910000|2022-02-22 12:11:50|11025.58|11025.58|11028.51|11028.51|11028.51|11028.51|11025.58|11025.58|0
1645531920000|2022-02-22 12:12:00|11028.59|11028.59|11027.99|11027.99|11028.59|11028.59|11027.69|11027.69|0
1645531930000|2022-02-22 12:12:10|11028.24|11028.24|11033.63|11033.63|11033.63|11033.63|11028.24|11028.24|0
1645531940000|2022-02-22 12:12:20|11033.98|11033.98|11037.59|11037.59|11037.59|11037.59|11033.98|11033.98|0
1645531950000|2022-02-22 12:12:30|11037.84|11037.84|11036.07|11036.07|11037.84|11037.84|11036.07|11036.07|0
1645531970000|2022-02-22 12:12:50|11036.19|11036.19|11036.51|11036.51|11036.51|11036.51|11036.19|11036.19|0
1645531980000|2022-02-22 12:13:00|11036.39|11036.39|11036.39|11036.39|11036.39|11036.39|11036.39|11036.39|0
1645531990000|2022-02-22 12:13:10|11036.32|11036.32|11036.24|11036.24|11036.32|11036.32|11036.24|11036.24|0
1645532010000|2022-02-22 12:13:30|11037.43|11037.43|11037.89|11037.89|11039.08|11039.08|11037.43|11037.43|0
1645532020000|2022-02-22 12:13:40|11038.15|11038.15|11038.15|11038.15|11038.15|11038.15|11038.15|11038.15|0
1645532030000|2022-02-22 12:13:50|11037.75|11037.75|11038.27|11038.27|11038.27|11038.27|11037.75|11037.75|0
1645532040000|2022-02-22 12:14:00|11038.43|11038.43|11038.43|11038.43|11038.43|11038.43|11038.43|11038.43|0
1645532070000|2022-02-22 12:14:30|11037.94|11037.94|11037.94|11037.94|11037.94|11037.94|11037.94|11037.94|0
1645532090000|2022-02-22 12:14:50|11037.86|11037.86|11037.86|11037.86|11037.86|11037.86|11037.86|11037.86|0
1645532100000|2022-02-22 12:15:00|11038.46|11038.46|11038.59|11038.59|11038.67|11038.67|11038.46|11038.46|0
1645532120000|2022-02-22 12:15:20|11039.01|11039.01|11039.01|11039.01|11039.01|11039.01|11039.01|11039.01|0
1645532130000|2022-02-22 12:15:30|11040.25|11040.25|11040.84|11040.84|11040.84|11040.84|11040.25|11040.25|0
1645532140000|2022-02-22 12:15:40|11043.77|11043.77|11042.79|11042.79|11043.77|11043.77|11042.79|11042.79|0
1645532150000|2022-02-22 12:15:50|11043.05|11043.05|11042.85|11042.85|11043.05|11043.05|11042.85|11042.85|0
1645532160000|2022-02-22 12:16:00|11043.06|11043.06|11043.06|11043.06|11043.06|11043.06|11043.06|11043.06|0
1645532190000|2022-02-22 12:16:30|11042.99|11042.99|11043.25|11043.25|11043.25|11043.25|11042.99|11042.99|0
1645532200000|2022-02-22 12:16:40|11043.46|11043.46|11043.46|11043.46|11043.46|11043.46|11043.46|11043.46|0
1645532210000|2022-02-22 12:16:50|11043.88|11043.88|11043.88|11043.88|11043.88|11043.88|11043.88|11043.88|0
1645532230000|2022-02-22 12:17:10|11044.2|11044.2|11044.2|11044.2|11044.2|11044.2|11044.2|11044.2|0
1645532240000|2022-02-22 12:17:20|11044|11044|11044|11044|11044|11044|11044|11044|0
1645532250000|2022-02-22 12:17:30|11044.02|11044.02|11047.1|11047.1|11047.1|11047.1|11044.02|11044.02|0
1645532260000|2022-02-22 12:17:40|11047.01|11047.01|11047.01|11047.01|11047.01|11047.01|11047.01|11047.01|0
1645532270000|2022-02-22 12:17:50|11047.4|11047.4|11047.4|11047.4|11047.4|11047.4|11047.4|11047.4|0
1645532280000|2022-02-22 12:18:00|11047.52|11047.52|11047.95|11047.95|11047.95|11047.95|11047.52|11047.52|0
1645532290000|2022-02-22 12:18:10|11048.93|11048.93|11049.35|11049.35|11049.35|11049.35|11048.93|11048.93|0
1645532300000|2022-02-22 12:18:20|11049.17|11049.17|11049.17|11049.17|11049.17|11049.17|11049.17|11049.17|0
1645532320000|2022-02-22 12:18:40|11049.22|11049.22|11049.22|11049.22|11049.22|11049.22|11049.22|11049.22|0
1645532360000|2022-02-22 12:19:20|11049.34|11049.34|11049.39|11049.39|11049.39|11049.39|11049.34|11049.34|0
1645532370000|2022-02-22 12:19:30|11050.57|11050.57|11050.41|11050.41|11050.57|11050.57|11050.41|11050.41|0
1645532380000|2022-02-22 12:19:40|11050.62|11050.62|11050.62|11050.62|11050.62|11050.62|11050.62|11050.62|0
1645532390000|2022-02-22 12:19:50|11050.75|11050.75|11051|11051|11051|11051|11050.75|11050.75|0
1645532410000|2022-02-22 12:20:10|11050.5|11050.5|11050.5|11050.5|11050.5|11050.5|11050.5|11050.5|0
1645532420000|2022-02-22 12:20:20|11051.48|11051.48|11052.78|11052.78|11053.47|11053.47|11051.48|11051.48|0
1645532440000|2022-02-22 12:20:40|11053.28|11053.28|11054.47|11054.47|11054.47|11054.47|11053.28|11053.28|0
1645532450000|2022-02-22 12:20:50|11055.45|11055.45|11055.45|11055.45|11055.45|11055.45|11055.45|11055.45|0
1645532480000|2022-02-22 12:21:20|11055.32|11055.32|11055.32|11055.32|11055.32|11055.32|11055.32|11055.32|0
1645532490000|2022-02-22 12:21:30|11055.67|11055.67|11053.89|11053.89|11055.67|11055.67|11053.89|11053.89|0
1645532500000|2022-02-22 12:21:40|11054.01|11054.01|11054.05|11054.05|11054.05|11054.05|11054.01|11054.01|0
1645532530000|2022-02-22 12:22:10|11054.2|11054.2|11054.2|11054.2|11054.2|11054.2|11054.2|11054.2|0
1645532540000|2022-02-22 12:22:20|11054.13|11054.13|11054.28|11054.28|11054.28|11054.28|11054.13|11054.13|0
1645532550000|2022-02-22 12:22:30|11053.3|11053.3|11053.63|11053.63|11053.63|11053.63|11053.3|11053.3|0
1645532570000|2022-02-22 12:22:50|11053.39|11053.39|11053.39|11053.39|11053.39|11053.39|11053.39|11053.39|0
1645532590000|2022-02-22 12:23:10|11053.14|11053.14|11053.14|11053.14|11053.14|11053.14|11053.14|11053.14|0
1645532600000|2022-02-22 12:23:20|11052.89|11052.89|11052.89|11052.89|11052.89|11052.89|11052.89|11052.89|0
1645532610000|2022-02-22 12:23:30|11052.72|11052.72|11050.76|11050.76|11052.72|11052.72|11050.76|11050.76|0
1645532630000|2022-02-22 12:23:50|11050.5|11050.5|11050.5|11050.5|11050.5|11050.5|11050.5|11050.5|0
1645532640000|2022-02-22 12:24:00|11050.11|11050.11|11049.91|11049.91|11050.11|11050.11|11049.91|11049.91|0
1645532670000|2022-02-22 12:24:30|11050.11|11050.11|11050.11|11050.11|11050.11|11050.11|11050.11|11050.11|0
1645532700000|2022-02-22 12:25:00|11047.73|11047.73|11045.57|11045.57|11047.73|11047.73|11045.57|11045.57|0
1645532720000|2022-02-22 12:25:20|11046.75|11046.75|11048.71|11048.71|11048.71|11048.71|11046.75|11046.75|0
1645532770000|2022-02-22 12:26:10|11048.12|11048.12|11048.12|11048.12|11048.12|11048.12|11048.12|11048.12|0
1645532790000|2022-02-22 12:26:30|11048.24|11048.24|11048.24|11048.24|11048.24|11048.24|11048.24|11048.24|0
1645532830000|2022-02-22 12:27:10|11048.09|11048.09|11047.71|11047.71|11048.09|11048.09|11047.25|11047.25|0
1645532850000|2022-02-22 12:27:30|11048.04|11048.04|11048.04|11048.04|11048.04|11048.04|11048.04|11048.04|0
1645532870000|2022-02-22 12:27:50|11045.88|11045.88|11045.8|11045.8|11045.88|11045.88|11045.8|11045.8|0
1645532880000|2022-02-22 12:28:00|11045.68|11045.68|11045.56|11045.56|11045.68|11045.68|11045.56|11045.56|0
1645532920000|2022-02-22 12:28:40|11046.75|11046.75|11047.15|11047.15|11047.15|11047.15|11046.75|11046.75|0
1645532940000|2022-02-22 12:29:00|11046.9|11046.9|11046.65|11046.65|11046.9|11046.9|11046.65|11046.65|0
1645532950000|2022-02-22 12:29:10|11046.86|11046.86|11046.86|11046.86|11046.86|11046.86|11046.86|11046.86|0
1645532980000|2022-02-22 12:29:40|11047.07|11047.07|11046.09|11046.09|11047.07|11047.07|11046.09|11046.09|0
1645532990000|2022-02-22 12:29:50|11045.84|11045.84|11045.2|11045.2|11045.84|11045.84|11045.2|11045.2|0
1645533020000|2022-02-22 12:30:20|11044.61|11044.61|11045.4|11045.4|11045.4|11045.4|11044.61|11044.61|0
1645533050000|2022-02-22 12:30:50|11045.15|11045.15|11045.15|11045.15|11045.15|11045.15|11045.15|11045.15|0
1645533060000|2022-02-22 12:31:00|11045.35|11045.35|11045.35|11045.35|11045.35|11045.35|11045.35|11045.35|0
1645533070000|2022-02-22 12:31:10|11045.55|11045.55|11046.34|11046.34|11046.34|11046.34|11045.55|11045.55|0
1645533090000|2022-02-22 12:31:30|11045.95|11045.95|11043.59|11043.59|11045.95|11045.95|11043.59|11043.59|0
1645533100000|2022-02-22 12:31:40|11043.34|11043.34|11042.96|11042.96|11043.34|11043.34|11042.96|11042.96|0
1645533110000|2022-02-22 12:31:50|11040.59|11040.59|11040.33|11040.33|11040.59|11040.59|11040.33|11040.33|0
1645533120000|2022-02-22 12:32:00|11040.1|11040.1|11040.1|11040.1|11040.1|11040.1|11040.1|11040.1|0
1645533130000|2022-02-22 12:32:10|11039.9|11039.9|11039.9|11039.9|11039.9|11039.9|11039.9|11039.9|0
1645533140000|2022-02-22 12:32:20|11040.11|11040.11|11039.51|11039.51|11040.11|11040.11|11039.51|11039.51|0
1645533150000|2022-02-22 12:32:30|11039.34|11039.34|11039.34|11039.34|11039.34|11039.34|11039.34|11039.34|0
1645533170000|2022-02-22 12:32:50|11038.37|11038.37|11038.17|11038.17|11038.37|11038.37|11038.17|11038.17|0
1645533180000|2022-02-22 12:33:00|11038.67|11038.67|11038.67|11038.67|11038.67|11038.67|11038.67|11038.67|0
1645533190000|2022-02-22 12:33:10|11039.47|11039.47|11039.47|11039.47|11039.47|11039.47|11039.47|11039.47|0
1645533200000|2022-02-22 12:33:20|11040.65|11040.65|11040.65|11040.65|11040.65|11040.65|11040.65|11040.65|0
1645533210000|2022-02-22 12:33:30|11040.5|11040.5|11040.5|11040.5|11040.5|11040.5|11040.5|11040.5|0
1645533230000|2022-02-22 12:33:50|11040.71|11040.71|11040.71|11040.71|11040.71|11040.71|11040.71|11040.71|0
1645533250000|2022-02-22 12:34:10|11039.53|11039.53|11039.38|11039.38|11039.53|11039.53|11039.38|11039.38|0
1645533260000|2022-02-22 12:34:20|11039.22|11039.22|11039.22|11039.22|11039.22|11039.22|11039.22|11039.22|0
1645533270000|2022-02-22 12:34:30|11039.65|11039.65|11039.65|11039.65|11039.65|11039.65|11039.65|11039.65|0
1645533310000|2022-02-22 12:35:10|11039.25|11039.25|11039.25|11039.25|11039.25|11039.25|11039.25|11039.25|0
1645533320000|2022-02-22 12:35:20|11038.9|11038.9|11038.9|11038.9|11038.9|11038.9|11038.9|11038.9|0
1645533340000|2022-02-22 12:35:40|11041.84|11041.84|11041.84|11041.84|11041.84|11041.84|11041.84|11041.84|0
1645533360000|2022-02-22 12:36:00|11041.82|11041.82|11042.01|11042.01|11042.01|11042.01|11041.67|11041.67|0
1645533380000|2022-02-22 12:36:20|11041.89|11041.89|11031.16|11031.16|11041.89|11041.89|11031.16|11031.16|0
1645533390000|2022-02-22 12:36:30|11031.32|11031.32|11031.32|11031.32|11031.32|11031.32|11031.32|11031.32|0
1645533400000|2022-02-22 12:36:40|11030.9|11030.9|11029.28|11029.28|11030.9|11030.9|11028.71|11028.71|0
1645533410000|2022-02-22 12:36:50|11030.26|11030.26|11030.17|11030.17|11030.38|11030.38|11030.17|11030.17|0
1645533420000|2022-02-22 12:37:00|11031.35|11031.35|11031.56|11031.56|11031.56|11031.56|11031.35|11031.35|0
1645533430000|2022-02-22 12:37:10|11031.36|11031.36|11029.36|11029.36|11031.36|11031.36|11029.36|11029.36|0
1645533440000|2022-02-22 12:37:20|11028.38|11028.38|11026.82|11026.82|11028.38|11028.38|11026.82|11026.82|0
1645533450000|2022-02-22 12:37:30|11026.62|11026.62|11026.7|11026.7|11026.88|11026.88|11026.62|11026.62|0
1645533460000|2022-02-22 12:37:40|11025.72|11025.72|11025.48|11025.48|11025.72|11025.72|11025.48|11025.48|0
1645533470000|2022-02-22 12:37:50|11025.43|11025.43|11025.43|11025.43|11025.43|11025.43|11025.43|11025.43|0
1645533480000|2022-02-22 12:38:00|11025.2|11025.2|11024.92|11024.92|11025.2|11025.2|11024.92|11024.92|0
1645533490000|2022-02-22 12:38:10|11025.12|11025.12|11025.12|11025.12|11025.12|11025.12|11025.12|11025.12|0
1645533500000|2022-02-22 12:38:20|11025.07|11025.07|11029.12|11029.12|11029.12|11029.12|11024.97|11024.97|0
1645533510000|2022-02-22 12:38:30|11028.89|11028.89|11027.7|11027.7|11028.89|11028.89|11027.7|11027.7|0
1645533540000|2022-02-22 12:39:00|11027.88|11027.88|11028.39|11028.39|11028.39|11028.39|11027.88|11027.88|0
1645533550000|2022-02-22 12:39:10|11029.57|11029.57|11031.22|11031.22|11031.22|11031.22|11029.57|11029.57|0
1645533560000|2022-02-22 12:39:20|11030.58|11030.58|11033.2|11033.2|11033.2|11033.2|11030.58|11030.58|0
1645533570000|2022-02-22 12:39:30|11032.8|11032.8|11033.99|11033.99|11033.99|11033.99|11032.8|11032.8|0
1645533600000|2022-02-22 12:40:00|11033.79|11033.79|11033.64|11033.64|11033.79|11033.79|11033.55|11033.55|0
1645533640000|2022-02-22 12:40:40|11033.44|11033.44|11033.44|11033.44|11033.44|11033.44|11033.44|11033.44|0
1645533660000|2022-02-22 12:41:00|11033.56|11033.56|11033.56|11033.56|11033.56|11033.56|11033.56|11033.56|0
1645533670000|2022-02-22 12:41:10|11033.82|11033.82|11033.82|11033.82|11033.82|11033.82|11033.82|11033.82|0
1645533710000|2022-02-22 12:41:50|11033.77|11033.77|11033.92|11033.92|11033.92|11033.92|11033.77|11033.77|0
1645533720000|2022-02-22 12:42:00|11034.17|11034.17|11034.68|11034.68|11034.68|11034.68|11034.17|11034.17|0
1645533730000|2022-02-22 12:42:10|11032.72|11032.72|11032.62|11032.62|11032.72|11032.72|11032.06|11032.06|0
1645533760000|2022-02-22 12:42:40|11033.81|11033.81|11032.62|11032.62|11033.81|11033.81|11032.62|11032.62|0
1645533770000|2022-02-22 12:42:50|11032.83|11032.83|11032.83|11032.83|11032.83|11032.83|11032.83|11032.83|0
1645533780000|2022-02-22 12:43:00|11034.02|11034.02|11034.65|11034.65|11034.65|11034.65|11034.02|11034.02|0
1645533790000|2022-02-22 12:43:10|11035.83|11035.83|11035.83|11035.83|11035.83|11035.83|11035.83|11035.83|0
1645533820000|2022-02-22 12:43:40|11037.02|11037.02|11036.46|11036.46|11037.23|11037.23|11036.46|11036.46|0
1645533830000|2022-02-22 12:43:50|11036.81|11036.81|11036.59|11036.59|11036.81|11036.81|11036.59|11036.59|0
1645533880000|2022-02-22 12:44:40|11036.86|11036.86|11036.93|11036.93|11036.93|11036.93|11036.59|11036.59|0
1645533890000|2022-02-22 12:44:50|11037.03|11037.03|11036.94|11036.94|11037.35|11037.35|11036.94|11036.94|0
1645533900000|2022-02-22 12:45:00|11036.89|11036.89|11042.39|11042.39|11042.39|11042.39|11036.89|11036.89|0
1645533910000|2022-02-22 12:45:10|11042.55|11042.55|11046.02|11046.02|11046.02|11046.02|11042.55|11042.55|0
1645533930000|2022-02-22 12:45:30|11047.21|11047.21|11048|11048|11048|11048|11047.21|11047.21|0
1645533950000|2022-02-22 12:45:50|11048.34|11048.34|11048.39|11048.39|11048.39|11048.39|11048.34|11048.34|0
1645533960000|2022-02-22 12:46:00|11048.47|11048.47|11049.95|11049.95|11049.95|11049.95|11048.47|11048.47|0
1645533970000|2022-02-22 12:46:10|11050.35|11050.35|11049.35|11049.35|11050.35|11050.35|11049.35|11049.35|0
1645533990000|2022-02-22 12:46:30|11049.15|11049.15|11049.15|11049.15|11049.15|11049.15|11049.15|11049.15|0
1645534000000|2022-02-22 12:46:40|11046.78|11046.78|11046.99|11046.99|11047.97|11047.97|11046.78|11046.78|0
1645534020000|2022-02-22 12:47:00|11047.11|11047.11|11047.23|11047.23|11047.23|11047.23|11047.11|11047.11|0
1645534040000|2022-02-22 12:47:20|11047.58|11047.58|11047.58|11047.58|11047.58|11047.58|11047.58|11047.58|0
1645534080000|2022-02-22 12:48:00|11046.39|11046.39|11046.6|11046.6|11046.6|11046.6|11046.39|11046.39|0
1645534110000|2022-02-22 12:48:30|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|0
1645534150000|2022-02-22 12:49:10|11047.62|11047.62|11047.62|11047.62|11047.62|11047.62|11047.62|11047.62|0
1645534170000|2022-02-22 12:49:30|11047.56|11047.56|11046.58|11046.58|11047.76|11047.76|11046.58|11046.58|0
1645534190000|2022-02-22 12:49:50|11046.36|11046.36|11046.36|11046.36|11046.36|11046.36|11046.36|11046.36|0
1645534200000|2022-02-22 12:50:00|11045.18|11045.18|11045.39|11045.39|11045.39|11045.39|11045.18|11045.18|0
1645534210000|2022-02-22 12:50:10|11044.41|11044.41|11043.43|11043.43|11044.41|11044.41|11043.43|11043.43|0
1645534230000|2022-02-22 12:50:30|11043.64|11043.64|11043.64|11043.64|11043.64|11043.64|11043.64|11043.64|0
1645534240000|2022-02-22 12:50:40|11043.44|11043.44|11043.15|11043.15|11043.44|11043.44|11043.03|11043.03|0
1645534260000|2022-02-22 12:51:00|11043.03|11043.03|11043.03|11043.03|11043.03|11043.03|11043.03|11043.03|0
1645534270000|2022-02-22 12:51:10|11043.24|11043.24|11043.24|11043.24|11043.24|11043.24|11043.24|11043.24|0
1645534330000|2022-02-22 12:52:10|11044.43|11044.43|11045.41|11045.41|11045.41|11045.41|11044.43|11044.43|0
1645534340000|2022-02-22 12:52:20|11045.15|11045.15|11045.15|11045.15|11045.15|11045.15|11045.15|11045.15|0
1645534360000|2022-02-22 12:52:40|11046.33|11046.33|11046.33|11046.33|11046.33|11046.33|11046.33|11046.33|0
1645534380000|2022-02-22 12:53:00|11046.68|11046.68|11046.68|11046.68|11046.68|11046.68|11046.68|11046.68|0
1645534400000|2022-02-22 12:53:20|11047.66|11047.66|11049.58|11049.58|11049.58|11049.58|11047.66|11047.66|0
1645534410000|2022-02-22 12:53:30|11049.83|11049.83|11051.87|11051.87|11051.87|11051.87|11049.83|11049.83|0
1645534420000|2022-02-22 12:53:40|11052.2|11052.2|11053.31|11053.31|11053.31|11053.31|11052.2|11052.2|0
1645534440000|2022-02-22 12:54:00|11053.19|11053.19|11053.52|11053.52|11053.52|11053.52|11053.19|11053.19|0
1645534450000|2022-02-22 12:54:10|11053.72|11053.72|11051.27|11051.27|11053.72|11053.72|11051.27|11051.27|0
1645534460000|2022-02-22 12:54:20|11051.39|11051.39|11051.23|11051.23|11051.39|11051.39|11051.13|11051.13|0
1645534470000|2022-02-22 12:54:30|11051.45|11051.45|11051.45|11051.45|11051.45|11051.45|11051.45|11051.45|0
1645534510000|2022-02-22 12:55:10|11051.06|11051.06|11051.06|11051.06|11051.06|11051.06|11051.06|11051.06|0
1645534520000|2022-02-22 12:55:20|11049.15|11049.15|11049.15|11049.15|11049.15|11049.15|11049.15|11049.15|0
1645534550000|2022-02-22 12:55:50|11047.95|11047.95|11047.36|11047.36|11047.95|11047.95|11047.36|11047.36|0
1645534560000|2022-02-22 12:56:00|11047.01|11047.01|11047.01|11047.01|11047.01|11047.01|11047.01|11047.01|0
1645534570000|2022-02-22 12:56:10|11047.13|11047.13|11043.43|11043.43|11047.13|11047.13|11043.43|11043.43|0
1645534600000|2022-02-22 12:56:40|11043.2|11043.2|11043.2|11043.2|11043.2|11043.2|11043.2|11043.2|0
1645534610000|2022-02-22 12:56:50|11042.68|11042.68|11042.68|11042.68|11042.68|11042.68|11042.68|11042.68|0
1645534620000|2022-02-22 12:57:00|11041.5|11041.5|11039.48|11039.48|11041.5|11041.5|11039.48|11039.48|0
1645534640000|2022-02-22 12:57:20|11039.4|11039.4|11039.56|11039.56|11039.56|11039.56|11039.4|11039.4|0
1645534650000|2022-02-22 12:57:30|11039.21|11039.21|11040.93|11040.93|11040.93|11040.93|11039.21|11039.21|0
1645534690000|2022-02-22 12:58:10|11039.95|11039.95|11039.95|11039.95|11039.95|11039.95|11039.95|11039.95|0
1645534700000|2022-02-22 12:58:20|11039.75|11039.75|11039.75|11039.75|11039.75|11039.75|11039.75|11039.75|0
1645534720000|2022-02-22 12:58:40|11039.5|11039.5|11038.24|11038.24|11039.5|11039.5|11038.24|11038.24|0
1645534740000|2022-02-22 12:59:00|11038.4|11038.4|11041.41|11041.41|11041.41|11041.41|11038.4|11038.4|0
1645534750000|2022-02-22 12:59:10|11042.39|11042.39|11042.3|11042.3|11042.39|11042.39|11042.3|11042.3|0
1645534760000|2022-02-22 12:59:20|11043.27|11043.27|11043.97|11043.97|11043.97|11043.97|11043.27|11043.27|0
1645534770000|2022-02-22 12:59:30|11044.22|11044.22|11045.4|11045.4|11045.4|11045.4|11044.22|11044.22|0
1645534790000|2022-02-22 12:59:50|11045.8|11045.8|11045.8|11045.8|11045.8|11045.8|11045.8|11045.8|0
1645534800000|2022-02-22 13:00:00|11045.96|11045.96|11046.04|11046.04|11046.05|11046.05|11045.82|11045.82|0
1645534810000|2022-02-22 13:00:10|11046.2|11046.2|11046.44|11046.44|11046.44|11046.44|11046.2|11046.2|0
1645534830000|2022-02-22 13:00:30|11046.18|11046.18|11046.18|11046.18|11046.18|11046.18|11046.18|11046.18|0
1645534860000|2022-02-22 13:01:00|11046.57|11046.57|11046.57|11046.57|11046.57|11046.57|11046.57|11046.57|0
1645534880000|2022-02-22 13:01:20|11046.5|11046.5|11046.49|11046.49|11046.5|11046.5|11046.49|11046.49|0
1645534930000|2022-02-22 13:02:10|11044.32|11044.32|11042.94|11042.94|11044.32|11044.32|11042.94|11042.94|0
1645534950000|2022-02-22 13:02:30|11041.96|11041.96|11042.17|11042.17|11042.17|11042.17|11041.96|11041.96|0
1645534960000|2022-02-22 13:02:40|11042.05|11042.05|11041.95|11041.95|11042.05|11042.05|11041.89|11041.89|0
1645534970000|2022-02-22 13:02:50|11041.71|11041.71|11041.71|11041.71|11041.71|11041.71|11041.5|11041.5|0
1645534980000|2022-02-22 13:03:00|11041.38|11041.38|11039.42|11039.42|11041.38|11041.38|11039.42|11039.42|0
1645534990000|2022-02-22 13:03:10|11040.61|11040.61|11040.61|11040.61|11040.61|11040.61|11040.61|11040.61|0
1645535000000|2022-02-22 13:03:20|11041.11|11041.11|11041.11|11041.11|11041.11|11041.11|11041.11|11041.11|0
1645535020000|2022-02-22 13:03:40|11043.07|11043.07|11044.26|11044.26|11044.26|11044.26|11043.07|11043.07|0
1645535030000|2022-02-22 13:03:50|11045.45|11045.45|11045.45|11045.45|11045.45|11045.45|11045.45|11045.45|0
1645535040000|2022-02-22 13:04:00|11045.66|11045.66|11045.18|11045.18|11045.66|11045.66|11045.18|11045.18|0
1645535050000|2022-02-22 13:04:10|11045.78|11045.78|11045.78|11045.78|11045.78|11045.78|11044.6|11044.6|0
1645535060000|2022-02-22 13:04:20|11045.73|11045.73|11045.76|11045.76|11045.76|11045.76|11045.73|11045.73|0
1645535070000|2022-02-22 13:04:30|11045.69|11045.69|11044.71|11044.71|11045.69|11045.69|11044.71|11044.71|0
1645535090000|2022-02-22 13:04:50|11043.53|11043.53|11043.53|11043.53|11043.53|11043.53|11043.53|11043.53|0
1645535100000|2022-02-22 13:05:00|11043.27|11043.27|11043.01|11043.01|11043.27|11043.27|11043.01|11043.01|0
1645535110000|2022-02-22 13:05:10|11042.89|11042.89|11043.48|11043.48|11043.48|11043.48|11042.89|11042.89|0
1645535130000|2022-02-22 13:05:30|11043.24|11043.24|11043.24|11043.24|11043.24|11043.24|11043.24|11043.24|0
1645535150000|2022-02-22 13:05:50|11042.26|11042.26|11039.83|11039.83|11042.26|11042.26|11039.83|11039.83|0
1645535160000|2022-02-22 13:06:00|11039.73|11039.73|11038.13|11038.13|11039.73|11039.73|11038.13|11038.13|0
1645535170000|2022-02-22 13:06:10|11037.81|11037.81|11037.95|11037.95|11038.07|11038.07|11037.81|11037.81|0
1645535190000|2022-02-22 13:06:30|11037.63|11037.63|11033.71|11033.71|11037.63|11037.63|11033.71|11033.71|0
1645535200000|2022-02-22 13:06:40|11033.59|11033.59|11032.85|11032.85|11033.59|11033.59|11032.85|11032.85|0
1645535210000|2022-02-22 13:06:50|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|0
1645535220000|2022-02-22 13:07:00|11031.99|11031.99|11031.99|11031.99|11031.99|11031.99|11031.99|11031.99|0
1645535230000|2022-02-22 13:07:10|11032.23|11032.23|11032.23|11032.23|11032.23|11032.23|11032.23|11032.23|0
1645535240000|2022-02-22 13:07:20|11032.44|11032.44|11032.65|11032.65|11032.65|11032.65|11032.44|11032.44|0
1645535260000|2022-02-22 13:07:40|11032.45|11032.45|11032.45|11032.45|11032.45|11032.45|11032.45|11032.45|0
1645535270000|2022-02-22 13:07:50|11032.11|11032.11|11032.31|11032.31|11033.29|11033.29|11032.11|11032.11|0
1645535280000|2022-02-22 13:08:00|11034.27|11034.27|11035.9|11035.9|11035.9|11035.9|11034.27|11034.27|0
1645535290000|2022-02-22 13:08:10|11036.14|11036.14|11035.49|11035.49|11036.14|11036.14|11035.49|11035.49|0
1645535300000|2022-02-22 13:08:20|11035.25|11035.25|11035.32|11035.32|11035.32|11035.32|11035.17|11035.17|0
1645535310000|2022-02-22 13:08:30|11035.52|11035.52|11035.54|11035.54|11035.54|11035.54|11035.52|11035.52|0
1645535320000|2022-02-22 13:08:40|11036.51|11036.51|11037.02|11037.02|11037.02|11037.02|11036.51|11036.51|0
1645535330000|2022-02-22 13:08:50|11036.85|11036.85|11037.83|11037.83|11037.83|11037.83|11036.85|11036.85|0
1645535350000|2022-02-22 13:09:10|11037.56|11037.56|11037.56|11037.56|11037.56|11037.56|11037.56|11037.56|0
1645535370000|2022-02-22 13:09:30|11037.77|11037.77|11037.77|11037.77|11037.77|11037.77|11037.77|11037.77|0
1645535380000|2022-02-22 13:09:40|11038.46|11038.46|11038.58|11038.58|11038.58|11038.58|11038.46|11038.46|0
1645535390000|2022-02-22 13:09:50|11038.23|11038.23|11038.68|11038.68|11038.68|11038.68|11038.23|11038.23|0
1645535430000|2022-02-22 13:10:30|11038.44|11038.44|11038.44|11038.44|11038.44|11038.44|11038.44|11038.44|0
1645535450000|2022-02-22 13:10:50|11038.01|11038.01|11038.01|11038.01|11038.01|11038.01|11038.01|11038.01|0
1645535470000|2022-02-22 13:11:10|11036.83|11036.83|11035.78|11035.78|11036.83|11036.83|11035.78|11035.78|0
1645535480000|2022-02-22 13:11:20|11033.82|11033.82|11033.82|11033.82|11033.82|11033.82|11033.82|11033.82|0
1645535490000|2022-02-22 13:11:30|11033.56|11033.56|11031.94|11031.94|11033.56|11033.56|11031.94|11031.94|0
1645535510000|2022-02-22 13:11:50|11032.92|11032.92|11032.92|11032.92|11032.92|11032.92|11032.92|11032.92|0
1645535520000|2022-02-22 13:12:00|11032.72|11032.72|11032.72|11032.72|11032.72|11032.72|11032.72|11032.72|0
1645535530000|2022-02-22 13:12:10|11033.31|11033.31|11033.31|11033.31|11033.31|11033.31|11033.31|11033.31|0
1645535540000|2022-02-22 13:12:20|11032.33|11032.33|11032.33|11032.33|11032.33|11032.33|11032.33|11032.33|0
1645535550000|2022-02-22 13:12:30|11031.15|11031.15|11031.41|11031.41|11031.41|11031.41|11031.15|11031.15|0
1645535560000|2022-02-22 13:12:40|11031.62|11031.62|11031.62|11031.62|11031.62|11031.62|11031.62|11031.62|0
1645535580000|2022-02-22 13:13:00|11031.83|11031.83|11031.94|11031.94|11031.94|11031.94|11031.78|11031.78|0
1645535590000|2022-02-22 13:13:10|11031.78|11031.78|11031.78|11031.78|11031.78|11031.78|11031.78|11031.78|0
1645535610000|2022-02-22 13:13:30|11031.67|11031.67|11031.67|11031.67|11031.67|11031.67|11031.67|11031.67|0
1645535620000|2022-02-22 13:13:40|11032.1|11032.1|11032.1|11032.1|11032.1|11032.1|11032.1|11032.1|0
1645535640000|2022-02-22 13:14:00|11031.99|11031.99|11030.8|11030.8|11031.99|11031.99|11030.8|11030.8|0
1645535660000|2022-02-22 13:14:20|11030.75|11030.75|11030.75|11030.75|11030.75|11030.75|11030.75|11030.75|0
1645535670000|2022-02-22 13:14:30|11030.42|11030.42|11030.5|11030.5|11030.5|11030.5|11030.42|11030.42|0
1645535680000|2022-02-22 13:14:40|11030.29|11030.29|11028.69|11028.69|11030.29|11030.29|11028.69|11028.69|0
1645535690000|2022-02-22 13:14:50|11028.52|11028.52|11027.66|11027.66|11028.52|11028.52|11027.66|11027.66|0
1645535700000|2022-02-22 13:15:00|11026.68|11026.68|11025.5|11025.5|11026.92|11026.92|11025.38|11025.38|0
1645535710000|2022-02-22 13:15:10|11025.4|11025.4|11024.42|11024.42|11025.4|11025.4|11024.42|11024.42|0
1645535720000|2022-02-22 13:15:20|11024.3|11024.3|11024.18|11024.18|11024.3|11024.3|11024.18|11024.18|0
1645535730000|2022-02-22 13:15:30|11024.14|11024.14|11024.77|11024.77|11025.12|11025.12|11024.14|11024.14|0
1645535740000|2022-02-22 13:15:40|11024.72|11024.72|11024.72|11024.72|11024.72|11024.72|11024.72|11024.72|0
1645535750000|2022-02-22 13:15:50|11025.7|11025.7|11025.45|11025.45|11025.7|11025.7|11025.45|11025.45|0
1645535760000|2022-02-22 13:16:00|11025.69|11025.69|11026.88|11026.88|11026.88|11026.88|11025.69|11025.69|0
1645535780000|2022-02-22 13:16:20|11028.06|11028.06|11028.06|11028.06|11028.06|11028.06|11028.06|11028.06|0
1645535790000|2022-02-22 13:16:30|11027.97|11027.97|11027.97|11027.97|11027.97|11027.97|11027.97|11027.97|0
1645535800000|2022-02-22 13:16:40|11028.95|11028.95|11028.95|11028.95|11028.95|11028.95|11028.95|11028.95|0
1645535810000|2022-02-22 13:16:50|11029.2|11029.2|11029.2|11029.2|11029.2|11029.2|11029.2|11029.2|0
1645535820000|2022-02-22 13:17:00|11028.57|11028.57|11028.57|11028.57|11028.57|11028.57|11028.57|11028.57|0
1645535840000|2022-02-22 13:17:20|11028.36|11028.36|11028.36|11028.36|11028.36|11028.36|11028.36|11028.36|0
1645535850000|2022-02-22 13:17:30|11027.9|11027.9|11027.9|11027.9|11027.9|11027.9|11027.9|11027.9|0
1645535860000|2022-02-22 13:17:40|11027.77|11027.77|11027.77|11027.77|11027.77|11027.77|11027.77|11027.77|0
1645535880000|2022-02-22 13:18:00|11027.54|11027.54|11027.77|11027.77|11027.77|11027.77|11027.54|11027.54|0
1645535890000|2022-02-22 13:18:10|11027.65|11027.65|11027.65|11027.65|11027.65|11027.65|11027.65|11027.65|0
1645535900000|2022-02-22 13:18:20|11027.22|11027.22|11027.15|11027.15|11027.44|11027.44|11027.15|11027.15|0
1645535920000|2022-02-22 13:18:40|11025.97|11025.97|11025.84|11025.84|11025.97|11025.97|11025.84|11025.84|0
1645535930000|2022-02-22 13:18:50|11025.67|11025.67|11025.85|11025.85|11025.85|11025.85|11025.51|11025.51|0
1645535960000|2022-02-22 13:19:20|11025.51|11025.51|11024.53|11024.53|11025.51|11025.51|11024.53|11024.53|0
1645535980000|2022-02-22 13:19:40|11024.27|11024.27|11024.27|11024.27|11024.27|11024.27|11024.27|11024.27|0
1645535990000|2022-02-22 13:19:50|11024.53|11024.53|11024.53|11024.53|11024.53|11024.53|11024.53|11024.53|0
1645536000000|2022-02-22 13:20:00|11024.27|11024.27|11026.64|11026.64|11026.64|11026.64|11024.27|11024.27|0
1645536010000|2022-02-22 13:20:10|11027.62|11027.62|11027.83|11027.83|11027.83|11027.83|11027.62|11027.62|0
1645536020000|2022-02-22 13:20:20|11028.09|11028.09|11028.09|11028.09|11028.09|11028.09|11028.09|11028.09|0
1645536030000|2022-02-22 13:20:30|11028.26|11028.26|11028.26|11028.26|11028.26|11028.26|11028.26|11028.26|0
1645536040000|2022-02-22 13:20:40|11028.1|11028.1|11028.1|11028.1|11028.1|11028.1|11028.1|11028.1|0
1645536070000|2022-02-22 13:21:10|11027.87|11027.87|11026.89|11026.89|11027.87|11027.87|11026.89|11026.89|0
1645536080000|2022-02-22 13:21:20|11026.66|11026.66|11026.66|11026.66|11026.66|11026.66|11026.66|11026.66|0
1645536090000|2022-02-22 13:21:30|11026.42|11026.42|11026.42|11026.42|11026.42|11026.42|11026.42|11026.42|0
1645536110000|2022-02-22 13:21:50|11026.5|11026.5|11026.5|11026.5|11026.5|11026.5|11026.5|11026.5|0
1645536120000|2022-02-22 13:22:00|11025.52|11025.52|11025.52|11025.52|11025.52|11025.52|11025.52|11025.52|0
1645536130000|2022-02-22 13:22:10|11025.39|11025.39|11026.19|11026.19|11026.19|11026.19|11025.39|11025.39|0
1645536140000|2022-02-22 13:22:20|11025.99|11025.99|11025.99|11025.99|11025.99|11025.99|11025.99|11025.99|0
1645536160000|2022-02-22 13:22:40|11026.32|11026.32|11026.32|11026.32|11026.32|11026.32|11026.32|11026.32|0
1645536170000|2022-02-22 13:22:50|11026.24|11026.24|11026.17|11026.17|11026.24|11026.24|11026.17|11026.17|0
1645536200000|2022-02-22 13:23:20|11025.93|11025.93|11025.67|11025.67|11025.93|11025.93|11025.67|11025.67|0
1645536210000|2022-02-22 13:23:30|11025.51|11025.51|11025.51|11025.51|11025.51|11025.51|11025.51|11025.51|0
1645536230000|2022-02-22 13:23:50|11025.4|11025.4|11025.38|11025.38|11025.43|11025.43|11025.38|11025.38|0
1645536240000|2022-02-22 13:24:00|11025.33|11025.33|11025.33|11025.33|11025.33|11025.33|11025.33|11025.33|0
1645536250000|2022-02-22 13:24:10|11025.57|11025.57|11025.57|11025.57|11025.57|11025.57|11025.57|11025.57|0
1645536270000|2022-02-22 13:24:30|11026.75|11026.75|11026.75|11026.75|11026.75|11026.75|11026.75|11026.75|0
1645536280000|2022-02-22 13:24:40|11026.83|11026.83|11026.84|11026.84|11027.04|11027.04|11026.83|11026.83|0
1645536290000|2022-02-22 13:24:50|11026.99|11026.99|11026.01|11026.01|11026.99|11026.99|11026.01|11026.01|0
1645536300000|2022-02-22 13:25:00|11027.97|11027.97|11030.98|11030.98|11030.98|11030.98|11027.97|11027.97|0
1645536310000|2022-02-22 13:25:10|11031.18|11031.18|11035.77|11035.77|11035.77|11035.77|11031.18|11031.18|0
1645536320000|2022-02-22 13:25:20|11035.6|11035.6|11040.06|11040.06|11040.06|11040.06|11035.6|11035.6|0
1645536330000|2022-02-22 13:25:30|11040.16|11040.16|11041.37|11041.37|11041.37|11041.37|11040.16|11040.16|0
1645536340000|2022-02-22 13:25:40|11041.42|11041.42|11041.67|11041.67|11041.67|11041.67|11041.42|11041.42|0
1645536350000|2022-02-22 13:25:50|11041.48|11041.48|11041.95|11041.95|11042.45|11042.45|11041.48|11041.48|0
1645536360000|2022-02-22 13:26:00|11040.97|11040.97|11041.48|11041.48|11041.48|11041.48|11040.97|11040.97|0
1645536380000|2022-02-22 13:26:20|11042.45|11042.45|11042.45|11042.45|11042.45|11042.45|11042.45|11042.45|0
1645536390000|2022-02-22 13:26:30|11043.43|11043.43|11043.43|11043.43|11043.43|11043.43|11043.43|11043.43|0
1645536400000|2022-02-22 13:26:40|11043.59|11043.59|11043.59|11043.59|11043.59|11043.59|11043.59|11043.59|0
1645536410000|2022-02-22 13:26:50|11043.09|11043.09|11043.09|11043.09|11043.09|11043.09|11043.09|11043.09|0
1645536420000|2022-02-22 13:27:00|11042.49|11042.49|11042.42|11042.42|11042.49|11042.49|11042.37|11042.37|0
1645536430000|2022-02-22 13:27:10|11041.23|11041.23|11041.02|11041.02|11041.23|11041.23|11040.81|11040.81|0
1645536460000|2022-02-22 13:27:40|11039.84|11039.84|11039.84|11039.84|11039.84|11039.84|11039.84|11039.84|0
1645536480000|2022-02-22 13:28:00|11039.58|11039.58|11039.58|11039.58|11039.58|11039.58|11039.58|11039.58|0
1645536490000|2022-02-22 13:28:10|11039.38|11039.38|11039.38|11039.38|11039.38|11039.38|11039.38|11039.38|0
1645536540000|2022-02-22 13:29:00|11039.13|11039.13|11033.29|11033.29|11039.13|11039.13|11033.29|11033.29|0
1645536550000|2022-02-22 13:29:10|11032.98|11032.98|11029.72|11029.72|11033.07|11033.07|11029.72|11029.72|0
1645536600000|2022-02-22 13:30:00|11033.84|11033.84|11034.64|11034.64|11034.64|11034.64|11033.84|11033.84|0
1645536640000|2022-02-22 13:30:40|11034.99|11034.99|11034.99|11034.99|11034.99|11034.99|11034.99|11034.99|0
1645536710000|2022-02-22 13:31:50|11035.11|11035.11|11033.82|11033.82|11035.11|11035.11|11033.82|11033.82|0
1645536760000|2022-02-22 13:32:40|11033.42|11033.42|11033.3|11033.3|11033.42|11033.42|11033.3|11033.3|0
1645536770000|2022-02-22 13:32:50|11032.95|11032.95|11034.53|11034.53|11034.53|11034.53|11032.95|11032.95|0
1645536780000|2022-02-22 13:33:00|11033.34|11033.34|11033.38|11033.38|11033.54|11033.54|11033.34|11033.34|0
1645536790000|2022-02-22 13:33:10|11034.57|11034.57|11038.25|11038.25|11038.25|11038.25|11034.57|11034.57|0
1645536810000|2022-02-22 13:33:30|11038|11038|11038|11038|11038|11038|11038|11038|0
1645536840000|2022-02-22 13:34:00|11037.75|11037.75|11038.01|11038.01|11038.01|11038.01|11037.75|11037.75|0
1645536850000|2022-02-22 13:34:10|11038.35|11038.35|11038.35|11038.35|11038.35|11038.35|11038.35|11038.35|0
1645536860000|2022-02-22 13:34:20|11038.47|11038.47|11038.47|11038.47|11038.47|11038.47|11038.47|11038.47|0
1645536890000|2022-02-22 13:34:50|11038.13|11038.13|11038.13|11038.13|11038.13|11038.13|11038.13|11038.13|0
1645536930000|2022-02-22 13:35:30|11038.92|11038.92|11038.92|11038.92|11038.92|11038.92|11038.92|11038.92|0
1645536950000|2022-02-22 13:35:50|11038.71|11038.71|11038.5|11038.5|11038.71|11038.71|11038.5|11038.5|0
1645536970000|2022-02-22 13:36:10|11038.37|11038.37|11038.37|11038.37|11038.37|11038.37|11038.37|11038.37|0
1645536990000|2022-02-22 13:36:30|11038.34|11038.34|11038.34|11038.34|11038.34|11038.34|11038.34|11038.34|0
1645537010000|2022-02-22 13:36:50|11038.29|11038.29|11038.14|11038.14|11038.29|11038.29|11038.14|11038.14|0
1645537020000|2022-02-22 13:37:00|11038.44|11038.44|11036.12|11036.12|11038.57|11038.57|11036.12|11036.12|0
1645537050000|2022-02-22 13:37:30|11036.33|11036.33|11035.48|11035.48|11036.33|11036.33|11035.48|11035.48|0
1645537060000|2022-02-22 13:37:40|11035.36|11035.36|11034.93|11034.93|11035.36|11035.36|11034.93|11034.93|0
1645537070000|2022-02-22 13:37:50|11036.12|11036.12|11036.37|11036.37|11036.37|11036.37|11036.12|11036.12|0
1645537080000|2022-02-22 13:38:00|11036.58|11036.58|11036.78|11036.78|11036.78|11036.78|11036.58|11036.58|0
1645537110000|2022-02-22 13:38:30|11036.7|11036.7|11036.31|11036.31|11036.7|11036.7|11036.31|11036.31|0
1645537120000|2022-02-22 13:38:40|11036.54|11036.54|11036.54|11036.54|11036.54|11036.54|11036.54|11036.54|0
1645537140000|2022-02-22 13:39:00|11036.33|11036.33|11036.33|11036.33|11036.33|11036.33|11036.33|11036.33|0
1645537160000|2022-02-22 13:39:20|11036.14|11036.14|11036.89|11036.89|11036.95|11036.95|11036.14|11036.14|0
1645537170000|2022-02-22 13:39:30|11038.85|11038.85|11042.73|11042.73|11042.73|11042.73|11038.85|11038.85|0
1645537180000|2022-02-22 13:39:40|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|0
1645537190000|2022-02-22 13:39:50|11043.93|11043.93|11043.93|11043.93|11043.93|11043.93|11043.93|11043.93|0
1645537200000|2022-02-22 13:40:00|11044.26|11044.26|11045.24|11045.24|11045.24|11045.24|11044.26|11044.26|0
1645537210000|2022-02-22 13:40:10|11045.64|11045.64|11046.24|11046.24|11046.24|11046.24|11045.26|11045.26|0
1645537220000|2022-02-22 13:40:20|11046.58|11046.58|11047.36|11047.36|11047.36|11047.36|11046.58|11046.58|0
1645537250000|2022-02-22 13:40:50|11047.13|11047.13|11047.13|11047.13|11047.13|11047.13|11047.13|11047.13|0
1645537260000|2022-02-22 13:41:00|11046.87|11046.87|11048.06|11048.06|11048.06|11048.06|11046.87|11046.87|0
1645537290000|2022-02-22 13:41:30|11047.08|11047.08|11047.08|11047.08|11047.08|11047.08|11047.08|11047.08|0
1645537300000|2022-02-22 13:41:40|11048.06|11048.06|11048.06|11048.06|11048.06|11048.06|11048.06|11048.06|0
1645537320000|2022-02-22 13:42:00|11048.26|11048.26|11047.3|11047.3|11048.26|11048.26|11047.3|11047.3|0
1645537330000|2022-02-22 13:42:10|11047.5|11047.5|11047.71|11047.71|11047.71|11047.71|11047.5|11047.5|0
1645537340000|2022-02-22 13:42:20|11047.83|11047.83|11057.32|11057.32|11057.32|11057.32|11047.83|11047.83|0
1645537350000|2022-02-22 13:42:30|11057.41|11057.41|11058.72|11058.72|11058.72|11058.72|11057.37|11057.37|0
1645537360000|2022-02-22 13:42:40|11058.52|11058.52|11058|11058|11059.32|11059.32|11057.02|11057.02|0
1645537370000|2022-02-22 13:42:50|11057.85|11057.85|11057.85|11057.85|11057.85|11057.85|11057.85|11057.85|0
1645537380000|2022-02-22 13:43:00|11058.06|11058.06|11056.87|11056.87|11058.06|11058.06|11056.87|11056.87|0
1645537390000|2022-02-22 13:43:10|11057.27|11057.27|11057.27|11057.27|11057.27|11057.27|11057.27|11057.27|0
1645537400000|2022-02-22 13:43:20|11057.48|11057.48|11057.48|11057.48|11057.48|11057.48|11057.48|11057.48|0
1645537440000|2022-02-22 13:44:00|11058.28|11058.28|11059.26|11059.26|11059.26|11059.26|11058.28|11058.28|0
1645537450000|2022-02-22 13:44:10|11059.51|11059.51|11059.51|11059.51|11059.51|11059.51|11059.51|11059.51|0
1645537460000|2022-02-22 13:44:20|11058.92|11058.92|11059.13|11059.13|11059.13|11059.13|11058.92|11058.92|0
1645537470000|2022-02-22 13:44:30|11058.92|11058.92|11058.92|11058.92|11058.92|11058.92|11058.92|11058.92|0
1645537480000|2022-02-22 13:44:40|11059.26|11059.26|11059.26|11059.26|11059.26|11059.26|11059.26|11059.26|0
1645537500000|2022-02-22 13:45:00|11060.66|11060.66|11059.05|11059.05|11060.66|11060.66|11059.05|11059.05|0
1645537510000|2022-02-22 13:45:10|11059.26|11059.26|11059.26|11059.26|11059.26|11059.26|11059.26|11059.26|0
1645537550000|2022-02-22 13:45:50|11057.31|11057.31|11059.26|11059.26|11059.26|11059.26|11057.31|11057.31|0
1645537560000|2022-02-22 13:46:00|11058.29|11058.29|11056.98|11056.98|11059.91|11059.91|11056.9|11056.9|0
1645537570000|2022-02-22 13:46:10|11055.79|11055.79|11055.39|11055.39|11055.79|11055.79|11055.39|11055.39|0
1645537590000|2022-02-22 13:46:30|11055.18|11055.18|11055.58|11055.58|11055.58|11055.58|11055.18|11055.18|0
1645537600000|2022-02-22 13:46:40|11052.64|11052.64|11053.62|11053.62|11053.62|11053.62|11052.64|11052.64|0
1645537610000|2022-02-22 13:46:50|11053.2|11053.2|11052.24|11052.24|11053.2|11053.2|11052.24|11052.24|0
1645537620000|2022-02-22 13:47:00|11051.72|11051.72|11049.49|11049.49|11051.72|11051.72|11048.38|11048.38|0
1645537630000|2022-02-22 13:47:10|11049.89|11049.89|11049.72|11049.72|11049.89|11049.89|11049.72|11049.72|0
1645537640000|2022-02-22 13:47:20|11049.46|11049.46|11049.46|11049.46|11049.46|11049.46|11049.46|11049.46|0
1645537650000|2022-02-22 13:47:30|11049.26|11049.26|11049.26|11049.26|11049.26|11049.26|11049.26|11049.26|0
1645537680000|2022-02-22 13:48:00|11048.66|11048.66|11042.94|11042.94|11048.86|11048.86|11042.81|11042.81|0
1645537700000|2022-02-22 13:48:20|11042.7|11042.7|11042.7|11042.7|11042.7|11042.7|11042.7|11042.7|0
1645537710000|2022-02-22 13:48:30|11042.23|11042.23|11042.94|11042.94|11043.18|11043.18|11042|11042|0
1645537720000|2022-02-22 13:48:40|11042.82|11042.82|11042.82|11042.82|11042.82|11042.82|11042.82|11042.82|0
1645537730000|2022-02-22 13:48:50|11042.64|11042.64|11042.55|11042.55|11042.64|11042.64|11042.55|11042.55|0
1645537740000|2022-02-22 13:49:00|11042.43|11042.43|11042.63|11042.63|11042.63|11042.63|11042.03|11042.03|0
1645537760000|2022-02-22 13:49:20|11042.42|11042.42|11042.42|11042.42|11042.42|11042.42|11042.42|11042.42|0
1645537790000|2022-02-22 13:49:50|11042.62|11042.62|11042.12|11042.12|11042.62|11042.62|11041.87|11041.87|0
1645537800000|2022-02-22 13:50:00|11041.86|11041.86|11041.86|11041.86|11041.86|11041.86|11041.86|11041.86|0
1645537830000|2022-02-22 13:50:30|11042.07|11042.07|11042.07|11042.07|11042.07|11042.07|11042.07|11042.07|0
1645537840000|2022-02-22 13:50:40|11041.81|11041.81|11042|11042|11042|11042|11039.84|11039.84|0
1645537850000|2022-02-22 13:50:50|11042.2|11042.2|11040.93|11040.93|11042.41|11042.41|11040.93|11040.93|0
1645537860000|2022-02-22 13:51:00|11041.57|11041.57|11041.57|11041.57|11041.57|11041.57|11041.57|11041.57|0
1645537870000|2022-02-22 13:51:10|11041.36|11041.36|11041.36|11041.36|11041.36|11041.36|11041.36|11041.36|0
1645537900000|2022-02-22 13:51:40|11041.62|11041.62|11040.64|11040.64|11041.62|11041.62|11040.64|11040.64|0
1645537910000|2022-02-22 13:51:50|11040.71|11040.71|11039.37|11039.37|11040.71|11040.71|11039.37|11039.37|0
1645537940000|2022-02-22 13:52:20|11039.57|11039.57|11039.57|11039.57|11039.57|11039.57|11039.57|11039.57|0
1645537980000|2022-02-22 13:53:00|11040.21|11040.21|11039.64|11039.64|11040.21|11040.21|11039.64|11039.64|0
1645538000000|2022-02-22 13:53:20|11039.44|11039.44|11039.63|11039.63|11039.84|11039.84|11039.44|11039.44|0
1645538010000|2022-02-22 13:53:30|11040.61|11040.61|11040.76|11040.76|11040.76|11040.76|11040.61|11040.61|0
1645538020000|2022-02-22 13:53:40|11039.78|11039.78|11041.21|11041.21|11041.21|11041.21|11039.78|11039.78|0
1645538040000|2022-02-22 13:54:00|11041.37|11041.37|11041.47|11041.47|11041.47|11041.47|11041.24|11041.24|0
1645538050000|2022-02-22 13:54:10|11040.29|11040.29|11041.92|11041.92|11041.92|11041.92|11040.29|11040.29|0
1645538060000|2022-02-22 13:54:20|11041.71|11041.71|11041.71|11041.71|11041.71|11041.71|11041.71|11041.71|0
1645538090000|2022-02-22 13:54:50|11040.52|11040.52|11040.52|11040.52|11040.52|11040.52|11040.52|11040.52|0
1645538120000|2022-02-22 13:55:20|11041.5|11041.5|11041.22|11041.22|11041.5|11041.5|11041.22|11041.22|0
1645538140000|2022-02-22 13:55:40|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|0
1645538150000|2022-02-22 13:55:50|11041.22|11041.22|11041.41|11041.41|11041.41|11041.41|11041.22|11041.22|0
1645538160000|2022-02-22 13:56:00|11041.21|11041.21|11041.21|11041.21|11041.21|11041.21|11041.21|11041.21|0
1645538170000|2022-02-22 13:56:10|11040.23|11040.23|11040.23|11040.23|11040.23|11040.23|11040.23|11040.23|0
1645538180000|2022-02-22 13:56:20|11040.43|11040.43|11040.43|11040.43|11040.43|11040.43|11040.43|11040.43|0
1645538190000|2022-02-22 13:56:30|11040.17|11040.17|11040.17|11040.17|11040.17|11040.17|11040.17|11040.17|0
1645538200000|2022-02-22 13:56:40|11039.57|11039.57|11039.57|11039.57|11039.57|11039.57|11039.57|11039.57|0
1645538210000|2022-02-22 13:56:50|11039.31|11039.31|11039.31|11039.31|11039.31|11039.31|11039.31|11039.31|0
1645538220000|2022-02-22 13:57:00|11039.55|11039.55|11039.79|11039.79|11039.79|11039.79|11039.55|11039.55|0
1645538290000|2022-02-22 13:58:10|11040.98|11040.98|11040.09|11040.09|11041.32|11041.32|11040.09|11040.09|0
1645538340000|2022-02-22 13:59:00|11039.83|11039.83|11039.83|11039.83|11039.83|11039.83|11039.83|11039.83|0
1645538350000|2022-02-22 13:59:10|11040.04|11040.04|11040.46|11040.46|11040.46|11040.46|11040.04|11040.04|0
1645538360000|2022-02-22 13:59:20|11040.34|11040.34|11040|11040|11040.34|11040.34|11040|11040|0
1645538370000|2022-02-22 13:59:30|11038.81|11038.81|11038.81|11038.81|11038.81|11038.81|11038.81|11038.81|0
1645538380000|2022-02-22 13:59:40|11039.01|11039.01|11038.95|11038.95|11039.16|11039.16|11038.95|11038.95|0
1645538400000|2022-02-22 14:00:00|11039.2|11039.2|11041.32|11041.32|11041.32|11041.32|11039.2|11039.2|0
1645538420000|2022-02-22 14:00:20|11041.13|11041.13|11040.71|11040.71|11041.13|11041.13|11040.71|11040.71|0
1645538440000|2022-02-22 14:00:40|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|0
1645538450000|2022-02-22 14:00:50|11041.01|11041.01|11041.33|11041.33|11041.33|11041.33|11041.01|11041.01|0
1645538460000|2022-02-22 14:01:00|11041.45|11041.45|11045.19|11045.19|11045.4|11045.4|11041.45|11041.45|0
1645538470000|2022-02-22 14:01:10|11045.36|11045.36|11045.62|11045.62|11045.62|11045.62|11045.36|11045.36|0
1645538480000|2022-02-22 14:01:20|11045.74|11045.74|11045.62|11045.62|11045.74|11045.74|11045.62|11045.62|0
1645538490000|2022-02-22 14:01:30|11046.81|11046.81|11045.62|11045.62|11046.81|11046.81|11044.43|11044.43|0
1645538500000|2022-02-22 14:01:40|11046.81|11046.81|11046.67|11046.67|11047.07|11047.07|11046.67|11046.67|0
1645538520000|2022-02-22 14:02:00|11046.78|11046.78|11050.54|11050.54|11050.54|11050.54|11046.78|11046.78|0
1645538530000|2022-02-22 14:02:10|11050.75|11050.75|11050.96|11050.96|11050.96|11050.96|11050.75|11050.75|0
1645538540000|2022-02-22 14:02:20|11051.25|11051.25|11052.13|11052.13|11052.29|11052.29|11051.05|11051.05|0
1645538550000|2022-02-22 14:02:30|11053.31|11053.31|11051.94|11051.94|11053.31|11053.31|11051.89|11051.89|0
1645538560000|2022-02-22 14:02:40|11050.96|11050.96|11053.29|11053.29|11053.29|11053.29|11050.96|11050.96|0
1645538570000|2022-02-22 14:02:50|11052.31|11052.31|11050.35|11050.35|11052.31|11052.31|11050.35|11050.35|0
1645538580000|2022-02-22 14:03:00|11050.4|11050.4|11050.29|11050.29|11050.4|11050.4|11049.98|11049.98|0
1645538590000|2022-02-22 14:03:10|11049.89|11049.89|11048.71|11048.71|11049.89|11049.89|11048.71|11048.71|0
1645538600000|2022-02-22 14:03:20|11048.81|11048.81|11048.26|11048.26|11048.81|11048.81|11048.26|11048.26|0
1645538610000|2022-02-22 14:03:30|11047.57|11047.57|11047.46|11047.46|11047.57|11047.57|11047.41|11047.41|0
1645538620000|2022-02-22 14:03:40|11048.44|11048.44|11048.72|11048.72|11048.72|11048.72|11048.44|11048.44|0
1645538640000|2022-02-22 14:04:00|11048.97|11048.97|11050.38|11050.38|11050.38|11050.38|11048.97|11048.97|0
1645538670000|2022-02-22 14:04:30|11050.61|11050.61|11050.61|11050.61|11050.61|11050.61|11050.61|11050.61|0
1645538680000|2022-02-22 14:04:40|11050.86|11050.86|11048.91|11048.91|11050.86|11050.86|11048.91|11048.91|0
1645538690000|2022-02-22 14:04:50|11049.15|11049.15|11048.91|11048.91|11049.15|11049.15|11048.91|11048.91|0
1645538700000|2022-02-22 14:05:00|11049.12|11049.12|11049.73|11049.73|11049.73|11049.73|11049.12|11049.12|0
1645538710000|2022-02-22 14:05:10|11049.52|11049.52|11049.52|11049.52|11049.52|11049.52|11049.52|11049.52|0
1645538720000|2022-02-22 14:05:20|11049.27|11049.27|11049.27|11049.27|11049.27|11049.27|11049.27|11049.27|0
1645538730000|2022-02-22 14:05:30|11049.48|11049.48|11050.88|11050.88|11050.88|11050.88|11049.48|11049.48|0
1645538740000|2022-02-22 14:05:40|11050.79|11050.79|11050.79|11050.79|11050.79|11050.79|11050.79|11050.79|0
1645538750000|2022-02-22 14:05:50|11051|11051|11051|11051|11051|11051|11051|11051|0
1645538760000|2022-02-22 14:06:00|11049.81|11049.81|11049.81|11049.81|11049.81|11049.81|11049.81|11049.81|0
1645538800000|2022-02-22 14:06:40|11050.02|11050.02|11050.02|11050.02|11050.02|11050.02|11050.02|11050.02|0
1645538810000|2022-02-22 14:06:50|11050.23|11050.23|11050.02|11050.02|11050.23|11050.23|11050.02|11050.02|0
1645538820000|2022-02-22 14:07:00|11051|11051|11051.5|11051.5|11051.59|11051.59|11051|11051|0
1645538850000|2022-02-22 14:07:30|11051.35|11051.35|11051.51|11051.51|11051.51|11051.51|11051.35|11051.35|0
1645538860000|2022-02-22 14:07:40|11050.32|11050.32|11048.12|11048.12|11050.67|11050.67|11048.12|11048.12|0
1645538870000|2022-02-22 14:07:50|11048.33|11048.33|11049.1|11049.1|11049.1|11049.1|11047.14|11047.14|0
1645538880000|2022-02-22 14:08:00|11048.12|11048.12|11048.12|11048.12|11048.12|11048.12|11048.12|11048.12|0
1645538890000|2022-02-22 14:08:10|11048.75|11048.75|11048.75|11048.75|11048.75|11048.75|11048.75|11048.75|0
1645538900000|2022-02-22 14:08:20|11048.45|11048.45|11048.45|11048.45|11048.45|11048.45|11048.45|11048.45|0
1645538930000|2022-02-22 14:08:50|11048.8|11048.8|11048.8|11048.8|11048.8|11048.8|11048.8|11048.8|0
1645538940000|2022-02-22 14:09:00|11047.82|11047.82|11047.8|11047.8|11047.82|11047.82|11047.58|11047.58|0
1645538950000|2022-02-22 14:09:10|11047.9|11047.9|11047.87|11047.87|11047.99|11047.99|11047.87|11047.87|0
1645538980000|2022-02-22 14:09:40|11048.84|11048.84|11049.06|11049.06|11049.06|11049.06|11048.84|11048.84|0
1645538990000|2022-02-22 14:09:50|11049.27|11049.27|11049.42|11049.42|11049.42|11049.42|11049.27|11049.27|0
1645539000000|2022-02-22 14:10:00|11048.44|11048.44|11049.63|11049.63|11049.63|11049.63|11048.44|11048.44|0
1645539010000|2022-02-22 14:10:10|11049.84|11049.84|11049.43|11049.43|11049.84|11049.84|11049.38|11049.38|0
1645539020000|2022-02-22 14:10:20|11049.28|11049.28|11049.96|11049.96|11049.96|11049.96|11048.98|11048.98|0
1645539030000|2022-02-22 14:10:30|11049.7|11049.7|11049.83|11049.83|11049.83|11049.83|11049.7|11049.7|0
1645539040000|2022-02-22 14:10:40|11051.1|11051.1|11050.67|11050.67|11051.1|11051.1|11050.67|11050.67|0
1645539050000|2022-02-22 14:10:50|11050.92|11050.92|11054.4|11054.4|11054.4|11054.4|11050.92|11050.92|0
1645539060000|2022-02-22 14:11:00|11054.19|11054.19|11054.62|11054.62|11055.81|11055.81|11053.43|11053.43|0
1645539070000|2022-02-22 14:11:10|11054.41|11054.41|11054.63|11054.63|11054.66|11054.66|11054.41|11054.41|0
1645539080000|2022-02-22 14:11:20|11054.84|11054.84|11055.99|11055.99|11055.99|11055.99|11054.84|11054.84|0
1645539100000|2022-02-22 14:11:40|11056.41|11056.41|11056.41|11056.41|11056.41|11056.41|11056.41|11056.41|0
1645539130000|2022-02-22 14:12:10|11055.23|11055.23|11055.23|11055.23|11055.23|11055.23|11055.23|11055.23|0
1645539140000|2022-02-22 14:12:20|11054.87|11054.87|11054.44|11054.44|11054.87|11054.87|11054.44|11054.44|0
1645539150000|2022-02-22 14:12:30|11054.33|11054.33|11054.33|11054.33|11054.33|11054.33|11054.33|11054.33|0
1645539160000|2022-02-22 14:12:40|11054.44|11054.44|11051.74|11051.74|11054.44|11054.44|11051.74|11051.74|0
1645539170000|2022-02-22 14:12:50|11051.86|11051.86|11052.22|11052.22|11052.22|11052.22|11051.86|11051.86|0
1645539180000|2022-02-22 14:13:00|11052.62|11052.62|11052.82|11052.82|11052.82|11052.82|11052.62|11052.62|0
1645539200000|2022-02-22 14:13:20|11051.63|11051.63|11051.58|11051.58|11051.63|11051.63|11051.24|11051.24|0
1645539210000|2022-02-22 14:13:30|11051.34|11051.34|11049.76|11049.76|11051.34|11051.34|11049.69|11049.69|0
1645539220000|2022-02-22 14:13:40|11050.17|11050.17|11049.91|11049.91|11050.17|11050.17|11049.86|11049.86|0
1645539230000|2022-02-22 14:13:50|11050.31|11050.31|11050.34|11050.34|11050.34|11050.34|11050.15|11050.15|0
1645539240000|2022-02-22 14:14:00|11050.26|11050.26|11050.62|11050.62|11050.62|11050.62|11050.26|11050.26|0
1645539250000|2022-02-22 14:14:10|11050.83|11050.83|11050.77|11050.77|11051.23|11051.23|11050.62|11050.62|0
1645539270000|2022-02-22 14:14:30|11050.65|11050.65|11050.65|11050.65|11050.65|11050.65|11050.65|11050.65|0
1645539280000|2022-02-22 14:14:40|11049.67|11049.67|11049.67|11049.67|11050.65|11050.65|11049.67|11049.67|0
1645539300000|2022-02-22 14:15:00|11049.46|11049.46|11049.46|11049.46|11049.46|11049.46|11049.46|11049.46|0
1645539310000|2022-02-22 14:15:10|11049.39|11049.39|11049.39|11049.39|11049.39|11049.39|11049.39|11049.39|0
1645539320000|2022-02-22 14:15:20|11049.79|11049.79|11049.79|11049.79|11049.79|11049.79|11049.79|11049.79|0
1645539330000|2022-02-22 14:15:30|11050.63|11050.63|11050.72|11050.72|11050.85|11050.85|11050.63|11050.63|0
1645539350000|2022-02-22 14:15:50|11050.93|11050.93|11050.93|11050.93|11050.93|11050.93|11050.93|11050.93|0
1645539360000|2022-02-22 14:16:00|11050.72|11050.72|11050.42|11050.42|11050.93|11050.93|11050.42|11050.42|0
1645539370000|2022-02-22 14:16:10|11050.21|11050.21|11050.21|11050.21|11050.21|11050.21|11050.21|11050.21|0
1645539380000|2022-02-22 14:16:20|11051.19|11051.19|11052.17|11052.17|11052.17|11052.17|11051.19|11051.19|0
1645539400000|2022-02-22 14:16:40|11052.38|11052.38|11052.38|11052.38|11052.38|11052.38|11052.38|11052.38|0
1645539410000|2022-02-22 14:16:50|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|0
1645539420000|2022-02-22 14:17:00|11051.49|11051.49|11051.49|11051.49|11051.49|11051.49|11051.49|11051.49|0
1645539430000|2022-02-22 14:17:10|11051.24|11051.24|11051.24|11051.24|11051.24|11051.24|11051.24|11051.24|0
1645539440000|2022-02-22 14:17:20|11051.45|11051.45|11051.45|11051.45|11051.45|11051.45|11051.45|11051.45|0
1645539450000|2022-02-22 14:17:30|11051.69|11051.69|11051.69|11051.69|11051.69|11051.69|11051.69|11051.69|0
1645539460000|2022-02-22 14:17:40|11052.11|11052.11|11052.11|11052.11|11052.11|11052.11|11052.11|11052.11|0
1645539470000|2022-02-22 14:17:50|11052.06|11052.06|11051.82|11051.82|11052.06|11052.06|11051.62|11051.62|0
1645539480000|2022-02-22 14:18:00|11052.8|11052.8|11052.8|11052.8|11052.8|11052.8|11052.8|11052.8|0
1645539500000|2022-02-22 14:18:20|11053.78|11053.78|11053.83|11053.83|11053.83|11053.83|11053.53|11053.53|0
1645539520000|2022-02-22 14:18:40|11053.66|11053.66|11053.92|11053.92|11053.92|11053.92|11053.66|11053.66|0
1645539530000|2022-02-22 14:18:50|11054.18|11054.18|11054.18|11054.18|11054.38|11054.38|11053.18|11053.18|0
1645539540000|2022-02-22 14:19:00|11053.2|11053.2|11053.2|11053.2|11053.2|11053.2|11052.6|11052.6|0
1645539550000|2022-02-22 14:19:10|11053.25|11053.25|11051.87|11051.87|11053.46|11053.46|11051.27|11051.27|0
1645539560000|2022-02-22 14:19:20|11051.66|11051.66|11050.81|11050.81|11051.87|11051.87|11050.81|11050.81|0
1645539580000|2022-02-22 14:19:40|11050.73|11050.73|11050.73|11050.73|11050.73|11050.73|11050.73|11050.73|0
1645539600000|2022-02-22 14:20:00|11050.62|11050.62|11051.06|11051.06|11051.08|11051.08|11050.62|11050.62|0
1645539620000|2022-02-22 14:20:20|11051.48|11051.48|11051.45|11051.45|11051.62|11051.62|11051.27|11051.27|0
1645539630000|2022-02-22 14:20:30|11051.32|11051.32|11051.32|11051.32|11051.32|11051.32|11051.32|11051.32|0
1645539660000|2022-02-22 14:21:00|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|0
1645539670000|2022-02-22 14:21:10|11050.08|11050.08|11051.3|11051.3|11051.3|11051.3|11050.08|11050.08|0
1645539690000|2022-02-22 14:21:30|11051.38|11051.38|11051.38|11051.38|11051.38|11051.38|11051.38|11051.38|0
1645539700000|2022-02-22 14:21:40|11051.73|11051.73|11051.73|11051.73|11051.73|11051.73|11051.73|11051.73|0
1645539740000|2022-02-22 14:22:20|11051.52|11051.52|11051.52|11051.52|11051.52|11051.52|11051.52|11051.52|0
1645539750000|2022-02-22 14:22:30|11051.44|11051.44|11047.1|11047.1|11051.44|11051.44|11047.06|11047.06|0
1645539760000|2022-02-22 14:22:40|11047.32|11047.32|11048.92|11048.92|11048.92|11048.92|11046.89|11046.89|0
1645539770000|2022-02-22 14:22:50|11049.15|11049.15|11049.15|11049.15|11049.15|11049.15|11049.15|11049.15|0
1645539780000|2022-02-22 14:23:00|11046.78|11046.78|11045.09|11045.09|11046.78|11046.78|11044.41|11044.41|0
1645539790000|2022-02-22 14:23:10|11044.94|11044.94|11045.63|11045.63|11045.97|11045.97|11044.79|11044.79|0
1645539820000|2022-02-22 14:23:40|11043.67|11043.67|11043.13|11043.13|11043.67|11043.67|11043.13|11043.13|0
1645539840000|2022-02-22 14:24:00|11042.89|11042.89|11042.89|11042.89|11042.89|11042.89|11042.89|11042.89|0
1645539850000|2022-02-22 14:24:10|11042.68|11042.68|11042.05|11042.05|11042.68|11042.68|11041.84|11041.84|0
1645539870000|2022-02-22 14:24:30|11042.45|11042.45|11043.63|11043.63|11043.63|11043.63|11042.45|11042.45|0
1645539880000|2022-02-22 14:24:40|11043.73|11043.73|11043.88|11043.88|11044.09|11044.09|11043.73|11043.73|0
1645539890000|2022-02-22 14:24:50|11043.93|11043.93|11044.03|11044.03|11044.03|11044.03|11043.73|11043.73|0
1645539900000|2022-02-22 14:25:00|11043.83|11043.83|11043.56|11043.56|11043.88|11043.88|11043.56|11043.56|0
1645539910000|2022-02-22 14:25:10|11043.4|11043.4|11043.4|11043.4|11043.4|11043.4|11043.4|11043.4|0
1645539920000|2022-02-22 14:25:20|11043.65|11043.65|11041.87|11041.87|11043.65|11043.65|11041.87|11041.87|0
1645539930000|2022-02-22 14:25:30|11042.07|11042.07|11042.28|11042.28|11042.28|11042.28|11042.07|11042.07|0
1645539940000|2022-02-22 14:25:40|11042.07|11042.07|11040.45|11040.45|11042.07|11042.07|11040.45|11040.45|0
1645539950000|2022-02-22 14:25:50|11041.43|11041.43|11041.22|11041.22|11041.43|11041.43|11041.22|11041.22|0
1645539960000|2022-02-22 14:26:00|11040.42|11040.42|11040.42|11040.42|11040.42|11040.42|11040.42|11040.42|0
1645539990000|2022-02-22 14:26:30|11040.48|11040.48|11040.39|11040.39|11040.86|11040.86|11040.39|11040.39|0
1645540000000|2022-02-22 14:26:40|11040.14|11040.14|11039.88|11039.88|11040.14|11040.14|11039.88|11039.88|0
1645540010000|2022-02-22 14:26:50|11037.51|11037.51|11038.17|11038.17|11038.17|11038.17|11037.19|11037.19|0
1645540030000|2022-02-22 14:27:10|11039.35|11039.35|11040.33|11040.33|11040.33|11040.33|11039.35|11039.35|0
1645540040000|2022-02-22 14:27:20|11040|11040|11040|11040|11040|11040|11040|11040|0
1645540050000|2022-02-22 14:27:30|11040.05|11040.05|11040.05|11040.05|11040.05|11040.05|11040.05|11040.05|0
1645540080000|2022-02-22 14:28:00|11040.17|11040.17|11040.17|11040.17|11040.17|11040.17|11040.17|11040.17|0
1645540090000|2022-02-22 14:28:10|11039.67|11039.67|11039.67|11039.67|11039.67|11039.67|11039.67|11039.67|0
1645540100000|2022-02-22 14:28:20|11039.52|11039.52|11039.36|11039.36|11039.52|11039.52|11039.36|11039.36|0
1645540120000|2022-02-22 14:28:40|11039.61|11039.61|11038.89|11038.89|11039.87|11039.87|11038.89|11038.89|0
1645540130000|2022-02-22 14:28:50|11039.15|11039.15|11039.71|11039.71|11039.71|11039.71|11038.73|11038.73|0
1645540150000|2022-02-22 14:29:10|11039.28|11039.28|11039.28|11039.28|11039.28|11039.28|11039.28|11039.28|0
1645540160000|2022-02-22 14:29:20|11038.3|11038.3|11038.3|11038.3|11038.3|11038.3|11038.3|11038.3|0
1645540170000|2022-02-22 14:29:30|11038.15|11038.15|11038.33|11038.33|11038.33|11038.33|11038|11038|0
1645540180000|2022-02-22 14:29:40|11038.53|11038.53|11038.53|11038.53|11038.53|11038.53|11038.53|11038.53|0
1645540190000|2022-02-22 14:29:50|11038.4|11038.4|11038.4|11038.4|11038.4|11038.4|11038.4|11038.4|0
1645540200000|2022-02-22 14:30:00|11040.36|11040.36|11042.03|11042.03|11042.03|11042.03|11040.21|11040.21|0
1645540210000|2022-02-22 14:30:10|11041.82|11041.82|11041.56|11041.56|11041.82|11041.82|11041.56|11041.56|0
1645540230000|2022-02-22 14:30:30|11042.54|11042.54|11043.52|11043.52|11043.52|11043.52|11042.54|11042.54|0
1645540260000|2022-02-22 14:31:00|11043.77|11043.77|11044.08|11044.08|11044.08|11044.08|11043.43|11043.43|0
1645540270000|2022-02-22 14:31:10|11044.11|11044.11|11049.44|11049.44|11049.44|11049.44|11043.69|11043.69|0
1645540280000|2022-02-22 14:31:20|11048.26|11048.26|11053.02|11053.02|11053.02|11053.02|11048.26|11048.26|0
1645540290000|2022-02-22 14:31:30|11053.09|11053.09|11052.11|11052.11|11053.09|11053.09|11051.99|11051.99|0
1645540300000|2022-02-22 14:31:40|11052.24|11052.24|11051.8|11051.8|11052.24|11052.24|11051.8|11051.8|0
1645540310000|2022-02-22 14:31:50|11050.61|11050.61|11050.61|11050.61|11050.61|11050.61|11050.61|11050.61|0
1645540320000|2022-02-22 14:32:00|11050.35|11050.35|11048.45|11048.45|11050.41|11050.41|11048.45|11048.45|0
1645540330000|2022-02-22 14:32:10|11048.83|11048.83|11048.45|11048.45|11048.84|11048.84|11047.41|11047.41|0
1645540340000|2022-02-22 14:32:20|11048.79|11048.79|11049.32|11049.32|11049.77|11049.77|11048.79|11048.79|0
1645540350000|2022-02-22 14:32:30|11048.34|11048.34|11046.45|11046.45|11048.34|11048.34|11046.45|11046.45|0
1645540360000|2022-02-22 14:32:40|11046.25|11046.25|11045.88|11045.88|11046.25|11046.25|11045.88|11045.88|0
1645540370000|2022-02-22 14:32:50|11043.51|11043.51|11042.28|11042.28|11043.51|11043.51|11042.28|11042.28|0
1645540380000|2022-02-22 14:33:00|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|0
1645540390000|2022-02-22 14:33:10|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|11040.97|0
1645540400000|2022-02-22 14:33:20|11039.01|11039.01|11039.14|11039.14|11039.14|11039.14|11039.01|11039.01|0
1645540420000|2022-02-22 14:33:40|11038.97|11038.97|11038.97|11038.97|11038.97|11038.97|11038.97|11038.97|0
1645540430000|2022-02-22 14:33:50|11038.99|11038.99|11038.03|11038.03|11039.22|11039.22|11038.03|11038.03|0
1645540440000|2022-02-22 14:34:00|11036.84|11036.84|11047.94|11047.94|11047.94|11047.94|11036.84|11036.84|0
1645540450000|2022-02-22 14:34:10|11048.44|11048.44|11048.44|11048.44|11048.44|11048.44|11048.44|11048.44|0
1645540460000|2022-02-22 14:34:20|11048.7|11048.7|11048.91|11048.91|11048.91|11048.91|11048.7|11048.7|0
1645540480000|2022-02-22 14:34:40|11047.72|11047.72|11048.91|11048.91|11048.91|11048.91|11047.72|11047.72|0
1645540510000|2022-02-22 14:35:10|11049.89|11049.89|11047.94|11047.94|11049.89|11049.89|11047.73|11047.73|0
1645540520000|2022-02-22 14:35:20|11048.2|11048.2|11046.42|11046.42|11048.2|11048.2|11046.42|11046.42|0
1645540530000|2022-02-22 14:35:30|11045.23|11045.23|11044.53|11044.53|11045.23|11045.23|11044.53|11044.53|0
1645540550000|2022-02-22 14:35:50|11044.29|11044.29|11045.47|11045.47|11045.47|11045.47|11044.29|11044.29|0
1645540560000|2022-02-22 14:36:00|11044.49|11044.49|11045.64|11045.64|11045.64|11045.64|11044.49|11044.49|0
1645540570000|2022-02-22 14:36:10|11045.6|11045.6|11047.56|11047.56|11048.07|11048.07|11045.6|11045.6|0
1645540580000|2022-02-22 14:36:20|11048.75|11048.75|11051.86|11051.86|11052.11|11052.11|11048.75|11048.75|0
1645540590000|2022-02-22 14:36:30|11051.91|11051.91|11050.84|11050.84|11052.03|11052.03|11050.84|11050.84|0
1645540600000|2022-02-22 14:36:40|11050.58|11050.58|11050.58|11050.58|11050.58|11050.58|11050.58|11050.58|0
1645540610000|2022-02-22 14:36:50|11050.98|11050.98|11050.98|11050.98|11050.98|11050.98|11050.98|11050.98|0
1645540620000|2022-02-22 14:37:00|11051.06|11051.06|11051.06|11051.06|11051.06|11051.06|11051.06|11051.06|0
1645540630000|2022-02-22 14:37:10|11051.58|11051.58|11049.59|11049.59|11051.58|11051.58|11049.59|11049.59|0
1645540640000|2022-02-22 14:37:20|11049.69|11049.69|11052.21|11052.21|11052.21|11052.21|11049.69|11049.69|0
1645540650000|2022-02-22 14:37:30|11052.41|11052.41|11055.94|11055.94|11055.94|11055.94|11052.41|11052.41|0
1645540660000|2022-02-22 14:37:40|11056.79|11056.79|11060.11|11060.11|11060.11|11060.11|11056.79|11056.79|0
1645540670000|2022-02-22 14:37:50|11060.37|11060.37|11062.1|11062.1|11062.25|11062.25|11060.37|11060.37|0
1645540680000|2022-02-22 14:38:00|11062.44|11062.44|11063.31|11063.31|11063.31|11063.31|11062.44|11062.44|0
1645540690000|2022-02-22 14:38:10|11062.33|11062.33|11062.18|11062.18|11062.33|11062.33|11062.18|11062.18|0
1645540710000|2022-02-22 14:38:30|11061.95|11061.95|11061.95|11061.95|11061.95|11061.95|11061.95|11061.95|0
1645540720000|2022-02-22 14:38:40|11059.58|11059.58|11055.21|11055.21|11059.58|11059.58|11055.21|11055.21|0
1645540730000|2022-02-22 14:38:50|11055|11055|11055.08|11055.08|11055.34|11055.34|11055|11055|0
1645540740000|2022-02-22 14:39:00|11055.87|11055.87|11054.99|11054.99|11056.31|11056.31|11054.99|11054.99|0
1645540750000|2022-02-22 14:39:10|11055.25|11055.25|11055.25|11055.25|11055.25|11055.25|11055.25|11055.25|0
1645540760000|2022-02-22 14:39:20|11055.09|11055.09|11054.11|11054.11|11055.09|11055.09|11054.11|11054.11|0
1645540770000|2022-02-22 14:39:30|11053.95|11053.95|11053.91|11053.91|11053.95|11053.95|11053.91|11053.91|0
1645540780000|2022-02-22 14:39:40|11053.49|11053.49|11050.71|11050.71|11053.49|11053.49|11049.73|11049.73|0
1645540790000|2022-02-22 14:39:50|11050.55|11050.55|11048.39|11048.39|11050.55|11050.55|11046.02|11046.02|0
1645540800000|2022-02-22 14:40:00|11047.97|11047.97|11047.8|11047.8|11047.97|11047.97|11047.8|11047.8|0
1645540810000|2022-02-22 14:40:10|11047.44|11047.44|11045.01|11045.01|11047.44|11047.44|11045.01|11045.01|0
1645540820000|2022-02-22 14:40:20|11044.8|11044.8|11042.22|11042.22|11045.01|11045.01|11042.02|11042.02|0
1645540830000|2022-02-22 14:40:30|11044.39|11044.39|11048.23|11048.23|11048.23|11048.23|11044.39|11044.39|0
1645540840000|2022-02-22 14:40:40|11048.46|11048.46|11050.08|11050.08|11050.08|11050.08|11048.46|11048.46|0
1645540850000|2022-02-22 14:40:50|11051.27|11051.27|11051.27|11051.27|11051.27|11051.27|11051.27|11051.27|0
1645540860000|2022-02-22 14:41:00|11050.29|11050.29|11048.76|11048.76|11050.29|11050.29|11048.76|11048.76|0
1645540880000|2022-02-22 14:41:20|11049.39|11049.39|11049.39|11049.39|11049.39|11049.39|11049.39|11049.39|0
1645540890000|2022-02-22 14:41:30|11048.2|11048.2|11054.54|11054.54|11054.54|11054.54|11048.2|11048.2|0
1645540900000|2022-02-22 14:41:40|11054.75|11054.75|11055.04|11055.04|11055.04|11055.04|11054.62|11054.62|0
1645540910000|2022-02-22 14:41:50|11055.11|11055.11|11056.03|11056.03|11056.67|11056.67|11055.11|11055.11|0
1645540920000|2022-02-22 14:42:00|11056.49|11056.49|11056.57|11056.57|11057|11057|11056.49|11056.49|0
1645540930000|2022-02-22 14:42:10|11056.93|11056.93|11057|11057|11057.1|11057.1|11056.93|11056.93|0
1645540940000|2022-02-22 14:42:20|11057.25|11057.25|11069.53|11069.53|11069.53|11069.53|11057.25|11057.25|0
1645540950000|2022-02-22 14:42:30|11070.29|11070.29|11070.64|11070.64|11070.64|11070.64|11069.02|11069.02|0
1645540960000|2022-02-22 14:42:40|11071.83|11071.83|11070.64|11070.64|11071.83|11071.83|11070.64|11070.64|0
1645540970000|2022-02-22 14:42:50|11069.66|11069.66|11070.85|11070.85|11070.85|11070.85|11069.66|11069.66|0
1645540980000|2022-02-22 14:43:00|11070.9|11070.9|11074.15|11074.15|11074.15|11074.15|11070.9|11070.9|0
1645540990000|2022-02-22 14:43:10|11075.33|11075.33|11074.99|11074.99|11075.33|11075.33|11074.06|11074.06|0
1645541000000|2022-02-22 14:43:20|11075.17|11075.17|11075.17|11075.17|11075.17|11075.17|11075.17|11075.17|0
1645541010000|2022-02-22 14:43:30|11075.33|11075.33|11074.16|11074.16|11075.33|11075.33|11074.16|11074.16|0
1645541020000|2022-02-22 14:43:40|11074.48|11074.48|11074.79|11074.79|11074.79|11074.79|11074.48|11074.48|0
1645541030000|2022-02-22 14:43:50|11075.4|11075.4|11071.91|11071.91|11075.55|11075.55|11071.91|11071.91|0
1645541040000|2022-02-22 14:44:00|11071.79|11071.79|11071.53|11071.53|11071.95|11071.95|11071.53|11071.53|0
1645541050000|2022-02-22 14:44:10|11070.55|11070.55|11071.53|11071.53|11071.53|11071.53|11069.36|11069.36|0
1645541070000|2022-02-22 14:44:30|11069.57|11069.57|11068.23|11068.23|11069.57|11069.57|11068.23|11068.23|0
1645541080000|2022-02-22 14:44:40|11067.8|11067.8|11068.99|11068.99|11068.99|11068.99|11067.8|11067.8|0
1645541090000|2022-02-22 14:44:50|11069.04|11069.04|11068.45|11068.45|11069.04|11069.04|11068.45|11068.45|0
1645541100000|2022-02-22 14:45:00|11068.19|11068.19|11061.43|11061.43|11068.19|11068.19|11061.43|11061.43|0
1645541110000|2022-02-22 14:45:10|11061.09|11061.09|11063.98|11063.98|11063.98|11063.98|11061.09|11061.09|0
1645541120000|2022-02-22 14:45:20|11066.92|11066.92|11069.3|11069.3|11069.3|11069.3|11066.92|11066.92|0
1645541130000|2022-02-22 14:45:30|11069.8|11069.8|11068.82|11068.82|11069.8|11069.8|11068.82|11068.82|0
1645541140000|2022-02-22 14:45:40|11068.42|11068.42|11068.42|11068.42|11068.42|11068.42|11068.42|11068.42|0
1645541150000|2022-02-22 14:45:50|11068.57|11068.57|11068.57|11068.57|11068.57|11068.57|11068.57|11068.57|0
1645541160000|2022-02-22 14:46:00|11069.76|11069.76|11071.54|11071.54|11071.54|11071.54|11069.76|11069.76|0
1645541170000|2022-02-22 14:46:10|11070.35|11070.35|11067.21|11067.21|11070.35|11070.35|11067.21|11067.21|0
1645541190000|2022-02-22 14:46:30|11067.13|11067.13|11067.13|11067.13|11067.13|11067.13|11067.13|11067.13|0
1645541230000|2022-02-22 14:47:10|11065.95|11065.95|11065.95|11065.95|11065.95|11065.95|11065.95|11065.95|0
1645541240000|2022-02-22 14:47:20|11067.13|11067.13|11067.13|11067.13|11067.13|11067.13|11067.13|11067.13|0
1645541250000|2022-02-22 14:47:30|11067.37|11067.37|11067.49|11067.49|11067.49|11067.49|11067.37|11067.37|0
1645541270000|2022-02-22 14:47:50|11068.68|11068.68|11069.29|11069.29|11069.29|11069.29|11068.68|11068.68|0
1645541280000|2022-02-22 14:48:00|11070.48|11070.48|11072.91|11072.91|11073.28|11073.28|11070.48|11070.48|0
1645541290000|2022-02-22 14:48:10|11073.17|11073.17|11073.92|11073.92|11073.92|11073.92|11073.17|11073.17|0
1645541310000|2022-02-22 14:48:30|11073.5|11073.5|11076.07|11076.07|11076.07|11076.07|11073.5|11073.5|0
1645541320000|2022-02-22 14:48:40|11075.09|11075.09|11074.11|11074.11|11075.09|11075.09|11074.11|11074.11|0
1645541330000|2022-02-22 14:48:50|11074.31|11074.31|11073.96|11073.96|11074.31|11074.31|11073.96|11073.96|0
1645541340000|2022-02-22 14:49:00|11073.49|11073.49|11073.49|11073.49|11073.49|11073.49|11073.49|11073.49|0
1645541350000|2022-02-22 14:49:10|11072.31|11072.31|11072.31|11072.31|11072.31|11072.31|11072.31|11072.31|0
1645541360000|2022-02-22 14:49:20|11072.15|11072.15|11073.49|11073.49|11073.49|11073.49|11072.15|11072.15|0
1645541370000|2022-02-22 14:49:30|11073.89|11073.89|11075.51|11075.51|11076.49|11076.49|11073.89|11073.89|0
1645541380000|2022-02-22 14:49:40|11076.01|11076.01|11075.93|11075.93|11076.02|11076.02|11074.54|11074.54|0
1645541390000|2022-02-22 14:49:50|11076.33|11076.33|11075.36|11075.36|11076.54|11076.54|11075.36|11075.36|0
1645541400000|2022-02-22 14:50:00|11072.59|11072.59|11073.31|11073.31|11073.78|11073.78|11071.99|11071.99|0
1645541410000|2022-02-22 14:50:10|11074.29|11074.29|11074.29|11074.29|11074.29|11074.29|11074.29|11074.29|0
1645541420000|2022-02-22 14:50:20|11073.88|11073.88|11070.76|11070.76|11073.88|11073.88|11070.76|11070.76|0
1645541430000|2022-02-22 14:50:30|11070.37|11070.37|11068.8|11068.8|11070.56|11070.56|11068.8|11068.8|0
1645541450000|2022-02-22 14:50:50|11069.78|11069.78|11073.65|11073.65|11073.65|11073.65|11069.78|11069.78|0
1645541460000|2022-02-22 14:51:00|11073.88|11073.88|11074.09|11074.09|11075.27|11075.27|11073.88|11073.88|0
1645541470000|2022-02-22 14:51:10|11074.25|11074.25|11069.92|11069.92|11074.45|11074.45|11069.92|11069.92|0
1645541480000|2022-02-22 14:51:20|11071.45|11071.45|11074.1|11074.1|11074.1|11074.1|11071.45|11071.45|0
1645541490000|2022-02-22 14:51:30|11076.27|11076.27|11075.08|11075.08|11076.27|11076.27|11075.08|11075.08|0
1645541510000|2022-02-22 14:51:50|11075.24|11075.24|11074.26|11074.26|11075.24|11075.24|11074.26|11074.26|0
1645541520000|2022-02-22 14:52:00|11074.5|11074.5|11074.76|11074.76|11074.76|11074.76|11074.5|11074.5|0
1645541530000|2022-02-22 14:52:10|11074.6|11074.6|11072.28|11072.28|11074.6|11074.6|11072.28|11072.28|0
1645541540000|2022-02-22 14:52:20|11071.09|11071.09|11071.09|11071.09|11071.09|11071.09|11071.09|11071.09|0
1645541550000|2022-02-22 14:52:30|11073.05|11073.05|11072.46|11072.46|11073.05|11073.05|11072.46|11072.46|0
1645541560000|2022-02-22 14:52:40|11071.48|11071.48|11070.92|11070.92|11071.48|11071.48|11070.92|11070.92|0
1645541570000|2022-02-22 14:52:50|11070.97|11070.97|11070.97|11070.97|11070.97|11070.97|11070.97|11070.97|0
1645541580000|2022-02-22 14:53:00|11071.39|11071.39|11078.47|11078.47|11078.47|11078.47|11070.32|11070.32|0
1645541590000|2022-02-22 14:53:10|11078.63|11078.63|11083.83|11083.83|11083.83|11083.83|11078.63|11078.63|0
1645541600000|2022-02-22 14:53:20|11086.76|11086.76|11092.34|11092.34|11093.02|11093.02|11086.76|11086.76|0
1645541610000|2022-02-22 14:53:30|11094.71|11094.71|11092.34|11092.34|11094.71|11094.71|11092.34|11092.34|0
1645541620000|2022-02-22 14:53:40|11092.86|11092.86|11092.86|11092.86|11092.86|11092.86|11092.86|11092.86|0
1645541630000|2022-02-22 14:53:50|11093.01|11093.01|11092.71|11092.71|11093.01|11093.01|11092.71|11092.71|0
1645541640000|2022-02-22 14:54:00|11092.92|11092.92|11093.34|11093.34|11093.34|11093.34|11092.92|11092.92|0
1645541650000|2022-02-22 14:54:10|11093.13|11093.13|11093.09|11093.09|11093.25|11093.25|11093.09|11093.09|0
1645541660000|2022-02-22 14:54:20|11091.91|11091.91|11091.13|11091.13|11092.11|11092.11|11091.13|11091.13|0
1645541670000|2022-02-22 14:54:30|11091.01|11091.01|11092.12|11092.12|11093.31|11093.31|11091.01|11091.01|0
1645541680000|2022-02-22 14:54:40|11091.97|11091.97|11092.3|11092.3|11092.3|11092.3|11091.97|11091.97|0
1645541690000|2022-02-22 14:54:50|11091.32|11091.32|11091.32|11091.32|11091.32|11091.32|11091.32|11091.32|0
1645541700000|2022-02-22 14:55:00|11091.47|11091.47|11091.47|11091.47|11091.47|11091.47|11091.47|11091.47|0
1645541710000|2022-02-22 14:55:10|11091.57|11091.57|11092.11|11092.11|11092.11|11092.11|11091.57|11091.57|0
1645541720000|2022-02-22 14:55:20|11091.81|11091.81|11091.46|11091.46|11091.81|11091.81|11091.46|11091.46|0
1645541730000|2022-02-22 14:55:30|11090.49|11090.49|11090.49|11090.49|11090.49|11090.49|11090.49|11090.49|0
1645541740000|2022-02-22 14:55:40|11089.3|11089.3|11090.7|11090.7|11090.7|11090.7|11089.3|11089.3|0
1645541750000|2022-02-22 14:55:50|11090.1|11090.1|11089.94|11089.94|11090.1|11090.1|11089.94|11089.94|0
1645541760000|2022-02-22 14:56:00|11088.96|11088.96|11088.96|11088.96|11088.96|11088.96|11088.96|11088.96|0
1645541770000|2022-02-22 14:56:10|11090.14|11090.14|11090.14|11090.14|11090.14|11090.14|11090.14|11090.14|0
1645541780000|2022-02-22 14:56:20|11089.14|11089.14|11084.29|11084.29|11089.14|11089.14|11084.29|11084.29|0
1645541790000|2022-02-22 14:56:30|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|0
1645541800000|2022-02-22 14:56:40|11084.33|11084.33|11082.01|11082.01|11084.33|11084.33|11082.01|11082.01|0
1645541810000|2022-02-22 14:56:50|11081.51|11081.51|11080.87|11080.87|11081.51|11081.51|11080.87|11080.87|0
1645541820000|2022-02-22 14:57:00|11080.75|11080.75|11076.79|11076.79|11080.75|11080.75|11076.79|11076.79|0
1645541830000|2022-02-22 14:57:10|11077.98|11077.98|11077.85|11077.85|11077.98|11077.98|11077.85|11077.85|0
1645541840000|2022-02-22 14:57:20|11076.87|11076.87|11076.71|11076.71|11076.91|11076.91|11076.7|11076.7|0
1645541850000|2022-02-22 14:57:30|11076.62|11076.62|11075.26|11075.26|11076.86|11076.86|11075.26|11075.26|0
1645541860000|2022-02-22 14:57:40|11075.61|11075.61|11075.41|11075.41|11075.61|11075.61|11075.41|11075.41|0
1645541870000|2022-02-22 14:57:50|11074.22|11074.22|11074.34|11074.34|11074.34|11074.34|11074.1|11074.1|0
1645541900000|2022-02-22 14:58:20|11073.93|11073.93|11073.93|11073.93|11073.93|11073.93|11073.93|11073.93|0
1645541910000|2022-02-22 14:58:30|11073.81|11073.81|11074.02|11074.02|11074.02|11074.02|11073.81|11073.81|0
1645541920000|2022-02-22 14:58:40|11072.84|11072.84|11072.84|11072.84|11072.84|11072.84|11072.84|11072.84|0
1645541930000|2022-02-22 14:58:50|11073.83|11073.83|11076.87|11076.87|11076.87|11076.87|11073.83|11073.83|0
1645541940000|2022-02-22 14:59:00|11077.85|11077.85|11077.29|11077.29|11077.85|11077.85|11076.87|11076.87|0
1645541950000|2022-02-22 14:59:10|11076.89|11076.89|11073.15|11073.15|11076.89|11076.89|11073.15|11073.15|0
1645541960000|2022-02-22 14:59:20|11074.33|11074.33|11073.15|11073.15|11074.33|11074.33|11073.15|11073.15|0
1645541970000|2022-02-22 14:59:30|11072.17|11072.17|11071.74|11071.74|11072.17|11072.17|11071.74|11071.74|0
1645541980000|2022-02-22 14:59:40|11071.95|11071.95|11071.95|11071.95|11071.95|11071.95|11071.95|11071.95|0
1645541990000|2022-02-22 14:59:50|11072.16|11072.16|11072.32|11072.32|11072.37|11072.37|11072.16|11072.16|0
1645542000000|2022-02-22 15:00:00|11072.12|11072.12|11071.86|11071.86|11072.12|11072.12|11071.86|11071.86|0
1645542010000|2022-02-22 15:00:10|11071.44|11071.44|11069.21|11069.21|11071.93|11071.93|11069.21|11069.21|0
1645542020000|2022-02-22 15:00:20|11069.06|11069.06|11070.34|11070.34|11070.34|11070.34|11069.06|11069.06|0
1645542050000|2022-02-22 15:00:50|11068.38|11068.38|11068.59|11068.59|11068.59|11068.59|11068.38|11068.38|0
1645542060000|2022-02-22 15:01:00|11068.35|11068.35|11068.99|11068.99|11068.99|11068.99|11068.01|11068.01|0
1645542070000|2022-02-22 15:01:10|11068.79|11068.79|11069.13|11069.13|11069.13|11069.13|11068.79|11068.79|0
1645542090000|2022-02-22 15:01:30|11068.97|11068.97|11068.82|11068.82|11068.97|11068.97|11068.82|11068.82|0
1645542100000|2022-02-22 15:01:40|11067.64|11067.64|11066.39|11066.39|11067.64|11067.64|11066.39|11066.39|0
1645542110000|2022-02-22 15:01:50|11066.6|11066.6|11065.79|11065.79|11067.71|11067.71|11065.58|11065.58|0
1645542120000|2022-02-22 15:02:00|11065.43|11065.43|11065.17|11065.17|11065.43|11065.43|11065.17|11065.17|0
1645542130000|2022-02-22 15:02:10|11064.67|11064.67|11066.12|11066.12|11066.63|11066.63|11064.17|11064.17|0
1645542140000|2022-02-22 15:02:20|11067.1|11067.1|11068.55|11068.55|11069.28|11069.28|11067.1|11067.1|0
1645542150000|2022-02-22 15:02:30|11069.73|11069.73|11069.73|11069.73|11069.73|11069.73|11069.73|11069.73|0
1645542160000|2022-02-22 15:02:40|11069.52|11069.52|11069.74|11069.74|11069.85|11069.85|11069.52|11069.52|0
1645542170000|2022-02-22 15:02:50|11069.34|11069.34|11067.35|11067.35|11069.34|11069.34|11067.18|11067.18|0
1645542180000|2022-02-22 15:03:00|11067.77|11067.77|11067.04|11067.04|11067.77|11067.77|11066.19|11066.19|0
1645542190000|2022-02-22 15:03:10|11066.62|11066.62|11066.62|11066.62|11066.62|11066.62|11066.62|11066.62|0
1645542210000|2022-02-22 15:03:30|11065.64|11065.64|11065.09|11065.09|11065.64|11065.64|11064.45|11064.45|0
1645542230000|2022-02-22 15:03:50|11065.21|11065.21|11064.81|11064.81|11065.21|11065.21|11064.81|11064.81|0
1645542240000|2022-02-22 15:04:00|11064.47|11064.47|11070.29|11070.29|11070.29|11070.29|11064.47|11064.47|0
1645542250000|2022-02-22 15:04:10|11071.48|11071.48|11072.37|11072.37|11072.57|11072.57|11071.48|11071.48|0
1645542270000|2022-02-22 15:04:30|11072.02|11072.02|11070.83|11070.83|11072.02|11072.02|11070.83|11070.83|0
1645542290000|2022-02-22 15:04:50|11071.09|11071.09|11071.09|11071.09|11071.09|11071.09|11071.09|11071.09|0
1645542300000|2022-02-22 15:05:00|11071.33|11071.33|11072.15|11072.15|11072.15|11072.15|11071.14|11071.14|0
1645542310000|2022-02-22 15:05:10|11071.91|11071.91|11070.13|11070.13|11071.91|11071.91|11070.13|11070.13|0
1645542320000|2022-02-22 15:05:20|11069.73|11069.73|11069.73|11069.73|11069.73|11069.73|11069.73|11069.73|0
1645542330000|2022-02-22 15:05:30|11069.37|11069.37|11060.79|11060.79|11069.37|11069.37|11060.79|11060.79|0
1645542340000|2022-02-22 15:05:40|11059.6|11059.6|11053.93|11053.93|11059.6|11059.6|11053.48|11053.48|0
1645542350000|2022-02-22 15:05:50|11054.91|11054.91|11056.97|11056.97|11056.97|11056.97|11054.91|11054.91|0
1645542360000|2022-02-22 15:06:00|11057.09|11057.09|11056.75|11056.75|11057.09|11057.09|11056.75|11056.75|0
1645542370000|2022-02-22 15:06:10|11055.56|11055.56|11055.16|11055.16|11055.56|11055.56|11055.16|11055.16|0
1645542390000|2022-02-22 15:06:30|11053.21|11053.21|11052.58|11052.58|11053.21|11053.21|11052.58|11052.58|0
1645542400000|2022-02-22 15:06:40|11052.83|11052.83|11055|11055|11055|11055|11052.83|11052.83|0
1645542410000|2022-02-22 15:06:50|11055.15|11055.15|11054.38|11054.38|11055.15|11055.15|11053.96|11053.96|0
1645542420000|2022-02-22 15:07:00|11054.7|11054.7|11057.25|11057.25|11057.25|11057.25|11054.45|11054.45|0
1645542430000|2022-02-22 15:07:10|11057.65|11057.65|11056.67|11056.67|11057.65|11057.65|11056.67|11056.67|0
1645542440000|2022-02-22 15:07:20|11057.86|11057.86|11057.86|11057.86|11057.86|11057.86|11057.86|11057.86|0
1645542460000|2022-02-22 15:07:40|11057.98|11057.98|11057.98|11057.98|11057.98|11057.98|11057.98|11057.98|0
1645542470000|2022-02-22 15:07:50|11058.14|11058.14|11058.82|11058.82|11058.82|11058.82|11058.14|11058.14|0
1645542480000|2022-02-22 15:08:00|11060|11060|11063.72|11063.72|11064.32|11064.32|11060|11060|0
1645542490000|2022-02-22 15:08:10|11062.33|11062.33|11061.35|11061.35|11063.72|11063.72|11060.37|11060.37|0
1645542500000|2022-02-22 15:08:20|11061.94|11061.94|11061.77|11061.77|11061.94|11061.94|11060.97|11060.97|0
1645542510000|2022-02-22 15:08:30|11061.37|11061.37|11061.37|11061.37|11061.37|11061.37|11061.37|11061.37|0
1645542520000|2022-02-22 15:08:40|11061.57|11061.57|11061.57|11061.57|11061.57|11061.57|11061.57|11061.57|0
1645542530000|2022-02-22 15:08:50|11061.72|11061.72|11061.82|11061.82|11061.82|11061.82|11061.42|11061.42|0
1645542540000|2022-02-22 15:09:00|11060.64|11060.64|11061.62|11061.62|11061.62|11061.62|11059.66|11059.66|0
1645542550000|2022-02-22 15:09:10|11061.82|11061.82|11062.51|11062.51|11062.51|11062.51|11061.82|11061.82|0
1645542560000|2022-02-22 15:09:20|11062.71|11062.71|11062.62|11062.62|11062.71|11062.71|11062.62|11062.62|0
1645542580000|2022-02-22 15:09:40|11063.04|11063.04|11063.04|11063.04|11064.23|11064.23|11063.04|11063.04|0
1645542600000|2022-02-22 15:10:00|11061.85|11061.85|11059.02|11059.02|11061.85|11061.85|11059.02|11059.02|0
1645542610000|2022-02-22 15:10:10|11058.86|11058.86|11059.45|11059.45|11061.8|11061.8|11058.86|11058.86|0
1645542630000|2022-02-22 15:10:30|11058.47|11058.47|11058.47|11058.47|11058.47|11058.47|11058.47|11058.47|0
1645542640000|2022-02-22 15:10:40|11058.35|11058.35|11058.09|11058.09|11058.35|11058.35|11058.09|11058.09|0
1645542650000|2022-02-22 15:10:50|11057.11|11057.11|11052.34|11052.34|11057.11|11057.11|11052.34|11052.34|0
1645542660000|2022-02-22 15:11:00|11049.4|11049.4|11048.8|11048.8|11049.4|11049.4|11048.8|11048.8|0
1645542670000|2022-02-22 15:11:10|11048.28|11048.28|11048.28|11048.28|11048.28|11048.28|11048.28|11048.28|0
1645542680000|2022-02-22 15:11:20|11047.95|11047.95|11048.61|11048.61|11051.1|11051.1|11047.95|11047.95|0
1645542690000|2022-02-22 15:11:30|11048.72|11048.72|11048.72|11048.72|11048.72|11048.72|11048.72|11048.72|0
1645542700000|2022-02-22 15:11:40|11049.91|11049.91|11049.91|11049.91|11049.91|11049.91|11049.91|11049.91|0
1645542710000|2022-02-22 15:11:50|11050.14|11050.14|11049.63|11049.63|11050.38|11050.38|11049.4|11049.4|0
1645542720000|2022-02-22 15:12:00|11050.82|11050.82|11055.91|11055.91|11055.91|11055.91|11050.82|11050.82|0
1645542730000|2022-02-22 15:12:10|11056.41|11056.41|11058.38|11058.38|11058.38|11058.38|11056.41|11056.41|0
1645542750000|2022-02-22 15:12:30|11058.23|11058.23|11066.51|11066.51|11066.51|11066.51|11058.08|11058.08|0
1645542760000|2022-02-22 15:12:40|11066.91|11066.91|11067.93|11067.93|11067.93|11067.93|11066.91|11066.91|0
1645542770000|2022-02-22 15:12:50|11067.78|11067.78|11067.78|11067.78|11067.78|11067.78|11067.78|11067.78|0
1645542780000|2022-02-22 15:13:00|11067.9|11067.9|11067.95|11067.95|11067.95|11067.95|11067.9|11067.9|0
1645542790000|2022-02-22 15:13:10|11067.4|11067.4|11069.64|11069.64|11069.64|11069.64|11067.4|11067.4|0
1645542800000|2022-02-22 15:13:20|11069.69|11069.69|11069.9|11069.9|11069.9|11069.9|11069.69|11069.69|0
1645542810000|2022-02-22 15:13:30|11070.02|11070.02|11069.73|11069.73|11070.07|11070.07|11069.73|11069.73|0
1645542830000|2022-02-22 15:13:50|11069.78|11069.78|11064.89|11064.89|11069.78|11069.78|11064.89|11064.89|0
1645542840000|2022-02-22 15:14:00|11064.63|11064.63|11065.81|11065.81|11065.81|11065.81|11064.63|11064.63|0
1645542850000|2022-02-22 15:14:10|11065.73|11065.73|11065.73|11065.73|11065.73|11065.73|11065.73|11065.73|0
1645542880000|2022-02-22 15:14:40|11065.79|11065.79|11065.79|11065.79|11065.79|11065.79|11065.79|11065.79|0
1645542890000|2022-02-22 15:14:50|11065.81|11065.81|11064.83|11064.83|11065.81|11065.81|11064.83|11064.83|0
1645542900000|2022-02-22 15:15:00|11065.04|11065.04|11065.44|11065.44|11065.44|11065.44|11065.04|11065.04|0
1645542910000|2022-02-22 15:15:10|11065.54|11065.54|11066.52|11066.52|11067.5|11067.5|11065.54|11065.54|0
1645542920000|2022-02-22 15:15:20|11065.33|11065.33|11062.7|11062.7|11065.33|11065.33|11062.7|11062.7|0
1645542930000|2022-02-22 15:15:30|11062.58|11062.58|11060.81|11060.81|11062.58|11062.58|11060.39|11060.39|0
1645542950000|2022-02-22 15:15:50|11060.61|11060.61|11060.35|11060.35|11060.61|11060.61|11060.35|11060.35|0
1645542970000|2022-02-22 15:16:10|11061.33|11061.33|11063.34|11063.34|11063.34|11063.34|11060.83|11060.83|0
1645542980000|2022-02-22 15:16:20|11063.42|11063.42|11062.23|11062.23|11063.42|11063.42|11062.23|11062.23|0
1645542990000|2022-02-22 15:16:30|11061.89|11061.89|11061.18|11061.18|11062.36|11062.36|11061.18|11061.18|0
1645543000000|2022-02-22 15:16:40|11061.34|11061.34|11062.49|11062.49|11062.49|11062.49|11061.34|11061.34|0
1645543020000|2022-02-22 15:17:00|11061.51|11061.51|11061.51|11061.51|11061.51|11061.51|11061.51|11061.51|0
1645543050000|2022-02-22 15:17:30|11061.11|11061.11|11059.82|11059.82|11061.11|11061.11|11059.82|11059.82|0
1645543060000|2022-02-22 15:17:40|11058.84|11058.84|11058.84|11058.84|11058.84|11058.84|11058.84|11058.84|0
1645543070000|2022-02-22 15:17:50|11058.49|11058.49|11057.23|11057.23|11058.49|11058.49|11057.03|11057.03|0
1645543080000|2022-02-22 15:18:00|11057.27|11057.27|11057.72|11057.72|11057.86|11057.86|11057.27|11057.27|0
1645543090000|2022-02-22 15:18:10|11057.93|11057.93|11058.73|11058.73|11058.73|11058.73|11057.93|11057.93|0
1645543110000|2022-02-22 15:18:30|11058.61|11058.61|11055.79|11055.79|11058.73|11058.73|11055.79|11055.79|0
1645543120000|2022-02-22 15:18:40|11055.58|11055.58|11055.58|11055.58|11055.58|11055.58|11055.58|11055.58|0
1645543140000|2022-02-22 15:19:00|11055.42|11055.42|11056.45|11056.45|11056.45|11056.45|11055.35|11055.35|0
1645543150000|2022-02-22 15:19:10|11056.21|11056.21|11056.3|11056.3|11056.42|11056.42|11056.21|11056.21|0
1645543160000|2022-02-22 15:19:20|11057.27|11057.27|11057.15|11057.15|11057.27|11057.27|11057.15|11057.15|0
1645543180000|2022-02-22 15:19:40|11056.89|11056.89|11056.89|11056.89|11056.89|11056.89|11056.89|11056.89|0
1645543200000|2022-02-22 15:20:00|11054.94|11054.94|11054.91|11054.91|11055.31|11055.31|11054.33|11054.33|0
1645543220000|2022-02-22 15:20:20|11054.71|11054.71|11053.73|11053.73|11054.71|11054.71|11053.73|11053.73|0
1645543230000|2022-02-22 15:20:30|11053.5|11053.5|11053.51|11053.51|11053.51|11053.51|11053.5|11053.5|0
1645543240000|2022-02-22 15:20:40|11053.39|11053.39|11052.74|11052.74|11053.39|11053.39|11052.74|11052.74|0
1645543250000|2022-02-22 15:20:50|11052.98|11052.98|11052.98|11052.98|11052.98|11052.98|11052.98|11052.98|0
1645543260000|2022-02-22 15:21:00|11053.08|11053.08|11052.78|11052.78|11053.08|11053.08|11052.78|11052.78|0
1645543270000|2022-02-22 15:21:10|11053.08|11053.08|11053.08|11053.08|11053.08|11053.08|11053.08|11053.08|0
1645543280000|2022-02-22 15:21:20|11052.83|11052.83|11053.07|11053.07|11053.07|11053.07|11052.83|11052.83|0
1645543290000|2022-02-22 15:21:30|11053.15|11053.15|11053.15|11053.15|11053.15|11053.15|11053.15|11053.15|0
1645543300000|2022-02-22 15:21:40|11052.95|11052.95|11053.15|11053.15|11053.15|11053.15|11052.95|11052.95|0
1645543310000|2022-02-22 15:21:50|11053.35|11053.35|11055.03|11055.03|11055.03|11055.03|11053.35|11053.35|0
1645543320000|2022-02-22 15:22:00|11057.39|11057.39|11057.39|11057.39|11057.39|11057.39|11057.39|11057.39|0
1645543330000|2022-02-22 15:22:10|11057.6|11057.6|11063.95|11063.95|11063.95|11063.95|11057.6|11057.6|0
1645543340000|2022-02-22 15:22:20|11064.93|11064.93|11068.05|11068.05|11068.05|11068.05|11064.93|11064.93|0
1645543350000|2022-02-22 15:22:30|11068.65|11068.65|11069.07|11069.07|11069.07|11069.07|11068.65|11068.65|0
1645543360000|2022-02-22 15:22:40|11068.87|11068.87|11070.84|11070.84|11071.24|11071.24|11068.87|11068.87|0
1645543370000|2022-02-22 15:22:50|11070.89|11070.89|11070.89|11070.89|11070.89|11070.89|11070.89|11070.89|0
1645543380000|2022-02-22 15:23:00|11070.99|11070.99|11071.28|11071.28|11071.28|11071.28|11070.99|11070.99|0
1645543390000|2022-02-22 15:23:10|11069.32|11069.32|11069.11|11069.11|11069.32|11069.32|11068.13|11068.13|0
1645543400000|2022-02-22 15:23:20|11069.45|11069.45|11069.84|11069.84|11069.84|11069.84|11068.66|11068.66|0
1645543410000|2022-02-22 15:23:30|11069.6|11069.6|11069.13|11069.13|11069.72|11069.72|11069.13|11069.13|0
1645543420000|2022-02-22 15:23:40|11069.02|11069.02|11069.02|11069.02|11069.02|11069.02|11069.02|11069.02|0
1645543430000|2022-02-22 15:23:50|11068.43|11068.43|11068.43|11068.43|11068.43|11068.43|11068.43|11068.43|0
1645543440000|2022-02-22 15:24:00|11067.24|11067.24|11067.24|11067.24|11067.24|11067.24|11067.24|11067.24|0
1645543450000|2022-02-22 15:24:10|11067.34|11067.34|11067.54|11067.54|11067.54|11067.54|11067.34|11067.34|0
1645543460000|2022-02-22 15:24:20|11067.07|11067.07|11066.65|11066.65|11067.07|11067.07|11066.65|11066.65|0
1645543480000|2022-02-22 15:24:40|11066.23|11066.23|11066.2|11066.2|11066.42|11066.42|11065.82|11065.82|0
1645543490000|2022-02-22 15:24:50|11065.02|11065.02|11065.02|11065.02|11065.02|11065.02|11065.02|11065.02|0
1645543500000|2022-02-22 15:25:00|11064.78|11064.78|11063.8|11063.8|11064.78|11064.78|11062.82|11062.82|0
1645543510000|2022-02-22 15:25:10|11064.01|11064.01|11067.41|11067.41|11067.41|11067.41|11063.24|11063.24|0
1645543530000|2022-02-22 15:25:30|11067.47|11067.47|11065.35|11065.35|11067.47|11067.47|11065.35|11065.35|0
1645543540000|2022-02-22 15:25:40|11066.33|11066.33|11065.54|11065.54|11066.33|11066.33|11065.35|11065.35|0
1645543550000|2022-02-22 15:25:50|11065.8|11065.8|11066.82|11066.82|11066.98|11066.98|11065.8|11065.8|0
1645543560000|2022-02-22 15:26:00|11066.94|11066.94|11070.05|11070.05|11070.05|11070.05|11066.94|11066.94|0
1645543570000|2022-02-22 15:26:10|11069.07|11069.07|11068.75|11068.75|11069.07|11069.07|11068.75|11068.75|0
1645543580000|2022-02-22 15:26:20|11068.59|11068.59|11068.59|11068.59|11068.59|11068.59|11068.59|11068.59|0
1645543590000|2022-02-22 15:26:30|11067.41|11067.41|11066.26|11066.26|11067.41|11067.41|11066.23|11066.23|0
1645543600000|2022-02-22 15:26:40|11066.06|11066.06|11065.62|11065.62|11066.06|11066.06|11065.62|11065.62|0
1645543610000|2022-02-22 15:26:50|11065.77|11065.77|11064.99|11064.99|11065.77|11065.77|11064.99|11064.99|0
1645543620000|2022-02-22 15:27:00|11064.79|11064.79|11064.5|11064.5|11064.87|11064.87|11064.5|11064.5|0
1645543630000|2022-02-22 15:27:10|11064.2|11064.2|11062.8|11062.8|11064.2|11064.2|11062.8|11062.8|0
1645543640000|2022-02-22 15:27:20|11063.14|11063.14|11063.14|11063.14|11063.14|11063.14|11063.14|11063.14|0
1645543650000|2022-02-22 15:27:30|11062.91|11062.91|11062.91|11062.91|11062.91|11062.91|11062.91|11062.91|0
1645543660000|2022-02-22 15:27:40|11062.56|11062.56|11062.56|11062.56|11062.56|11062.56|11062.56|11062.56|0
1645543680000|2022-02-22 15:28:00|11062.69|11062.69|11062.69|11062.69|11062.69|11062.69|11062.69|11062.69|0
1645543690000|2022-02-22 15:28:10|11063.12|11063.12|11063.12|11063.12|11063.12|11063.12|11063.12|11063.12|0
1645543700000|2022-02-22 15:28:20|11063.71|11063.71|11066.65|11066.65|11066.65|11066.65|11063.51|11063.51|0
1645543710000|2022-02-22 15:28:30|11066.33|11066.33|11066.33|11066.33|11066.33|11066.33|11066.33|11066.33|0
1645543720000|2022-02-22 15:28:40|11065.14|11065.14|11064.9|11064.9|11065.14|11065.14|11064.9|11064.9|0
1645543730000|2022-02-22 15:28:50|11065.1|11065.1|11065.1|11065.1|11065.1|11065.1|11065.1|11065.1|0
1645543740000|2022-02-22 15:29:00|11065.3|11065.3|11066.02|11066.02|11066.28|11066.28|11065.3|11065.3|0
1645543750000|2022-02-22 15:29:10|11066.18|11066.18|11066.18|11066.18|11066.18|11066.18|11066.18|11066.18|0
1645543770000|2022-02-22 15:29:30|11066.42|11066.42|11068.1|11068.1|11069.25|11069.25|11066.3|11066.3|0
1645543780000|2022-02-22 15:29:40|11068.25|11068.25|11070.42|11070.42|11070.42|11070.42|11068.25|11068.25|0
1645543790000|2022-02-22 15:29:50|11072.38|11072.38|11074.21|11074.21|11074.21|11074.21|11072.38|11072.38|0
1645543800000|2022-02-22 15:30:00|11076.17|11076.17|11075.69|11075.69|11077.27|11077.27|11075.31|11075.31|0
1645543810000|2022-02-22 15:30:10|11074.5|11074.5|11074.5|11074.5|11074.5|11074.5|11074.5|11074.5|0
1645543820000|2022-02-22 15:30:20|11075.69|11075.69|11076.38|11076.38|11076.38|11076.38|11075.69|11075.69|0
1645543830000|2022-02-22 15:30:30|11074.71|11074.71|11073.67|11073.67|11074.71|11074.71|11073.67|11073.67|0
1645543840000|2022-02-22 15:30:40|11074.02|11074.02|11073.49|11073.49|11074.02|11074.02|11073.49|11073.49|0
1645543850000|2022-02-22 15:30:50|11073.18|11073.18|11067.59|11067.59|11073.18|11073.18|11067.59|11067.59|0
1645543860000|2022-02-22 15:31:00|11067.99|11067.99|11068.34|11068.34|11068.34|11068.34|11067.99|11067.99|0
1645543870000|2022-02-22 15:31:10|11068.69|11068.69|11069.3|11069.3|11069.45|11069.45|11068.69|11068.69|0
1645543880000|2022-02-22 15:31:20|11069.53|11069.53|11069.53|11069.53|11069.53|11069.53|11069.53|11069.53|0
1645543890000|2022-02-22 15:31:30|11069.27|11069.27|11068.03|11068.03|11069.27|11069.27|11068.03|11068.03|0
1645543900000|2022-02-22 15:31:40|11067.91|11067.91|11067.91|11067.91|11067.91|11067.91|11067.91|11067.91|0
1645543910000|2022-02-22 15:31:50|11067.67|11067.67|11066.09|11066.09|11067.67|11067.67|11066.09|11066.09|0
1645543920000|2022-02-22 15:32:00|11064.13|11064.13|11063.92|11063.92|11064.18|11064.18|11063.92|11063.92|0
1645543930000|2022-02-22 15:32:10|11064.44|11064.44|11065.89|11065.89|11065.89|11065.89|11064.44|11064.44|0
1645543940000|2022-02-22 15:32:20|11066.24|11066.24|11070.12|11070.12|11070.12|11070.12|11066.24|11066.24|0
1645543950000|2022-02-22 15:32:30|11069.78|11069.78|11069.67|11069.67|11069.78|11069.78|11069.67|11069.67|0
1645543960000|2022-02-22 15:32:40|11069.27|11069.27|11069.27|11069.27|11069.27|11069.27|11069.27|11069.27|0
1645543970000|2022-02-22 15:32:50|11069.57|11069.57|11066.35|11066.35|11069.57|11069.57|11066.35|11066.35|0
1645543980000|2022-02-22 15:33:00|11066.11|11066.11|11065.73|11065.73|11066.11|11066.11|11065.72|11065.72|0
1645543990000|2022-02-22 15:33:10|11065.09|11065.09|11065.3|11065.3|11066.28|11066.28|11065.09|11065.09|0
1645544000000|2022-02-22 15:33:20|11065.72|11065.72|11063.53|11063.53|11065.72|11065.72|11063.53|11063.53|0
1645544010000|2022-02-22 15:33:30|11063.23|11063.23|11063.05|11063.05|11063.23|11063.23|11063.05|11063.05|0
1645544020000|2022-02-22 15:33:40|11063.39|11063.39|11060.34|11060.34|11063.39|11063.39|11060.04|11060.04|0
1645544030000|2022-02-22 15:33:50|11060|11060|11059.79|11059.79|11060|11060|11059.79|11059.79|0
1645544050000|2022-02-22 15:34:10|11058.61|11058.61|11058.26|11058.26|11058.61|11058.61|11058.26|11058.26|0
1645544060000|2022-02-22 15:34:20|11058|11058|11057.66|11057.66|11058|11058|11057.66|11057.66|0
1645544070000|2022-02-22 15:34:30|11058.84|11058.84|11058.89|11058.89|11059.23|11059.23|11058.84|11058.84|0
1645544080000|2022-02-22 15:34:40|11059.93|11059.93|11059.85|11059.85|11059.93|11059.93|11059.85|11059.85|0
1645544090000|2022-02-22 15:34:50|11059.59|11059.59|11059.33|11059.33|11059.59|11059.59|11059.33|11059.33|0
1645544100000|2022-02-22 15:35:00|11057.83|11057.83|11057.11|11057.11|11058.09|11058.09|11057.11|11057.11|0
1645544110000|2022-02-22 15:35:10|11055.15|11055.15|11055.53|11055.53|11056.13|11056.13|11055.15|11055.15|0
1645544130000|2022-02-22 15:35:30|11055.79|11055.79|11055.14|11055.14|11055.79|11055.79|11055.14|11055.14|0
1645544140000|2022-02-22 15:35:40|11055.26|11055.26|11055.42|11055.42|11055.66|11055.66|11055.26|11055.26|0
1645544150000|2022-02-22 15:35:50|11055.08|11055.08|11052.17|11052.17|11055.08|11055.08|11052.17|11052.17|0
1645544160000|2022-02-22 15:36:00|11053.15|11053.15|11052.56|11052.56|11053.15|11053.15|11052.17|11052.17|0
1645544170000|2022-02-22 15:36:10|11053.75|11053.75|11062.84|11062.84|11062.84|11062.84|11053.75|11053.75|0
1645544180000|2022-02-22 15:36:20|11063.35|11063.35|11063.78|11063.78|11063.78|11063.78|11062.6|11062.6|0
1645544190000|2022-02-22 15:36:30|11061.82|11061.82|11061.82|11061.82|11061.82|11061.82|11061.82|11061.82|0
1645544200000|2022-02-22 15:36:40|11061.66|11061.66|11061.66|11061.66|11061.66|11061.66|11061.66|11061.66|0
1645544210000|2022-02-22 15:36:50|11060.47|11060.47|11060.6|11060.6|11060.6|11060.6|11060.47|11060.47|0
1645544220000|2022-02-22 15:37:00|11060.75|11060.75|11061.17|11061.17|11061.17|11061.17|11060.75|11060.75|0
1645544230000|2022-02-22 15:37:10|11060.97|11060.97|11060.97|11060.97|11060.97|11060.97|11060.97|11060.97|0
1645544250000|2022-02-22 15:37:30|11060.63|11060.63|11058.67|11058.67|11060.63|11060.63|11058.67|11058.67|0
1645544260000|2022-02-22 15:37:40|11058.79|11058.79|11058.67|11058.67|11058.79|11058.79|11058.67|11058.67|0
1645544270000|2022-02-22 15:37:50|11059.36|11059.36|11060.23|11060.23|11060.34|11060.34|11059.36|11059.36|0
1645544280000|2022-02-22 15:38:00|11060.49|11060.49|11060.49|11060.49|11060.49|11060.49|11060.49|11060.49|0
1645544290000|2022-02-22 15:38:10|11060.75|11060.75|11062.7|11062.7|11062.7|11062.7|11060.75|11060.75|0
1645544300000|2022-02-22 15:38:20|11064.87|11064.87|11067.38|11067.38|11067.38|11067.38|11064.61|11064.61|0
1645544310000|2022-02-22 15:38:30|11067.59|11067.59|11067.38|11067.38|11067.59|11067.59|11067.38|11067.38|0
1645544320000|2022-02-22 15:38:40|11067.14|11067.14|11067.14|11067.14|11067.14|11067.14|11067.14|11067.14|0
1645544330000|2022-02-22 15:38:50|11068.33|11068.33|11068.52|11068.52|11068.52|11068.52|11068.17|11068.17|0
1645544340000|2022-02-22 15:39:00|11069.7|11069.7|11066.14|11066.14|11069.7|11069.7|11066.14|11066.14|0
1645544350000|2022-02-22 15:39:10|11066.33|11066.33|11067.43|11067.43|11067.43|11067.43|11065.73|11065.73|0
1645544360000|2022-02-22 15:39:20|11067.55|11067.55|11063.87|11063.87|11067.71|11067.71|11062.89|11062.89|0
1645544370000|2022-02-22 15:39:30|11062.89|11062.89|11065.09|11065.09|11065.09|11065.09|11062.59|11062.59|0
1645544380000|2022-02-22 15:39:40|11062.92|11062.92|11061.95|11061.95|11062.92|11062.92|11061.95|11061.95|0
1645544390000|2022-02-22 15:39:50|11061.7|11061.7|11059.98|11059.98|11061.7|11061.7|11059.77|11059.77|0
1645544400000|2022-02-22 15:40:00|11059.78|11059.78|11063.17|11063.17|11063.17|11063.17|11058.59|11058.59|0
1645544410000|2022-02-22 15:40:10|11064.35|11064.35|11062.75|11062.75|11064.96|11064.96|11062.75|11062.75|0
1645544420000|2022-02-22 15:40:20|11062.51|11062.51|11062.51|11062.51|11062.51|11062.51|11062.51|11062.51|0
1645544430000|2022-02-22 15:40:30|11063.7|11063.7|11063.03|11063.03|11064.99|11064.99|11063.03|11063.03|0
1645544440000|2022-02-22 15:40:40|11062.72|11062.72|11062.72|11062.72|11062.72|11062.72|11062.72|11062.72|0
1645544450000|2022-02-22 15:40:50|11062.67|11062.67|11062.8|11062.8|11062.93|11062.93|11062.67|11062.67|0
1645544470000|2022-02-22 15:41:10|11061.61|11061.61|11059.79|11059.79|11061.61|11061.61|11059.79|11059.79|0
1645544480000|2022-02-22 15:41:20|11059.29|11059.29|11057.13|11057.13|11059.29|11059.29|11057.13|11057.13|0
1645544490000|2022-02-22 15:41:30|11058.31|11058.31|11060.56|11060.56|11060.68|11060.68|11058.31|11058.31|0
1645544500000|2022-02-22 15:41:40|11058.18|11058.18|11058.18|11058.18|11058.18|11058.18|11058.18|11058.18|0
1645544510000|2022-02-22 15:41:50|11057|11057|11055.71|11055.71|11057|11057|11055.71|11055.71|0
1645544520000|2022-02-22 15:42:00|11055.56|11055.56|11055.28|11055.28|11055.56|11055.56|11054.09|11054.09|0
1645544530000|2022-02-22 15:42:10|11057.64|11057.64|11058.42|11058.42|11058.42|11058.42|11057.64|11057.64|0
1645544540000|2022-02-22 15:42:20|11057.44|11057.44|11057.44|11057.44|11057.44|11057.44|11056.46|11056.46|0
1645544570000|2022-02-22 15:42:50|11056.46|11056.46|11056.26|11056.26|11056.46|11056.46|11056.26|11056.26|0
1645544590000|2022-02-22 15:43:10|11055.28|11055.28|11055.28|11055.28|11055.28|11055.28|11055.28|11055.28|0
1645544600000|2022-02-22 15:43:20|11055.08|11055.08|11055.08|11055.08|11055.08|11055.08|11055.08|11055.08|0
1645544610000|2022-02-22 15:43:30|11054.97|11054.97|11054.65|11054.65|11054.97|11054.97|11054.65|11054.65|0
1645544630000|2022-02-22 15:43:50|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|0
1645544640000|2022-02-22 15:44:00|11053.59|11053.59|11058.39|11058.39|11058.39|11058.39|11053.44|11053.44|0
1645544650000|2022-02-22 15:44:10|11058.54|11058.54|11063.37|11063.37|11063.37|11063.37|11058.54|11058.54|0
1645544660000|2022-02-22 15:44:20|11063.77|11063.77|11065.46|11065.46|11065.46|11065.46|11063.77|11063.77|0
1645544670000|2022-02-22 15:44:30|11065.58|11065.58|11065.58|11065.58|11065.58|11065.58|11065.58|11065.58|0
1645544680000|2022-02-22 15:44:40|11065.79|11065.79|11066.01|11066.01|11066.01|11066.01|11065.59|11065.59|0
1645544690000|2022-02-22 15:44:50|11065.51|11065.51|11066.21|11066.21|11066.21|11066.21|11065.51|11065.51|0
1645544700000|2022-02-22 15:45:00|11067.4|11067.4|11067.79|11067.79|11067.79|11067.79|11067.4|11067.4|0
1645544710000|2022-02-22 15:45:10|11067.32|11067.32|11061.83|11061.83|11067.32|11067.32|11061.83|11061.83|0
1645544720000|2022-02-22 15:45:20|11060.64|11060.64|11060.41|11060.41|11060.64|11060.64|11060.41|11060.41|0
1645544730000|2022-02-22 15:45:30|11060.54|11060.54|11061.87|11061.87|11062|11062|11060.54|11060.54|0
1645544740000|2022-02-22 15:45:40|11061.61|11061.61|11060.28|11060.28|11061.61|11061.61|11060.16|11060.16|0
1645544750000|2022-02-22 15:45:50|11060.3|11060.3|11060.42|11060.42|11060.62|11060.62|11060.3|11060.3|0
1645544760000|2022-02-22 15:46:00|11059.44|11059.44|11058.94|11058.94|11059.44|11059.44|11058.94|11058.94|0
1645544770000|2022-02-22 15:46:10|11058.68|11058.68|11056.53|11056.53|11059.66|11059.66|11056.53|11056.53|0
1645544780000|2022-02-22 15:46:20|11056.63|11056.63|11055.03|11055.03|11056.63|11056.63|11055.03|11055.03|0
1645544790000|2022-02-22 15:46:30|11054.05|11054.05|11054.05|11054.05|11054.05|11054.05|11054.05|11054.05|0
1645544800000|2022-02-22 15:46:40|11053.7|11053.7|11049.48|11049.48|11053.7|11053.7|11049.48|11049.48|0
1645544810000|2022-02-22 15:46:50|11049.28|11049.28|11049.07|11049.07|11049.28|11049.28|11049.07|11049.07|0
1645544820000|2022-02-22 15:47:00|11048.97|11048.97|11048.44|11048.44|11048.97|11048.97|11048.44|11048.44|0
1645544840000|2022-02-22 15:47:20|11049.77|11049.77|11049.18|11049.18|11050.36|11050.36|11049.18|11049.18|0
1645544850000|2022-02-22 15:47:30|11049.11|11049.11|11046.45|11046.45|11049.11|11049.11|11046.45|11046.45|0
1645544860000|2022-02-22 15:47:40|11046.4|11046.4|11046.4|11046.4|11046.4|11046.4|11046.4|11046.4|0
1645544870000|2022-02-22 15:47:50|11046.24|11046.24|11046.12|11046.12|11046.24|11046.24|11046.12|11046.12|0
1645544880000|2022-02-22 15:48:00|11045.9|11045.9|11045.69|11045.69|11046.12|11046.12|11045.69|11045.69|0
1645544900000|2022-02-22 15:48:20|11045.85|11045.85|11045.85|11045.85|11045.85|11045.85|11045.85|11045.85|0
1645544910000|2022-02-22 15:48:30|11047.81|11047.81|11047.81|11047.81|11047.81|11047.81|11047.81|11047.81|0
1645544920000|2022-02-22 15:48:40|11047.97|11047.97|11047.88|11047.88|11047.97|11047.97|11047.88|11047.88|0
1645544930000|2022-02-22 15:48:50|11047.78|11047.78|11045.63|11045.63|11047.78|11047.78|11045.63|11045.63|0
1645544940000|2022-02-22 15:49:00|11046.03|11046.03|11047.87|11047.87|11047.87|11047.87|11046.03|11046.03|0
1645544950000|2022-02-22 15:49:10|11048.85|11048.85|11048.85|11048.85|11048.85|11048.85|11048.85|11048.85|0
1645544980000|2022-02-22 15:49:40|11049.06|11049.06|11049.06|11049.06|11049.06|11049.06|11049.06|11049.06|0
1645544990000|2022-02-22 15:49:50|11048.08|11048.08|11048.66|11048.66|11049.06|11049.06|11048.08|11048.08|0
1645545010000|2022-02-22 15:50:10|11046.7|11046.7|11045.31|11045.31|11047.68|11047.68|11045.31|11045.31|0
1645545020000|2022-02-22 15:50:20|11044.97|11044.97|11042.21|11042.21|11044.97|11044.97|11042.21|11042.21|0
1645545030000|2022-02-22 15:50:30|11043.19|11043.19|11041.83|11041.83|11043.19|11043.19|11041.47|11041.47|0
1645545040000|2022-02-22 15:50:40|11041.43|11041.43|11041.31|11041.31|11041.43|11041.43|11041.31|11041.31|0
1645545050000|2022-02-22 15:50:50|11040.33|11040.33|11041.89|11041.89|11041.89|11041.89|11040.33|11040.33|0
1645545060000|2022-02-22 15:51:00|11041.66|11041.66|11040.88|11040.88|11041.66|11041.66|11040.88|11040.88|0
1645545070000|2022-02-22 15:51:10|11039.9|11039.9|11038.82|11038.82|11039.9|11039.9|11038.82|11038.82|0
1645545080000|2022-02-22 15:51:20|11038.66|11038.66|11037.77|11037.77|11038.66|11038.66|11037.77|11037.77|0
1645545090000|2022-02-22 15:51:30|11035.81|11035.81|11030.14|11030.14|11035.81|11035.81|11028.95|11028.95|0
1645545100000|2022-02-22 15:51:40|11029.99|11029.99|11029.59|11029.59|11029.99|11029.99|11029.59|11029.59|0
1645545110000|2022-02-22 15:51:50|11029.2|11029.2|11030.38|11030.38|11030.38|11030.38|11029.2|11029.2|0
1645545120000|2022-02-22 15:52:00|11030.98|11030.98|11034.41|11034.41|11035.01|11035.01|11030.98|11030.98|0
1645545130000|2022-02-22 15:52:10|11034.54|11034.54|11034.54|11034.54|11034.54|11034.54|11034.54|11034.54|0
1645545140000|2022-02-22 15:52:20|11034.75|11034.75|11033.4|11033.4|11034.75|11034.75|11033.25|11033.25|0
1645545150000|2022-02-22 15:52:30|11034.59|11034.59|11034.59|11034.59|11034.59|11034.59|11034.59|11034.59|0
1645545160000|2022-02-22 15:52:40|11034.79|11034.79|11034.79|11034.79|11034.79|11034.79|11034.79|11034.79|0
1645545180000|2022-02-22 15:53:00|11034.91|11034.91|11034.96|11034.96|11034.96|11034.96|11034.91|11034.91|0
1645545190000|2022-02-22 15:53:10|11035.22|11035.22|11034.24|11034.24|11035.22|11035.22|11034.24|11034.24|0
1645545220000|2022-02-22 15:53:40|11034.12|11034.12|11034.56|11034.56|11034.65|11034.65|11033.67|11033.67|0
1645545230000|2022-02-22 15:53:50|11033.87|11033.87|11032.68|11032.68|11033.87|11033.87|11032.68|11032.68|0
1645545240000|2022-02-22 15:54:00|11032.42|11032.42|11032.42|11032.42|11032.42|11032.42|11032.42|11032.42|0
1645545260000|2022-02-22 15:54:20|11032.17|11032.17|11032.17|11032.17|11032.17|11032.17|11032.17|11032.17|0
1645545270000|2022-02-22 15:54:30|11032.05|11032.05|11031.85|11031.85|11032.05|11032.05|11031.85|11031.85|0
1645545300000|2022-02-22 15:55:00|11031.63|11031.63|11028.56|11028.56|11031.63|11031.63|11028.56|11028.56|0
1645545310000|2022-02-22 15:55:10|11028.44|11028.44|11028.46|11028.46|11029.06|11029.06|11028.08|11028.08|0
1645545320000|2022-02-22 15:55:20|11028.66|11028.66|11028.66|11028.66|11028.66|11028.66|11028.66|11028.66|0
1645545350000|2022-02-22 15:55:50|11028.55|11028.55|11028.55|11028.55|11028.55|11028.55|11028.55|11028.55|0
1645545360000|2022-02-22 15:56:00|11028.39|11028.39|11028.14|11028.14|11028.39|11028.39|11028.14|11028.14|0
1645545370000|2022-02-22 15:56:10|11027.93|11027.93|11026.06|11026.06|11027.93|11027.93|11025.98|11025.98|0
1645545380000|2022-02-22 15:56:20|11025.94|11025.94|11025.94|11025.94|11025.94|11025.94|11025.94|11025.94|0
1645545420000|2022-02-22 15:57:00|11027.26|11027.26|11029.12|11029.12|11029.12|11029.12|11027.26|11027.26|0
1645545440000|2022-02-22 15:57:20|11029.24|11029.24|11029.24|11029.24|11029.24|11029.24|11029.24|11029.24|0
1645545450000|2022-02-22 15:57:30|11029.04|11029.04|11029.04|11029.04|11029.04|11029.04|11029.04|11029.04|0
1645545470000|2022-02-22 15:57:50|11028.81|11028.81|11028.79|11028.79|11028.81|11028.81|11028.67|11028.67|0
1645545480000|2022-02-22 15:58:00|11028.58|11028.58|11032.38|11032.38|11032.38|11032.38|11028.58|11028.58|0
1645545490000|2022-02-22 15:58:10|11033.57|11033.57|11033.73|11033.73|11034.07|11034.07|11033.57|11033.57|0
1645545500000|2022-02-22 15:58:20|11032.75|11032.75|11032.75|11032.75|11032.75|11032.75|11032.75|11032.75|0
1645545510000|2022-02-22 15:58:30|11033.09|11033.09|11033.09|11033.09|11033.09|11033.09|11033.09|11033.09|0
1645545530000|2022-02-22 15:58:50|11033.34|11033.34|11033.34|11033.34|11033.34|11033.34|11033.34|11033.34|0
1645545540000|2022-02-22 15:59:00|11032.02|11032.02|11029.24|11029.24|11032.02|11032.02|11029.24|11029.24|0
1645545550000|2022-02-22 15:59:10|11028.05|11028.05|11026.81|11026.81|11028.29|11028.29|11026.81|11026.81|0
1645545560000|2022-02-22 15:59:20|11026.42|11026.42|11026.58|11026.58|11027.23|11027.23|11026.25|11026.25|0
1645545570000|2022-02-22 15:59:30|11026.88|11026.88|11026.76|11026.76|11026.88|11026.88|11026.76|11026.76|0
1645545580000|2022-02-22 15:59:40|11026.59|11026.59|11026.43|11026.43|11026.59|11026.59|11026.43|11026.43|0
1645545590000|2022-02-22 15:59:50|11026.31|11026.31|11026.31|11026.31|11026.31|11026.31|11026.31|11026.31|0
1645545600000|2022-02-22 16:00:00|11025.67|11025.67|11026|11026|11026.24|11026.24|11025.26|11025.26|0
1645545610000|2022-02-22 16:00:10|11026.15|11026.15|11026.27|11026.27|11026.27|11026.27|11025.92|11025.92|0
1645545620000|2022-02-22 16:00:20|11025.75|11025.75|11025.23|11025.23|11025.75|11025.75|11025.23|11025.23|0
1645545630000|2022-02-22 16:00:30|11024.99|11024.99|11025.75|11025.75|11025.75|11025.75|11024.99|11024.99|0
1645545640000|2022-02-22 16:00:40|11025.54|11025.54|11028.3|11028.3|11028.3|11028.3|11024.83|11024.83|0
1645545650000|2022-02-22 16:00:50|11028.42|11028.42|11028.42|11028.42|11028.63|11028.63|11028.42|11028.42|0
1645545660000|2022-02-22 16:01:00|11028.67|11028.67|11028.43|11028.43|11028.67|11028.67|11028.43|11028.43|0
1645545670000|2022-02-22 16:01:10|11028.22|11028.22|11028.22|11028.22|11028.22|11028.22|11028.22|11028.22|0
1645545680000|2022-02-22 16:01:20|11027.99|11027.99|11027.27|11027.27|11027.99|11027.99|11026.03|11026.03|0
1645545690000|2022-02-22 16:01:30|11027.03|11027.03|11026.82|11026.82|11027.03|11027.03|11026.82|11026.82|0
1645545710000|2022-02-22 16:01:50|11028.01|11028.01|11028.24|11028.24|11028.24|11028.24|11028.01|11028.01|0
1645545720000|2022-02-22 16:02:00|11028.48|11028.48|11027.5|11027.5|11028.48|11028.48|11027.5|11027.5|0
1645545730000|2022-02-22 16:02:10|11027.71|11027.71|11028.45|11028.45|11028.45|11028.45|11027.71|11027.71|0
1645545740000|2022-02-22 16:02:20|11028.54|11028.54|11029.39|11029.39|11029.39|11029.39|11028.54|11028.54|0
1645545750000|2022-02-22 16:02:30|11029.28|11029.28|11028.87|11028.87|11029.28|11029.28|11028.87|11028.87|0
1645545760000|2022-02-22 16:02:40|11030.06|11030.06|11028.87|11028.87|11030.06|11030.06|11028.87|11028.87|0
1645545770000|2022-02-22 16:02:50|11029.08|11029.08|11029.08|11029.08|11029.08|11029.08|11029.08|11029.08|0
1645545780000|2022-02-22 16:03:00|11028.87|11028.87|11028.87|11028.87|11028.87|11028.87|11028.87|11028.87|0
1645545790000|2022-02-22 16:03:10|11029.08|11029.08|11029.08|11029.08|11029.08|11029.08|11029.08|11029.08|0
1645545800000|2022-02-22 16:03:20|11028.88|11028.88|11028.88|11028.88|11028.88|11028.88|11028.88|11028.88|0
1645545810000|2022-02-22 16:03:30|11028.73|11028.73|11028.53|11028.53|11028.73|11028.73|11028.53|11028.53|0
1645545820000|2022-02-22 16:03:40|11029.51|11029.51|11028.21|11028.21|11029.51|11029.51|11028.21|11028.21|0
1645545830000|2022-02-22 16:03:50|11028.41|11028.41|11029.59|11029.59|11029.59|11029.59|11028.41|11028.41|0
1645545840000|2022-02-22 16:04:00|11030.22|11030.22|11031.41|11031.41|11031.41|11031.41|11030.22|11030.22|0
1645545850000|2022-02-22 16:04:10|11030.99|11030.99|11030.99|11030.99|11031.2|11031.2|11030.99|11030.99|0
1645545870000|2022-02-22 16:04:30|11031.25|11031.25|11031.04|11031.04|11031.25|11031.25|11031.04|11031.04|0
1645545880000|2022-02-22 16:04:40|11031.16|11031.16|11031.58|11031.58|11031.58|11031.58|11031.16|11031.16|0
1645545890000|2022-02-22 16:04:50|11031.38|11031.38|11031.59|11031.59|11031.59|11031.59|11031.38|11031.38|0
1645545900000|2022-02-22 16:05:00|11030.41|11030.41|11032.64|11032.64|11032.64|11032.64|11030.41|11030.41|0
1645545910000|2022-02-22 16:05:10|11032.76|11032.76|11032.34|11032.34|11032.76|11032.76|11032.34|11032.34|0
1645545920000|2022-02-22 16:05:20|11032.54|11032.54|11032.68|11032.68|11032.85|11032.85|11032.54|11032.54|0
1645545930000|2022-02-22 16:05:30|11032.7|11032.7|11031.13|11031.13|11032.74|11032.74|11031.13|11031.13|0
1645545940000|2022-02-22 16:05:40|11031.05|11031.05|11029.77|11029.77|11031.05|11031.05|11029.77|11029.77|0
1645545950000|2022-02-22 16:05:50|11029.57|11029.57|11029.57|11029.57|11029.57|11029.57|11029.57|11029.57|0
1645545960000|2022-02-22 16:06:00|11029.45|11029.45|11027.43|11027.43|11029.45|11029.45|11027.23|11027.23|0
1645545970000|2022-02-22 16:06:10|11027.83|11027.83|11027.83|11027.83|11027.83|11027.83|11027.83|11027.83|0
1645545980000|2022-02-22 16:06:20|11028.04|11028.04|11028.19|11028.19|11028.19|11028.19|11028.04|11028.04|0
1645545990000|2022-02-22 16:06:30|11027.86|11027.86|11027.68|11027.68|11027.86|11027.86|11027.68|11027.68|0
1645546000000|2022-02-22 16:06:40|11027.8|11027.8|11027.8|11027.8|11027.8|11027.8|11027.8|11027.8|0
1645546010000|2022-02-22 16:06:50|11027.45|11027.45|11027.45|11027.45|11027.45|11027.45|11027.45|11027.45|0
1645546020000|2022-02-22 16:07:00|11027.33|11027.33|11027.33|11027.33|11027.33|11027.33|11027.33|11027.33|0
1645546040000|2022-02-22 16:07:20|11027.25|11027.25|11027.05|11027.05|11027.25|11027.25|11027.05|11027.05|0
1645546050000|2022-02-22 16:07:30|11026.82|11026.82|11026.82|11026.82|11026.82|11026.82|11026.61|11026.61|0
1645546060000|2022-02-22 16:07:40|11027.03|11027.03|11027.03|11027.03|11027.03|11027.03|11027.03|11027.03|0
1645546080000|2022-02-22 16:08:00|11028|11028|11028|11028|11028|11028|11028|11028|0
1645546090000|2022-02-22 16:08:10|11028.13|11028.13|11027.93|11027.93|11028.13|11028.13|11027.93|11027.93|0
1645546100000|2022-02-22 16:08:20|11027.73|11027.73|11028.71|11028.71|11028.71|11028.71|11027.73|11027.73|0
1645546110000|2022-02-22 16:08:30|11028.92|11028.92|11029.13|11029.13|11029.13|11029.13|11028.92|11028.92|0
1645546120000|2022-02-22 16:08:40|11029.18|11029.18|11029.39|11029.39|11029.39|11029.39|11029.18|11029.18|0
1645546130000|2022-02-22 16:08:50|11029.59|11029.59|11030.56|11030.56|11030.77|11030.77|11029.59|11029.59|0
1645546140000|2022-02-22 16:09:00|11030.77|11030.77|11031.17|11031.17|11031.17|11031.17|11030.77|11030.77|0
1645546170000|2022-02-22 16:09:30|11030.96|11030.96|11029.98|11029.98|11030.96|11030.96|11029|11029|0
1645546200000|2022-02-22 16:10:00|11030.19|11030.19|11030.24|11030.24|11030.4|11030.4|11030.19|11030.19|0
1645546210000|2022-02-22 16:10:10|11030.12|11030.12|11030.37|11030.37|11030.37|11030.37|11030.12|11030.12|0
1645546220000|2022-02-22 16:10:20|11030.49|11030.49|11028.91|11028.91|11030.49|11030.49|11028.91|11028.91|0
1645546240000|2022-02-22 16:10:40|11029.14|11029.14|11029.19|11029.19|11029.19|11029.19|11029.14|11029.14|0
1645546250000|2022-02-22 16:10:50|11029.59|11029.59|11026.03|11026.03|11029.59|11029.59|11026.03|11026.03|0
1645546260000|2022-02-22 16:11:00|11026.23|11026.23|11026.35|11026.35|11026.35|11026.35|11026.23|11026.23|0
1645546270000|2022-02-22 16:11:10|11026.55|11026.55|11029.16|11029.16|11029.16|11029.16|11026.32|11026.32|0
1645546280000|2022-02-22 16:11:20|11029.21|11029.21|11029.75|11029.75|11029.75|11029.75|11029.01|11029.01|0
1645546290000|2022-02-22 16:11:30|11028.56|11028.56|11027.74|11027.74|11028.56|11028.56|11027.74|11027.74|0
1645546310000|2022-02-22 16:11:50|11027.56|11027.56|11027.56|11027.56|11027.56|11027.56|11027.56|11027.56|0
1645546320000|2022-02-22 16:12:00|11027.51|11027.51|11029.88|11029.88|11029.88|11029.88|11027.51|11027.51|0
1645546330000|2022-02-22 16:12:10|11030.08|11030.08|11030.08|11030.08|11030.08|11030.08|11030.08|11030.08|0
1645546340000|2022-02-22 16:12:20|11030.29|11030.29|11030.65|11030.65|11030.65|11030.65|11030.29|11030.29|0
1645546350000|2022-02-22 16:12:30|11030.86|11030.86|11030.65|11030.65|11030.86|11030.86|11030.65|11030.65|0
1645546360000|2022-02-22 16:12:40|11030.7|11030.7|11030.96|11030.96|11030.96|11030.96|11030.7|11030.7|0
1645546380000|2022-02-22 16:13:00|11030.8|11030.8|11030.68|11030.68|11030.8|11030.8|11030.68|11030.68|0
1645546390000|2022-02-22 16:13:10|11030.73|11030.73|11030.94|11030.94|11030.94|11030.94|11030.73|11030.73|0
1645546400000|2022-02-22 16:13:20|11030.82|11030.82|11030.82|11030.82|11030.82|11030.82|11030.82|11030.82|0
1645546410000|2022-02-22 16:13:30|11030.4|11030.4|11029.85|11029.85|11030.61|11030.61|11029.85|11029.85|0
1645546430000|2022-02-22 16:13:50|11030.54|11030.54|11030.54|11030.54|11030.54|11030.54|11030.54|11030.54|0
1645546440000|2022-02-22 16:14:00|11030.35|11030.35|11030.98|11030.98|11030.98|11030.98|11030.35|11030.35|0
1645546450000|2022-02-22 16:14:10|11030.77|11030.77|11030.77|11030.77|11030.77|11030.77|11030.77|11030.77|0
1645546460000|2022-02-22 16:14:20|11030.97|11030.97|11030.57|11030.57|11030.97|11030.97|11030.57|11030.57|0
1645546470000|2022-02-22 16:14:30|11030.48|11030.48|11030.48|11030.48|11030.48|11030.48|11030.48|11030.48|0
1645546490000|2022-02-22 16:14:50|11030.63|11030.63|11029.65|11029.65|11030.63|11030.63|11029.65|11029.65|0
1645546500000|2022-02-22 16:15:00|11030|11030|11030.31|11030.31|11030.31|11030.31|11029.12|11029.12|0
1645546510000|2022-02-22 16:15:10|11030.36|11030.36|11030.5|11030.5|11030.7|11030.7|11030.36|11030.36|0
1645546520000|2022-02-22 16:15:20|11030.74|11030.74|11031.54|11031.54|11031.54|11031.54|11030.74|11030.74|0
1645546530000|2022-02-22 16:15:30|11032.52|11032.52|11032.33|11032.33|11032.73|11032.73|11032.33|11032.33|0
1645546540000|2022-02-22 16:15:40|11032.54|11032.54|11032.54|11032.54|11032.54|11032.54|11032.54|11032.54|0
1645546550000|2022-02-22 16:15:50|11031.56|11031.56|11031.68|11031.68|11031.68|11031.68|11031.33|11031.33|0
1645546560000|2022-02-22 16:16:00|11031.56|11031.56|11031.36|11031.36|11031.56|11031.56|11031.36|11031.36|0
1645546570000|2022-02-22 16:16:10|11031.1|11031.1|11030|11030|11032.08|11032.08|11030|11030|0
1645546580000|2022-02-22 16:16:20|11029.31|11029.31|11029.19|11029.19|11029.31|11029.31|11029.19|11029.19|0
1645546590000|2022-02-22 16:16:30|11029.04|11029.04|11029.56|11029.56|11029.56|11029.56|11028.43|11028.43|0
1645546600000|2022-02-22 16:16:40|11029.36|11029.36|11027.97|11027.97|11029.36|11029.36|11027.97|11027.97|0
1645546610000|2022-02-22 16:16:50|11027.77|11027.77|11026.99|11026.99|11027.77|11027.77|11026.79|11026.79|0
1645546620000|2022-02-22 16:17:00|11026.65|11026.65|11027.12|11027.12|11027.93|11027.93|11026.65|11026.65|0
1645546630000|2022-02-22 16:17:10|11025.93|11025.93|11025.93|11025.93|11025.93|11025.93|11025.93|11025.93|0
1645546640000|2022-02-22 16:17:20|11025.78|11025.78|11025.11|11025.11|11025.78|11025.78|11024.13|11024.13|0
1645546650000|2022-02-22 16:17:30|11025.23|11025.23|11025.11|11025.11|11025.35|11025.35|11025.11|11025.11|0
1645546660000|2022-02-22 16:17:40|11024.91|11024.91|11024.91|11024.91|11024.91|11024.91|11024.91|11024.91|0
1645546670000|2022-02-22 16:17:50|11023.93|11023.93|11024.71|11024.71|11024.71|11024.71|11023.73|11023.73|0
1645546680000|2022-02-22 16:18:00|11024.58|11024.58|11024.27|11024.27|11024.86|11024.86|11024.27|11024.27|0
1645546690000|2022-02-22 16:18:10|11023.29|11023.29|11024.47|11024.47|11024.47|11024.47|11023.29|11023.29|0
1645546700000|2022-02-22 16:18:20|11025.07|11025.07|11025.28|11025.28|11025.28|11025.28|11025.07|11025.07|0
1645546710000|2022-02-22 16:18:30|11024.88|11024.88|11025.19|11025.19|11025.19|11025.19|11024.88|11024.88|0
1645546720000|2022-02-22 16:18:40|11025.1|11025.1|11025.69|11025.69|11025.69|11025.69|11025.1|11025.1|0
1645546730000|2022-02-22 16:18:50|11025.9|11025.9|11026.05|11026.05|11026.05|11026.05|11025.9|11025.9|0
1645546740000|2022-02-22 16:19:00|11026|11026|11025.45|11025.45|11026|11026|11025.39|11025.39|0
1645546750000|2022-02-22 16:19:10|11024.47|11024.47|11024.48|11024.48|11024.48|11024.48|11024.27|11024.27|0
1645546760000|2022-02-22 16:19:20|11024.6|11024.6|11024.6|11024.6|11024.6|11024.6|11024.6|11024.6|0
1645546770000|2022-02-22 16:19:30|11024.39|11024.39|11024.81|11024.81|11024.81|11024.81|11024.39|11024.39|0
1645546780000|2022-02-22 16:19:40|11025.79|11025.79|11026.16|11026.16|11027.36|11027.36|11025.79|11025.79|0
1645546790000|2022-02-22 16:19:50|11025.96|11025.96|11027.18|11027.18|11028.37|11028.37|11025.96|11025.96|0
1645546800000|2022-02-22 16:20:00|11027.48|11027.48|11026.01|11026.01|11027.48|11027.48|11026.01|11026.01|0
1645546820000|2022-02-22 16:20:20|11025.8|11025.8|11025.8|11025.8|11025.8|11025.8|11025.8|11025.8|0
1645546830000|2022-02-22 16:20:30|11026.01|11026.01|11026.01|11026.01|11027.2|11027.2|11026.01|11026.01|0
1645546840000|2022-02-22 16:20:40|11027.2|11027.2|11027.36|11027.36|11027.36|11027.36|11027.2|11027.2|0
1645546850000|2022-02-22 16:20:50|11027.16|11027.16|11026.93|11026.93|11027.16|11027.16|11026.93|11026.93|0
1645546860000|2022-02-22 16:21:00|11026.84|11026.84|11026|11026|11026.84|11026.84|11025.66|11025.66|0
1645546870000|2022-02-22 16:21:10|11026.23|11026.23|11026.02|11026.02|11026.23|11026.23|11026.02|11026.02|0
1645546890000|2022-02-22 16:21:30|11025.82|11025.82|11025.62|11025.62|11025.82|11025.82|11025.62|11025.62|0
1645546900000|2022-02-22 16:21:40|11025.27|11025.27|11025.27|11025.27|11025.27|11025.27|11025.27|11025.27|0
1645546920000|2022-02-22 16:22:00|11025.06|11025.06|11024.76|11024.76|11025.06|11025.06|11024.5|11024.5|0
1645546930000|2022-02-22 16:22:10|11024.64|11024.64|11024.07|11024.07|11024.64|11024.64|11024.07|11024.07|0
1645546940000|2022-02-22 16:22:20|11023.27|11023.27|11023.94|11023.94|11023.94|11023.94|11023.27|11023.27|0
1645546950000|2022-02-22 16:22:30|11023.49|11023.49|11023.34|11023.34|11023.49|11023.49|11023.34|11023.34|0
1645546960000|2022-02-22 16:22:40|11022.36|11022.36|11022.56|11022.56|11022.56|11022.56|11022.36|11022.36|0
1645546970000|2022-02-22 16:22:50|11022.3|11022.3|11022.1|11022.1|11022.3|11022.3|11022.1|11022.1|0
1645546980000|2022-02-22 16:23:00|11022.18|11022.18|11024.14|11024.14|11024.14|11024.14|11022.18|11022.18|0
1645546990000|2022-02-22 16:23:10|11024.4|11024.4|11024.19|11024.19|11024.4|11024.4|11024.19|11024.19|0
1645547000000|2022-02-22 16:23:20|11023.21|11023.21|11023.64|11023.64|11023.64|11023.64|11023.21|11023.21|0
1645547010000|2022-02-22 16:23:30|11023.38|11023.38|11023.65|11023.65|11023.77|11023.77|11023.38|11023.38|0
1645547020000|2022-02-22 16:23:40|11023.53|11023.53|11024.35|11024.35|11024.69|11024.69|11023.16|11023.16|0
1645547030000|2022-02-22 16:23:50|11023.16|11023.16|11022.74|11022.74|11023.16|11023.16|11022.74|11022.74|0
1645547040000|2022-02-22 16:24:00|11022.94|11022.94|11022.89|11022.89|11022.94|11022.94|11022.89|11022.89|0
1645547050000|2022-02-22 16:24:10|11022.73|11022.73|11026.6|11026.6|11026.6|11026.6|11022.73|11022.73|0
1645547060000|2022-02-22 16:24:20|11026.75|11026.75|11026.87|11026.87|11026.87|11026.87|11026.75|11026.75|0
1645547070000|2022-02-22 16:24:30|11026.95|11026.95|11027.3|11027.3|11027.3|11027.3|11026.95|11026.95|0
1645547080000|2022-02-22 16:24:40|11027.51|11027.51|11027.51|11027.51|11027.51|11027.51|11027.51|11027.51|0
1645547090000|2022-02-22 16:24:50|11028.49|11028.49|11028.49|11028.49|11028.49|11028.49|11028.49|11028.49|0
1645547100000|2022-02-22 16:25:00|11027.51|11027.51|11028.27|11028.27|11028.69|11028.69|11027.3|11027.3|0
1645547110000|2022-02-22 16:25:10|11027.3|11027.3|11028.01|11028.01|11028.36|11028.36|11027.3|11027.3|0
1645547120000|2022-02-22 16:25:20|11027.03|11027.03|11027.7|11027.7|11027.7|11027.7|11027.03|11027.03|0
1645547130000|2022-02-22 16:25:30|11027.54|11027.54|11028.03|11028.03|11028.25|11028.25|11027.54|11027.54|0
1645547150000|2022-02-22 16:25:50|11027.82|11027.82|11028.41|11028.41|11028.41|11028.41|11027.22|11027.22|0
1645547160000|2022-02-22 16:26:00|11027.22|11027.22|11027.77|11027.77|11027.84|11027.84|11027.22|11027.22|0
1645547170000|2022-02-22 16:26:10|11027.34|11027.34|11026.99|11026.99|11027.34|11027.34|11026.01|11026.01|0
1645547180000|2022-02-22 16:26:20|11025.8|11025.8|11025.68|11025.68|11025.8|11025.8|11025.68|11025.68|0
1645547190000|2022-02-22 16:26:30|11025.42|11025.42|11024.44|11024.44|11025.42|11025.42|11024.44|11024.44|0
1645547200000|2022-02-22 16:26:40|11024.36|11024.36|11029.72|11029.72|11029.72|11029.72|11024.36|11024.36|0
1645547210000|2022-02-22 16:26:50|11029.74|11029.74|11030.92|11030.92|11031.12|11031.12|11029.74|11029.74|0
1645547220000|2022-02-22 16:27:00|11030.66|11030.66|11031.77|11031.77|11031.77|11031.77|11029.29|11029.29|0
1645547230000|2022-02-22 16:27:10|11031.65|11031.65|11029.69|11029.69|11031.65|11031.65|11029.69|11029.69|0
1645547240000|2022-02-22 16:27:20|11029.89|11029.89|11029.87|11029.87|11029.89|11029.89|11029.69|11029.69|0
1645547250000|2022-02-22 16:27:30|11030.08|11030.08|11031.36|11031.36|11031.36|11031.36|11030.08|11030.08|0
1645547260000|2022-02-22 16:27:40|11031.42|11031.42|11031.59|11031.59|11032.01|11032.01|11030.94|11030.94|0
1645547270000|2022-02-22 16:27:50|11031.66|11031.66|11031.57|11031.57|11031.66|11031.66|11029.61|11029.61|0
1645547280000|2022-02-22 16:28:00|11031.33|11031.33|11027.24|11027.24|11031.33|11031.33|11027.21|11027.21|0
1645547290000|2022-02-22 16:28:10|11027.08|11027.08|11026.82|11026.82|11027.08|11027.08|11026.82|11026.82|0
1645547300000|2022-02-22 16:28:20|11027.79|11027.79|11026.47|11026.47|11027.79|11027.79|11026.47|11026.47|0
1645547310000|2022-02-22 16:28:30|11025.28|11025.28|11028.31|11028.31|11028.43|11028.43|11025.28|11025.28|0
1645547320000|2022-02-22 16:28:40|11026.35|11026.35|11027.99|11027.99|11028.2|11028.2|11025.91|11025.91|0
1645547330000|2022-02-22 16:28:50|11026.8|11026.8|11028.02|11028.02|11028.06|11028.06|11026.8|11026.8|0
1645547340000|2022-02-22 16:29:00|11027.82|11027.82|11027.2|11027.2|11027.82|11027.82|11026.94|11026.94|0
1645547350000|2022-02-22 16:29:10|11027.12|11027.12|11025.52|11025.52|11027.12|11027.12|11024.54|11024.54|0
1645547360000|2022-02-22 16:29:20|11025.18|11025.18|11026.24|11026.24|11026.24|11026.24|11024.92|11024.92|0
1645547370000|2022-02-22 16:29:30|11026.21|11026.21|11021.77|11021.77|11027.54|11027.54|11020.62|11020.62|0
1645547380000|2022-02-22 16:29:40|11022.17|11022.17|11021.75|11021.75|11022.17|11022.17|11020.08|11020.08|0
1645547390000|2022-02-22 16:29:50|11021.54|11021.54|11024.66|11024.66|11027.04|11027.04|11020.29|11020.29|0
1645604100000|2022-02-23 08:15:00|11132.57|11132.57|11138.03|11138.03|11138.03|11138.03|11132.57|11132.57|0
1645604110000|2022-02-23 08:15:10|11138.37|11138.37|11140.77|11140.77|11141.25|11141.25|11138.37|11138.37|0
1645604120000|2022-02-23 08:15:20|11140.56|11140.56|11139.25|11139.25|11140.56|11140.56|11139.25|11139.25|0
1645604130000|2022-02-23 08:15:30|11138.56|11138.56|11138|11138|11138.56|11138.56|11137.56|11137.56|0
1645604140000|2022-02-23 08:15:40|11136.04|11136.04|11136.04|11136.04|11136.04|11136.04|11136.04|11136.04|0
1645604150000|2022-02-23 08:15:50|11135.06|11135.06|11135.61|11135.61|11136.46|11136.46|11134.43|11134.43|0
1645604160000|2022-02-23 08:16:00|11135.82|11135.82|11134.95|11134.95|11136.03|11136.03|11134.95|11134.95|0
1645604170000|2022-02-23 08:16:10|11133.68|11133.68|11128.63|11128.63|11133.68|11133.68|11128.63|11128.63|0
1645604180000|2022-02-23 08:16:20|11129.61|11129.61|11130.59|11130.59|11130.59|11130.59|11129.61|11129.61|0
1645604190000|2022-02-23 08:16:30|11130.79|11130.79|11130.01|11130.01|11130.79|11130.79|11129.6|11129.6|0
1645604200000|2022-02-23 08:16:40|11128.06|11128.06|11127.08|11127.08|11128.06|11128.06|11126.1|11126.1|0
1645604210000|2022-02-23 08:16:50|11126.73|11126.73|11124.75|11124.75|11127.08|11127.08|11124.27|11124.27|0
1645604220000|2022-02-23 08:17:00|11124.54|11124.54|11126.77|11126.77|11126.77|11126.77|11124.37|11124.37|0
1645604230000|2022-02-23 08:17:10|11126.56|11126.56|11126.2|11126.2|11126.98|11126.98|11126.2|11126.2|0
1645604240000|2022-02-23 08:17:20|11126.72|11126.72|11127.91|11127.91|11128.43|11128.43|11125.28|11125.28|0
1645604250000|2022-02-23 08:17:30|11130.28|11130.28|11128.93|11128.93|11130.28|11130.28|11128.83|11128.83|0
1645604260000|2022-02-23 08:17:40|11128.69|11128.69|11127.5|11127.5|11128.69|11128.69|11127.5|11127.5|0
1645604270000|2022-02-23 08:17:50|11127.26|11127.26|11126.71|11126.71|11127.26|11127.26|11126.71|11126.71|0
1645604280000|2022-02-23 08:18:00|11126.48|11126.48|11127.02|11127.02|11127.14|11127.14|11126.48|11126.48|0
1645604290000|2022-02-23 08:18:10|11127.14|11127.14|11127.14|11127.14|11127.14|11127.14|11127.14|11127.14|0
1645604300000|2022-02-23 08:18:20|11125.96|11125.96|11124.77|11124.77|11125.96|11125.96|11124.77|11124.77|0
1645604310000|2022-02-23 08:18:30|11125.18|11125.18|11125.18|11125.18|11125.18|11125.18|11125.18|11125.18|0
1645604320000|2022-02-23 08:18:40|11125.3|11125.3|11125.42|11125.42|11125.42|11125.42|11125.3|11125.3|0
1645604330000|2022-02-23 08:18:50|11125.26|11125.26|11125.26|11125.26|11125.26|11125.26|11125.26|11125.26|0
1645604340000|2022-02-23 08:19:00|11125.6|11125.6|11125.27|11125.27|11127.23|11127.23|11125.27|11125.27|0
1645604360000|2022-02-23 08:19:20|11124.33|11124.33|11124.33|11124.33|11124.33|11124.33|11124.33|11124.33|0
1645604370000|2022-02-23 08:19:30|11125.31|11125.31|11125.11|11125.11|11125.31|11125.31|11125.11|11125.11|0
1645604380000|2022-02-23 08:19:40|11124.96|11124.96|11125.5|11125.5|11125.56|11125.56|11124.96|11124.96|0
1645604390000|2022-02-23 08:19:50|11125.62|11125.62|11125.7|11125.7|11125.7|11125.7|11125.62|11125.62|0
1645604400000|2022-02-23 08:20:00|11125.91|11125.91|11122.91|11122.91|11126.1|11126.1|11122.91|11122.91|0
1645604410000|2022-02-23 08:20:10|11122.71|11122.71|11119.78|11119.78|11122.71|11122.71|11119.78|11119.78|0
1645604430000|2022-02-23 08:20:30|11121.73|11121.73|11122.12|11122.12|11123.31|11123.31|11121.73|11121.73|0
1645604440000|2022-02-23 08:20:40|11122|11122|11118.16|11118.16|11122|11122|11118.16|11118.16|0
1645604450000|2022-02-23 08:20:50|11117.18|11117.18|11115.51|11115.51|11117.18|11117.18|11115.51|11115.51|0
1645604460000|2022-02-23 08:21:00|11115.18|11115.18|11114.44|11114.44|11115.87|11115.87|11114.44|11114.44|0
1645604470000|2022-02-23 08:21:10|11114.32|11114.32|11113.85|11113.85|11114.32|11114.32|11113.85|11113.85|0
1645604480000|2022-02-23 08:21:20|11114.06|11114.06|11114.65|11114.65|11114.65|11114.65|11114.06|11114.06|0
1645604500000|2022-02-23 08:21:40|11111.72|11111.72|11111.2|11111.2|11111.72|11111.72|11111.2|11111.2|0
1645604510000|2022-02-23 08:21:50|11108.83|11108.83|11107.62|11107.62|11108.83|11108.83|11107.62|11107.62|0
1645604520000|2022-02-23 08:22:00|11104.68|11104.68|11104.56|11104.56|11104.68|11104.68|11104.56|11104.56|0
1645604530000|2022-02-23 08:22:10|11104.87|11104.87|11105.03|11105.03|11105.03|11105.03|11104.87|11104.87|0
1645604540000|2022-02-23 08:22:20|11102.66|11102.66|11102.66|11102.66|11102.66|11102.66|11102.66|11102.66|0
1645604550000|2022-02-23 08:22:30|11102.5|11102.5|11102.5|11102.5|11102.5|11102.5|11102.5|11102.5|0
1645604560000|2022-02-23 08:22:40|11101.98|11101.98|11101.98|11101.98|11101.98|11101.98|11101.98|11101.98|0
1645604590000|2022-02-23 08:23:10|11101.58|11101.58|11099.21|11099.21|11101.58|11101.58|11099.21|11099.21|0
1645604600000|2022-02-23 08:23:20|11098.87|11098.87|11098.88|11098.88|11098.88|11098.88|11098.52|11098.52|0
1645604620000|2022-02-23 08:23:40|11101.25|11101.25|11101.37|11101.37|11101.37|11101.37|11101.25|11101.25|0
1645604630000|2022-02-23 08:23:50|11102.35|11102.35|11102.35|11102.35|11102.35|11102.35|11102.35|11102.35|0
1645604640000|2022-02-23 08:24:00|11102.01|11102.01|11100.62|11100.62|11102.01|11102.01|11100.62|11100.62|0
1645604660000|2022-02-23 08:24:20|11099.99|11099.99|11100.23|11100.23|11100.23|11100.23|11099.99|11099.99|0
1645604670000|2022-02-23 08:24:30|11099.43|11099.43|11099.43|11099.43|11099.43|11099.43|11099.43|11099.43|0
1645604700000|2022-02-23 08:25:00|11098.93|11098.93|11099.55|11099.55|11099.55|11099.55|11098.93|11098.93|0
1645604710000|2022-02-23 08:25:10|11099.89|11099.89|11099.58|11099.58|11099.89|11099.89|11099.58|11099.58|0
1645604720000|2022-02-23 08:25:20|11098.4|11098.4|11097.21|11097.21|11098.4|11098.4|11097.21|11097.21|0
1645604740000|2022-02-23 08:25:40|11098.4|11098.4|11091.09|11091.09|11098.4|11098.4|11090.24|11090.24|0
1645604760000|2022-02-23 08:26:00|11092.07|11092.07|11092.42|11092.42|11092.42|11092.42|11092.07|11092.07|0
1645604770000|2022-02-23 08:26:10|11093.46|11093.46|11094.44|11094.44|11094.44|11094.44|11093.46|11093.46|0
1645604780000|2022-02-23 08:26:20|11095.41|11095.41|11095.41|11095.41|11095.41|11095.41|11095.41|11095.41|0
1645604790000|2022-02-23 08:26:30|11096.6|11096.6|11097.18|11097.18|11097.18|11097.18|11096.6|11096.6|0
1645604800000|2022-02-23 08:26:40|11096.87|11096.87|11099.89|11099.89|11099.89|11099.89|11096.87|11096.87|0
1645604810000|2022-02-23 08:26:50|11100.06|11100.06|11100.39|11100.39|11100.39|11100.39|11100.06|11100.06|0
1645604820000|2022-02-23 08:27:00|11101.42|11101.42|11102.2|11102.2|11102.2|11102.2|11101.42|11101.42|0
1645604830000|2022-02-23 08:27:10|11103.18|11103.18|11103.49|11103.49|11103.49|11103.49|11102.2|11102.2|0
1645604850000|2022-02-23 08:27:30|11103.28|11103.28|11103.28|11103.28|11103.28|11103.28|11103.28|11103.28|0
1645604870000|2022-02-23 08:27:50|11102.81|11102.81|11102.81|11102.81|11102.81|11102.81|11102.81|11102.81|0
1645604880000|2022-02-23 08:28:00|11102.48|11102.48|11102.48|11102.48|11102.48|11102.48|11102.48|11102.48|0
1645604890000|2022-02-23 08:28:10|11101.29|11101.29|11098.92|11098.92|11101.29|11101.29|11098.92|11098.92|0
1645604910000|2022-02-23 08:28:30|11098.57|11098.57|11098.92|11098.92|11098.92|11098.92|11098.23|11098.23|0
1645604940000|2022-02-23 08:29:00|11100.88|11100.88|11101.26|11101.26|11101.26|11101.26|11100.28|11100.28|0
1645604950000|2022-02-23 08:29:10|11102.04|11102.04|11102.3|11102.3|11102.3|11102.3|11102.04|11102.04|0
1645604960000|2022-02-23 08:29:20|11102.51|11102.51|11102.47|11102.47|11102.64|11102.64|11102.47|11102.47|0
1645604980000|2022-02-23 08:29:40|11102.99|11102.99|11102.99|11102.99|11102.99|11102.99|11102.99|11102.99|0
1645604990000|2022-02-23 08:29:50|11103.16|11103.16|11105.75|11105.75|11105.75|11105.75|11103.16|11103.16|0
1645605000000|2022-02-23 08:30:00|11105.9|11105.9|11107.02|11107.02|11107.02|11107.02|11105.62|11105.62|0
1645605010000|2022-02-23 08:30:10|11106.81|11106.81|11104.24|11104.24|11106.81|11106.81|11104.24|11104.24|0
1645605020000|2022-02-23 08:30:20|11104.12|11104.12|11102.24|11102.24|11104.12|11104.12|11102.1|11102.1|0
1645605030000|2022-02-23 08:30:30|11103.6|11103.6|11104.02|11104.02|11104.02|11104.02|11103.6|11103.6|0
1645605050000|2022-02-23 08:30:50|11103.46|11103.46|11103.46|11103.46|11103.46|11103.46|11103.46|11103.46|0
1645605060000|2022-02-23 08:31:00|11102.49|11102.49|11098.87|11098.87|11102.49|11102.49|11098.31|11098.31|0
1645605070000|2022-02-23 08:31:10|11098.61|11098.61|11098.34|11098.34|11098.61|11098.61|11098|11098|0
1645605080000|2022-02-23 08:31:20|11099.32|11099.32|11100.63|11100.63|11100.63|11100.63|11099.32|11099.32|0
1645605090000|2022-02-23 08:31:30|11099.85|11099.85|11099.85|11099.85|11099.85|11099.85|11099.85|11099.85|0
1645605100000|2022-02-23 08:31:40|11098.66|11098.66|11098.03|11098.03|11098.66|11098.66|11098.03|11098.03|0
1645605110000|2022-02-23 08:31:50|11098.24|11098.24|11098.24|11098.24|11098.24|11098.24|11098.24|11098.24|0
1645605120000|2022-02-23 08:32:00|11098.01|11098.01|11097.96|11097.96|11098.01|11098.01|11097.96|11097.96|0
1645605130000|2022-02-23 08:32:10|11097.86|11097.86|11100.27|11100.27|11100.27|11100.27|11097.6|11097.6|0
1645605140000|2022-02-23 08:32:20|11099.8|11099.8|11105.61|11105.61|11105.61|11105.61|11099.8|11099.8|0
1645605150000|2022-02-23 08:32:30|11105.96|11105.96|11104.98|11104.98|11106.17|11106.17|11104.98|11104.98|0
1645605160000|2022-02-23 08:32:40|11104.63|11104.63|11104.51|11104.51|11104.63|11104.63|11104.51|11104.51|0
1645605170000|2022-02-23 08:32:50|11105.22|11105.22|11106.4|11106.4|11106.4|11106.4|11105.22|11105.22|0
1645605180000|2022-02-23 08:33:00|11106.75|11106.75|11107.75|11107.75|11107.75|11107.75|11106.75|11106.75|0
1645605190000|2022-02-23 08:33:10|11107.99|11107.99|11108.68|11108.68|11108.68|11108.68|11107.99|11107.99|0
1645605200000|2022-02-23 08:33:20|11108.45|11108.45|11109.1|11109.1|11109.1|11109.1|11107.47|11107.47|0
1645605210000|2022-02-23 08:33:30|11109.57|11109.57|11109.57|11109.57|11109.57|11109.57|11109.57|11109.57|0
1645605220000|2022-02-23 08:33:40|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|11110.55|0
1645605240000|2022-02-23 08:34:00|11111.18|11111.18|11108.88|11108.88|11111.4|11111.4|11108.88|11108.88|0
1645605250000|2022-02-23 08:34:10|11108.62|11108.62|11108.12|11108.12|11108.62|11108.62|11108.12|11108.12|0
1645605270000|2022-02-23 08:34:30|11108.29|11108.29|11108.38|11108.38|11109.12|11109.12|11107.16|11107.16|0
1645605290000|2022-02-23 08:34:50|11107.4|11107.4|11107.4|11107.4|11107.4|11107.4|11107.4|11107.4|0
1645605300000|2022-02-23 08:35:00|11107.32|11107.32|11107.57|11107.57|11107.57|11107.57|11107.32|11107.32|0
1645605320000|2022-02-23 08:35:20|11107.8|11107.8|11098.71|11098.71|11107.8|11107.8|11098.71|11098.71|0
1645605330000|2022-02-23 08:35:30|11098.38|11098.38|11099.47|11099.47|11099.47|11099.47|11098.38|11098.38|0
1645605350000|2022-02-23 08:35:50|11099.06|11099.06|11098.08|11098.08|11099.06|11099.06|11098.08|11098.08|0
1645605360000|2022-02-23 08:36:00|11098.49|11098.49|11097.3|11097.3|11098.49|11098.49|11097.3|11097.3|0
1645605370000|2022-02-23 08:36:10|11097.13|11097.13|11096.52|11096.52|11097.13|11097.13|11096.37|11096.37|0
1645605390000|2022-02-23 08:36:30|11096.31|11096.31|11096.31|11096.31|11096.65|11096.65|11096.31|11096.31|0
1645605400000|2022-02-23 08:36:40|11096.52|11096.52|11096.52|11096.52|11096.52|11096.52|11096.52|11096.52|0
1645605410000|2022-02-23 08:36:50|11096.86|11096.86|11097.81|11097.81|11097.81|11097.81|11096.86|11096.86|0
1645605420000|2022-02-23 08:37:00|11098.15|11098.15|11098.76|11098.76|11098.76|11098.76|11098.15|11098.15|0
1645605440000|2022-02-23 08:37:20|11101.13|11101.13|11101.07|11101.07|11102.12|11102.12|11100.83|11100.83|0
1645605460000|2022-02-23 08:37:40|11100.92|11100.92|11103.7|11103.7|11103.7|11103.7|11100.77|11100.77|0
1645605470000|2022-02-23 08:37:50|11103.34|11103.34|11102.71|11102.71|11103.34|11103.34|11102.71|11102.71|0
1645605480000|2022-02-23 08:38:00|11102.91|11102.91|11101.89|11101.89|11102.91|11102.91|11101.19|11101.19|0
1645605500000|2022-02-23 08:38:20|11101.65|11101.65|11101.74|11101.74|11101.74|11101.74|11101.65|11101.65|0
1645605510000|2022-02-23 08:38:30|11101.65|11101.65|11101.65|11101.65|11101.65|11101.65|11101.65|11101.65|0
1645605540000|2022-02-23 08:39:00|11102.01|11102.01|11103.54|11103.54|11103.54|11103.54|11102.01|11102.01|0
1645605560000|2022-02-23 08:39:20|11103.89|11103.89|11103.89|11103.89|11103.89|11103.89|11103.89|11103.89|0
1645605570000|2022-02-23 08:39:30|11104.1|11104.1|11104.1|11104.1|11104.1|11104.1|11104.1|11104.1|0
1645605580000|2022-02-23 08:39:40|11103.5|11103.5|11106.65|11106.65|11106.65|11106.65|11103.3|11103.3|0
1645605590000|2022-02-23 08:39:50|11107.84|11107.84|11107.84|11107.84|11107.84|11107.84|11107.84|11107.84|0
1645605600000|2022-02-23 08:40:00|11107.48|11107.48|11107.13|11107.13|11107.48|11107.48|11107.13|11107.13|0
1645605610000|2022-02-23 08:40:10|11106.79|11106.79|11107.1|11107.1|11107.1|11107.1|11106.79|11106.79|0
1645605620000|2022-02-23 08:40:20|11107.44|11107.44|11107.44|11107.44|11107.44|11107.44|11107.44|11107.44|0
1645605640000|2022-02-23 08:40:40|11108.42|11108.42|11110.03|11110.03|11110.03|11110.03|11108.42|11108.42|0
1645605660000|2022-02-23 08:41:00|11109.05|11109.05|11110.05|11110.05|11110.05|11110.05|11109.05|11109.05|0
1645605670000|2022-02-23 08:41:10|11110.98|11110.98|11112.79|11112.79|11112.79|11112.79|11110.98|11110.98|0
1645605680000|2022-02-23 08:41:20|11113.26|11113.26|11115.22|11115.22|11115.22|11115.22|11113.26|11113.26|0
1645605690000|2022-02-23 08:41:30|11114.03|11114.03|11114.03|11114.03|11114.03|11114.03|11114.03|11114.03|0
1645605700000|2022-02-23 08:41:40|11114.38|11114.38|11114.38|11114.38|11114.38|11114.38|11114.38|11114.38|0
1645605710000|2022-02-23 08:41:50|11115.18|11115.18|11115.18|11115.18|11115.18|11115.18|11115.18|11115.18|0
1645605720000|2022-02-23 08:42:00|11115.96|11115.96|11115.96|11115.96|11115.96|11115.96|11115.96|11115.96|0
1645605730000|2022-02-23 08:42:10|11116.2|11116.2|11116.2|11116.2|11116.2|11116.2|11116.2|11116.2|0
1645605740000|2022-02-23 08:42:20|11116.6|11116.6|11119.62|11119.62|11119.62|11119.62|11116.2|11116.2|0
1645605760000|2022-02-23 08:42:40|11118.93|11118.93|11118.93|11118.93|11118.93|11118.93|11118.93|11118.93|0
1645605780000|2022-02-23 08:43:00|11119.17|11119.17|11119.38|11119.38|11119.38|11119.38|11119.17|11119.17|0
1645605790000|2022-02-23 08:43:10|11118.2|11118.2|11118.2|11118.2|11118.2|11118.2|11118.2|11118.2|0
1645605800000|2022-02-23 08:43:20|11118.4|11118.4|11119.22|11119.22|11119.22|11119.22|11118.4|11118.4|0
1645605810000|2022-02-23 08:43:30|11119.57|11119.57|11119.57|11119.57|11119.57|11119.57|11119.57|11119.57|0
1645605820000|2022-02-23 08:43:40|11119.91|11119.91|11119.57|11119.57|11119.91|11119.91|11119.57|11119.57|0
1645605830000|2022-02-23 08:43:50|11120.75|11120.75|11120.75|11120.75|11120.75|11120.75|11120.75|11120.75|0
1645605840000|2022-02-23 08:44:00|11121.01|11121.01|11121.26|11121.26|11121.26|11121.26|11121.01|11121.01|0
1645605850000|2022-02-23 08:44:10|11121.15|11121.15|11121.15|11121.15|11121.15|11121.15|11121.15|11121.15|0
1645605860000|2022-02-23 08:44:20|11122.34|11122.34|11122.34|11122.34|11122.34|11122.34|11122.34|11122.34|0
1645605870000|2022-02-23 08:44:30|11122.74|11122.74|11123.92|11123.92|11123.92|11123.92|11122.74|11122.74|0
1645605890000|2022-02-23 08:44:50|11123.68|11123.68|11123.8|11123.8|11123.8|11123.8|11123.68|11123.68|0
1645605900000|2022-02-23 08:45:00|11123.11|11123.11|11126.72|11126.72|11126.72|11126.72|11123.11|11123.11|0
1645605920000|2022-02-23 08:45:20|11125.54|11125.54|11125.56|11125.56|11125.56|11125.56|11125.19|11125.19|0
1645605930000|2022-02-23 08:45:30|11125.77|11125.77|11131.82|11131.82|11131.82|11131.82|11125.77|11125.77|0
1645605940000|2022-02-23 08:45:40|11132.93|11132.93|11135.42|11135.42|11135.42|11135.42|11132.93|11132.93|0
1645605950000|2022-02-23 08:45:50|11134.85|11134.85|11135.81|11135.81|11135.81|11135.81|11134.85|11134.85|0
1645605960000|2022-02-23 08:46:00|11136.02|11136.02|11136.11|11136.11|11136.11|11136.11|11136.02|11136.02|0
1645605970000|2022-02-23 08:46:10|11136.46|11136.46|11136.21|11136.21|11136.46|11136.46|11136.21|11136.21|0
1645605980000|2022-02-23 08:46:20|11135.03|11135.03|11135.97|11135.97|11136.21|11136.21|11135.03|11135.03|0
1645605990000|2022-02-23 08:46:30|11135.62|11135.62|11136.59|11136.59|11136.59|11136.59|11135.61|11135.61|0
1645606000000|2022-02-23 08:46:40|11136.94|11136.94|11136.94|11136.94|11136.94|11136.94|11136.94|11136.94|0
1645606010000|2022-02-23 08:46:50|11136.59|11136.59|11136.59|11136.59|11136.59|11136.59|11136.59|11136.59|0
1645606030000|2022-02-23 08:47:10|11136.25|11136.25|11137.46|11137.46|11137.46|11137.46|11136.25|11136.25|0
1645606040000|2022-02-23 08:47:20|11137.34|11137.34|11137.46|11137.46|11137.46|11137.46|11137.34|11137.34|0
1645606070000|2022-02-23 08:47:50|11137.7|11137.7|11138.03|11138.03|11138.03|11138.03|11137.7|11137.7|0
1645606080000|2022-02-23 08:48:00|11138.01|11138.01|11138.62|11138.62|11138.62|11138.62|11137.89|11137.89|0
1645606090000|2022-02-23 08:48:10|11138.79|11138.79|11136.72|11136.72|11138.79|11138.79|11136.72|11136.72|0
1645606100000|2022-02-23 08:48:20|11136.88|11136.88|11136.88|11136.88|11136.88|11136.88|11136.88|11136.88|0
1645606120000|2022-02-23 08:48:40|11136.54|11136.54|11136.54|11136.54|11136.54|11136.54|11136.54|11136.54|0
1645606140000|2022-02-23 08:49:00|11136.19|11136.19|11134.83|11134.83|11136.19|11136.19|11134.48|11134.48|0
1645606150000|2022-02-23 08:49:10|11135.03|11135.03|11137|11137|11137|11137|11135.03|11135.03|0
1645606160000|2022-02-23 08:49:20|11140.15|11140.15|11140.15|11140.15|11140.15|11140.15|11140.15|11140.15|0
1645606170000|2022-02-23 08:49:30|11140.49|11140.49|11140.7|11140.7|11140.7|11140.7|11140.49|11140.49|0
1645606180000|2022-02-23 08:49:40|11140.8|11140.8|11140.8|11140.8|11140.8|11140.8|11140.8|11140.8|0
1645606190000|2022-02-23 08:49:50|11140.54|11140.54|11140.54|11140.54|11140.54|11140.54|11140.54|11140.54|0
1645606200000|2022-02-23 08:50:00|11139.36|11139.36|11139.36|11139.36|11139.36|11139.36|11139.36|11139.36|0
1645606210000|2022-02-23 08:50:10|11139.23|11139.23|11139.23|11139.23|11139.23|11139.23|11139.23|11139.23|0
1645606250000|2022-02-23 08:50:50|11140.21|11140.21|11141.4|11141.4|11141.4|11141.4|11140.21|11140.21|0
1645606260000|2022-02-23 08:51:00|11142.6|11142.6|11142.6|11142.6|11142.6|11142.6|11142.6|11142.6|0
1645606270000|2022-02-23 08:51:10|11142.18|11142.18|11142.39|11142.39|11142.39|11142.39|11142.18|11142.18|0
1645606280000|2022-02-23 08:51:20|11141.79|11141.79|11141.1|11141.1|11141.79|11141.79|11141.1|11141.1|0
1645606290000|2022-02-23 08:51:30|11140.4|11140.4|11140.16|11140.16|11140.4|11140.4|11140.16|11140.16|0
1645606300000|2022-02-23 08:51:40|11141.35|11141.35|11141.35|11141.35|11143.72|11143.72|11141.35|11141.35|0
1645606310000|2022-02-23 08:51:50|11142.54|11142.54|11143.23|11143.23|11143.23|11143.23|11142.54|11142.54|0
1645606320000|2022-02-23 08:52:00|11144.22|11144.22|11148.67|11148.67|11148.67|11148.67|11144.22|11144.22|0
1645606330000|2022-02-23 08:52:10|11147.69|11147.69|11147.69|11147.69|11147.69|11147.69|11146.71|11146.71|0
1645606340000|2022-02-23 08:52:20|11146.71|11146.71|11146.71|11146.71|11146.71|11146.71|11146.71|11146.71|0
1645606350000|2022-02-23 08:52:30|11146.47|11146.47|11140.65|11140.65|11146.47|11146.47|11140.65|11140.65|0
1645606370000|2022-02-23 08:52:50|11141.83|11141.83|11141.83|11141.83|11141.83|11141.83|11141.83|11141.83|0
1645606390000|2022-02-23 08:53:10|11140.65|11140.65|11140.65|11140.65|11140.65|11140.65|11140.65|11140.65|0
1645606420000|2022-02-23 08:53:40|11140.28|11140.28|11140.04|11140.04|11140.28|11140.28|11140.04|11140.04|0
1645606430000|2022-02-23 08:53:50|11140.75|11140.75|11141.93|11141.93|11141.93|11141.93|11140.75|11140.75|0
1645606470000|2022-02-23 08:54:30|11139.97|11139.97|11141.76|11141.76|11141.76|11141.76|11139.97|11139.97|0
1645606500000|2022-02-23 08:55:00|11142.95|11142.95|11143.23|11143.23|11143.95|11143.95|11142.95|11142.95|0
1645606510000|2022-02-23 08:55:10|11142.83|11142.83|11143.62|11143.62|11143.62|11143.62|11142.83|11142.83|0
1645606520000|2022-02-23 08:55:20|11143.42|11143.42|11143.42|11143.42|11143.42|11143.42|11143.42|11143.42|0
1645606530000|2022-02-23 08:55:30|11144.22|11144.22|11142.69|11142.69|11144.22|11144.22|11142.69|11142.69|0
1645606540000|2022-02-23 08:55:40|11142.81|11142.81|11142.41|11142.41|11143.1|11143.1|11142.41|11142.41|0
1645606550000|2022-02-23 08:55:50|11142.75|11142.75|11144.48|11144.48|11144.48|11144.48|11142.75|11142.75|0
1645606560000|2022-02-23 08:56:00|11144.71|11144.71|11144.71|11144.71|11144.71|11144.71|11144.71|11144.71|0
1645606580000|2022-02-23 08:56:20|11143.52|11143.52|11141.84|11141.84|11143.52|11143.52|11141.84|11141.84|0
1645606600000|2022-02-23 08:56:40|11142.05|11142.05|11141.84|11141.84|11142.05|11142.05|11141.84|11141.84|0
1645606610000|2022-02-23 08:56:50|11140.65|11140.65|11140.65|11140.65|11140.65|11140.65|11140.65|11140.65|0
1645606620000|2022-02-23 08:57:00|11142.08|11142.08|11142.4|11142.4|11142.4|11142.4|11142.08|11142.08|0
1645606630000|2022-02-23 08:57:10|11142.2|11142.2|11142.37|11142.37|11142.37|11142.37|11142.2|11142.2|0
1645606640000|2022-02-23 08:57:20|11142.17|11142.17|11142.17|11142.17|11142.17|11142.17|11142.17|11142.17|0
1645606660000|2022-02-23 08:57:40|11142.29|11142.29|11142.29|11142.29|11142.29|11142.29|11142.29|11142.29|0
1645606680000|2022-02-23 08:58:00|11142.92|11142.92|11143.34|11143.34|11143.34|11143.34|11142.92|11142.92|0
1645606690000|2022-02-23 08:58:10|11143.51|11143.51|11143.95|11143.95|11143.95|11143.95|11143.51|11143.51|0
1645606700000|2022-02-23 08:58:20|11144.12|11144.12|11144.12|11144.12|11144.12|11144.12|11144.12|11144.12|0
1645606720000|2022-02-23 08:58:40|11144.24|11144.24|11144.24|11144.24|11144.24|11144.24|11144.24|11144.24|0
1645606730000|2022-02-23 08:58:50|11144.04|11144.04|11144.2|11144.2|11144.2|11144.2|11143.99|11143.99|0
1645606740000|2022-02-23 08:59:00|11144.4|11144.4|11144.4|11144.4|11144.4|11144.4|11144.4|11144.4|0
1645606760000|2022-02-23 08:59:20|11145.59|11145.59|11145.59|11145.59|11145.59|11145.59|11145.59|11145.59|0
1645606770000|2022-02-23 08:59:30|11145.91|11145.91|11145.91|11145.91|11146.06|11146.06|11145.91|11145.91|0
1645606780000|2022-02-23 08:59:40|11147.09|11147.09|11147.09|11147.09|11147.09|11147.09|11147.09|11147.09|0
1645606790000|2022-02-23 08:59:50|11149.05|11149.05|11149.46|11149.46|11149.46|11149.46|11149.05|11149.05|0
1645606800000|2022-02-23 09:00:00|11150.44|11150.44|11149.64|11149.64|11150.56|11150.56|11149.58|11149.58|0
1645606810000|2022-02-23 09:00:10|11150|11150|11150|11150|11150|11150|11150|11150|0
1645606850000|2022-02-23 09:00:50|11149.83|11149.83|11146.07|11146.07|11149.95|11149.95|11146.07|11146.07|0
1645606860000|2022-02-23 09:01:00|11145.09|11145.09|11144.22|11144.22|11145.09|11145.09|11144.1|11144.1|0
1645606870000|2022-02-23 09:01:10|11143.96|11143.96|11143.96|11143.96|11143.96|11143.96|11143.96|11143.96|0
1645606880000|2022-02-23 09:01:20|11143.8|11143.8|11143.93|11143.93|11143.93|11143.93|11143.8|11143.8|0
1645606890000|2022-02-23 09:01:30|11146.86|11146.86|11146.86|11146.86|11146.86|11146.86|11146.86|11146.86|0
1645606900000|2022-02-23 09:01:40|11147.2|11147.2|11147.2|11147.2|11147.2|11147.2|11147.2|11147.2|0
1645606910000|2022-02-23 09:01:50|11147.44|11147.44|11150.02|11150.02|11150.02|11150.02|11147.44|11147.44|0
1645606920000|2022-02-23 09:02:00|11151.71|11151.71|11152.33|11152.33|11152.55|11152.55|11151.71|11151.71|0
1645606930000|2022-02-23 09:02:10|11152.54|11152.54|11152.77|11152.77|11152.77|11152.77|11152.54|11152.54|0
1645606940000|2022-02-23 09:02:20|11152.43|11152.43|11152.48|11152.48|11152.48|11152.48|11152.08|11152.08|0
1645606960000|2022-02-23 09:02:40|11152.81|11152.81|11152.81|11152.81|11152.81|11152.81|11152.81|11152.81|0
1645606990000|2022-02-23 09:03:10|11152.76|11152.76|11152.09|11152.09|11152.97|11152.97|11152.09|11152.09|0
1645607000000|2022-02-23 09:03:20|11151.11|11151.11|11151.11|11151.11|11151.11|11151.11|11151.11|11151.11|0
1645607010000|2022-02-23 09:03:30|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|0
1645607030000|2022-02-23 09:03:50|11151.91|11151.91|11152.25|11152.25|11152.25|11152.25|11151.91|11151.91|0
1645607040000|2022-02-23 09:04:00|11155.19|11155.19|11156.5|11156.5|11156.5|11156.5|11155.19|11155.19|0
1645607050000|2022-02-23 09:04:10|11156.83|11156.83|11160.45|11160.45|11161.64|11161.64|11156.83|11156.83|0
1645607080000|2022-02-23 09:04:40|11159.48|11159.48|11158.5|11158.5|11159.48|11159.48|11158.5|11158.5|0
1645607090000|2022-02-23 09:04:50|11158.74|11158.74|11158.86|11158.86|11158.86|11158.86|11158.74|11158.74|0
1645607100000|2022-02-23 09:05:00|11158.6|11158.6|11158.6|11158.6|11158.6|11158.6|11158.6|11158.6|0
1645607110000|2022-02-23 09:05:10|11157.56|11157.56|11157.56|11157.56|11157.56|11157.56|11157.56|11157.56|0
1645607130000|2022-02-23 09:05:30|11157.91|11157.91|11157.78|11157.78|11158.25|11158.25|11157.78|11157.78|0
1645607140000|2022-02-23 09:05:40|11158.02|11158.02|11158.02|11158.02|11158.02|11158.02|11158.02|11158.02|0
1645607150000|2022-02-23 09:05:50|11155.08|11155.08|11155.08|11155.08|11155.08|11155.08|11155.08|11155.08|0
1645607170000|2022-02-23 09:06:10|11153.49|11153.49|11153.09|11153.09|11153.49|11153.49|11153.09|11153.09|0
1645607180000|2022-02-23 09:06:20|11155.05|11155.05|11154.93|11154.93|11155.05|11155.05|11154.93|11154.93|0
1645607190000|2022-02-23 09:06:30|11153.69|11153.69|11152.5|11152.5|11154.12|11154.12|11152.5|11152.5|0
1645607200000|2022-02-23 09:06:40|11152.7|11152.7|11153.06|11153.06|11153.06|11153.06|11152.7|11152.7|0
1645607220000|2022-02-23 09:07:00|11151.1|11151.1|11151.1|11151.1|11151.1|11151.1|11151.1|11151.1|0
1645607240000|2022-02-23 09:07:20|11150.69|11150.69|11150.69|11150.69|11150.69|11150.69|11150.49|11150.49|0
1645607250000|2022-02-23 09:07:30|11150.74|11150.74|11149.94|11149.94|11150.74|11150.74|11149.94|11149.94|0
1645607260000|2022-02-23 09:07:40|11148.91|11148.91|11148.91|11148.91|11148.91|11148.91|11148.91|11148.91|0
1645607270000|2022-02-23 09:07:50|11148.51|11148.51|11148.6|11148.6|11148.91|11148.91|11148.31|11148.31|0
1645607280000|2022-02-23 09:08:00|11148.75|11148.75|11148.41|11148.41|11148.75|11148.75|11148.41|11148.41|0
1645607290000|2022-02-23 09:08:10|11148.22|11148.22|11148.13|11148.13|11148.22|11148.22|11148.13|11148.13|0
1645607310000|2022-02-23 09:08:30|11150.09|11150.09|11150.09|11150.09|11150.09|11150.09|11150.09|11150.09|0
1645607320000|2022-02-23 09:08:40|11150.36|11150.36|11150.36|11150.36|11150.36|11150.36|11150.36|11150.36|0
1645607340000|2022-02-23 09:09:00|11149.94|11149.94|11149.94|11149.94|11149.94|11149.94|11149.94|11149.94|0
1645607350000|2022-02-23 09:09:10|11150.06|11150.06|11149.66|11149.66|11150.06|11150.06|11149.66|11149.66|0
1645607360000|2022-02-23 09:09:20|11149.24|11149.24|11149.45|11149.45|11149.45|11149.45|11149.24|11149.24|0
1645607390000|2022-02-23 09:09:50|11149.57|11149.57|11150.55|11150.55|11150.55|11150.55|11149.57|11149.57|0
1645607400000|2022-02-23 09:10:00|11150.65|11150.65|11151.62|11151.62|11151.62|11151.62|11150.65|11150.65|0
1645607440000|2022-02-23 09:10:40|11149.66|11149.66|11149.54|11149.54|11149.66|11149.66|11149.54|11149.54|0
1645607450000|2022-02-23 09:10:50|11149.73|11149.73|11149.73|11149.73|11149.73|11149.73|11149.73|11149.73|0
1645607460000|2022-02-23 09:11:00|11152.66|11152.66|11152.66|11152.66|11152.66|11152.66|11152.66|11152.66|0
1645607470000|2022-02-23 09:11:10|11152.51|11152.51|11152.51|11152.51|11152.51|11152.51|11152.51|11152.51|0
1645607480000|2022-02-23 09:11:20|11153.7|11153.7|11153.86|11153.86|11153.86|11153.86|11153.7|11153.7|0
1645607490000|2022-02-23 09:11:30|11153.98|11153.98|11154.1|11154.1|11154.1|11154.1|11153.86|11153.86|0
1645607500000|2022-02-23 09:11:40|11154.25|11154.25|11154.46|11154.46|11154.66|11154.66|11154.25|11154.25|0
1645607510000|2022-02-23 09:11:50|11154.25|11154.25|11154.25|11154.25|11154.61|11154.61|11154.25|11154.25|0
1645607520000|2022-02-23 09:12:00|11154.13|11154.13|11155.23|11155.23|11155.23|11155.23|11154.13|11154.13|0
1645607530000|2022-02-23 09:12:10|11155.1|11155.1|11155.02|11155.02|11155.27|11155.27|11155.02|11155.02|0
1645607540000|2022-02-23 09:12:20|11154.37|11154.37|11154.37|11154.37|11154.37|11154.37|11154.37|11154.37|0
1645607550000|2022-02-23 09:12:30|11154.32|11154.32|11154.78|11154.78|11154.78|11154.78|11154.32|11154.32|0
1645607560000|2022-02-23 09:12:40|11153.81|11153.81|11153.41|11153.41|11153.81|11153.81|11153.21|11153.21|0
1645607570000|2022-02-23 09:12:50|11153.36|11153.36|11156.31|11156.31|11156.67|11156.67|11152.8|11152.8|0
1645607580000|2022-02-23 09:13:00|11156.82|11156.82|11157.3|11157.3|11157.3|11157.3|11156.82|11156.82|0
1645607590000|2022-02-23 09:13:10|11157.42|11157.42|11160.04|11160.04|11160.04|11160.04|11157.42|11157.42|0
1645607600000|2022-02-23 09:13:20|11159.65|11159.65|11160.4|11160.4|11160.4|11160.4|11159.65|11159.65|0
1645607620000|2022-02-23 09:13:40|11161.58|11161.58|11161.63|11161.63|11161.78|11161.78|11161.58|11161.58|0
1645607630000|2022-02-23 09:13:50|11161.53|11161.53|11164.16|11164.16|11164.36|11164.36|11161.53|11161.53|0
1645607670000|2022-02-23 09:14:30|11164.28|11164.28|11163.43|11163.43|11164.28|11164.28|11163.43|11163.43|0
1645607680000|2022-02-23 09:14:40|11164.07|11164.07|11164.66|11164.66|11164.66|11164.66|11164.07|11164.07|0
1645607690000|2022-02-23 09:14:50|11164.86|11164.86|11164.86|11164.86|11164.86|11164.86|11164.86|11164.86|0
1645607700000|2022-02-23 09:15:00|11165.16|11165.16|11165.76|11165.76|11165.76|11165.76|11165.16|11165.16|0
1645607710000|2022-02-23 09:15:10|11165.97|11165.97|11166.05|11166.05|11166.05|11166.05|11165.97|11165.97|0
1645607720000|2022-02-23 09:15:20|11166.55|11166.55|11166.55|11166.55|11166.55|11166.55|11166.55|11166.55|0
1645607730000|2022-02-23 09:15:30|11165.57|11165.57|11164.59|11164.59|11165.57|11165.57|11164.59|11164.59|0
1645607740000|2022-02-23 09:15:40|11164.87|11164.87|11164.87|11164.87|11164.87|11164.87|11164.87|11164.87|0
1645607750000|2022-02-23 09:15:50|11164.66|11164.66|11164.66|11164.66|11164.66|11164.66|11164.66|11164.66|0
1645607760000|2022-02-23 09:16:00|11165.35|11165.35|11165.35|11165.35|11165.35|11165.35|11165.35|11165.35|0
1645607780000|2022-02-23 09:16:20|11165.76|11165.76|11165.97|11165.97|11165.97|11165.97|11165.76|11165.76|0
1645607790000|2022-02-23 09:16:30|11164.78|11164.78|11164.78|11164.78|11164.78|11164.78|11164.78|11164.78|0
1645607800000|2022-02-23 09:16:40|11163.8|11163.8|11163.08|11163.08|11163.8|11163.8|11163.08|11163.08|0
1645607810000|2022-02-23 09:16:50|11163.2|11163.2|11162.14|11162.14|11163.32|11163.32|11162.14|11162.14|0
1645607820000|2022-02-23 09:17:00|11162.25|11162.25|11161.88|11161.88|11162.25|11162.25|11161.88|11161.88|0
1645607830000|2022-02-23 09:17:10|11162.08|11162.08|11162.08|11162.08|11162.08|11162.08|11162.08|11162.08|0
1645607840000|2022-02-23 09:17:20|11161.98|11161.98|11161.81|11161.81|11161.98|11161.98|11161.81|11161.81|0
1645607850000|2022-02-23 09:17:30|11162.02|11162.02|11162.02|11162.02|11162.02|11162.02|11162.02|11162.02|0
1645607870000|2022-02-23 09:17:50|11163.98|11163.98|11163.86|11163.86|11163.98|11163.98|11163.86|11163.86|0
1645607880000|2022-02-23 09:18:00|11162.67|11162.67|11162.44|11162.44|11162.67|11162.67|11162.44|11162.44|0
1645607890000|2022-02-23 09:18:10|11162.94|11162.94|11162.94|11162.94|11162.94|11162.94|11162.94|11162.94|0
1645607900000|2022-02-23 09:18:20|11162.68|11162.68|11163.87|11163.87|11163.87|11163.87|11162.68|11162.68|0
1645607910000|2022-02-23 09:18:30|11164.35|11164.35|11164.35|11164.35|11164.35|11164.35|11164.35|11164.35|0
1645607920000|2022-02-23 09:18:40|11164.47|11164.47|11164.59|11164.59|11164.59|11164.59|11164.47|11164.47|0
1645607930000|2022-02-23 09:18:50|11163.61|11163.61|11161.43|11161.43|11163.61|11163.61|11161.43|11161.43|0
1645607940000|2022-02-23 09:19:00|11163.39|11163.39|11166.67|11166.67|11166.67|11166.67|11163.39|11163.39|0
1645607950000|2022-02-23 09:19:10|11167.01|11167.01|11167.17|11167.17|11167.17|11167.17|11167.01|11167.01|0
1645607960000|2022-02-23 09:19:20|11167.02|11167.02|11168|11168|11168|11168|11167.02|11167.02|0
1645607980000|2022-02-23 09:19:40|11167.76|11167.76|11167.41|11167.41|11167.76|11167.76|11167.41|11167.41|0
1645607990000|2022-02-23 09:19:50|11167.73|11167.73|11167.73|11167.73|11167.73|11167.73|11167.73|11167.73|0
1645608000000|2022-02-23 09:20:00|11167.23|11167.23|11167.23|11167.23|11167.23|11167.23|11167.23|11167.23|0
1645608040000|2022-02-23 09:20:40|11167.35|11167.35|11167.35|11167.35|11167.35|11167.35|11167.35|11167.35|0
1645608060000|2022-02-23 09:21:00|11166.75|11166.75|11166.75|11166.75|11166.75|11166.75|11166.75|11166.75|0
1645608070000|2022-02-23 09:21:10|11166.41|11166.41|11166.41|11166.41|11166.41|11166.41|11166.41|11166.41|0
1645608080000|2022-02-23 09:21:20|11166.29|11166.29|11161.24|11161.24|11166.29|11166.29|11161.24|11161.24|0
1645608090000|2022-02-23 09:21:30|11160.92|11160.92|11160.92|11160.92|11160.92|11160.92|11160.92|11160.92|0
1645608100000|2022-02-23 09:21:40|11160.75|11160.75|11160.88|11160.88|11160.88|11160.88|11160.75|11160.75|0
1645608110000|2022-02-23 09:21:50|11158.92|11158.92|11158.92|11158.92|11158.92|11158.92|11158.92|11158.92|0
1645608120000|2022-02-23 09:22:00|11157.74|11157.74|11157.74|11157.74|11157.74|11157.74|11157.74|11157.74|0
1645608140000|2022-02-23 09:22:20|11157.53|11157.53|11157.28|11157.28|11157.53|11157.53|11157.28|11157.28|0
1645608150000|2022-02-23 09:22:30|11157.4|11157.4|11157.4|11157.4|11157.4|11157.4|11157.4|11157.4|0
1645608160000|2022-02-23 09:22:40|11157.23|11157.23|11155.91|11155.91|11157.23|11157.23|11155.91|11155.91|0
1645608180000|2022-02-23 09:23:00|11155.65|11155.65|11155.65|11155.65|11155.65|11155.65|11155.65|11155.65|0
1645608190000|2022-02-23 09:23:10|11157.61|11157.61|11157.61|11157.61|11157.61|11157.61|11157.61|11157.61|0
1645608220000|2022-02-23 09:23:40|11156.97|11156.97|11156.97|11156.97|11156.97|11156.97|11156.97|11156.97|0
1645608230000|2022-02-23 09:23:50|11160.33|11160.33|11158.94|11158.94|11160.93|11160.93|11158.94|11158.94|0
1645608260000|2022-02-23 09:24:20|11159.28|11159.28|11159.28|11159.28|11159.28|11159.28|11159.28|11159.28|0
1645608270000|2022-02-23 09:24:30|11159.63|11159.63|11161.02|11161.02|11161.02|11161.02|11159.63|11159.63|0
1645608280000|2022-02-23 09:24:40|11160.78|11160.78|11161.78|11161.78|11161.78|11161.78|11160.78|11160.78|0
1645608290000|2022-02-23 09:24:50|11162.02|11162.02|11162.06|11162.06|11162.06|11162.06|11162.02|11162.02|0
1645608300000|2022-02-23 09:25:00|11160.1|11160.1|11160.1|11160.1|11160.1|11160.1|11160.1|11160.1|0
1645608310000|2022-02-23 09:25:10|11161.28|11161.28|11163.24|11163.24|11163.24|11163.24|11161.28|11161.28|0
1645608320000|2022-02-23 09:25:20|11163.26|11163.26|11163.26|11163.26|11163.26|11163.26|11163.26|11163.26|0
1645608330000|2022-02-23 09:25:30|11164.44|11164.44|11164.44|11164.44|11164.44|11164.44|11164.44|11164.44|0
1645608340000|2022-02-23 09:25:40|11163.75|11163.75|11163.99|11163.99|11163.99|11163.99|11163.75|11163.75|0
1645608350000|2022-02-23 09:25:50|11162.8|11162.8|11162.01|11162.01|11162.8|11162.8|11162.01|11162.01|0
1645608360000|2022-02-23 09:26:00|11163.19|11163.19|11163.99|11163.99|11163.99|11163.99|11163.19|11163.19|0
1645608380000|2022-02-23 09:26:20|11163.57|11163.57|11163.76|11163.76|11163.76|11163.76|11163.57|11163.57|0
1645608390000|2022-02-23 09:26:30|11163.69|11163.69|11163.69|11163.69|11163.69|11163.69|11163.69|11163.69|0
1645608410000|2022-02-23 09:26:50|11164.87|11164.87|11165.85|11165.85|11165.85|11165.85|11164.87|11164.87|0
1645608420000|2022-02-23 09:27:00|11165.98|11165.98|11165.52|11165.52|11166.5|11166.5|11165.52|11165.52|0
1645608430000|2022-02-23 09:27:10|11165.28|11165.28|11165.28|11165.28|11165.28|11165.28|11165.28|11165.28|0
1645608440000|2022-02-23 09:27:20|11164.09|11164.09|11162.91|11162.91|11164.09|11164.09|11162.91|11162.91|0
1645608450000|2022-02-23 09:27:30|11162.54|11162.54|11162.59|11162.59|11162.8|11162.8|11162.54|11162.54|0
1645608470000|2022-02-23 09:27:50|11162.76|11162.76|11162.76|11162.76|11162.76|11162.76|11162.76|11162.76|0
1645608480000|2022-02-23 09:28:00|11162.55|11162.55|11162.75|11162.75|11162.75|11162.75|11162.55|11162.55|0
1645608490000|2022-02-23 09:28:10|11162.99|11162.99|11162.99|11162.99|11162.99|11162.99|11162.99|11162.99|0
1645608510000|2022-02-23 09:28:30|11163.41|11163.41|11163.41|11163.41|11163.41|11163.41|11163.41|11163.41|0
1645608520000|2022-02-23 09:28:40|11163.88|11163.88|11163.88|11163.88|11163.88|11163.88|11163.88|11163.88|0
1645608530000|2022-02-23 09:28:50|11164.14|11164.14|11163.93|11163.93|11164.14|11164.14|11163.93|11163.93|0
1645608550000|2022-02-23 09:29:10|11163.77|11163.77|11158.65|11158.65|11163.77|11163.77|11158.65|11158.65|0
1645608560000|2022-02-23 09:29:20|11158.02|11158.02|11159.13|11159.13|11159.34|11159.34|11157.81|11157.81|0
1645608570000|2022-02-23 09:29:30|11159.48|11159.48|11159.89|11159.89|11159.89|11159.89|11159.4|11159.4|0
1645608580000|2022-02-23 09:29:40|11159.68|11159.68|11159.14|11159.14|11159.68|11159.68|11158.93|11158.93|0
1645608590000|2022-02-23 09:29:50|11159.35|11159.35|11159.35|11159.35|11159.35|11159.35|11159.35|11159.35|0
1645608600000|2022-02-23 09:30:00|11158.16|11158.16|11156.92|11156.92|11158.16|11158.16|11156.29|11156.29|0
1645608610000|2022-02-23 09:30:10|11156.51|11156.51|11156.6|11156.6|11156.6|11156.6|11156.39|11156.39|0
1645608630000|2022-02-23 09:30:30|11156.32|11156.32|11156.32|11156.32|11156.32|11156.32|11156.32|11156.32|0
1645608640000|2022-02-23 09:30:40|11156.6|11156.6|11155.72|11155.72|11156.6|11156.6|11155.72|11155.72|0
1645608650000|2022-02-23 09:30:50|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|11155.94|0
1645608660000|2022-02-23 09:31:00|11155.72|11155.72|11155.72|11155.72|11155.72|11155.72|11155.72|11155.72|0
1645608680000|2022-02-23 09:31:20|11156.12|11156.12|11156.24|11156.24|11156.24|11156.24|11156.12|11156.12|0
1645608690000|2022-02-23 09:31:30|11156.45|11156.45|11156.45|11156.45|11156.45|11156.45|11156.45|11156.45|0
1645608700000|2022-02-23 09:31:40|11156.25|11156.25|11156.25|11156.25|11156.25|11156.25|11156.25|11156.25|0
1645608720000|2022-02-23 09:32:00|11157.65|11157.65|11164.57|11164.57|11164.57|11164.57|11157.65|11157.65|0
1645608730000|2022-02-23 09:32:10|11164.92|11164.92|11163.94|11163.94|11164.92|11164.92|11163.94|11163.94|0
1645608750000|2022-02-23 09:32:30|11164.29|11164.29|11163.31|11163.31|11164.29|11164.29|11163.31|11163.31|0
1645608760000|2022-02-23 09:32:40|11162.86|11162.86|11162.61|11162.61|11162.86|11162.86|11162.56|11162.56|0
1645608770000|2022-02-23 09:32:50|11162.14|11162.14|11162.75|11162.75|11162.75|11162.75|11162.06|11162.06|0
1645608780000|2022-02-23 09:33:00|11163.18|11163.18|11163.18|11163.18|11163.18|11163.18|11163.18|11163.18|0
1645608790000|2022-02-23 09:33:10|11163.33|11163.33|11161.8|11161.8|11163.48|11163.48|11161.8|11161.8|0
1645608800000|2022-02-23 09:33:20|11162.22|11162.22|11162.42|11162.42|11162.42|11162.42|11162.22|11162.22|0
1645608810000|2022-02-23 09:33:30|11162.55|11162.55|11162.55|11162.55|11162.55|11162.55|11162.55|11162.55|0
1645608830000|2022-02-23 09:33:50|11162.74|11162.74|11162.74|11162.74|11162.74|11162.74|11162.74|11162.74|0
1645608850000|2022-02-23 09:34:10|11163.26|11163.26|11162.29|11162.29|11163.26|11163.26|11162.29|11162.29|0
1645608860000|2022-02-23 09:34:20|11163.47|11163.47|11165.55|11165.55|11165.55|11165.55|11163.47|11163.47|0
1645608870000|2022-02-23 09:34:30|11164.57|11164.57|11164.57|11164.57|11164.57|11164.57|11164.57|11164.57|0
1645608910000|2022-02-23 09:35:10|11164.83|11164.83|11166.17|11166.17|11166.17|11166.17|11164.83|11164.83|0
1645608940000|2022-02-23 09:35:40|11167.14|11167.14|11167.14|11167.14|11167.14|11167.14|11167.14|11167.14|0
1645608960000|2022-02-23 09:36:00|11167.57|11167.57|11176.58|11176.58|11176.58|11176.58|11167.57|11167.57|0
1645608970000|2022-02-23 09:36:10|11177|11177|11177.46|11177.46|11177.46|11177.46|11177|11177|0
1645608980000|2022-02-23 09:36:20|11178.06|11178.06|11178.09|11178.09|11178.25|11178.25|11178.06|11178.06|0
1645608990000|2022-02-23 09:36:30|11179.07|11179.07|11177.68|11177.68|11179.07|11179.07|11177.68|11177.68|0
1645609000000|2022-02-23 09:36:40|11178.03|11178.03|11178.03|11178.03|11178.03|11178.03|11178.03|11178.03|0
1645609010000|2022-02-23 09:36:50|11178.23|11178.23|11179.41|11179.41|11179.41|11179.41|11178.23|11178.23|0
1645609030000|2022-02-23 09:37:10|11179.62|11179.62|11178.64|11178.64|11179.62|11179.62|11178.64|11178.64|0
1645609040000|2022-02-23 09:37:20|11177.66|11177.66|11177.66|11177.66|11177.66|11177.66|11177.66|11177.66|0
1645609050000|2022-02-23 09:37:30|11177.77|11177.77|11177.27|11177.27|11177.87|11177.87|11177.27|11177.27|0
1645609060000|2022-02-23 09:37:40|11176.09|11176.09|11174.9|11174.9|11176.09|11176.09|11174.9|11174.9|0
1645609080000|2022-02-23 09:38:00|11173.92|11173.92|11174.32|11174.32|11174.32|11174.32|11173.92|11173.92|0
1645609090000|2022-02-23 09:38:10|11174.52|11174.52|11174.92|11174.92|11174.92|11174.92|11174.52|11174.52|0
1645609100000|2022-02-23 09:38:20|11175.32|11175.32|11175.71|11175.71|11175.71|11175.71|11175.32|11175.32|0
1645609160000|2022-02-23 09:39:20|11175.5|11175.5|11173.13|11173.13|11175.5|11175.5|11173.13|11173.13|0
1645609170000|2022-02-23 09:39:30|11172.92|11172.92|11171.34|11171.34|11172.92|11172.92|11171.34|11171.34|0
1645609180000|2022-02-23 09:39:40|11170.75|11170.75|11171.14|11171.14|11171.14|11171.14|11169.96|11169.96|0
1645609190000|2022-02-23 09:39:50|11173.1|11173.1|11173.1|11173.1|11173.1|11173.1|11173.1|11173.1|0
1645609200000|2022-02-23 09:40:00|11172.76|11172.76|11173.35|11173.35|11173.35|11173.35|11172.76|11172.76|0
1645609220000|2022-02-23 09:40:20|11173.95|11173.95|11174.15|11174.15|11174.15|11174.15|11173.95|11173.95|0
1645609250000|2022-02-23 09:40:50|11174.39|11174.39|11177.74|11177.74|11177.74|11177.74|11174.39|11174.39|0
1645609270000|2022-02-23 09:41:10|11178.09|11178.09|11178.09|11178.09|11178.09|11178.09|11178.09|11178.09|0
1645609290000|2022-02-23 09:41:30|11178.29|11178.29|11178.29|11178.29|11178.29|11178.29|11178.29|11178.29|0
1645609300000|2022-02-23 09:41:40|11178.54|11178.54|11178.41|11178.41|11178.54|11178.54|11178.41|11178.41|0
1645609320000|2022-02-23 09:42:00|11177.44|11177.44|11177.44|11177.44|11177.44|11177.44|11177.44|11177.44|0
1645609350000|2022-02-23 09:42:30|11177.69|11177.69|11179.97|11179.97|11179.97|11179.97|11177.69|11177.69|0
1645609360000|2022-02-23 09:42:40|11179.9|11179.9|11179.9|11179.9|11179.9|11179.9|11179.9|11179.9|0
1645609390000|2022-02-23 09:43:10|11179.78|11179.78|11179.78|11179.78|11179.78|11179.78|11179.78|11179.78|0
1645609400000|2022-02-23 09:43:20|11178.59|11178.59|11178.59|11178.59|11178.59|11178.59|11178.59|11178.59|0
1645609410000|2022-02-23 09:43:30|11179.57|11179.57|11179.57|11179.57|11179.57|11179.57|11179.57|11179.57|0
1645609420000|2022-02-23 09:43:40|11178.59|11178.59|11178.59|11178.59|11178.59|11178.59|11178.59|11178.59|0
1645609430000|2022-02-23 09:43:50|11178.43|11178.43|11178.43|11178.43|11178.43|11178.43|11178.43|11178.43|0
1645609440000|2022-02-23 09:44:00|11178.19|11178.19|11178.29|11178.29|11178.29|11178.29|11178.19|11178.19|0
1645609450000|2022-02-23 09:44:10|11177.87|11177.87|11176.8|11176.8|11177.9|11177.9|11176.8|11176.8|0
1645609460000|2022-02-23 09:44:20|11176.56|11176.56|11176.4|11176.4|11176.56|11176.56|11176.4|11176.4|0
1645609470000|2022-02-23 09:44:30|11177.38|11177.38|11177.38|11177.38|11177.38|11177.38|11177.38|11177.38|0
1645609480000|2022-02-23 09:44:40|11176.4|11176.4|11176.4|11176.4|11176.4|11176.4|11176.4|11176.4|0
1645609490000|2022-02-23 09:44:50|11176.15|11176.15|11176.45|11176.45|11176.45|11176.45|11176.15|11176.15|0
1645609500000|2022-02-23 09:45:00|11176.15|11176.15|11176.15|11176.15|11176.15|11176.15|11176.15|11176.15|0
1645609510000|2022-02-23 09:45:10|11175.85|11175.85|11175.85|11175.85|11175.85|11175.85|11175.85|11175.85|0
1645609550000|2022-02-23 09:45:50|11176.83|11176.83|11176.83|11176.83|11176.83|11176.83|11176.83|11176.83|0
1645609570000|2022-02-23 09:46:10|11178.01|11178.01|11178.77|11178.77|11178.77|11178.77|11178.01|11178.01|0
1645609580000|2022-02-23 09:46:20|11178.89|11178.89|11178.89|11178.89|11178.89|11178.89|11178.89|11178.89|0
1645609590000|2022-02-23 09:46:30|11178.68|11178.68|11178.68|11178.68|11178.68|11178.68|11178.68|11178.68|0
1645609600000|2022-02-23 09:46:40|11176.89|11176.89|11176.89|11176.89|11176.89|11176.89|11176.89|11176.89|0
1645609610000|2022-02-23 09:46:50|11176.78|11176.78|11176.78|11176.78|11176.78|11176.78|11176.78|11176.78|0
1645609620000|2022-02-23 09:47:00|11176.35|11176.35|11176.75|11176.75|11176.75|11176.75|11176.35|11176.35|0
1645609630000|2022-02-23 09:47:10|11176.63|11176.63|11176.23|11176.23|11176.63|11176.63|11176.23|11176.23|0
1645609640000|2022-02-23 09:47:20|11175.64|11175.64|11175.64|11175.64|11175.64|11175.64|11175.64|11175.64|0
1645609650000|2022-02-23 09:47:30|11176.23|11176.23|11176.23|11176.23|11176.23|11176.23|11176.23|11176.23|0
1645609660000|2022-02-23 09:47:40|11176.35|11176.35|11176.35|11176.35|11176.35|11176.35|11176.35|11176.35|0
1645609670000|2022-02-23 09:47:50|11175.36|11175.36|11175.36|11175.36|11175.36|11175.36|11175.36|11175.36|0
1645609680000|2022-02-23 09:48:00|11175.59|11175.59|11173.89|11173.89|11175.85|11175.85|11173.89|11173.89|0
1645609700000|2022-02-23 09:48:20|11174.2|11174.2|11174.54|11174.54|11174.54|11174.54|11174.2|11174.2|0
1645609710000|2022-02-23 09:48:30|11174.89|11174.89|11174.89|11174.89|11174.89|11174.89|11174.89|11174.89|0
1645609740000|2022-02-23 09:49:00|11174.54|11174.54|11174.33|11174.33|11174.66|11174.66|11174.33|11174.33|0
1645609770000|2022-02-23 09:49:30|11173.98|11173.98|11173|11173|11173.98|11173.98|11173|11173|0
1645609780000|2022-02-23 09:49:40|11172.88|11172.88|11172.88|11172.88|11172.88|11172.88|11172.88|11172.88|0
1645609790000|2022-02-23 09:49:50|11172.93|11172.93|11172.93|11172.93|11172.93|11172.93|11172.93|11172.93|0
1645609800000|2022-02-23 09:50:00|11173.28|11173.28|11173.08|11173.08|11173.28|11173.28|11173.08|11173.08|0
1645609810000|2022-02-23 09:50:10|11172.96|11172.96|11172.96|11172.96|11172.96|11172.96|11172.96|11172.96|0
1645609820000|2022-02-23 09:50:20|11169.61|11169.61|11168.61|11168.61|11169.61|11169.61|11168.61|11168.61|0
1645609830000|2022-02-23 09:50:30|11168.41|11168.41|11168.37|11168.37|11168.41|11168.41|11168.37|11168.37|0
1645609840000|2022-02-23 09:50:40|11168.57|11168.57|11169.37|11169.37|11169.37|11169.37|11168.57|11168.57|0
1645609870000|2022-02-23 09:51:10|11166.02|11166.02|11166.02|11166.02|11166.02|11166.02|11166.02|11166.02|0
1645609890000|2022-02-23 09:51:30|11165.96|11165.96|11167.15|11167.15|11167.15|11167.15|11165.96|11165.96|0
1645609900000|2022-02-23 09:51:40|11166.91|11166.91|11166.71|11166.71|11166.91|11166.91|11166.71|11166.71|0
1645609910000|2022-02-23 09:51:50|11166.3|11166.3|11166.3|11166.3|11166.3|11166.3|11166.3|11166.3|0
1645609920000|2022-02-23 09:52:00|11167.48|11167.48|11170.24|11170.24|11170.24|11170.24|11167.48|11167.48|0
1645609940000|2022-02-23 09:52:20|11169.55|11169.55|11169.35|11169.35|11169.55|11169.55|11169.35|11169.35|0
1645609950000|2022-02-23 09:52:30|11169.14|11169.14|11169.14|11169.14|11169.14|11169.14|11169.14|11169.14|0
1645609980000|2022-02-23 09:53:00|11170.12|11170.12|11169.98|11169.98|11170.12|11170.12|11169.98|11169.98|0
1645609990000|2022-02-23 09:53:10|11169.73|11169.73|11166.37|11166.37|11169.73|11169.73|11166.37|11166.37|0
1645610000000|2022-02-23 09:53:20|11166.2|11166.2|11164.15|11164.15|11166.2|11166.2|11164.15|11164.15|0
1645610020000|2022-02-23 09:53:40|11165.13|11165.13|11165.73|11165.73|11165.73|11165.73|11165.13|11165.13|0
1645610030000|2022-02-23 09:53:50|11164.75|11164.75|11164.75|11164.75|11164.75|11164.75|11164.75|11164.75|0
1645610040000|2022-02-23 09:54:00|11165.52|11165.52|11165.17|11165.17|11165.52|11165.52|11165.17|11165.17|0
1645610050000|2022-02-23 09:54:10|11164.2|11164.2|11164.2|11164.2|11164.2|11164.2|11164.2|11164.2|0
1645610060000|2022-02-23 09:54:20|11163.83|11163.83|11163.24|11163.24|11163.83|11163.83|11163.24|11163.24|0
1645610070000|2022-02-23 09:54:30|11163.44|11163.44|11163.44|11163.44|11163.44|11163.44|11163.44|11163.44|0
1645610080000|2022-02-23 09:54:40|11163.24|11163.24|11162.65|11162.65|11163.24|11163.24|11162.65|11162.65|0
1645610090000|2022-02-23 09:54:50|11162.77|11162.77|11162.77|11162.77|11162.77|11162.77|11162.77|11162.77|0
1645610100000|2022-02-23 09:55:00|11163.75|11163.75|11163.95|11163.95|11164.93|11164.93|11163.75|11163.75|0
1645610110000|2022-02-23 09:55:10|11164.29|11164.29|11164.03|11164.03|11164.29|11164.29|11164.03|11164.03|0
1645610120000|2022-02-23 09:55:20|11164.45|11164.45|11164.45|11164.45|11164.45|11164.45|11164.45|11164.45|0
1645610130000|2022-02-23 09:55:30|11164.65|11164.65|11169.79|11169.79|11170.02|11170.02|11164.65|11164.65|0
1645610140000|2022-02-23 09:55:40|11170.13|11170.13|11172.42|11172.42|11173.6|11173.6|11170.13|11170.13|0
1645610150000|2022-02-23 09:55:50|11172.45|11172.45|11170.69|11170.69|11172.45|11172.45|11170.69|11170.69|0
1645610160000|2022-02-23 09:56:00|11169.51|11169.51|11169.51|11169.51|11169.51|11169.51|11169.51|11169.51|0
1645610170000|2022-02-23 09:56:10|11170.69|11170.69|11170.81|11170.81|11170.81|11170.81|11170.69|11170.69|0
1645610180000|2022-02-23 09:56:20|11172|11172|11172|11172|11172|11172|11172|11172|0
1645610190000|2022-02-23 09:56:30|11170.81|11170.81|11170.81|11170.81|11170.81|11170.81|11170.81|11170.81|0
1645610200000|2022-02-23 09:56:40|11169.84|11169.84|11168.74|11168.74|11169.84|11169.84|11168.74|11168.74|0
1645610210000|2022-02-23 09:56:50|11168.82|11168.82|11165.27|11165.27|11168.82|11168.82|11165.27|11165.27|0
1645610220000|2022-02-23 09:57:00|11164.23|11164.23|11163.91|11163.91|11164.63|11164.63|11163.91|11163.91|0
1645610230000|2022-02-23 09:57:10|11164.32|11164.32|11165.35|11165.35|11165.55|11165.55|11164.32|11164.32|0
1645610240000|2022-02-23 09:57:20|11165|11165|11165.35|11165.35|11165.35|11165.35|11165|11165|0
1645610250000|2022-02-23 09:57:30|11165.14|11165.14|11160.57|11160.57|11165.39|11165.39|11160.57|11160.57|0
1645610260000|2022-02-23 09:57:40|11160.9|11160.9|11159.21|11159.21|11160.9|11160.9|11159.21|11159.21|0
1645610270000|2022-02-23 09:57:50|11159.01|11159.01|11159.01|11159.01|11159.01|11159.01|11159.01|11159.01|0
1645610280000|2022-02-23 09:58:00|11158.61|11158.61|11155.78|11155.78|11158.61|11158.61|11155.78|11155.78|0
1645610290000|2022-02-23 09:58:10|11154.6|11154.6|11150.68|11150.68|11154.6|11154.6|11150.68|11150.68|0
1645610300000|2022-02-23 09:58:20|11152.64|11152.64|11151.74|11151.74|11152.64|11152.64|11148.03|11148.03|0
1645610310000|2022-02-23 09:58:30|11150.76|11150.76|11149.23|11149.23|11150.76|11150.76|11149.23|11149.23|0
1645610320000|2022-02-23 09:58:40|11149.12|11149.12|11148.61|11148.61|11150.34|11150.34|11147.97|11147.97|0
1645610330000|2022-02-23 09:58:50|11148.18|11148.18|11147.76|11147.76|11148.18|11148.18|11147.76|11147.76|0
1645610340000|2022-02-23 09:59:00|11148.11|11148.11|11147.78|11147.78|11148.11|11148.11|11147.78|11147.78|0
1645610350000|2022-02-23 09:59:10|11147.32|11147.32|11145.57|11145.57|11147.32|11147.32|11145.57|11145.57|0
1645610360000|2022-02-23 09:59:20|11145.72|11145.72|11145.72|11145.72|11145.72|11145.72|11145.72|11145.72|0
1645610370000|2022-02-23 09:59:30|11146.9|11146.9|11147.25|11147.25|11147.25|11147.25|11146.78|11146.78|0
1645610380000|2022-02-23 09:59:40|11146.07|11146.07|11143.71|11143.71|11146.07|11146.07|11143.71|11143.71|0
1645610390000|2022-02-23 09:59:50|11143.39|11143.39|11144.46|11144.46|11144.66|11144.66|11143.39|11143.39|0
1645610400000|2022-02-23 10:00:00|11144.12|11144.12|11144.12|11144.12|11144.12|11144.12|11144.12|11144.12|0
1645610410000|2022-02-23 10:00:10|11144.46|11144.46|11145.44|11145.44|11145.44|11145.44|11144.46|11144.46|0
1645610420000|2022-02-23 10:00:20|11145.56|11145.56|11145.99|11145.99|11145.99|11145.99|11145.56|11145.56|0
1645610430000|2022-02-23 10:00:30|11146.16|11146.16|11145.18|11145.18|11146.16|11146.16|11145.18|11145.18|0
1645610440000|2022-02-23 10:00:40|11144.78|11144.78|11144.78|11144.78|11144.78|11144.78|11144.78|11144.78|0
1645610450000|2022-02-23 10:00:50|11144.58|11144.58|11144.58|11144.58|11144.58|11144.58|11144.58|11144.58|0
1645610460000|2022-02-23 10:01:00|11144.79|11144.79|11145.98|11145.98|11145.98|11145.98|11144.79|11144.79|0
1645610470000|2022-02-23 10:01:10|11146.19|11146.19|11145.86|11145.86|11146.19|11146.19|11145.86|11145.86|0
1645610480000|2022-02-23 10:01:20|11147.81|11147.81|11147.81|11147.81|11147.81|11147.81|11147.81|11147.81|0
1645610500000|2022-02-23 10:01:40|11147.61|11147.61|11146.81|11146.81|11147.61|11147.61|11146.81|11146.81|0
1645610510000|2022-02-23 10:01:50|11146.47|11146.47|11146.47|11146.47|11146.47|11146.47|11146.47|11146.47|0
1645610520000|2022-02-23 10:02:00|11146.15|11146.15|11144.98|11144.98|11146.15|11146.15|11144.98|11144.98|0
1645610530000|2022-02-23 10:02:10|11145.96|11145.96|11145.56|11145.56|11146.16|11146.16|11145.56|11145.56|0
1645610540000|2022-02-23 10:02:20|11145.76|11145.76|11147.37|11147.37|11147.37|11147.37|11145.76|11145.76|0
1645610550000|2022-02-23 10:02:30|11147.77|11147.77|11147.64|11147.64|11147.77|11147.77|11147.25|11147.25|0
1645610580000|2022-02-23 10:03:00|11147.44|11147.44|11145.93|11145.93|11147.44|11147.44|11145.93|11145.93|0
1645610590000|2022-02-23 10:03:10|11145.76|11145.76|11145.5|11145.5|11145.76|11145.76|11145.5|11145.5|0
1645610600000|2022-02-23 10:03:20|11145.67|11145.67|11145.84|11145.84|11145.84|11145.84|11145.67|11145.67|0
1645610610000|2022-02-23 10:03:30|11145.68|11145.68|11145.68|11145.68|11145.68|11145.68|11145.68|11145.68|0
1645610620000|2022-02-23 10:03:40|11145.48|11145.48|11145.48|11145.48|11145.48|11145.48|11145.48|11145.48|0
1645610630000|2022-02-23 10:03:50|11145.65|11145.65|11145.65|11145.65|11145.65|11145.65|11145.65|11145.65|0
1645610640000|2022-02-23 10:04:00|11145.81|11145.81|11145.65|11145.65|11145.81|11145.81|11145.65|11145.65|0
1645610650000|2022-02-23 10:04:10|11144.67|11144.67|11144.66|11144.66|11144.83|11144.83|11144.66|11144.66|0
1645610660000|2022-02-23 10:04:20|11144.5|11144.5|11144.5|11144.5|11144.5|11144.5|11144.5|11144.5|0
1645610670000|2022-02-23 10:04:30|11145.48|11145.48|11145.48|11145.48|11145.48|11145.48|11145.48|11145.48|0
1645610700000|2022-02-23 10:05:00|11144.29|11144.29|11140.37|11140.37|11144.29|11144.29|11140.37|11140.37|0
1645610710000|2022-02-23 10:05:10|11141.56|11141.56|11141.01|11141.01|11141.56|11141.56|11140.77|11140.77|0
1645610720000|2022-02-23 10:05:20|11142.21|11142.21|11141.81|11141.81|11142.21|11142.21|11141.81|11141.81|0
1645610730000|2022-02-23 10:05:30|11143.21|11143.21|11143.01|11143.01|11143.21|11143.21|11142.61|11142.61|0
1645610740000|2022-02-23 10:05:40|11143.48|11143.48|11143.48|11143.48|11143.48|11143.48|11143.48|11143.48|0
1645610750000|2022-02-23 10:05:50|11143.67|11143.67|11143.67|11143.67|11143.67|11143.67|11143.67|11143.67|0
1645610760000|2022-02-23 10:06:00|11144.07|11144.07|11143.11|11143.11|11144.07|11144.07|11142.69|11142.69|0
1645610770000|2022-02-23 10:06:10|11143.71|11143.71|11143.11|11143.11|11144.11|11144.11|11143.11|11143.11|0
1645610780000|2022-02-23 10:06:20|11142.13|11142.13|11141.72|11141.72|11142.93|11142.93|11141.72|11141.72|0
1645610790000|2022-02-23 10:06:30|11141.24|11141.24|11140.84|11140.84|11141.24|11141.24|11140.84|11140.84|0
1645610800000|2022-02-23 10:06:40|11139.66|11139.66|11139.66|11139.66|11139.66|11139.66|11139.66|11139.66|0
1645610810000|2022-02-23 10:06:50|11137.28|11137.28|11138.08|11138.08|11138.08|11138.08|11137.28|11137.28|0
1645610820000|2022-02-23 10:07:00|11137.58|11137.58|11135.18|11135.18|11137.58|11137.58|11135.18|11135.18|0
1645610830000|2022-02-23 10:07:10|11134.97|11134.97|11131.4|11131.4|11134.97|11134.97|11131.4|11131.4|0
1645610840000|2022-02-23 10:07:20|11130.68|11130.68|11128.88|11128.88|11130.82|11130.82|11128.88|11128.88|0
1645610850000|2022-02-23 10:07:30|11128.96|11128.96|11127.98|11127.98|11128.96|11128.96|11127.98|11127.98|0
1645610860000|2022-02-23 10:07:40|11127.32|11127.32|11128.67|11128.67|11128.67|11128.67|11127.17|11127.17|0
1645610870000|2022-02-23 10:07:50|11128.27|11128.27|11130.64|11130.64|11130.64|11130.64|11128.27|11128.27|0
1645610880000|2022-02-23 10:08:00|11130.89|11130.89|11131.12|11131.12|11131.52|11131.52|11130.89|11130.89|0
1645610900000|2022-02-23 10:08:20|11131.24|11131.24|11131.24|11131.24|11131.24|11131.24|11131.24|11131.24|0
1645610910000|2022-02-23 10:08:30|11132.43|11132.43|11130.47|11130.47|11132.43|11132.43|11130.47|11130.47|0
1645610920000|2022-02-23 10:08:40|11131.26|11131.26|11131.07|11131.07|11131.26|11131.26|11131.07|11131.07|0
1645610930000|2022-02-23 10:08:50|11131.26|11131.26|11132.64|11132.64|11132.64|11132.64|11131.26|11131.26|0
1645610940000|2022-02-23 10:09:00|11132.44|11132.44|11130.53|11130.53|11132.44|11132.44|11130.33|11130.33|0
1645610960000|2022-02-23 10:09:20|11130.42|11130.42|11128.65|11128.65|11130.82|11130.82|11128.65|11128.65|0
1645610970000|2022-02-23 10:09:30|11128.45|11128.45|11128.84|11128.84|11129.05|11129.05|11128.45|11128.45|0
1645610980000|2022-02-23 10:09:40|11128.6|11128.6|11128.6|11128.6|11128.6|11128.6|11128.6|11128.6|0
1645610990000|2022-02-23 10:09:50|11128.4|11128.4|11128.4|11128.4|11128.4|11128.4|11128.4|11128.4|0
1645611000000|2022-02-23 10:10:00|11127.91|11127.91|11126.73|11126.73|11127.91|11127.91|11126.33|11126.33|0
1645611010000|2022-02-23 10:10:10|11126.61|11126.61|11125.27|11125.27|11126.61|11126.61|11125.27|11125.27|0
1645611020000|2022-02-23 10:10:20|11124.85|11124.85|11125.77|11125.77|11125.77|11125.77|11124.59|11124.59|0
1645611030000|2022-02-23 10:10:30|11123.81|11123.81|11124.1|11124.1|11124.1|11124.1|11122.63|11122.63|0
1645611040000|2022-02-23 10:10:40|11122.71|11122.71|11122.63|11122.63|11122.71|11122.71|11122.63|11122.63|0
1645611050000|2022-02-23 10:10:50|11122.28|11122.28|11119.06|11119.06|11122.28|11122.28|11119.06|11119.06|0
1645611060000|2022-02-23 10:11:00|11118.87|11118.87|11118.89|11118.89|11118.89|11118.89|11118.2|11118.2|0
1645611070000|2022-02-23 10:11:10|11119.23|11119.23|11119.57|11119.57|11119.57|11119.57|11119.23|11119.23|0
1645611090000|2022-02-23 10:11:30|11119.72|11119.72|11119.72|11119.72|11119.72|11119.72|11119.72|11119.72|0
1645611100000|2022-02-23 10:11:40|11120.7|11120.7|11120.7|11120.7|11120.7|11120.7|11120.7|11120.7|0
1645611110000|2022-02-23 10:11:50|11120.94|11120.94|11119.54|11119.54|11120.94|11120.94|11119.54|11119.54|0
1645611120000|2022-02-23 10:12:00|11119.75|11119.75|11122.68|11122.68|11122.68|11122.68|11119.75|11119.75|0
1645611130000|2022-02-23 10:12:10|11123.87|11123.87|11126.53|11126.53|11126.53|11126.53|11123.87|11123.87|0
1645611140000|2022-02-23 10:12:20|11126.28|11126.28|11127.66|11127.66|11127.66|11127.66|11126.18|11126.18|0
1645611180000|2022-02-23 10:13:00|11127.4|11127.4|11130.12|11130.12|11130.12|11130.12|11127.4|11127.4|0
1645611190000|2022-02-23 10:13:10|11130.17|11130.17|11134.73|11134.73|11134.73|11134.73|11130.17|11130.17|0
1645611200000|2022-02-23 10:13:20|11135.06|11135.06|11135.93|11135.93|11135.93|11135.93|11134.89|11134.89|0
1645611210000|2022-02-23 10:13:30|11136.17|11136.17|11136.94|11136.94|11138.12|11138.12|11136.17|11136.17|0
1645611220000|2022-02-23 10:13:40|11137.18|11137.18|11137.18|11137.18|11137.18|11137.18|11137.18|11137.18|0
1645611230000|2022-02-23 10:13:50|11137.06|11137.06|11136.89|11136.89|11137.06|11137.06|11136.89|11136.89|0
1645611240000|2022-02-23 10:14:00|11135.71|11135.71|11131.92|11131.92|11135.71|11135.71|11131.92|11131.92|0
1645611250000|2022-02-23 10:14:10|11130.94|11130.94|11130.54|11130.54|11130.94|11130.94|11130.54|11130.54|0
1645611270000|2022-02-23 10:14:30|11128.17|11128.17|11126.89|11126.89|11128.17|11128.17|11126.89|11126.89|0
1645611280000|2022-02-23 10:14:40|11126.77|11126.77|11124.59|11124.59|11126.77|11126.77|11124.59|11124.59|0
1645611290000|2022-02-23 10:14:50|11124.43|11124.43|11124.32|11124.32|11124.43|11124.43|11124.32|11124.32|0
1645611300000|2022-02-23 10:15:00|11124.23|11124.23|11121.17|11121.17|11124.23|11124.23|11119.69|11119.69|0
1645611310000|2022-02-23 10:15:10|11120.19|11120.19|11119.69|11119.69|11120.19|11120.19|11119.69|11119.69|0
1645611320000|2022-02-23 10:15:20|11119.53|11119.53|11119.53|11119.53|11119.53|11119.53|11119.53|11119.53|0
1645611340000|2022-02-23 10:15:40|11120.71|11120.71|11121.9|11121.9|11121.9|11121.9|11120.71|11120.71|0
1645611350000|2022-02-23 10:15:50|11120.92|11120.92|11121.7|11121.7|11121.7|11121.7|11120.72|11120.72|0
1645611360000|2022-02-23 10:16:00|11121.79|11121.79|11122.39|11122.39|11122.39|11122.39|11121.79|11121.79|0
1645611370000|2022-02-23 10:16:10|11122.6|11122.6|11122.2|11122.2|11122.6|11122.6|11122.2|11122.2|0
1645611380000|2022-02-23 10:16:20|11123.39|11123.39|11123.39|11123.39|11123.39|11123.39|11123.39|11123.39|0
1645611390000|2022-02-23 10:16:30|11123.79|11123.79|11123.79|11123.79|11123.79|11123.79|11123.79|11123.79|0
1645611400000|2022-02-23 10:16:40|11123.28|11123.28|11123.28|11123.28|11123.28|11123.28|11123.28|11123.28|0
1645611410000|2022-02-23 10:16:50|11123.08|11123.08|11123.08|11123.08|11123.08|11123.08|11123.08|11123.08|0
1645611430000|2022-02-23 10:17:10|11123.31|11123.31|11123.77|11123.77|11123.77|11123.77|11123.31|11123.31|0
1645611440000|2022-02-23 10:17:20|11124.12|11124.12|11124.51|11124.51|11124.51|11124.51|11124.12|11124.12|0
1645611450000|2022-02-23 10:17:30|11125.7|11125.7|11125.55|11125.55|11126.53|11126.53|11124.37|11124.37|0
1645611460000|2022-02-23 10:17:40|11126.06|11126.06|11123.57|11123.57|11126.09|11126.09|11123.57|11123.57|0
1645611470000|2022-02-23 10:17:50|11124.76|11124.76|11122.8|11122.8|11124.76|11124.76|11122.8|11122.8|0
1645611480000|2022-02-23 10:18:00|11121.76|11121.76|11121.76|11121.76|11121.76|11121.76|11121.76|11121.76|0
1645611490000|2022-02-23 10:18:10|11121.88|11121.88|11121.88|11121.88|11121.88|11121.88|11121.88|11121.88|0
1645611500000|2022-02-23 10:18:20|11122.86|11122.86|11123.55|11123.55|11123.55|11123.55|11122.86|11122.86|0
1645611520000|2022-02-23 10:18:40|11123.32|11123.32|11123.2|11123.2|11123.32|11123.32|11123.2|11123.2|0
1645611530000|2022-02-23 10:18:50|11124.6|11124.6|11126.77|11126.77|11126.77|11126.77|11124.6|11124.6|0
1645611540000|2022-02-23 10:19:00|11126.53|11126.53|11128.03|11128.03|11128.03|11128.03|11125.35|11125.35|0
1645611550000|2022-02-23 10:19:10|11127.83|11127.83|11127.83|11127.83|11127.83|11127.83|11127.83|11127.83|0
1645611570000|2022-02-23 10:19:30|11127.33|11127.33|11127.78|11127.78|11127.78|11127.78|11127.33|11127.33|0
1645611580000|2022-02-23 10:19:40|11127.26|11127.26|11127.26|11127.26|11127.26|11127.26|11127.26|11127.26|0
1645611590000|2022-02-23 10:19:50|11127.18|11127.18|11127.18|11127.18|11127.18|11127.18|11127.18|11127.18|0
1645611600000|2022-02-23 10:20:00|11126.98|11126.98|11126.39|11126.39|11126.98|11126.98|11126.39|11126.39|0
1645611620000|2022-02-23 10:20:20|11126.29|11126.29|11126.53|11126.53|11126.53|11126.53|11126.29|11126.29|0
1645611630000|2022-02-23 10:20:30|11126.65|11126.65|11126.65|11126.65|11126.65|11126.65|11126.65|11126.65|0
1645611650000|2022-02-23 10:20:50|11126.83|11126.83|11126.86|11126.86|11126.86|11126.86|11126.65|11126.65|0
1645611670000|2022-02-23 10:21:10|11125.88|11125.88|11126.16|11126.16|11126.16|11126.16|11125.88|11125.88|0
1645611720000|2022-02-23 10:22:00|11126.86|11126.86|11130.35|11130.35|11130.35|11130.35|11126.86|11126.86|0
1645611730000|2022-02-23 10:22:10|11130.56|11130.56|11134.05|11134.05|11134.05|11134.05|11130.56|11130.56|0
1645611740000|2022-02-23 10:22:20|11135.49|11135.49|11136.94|11136.94|11136.94|11136.94|11135.49|11135.49|0
1645611750000|2022-02-23 10:22:30|11137.15|11137.15|11135.96|11135.96|11137.15|11137.15|11134.78|11134.78|0
1645611760000|2022-02-23 10:22:40|11134.78|11134.78|11134.78|11134.78|11134.78|11134.78|11134.78|11134.78|0
1645611770000|2022-02-23 10:22:50|11137.15|11137.15|11137.15|11137.15|11137.15|11137.15|11137.15|11137.15|0
1645611810000|2022-02-23 10:23:30|11137.33|11137.33|11137.33|11137.33|11137.33|11137.33|11137.33|11137.33|0
1645611830000|2022-02-23 10:23:50|11137.48|11137.48|11137.63|11137.63|11137.63|11137.63|11137.48|11137.48|0
1645611840000|2022-02-23 10:24:00|11137.33|11137.33|11137.33|11137.33|11137.33|11137.33|11137.33|11137.33|0
1645611850000|2022-02-23 10:24:10|11137.28|11137.28|11137.28|11137.28|11137.28|11137.28|11137.28|11137.28|0
1645611870000|2022-02-23 10:24:30|11137.97|11137.97|11137.97|11137.97|11137.97|11137.97|11137.97|11137.97|0
1645611880000|2022-02-23 10:24:40|11136.78|11136.78|11136.78|11136.78|11136.78|11136.78|11136.78|11136.78|0
1645611890000|2022-02-23 10:24:50|11136.63|11136.63|11136.63|11136.63|11136.63|11136.63|11136.63|11136.63|0
1645611920000|2022-02-23 10:25:20|11137.82|11137.82|11139.94|11139.94|11139.94|11139.94|11137.82|11137.82|0
1645611930000|2022-02-23 10:25:30|11138.75|11138.75|11139.61|11139.61|11139.61|11139.61|11138.75|11138.75|0
1645611940000|2022-02-23 10:25:40|11139.81|11139.81|11139.81|11139.81|11139.81|11139.81|11139.81|11139.81|0
1645611960000|2022-02-23 10:26:00|11140.01|11140.01|11142.23|11142.23|11142.23|11142.23|11140.01|11140.01|0
1645612000000|2022-02-23 10:26:40|11143.42|11143.42|11144.6|11144.6|11145.79|11145.79|11143.42|11143.42|0
1645612010000|2022-02-23 10:26:50|11144.37|11144.37|11143.34|11143.34|11144.52|11144.52|11143.34|11143.34|0
1645612020000|2022-02-23 10:27:00|11144.52|11144.52|11144.52|11144.52|11144.52|11144.52|11144.52|11144.52|0
1645612030000|2022-02-23 10:27:10|11144.57|11144.57|11144.57|11144.57|11144.57|11144.57|11144.57|11144.57|0
1645612050000|2022-02-23 10:27:30|11144.81|11144.81|11143.71|11143.71|11144.81|11144.81|11143.71|11143.71|0
1645612060000|2022-02-23 10:27:40|11143.21|11143.21|11137.19|11137.19|11143.21|11143.21|11137.19|11137.19|0
1645612070000|2022-02-23 10:27:50|11137.07|11137.07|11135.2|11135.2|11137.07|11137.07|11135.2|11135.2|0
1645612100000|2022-02-23 10:28:20|11135.32|11135.32|11135.32|11135.32|11135.32|11135.32|11135.32|11135.32|0
1645612110000|2022-02-23 10:28:30|11134.13|11134.13|11134.13|11134.13|11134.13|11134.13|11134.13|11134.13|0
1645612120000|2022-02-23 10:28:40|11133.93|11133.93|11135.98|11135.98|11135.98|11135.98|11133.81|11133.81|0
1645612140000|2022-02-23 10:29:00|11136.21|11136.21|11136.25|11136.25|11136.99|11136.99|11136.21|11136.21|0
1645612150000|2022-02-23 10:29:10|11135.61|11135.61|11135.85|11135.85|11135.85|11135.85|11135.61|11135.61|0
1645612170000|2022-02-23 10:29:30|11136.09|11136.09|11136.09|11136.09|11136.09|11136.09|11136.09|11136.09|0
1645612180000|2022-02-23 10:29:40|11134.9|11134.9|11135.55|11135.55|11136.09|11136.09|11134.9|11134.9|0
1645612190000|2022-02-23 10:29:50|11134.57|11134.57|11134.57|11134.57|11134.57|11134.57|11134.57|11134.57|0
1645612210000|2022-02-23 10:30:10|11134.8|11134.8|11134.57|11134.57|11134.8|11134.8|11134.57|11134.57|0
1645612220000|2022-02-23 10:30:20|11134.88|11134.88|11134.88|11134.88|11134.88|11134.88|11134.88|11134.88|0
1645612230000|2022-02-23 10:30:30|11135.27|11135.27|11135.27|11135.27|11135.27|11135.27|11135.27|11135.27|0
1645612240000|2022-02-23 10:30:40|11135.51|11135.51|11136.49|11136.49|11136.49|11136.49|11135.51|11135.51|0
1645612250000|2022-02-23 10:30:50|11136.92|11136.92|11136.92|11136.92|11136.92|11136.92|11136.92|11136.92|0
1645612260000|2022-02-23 10:31:00|11136.8|11136.8|11136.8|11136.8|11136.8|11136.8|11136.8|11136.8|0
1645612270000|2022-02-23 10:31:10|11135.61|11135.61|11135.61|11135.61|11135.61|11135.61|11135.61|11135.61|0
1645612320000|2022-02-23 10:32:00|11136.02|11136.02|11136.02|11136.02|11136.02|11136.02|11136.02|11136.02|0
1645612360000|2022-02-23 10:32:40|11135.82|11135.82|11135.82|11135.82|11135.82|11135.82|11135.82|11135.82|0
1645612390000|2022-02-23 10:33:10|11135.58|11135.58|11135.38|11135.38|11135.58|11135.58|11135.38|11135.38|0
1645612400000|2022-02-23 10:33:20|11134.91|11134.91|11134.91|11134.91|11134.91|11134.91|11134.91|11134.91|0
1645612410000|2022-02-23 10:33:30|11133.93|11133.93|11133.93|11133.93|11133.93|11133.93|11133.93|11133.93|0
1645612420000|2022-02-23 10:33:40|11134.17|11134.17|11134.17|11134.17|11134.17|11134.17|11134.17|11134.17|0
1645612440000|2022-02-23 10:34:00|11134.63|11134.63|11136.21|11136.21|11136.21|11136.21|11134.63|11134.63|0
1645612460000|2022-02-23 10:34:20|11136.56|11136.56|11136.79|11136.79|11136.79|11136.79|11136.56|11136.56|0
1645612500000|2022-02-23 10:35:00|11136.58|11136.58|11136.19|11136.19|11136.58|11136.58|11136.19|11136.19|0
1645612520000|2022-02-23 10:35:20|11135.21|11135.21|11135.13|11135.13|11135.21|11135.21|11135.13|11135.13|0
1645612540000|2022-02-23 10:35:40|11134.72|11134.72|11134.31|11134.31|11134.72|11134.72|11134.31|11134.31|0
1645612550000|2022-02-23 10:35:50|11133.9|11133.9|11133.9|11133.9|11133.9|11133.9|11133.9|11133.9|0
1645612560000|2022-02-23 10:36:00|11134.24|11134.24|11134.24|11134.24|11134.24|11134.24|11134.24|11134.24|0
1645612570000|2022-02-23 10:36:10|11134.09|11134.09|11133.68|11133.68|11134.09|11134.09|11133.68|11133.68|0
1645612580000|2022-02-23 10:36:20|11131.72|11131.72|11131.72|11131.72|11131.72|11131.72|11131.72|11131.72|0
1645612600000|2022-02-23 10:36:40|11131.56|11131.56|11131.56|11131.56|11131.56|11131.56|11131.56|11131.56|0
1645612610000|2022-02-23 10:36:50|11131.3|11131.3|11128.08|11128.08|11131.3|11131.3|11128.08|11128.08|0
1645612620000|2022-02-23 10:37:00|11128.29|11128.29|11128.91|11128.91|11128.91|11128.91|11128.29|11128.29|0
1645612640000|2022-02-23 10:37:20|11128.8|11128.8|11128.8|11128.8|11128.8|11128.8|11128.8|11128.8|0
1645612650000|2022-02-23 10:37:30|11128.93|11128.93|11130.11|11130.11|11130.11|11130.11|11128.93|11128.93|0
1645612670000|2022-02-23 10:37:50|11130.37|11130.37|11130.24|11130.24|11130.37|11130.37|11130.24|11130.24|0
1645612680000|2022-02-23 10:38:00|11131.42|11131.42|11131.42|11131.42|11131.42|11131.42|11131.42|11131.42|0
1645612690000|2022-02-23 10:38:10|11131.68|11131.68|11132.43|11132.43|11132.43|11132.43|11131.68|11131.68|0
1645612700000|2022-02-23 10:38:20|11132.31|11132.31|11132.16|11132.16|11132.31|11132.31|11132.16|11132.16|0
1645612710000|2022-02-23 10:38:30|11131.36|11131.36|11130.66|11130.66|11131.36|11131.36|11130.66|11130.66|0
1645612720000|2022-02-23 10:38:40|11130.45|11130.45|11130.45|11130.45|11130.45|11130.45|11130.45|11130.45|0
1645612740000|2022-02-23 10:39:00|11130.19|11130.19|11129.96|11129.96|11130.19|11130.19|11129.96|11129.96|0
1645612750000|2022-02-23 10:39:10|11130.16|11130.16|11130.16|11130.16|11130.16|11130.16|11130.16|11130.16|0
1645612770000|2022-02-23 10:39:30|11131.14|11131.14|11133.22|11133.22|11133.22|11133.22|11131.14|11131.14|0
1645612860000|2022-02-23 10:41:00|11133.46|11133.46|11133.46|11133.46|11133.46|11133.46|11133.46|11133.46|0
1645612870000|2022-02-23 10:41:10|11133.58|11133.58|11133.91|11133.91|11133.91|11133.91|11133.58|11133.58|0
1645612880000|2022-02-23 10:41:20|11133.93|11133.93|11134.62|11134.62|11134.62|11134.62|11133.93|11133.93|0
1645612890000|2022-02-23 10:41:30|11134.53|11134.53|11137.53|11137.53|11137.53|11137.53|11134.53|11134.53|0
1645612900000|2022-02-23 10:41:40|11138.51|11138.51|11138.51|11138.51|11138.51|11138.51|11138.51|11138.51|0
1645612910000|2022-02-23 10:41:50|11138.74|11138.74|11138.74|11138.74|11138.74|11138.74|11138.74|11138.74|0
1645612930000|2022-02-23 10:42:10|11139.09|11139.09|11139.09|11139.09|11139.09|11139.09|11139.09|11139.09|0
1645612940000|2022-02-23 10:42:20|11138.69|11138.69|11138.69|11138.69|11138.69|11138.69|11138.69|11138.69|0
1645612950000|2022-02-23 10:42:30|11137.5|11137.5|11137.5|11137.5|11137.5|11137.5|11137.5|11137.5|0
1645612960000|2022-02-23 10:42:40|11137.57|11137.57|11137.17|11137.17|11137.57|11137.57|11137.17|11137.17|0
1645612970000|2022-02-23 10:42:50|11137.19|11137.19|11137.19|11137.19|11137.19|11137.19|11137.19|11137.19|0
1645612980000|2022-02-23 10:43:00|11137.07|11137.07|11137.07|11137.07|11137.07|11137.07|11137.07|11137.07|0
1645613030000|2022-02-23 10:43:50|11137.28|11137.28|11136.64|11136.64|11137.28|11137.28|11136.3|11136.3|0
1645613040000|2022-02-23 10:44:00|11136.76|11136.76|11134.56|11134.56|11136.76|11136.76|11134.56|11134.56|0
1645613050000|2022-02-23 10:44:10|11134.25|11134.25|11134.12|11134.12|11134.25|11134.25|11134.12|11134.12|0
1645613060000|2022-02-23 10:44:20|11134.27|11134.27|11134.27|11134.27|11134.27|11134.27|11134.27|11134.27|0
1645613070000|2022-02-23 10:44:30|11134.02|11134.02|11134.02|11134.02|11134.02|11134.02|11134.02|11134.02|0
1645613080000|2022-02-23 10:44:40|11133.78|11133.78|11132.79|11132.79|11133.78|11133.78|11132.32|11132.32|0
1645613100000|2022-02-23 10:45:00|11132.43|11132.43|11132.43|11132.43|11132.69|11132.69|11132.43|11132.43|0
1645613110000|2022-02-23 10:45:10|11131.46|11131.46|11131.46|11131.46|11131.46|11131.46|11131.46|11131.46|0
1645613120000|2022-02-23 10:45:20|11131.56|11131.56|11131.44|11131.44|11131.56|11131.56|11131.44|11131.44|0
1645613130000|2022-02-23 10:45:30|11131.7|11131.7|11131.03|11131.03|11131.7|11131.7|11131.03|11131.03|0
1645613140000|2022-02-23 10:45:40|11131.37|11131.37|11131.5|11131.5|11131.5|11131.5|11131.37|11131.37|0
1645613150000|2022-02-23 10:45:50|11131.08|11131.08|11127.6|11127.6|11131.08|11131.08|11127.6|11127.6|0
1645613160000|2022-02-23 10:46:00|11127.37|11127.37|11130.41|11130.41|11130.41|11130.41|11126.85|11126.85|0
1645613170000|2022-02-23 10:46:10|11130.22|11130.22|11128.87|11128.87|11130.22|11130.22|11128.87|11128.87|0
1645613180000|2022-02-23 10:46:20|11127.67|11127.67|11126.39|11126.39|11127.67|11127.67|11126.39|11126.39|0
1645613190000|2022-02-23 10:46:30|11126.15|11126.15|11125.97|11125.97|11126.15|11126.15|11125.89|11125.89|0
1645613200000|2022-02-23 10:46:40|11125.64|11125.64|11125.13|11125.13|11125.64|11125.64|11125.13|11125.13|0
1645613220000|2022-02-23 10:47:00|11124.9|11124.9|11122.94|11122.94|11124.9|11124.9|11120|11120|0
1645613230000|2022-02-23 10:47:10|11122.7|11122.7|11122.3|11122.3|11122.7|11122.7|11122.3|11122.3|0
1645613250000|2022-02-23 10:47:30|11122.07|11122.07|11121.03|11121.03|11122.07|11122.07|11121.03|11121.03|0
1645613260000|2022-02-23 10:47:40|11120.77|11120.77|11121.29|11121.29|11121.29|11121.29|11120.77|11120.77|0
1645613270000|2022-02-23 10:47:50|11121.41|11121.41|11121.62|11121.62|11121.62|11121.62|11121.41|11121.41|0
1645613280000|2022-02-23 10:48:00|11121.53|11121.53|11121.44|11121.44|11121.53|11121.53|11121.44|11121.44|0
1645613340000|2022-02-23 10:49:00|11121.56|11121.56|11121.44|11121.44|11121.56|11121.56|11121.44|11121.44|0
1645613350000|2022-02-23 10:49:10|11121.2|11121.2|11122.86|11122.86|11122.86|11122.86|11121.2|11121.2|0
1645613360000|2022-02-23 10:49:20|11123.21|11123.21|11123.44|11123.44|11123.44|11123.44|11123.21|11123.21|0
1645613380000|2022-02-23 10:49:40|11122.46|11122.46|11122.12|11122.12|11122.46|11122.46|11122.12|11122.12|0
1645613410000|2022-02-23 10:50:10|11122.36|11122.36|11122.48|11122.48|11122.48|11122.48|11122.36|11122.36|0
1645613420000|2022-02-23 10:50:20|11123.46|11123.46|11124.99|11124.99|11124.99|11124.99|11123.46|11123.46|0
1645613430000|2022-02-23 10:50:30|11125.11|11125.11|11125.8|11125.8|11125.8|11125.8|11125.11|11125.11|0
1645613440000|2022-02-23 10:50:40|11125.92|11125.92|11125.92|11125.92|11125.92|11125.92|11125.92|11125.92|0
1645613460000|2022-02-23 10:51:00|11126.39|11126.39|11126.51|11126.51|11126.51|11126.51|11126.39|11126.39|0
1645613540000|2022-02-23 10:52:20|11126.27|11126.27|11126.49|11126.49|11126.49|11126.49|11126.27|11126.27|0
1645613550000|2022-02-23 10:52:30|11127.68|11127.68|11126.49|11126.49|11127.68|11127.68|11126.49|11126.49|0
1645613560000|2022-02-23 10:52:40|11127.68|11127.68|11127.68|11127.68|11127.68|11127.68|11127.68|11127.68|0
1645613570000|2022-02-23 10:52:50|11127.98|11127.98|11127.98|11127.98|11127.98|11127.98|11127.98|11127.98|0
1645613580000|2022-02-23 10:53:00|11127.78|11127.78|11127.78|11127.78|11127.78|11127.78|11127.78|11127.78|0
1645613610000|2022-02-23 10:53:30|11126.8|11126.8|11124.63|11124.63|11126.8|11126.8|11124.63|11124.63|0
1645613620000|2022-02-23 10:53:40|11124.25|11124.25|11124.25|11124.25|11124.25|11124.25|11124.25|11124.25|0
1645613630000|2022-02-23 10:53:50|11126.21|11126.21|11129.49|11129.49|11129.49|11129.49|11125.23|11125.23|0
1645613640000|2022-02-23 10:54:00|11129.75|11129.75|11129.75|11129.75|11129.75|11129.75|11129.75|11129.75|0
1645613660000|2022-02-23 10:54:20|11129.87|11129.87|11129.63|11129.63|11129.87|11129.87|11129.63|11129.63|0
1645613680000|2022-02-23 10:54:40|11129.8|11129.8|11129.8|11129.8|11129.8|11129.8|11129.8|11129.8|0
1645613710000|2022-02-23 10:55:10|11130.04|11130.04|11130.04|11130.04|11130.04|11130.04|11130.04|11130.04|0
1645613720000|2022-02-23 10:55:20|11131.03|11131.03|11131.78|11131.78|11131.78|11131.78|11131.03|11131.03|0
1645613740000|2022-02-23 10:55:40|11131.96|11131.96|11131.96|11131.96|11131.96|11131.96|11131.96|11131.96|0
1645613750000|2022-02-23 10:55:50|11132.13|11132.13|11132.22|11132.22|11132.22|11132.22|11132.13|11132.13|0
1645613760000|2022-02-23 10:56:00|11132.01|11132.01|11130.56|11130.56|11132.01|11132.01|11130.56|11130.56|0
1645613770000|2022-02-23 10:56:10|11130.68|11130.68|11131.92|11131.92|11131.92|11131.92|11130.68|11130.68|0
1645613790000|2022-02-23 10:56:30|11131.8|11131.8|11127.66|11127.66|11131.8|11131.8|11127.66|11127.66|0
1645613810000|2022-02-23 10:56:50|11128.85|11128.85|11128.5|11128.5|11128.85|11128.85|11128.5|11128.5|0
1645613820000|2022-02-23 10:57:00|11126.54|11126.54|11126.71|11126.71|11126.71|11126.71|11126.54|11126.54|0
1645613830000|2022-02-23 10:57:10|11126.54|11126.54|11126.54|11126.54|11126.54|11126.54|11126.54|11126.54|0
1645613860000|2022-02-23 10:57:40|11127.16|11127.16|11127.16|11127.16|11127.16|11127.16|11127.16|11127.16|0
1645613880000|2022-02-23 10:58:00|11126.92|11126.92|11126.92|11126.92|11126.92|11126.92|11126.92|11126.92|0
1645613900000|2022-02-23 10:58:20|11127.09|11127.09|11127.09|11127.09|11127.09|11127.09|11127.09|11127.09|0
1645613910000|2022-02-23 10:58:30|11127.21|11127.21|11127.21|11127.21|11127.21|11127.21|11127.21|11127.21|0
1645613930000|2022-02-23 10:58:50|11126.02|11126.02|11126.02|11126.02|11126.02|11126.02|11126.02|11126.02|0
1645613940000|2022-02-23 10:59:00|11126.14|11126.14|11126.26|11126.26|11126.26|11126.26|11126.14|11126.14|0
1645613960000|2022-02-23 10:59:20|11126.43|11126.43|11127.4|11127.4|11127.4|11127.4|11126.26|11126.26|0
1645613980000|2022-02-23 10:59:40|11127.6|11127.6|11128.81|11128.81|11128.81|11128.81|11127.6|11127.6|0
1645613990000|2022-02-23 10:59:50|11128.48|11128.48|11129.05|11129.05|11129.05|11129.05|11128.48|11128.48|0
1645614000000|2022-02-23 11:00:00|11128.62|11128.62|11124.29|11124.29|11128.62|11128.62|11124.17|11124.17|0
1645614010000|2022-02-23 11:00:10|11123.44|11123.44|11123.11|11123.11|11123.44|11123.44|11123.11|11123.11|0
1645614020000|2022-02-23 11:00:20|11122.99|11122.99|11123.08|11123.08|11123.08|11123.08|11122.87|11122.87|0
1645614030000|2022-02-23 11:00:30|11122.66|11122.66|11122.46|11122.46|11122.66|11122.66|11122.46|11122.46|0
1645614050000|2022-02-23 11:00:50|11121.48|11121.48|11121.13|11121.13|11121.48|11121.48|11120.16|11120.16|0
1645614080000|2022-02-23 11:01:20|11120.54|11120.54|11119.08|11119.08|11120.54|11120.54|11119.08|11119.08|0
1645614090000|2022-02-23 11:01:30|11118.92|11118.92|11119|11119|11119.12|11119.12|11118.92|11118.92|0
1645614100000|2022-02-23 11:01:40|11119.98|11119.98|11119.98|11119.98|11119.98|11119.98|11119.98|11119.98|0
1645614120000|2022-02-23 11:02:00|11120|11120|11120|11120|11120|11120|11120|11120|0
1645614130000|2022-02-23 11:02:10|11119.95|11119.95|11121.13|11121.13|11121.13|11121.13|11119.95|11119.95|0
1645614140000|2022-02-23 11:02:20|11121.19|11121.19|11121.19|11121.19|11121.19|11121.19|11121.19|11121.19|0
1645614150000|2022-02-23 11:02:30|11121.61|11121.61|11123.91|11123.91|11123.91|11123.91|11121.61|11121.61|0
1645614160000|2022-02-23 11:02:40|11124.89|11124.89|11124.89|11124.89|11124.89|11124.89|11124.89|11124.89|0
1645614170000|2022-02-23 11:02:50|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|0
1645614220000|2022-02-23 11:03:40|11125.93|11125.93|11125.93|11125.93|11125.93|11125.93|11125.93|11125.93|0
1645614270000|2022-02-23 11:04:30|11125.76|11125.76|11126|11126|11126|11126|11125.76|11125.76|0
1645614310000|2022-02-23 11:05:10|11125.3|11125.3|11125.3|11125.3|11125.3|11125.3|11125.3|11125.3|0
1645614330000|2022-02-23 11:05:30|11125.15|11125.15|11125.15|11125.15|11125.15|11125.15|11125.15|11125.15|0
1645614350000|2022-02-23 11:05:50|11123.96|11123.96|11123.96|11123.96|11123.96|11123.96|11123.96|11123.96|0
1645614380000|2022-02-23 11:06:20|11124.94|11124.94|11125.15|11125.15|11125.15|11125.15|11124.94|11124.94|0
1645614400000|2022-02-23 11:06:40|11124.94|11124.94|11124.94|11124.94|11124.94|11124.94|11124.94|11124.94|0
1645614430000|2022-02-23 11:07:10|11124.34|11124.34|11124.14|11124.14|11124.34|11124.34|11124.14|11124.14|0
1645614440000|2022-02-23 11:07:20|11124.29|11124.29|11126.46|11126.46|11126.46|11126.46|11124.29|11124.29|0
1645614450000|2022-02-23 11:07:30|11126.92|11126.92|11126.92|11126.92|11126.92|11126.92|11126.92|11126.92|0
1645614460000|2022-02-23 11:07:40|11126.72|11126.72|11124.04|11124.04|11126.72|11126.72|11124.04|11124.04|0
1645614470000|2022-02-23 11:07:50|11123.92|11123.92|11123.92|11123.92|11123.92|11123.92|11123.92|11123.92|0
1645614480000|2022-02-23 11:08:00|11123.79|11123.79|11123.39|11123.39|11123.92|11123.92|11123.39|11123.39|0
1645614490000|2022-02-23 11:08:10|11123.18|11123.18|11121.8|11121.8|11123.18|11123.18|11120.98|11120.98|0
1645614500000|2022-02-23 11:08:20|11121.3|11121.3|11121.3|11121.3|11121.3|11121.3|11121.3|11121.3|0
1645614550000|2022-02-23 11:09:10|11120.11|11120.11|11120.11|11120.11|11120.11|11120.11|11120.11|11120.11|0
1645614560000|2022-02-23 11:09:20|11121.3|11121.3|11121.3|11121.3|11121.3|11121.3|11121.3|11121.3|0
1645614570000|2022-02-23 11:09:30|11121.08|11121.08|11121.08|11121.08|11121.08|11121.08|11121.08|11121.08|0
1645614580000|2022-02-23 11:09:40|11121.2|11121.2|11121.2|11121.2|11121.2|11121.2|11121.2|11121.2|0
1645614610000|2022-02-23 11:10:10|11121.66|11121.66|11124.78|11124.78|11125.01|11125.01|11120.47|11120.47|0
1645614620000|2022-02-23 11:10:20|11126.98|11126.98|11127.27|11127.27|11127.49|11127.49|11126.98|11126.98|0
1645614630000|2022-02-23 11:10:30|11127.57|11127.57|11128.27|11128.27|11128.27|11128.27|11127.57|11127.57|0
1645614640000|2022-02-23 11:10:40|11128.1|11128.1|11128.1|11128.1|11128.1|11128.1|11128.1|11128.1|0
1645614650000|2022-02-23 11:10:50|11131.04|11131.04|11131.04|11131.04|11131.04|11131.04|11131.04|11131.04|0
1645614660000|2022-02-23 11:11:00|11130.06|11130.06|11130.56|11130.56|11130.56|11130.56|11130.06|11130.06|0
1645614670000|2022-02-23 11:11:10|11127.41|11127.41|11126.39|11126.39|11127.41|11127.41|11126.39|11126.39|0
1645614690000|2022-02-23 11:11:30|11127.57|11127.57|11127.57|11127.57|11127.57|11127.57|11127.57|11127.57|0
1645614730000|2022-02-23 11:12:10|11128.55|11128.55|11128.55|11128.55|11128.55|11128.55|11128.55|11128.55|0
1645614760000|2022-02-23 11:12:40|11128.67|11128.67|11128.67|11128.67|11128.67|11128.67|11128.67|11128.67|0
1645614780000|2022-02-23 11:13:00|11126.71|11126.71|11125.05|11125.05|11126.71|11126.71|11124.84|11124.84|0
1645614790000|2022-02-23 11:13:10|11124.71|11124.71|11125.31|11125.31|11125.31|11125.31|11124.71|11124.71|0
1645614800000|2022-02-23 11:13:20|11125.5|11125.5|11125.5|11125.5|11125.5|11125.5|11125.5|11125.5|0
1645614840000|2022-02-23 11:14:00|11124.47|11124.47|11124.69|11124.69|11124.69|11124.69|11124.34|11124.34|0
1645614850000|2022-02-23 11:14:10|11124.85|11124.85|11124.36|11124.36|11124.85|11124.85|11124.36|11124.36|0
1645614860000|2022-02-23 11:14:20|11123.18|11123.18|11123.18|11123.18|11123.18|11123.18|11123.18|11123.18|0
1645614880000|2022-02-23 11:14:40|11123.34|11123.34|11123.67|11123.67|11123.67|11123.67|11123.34|11123.34|0
1645614900000|2022-02-23 11:15:00|11123.17|11123.17|11122.67|11122.67|11123.17|11123.17|11122.67|11122.67|0
1645614910000|2022-02-23 11:15:10|11122.91|11122.91|11122.91|11122.91|11122.91|11122.91|11122.91|11122.91|0
1645614940000|2022-02-23 11:15:40|11122.67|11122.67|11122.67|11122.67|11122.67|11122.67|11122.67|11122.67|0
1645614970000|2022-02-23 11:16:10|11122.79|11122.79|11122.79|11122.79|11122.79|11122.79|11122.79|11122.79|0
1645614980000|2022-02-23 11:16:20|11117.9|11117.9|11117.9|11117.9|11117.9|11117.9|11117.9|11117.9|0
1645615030000|2022-02-23 11:17:10|11117.84|11117.84|11117.84|11117.84|11117.84|11117.84|11117.84|11117.84|0
1645615040000|2022-02-23 11:17:20|11117.05|11117.05|11119.64|11119.64|11119.64|11119.64|11117.05|11117.05|0
1645615050000|2022-02-23 11:17:30|11117.84|11117.84|11118.64|11118.64|11118.64|11118.64|11117.84|11117.84|0
1645615060000|2022-02-23 11:17:40|11119.04|11119.04|11119.04|11119.04|11119.04|11119.04|11119.04|11119.04|0
1645615070000|2022-02-23 11:17:50|11118.95|11118.95|11116.73|11116.73|11118.95|11118.95|11116.73|11116.73|0
1645615080000|2022-02-23 11:18:00|11116.53|11116.53|11115.52|11115.52|11116.53|11116.53|11115.3|11115.3|0
1645615090000|2022-02-23 11:18:10|11114.34|11114.34|11115.52|11115.52|11115.52|11115.52|11114.34|11114.34|0
1645615110000|2022-02-23 11:18:30|11115.4|11115.4|11115.4|11115.4|11115.4|11115.4|11115.4|11115.4|0
1645615130000|2022-02-23 11:18:50|11114.6|11114.6|11113.81|11113.81|11114.8|11114.8|11113.81|11113.81|0
1645615140000|2022-02-23 11:19:00|11113.1|11113.1|11113.1|11113.1|11113.1|11113.1|11113.1|11113.1|0
1645615160000|2022-02-23 11:19:20|11113.5|11113.5|11113.5|11113.5|11113.5|11113.5|11113.5|11113.5|0
1645615170000|2022-02-23 11:19:30|11111.54|11111.54|11112.04|11112.04|11112.04|11112.04|11111.54|11111.54|0
1645615200000|2022-02-23 11:20:00|11112.28|11112.28|11112.15|11112.15|11112.28|11112.28|11111.82|11111.82|0
1645615210000|2022-02-23 11:20:10|11111.98|11111.98|11111.78|11111.78|11111.98|11111.98|11111.78|11111.78|0
1645615240000|2022-02-23 11:20:40|11112.25|11112.25|11111.56|11111.56|11112.25|11112.25|11111.56|11111.56|0
1645615280000|2022-02-23 11:21:20|11112.54|11112.54|11112.54|11112.54|11112.54|11112.54|11112.54|11112.54|0
1645615290000|2022-02-23 11:21:30|11112.96|11112.96|11112.96|11112.96|11112.96|11112.96|11112.96|11112.96|0
1645615300000|2022-02-23 11:21:40|11113.65|11113.65|11114.97|11114.97|11114.97|11114.97|11113.65|11113.65|0
1645615340000|2022-02-23 11:22:20|11115.03|11115.03|11116.21|11116.21|11116.21|11116.21|11115.03|11115.03|0
1645615360000|2022-02-23 11:22:40|11117.8|11117.8|11117.8|11117.8|11117.8|11117.8|11117.8|11117.8|0
1645615370000|2022-02-23 11:22:50|11117.97|11117.97|11117.97|11117.97|11117.97|11117.97|11117.97|11117.97|0
1645615390000|2022-02-23 11:23:10|11117.84|11117.84|11117.84|11117.84|11117.84|11117.84|11117.84|11117.84|0
1645615410000|2022-02-23 11:23:30|11117.64|11117.64|11117.64|11117.64|11117.64|11117.64|11117.64|11117.64|0
1645615440000|2022-02-23 11:24:00|11117.13|11117.13|11116.63|11116.63|11117.13|11117.13|11116.63|11116.63|0
1645615490000|2022-02-23 11:24:50|11116.83|11116.83|11116.9|11116.9|11116.9|11116.9|11115.71|11115.71|0
1645615500000|2022-02-23 11:25:00|11116.63|11116.63|11117.81|11117.81|11117.81|11117.81|11116.63|11116.63|0
1645615520000|2022-02-23 11:25:20|11117.93|11117.93|11117.73|11117.73|11117.93|11117.93|11117.73|11117.73|0
1645615540000|2022-02-23 11:25:40|11117.81|11117.81|11118.04|11118.04|11118.04|11118.04|11117.81|11117.81|0
1645615560000|2022-02-23 11:26:00|11119.04|11119.04|11118.54|11118.54|11119.04|11119.04|11118.54|11118.54|0
1645615570000|2022-02-23 11:26:10|11118.33|11118.33|11117.35|11117.35|11118.33|11118.33|11117.35|11117.35|0
1645615590000|2022-02-23 11:26:30|11118.33|11118.33|11117.64|11117.64|11118.33|11118.33|11117.64|11117.64|0
1645615610000|2022-02-23 11:26:50|11117.98|11117.98|11117.98|11117.98|11117.98|11117.98|11117.98|11117.98|0
1645615620000|2022-02-23 11:27:00|11118.22|11118.22|11118.22|11118.22|11118.22|11118.22|11118.22|11118.22|0
1645615630000|2022-02-23 11:27:10|11119.2|11119.2|11117.24|11117.24|11119.2|11119.2|11117.24|11117.24|0
1645615680000|2022-02-23 11:28:00|11117.07|11117.07|11114.56|11114.56|11117.07|11117.07|11113.72|11113.72|0
1645615710000|2022-02-23 11:28:30|11114.47|11114.47|11114.04|11114.04|11114.47|11114.47|11114.04|11114.04|0
1645615720000|2022-02-23 11:28:40|11115.02|11115.02|11115.4|11115.4|11115.4|11115.4|11115.02|11115.02|0
1645615740000|2022-02-23 11:29:00|11114.88|11114.88|11114.88|11114.88|11114.88|11114.88|11114.88|11114.88|0
1645615770000|2022-02-23 11:29:30|11115.14|11115.14|11115.14|11115.14|11115.14|11115.14|11115.14|11115.14|0
1645615790000|2022-02-23 11:29:50|11115.54|11115.54|11115.54|11115.54|11115.54|11115.54|11115.54|11115.54|0
1645615800000|2022-02-23 11:30:00|11115.33|11115.33|11115.33|11115.33|11115.33|11115.33|11115.33|11115.33|0
1645615820000|2022-02-23 11:30:20|11115.54|11115.54|11114.35|11114.35|11115.54|11115.54|11114.35|11114.35|0
1645615830000|2022-02-23 11:30:30|11115.54|11115.54|11115.54|11115.54|11115.54|11115.54|11115.54|11115.54|0
1645615930000|2022-02-23 11:32:10|11115.89|11115.89|11115.89|11115.89|11115.89|11115.89|11115.89|11115.89|0
1645615950000|2022-02-23 11:32:30|11115.49|11115.49|11115.49|11115.49|11115.49|11115.49|11115.49|11115.49|0
1645615980000|2022-02-23 11:33:00|11115.37|11115.37|11109.82|11109.82|11115.37|11115.37|11108.64|11108.64|0
1645616000000|2022-02-23 11:33:20|11109.36|11109.36|11109.36|11109.36|11109.36|11109.36|11109.36|11109.36|0
1645616010000|2022-02-23 11:33:30|11108.38|11108.38|11108.53|11108.53|11108.53|11108.53|11108.38|11108.38|0
1645616030000|2022-02-23 11:33:50|11108.93|11108.93|11108.93|11108.93|11108.93|11108.93|11108.93|11108.93|0
1645616040000|2022-02-23 11:34:00|11109|11109|11109|11109|11109|11109|11109|11109|0
1645616080000|2022-02-23 11:34:40|11109.1|11109.1|11109.1|11109.1|11109.1|11109.1|11109.1|11109.1|0
1645616100000|2022-02-23 11:35:00|11108.85|11108.85|11108.25|11108.25|11108.85|11108.85|11108.25|11108.25|0
1645616150000|2022-02-23 11:35:50|11107.27|11107.27|11105.34|11105.34|11107.27|11107.27|11105.34|11105.34|0
1645616160000|2022-02-23 11:36:00|11104.92|11104.92|11104.28|11104.28|11104.92|11104.92|11104.28|11104.28|0
1645616170000|2022-02-23 11:36:10|11104.12|11104.12|11103.62|11103.62|11104.12|11104.12|11103.62|11103.62|0
1645616180000|2022-02-23 11:36:20|11103.74|11103.74|11103.55|11103.55|11103.95|11103.95|11103.55|11103.55|0
1645616190000|2022-02-23 11:36:30|11103.72|11103.72|11103.72|11103.72|11103.72|11103.72|11103.72|11103.72|0
1645616220000|2022-02-23 11:37:00|11103.6|11103.6|11103.38|11103.38|11103.6|11103.6|11103.38|11103.38|0
1645616240000|2022-02-23 11:37:20|11103.62|11103.62|11103.62|11103.62|11103.62|11103.62|11103.62|11103.62|0
1645616250000|2022-02-23 11:37:30|11103.53|11103.53|11103.26|11103.26|11103.53|11103.53|11103.26|11103.26|0
1645616260000|2022-02-23 11:37:40|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|0
1645616270000|2022-02-23 11:37:50|11101.25|11101.25|11098.51|11098.51|11101.25|11101.25|11098.51|11098.51|0
1645616280000|2022-02-23 11:38:00|11098.46|11098.46|11098.5|11098.5|11098.5|11098.5|11098.3|11098.3|0
1645616300000|2022-02-23 11:38:20|11097.11|11097.11|11097.11|11097.11|11097.11|11097.11|11095.92|11095.92|0
1645616310000|2022-02-23 11:38:30|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|0
1645616350000|2022-02-23 11:39:10|11097.92|11097.92|11097.8|11097.8|11097.92|11097.92|11097.8|11097.8|0
1645616370000|2022-02-23 11:39:30|11098.78|11098.78|11098.78|11098.78|11098.78|11098.78|11098.78|11098.78|0
1645616400000|2022-02-23 11:40:00|11098.61|11098.61|11098.61|11098.61|11098.61|11098.61|11098.61|11098.61|0
1645616410000|2022-02-23 11:40:10|11098.73|11098.73|11098.73|11098.73|11098.73|11098.73|11098.73|11098.73|0
1645616420000|2022-02-23 11:40:20|11098.6|11098.6|11098.44|11098.44|11098.6|11098.6|11098.44|11098.44|0
1645616460000|2022-02-23 11:41:00|11099.62|11099.62|11099.62|11099.62|11099.62|11099.62|11099.62|11099.62|0
1645616480000|2022-02-23 11:41:20|11099.83|11099.83|11098.85|11098.85|11099.83|11099.83|11098.64|11098.64|0
1645616540000|2022-02-23 11:42:20|11100.04|11100.04|11100.04|11100.04|11100.04|11100.04|11100.04|11100.04|0
1645616570000|2022-02-23 11:42:50|11100.43|11100.43|11100.23|11100.23|11100.43|11100.43|11100.23|11100.23|0
1645616590000|2022-02-23 11:43:10|11100.49|11100.49|11101.15|11101.15|11101.15|11101.15|11100.49|11100.49|0
1645616640000|2022-02-23 11:44:00|11101.28|11101.28|11101.28|11101.28|11101.28|11101.28|11101.28|11101.28|0
1645616650000|2022-02-23 11:44:10|11101.74|11101.74|11101.74|11101.74|11101.74|11101.74|11101.74|11101.74|0
1645616670000|2022-02-23 11:44:30|11101.86|11101.86|11101.98|11101.98|11101.98|11101.98|11101.86|11101.86|0
1645616690000|2022-02-23 11:44:50|11102.11|11102.11|11102.11|11102.11|11102.11|11102.11|11102.11|11102.11|0
1645616700000|2022-02-23 11:45:00|11101.94|11101.94|11101.94|11101.94|11101.94|11101.94|11101.94|11101.94|0
1645616720000|2022-02-23 11:45:20|11101.82|11101.82|11101.58|11101.58|11101.82|11101.82|11101.58|11101.58|0
1645616730000|2022-02-23 11:45:30|11101.82|11101.82|11101.82|11101.82|11101.82|11101.82|11101.82|11101.82|0
1645616750000|2022-02-23 11:45:50|11101.94|11101.94|11101.73|11101.73|11101.94|11101.94|11101.73|11101.73|0
1645616770000|2022-02-23 11:46:10|11102.23|11102.23|11102.23|11102.23|11102.23|11102.23|11102.23|11102.23|0
1645616780000|2022-02-23 11:46:20|11102.44|11102.44|11102.32|11102.32|11102.44|11102.44|11102.32|11102.32|0
1645616790000|2022-02-23 11:46:30|11102.21|11102.21|11102.21|11102.21|11102.21|11102.21|11102.21|11102.21|0
1645616810000|2022-02-23 11:46:50|11102.09|11102.09|11102.09|11102.09|11102.09|11102.09|11102.09|11102.09|0
1645616830000|2022-02-23 11:47:10|11100.14|11100.14|11100.03|11100.03|11100.24|11100.24|11099.94|11099.94|0
1645616840000|2022-02-23 11:47:20|11099.82|11099.82|11099.82|11099.82|11099.82|11099.82|11099.82|11099.82|0
1645616850000|2022-02-23 11:47:30|11099.58|11099.58|11099.58|11099.58|11099.58|11099.58|11099.58|11099.58|0
1645616870000|2022-02-23 11:47:50|11099.37|11099.37|11099.37|11099.37|11099.37|11099.37|11099.37|11099.37|0
1645616880000|2022-02-23 11:48:00|11098.59|11098.59|11098.59|11098.59|11098.59|11098.59|11098.59|11098.59|0
1645616890000|2022-02-23 11:48:10|11098.85|11098.85|11101.53|11101.53|11101.53|11101.53|11098.59|11098.59|0
1645616910000|2022-02-23 11:48:30|11101.65|11101.65|11101.65|11101.65|11101.65|11101.65|11101.65|11101.65|0
1645616970000|2022-02-23 11:49:30|11101.52|11101.52|11101.36|11101.36|11101.52|11101.52|11101.36|11101.36|0
1645616980000|2022-02-23 11:49:40|11101.88|11101.88|11101.88|11101.88|11101.88|11101.88|11101.88|11101.88|0
1645616990000|2022-02-23 11:49:50|11102.35|11102.35|11102.35|11102.35|11102.35|11102.35|11102.35|11102.35|0
1645617010000|2022-02-23 11:50:10|11102.94|11102.94|11103.92|11103.92|11103.92|11103.92|11102.94|11102.94|0
1645617020000|2022-02-23 11:50:20|11104.18|11104.18|11104.87|11104.87|11104.87|11104.87|11104.18|11104.18|0
1645617030000|2022-02-23 11:50:30|11105.22|11105.22|11105.22|11105.22|11105.22|11105.22|11105.22|11105.22|0
1645617040000|2022-02-23 11:50:40|11105.57|11105.57|11109.99|11109.99|11109.99|11109.99|11105.57|11105.57|0
1645617050000|2022-02-23 11:50:50|11108.8|11108.8|11108.2|11108.2|11108.8|11108.8|11108.2|11108.2|0
1645617070000|2022-02-23 11:51:10|11110.16|11110.16|11110.16|11110.16|11110.16|11110.16|11110.04|11110.04|0
1645617080000|2022-02-23 11:51:20|11110.04|11110.04|11108.62|11108.62|11110.04|11110.04|11108.62|11108.62|0
1645617130000|2022-02-23 11:52:10|11108.74|11108.74|11108.74|11108.74|11108.74|11108.74|11108.74|11108.74|0
1645617140000|2022-02-23 11:52:20|11107.76|11107.76|11107.99|11107.99|11107.99|11107.99|11107.76|11107.76|0
1645617150000|2022-02-23 11:52:30|11107.45|11107.45|11107.45|11107.45|11107.45|11107.45|11107.45|11107.45|0
1645617160000|2022-02-23 11:52:40|11107.8|11107.8|11107.8|11107.8|11107.8|11107.8|11107.8|11107.8|0
1645617190000|2022-02-23 11:53:10|11108.03|11108.03|11108.03|11108.03|11108.03|11108.03|11108.03|11108.03|0
1645617210000|2022-02-23 11:53:30|11107.77|11107.77|11107.51|11107.51|11107.77|11107.77|11107.51|11107.51|0
1645617220000|2022-02-23 11:53:40|11107.69|11107.69|11107.69|11107.69|11107.69|11107.69|11107.69|11107.69|0
1645617230000|2022-02-23 11:53:50|11108.88|11108.88|11108.88|11108.88|11108.88|11108.88|11108.88|11108.88|0
1645617250000|2022-02-23 11:54:10|11107.9|11107.9|11107.9|11107.9|11107.9|11107.9|11107.9|11107.9|0
1645617260000|2022-02-23 11:54:20|11108.88|11108.88|11109.09|11109.09|11109.09|11109.09|11108.88|11108.88|0
1645617350000|2022-02-23 11:55:50|11109.21|11109.21|11109.21|11109.21|11109.21|11109.21|11109.21|11109.21|0
1645617380000|2022-02-23 11:56:20|11109.09|11109.09|11108.96|11108.96|11109.09|11109.09|11108.96|11108.96|0
1645617420000|2022-02-23 11:57:00|11108.84|11108.84|11105.07|11105.07|11108.84|11108.84|11105.07|11105.07|0
1645617430000|2022-02-23 11:57:10|11104.6|11104.6|11109.09|11109.09|11109.09|11109.09|11104.6|11104.6|0
1645617440000|2022-02-23 11:57:20|11109.21|11109.21|11109.21|11109.21|11109.21|11109.21|11109.21|11109.21|0
1645617450000|2022-02-23 11:57:30|11109.09|11109.09|11109.09|11109.09|11109.09|11109.09|11109.09|11109.09|0
1645617480000|2022-02-23 11:58:00|11109.3|11109.3|11109.3|11109.3|11109.3|11109.3|11109.3|11109.3|0
1645617510000|2022-02-23 11:58:30|11108.32|11108.32|11107.92|11107.92|11108.32|11108.32|11107.92|11107.92|0
1645617550000|2022-02-23 11:59:10|11109.1|11109.1|11110.6|11110.6|11110.6|11110.6|11109.1|11109.1|0
1645617560000|2022-02-23 11:59:20|11111|11111|11111.17|11111.17|11111.17|11111.17|11111|11111|0
1645617570000|2022-02-23 11:59:30|11111.69|11111.69|11111.69|11111.69|11111.69|11111.69|11111.69|11111.69|0
1645617580000|2022-02-23 11:59:40|11113.65|11113.65|11113.65|11113.65|11113.65|11113.65|11113.65|11113.65|0
1645617590000|2022-02-23 11:59:50|11113.45|11113.45|11111.49|11111.49|11113.45|11113.45|11111.49|11111.49|0
1645617600000|2022-02-23 12:00:00|11112.67|11112.67|11114.5|11114.5|11114.5|11114.5|11112.67|11112.67|0
1645617610000|2022-02-23 12:00:10|11114.97|11114.97|11116.58|11116.58|11116.93|11116.93|11114.97|11114.97|0
1645617620000|2022-02-23 12:00:20|11117.76|11117.76|11117.76|11117.76|11117.76|11117.76|11117.76|11117.76|0
1645617630000|2022-02-23 12:00:30|11117.16|11117.16|11117.16|11117.16|11117.16|11117.16|11117.16|11117.16|0
1645617690000|2022-02-23 12:01:30|11118.35|11118.35|11118.58|11118.58|11118.58|11118.58|11118.35|11118.35|0
1645617710000|2022-02-23 12:01:50|11117.4|11117.4|11117.4|11117.4|11117.4|11117.4|11117.4|11117.4|0
1645617720000|2022-02-23 12:02:00|11117.14|11117.14|11117.14|11117.14|11117.14|11117.14|11117.14|11117.14|0
1645617740000|2022-02-23 12:02:20|11116.88|11116.88|11116.88|11116.88|11116.88|11116.88|11116.88|11116.88|0
1645617780000|2022-02-23 12:03:00|11116.48|11116.48|11113.97|11113.97|11116.48|11116.48|11113.97|11113.97|0
1645617800000|2022-02-23 12:03:20|11112.99|11112.99|11113.11|11113.11|11113.11|11113.11|11112.99|11112.99|0
1645617810000|2022-02-23 12:03:30|11114.09|11114.09|11115.07|11115.07|11115.07|11115.07|11114.09|11114.09|0
1645617820000|2022-02-23 12:03:40|11116.25|11116.25|11117.44|11117.44|11117.44|11117.44|11116.25|11116.25|0
1645617900000|2022-02-23 12:05:00|11117.33|11117.33|11117.33|11117.33|11117.33|11117.33|11117.33|11117.33|0
1645617910000|2022-02-23 12:05:10|11119.29|11119.29|11119.29|11119.29|11119.29|11119.29|11119.29|11119.29|0
1645617960000|2022-02-23 12:06:00|11119.08|11119.08|11119.08|11119.08|11119.08|11119.08|11119.08|11119.08|0
1645618020000|2022-02-23 12:07:00|11119.21|11119.21|11118.23|11118.23|11119.21|11119.21|11118.03|11118.03|0
1645618030000|2022-02-23 12:07:10|11118.49|11118.49|11122.69|11122.69|11122.69|11122.69|11118.49|11118.49|0
1645618040000|2022-02-23 12:07:20|11122.78|11122.78|11122.98|11122.98|11122.98|11122.98|11122.78|11122.78|0
1645618050000|2022-02-23 12:07:30|11123.15|11123.15|11123.31|11123.31|11123.31|11123.31|11123.15|11123.15|0
1645618070000|2022-02-23 12:07:50|11123.48|11123.48|11123.48|11123.48|11123.48|11123.48|11123.48|11123.48|0
1645618100000|2022-02-23 12:08:20|11123.68|11123.68|11123.7|11123.7|11123.7|11123.7|11123.68|11123.68|0
1645618140000|2022-02-23 12:09:00|11123.9|11123.9|11124.11|11124.11|11124.11|11124.11|11123.9|11123.9|0
1645618160000|2022-02-23 12:09:20|11124.8|11124.8|11126.81|11126.81|11126.81|11126.81|11124.8|11124.8|0
1645618180000|2022-02-23 12:09:40|11126.61|11126.61|11126.61|11126.61|11126.61|11126.61|11126.61|11126.61|0
1645618200000|2022-02-23 12:10:00|11126.26|11126.26|11126.5|11126.5|11126.5|11126.5|11126.26|11126.26|0
1645618210000|2022-02-23 12:10:10|11127.48|11127.48|11128.27|11128.27|11128.27|11128.27|11127.48|11127.48|0
1645618220000|2022-02-23 12:10:20|11129.25|11129.25|11129.48|11129.48|11129.48|11129.48|11129.25|11129.25|0
1645618240000|2022-02-23 12:10:40|11128.3|11128.3|11125.15|11125.15|11128.3|11128.3|11125.15|11125.15|0
1645618300000|2022-02-23 12:11:40|11123.97|11123.97|11122.78|11122.78|11123.97|11123.97|11122.78|11122.78|0
1645618310000|2022-02-23 12:11:50|11122.45|11122.45|11122.52|11122.52|11122.52|11122.52|11122.45|11122.45|0
1645618320000|2022-02-23 12:12:00|11122.65|11122.65|11124.81|11124.81|11124.81|11124.81|11122.65|11122.65|0
1645618330000|2022-02-23 12:12:10|11124.91|11124.91|11125.01|11125.01|11125.01|11125.01|11124.91|11124.91|0
1645618340000|2022-02-23 12:12:20|11125.1|11125.1|11125.1|11125.1|11125.1|11125.1|11125.1|11125.1|0
1645618360000|2022-02-23 12:12:40|11124.6|11124.6|11125.1|11125.1|11125.1|11125.1|11124.6|11124.6|0
1645618410000|2022-02-23 12:13:30|11125.27|11125.27|11125.27|11125.27|11125.27|11125.27|11125.27|11125.27|0
1645618440000|2022-02-23 12:14:00|11125.53|11125.53|11126.65|11126.65|11126.65|11126.65|11125.27|11125.27|0
1645618480000|2022-02-23 12:14:40|11126.85|11126.85|11127.11|11127.11|11127.11|11127.11|11126.85|11126.85|0
1645618490000|2022-02-23 12:14:50|11126.99|11126.99|11126.99|11126.99|11126.99|11126.99|11126.99|11126.99|0
1645618500000|2022-02-23 12:15:00|11127.01|11127.01|11127.26|11127.26|11127.26|11127.26|11127.01|11127.01|0
1645618510000|2022-02-23 12:15:10|11127.1|11127.1|11127.1|11127.1|11127.1|11127.1|11127.1|11127.1|0
1645618540000|2022-02-23 12:15:40|11127.3|11127.3|11127.3|11127.3|11127.3|11127.3|11127.3|11127.3|0
1645618550000|2022-02-23 12:15:50|11127.32|11127.32|11127.32|11127.32|11127.32|11127.32|11127.32|11127.32|0
1645618590000|2022-02-23 12:16:30|11127.2|11127.2|11125.47|11125.47|11127.2|11127.2|11125.47|11125.47|0
1645618610000|2022-02-23 12:16:50|11125.63|11125.63|11125.63|11125.63|11125.63|11125.63|11125.63|11125.63|0
1645618620000|2022-02-23 12:17:00|11125.97|11125.97|11126.32|11126.32|11126.32|11126.32|11125.97|11125.97|0
1645618630000|2022-02-23 12:17:10|11125.96|11125.96|11126.06|11126.06|11126.06|11126.06|11125.96|11125.96|0
1645618640000|2022-02-23 12:17:20|11126.18|11126.18|11126.18|11126.18|11126.18|11126.18|11126.18|11126.18|0
1645618650000|2022-02-23 12:17:30|11126.52|11126.52|11126.52|11126.52|11126.52|11126.52|11126.52|11126.52|0
1645618680000|2022-02-23 12:18:00|11126.73|11126.73|11126.73|11126.73|11126.73|11126.73|11126.73|11126.73|0
1645618690000|2022-02-23 12:18:10|11126.58|11126.58|11126.58|11126.58|11126.58|11126.58|11126.58|11126.58|0
1645618710000|2022-02-23 12:18:30|11126.37|11126.37|11126.37|11126.37|11126.37|11126.37|11126.37|11126.37|0
1645618780000|2022-02-23 12:19:40|11126.25|11126.25|11129.95|11129.95|11129.95|11129.95|11126.25|11126.25|0
1645618790000|2022-02-23 12:19:50|11130.15|11130.15|11129.75|11129.75|11130.15|11130.15|11129.75|11129.75|0
1645618800000|2022-02-23 12:20:00|11129.9|11129.9|11129.9|11129.9|11129.9|11129.9|11129.9|11129.9|0
1645618810000|2022-02-23 12:20:10|11130.03|11130.03|11129.8|11129.8|11130.03|11130.03|11129.8|11129.8|0
1645618890000|2022-02-23 12:21:30|11128.61|11128.61|11128.61|11128.61|11128.61|11128.61|11128.61|11128.61|0
1645618930000|2022-02-23 12:22:10|11128.81|11128.81|11131.21|11131.21|11131.21|11131.21|11128.81|11128.81|0
1645618950000|2022-02-23 12:22:30|11131.9|11131.9|11131.9|11131.9|11131.9|11131.9|11131.9|11131.9|0
1645618960000|2022-02-23 12:22:40|11131.66|11131.66|11130.91|11130.91|11131.66|11131.66|11130.91|11130.91|0
1645618970000|2022-02-23 12:22:50|11130.75|11130.75|11130.75|11130.75|11130.75|11130.75|11130.75|11130.75|0
1645618990000|2022-02-23 12:23:10|11131.1|11131.1|11131.1|11131.1|11131.1|11131.1|11131.1|11131.1|0
1645619000000|2022-02-23 12:23:20|11131.27|11131.27|11131.61|11131.61|11131.61|11131.61|11131.27|11131.27|0
1645619010000|2022-02-23 12:23:30|11130.92|11130.92|11130.92|11130.92|11130.92|11130.92|11130.92|11130.92|0
1645619050000|2022-02-23 12:24:10|11128.96|11128.96|11126.5|11126.5|11128.96|11128.96|11126.3|11126.3|0
1645619060000|2022-02-23 12:24:20|11126.38|11126.38|11126.38|11126.38|11126.38|11126.38|11126.38|11126.38|0
1645619100000|2022-02-23 12:25:00|11126.71|11126.71|11126.73|11126.73|11126.73|11126.73|11126.71|11126.71|0
1645619110000|2022-02-23 12:25:10|11126.76|11126.76|11126.76|11126.76|11126.76|11126.76|11126.76|11126.76|0
1645619130000|2022-02-23 12:25:30|11126.6|11126.6|11126.6|11126.6|11126.6|11126.6|11126.6|11126.6|0
1645619160000|2022-02-23 12:26:00|11128.97|11128.97|11128.97|11128.97|11128.97|11128.97|11128.97|11128.97|0
1645619170000|2022-02-23 12:26:10|11130.93|11130.93|11132.65|11132.65|11132.65|11132.65|11130.93|11130.93|0
1645619180000|2022-02-23 12:26:20|11133|11133|11133|11133|11133|11133|11133|11133|0
1645619200000|2022-02-23 12:26:40|11132.65|11132.65|11132.65|11132.65|11132.65|11132.65|11132.65|11132.65|0
1645619210000|2022-02-23 12:26:50|11131.47|11131.47|11131.47|11131.47|11131.47|11131.47|11131.47|11131.47|0
1645619220000|2022-02-23 12:27:00|11131.12|11131.12|11131.12|11131.12|11131.12|11131.12|11131.12|11131.12|0
1645619230000|2022-02-23 12:27:10|11131.17|11131.17|11131.17|11131.17|11131.17|11131.17|11131.17|11131.17|0
1645619240000|2022-02-23 12:27:20|11131.29|11131.29|11131.64|11131.64|11131.64|11131.64|11131.29|11131.29|0
1645619260000|2022-02-23 12:27:40|11131.44|11131.44|11131.09|11131.09|11131.44|11131.44|11131.09|11131.09|0
1645619270000|2022-02-23 12:27:50|11129.91|11129.91|11129.67|11129.67|11129.91|11129.91|11129.67|11129.67|0
1645619310000|2022-02-23 12:28:30|11126.73|11126.73|11126.73|11126.73|11126.73|11126.73|11126.73|11126.73|0
1645619320000|2022-02-23 12:28:40|11126.56|11126.56|11126.56|11126.56|11126.56|11126.56|11126.56|11126.56|0
1645619330000|2022-02-23 12:28:50|11126.35|11126.35|11126.35|11126.35|11126.35|11126.35|11126.35|11126.35|0
1645619340000|2022-02-23 12:29:00|11126.56|11126.56|11126.56|11126.56|11126.56|11126.56|11126.56|11126.56|0
1645619360000|2022-02-23 12:29:20|11126.71|11126.71|11126.71|11126.71|11126.71|11126.71|11126.71|11126.71|0
1645619380000|2022-02-23 12:29:40|11126.59|11126.59|11126.09|11126.09|11126.59|11126.59|11126.09|11126.09|0
1645619400000|2022-02-23 12:30:00|11126.29|11126.29|11126.29|11126.29|11126.29|11126.29|11126.29|11126.29|0
1645619420000|2022-02-23 12:30:20|11126.09|11126.09|11126.09|11126.09|11126.09|11126.09|11126.09|11126.09|0
1645619440000|2022-02-23 12:30:40|11126.3|11126.3|11126.3|11126.3|11126.3|11126.3|11126.3|11126.3|0
1645619460000|2022-02-23 12:31:00|11126.11|11126.11|11126.11|11126.11|11126.11|11126.11|11126.11|11126.11|0
1645619510000|2022-02-23 12:31:50|11125.72|11125.72|11125.72|11125.72|11125.72|11125.72|11125.72|11125.72|0
1645619520000|2022-02-23 12:32:00|11124.54|11124.54|11124.11|11124.11|11124.54|11124.54|11123.59|11123.59|0
1645619530000|2022-02-23 12:32:10|11124.26|11124.26|11124.26|11124.26|11124.26|11124.26|11124.26|11124.26|0
1645619540000|2022-02-23 12:32:20|11123.91|11123.91|11123.01|11123.01|11123.91|11123.91|11122.93|11122.93|0
1645619560000|2022-02-23 12:32:40|11122.03|11122.03|11122.03|11122.03|11122.03|11122.03|11122.03|11122.03|0
1645619590000|2022-02-23 12:33:10|11122.15|11122.15|11122.15|11122.15|11122.15|11122.15|11122.15|11122.15|0
1645619600000|2022-02-23 12:33:20|11122.27|11122.27|11122.27|11122.27|11122.27|11122.27|11122.27|11122.27|0
1645619610000|2022-02-23 12:33:30|11121.77|11121.77|11121.57|11121.57|11121.77|11121.77|11121.57|11121.57|0
1645619650000|2022-02-23 12:34:10|11121.92|11121.92|11121.92|11121.92|11121.92|11121.92|11121.92|11121.92|0
1645619660000|2022-02-23 12:34:20|11122.04|11122.04|11122.04|11122.04|11122.04|11122.04|11122.04|11122.04|0
1645619710000|2022-02-23 12:35:10|11121.78|11121.78|11121.78|11121.78|11121.78|11121.78|11121.78|11121.78|0
1645619740000|2022-02-23 12:35:40|11121.85|11121.85|11122.06|11122.06|11122.06|11122.06|11121.85|11121.85|0
1645619770000|2022-02-23 12:36:10|11122.31|11122.31|11122.18|11122.18|11122.31|11122.31|11122.18|11122.18|0
1645619780000|2022-02-23 12:36:20|11122.06|11122.06|11122.06|11122.06|11122.06|11122.06|11122.06|11122.06|0
1645619790000|2022-02-23 12:36:30|11121.65|11121.65|11121.65|11121.65|11121.65|11121.65|11121.65|11121.65|0
1645619800000|2022-02-23 12:36:40|11122.84|11122.84|11122.84|11122.84|11122.84|11122.84|11122.84|11122.84|0
1645619810000|2022-02-23 12:36:50|11124.02|11124.02|11124.02|11124.02|11124.02|11124.02|11124.02|11124.02|0
1645619820000|2022-02-23 12:37:00|11123.76|11123.76|11123.76|11123.76|11123.76|11123.76|11123.76|11123.76|0
1645619850000|2022-02-23 12:37:30|11123.98|11123.98|11123.98|11123.98|11123.98|11123.98|11123.98|11123.98|0
1645619860000|2022-02-23 12:37:40|11125.16|11125.16|11125.16|11125.16|11125.16|11125.16|11125.16|11125.16|0
1645619890000|2022-02-23 12:38:10|11125.28|11125.28|11125.28|11125.28|11125.28|11125.28|11125.28|11125.28|0
1645619910000|2022-02-23 12:38:30|11125.08|11125.08|11125.29|11125.29|11125.29|11125.29|11125.08|11125.08|0
1645619920000|2022-02-23 12:38:40|11125.51|11125.51|11125.51|11125.51|11125.51|11125.51|11125.51|11125.51|0
1645619930000|2022-02-23 12:38:50|11125.12|11125.12|11125.12|11125.12|11125.12|11125.12|11125.12|11125.12|0
1645619950000|2022-02-23 12:39:10|11125.72|11125.72|11125.72|11125.72|11125.72|11125.72|11125.72|11125.72|0
1645619960000|2022-02-23 12:39:20|11127.68|11127.68|11127.75|11127.75|11127.75|11127.75|11127.08|11127.08|0
1645619970000|2022-02-23 12:39:30|11127.63|11127.63|11127.63|11127.63|11127.63|11127.63|11127.63|11127.63|0
1645619980000|2022-02-23 12:39:40|11127.51|11127.51|11127.51|11127.51|11127.51|11127.51|11127.51|11127.51|0
1645620010000|2022-02-23 12:40:10|11127.72|11127.72|11127.93|11127.93|11127.93|11127.93|11127.72|11127.72|0
1645620040000|2022-02-23 12:40:40|11128.08|11128.08|11128.08|11128.08|11128.08|11128.08|11128.08|11128.08|0
1645620070000|2022-02-23 12:41:10|11128.29|11128.29|11128.29|11128.29|11128.29|11128.29|11128.29|11128.29|0
1645620100000|2022-02-23 12:41:40|11127.25|11127.25|11125.93|11125.93|11127.25|11127.25|11125.93|11125.93|0
1645620110000|2022-02-23 12:41:50|11125.78|11125.78|11125.78|11125.78|11125.78|11125.78|11125.78|11125.78|0
1645620120000|2022-02-23 12:42:00|11125.98|11125.98|11125.89|11125.89|11125.98|11125.98|11125.89|11125.89|0
1645620130000|2022-02-23 12:42:10|11124.91|11124.91|11124.07|11124.07|11124.91|11124.91|11124.07|11124.07|0
1645620140000|2022-02-23 12:42:20|11123.64|11123.64|11123.22|11123.22|11123.64|11123.64|11123.22|11123.22|0
1645620150000|2022-02-23 12:42:30|11123.01|11123.01|11123.01|11123.01|11123.01|11123.01|11123.01|11123.01|0
1645620160000|2022-02-23 12:42:40|11123.43|11123.43|11123.43|11123.43|11123.43|11123.43|11123.43|11123.43|0
1645620170000|2022-02-23 12:42:50|11123.56|11123.56|11123.14|11123.14|11123.56|11123.56|11123.14|11123.14|0
1645620180000|2022-02-23 12:43:00|11123.37|11123.37|11123.89|11123.89|11123.89|11123.89|11123.37|11123.37|0
1645620190000|2022-02-23 12:43:10|11123.68|11123.68|11123.68|11123.68|11123.68|11123.68|11123.68|11123.68|0
1645620240000|2022-02-23 12:44:00|11123.47|11123.47|11123.47|11123.47|11123.47|11123.47|11123.47|11123.47|0
1645620250000|2022-02-23 12:44:10|11123.38|11123.38|11123.38|11123.38|11123.59|11123.59|11123.38|11123.38|0
1645620350000|2022-02-23 12:45:50|11123.54|11123.54|11124.73|11124.73|11124.73|11124.73|11123.54|11123.54|0
1645620360000|2022-02-23 12:46:00|11124.68|11124.68|11120.81|11120.81|11124.68|11124.68|11120.81|11120.81|0
1645620370000|2022-02-23 12:46:10|11120.36|11120.36|11121.54|11121.54|11121.54|11121.54|11120.36|11120.36|0
1645620380000|2022-02-23 12:46:20|11122|11122|11121.93|11121.93|11122|11122|11121.93|11121.93|0
1645620440000|2022-02-23 12:47:20|11120.74|11120.74|11119.8|11119.8|11120.98|11120.98|11119.8|11119.8|0
1645620540000|2022-02-23 12:49:00|11119.68|11119.68|11119.93|11119.93|11119.93|11119.93|11119.68|11119.68|0
1645620570000|2022-02-23 12:49:30|11120.16|11120.16|11120.16|11120.16|11120.16|11120.16|11120.16|11120.16|0
1645620600000|2022-02-23 12:50:00|11118.17|11118.17|11118.17|11118.17|11118.17|11118.17|11118.17|11118.17|0
1645620630000|2022-02-23 12:50:30|11118.3|11118.3|11118.3|11118.3|11118.3|11118.3|11118.3|11118.3|0
1645620650000|2022-02-23 12:50:50|11118.64|11118.64|11118.64|11118.64|11118.64|11118.64|11118.64|11118.64|0
1645620670000|2022-02-23 12:51:10|11118.45|11118.45|11118.64|11118.64|11118.64|11118.64|11118.45|11118.45|0
1645620680000|2022-02-23 12:51:20|11116.69|11116.69|11116.69|11116.69|11116.69|11116.69|11116.69|11116.69|0
1645620700000|2022-02-23 12:51:40|11116.64|11116.64|11116.64|11116.64|11116.64|11116.64|11116.64|11116.64|0
1645620710000|2022-02-23 12:51:50|11117.15|11117.15|11117.55|11117.55|11117.55|11117.55|11117.15|11117.15|0
1645620720000|2022-02-23 12:52:00|11117.15|11117.15|11117.15|11117.15|11117.15|11117.15|11117.15|11117.15|0
1645620750000|2022-02-23 12:52:30|11117.36|11117.36|11117.36|11117.36|11117.36|11117.36|11117.36|11117.36|0
1645620760000|2022-02-23 12:52:40|11116.76|11116.76|11116.96|11116.96|11116.96|11116.96|11116.76|11116.76|0
1645620780000|2022-02-23 12:53:00|11119.13|11119.13|11120.45|11120.45|11120.45|11120.45|11119.13|11119.13|0
1645620790000|2022-02-23 12:53:10|11121.09|11121.09|11120.87|11120.87|11121.09|11121.09|11120.87|11120.87|0
1645620800000|2022-02-23 12:53:20|11121.21|11121.21|11121.54|11121.54|11121.87|11121.87|11121.21|11121.21|0
1645620810000|2022-02-23 12:53:30|11121.21|11121.21|11121.21|11121.21|11121.21|11121.21|11121.21|11121.21|0
1645620830000|2022-02-23 12:53:50|11121.45|11121.45|11121.21|11121.21|11121.45|11121.45|11121.21|11121.21|0
1645620840000|2022-02-23 12:54:00|11120.23|11120.23|11120.47|11120.47|11120.47|11120.47|11120.23|11120.23|0
1645620850000|2022-02-23 12:54:10|11120.35|11120.35|11120.35|11120.35|11120.35|11120.35|11120.35|11120.35|0
1645620880000|2022-02-23 12:54:40|11120.09|11120.09|11120.09|11120.09|11120.09|11120.09|11120.09|11120.09|0
1645620970000|2022-02-23 12:56:10|11120.45|11120.45|11120.25|11120.25|11120.45|11120.45|11120.25|11120.25|0
1645620980000|2022-02-23 12:56:20|11119.84|11119.84|11119.84|11119.84|11119.84|11119.84|11119.84|11119.84|0
1645621010000|2022-02-23 12:56:50|11119.99|11119.99|11119.99|11119.99|11119.99|11119.99|11119.99|11119.99|0
1645621040000|2022-02-23 12:57:20|11118.8|11118.8|11119.05|11119.05|11119.99|11119.99|11118.8|11118.8|0
1645621050000|2022-02-23 12:57:30|11119.25|11119.25|11120.23|11120.23|11120.23|11120.23|11119.25|11119.25|0
1645621080000|2022-02-23 12:58:00|11119.97|11119.97|11119.97|11119.97|11119.97|11119.97|11119.97|11119.97|0
1645621100000|2022-02-23 12:58:20|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|0
1645621120000|2022-02-23 12:58:40|11119.44|11119.44|11119.44|11119.44|11119.44|11119.44|11119.44|11119.44|0
1645621140000|2022-02-23 12:59:00|11119.74|11119.74|11119.74|11119.74|11119.74|11119.74|11119.74|11119.74|0
1645621150000|2022-02-23 12:59:10|11119.35|11119.35|11119.06|11119.06|11119.54|11119.54|11119.06|11119.06|0
1645621160000|2022-02-23 12:59:20|11117.88|11117.88|11120.25|11120.25|11120.25|11120.25|11117.88|11117.88|0
1645621170000|2022-02-23 12:59:30|11121.43|11121.43|11120.13|11120.13|11121.43|11121.43|11120.13|11120.13|0
1645621180000|2022-02-23 12:59:40|11121.31|11121.31|11122.5|11122.5|11122.5|11122.5|11121.31|11121.31|0
1645621200000|2022-02-23 13:00:00|11122.62|11122.62|11122.62|11122.62|11122.62|11122.62|11122.62|11122.62|0
1645621260000|2022-02-23 13:01:00|11122.97|11122.97|11123.16|11123.16|11123.16|11123.16|11122.97|11122.97|0
1645621280000|2022-02-23 13:01:20|11122.77|11122.77|11123.23|11123.23|11123.23|11123.23|11122.77|11122.77|0
1645621290000|2022-02-23 13:01:30|11122.25|11122.25|11122.25|11122.25|11122.25|11122.25|11122.25|11122.25|0
1645621300000|2022-02-23 13:01:40|11123.43|11123.43|11123.43|11123.43|11123.43|11123.43|11123.43|11123.43|0
1645621310000|2022-02-23 13:01:50|11123.23|11123.23|11124.42|11124.42|11124.42|11124.42|11123.23|11123.23|0
1645621320000|2022-02-23 13:02:00|11124.57|11124.57|11124.57|11124.57|11124.57|11124.57|11124.57|11124.57|0
1645621330000|2022-02-23 13:02:10|11125.55|11125.55|11125.33|11125.33|11125.55|11125.55|11125.21|11125.21|0
1645621340000|2022-02-23 13:02:20|11125.21|11125.21|11123.05|11123.05|11125.21|11125.21|11123.05|11123.05|0
1645621360000|2022-02-23 13:02:40|11122.84|11122.84|11122.62|11122.62|11122.84|11122.84|11122.62|11122.62|0
1645621380000|2022-02-23 13:03:00|11122.84|11122.84|11122.84|11122.84|11122.84|11122.84|11122.84|11122.84|0
1645621390000|2022-02-23 13:03:10|11123|11123|11123|11123|11123|11123|11123|11123|0
1645621420000|2022-02-23 13:03:40|11122.85|11122.85|11122.85|11122.85|11122.85|11122.85|11122.85|11122.85|0
1645621480000|2022-02-23 13:04:40|11124.81|11124.81|11125.41|11125.41|11125.41|11125.41|11124.81|11124.81|0
1645621490000|2022-02-23 13:04:50|11125.61|11125.61|11125.61|11125.61|11125.61|11125.61|11125.61|11125.61|0
1645621500000|2022-02-23 13:05:00|11125.86|11125.86|11125.82|11125.82|11125.87|11125.87|11125.69|11125.69|0
1645621560000|2022-02-23 13:06:00|11127|11127|11125.85|11125.85|11127|11127|11125.85|11125.85|0
1645621570000|2022-02-23 13:06:10|11126.83|11126.83|11126.23|11126.23|11126.83|11126.83|11125.85|11125.85|0
1645621600000|2022-02-23 13:06:40|11126.62|11126.62|11126.62|11126.62|11126.62|11126.62|11126.62|11126.62|0
1645621610000|2022-02-23 13:06:50|11126.83|11126.83|11126.83|11126.83|11126.83|11126.83|11126.83|11126.83|0
1645621620000|2022-02-23 13:07:00|11127.45|11127.45|11129.18|11129.18|11129.18|11129.18|11127.45|11127.45|0
1645621660000|2022-02-23 13:07:40|11129.39|11129.39|11128.44|11128.44|11129.39|11129.39|11128.2|11128.2|0
1645621670000|2022-02-23 13:07:50|11128.31|11128.31|11128.66|11128.66|11128.66|11128.66|11128.31|11128.31|0
1645621680000|2022-02-23 13:08:00|11129.25|11129.25|11129.33|11129.33|11129.45|11129.45|11129.25|11129.25|0
1645621720000|2022-02-23 13:08:40|11129.68|11129.68|11130.66|11130.66|11130.66|11130.66|11129.68|11129.68|0
1645621730000|2022-02-23 13:08:50|11131.84|11131.84|11133.49|11133.49|11133.49|11133.49|11131.84|11131.84|0
1645621740000|2022-02-23 13:09:00|11133.34|11133.34|11133.5|11133.5|11133.5|11133.5|11133.34|11133.34|0
1645621750000|2022-02-23 13:09:10|11133.66|11133.66|11133.66|11133.66|11133.66|11133.66|11133.66|11133.66|0
1645621760000|2022-02-23 13:09:20|11133.82|11133.82|11133.7|11133.7|11133.82|11133.82|11133.7|11133.7|0
1645621780000|2022-02-23 13:09:40|11134.68|11134.68|11136.64|11136.64|11136.64|11136.64|11134.68|11134.68|0
1645621800000|2022-02-23 13:10:00|11133.7|11133.7|11133.94|11133.94|11133.94|11133.94|11133.7|11133.7|0
1645621810000|2022-02-23 13:10:10|11134.17|11134.17|11134.17|11134.17|11134.17|11134.17|11134.17|11134.17|0
1645621830000|2022-02-23 13:10:30|11133.97|11133.97|11133.97|11133.97|11133.97|11133.97|11133.97|11133.97|0
1645621850000|2022-02-23 13:10:50|11134.18|11134.18|11134.18|11134.18|11134.18|11134.18|11134.18|11134.18|0
1645621860000|2022-02-23 13:11:00|11134.42|11134.42|11134.68|11134.68|11134.8|11134.8|11134.42|11134.42|0
1645621880000|2022-02-23 13:11:20|11134.94|11134.94|11136.12|11136.12|11136.12|11136.12|11134.94|11134.94|0
1645621900000|2022-02-23 13:11:40|11136.02|11136.02|11135.89|11135.89|11136.02|11136.02|11135.89|11135.89|0
1645621910000|2022-02-23 13:11:50|11136.36|11136.36|11136.36|11136.36|11136.36|11136.36|11136.36|11136.36|0
1645621920000|2022-02-23 13:12:00|11136.41|11136.41|11132.86|11132.86|11136.41|11136.41|11132.86|11132.86|0
1645621950000|2022-02-23 13:12:30|11131.88|11131.88|11131.88|11131.88|11131.88|11131.88|11131.88|11131.88|0
1645621960000|2022-02-23 13:12:40|11131.78|11131.78|11131.62|11131.62|11131.78|11131.78|11131.62|11131.62|0
1645621980000|2022-02-23 13:13:00|11131.24|11131.24|11131.16|11131.16|11131.24|11131.24|11131.16|11131.16|0
1645621990000|2022-02-23 13:13:10|11131.01|11131.01|11131.01|11131.01|11131.01|11131.01|11131.01|11131.01|0
1645622000000|2022-02-23 13:13:20|11131.25|11131.25|11131.25|11131.25|11131.25|11131.25|11131.25|11131.25|0
1645622020000|2022-02-23 13:13:40|11131.08|11131.08|11130.96|11130.96|11131.08|11131.08|11130.96|11130.96|0
1645622040000|2022-02-23 13:14:00|11131.22|11131.22|11131.22|11131.22|11131.22|11131.22|11131.22|11131.22|0
1645622050000|2022-02-23 13:14:10|11130.24|11130.24|11130.24|11130.24|11130.24|11130.24|11130.24|11130.24|0
1645622090000|2022-02-23 13:14:50|11129.05|11129.05|11130.47|11130.47|11130.47|11130.47|11129.05|11129.05|0
1645622100000|2022-02-23 13:15:00|11131.66|11131.66|11132.08|11132.08|11132.08|11132.08|11131.66|11131.66|0
1645622110000|2022-02-23 13:15:10|11132.17|11132.17|11132.26|11132.26|11132.26|11132.26|11132.17|11132.17|0
1645622120000|2022-02-23 13:15:20|11132.49|11132.49|11132.49|11132.49|11132.49|11132.49|11132.49|11132.49|0
1645622130000|2022-02-23 13:15:30|11135.43|11135.43|11135.43|11135.43|11135.43|11135.43|11135.43|11135.43|0
1645622140000|2022-02-23 13:15:40|11135.9|11135.9|11136.97|11136.97|11136.97|11136.97|11135.9|11135.9|0
1645622160000|2022-02-23 13:16:00|11137.18|11137.18|11138.17|11138.17|11138.17|11138.17|11137.18|11137.18|0
1645622170000|2022-02-23 13:16:10|11139.15|11139.15|11140.42|11140.42|11140.42|11140.42|11139.15|11139.15|0
1645622180000|2022-02-23 13:16:20|11140.62|11140.62|11140.62|11140.62|11140.62|11140.62|11140.62|11140.62|0
1645622190000|2022-02-23 13:16:30|11140.77|11140.77|11140.46|11140.46|11141.51|11141.51|11140.46|11140.46|0
1645622210000|2022-02-23 13:16:50|11140.65|11140.65|11140.85|11140.85|11140.85|11140.85|11140.65|11140.65|0
1645622220000|2022-02-23 13:17:00|11141.25|11141.25|11141.8|11141.8|11141.8|11141.8|11141.25|11141.25|0
1645622240000|2022-02-23 13:17:20|11141.92|11141.92|11141.94|11141.94|11141.94|11141.94|11141.92|11141.92|0
1645622250000|2022-02-23 13:17:30|11141.98|11141.98|11144.91|11144.91|11144.91|11144.91|11141.98|11141.98|0
1645622270000|2022-02-23 13:17:50|11145|11145|11145|11145|11145|11145|11145|11145|0
1645622290000|2022-02-23 13:18:10|11145.43|11145.43|11145.23|11145.23|11145.43|11145.43|11144.83|11144.83|0
1645622310000|2022-02-23 13:18:30|11145.35|11145.35|11145.35|11145.35|11145.35|11145.35|11145.35|11145.35|0
1645622320000|2022-02-23 13:18:40|11145.01|11145.01|11144.66|11144.66|11145.01|11145.01|11144.66|11144.66|0
1645622340000|2022-02-23 13:19:00|11145.01|11145.01|11145.01|11145.01|11145.01|11145.01|11145.01|11145.01|0
1645622350000|2022-02-23 13:19:10|11144.66|11144.66|11144.66|11144.66|11144.66|11144.66|11144.66|11144.66|0
1645622360000|2022-02-23 13:19:20|11143.68|11143.68|11142.99|11142.99|11143.68|11143.68|11142.99|11142.99|0
1645622370000|2022-02-23 13:19:30|11143.2|11143.2|11143.2|11143.2|11143.2|11143.2|11143.2|11143.2|0
1645622390000|2022-02-23 13:19:50|11143.09|11143.09|11141.91|11141.91|11143.09|11143.09|11141.91|11141.91|0
1645622400000|2022-02-23 13:20:00|11142.32|11142.32|11142.32|11142.32|11142.32|11142.32|11142.32|11142.32|0
1645622410000|2022-02-23 13:20:10|11143.01|11143.01|11143.01|11143.01|11143.01|11143.01|11143.01|11143.01|0
1645622430000|2022-02-23 13:20:30|11144.05|11144.05|11145.37|11145.37|11145.37|11145.37|11144.05|11144.05|0
1645622450000|2022-02-23 13:20:50|11145.22|11145.22|11145.12|11145.12|11145.22|11145.22|11145.12|11145.12|0
1645622510000|2022-02-23 13:21:50|11145|11145|11144.92|11144.92|11145.12|11145.12|11144.92|11144.92|0
1645622520000|2022-02-23 13:22:00|11145.9|11145.9|11145.9|11145.9|11145.9|11145.9|11145.9|11145.9|0
1645622540000|2022-02-23 13:22:20|11144.71|11144.71|11144.71|11144.71|11144.71|11144.71|11144.71|11144.71|0
1645622550000|2022-02-23 13:22:30|11144.11|11144.11|11144.11|11144.11|11144.11|11144.11|11144.11|11144.11|0
1645622580000|2022-02-23 13:23:00|11145.3|11145.3|11145.3|11145.3|11145.3|11145.3|11145.3|11145.3|0
1645622590000|2022-02-23 13:23:10|11145.09|11145.09|11145.72|11145.72|11146.07|11146.07|11145.09|11145.09|0
1645622610000|2022-02-23 13:23:30|11145.45|11145.45|11145.45|11145.45|11145.45|11145.45|11145.45|11145.45|0
1645622650000|2022-02-23 13:24:10|11145.22|11145.22|11145.05|11145.05|11145.22|11145.22|11145.05|11145.05|0
1645622670000|2022-02-23 13:24:30|11144.71|11144.71|11143.73|11143.73|11144.71|11144.71|11143.73|11143.73|0
1645622680000|2022-02-23 13:24:40|11143.47|11143.47|11143.47|11143.47|11143.47|11143.47|11143.47|11143.47|0
1645622690000|2022-02-23 13:24:50|11143.7|11143.7|11143.94|11143.94|11143.94|11143.94|11143.7|11143.7|0
1645622700000|2022-02-23 13:25:00|11143.74|11143.74|11143.74|11143.74|11143.74|11143.74|11143.74|11143.74|0
1645622710000|2022-02-23 13:25:10|11143.32|11143.32|11142.08|11142.08|11143.32|11143.32|11142.08|11142.08|0
1645622720000|2022-02-23 13:25:20|11142.77|11142.77|11141.35|11141.35|11142.77|11142.77|11141.35|11141.35|0
1645622740000|2022-02-23 13:25:40|11141.2|11141.2|11141.2|11141.2|11141.2|11141.2|11141.2|11141.2|0
1645622760000|2022-02-23 13:26:00|11141.08|11141.08|11141.25|11141.25|11141.25|11141.25|11141.04|11141.04|0
1645622770000|2022-02-23 13:26:10|11141.08|11141.08|11139.12|11139.12|11141.08|11141.08|11139.12|11139.12|0
1645622790000|2022-02-23 13:26:30|11138.96|11138.96|11138.96|11138.96|11138.96|11138.96|11138.96|11138.96|0
1645622810000|2022-02-23 13:26:50|11138.72|11138.72|11138.72|11138.72|11138.72|11138.72|11138.72|11138.72|0
1645622820000|2022-02-23 13:27:00|11138.1|11138.1|11137.38|11137.38|11138.36|11138.36|11137.38|11137.38|0
1645622830000|2022-02-23 13:27:10|11138.36|11138.36|11138.36|11138.36|11138.36|11138.36|11138.36|11138.36|0
1645622840000|2022-02-23 13:27:20|11138.01|11138.01|11138.01|11138.01|11138.01|11138.01|11138.01|11138.01|0
1645622850000|2022-02-23 13:27:30|11138.41|11138.41|11138.61|11138.61|11138.61|11138.61|11138.41|11138.41|0
1645622880000|2022-02-23 13:28:00|11138.41|11138.41|11135.67|11135.67|11138.41|11138.41|11135.67|11135.67|0
1645622900000|2022-02-23 13:28:20|11134.48|11134.48|11134.48|11134.48|11134.48|11134.48|11134.48|11134.48|0
1645622910000|2022-02-23 13:28:30|11134.28|11134.28|11135.26|11135.26|11135.26|11135.26|11134.28|11134.28|0
1645622930000|2022-02-23 13:28:50|11135.1|11135.1|11135.1|11135.1|11135.1|11135.1|11135.1|11135.1|0
1645622940000|2022-02-23 13:29:00|11135.2|11135.2|11135.43|11135.43|11135.43|11135.43|11135.2|11135.2|0
1645622950000|2022-02-23 13:29:10|11135.68|11135.68|11135.73|11135.73|11135.89|11135.89|11135.63|11135.63|0
1645622980000|2022-02-23 13:29:40|11135.52|11135.52|11135.52|11135.52|11135.52|11135.52|11135.52|11135.52|0
1645623000000|2022-02-23 13:30:00|11135.93|11135.93|11136.27|11136.27|11136.27|11136.27|11135.93|11135.93|0
1645623010000|2022-02-23 13:30:10|11136.67|11136.67|11139.04|11139.04|11139.04|11139.04|11136.67|11136.67|0
1645623020000|2022-02-23 13:30:20|11140.1|11140.1|11139.5|11139.5|11140.1|11140.1|11139.5|11139.5|0
1645623040000|2022-02-23 13:30:40|11139.38|11139.38|11139.26|11139.26|11139.38|11139.38|11139.26|11139.26|0
1645623060000|2022-02-23 13:31:00|11139.1|11139.1|11138.9|11138.9|11139.1|11139.1|11138.9|11138.9|0
1645623070000|2022-02-23 13:31:10|11136.53|11136.53|11134.97|11134.97|11136.53|11136.53|11134.97|11134.97|0
1645623100000|2022-02-23 13:31:40|11134.81|11134.81|11134.61|11134.61|11134.81|11134.81|11134.61|11134.61|0
1645623120000|2022-02-23 13:32:00|11134.82|11134.82|11134.82|11134.82|11134.82|11134.82|11134.82|11134.82|0
1645623130000|2022-02-23 13:32:10|11135.8|11135.8|11136.04|11136.04|11136.04|11136.04|11135.8|11135.8|0
1645623170000|2022-02-23 13:32:50|11136.22|11136.22|11136.22|11136.22|11136.22|11136.22|11136.22|11136.22|0
1645623190000|2022-02-23 13:33:10|11137.2|11137.2|11137.2|11137.2|11137.2|11137.2|11137.2|11137.2|0
1645623210000|2022-02-23 13:33:30|11137.04|11137.04|11137.19|11137.19|11137.19|11137.19|11137.04|11137.04|0
1645623220000|2022-02-23 13:33:40|11136.93|11136.93|11136.72|11136.72|11136.93|11136.93|11136.72|11136.72|0
1645623230000|2022-02-23 13:33:50|11136.93|11136.93|11137.41|11137.41|11137.41|11137.41|11136.72|11136.72|0
1645623240000|2022-02-23 13:34:00|11137.73|11137.73|11137.85|11137.85|11137.85|11137.85|11137.73|11137.73|0
1645623260000|2022-02-23 13:34:20|11138.25|11138.25|11138.25|11138.25|11138.25|11138.25|11138.25|11138.25|0
1645623270000|2022-02-23 13:34:30|11138.05|11138.05|11138.05|11138.05|11138.05|11138.05|11138.05|11138.05|0
1645623300000|2022-02-23 13:35:00|11138.17|11138.17|11136.09|11136.09|11138.17|11138.17|11136.09|11136.09|0
1645623330000|2022-02-23 13:35:30|11135.86|11135.86|11135.86|11135.86|11135.86|11135.86|11135.86|11135.86|0
1645623340000|2022-02-23 13:35:40|11137.05|11137.05|11137.05|11137.05|11137.05|11137.05|11137.05|11137.05|0
1645623360000|2022-02-23 13:36:00|11138.23|11138.23|11138.23|11138.23|11138.23|11138.23|11138.23|11138.23|0
1645623410000|2022-02-23 13:36:50|11137.98|11137.98|11137.98|11137.98|11137.98|11137.98|11137.98|11137.98|0
1645623420000|2022-02-23 13:37:00|11137.57|11137.57|11137.91|11137.91|11137.91|11137.91|11137.57|11137.57|0
1645623430000|2022-02-23 13:37:10|11138.89|11138.89|11138.89|11138.89|11138.89|11138.89|11138.89|11138.89|0
1645623470000|2022-02-23 13:37:50|11139.04|11139.04|11138.65|11138.65|11139.04|11139.04|11138.65|11138.65|0
1645623480000|2022-02-23 13:38:00|11139.06|11139.06|11139.09|11139.09|11139.26|11139.26|11138.85|11138.85|0
1645623490000|2022-02-23 13:38:10|11139.33|11139.33|11139.33|11139.33|11139.33|11139.33|11139.33|11139.33|0
1645623500000|2022-02-23 13:38:20|11139.4|11139.4|11139.48|11139.48|11139.48|11139.48|11139.4|11139.4|0
1645623510000|2022-02-23 13:38:30|11140.1|11140.1|11140.1|11140.1|11140.1|11140.1|11140.1|11140.1|0
1645623520000|2022-02-23 13:38:40|11139.12|11139.12|11139.12|11139.12|11139.12|11139.12|11139.12|11139.12|0
1645623540000|2022-02-23 13:39:00|11138.72|11138.72|11138.72|11138.72|11138.72|11138.72|11138.72|11138.72|0
1645623560000|2022-02-23 13:39:20|11138.51|11138.51|11138.72|11138.72|11138.72|11138.72|11138.51|11138.51|0
1645623590000|2022-02-23 13:39:50|11139.7|11139.7|11139.7|11139.7|11139.7|11139.7|11139.7|11139.7|0
1645623600000|2022-02-23 13:40:00|11140.1|11140.1|11140.53|11140.53|11140.53|11140.53|11140.1|11140.1|0
1645623610000|2022-02-23 13:40:10|11140.73|11140.73|11141.71|11141.71|11141.71|11141.71|11140.73|11140.73|0
1645623620000|2022-02-23 13:40:20|11143.67|11143.67|11143.74|11143.74|11143.74|11143.74|11143.67|11143.67|0
1645623630000|2022-02-23 13:40:30|11143.61|11143.61|11143.61|11143.61|11143.61|11143.61|11143.61|11143.61|0
1645623640000|2022-02-23 13:40:40|11143.96|11143.96|11143.96|11143.96|11143.96|11143.96|11143.96|11143.96|0
1645623650000|2022-02-23 13:40:50|11144.94|11144.94|11144.94|11144.94|11144.94|11144.94|11144.94|11144.94|0
1645623660000|2022-02-23 13:41:00|11143.75|11143.75|11143.75|11143.75|11143.75|11143.75|11143.75|11143.75|0
1645623670000|2022-02-23 13:41:10|11143.06|11143.06|11143.06|11143.06|11143.06|11143.06|11143.06|11143.06|0
1645623680000|2022-02-23 13:41:20|11141.1|11141.1|11141.1|11141.1|11141.1|11141.1|11141.1|11141.1|0
1645623700000|2022-02-23 13:41:40|11142.29|11142.29|11142.29|11142.29|11142.29|11142.29|11142.29|11142.29|0
1645623710000|2022-02-23 13:41:50|11141.89|11141.89|11141.89|11141.89|11141.89|11141.89|11141.89|11141.89|0
1645623750000|2022-02-23 13:42:30|11141.49|11141.49|11141.3|11141.3|11141.49|11141.49|11141.3|11141.3|0
1645623770000|2022-02-23 13:42:50|11140.32|11140.32|11135.65|11135.65|11140.32|11140.32|11135.42|11135.42|0
1645623780000|2022-02-23 13:43:00|11135.62|11135.62|11135.62|11135.62|11135.62|11135.62|11135.62|11135.62|0
1645623790000|2022-02-23 13:43:10|11135.96|11135.96|11135.96|11135.96|11135.96|11135.96|11135.96|11135.96|0
1645623800000|2022-02-23 13:43:20|11134.98|11134.98|11134.98|11134.98|11134.98|11134.98|11134.98|11134.98|0
1645623810000|2022-02-23 13:43:30|11136.17|11136.17|11136.17|11136.17|11136.17|11136.17|11136.17|11136.17|0
1645623830000|2022-02-23 13:43:50|11136.32|11136.32|11135.8|11135.8|11136.32|11136.32|11135.8|11135.8|0
1645623840000|2022-02-23 13:44:00|11134.62|11134.62|11134.53|11134.53|11134.62|11134.62|11134.53|11134.53|0
1645623870000|2022-02-23 13:44:30|11135.71|11135.71|11135.71|11135.71|11135.71|11135.71|11135.71|11135.71|0
1645623910000|2022-02-23 13:45:10|11136.9|11136.9|11138.08|11138.08|11138.08|11138.08|11136.9|11136.9|0
1645623930000|2022-02-23 13:45:30|11139.27|11139.27|11139.27|11139.27|11139.27|11139.27|11139.27|11139.27|0
1645623950000|2022-02-23 13:45:50|11139.79|11139.79|11139.53|11139.53|11139.79|11139.79|11139.53|11139.53|0
1645623960000|2022-02-23 13:46:00|11142.47|11142.47|11141.69|11141.69|11143.45|11143.45|11141.49|11141.49|0
1645623970000|2022-02-23 13:46:10|11141.9|11141.9|11141.69|11141.69|11141.9|11141.9|11141.69|11141.69|0
1645623980000|2022-02-23 13:46:20|11143.65|11143.65|11143.65|11143.65|11143.65|11143.65|11143.65|11143.65|0
1645623990000|2022-02-23 13:46:30|11143.55|11143.55|11143.55|11143.55|11143.55|11143.55|11143.55|11143.55|0
1645624000000|2022-02-23 13:46:40|11142.81|11142.81|11142.6|11142.6|11142.81|11142.81|11142.6|11142.6|0
1645624010000|2022-02-23 13:46:50|11142.65|11142.65|11141.46|11141.46|11142.65|11142.65|11141.46|11141.46|0
1645624020000|2022-02-23 13:47:00|11141.25|11141.25|11140.35|11140.35|11141.25|11141.25|11139.72|11139.72|0
1645624030000|2022-02-23 13:47:10|11140.4|11140.4|11140.4|11140.4|11140.4|11140.4|11140.4|11140.4|0
1645624050000|2022-02-23 13:47:30|11140.28|11140.28|11140.28|11140.28|11140.28|11140.28|11140.28|11140.28|0
1645624070000|2022-02-23 13:47:50|11139.87|11139.87|11140.08|11140.08|11140.08|11140.08|11139.87|11139.87|0
1645624080000|2022-02-23 13:48:00|11139.04|11139.04|11139.04|11139.04|11139.04|11139.04|11139.04|11139.04|0
1645624100000|2022-02-23 13:48:20|11138.94|11138.94|11138.94|11138.94|11138.94|11138.94|11138.94|11138.94|0
1645624130000|2022-02-23 13:48:50|11139.27|11139.27|11139.27|11139.27|11139.27|11139.27|11139.27|11139.27|0
1645624140000|2022-02-23 13:49:00|11139.15|11139.15|11139.15|11139.15|11139.15|11139.15|11139.15|11139.15|0
1645624150000|2022-02-23 13:49:10|11139.03|11139.03|11138.56|11138.56|11139.03|11139.03|11138.56|11138.56|0
1645624160000|2022-02-23 13:49:20|11136.19|11136.19|11136.19|11136.19|11136.19|11136.19|11136.19|11136.19|0
1645624170000|2022-02-23 13:49:30|11135.98|11135.98|11135.98|11135.98|11135.98|11135.98|11135.98|11135.98|0
1645624190000|2022-02-23 13:49:50|11137.16|11137.16|11137.16|11137.16|11137.16|11137.16|11137.16|11137.16|0
1645624200000|2022-02-23 13:50:00|11136.82|11136.82|11136.47|11136.47|11136.82|11136.82|11136.47|11136.47|0
1645624210000|2022-02-23 13:50:10|11135.49|11135.49|11137.91|11137.91|11137.91|11137.91|11135.49|11135.49|0
1645624240000|2022-02-23 13:50:40|11137.71|11137.71|11136.73|11136.73|11137.71|11137.71|11136.73|11136.73|0
1645624250000|2022-02-23 13:50:50|11136.56|11136.56|11136.57|11136.57|11136.57|11136.57|11136.36|11136.36|0
1645624260000|2022-02-23 13:51:00|11136.34|11136.34|11136.57|11136.57|11136.57|11136.57|11136.34|11136.34|0
1645624290000|2022-02-23 13:51:30|11136.07|11136.07|11136.07|11136.07|11136.07|11136.07|11136.07|11136.07|0
1645624300000|2022-02-23 13:51:40|11137.45|11137.45|11137.41|11137.41|11137.45|11137.45|11137.17|11137.17|0
1645624310000|2022-02-23 13:51:50|11137.57|11137.57|11137.49|11137.49|11137.57|11137.57|11137.2|11137.2|0
1645624350000|2022-02-23 13:52:30|11137.28|11137.28|11137.38|11137.38|11137.38|11137.38|11137.28|11137.28|0
1645624370000|2022-02-23 13:52:50|11137.54|11137.54|11137.48|11137.48|11137.54|11137.54|11137.27|11137.27|0
1645624380000|2022-02-23 13:53:00|11137.65|11137.65|11137.98|11137.98|11137.98|11137.98|11137.65|11137.65|0
1645624390000|2022-02-23 13:53:10|11137.81|11137.81|11137.81|11137.81|11137.81|11137.81|11137.81|11137.81|0
1645624430000|2022-02-23 13:53:50|11136.83|11136.83|11137.24|11137.24|11137.24|11137.24|11136.83|11136.83|0
1645624440000|2022-02-23 13:54:00|11136.98|11136.98|11136.98|11136.98|11136.98|11136.98|11136.98|11136.98|0
1645624450000|2022-02-23 13:54:10|11137.04|11137.04|11137.19|11137.19|11137.19|11137.19|11137.04|11137.04|0
1645624470000|2022-02-23 13:54:30|11136.21|11136.21|11136.21|11136.21|11136.21|11136.21|11136.21|11136.21|0
1645624480000|2022-02-23 13:54:40|11135.04|11135.04|11135.12|11135.12|11135.12|11135.12|11134.97|11134.97|0
1645624490000|2022-02-23 13:54:50|11136.1|11136.1|11136.65|11136.65|11136.65|11136.65|11136.1|11136.1|0
1645624500000|2022-02-23 13:55:00|11136.12|11136.12|11135.35|11135.35|11136.12|11136.12|11135.2|11135.2|0
1645624510000|2022-02-23 13:55:10|11136.54|11136.54|11139.74|11139.74|11139.74|11139.74|11136.54|11136.54|0
1645624520000|2022-02-23 13:55:20|11140.72|11140.72|11140.72|11140.72|11140.72|11140.72|11140.72|11140.72|0
1645624530000|2022-02-23 13:55:30|11141.11|11141.11|11142.81|11142.81|11142.81|11142.81|11141.11|11141.11|0
1645624550000|2022-02-23 13:55:50|11143.15|11143.15|11143.31|11143.31|11143.31|11143.31|11143.15|11143.15|0
1645624560000|2022-02-23 13:56:00|11143.66|11143.66|11143.66|11143.66|11143.66|11143.66|11143.66|11143.66|0
1645624570000|2022-02-23 13:56:10|11143.87|11143.87|11146.12|11146.12|11146.12|11146.12|11143.75|11143.75|0
1645624580000|2022-02-23 13:56:20|11146.32|11146.32|11144.68|11144.68|11146.32|11146.32|11144.27|11144.27|0
1645624590000|2022-02-23 13:56:30|11144.79|11144.79|11144.79|11144.79|11144.79|11144.79|11144.79|11144.79|0
1645624610000|2022-02-23 13:56:50|11144.95|11144.95|11144.95|11144.95|11144.95|11144.95|11144.95|11144.95|0
1645624630000|2022-02-23 13:57:10|11145.21|11145.21|11147.44|11147.44|11147.58|11147.58|11145.21|11145.21|0
1645624640000|2022-02-23 13:57:20|11147.18|11147.18|11145.99|11145.99|11147.18|11147.18|11145.99|11145.99|0
1645624660000|2022-02-23 13:57:40|11145.62|11145.62|11145.11|11145.11|11145.62|11145.62|11145.11|11145.11|0
1645624700000|2022-02-23 13:58:20|11145.53|11145.53|11145.53|11145.53|11145.53|11145.53|11145.53|11145.53|0
1645624710000|2022-02-23 13:58:30|11146.51|11146.51|11148.47|11148.47|11148.47|11148.47|11146.51|11146.51|0
1645624720000|2022-02-23 13:58:40|11148.59|11148.59|11148.99|11148.99|11148.99|11148.99|11148.59|11148.59|0
1645624730000|2022-02-23 13:58:50|11148.86|11148.86|11148.86|11148.86|11148.86|11148.86|11148.86|11148.86|0
1645624740000|2022-02-23 13:59:00|11149.07|11149.07|11149.56|11149.56|11149.56|11149.56|11149.07|11149.07|0
1645624750000|2022-02-23 13:59:10|11149.73|11149.73|11150.35|11150.35|11150.35|11150.35|11149.73|11149.73|0
1645624770000|2022-02-23 13:59:30|11150.61|11150.61|11150.61|11150.61|11150.61|11150.61|11150.61|11150.61|0
1645624780000|2022-02-23 13:59:40|11149.42|11149.42|11148.79|11148.79|11149.42|11149.42|11148.44|11148.44|0
1645624790000|2022-02-23 13:59:50|11148.37|11148.37|11148.37|11148.37|11148.37|11148.37|11148.37|11148.37|0
1645624800000|2022-02-23 14:00:00|11148.21|11148.21|11148.4|11148.4|11148.42|11148.42|11148.21|11148.21|0
1645624830000|2022-02-23 14:00:30|11148.75|11148.75|11148.75|11148.75|11148.75|11148.75|11148.75|11148.75|0
1645624840000|2022-02-23 14:00:40|11149.27|11149.27|11149.27|11149.27|11149.27|11149.27|11149.27|11149.27|0
1645624860000|2022-02-23 14:01:00|11148.29|11148.29|11149.27|11149.27|11149.27|11149.27|11148.29|11148.29|0
1645624870000|2022-02-23 14:01:10|11149.06|11149.06|11149.06|11149.06|11149.06|11149.06|11149.06|11149.06|0
1645624920000|2022-02-23 14:02:00|11149.23|11149.23|11149.23|11149.23|11149.23|11149.23|11149.06|11149.06|0
1645624930000|2022-02-23 14:02:10|11148.71|11148.71|11147.8|11147.8|11148.71|11148.71|11147.8|11147.8|0
1645624940000|2022-02-23 14:02:20|11147.93|11147.93|11143.28|11143.28|11147.93|11147.93|11143.28|11143.28|0
1645624950000|2022-02-23 14:02:30|11143.37|11143.37|11143.28|11143.28|11143.37|11143.37|11143.28|11143.28|0
1645624960000|2022-02-23 14:02:40|11143.33|11143.33|11143.28|11143.28|11143.33|11143.33|11143.28|11143.28|0
1645624970000|2022-02-23 14:02:50|11143.07|11143.07|11143.16|11143.16|11143.16|11143.16|11143.07|11143.07|0
1645624980000|2022-02-23 14:03:00|11141.98|11141.98|11141.34|11141.34|11141.98|11141.98|11141.34|11141.34|0
1645624990000|2022-02-23 14:03:10|11141.84|11141.84|11141.84|11141.84|11141.84|11141.84|11141.84|11141.84|0
1645625030000|2022-02-23 14:03:50|11141.68|11141.68|11141.45|11141.45|11141.68|11141.68|11141.45|11141.45|0
1645625040000|2022-02-23 14:04:00|11141.66|11141.66|11141.66|11141.66|11141.66|11141.66|11141.66|11141.66|0
1645625050000|2022-02-23 14:04:10|11141.78|11141.78|11141.78|11141.78|11142.2|11142.2|11141.78|11141.78|0
1645625070000|2022-02-23 14:04:30|11141.95|11141.95|11141.74|11141.74|11141.95|11141.95|11141.74|11141.74|0
1645625080000|2022-02-23 14:04:40|11141.34|11141.34|11141.34|11141.34|11141.34|11141.34|11141.34|11141.34|0
1645625090000|2022-02-23 14:04:50|11140.15|11140.15|11139.81|11139.81|11140.15|11140.15|11139.81|11139.81|0
1645625100000|2022-02-23 14:05:00|11139.7|11139.7|11135.48|11135.48|11139.7|11139.7|11135.48|11135.48|0
1645625110000|2022-02-23 14:05:10|11135.74|11135.74|11135.8|11135.8|11135.97|11135.97|11135.74|11135.74|0
1645625120000|2022-02-23 14:05:20|11135.75|11135.75|11136.79|11136.79|11136.79|11136.79|11135.75|11135.75|0
1645625130000|2022-02-23 14:05:30|11137.19|11137.19|11137.19|11137.19|11137.19|11137.19|11136.99|11136.99|0
1645625140000|2022-02-23 14:05:40|11136.21|11136.21|11135.22|11135.22|11136.21|11136.21|11135.22|11135.22|0
1645625150000|2022-02-23 14:05:50|11134.81|11134.81|11134.7|11134.7|11134.81|11134.81|11134.7|11134.7|0
1645625160000|2022-02-23 14:06:00|11134.92|11134.92|11134.92|11134.92|11134.92|11134.92|11134.92|11134.92|0
1645625170000|2022-02-23 14:06:10|11135.89|11135.89|11135.68|11135.68|11135.89|11135.89|11135.68|11135.68|0
1645625180000|2022-02-23 14:06:20|11135.92|11135.92|11137.37|11137.37|11137.37|11137.37|11135.92|11135.92|0
1645625190000|2022-02-23 14:06:30|11140.02|11140.02|11141.91|11141.91|11142.26|11142.26|11140.02|11140.02|0
1645625200000|2022-02-23 14:06:40|11142.11|11142.11|11141.9|11141.9|11142.11|11142.11|11141.9|11141.9|0
1645625210000|2022-02-23 14:06:50|11141.91|11141.91|11142.52|11142.52|11142.52|11142.52|11141.91|11141.91|0
1645625220000|2022-02-23 14:07:00|11143.5|11143.5|11143.5|11143.5|11143.5|11143.5|11143.5|11143.5|0
1645625230000|2022-02-23 14:07:10|11144.69|11144.69|11145.11|11145.11|11145.11|11145.11|11144.69|11144.69|0
1645625240000|2022-02-23 14:07:20|11144.94|11144.94|11146.1|11146.1|11146.1|11146.1|11144.94|11144.94|0
1645625250000|2022-02-23 14:07:30|11145.9|11145.9|11145.71|11145.71|11145.9|11145.9|11145.71|11145.71|0
1645625260000|2022-02-23 14:07:40|11145.83|11145.83|11145.77|11145.77|11146.03|11146.03|11145.77|11145.77|0
1645625270000|2022-02-23 14:07:50|11146.01|11146.01|11146.01|11146.01|11146.01|11146.01|11146.01|11146.01|0
1645625290000|2022-02-23 14:08:10|11146.16|11146.16|11146.31|11146.31|11146.31|11146.31|11146.16|11146.16|0
1645625310000|2022-02-23 14:08:30|11146.56|11146.56|11146.56|11146.56|11146.56|11146.56|11146.56|11146.56|0
1645625320000|2022-02-23 14:08:40|11146.72|11146.72|11146.79|11146.79|11146.79|11146.79|11146.67|11146.67|0
1645625330000|2022-02-23 14:08:50|11147.97|11147.97|11149.16|11149.16|11149.16|11149.16|11147.97|11147.97|0
1645625340000|2022-02-23 14:09:00|11146.79|11146.79|11146.79|11146.79|11146.79|11146.79|11146.79|11146.79|0
1645625360000|2022-02-23 14:09:20|11146.1|11146.1|11146.1|11146.1|11146.1|11146.1|11146.1|11146.1|0
1645625370000|2022-02-23 14:09:30|11145.77|11145.77|11145.77|11145.77|11145.77|11145.77|11145.77|11145.77|0
1645625380000|2022-02-23 14:09:40|11145.57|11145.57|11145.84|11145.84|11146.09|11146.09|11145.57|11145.57|0
1645625390000|2022-02-23 14:09:50|11145.63|11145.63|11145.63|11145.63|11145.63|11145.63|11145.63|11145.63|0
1645625400000|2022-02-23 14:10:00|11145.84|11145.84|11147.37|11147.37|11147.37|11147.37|11145.84|11145.84|0
1645625410000|2022-02-23 14:10:10|11147.7|11147.7|11148.04|11148.04|11148.04|11148.04|11147.7|11147.7|0
1645625420000|2022-02-23 14:10:20|11148.14|11148.14|11145.98|11145.98|11148.14|11148.14|11145.78|11145.78|0
1645625440000|2022-02-23 14:10:40|11146.07|11146.07|11146.07|11146.07|11146.07|11146.07|11146.07|11146.07|0
1645625470000|2022-02-23 14:11:10|11143.7|11143.7|11142.44|11142.44|11143.7|11143.7|11142.11|11142.11|0
1645625490000|2022-02-23 14:11:30|11141.26|11141.26|11142.44|11142.44|11142.44|11142.44|11141.26|11141.26|0
1645625500000|2022-02-23 14:11:40|11141.94|11141.94|11141.07|11141.07|11141.94|11141.94|11140.59|11140.59|0
1645625510000|2022-02-23 14:11:50|11141.16|11141.16|11141.16|11141.16|11141.16|11141.16|11141.16|11141.16|0
1645625530000|2022-02-23 14:12:10|11141.01|11141.01|11139.82|11139.82|11141.01|11141.01|11139.82|11139.82|0
1645625540000|2022-02-23 14:12:20|11140.15|11140.15|11141.34|11141.34|11141.34|11141.34|11140.15|11140.15|0
1645625550000|2022-02-23 14:12:30|11141.14|11141.14|11139.96|11139.96|11141.14|11141.14|11139.96|11139.96|0
1645625560000|2022-02-23 14:12:40|11139.27|11139.27|11138.08|11138.08|11139.27|11139.27|11138.08|11138.08|0
1645625570000|2022-02-23 14:12:50|11137.74|11137.74|11137.74|11137.74|11137.74|11137.74|11137.74|11137.74|0
1645625580000|2022-02-23 14:13:00|11138.43|11138.43|11139.19|11139.19|11139.19|11139.19|11138.08|11138.08|0
1645625590000|2022-02-23 14:13:10|11138.49|11138.49|11138.49|11138.49|11138.49|11138.49|11138.49|11138.49|0
1645625620000|2022-02-23 14:13:40|11138.61|11138.61|11138.61|11138.61|11138.61|11138.61|11138.61|11138.61|0
1645625630000|2022-02-23 14:13:50|11138.95|11138.95|11138.95|11138.95|11138.95|11138.95|11138.95|11138.95|0
1645625640000|2022-02-23 14:14:00|11137.97|11137.97|11138.53|11138.53|11138.95|11138.95|11137.97|11137.97|0
1645625660000|2022-02-23 14:14:20|11138.64|11138.64|11138.64|11138.64|11138.64|11138.64|11138.64|11138.64|0
1645625680000|2022-02-23 14:14:40|11138.52|11138.52|11138.85|11138.85|11138.85|11138.85|11138.52|11138.52|0
1645625690000|2022-02-23 14:14:50|11139.05|11139.05|11139.05|11139.05|11139.05|11139.05|11139.05|11139.05|0
1645625700000|2022-02-23 14:15:00|11139.14|11139.14|11139.14|11139.14|11139.14|11139.14|11139.14|11139.14|0
1645625710000|2022-02-23 14:15:10|11139.49|11139.49|11144.76|11144.76|11144.76|11144.76|11139.49|11139.49|0
1645625730000|2022-02-23 14:15:30|11144.93|11144.93|11144.93|11144.93|11144.93|11144.93|11144.93|11144.93|0
1645625750000|2022-02-23 14:15:50|11145.91|11145.91|11146.58|11146.58|11146.58|11146.58|11145.91|11145.91|0
1645625760000|2022-02-23 14:16:00|11146.75|11146.75|11146.75|11146.75|11146.75|11146.75|11146.75|11146.75|0
1645625770000|2022-02-23 14:16:10|11145.56|11145.56|11146.75|11146.75|11146.75|11146.75|11145.56|11145.56|0
1645625780000|2022-02-23 14:16:20|11147.01|11147.01|11147.01|11147.01|11147.01|11147.01|11147.01|11147.01|0
1645625790000|2022-02-23 14:16:30|11146.03|11146.03|11146.03|11146.03|11146.03|11146.03|11145.83|11145.83|0
1645625800000|2022-02-23 14:16:40|11145.83|11145.83|11145.98|11145.98|11145.98|11145.98|11145.83|11145.83|0
1645625810000|2022-02-23 14:16:50|11145.78|11145.78|11145.78|11145.78|11145.83|11145.83|11145.78|11145.78|0
1645625830000|2022-02-23 14:17:10|11145.95|11145.95|11145.78|11145.78|11145.95|11145.95|11145.78|11145.78|0
1645625850000|2022-02-23 14:17:30|11145.93|11145.93|11145.93|11145.93|11145.93|11145.93|11145.93|11145.93|0
1645625860000|2022-02-23 14:17:40|11145.24|11145.24|11144.26|11144.26|11145.24|11145.24|11144.26|11144.26|0
1645625870000|2022-02-23 14:17:50|11144.06|11144.06|11144.06|11144.06|11144.06|11144.06|11144.06|11144.06|0
1645625880000|2022-02-23 14:18:00|11144.08|11144.08|11144.08|11144.08|11144.08|11144.08|11144.08|11144.08|0
1645625890000|2022-02-23 14:18:10|11144.29|11144.29|11144.51|11144.51|11144.51|11144.51|11144.29|11144.29|0
1645625900000|2022-02-23 14:18:20|11145.69|11145.69|11145.69|11145.69|11145.69|11145.69|11144.71|11144.71|0
1645625910000|2022-02-23 14:18:30|11147.65|11147.65|11145.35|11145.35|11147.65|11147.65|11145.35|11145.35|0
1645625920000|2022-02-23 14:18:40|11146.53|11146.53|11146.93|11146.93|11146.93|11146.93|11146.53|11146.53|0
1645625940000|2022-02-23 14:19:00|11145.95|11145.95|11145.95|11145.95|11145.95|11145.95|11145.95|11145.95|0
1645625950000|2022-02-23 14:19:10|11145.55|11145.55|11145.76|11145.76|11145.76|11145.76|11145.55|11145.55|0
1645625960000|2022-02-23 14:19:20|11145.66|11145.66|11145.28|11145.28|11145.66|11145.66|11145.28|11145.28|0
1645625970000|2022-02-23 14:19:30|11145.07|11145.07|11139.91|11139.91|11145.07|11145.07|11139.91|11139.91|0
1645625980000|2022-02-23 14:19:40|11139.79|11139.79|11139.91|11139.91|11139.91|11139.91|11139.79|11139.79|0
1645625990000|2022-02-23 14:19:50|11139.86|11139.86|11139.76|11139.76|11139.86|11139.86|11139.76|11139.76|0
1645626000000|2022-02-23 14:20:00|11140.11|11140.11|11139.98|11139.98|11140.11|11140.11|11139.98|11139.98|0
1645626010000|2022-02-23 14:20:10|11139.83|11139.83|11138.85|11138.85|11139.83|11139.83|11138.85|11138.85|0
1645626020000|2022-02-23 14:20:20|11140.04|11140.04|11140.98|11140.98|11140.98|11140.98|11139.79|11139.79|0
1645626030000|2022-02-23 14:20:30|11140.93|11140.93|11140.88|11140.88|11140.93|11140.93|11140.88|11140.88|0
1645626040000|2022-02-23 14:20:40|11140.75|11140.75|11140.75|11140.75|11140.75|11140.75|11140.75|11140.75|0
1645626050000|2022-02-23 14:20:50|11140.7|11140.7|11140.7|11140.7|11140.7|11140.7|11140.7|11140.7|0
1645626080000|2022-02-23 14:21:20|11139.66|11139.66|11139.66|11139.66|11140.35|11140.35|11139.66|11139.66|0
1645626100000|2022-02-23 14:21:40|11139.07|11139.07|11139.76|11139.76|11139.76|11139.76|11139.07|11139.07|0
1645626110000|2022-02-23 14:21:50|11139.55|11139.55|11139.3|11139.3|11139.55|11139.55|11139.3|11139.3|0
1645626120000|2022-02-23 14:22:00|11139.35|11139.35|11134.76|11134.76|11139.6|11139.6|11134.76|11134.76|0
1645626130000|2022-02-23 14:22:10|11135.74|11135.74|11141.47|11141.47|11141.47|11141.47|11135.74|11135.74|0
1645626160000|2022-02-23 14:22:40|11141.59|11141.59|11141.93|11141.93|11141.93|11141.93|11141.59|11141.59|0
1645626170000|2022-02-23 14:22:50|11141.59|11141.59|11141.59|11141.59|11141.59|11141.59|11141.59|11141.59|0
1645626180000|2022-02-23 14:23:00|11142.57|11142.57|11142.77|11142.77|11142.77|11142.77|11142.57|11142.57|0
1645626190000|2022-02-23 14:23:10|11142.97|11142.97|11142.52|11142.52|11143.37|11143.37|11142.52|11142.52|0
1645626200000|2022-02-23 14:23:20|11142.65|11142.65|11142.99|11142.99|11143.34|11143.34|11142.65|11142.65|0
1645626210000|2022-02-23 14:23:30|11143.19|11143.19|11144.17|11144.17|11144.17|11144.17|11143.19|11143.19|0
1645626250000|2022-02-23 14:24:10|11144.51|11144.51|11144.51|11144.51|11144.51|11144.51|11144.51|11144.51|0
1645626270000|2022-02-23 14:24:30|11144.17|11144.17|11144.17|11144.17|11144.17|11144.17|11144.17|11144.17|0
1645626280000|2022-02-23 14:24:40|11144.37|11144.37|11144.37|11144.37|11144.37|11144.37|11144.37|11144.37|0
1645626290000|2022-02-23 14:24:50|11144.79|11144.79|11144.79|11144.79|11144.79|11144.79|11144.79|11144.79|0
1645626300000|2022-02-23 14:25:00|11145.25|11145.25|11143.91|11143.91|11145.25|11145.25|11143.91|11143.91|0
1645626310000|2022-02-23 14:25:10|11144.32|11144.32|11143.91|11143.91|11144.42|11144.42|11143.91|11143.91|0
1645626320000|2022-02-23 14:25:20|11143.79|11143.79|11143.63|11143.63|11144.25|11144.25|11143.63|11143.63|0
1645626330000|2022-02-23 14:25:30|11143.96|11143.96|11143.96|11143.96|11143.96|11143.96|11143.96|11143.96|0
1645626340000|2022-02-23 14:25:40|11143.84|11143.84|11143.84|11143.84|11143.84|11143.84|11143.84|11143.84|0
1645626350000|2022-02-23 14:25:50|11144.82|11144.82|11145.01|11145.01|11145.01|11145.01|11144.66|11144.66|0
1645626360000|2022-02-23 14:26:00|11145.99|11145.99|11146.32|11146.32|11147|11147|11145.99|11145.99|0
1645626370000|2022-02-23 14:26:10|11145.13|11145.13|11145.13|11145.13|11145.13|11145.13|11145.13|11145.13|0
1645626380000|2022-02-23 14:26:20|11145.38|11145.38|11146.36|11146.36|11146.36|11146.36|11145.17|11145.17|0
1645626390000|2022-02-23 14:26:30|11147.54|11147.54|11147.54|11147.54|11147.54|11147.54|11147.54|11147.54|0
1645626420000|2022-02-23 14:27:00|11148.52|11148.52|11148.52|11148.52|11148.52|11148.52|11148.52|11148.52|0
1645626430000|2022-02-23 14:27:10|11148.37|11148.37|11148.21|11148.21|11148.41|11148.41|11148.21|11148.21|0
1645626440000|2022-02-23 14:27:20|11147.86|11147.86|11147.91|11147.91|11147.91|11147.91|11147.86|11147.86|0
1645626460000|2022-02-23 14:27:40|11146.94|11146.94|11146.78|11146.78|11146.94|11146.94|11146.78|11146.78|0
1645626470000|2022-02-23 14:27:50|11146.93|11146.93|11146.95|11146.95|11146.95|11146.95|11146.6|11146.6|0
1645626480000|2022-02-23 14:28:00|11146.75|11146.75|11145.64|11145.64|11146.75|11146.75|11145.64|11145.64|0
1645626490000|2022-02-23 14:28:10|11145.4|11145.4|11145.4|11145.4|11145.4|11145.4|11145.4|11145.4|0
1645626500000|2022-02-23 14:28:20|11145.36|11145.36|11145.36|11145.36|11145.36|11145.36|11145.36|11145.36|0
1645626510000|2022-02-23 14:28:30|11144.18|11144.18|11143.2|11143.2|11144.18|11144.18|11143.2|11143.2|0
1645626550000|2022-02-23 14:29:10|11142.22|11142.22|11142.22|11142.22|11142.22|11142.22|11142.22|11142.22|0
1645626560000|2022-02-23 14:29:20|11142.45|11142.45|11142.45|11142.45|11142.45|11142.45|11142.45|11142.45|0
1645626570000|2022-02-23 14:29:30|11142.11|11142.11|11141.76|11141.76|11142.11|11142.11|11141.76|11141.76|0
1645626580000|2022-02-23 14:29:40|11141.16|11141.16|11141.16|11141.16|11141.16|11141.16|11141.16|11141.16|0
1645626590000|2022-02-23 14:29:50|11142.14|11142.14|11142.2|11142.2|11142.4|11142.4|11142.14|11142.14|0
1645626600000|2022-02-23 14:30:00|11142.4|11142.4|11142.01|11142.01|11142.4|11142.4|11142.01|11142.01|0
1645626610000|2022-02-23 14:30:10|11141.61|11141.61|11139.82|11139.82|11141.61|11141.61|11139.82|11139.82|0
1645626630000|2022-02-23 14:30:30|11140.03|11140.03|11140.45|11140.45|11140.45|11140.45|11140.03|11140.03|0
1645626650000|2022-02-23 14:30:50|11140.25|11140.25|11140.46|11140.46|11140.46|11140.46|11140.25|11140.25|0
1645626660000|2022-02-23 14:31:00|11140.81|11140.81|11142.39|11142.39|11142.39|11142.39|11140.81|11140.81|0
1645626670000|2022-02-23 14:31:10|11143.37|11143.37|11144.55|11144.55|11144.55|11144.55|11143.37|11143.37|0
1645626680000|2022-02-23 14:31:20|11145.53|11145.53|11145.19|11145.19|11145.53|11145.53|11145.19|11145.19|0
1645626690000|2022-02-23 14:31:30|11143.23|11143.23|11143.03|11143.03|11143.23|11143.23|11142.05|11142.05|0
1645626700000|2022-02-23 14:31:40|11141.84|11141.84|11141.44|11141.44|11141.84|11141.84|11141.44|11141.44|0
1645626710000|2022-02-23 14:31:50|11140.94|11140.94|11140.74|11140.74|11140.94|11140.94|11140.74|11140.74|0
1645626720000|2022-02-23 14:32:00|11140.86|11140.86|11137.53|11137.53|11140.86|11140.86|11137.53|11137.53|0
1645626730000|2022-02-23 14:32:10|11137.42|11137.42|11137.07|11137.07|11137.58|11137.58|11137.07|11137.07|0
1645626750000|2022-02-23 14:32:30|11138.05|11138.05|11137.85|11137.85|11138.05|11138.05|11137.85|11137.85|0
1645626760000|2022-02-23 14:32:40|11138.06|11138.06|11137.08|11137.08|11138.06|11138.06|11136.1|11136.1|0
1645626770000|2022-02-23 14:32:50|11136.39|11136.39|11136.22|11136.22|11136.39|11136.39|11136.22|11136.22|0
1645626780000|2022-02-23 14:33:00|11136.07|11136.07|11136.3|11136.3|11136.3|11136.3|11135.95|11135.95|0
1645626790000|2022-02-23 14:33:10|11136.72|11136.72|11137.24|11137.24|11137.57|11137.57|11136.72|11136.72|0
1645626800000|2022-02-23 14:33:20|11137.36|11137.36|11136.39|11136.39|11137.36|11137.36|11136.39|11136.39|0
1645626810000|2022-02-23 14:33:30|11137.36|11137.36|11134.42|11134.42|11137.36|11137.36|11134.42|11134.42|0
1645626820000|2022-02-23 14:33:40|11134.83|11134.83|11136.34|11136.34|11136.34|11136.34|11134.49|11134.49|0
1645626840000|2022-02-23 14:34:00|11135.86|11135.86|11138.38|11138.38|11138.58|11138.58|11135.86|11135.86|0
1645626850000|2022-02-23 14:34:10|11138.22|11138.22|11138.02|11138.02|11138.22|11138.22|11138.02|11138.02|0
1645626860000|2022-02-23 14:34:20|11138.1|11138.1|11138.1|11138.1|11138.1|11138.1|11138.1|11138.1|0
1645626870000|2022-02-23 14:34:30|11139.28|11139.28|11138.76|11138.76|11139.28|11139.28|11138.76|11138.76|0
1645626880000|2022-02-23 14:34:40|11138.6|11138.6|11138.6|11138.6|11138.6|11138.6|11138.6|11138.6|0
1645626900000|2022-02-23 14:35:00|11137.41|11137.41|11137.43|11137.43|11137.64|11137.64|11137.41|11137.41|0
1645626910000|2022-02-23 14:35:10|11136.46|11136.46|11133.86|11133.86|11136.46|11136.46|11133.7|11133.7|0
1645626920000|2022-02-23 14:35:20|11134.05|11134.05|11134.3|11134.3|11134.8|11134.8|11133.82|11133.82|0
1645626930000|2022-02-23 14:35:30|11133.9|11133.9|11134.02|11134.02|11134.02|11134.02|11133.9|11133.9|0
1645626940000|2022-02-23 14:35:40|11134.27|11134.27|11134.12|11134.12|11134.27|11134.27|11134.12|11134.12|0
1645626950000|2022-02-23 14:35:50|11133.14|11133.14|11130.44|11130.44|11133.14|11133.14|11130.44|11130.44|0
1645626960000|2022-02-23 14:36:00|11130.23|11130.23|11129.14|11129.14|11130.32|11130.32|11129.14|11129.14|0
1645626970000|2022-02-23 14:36:10|11129.34|11129.34|11130.75|11130.75|11131.32|11131.32|11128.95|11128.95|0
1645626980000|2022-02-23 14:36:20|11130.42|11130.42|11129.38|11129.38|11130.42|11130.42|11129.38|11129.38|0
1645626990000|2022-02-23 14:36:30|11129.12|11129.12|11127.45|11127.45|11129.12|11129.12|11126.96|11126.96|0
1645627000000|2022-02-23 14:36:40|11127.62|11127.62|11129.64|11129.64|11129.9|11129.9|11127.57|11127.57|0
1645627020000|2022-02-23 14:37:00|11130.05|11130.05|11129.85|11129.85|11130.05|11130.05|11129.85|11129.85|0
1645627030000|2022-02-23 14:37:10|11128.85|11128.85|11128.65|11128.65|11128.85|11128.85|11128.65|11128.65|0
1645627040000|2022-02-23 14:37:20|11128.89|11128.89|11129.48|11129.48|11129.48|11129.48|11128.89|11128.89|0
1645627050000|2022-02-23 14:37:30|11129.68|11129.68|11129.68|11129.68|11129.68|11129.68|11129.68|11129.68|0
1645627070000|2022-02-23 14:37:50|11128.5|11128.5|11129.68|11129.68|11129.68|11129.68|11128.5|11128.5|0
1645627080000|2022-02-23 14:38:00|11128.7|11128.7|11128.7|11128.7|11128.7|11128.7|11128.7|11128.7|0
1645627090000|2022-02-23 14:38:10|11128.31|11128.31|11128.5|11128.5|11128.5|11128.5|11128.31|11128.31|0
1645627110000|2022-02-23 14:38:30|11128.26|11128.26|11128.5|11128.5|11128.5|11128.5|11128.26|11128.26|0
1645627120000|2022-02-23 14:38:40|11128.29|11128.29|11128.14|11128.14|11128.29|11128.29|11128.14|11128.14|0
1645627130000|2022-02-23 14:38:50|11127.98|11127.98|11127.68|11127.68|11127.98|11127.98|11127.68|11127.68|0
1645627140000|2022-02-23 14:39:00|11128.03|11128.03|11131.54|11131.54|11131.54|11131.54|11127.91|11127.91|0
1645627150000|2022-02-23 14:39:10|11131.87|11131.87|11135.31|11135.31|11135.31|11135.31|11131.87|11131.87|0
1645627160000|2022-02-23 14:39:20|11135.48|11135.48|11136.66|11136.66|11136.66|11136.66|11135.48|11135.48|0
1645627170000|2022-02-23 14:39:30|11135.48|11135.48|11138.88|11138.88|11140.47|11140.47|11135.48|11135.48|0
1645627190000|2022-02-23 14:39:50|11139.58|11139.58|11139.66|11139.66|11139.66|11139.66|11139.5|11139.5|0
1645627200000|2022-02-23 14:40:00|11140|11140|11140.15|11140.15|11140.15|11140.15|11140|11140|0
1645627210000|2022-02-23 14:40:10|11141.13|11141.13|11143.11|11143.11|11143.11|11143.11|11141.13|11141.13|0
1645627220000|2022-02-23 14:40:20|11143.44|11143.44|11143.16|11143.16|11143.44|11143.44|11143.16|11143.16|0
1645627230000|2022-02-23 14:40:30|11143|11143|11143.11|11143.11|11143.11|11143.11|11141.81|11141.81|0
1645627250000|2022-02-23 14:40:50|11143.23|11143.23|11143.23|11143.23|11143.23|11143.23|11143.23|11143.23|0
1645627270000|2022-02-23 14:41:10|11142.64|11142.64|11142.64|11142.64|11142.64|11142.64|11142.64|11142.64|0
1645627280000|2022-02-23 14:41:20|11141.95|11141.95|11136.9|11136.9|11141.95|11141.95|11136.9|11136.9|0
1645627290000|2022-02-23 14:41:30|11135.71|11135.71|11135.71|11135.71|11135.91|11135.91|11135.71|11135.71|0
1645627300000|2022-02-23 14:41:40|11136.69|11136.69|11136.05|11136.05|11137.03|11137.03|11136.05|11136.05|0
1645627320000|2022-02-23 14:42:00|11135.85|11135.85|11135.33|11135.33|11135.85|11135.85|11135.33|11135.33|0
1645627330000|2022-02-23 14:42:10|11134.73|11134.73|11136.12|11136.12|11136.12|11136.12|11134.73|11134.73|0
1645627350000|2022-02-23 14:42:30|11136.35|11136.35|11136.59|11136.59|11136.59|11136.59|11136.35|11136.35|0
1645627370000|2022-02-23 14:42:50|11136.49|11136.49|11137.27|11137.27|11137.27|11137.27|11136.29|11136.29|0
1645627380000|2022-02-23 14:43:00|11137.44|11137.44|11137.51|11137.51|11137.51|11137.51|11137.44|11137.44|0
1645627390000|2022-02-23 14:43:10|11137.68|11137.68|11137.68|11137.68|11137.68|11137.68|11137.68|11137.68|0
1645627410000|2022-02-23 14:43:30|11137.51|11137.51|11137.51|11137.51|11137.51|11137.51|11137.51|11137.51|0
1645627420000|2022-02-23 14:43:40|11136.53|11136.53|11136.53|11136.53|11136.53|11136.53|11136.53|11136.53|0
1645627430000|2022-02-23 14:43:50|11136.14|11136.14|11135.98|11135.98|11136.14|11136.14|11135.98|11135.98|0
1645627440000|2022-02-23 14:44:00|11136.14|11136.14|11131.85|11131.85|11136.4|11136.4|11131.65|11131.65|0
1645627450000|2022-02-23 14:44:10|11131.51|11131.51|11130.99|11130.99|11131.51|11131.51|11130.99|11130.99|0
1645627460000|2022-02-23 14:44:20|11131.25|11131.25|11128.45|11128.45|11131.25|11131.25|11128.45|11128.45|0
1645627470000|2022-02-23 14:44:30|11128.3|11128.3|11127.25|11127.25|11128.77|11128.77|11127.25|11127.25|0
1645627480000|2022-02-23 14:44:40|11127.41|11127.41|11127.39|11127.39|11127.41|11127.41|11127.23|11127.23|0
1645627490000|2022-02-23 14:44:50|11127.56|11127.56|11127.32|11127.32|11127.56|11127.56|11127.16|11127.16|0
1645627500000|2022-02-23 14:45:00|11128.51|11128.51|11132.76|11132.76|11132.93|11132.93|11128.51|11128.51|0
1645627510000|2022-02-23 14:45:10|11132.93|11132.93|11134.98|11134.98|11134.98|11134.98|11132.76|11132.76|0
1645627530000|2022-02-23 14:45:30|11135.09|11135.09|11137.59|11137.59|11137.59|11137.59|11135.09|11135.09|0
1645627540000|2022-02-23 14:45:40|11137.71|11137.71|11137.44|11137.44|11137.84|11137.84|11137.31|11137.31|0
1645627560000|2022-02-23 14:46:00|11137.04|11137.04|11135.95|11135.95|11137.04|11137.04|11135.95|11135.95|0
1645627570000|2022-02-23 14:46:10|11136.35|11136.35|11136.85|11136.85|11136.85|11136.85|11135.75|11135.75|0
1645627580000|2022-02-23 14:46:20|11137.2|11137.2|11136.63|11136.63|11137.2|11137.2|11136.63|11136.63|0
1645627600000|2022-02-23 14:46:40|11135.65|11135.65|11135.28|11135.28|11135.65|11135.65|11135.28|11135.28|0
1645627610000|2022-02-23 14:46:50|11136.26|11136.26|11133.75|11133.75|11136.46|11136.46|11133.75|11133.75|0
1645627620000|2022-02-23 14:47:00|11132.77|11132.77|11130.72|11130.72|11132.77|11132.77|11130.72|11130.72|0
1645627630000|2022-02-23 14:47:10|11130.51|11130.51|11130.41|11130.41|11130.51|11130.51|11130.41|11130.41|0
1645627640000|2022-02-23 14:47:20|11129.23|11129.23|11129.23|11129.23|11129.23|11129.23|11129.23|11129.23|0
1645627660000|2022-02-23 14:47:40|11130.21|11130.21|11130.96|11130.96|11130.96|11130.96|11130.21|11130.21|0
1645627670000|2022-02-23 14:47:50|11130.76|11130.76|11131.55|11131.55|11131.55|11131.55|11130.76|11130.76|0
1645627680000|2022-02-23 14:48:00|11132.86|11132.86|11135.87|11135.87|11135.87|11135.87|11132.86|11132.86|0
1645627690000|2022-02-23 14:48:10|11135.75|11135.75|11135.63|11135.63|11135.96|11135.96|11135.63|11135.63|0
1645627710000|2022-02-23 14:48:30|11135.75|11135.75|11135.21|11135.21|11135.75|11135.75|11135.21|11135.21|0
1645627730000|2022-02-23 14:48:50|11135.08|11135.08|11134.96|11134.96|11135.08|11135.08|11134.96|11134.96|0
1645627740000|2022-02-23 14:49:00|11135.17|11135.17|11134.67|11134.67|11135.17|11135.17|11134.67|11134.67|0
1645627750000|2022-02-23 14:49:10|11134.32|11134.32|11132.03|11132.03|11134.32|11134.32|11132.03|11132.03|0
1645627760000|2022-02-23 14:49:20|11133.01|11133.01|11132.08|11132.08|11133.01|11133.01|11132.08|11132.08|0
1645627770000|2022-02-23 14:49:30|11132.25|11132.25|11128.34|11128.34|11132.25|11132.25|11128.34|11128.34|0
1645627780000|2022-02-23 14:49:40|11127.94|11127.94|11127.5|11127.5|11127.94|11127.94|11127.5|11127.5|0
1645627790000|2022-02-23 14:49:50|11127.28|11127.28|11127.28|11127.28|11127.28|11127.28|11127.28|11127.28|0
1645627810000|2022-02-23 14:50:10|11126.1|11126.1|11125.78|11125.78|11126.1|11126.1|11125.78|11125.78|0
1645627820000|2022-02-23 14:50:20|11125.57|11125.57|11124.44|11124.44|11125.57|11125.57|11124.44|11124.44|0
1645627830000|2022-02-23 14:50:30|11124.39|11124.39|11122.26|11122.26|11124.49|11124.49|11122.26|11122.26|0
1645627840000|2022-02-23 14:50:40|11119.88|11119.88|11116.89|11116.89|11119.88|11119.88|11116.89|11116.89|0
1645627850000|2022-02-23 14:50:50|11116.63|11116.63|11116.42|11116.42|11116.63|11116.63|11115.23|11115.23|0
1645627860000|2022-02-23 14:51:00|11117.6|11117.6|11118.06|11118.06|11118.06|11118.06|11117.4|11117.4|0
1645627870000|2022-02-23 14:51:10|11117.9|11117.9|11121.26|11121.26|11121.46|11121.46|11117.9|11117.9|0
1645627880000|2022-02-23 14:51:20|11122.24|11122.24|11122.24|11122.24|11122.24|11122.24|11122.24|11122.24|0
1645627910000|2022-02-23 14:51:50|11122.5|11122.5|11121.6|11121.6|11122.5|11122.5|11121.6|11121.6|0
1645627920000|2022-02-23 14:52:00|11121.4|11121.4|11121.4|11121.4|11121.4|11121.4|11121.4|11121.4|0
1645627930000|2022-02-23 14:52:10|11121.24|11121.24|11121.05|11121.05|11121.24|11121.24|11120.65|11120.65|0
1645627940000|2022-02-23 14:52:20|11120.7|11120.7|11120.18|11120.18|11120.7|11120.7|11118.99|11118.99|0
1645627950000|2022-02-23 14:52:30|11119.78|11119.78|11120.18|11120.18|11120.38|11120.38|11119.78|11119.78|0
1645627960000|2022-02-23 14:52:40|11120.03|11120.03|11119.56|11119.56|11120.03|11120.03|11119.56|11119.56|0
1645627970000|2022-02-23 14:52:50|11118.58|11118.58|11118.33|11118.33|11118.69|11118.69|11118.16|11118.16|0
1645627990000|2022-02-23 14:53:10|11118.67|11118.67|11118.67|11118.67|11118.67|11118.67|11118.67|11118.67|0
1645628000000|2022-02-23 14:53:20|11119.86|11119.86|11120.04|11120.04|11120.24|11120.24|11119.26|11119.26|0
1645628010000|2022-02-23 14:53:30|11120.19|11120.19|11118.38|11118.38|11120.19|11120.19|11118.38|11118.38|0
1645628020000|2022-02-23 14:53:40|11118.18|11118.18|11118.18|11118.18|11118.18|11118.18|11118.18|11118.18|0
1645628030000|2022-02-23 14:53:50|11117.98|11117.98|11118.45|11118.45|11118.93|11118.93|11117.98|11117.98|0
1645628040000|2022-02-23 14:54:00|11118.29|11118.29|11116.71|11116.71|11118.29|11118.29|11116.71|11116.71|0
1645628050000|2022-02-23 14:54:10|11116.65|11116.65|11116.4|11116.4|11116.78|11116.78|11116.4|11116.4|0
1645628070000|2022-02-23 14:54:30|11114.03|11114.03|11113.25|11113.25|11114.03|11114.03|11113.05|11113.05|0
1645628080000|2022-02-23 14:54:40|11114.43|11114.43|11114.09|11114.09|11114.43|11114.43|11113.99|11113.99|0
1645628090000|2022-02-23 14:54:50|11114.14|11114.14|11111.92|11111.92|11114.14|11114.14|11111.92|11111.92|0
1645628100000|2022-02-23 14:55:00|11111.8|11111.8|11110.22|11110.22|11111.87|11111.87|11109.97|11109.97|0
1645628110000|2022-02-23 14:55:10|11109.97|11109.97|11108.92|11108.92|11111.15|11111.15|11107.94|11107.94|0
1645628120000|2022-02-23 14:55:20|11110.1|11110.1|11110.1|11110.1|11111.29|11111.29|11110.1|11110.1|0
1645628130000|2022-02-23 14:55:30|11110.5|11110.5|11109.98|11109.98|11110.65|11110.65|11109.98|11109.98|0
1645628140000|2022-02-23 14:55:40|11110.03|11110.03|11111.21|11111.21|11111.21|11111.21|11110.03|11110.03|0
1645628150000|2022-02-23 14:55:50|11110.8|11110.8|11111.01|11111.01|11111.21|11111.21|11110.8|11110.8|0
1645628160000|2022-02-23 14:56:00|11111.24|11111.24|11112.87|11112.87|11112.87|11112.87|11111.24|11111.24|0
1645628170000|2022-02-23 14:56:10|11112.65|11112.65|11112.9|11112.9|11112.9|11112.9|11112.65|11112.65|0
1645628180000|2022-02-23 14:56:20|11113.88|11113.88|11117.53|11117.53|11117.53|11117.53|11113.88|11113.88|0
1645628190000|2022-02-23 14:56:30|11117.11|11117.11|11115.46|11115.46|11117.11|11117.11|11115.46|11115.46|0
1645628200000|2022-02-23 14:56:40|11115.59|11115.59|11115.42|11115.42|11115.59|11115.59|11115.42|11115.42|0
1645628210000|2022-02-23 14:56:50|11115.22|11115.22|11113.84|11113.84|11115.42|11115.42|11113.84|11113.84|0
1645628220000|2022-02-23 14:57:00|11113.99|11113.99|11115.47|11115.47|11115.66|11115.66|11113.99|11113.99|0
1645628230000|2022-02-23 14:57:10|11114.5|11114.5|11114.34|11114.34|11114.5|11114.5|11114.34|11114.34|0
1645628240000|2022-02-23 14:57:20|11114.57|11114.57|11112.15|11112.15|11114.57|11114.57|11112.15|11112.15|0
1645628250000|2022-02-23 14:57:30|11113.38|11113.38|11112.83|11112.83|11113.38|11113.38|11112.14|11112.14|0
1645628280000|2022-02-23 14:58:00|11113.04|11113.04|11113.24|11113.24|11114.22|11114.22|11113.04|11113.04|0
1645628290000|2022-02-23 14:58:10|11114.43|11114.43|11113.04|11113.04|11114.43|11114.43|11113.04|11113.04|0
1645628300000|2022-02-23 14:58:20|11112.54|11112.54|11112.95|11112.95|11113.57|11113.57|11112.54|11112.54|0
1645628310000|2022-02-23 14:58:30|11111.97|11111.97|11111.97|11111.97|11111.97|11111.97|11111.97|11111.97|0
1645628320000|2022-02-23 14:58:40|11111.82|11111.82|11111.41|11111.41|11111.82|11111.82|11111.41|11111.41|0
1645628330000|2022-02-23 14:58:50|11111.15|11111.15|11110.01|11110.01|11111.2|11111.2|11109.85|11109.85|0
1645628340000|2022-02-23 14:59:00|11108.98|11108.98|11107.33|11107.33|11108.98|11108.98|11107.33|11107.33|0
1645628350000|2022-02-23 14:59:10|11107.09|11107.09|11104.5|11104.5|11108.07|11108.07|11104.5|11104.5|0
1645628360000|2022-02-23 14:59:20|11104.08|11104.08|11101.13|11101.13|11104.08|11104.08|11101.13|11101.13|0
1645628370000|2022-02-23 14:59:30|11101.23|11101.23|11100.5|11100.5|11101.23|11101.23|11100.5|11100.5|0
1645628380000|2022-02-23 14:59:40|11100.38|11100.38|11102.58|11102.58|11102.98|11102.98|11100.38|11100.38|0
1645628390000|2022-02-23 14:59:50|11101.4|11101.4|11101.2|11101.2|11101.4|11101.4|11101.2|11101.2|0
1645628400000|2022-02-23 15:00:00|11101.8|11101.8|11101.56|11101.56|11101.8|11101.8|11101.36|11101.36|0
1645628410000|2022-02-23 15:00:10|11100.23|11100.23|11100.19|11100.19|11101.37|11101.37|11100.03|11100.03|0
1645628420000|2022-02-23 15:00:20|11100.44|11100.44|11097.5|11097.5|11100.44|11100.44|11097.5|11097.5|0
1645628430000|2022-02-23 15:00:30|11097.17|11097.17|11099.54|11099.54|11099.54|11099.54|11097.17|11097.17|0
1645628440000|2022-02-23 15:00:40|11099.14|11099.14|11097.97|11097.97|11099.14|11099.14|11097.36|11097.36|0
1645628450000|2022-02-23 15:00:50|11097.85|11097.85|11100.22|11100.22|11100.22|11100.22|11097.85|11097.85|0
1645628460000|2022-02-23 15:01:00|11100.01|11100.01|11098.12|11098.12|11100.01|11100.01|11098.12|11098.12|0
1645628470000|2022-02-23 15:01:10|11099.31|11099.31|11100.32|11100.32|11101.66|11101.66|11098.64|11098.64|0
1645628480000|2022-02-23 15:01:20|11100.47|11100.47|11100.47|11100.47|11100.47|11100.47|11100.47|11100.47|0
1645628490000|2022-02-23 15:01:30|11101.66|11101.66|11101.66|11101.66|11101.66|11101.66|11101.66|11101.66|0
1645628500000|2022-02-23 15:01:40|11100.47|11100.47|11101.45|11101.45|11101.45|11101.45|11100.47|11100.47|0
1645628510000|2022-02-23 15:01:50|11100.26|11100.26|11097.93|11097.93|11100.26|11100.26|11097.93|11097.93|0
1645628520000|2022-02-23 15:02:00|11097.81|11097.81|11096.09|11096.09|11097.93|11097.93|11096.09|11096.09|0
1645628530000|2022-02-23 15:02:10|11095.96|11095.96|11094.38|11094.38|11095.96|11095.96|11094.38|11094.38|0
1645628540000|2022-02-23 15:02:20|11094.23|11094.23|11092.24|11092.24|11094.23|11094.23|11092.24|11092.24|0
1645628550000|2022-02-23 15:02:30|11092.63|11092.63|11090.88|11090.88|11092.63|11092.63|11090.67|11090.67|0
1645628560000|2022-02-23 15:02:40|11091.86|11091.86|11090.16|11090.16|11091.86|11091.86|11090.16|11090.16|0
1645628570000|2022-02-23 15:02:50|11090.36|11090.36|11091.34|11091.34|11091.34|11091.34|11090.36|11090.36|0
1645628580000|2022-02-23 15:03:00|11091.19|11091.19|11090.98|11090.98|11091.19|11091.19|11090.79|11090.79|0
1645628590000|2022-02-23 15:03:10|11090.94|11090.94|11091.01|11091.01|11091.01|11091.01|11090.28|11090.28|0
1645628600000|2022-02-23 15:03:20|11091.03|11091.03|11091.6|11091.6|11092.06|11092.06|11090.83|11090.83|0
1645628610000|2022-02-23 15:03:30|11091.27|11091.27|11091.78|11091.78|11092.22|11092.22|11091.04|11091.04|0
1645628620000|2022-02-23 15:03:40|11092.76|11092.76|11097.3|11097.3|11097.3|11097.3|11092.51|11092.51|0
1645628630000|2022-02-23 15:03:50|11098.28|11098.28|11098.42|11098.42|11098.42|11098.42|11097.63|11097.63|0
1645628640000|2022-02-23 15:04:00|11098.26|11098.26|11100.05|11100.05|11100.65|11100.65|11098.26|11098.26|0
1645628660000|2022-02-23 15:04:20|11100.15|11100.15|11099.38|11099.38|11100.2|11100.2|11099.38|11099.38|0
1645628670000|2022-02-23 15:04:30|11098.76|11098.76|11098.8|11098.8|11098.8|11098.8|11098.71|11098.71|0
1645628680000|2022-02-23 15:04:40|11099.4|11099.4|11100|11100|11100|11100|11099.4|11099.4|0
1645628690000|2022-02-23 15:04:50|11100.21|11100.21|11100.45|11100.45|11100.45|11100.45|11099.76|11099.76|0
1645628700000|2022-02-23 15:05:00|11100.61|11100.61|11100.31|11100.31|11100.78|11100.78|11100.31|11100.31|0
1645628710000|2022-02-23 15:05:10|11099.9|11099.9|11101.08|11101.08|11101.08|11101.08|11099.68|11099.68|0
1645628720000|2022-02-23 15:05:20|11099.9|11099.9|11100.96|11100.96|11100.96|11100.96|11099.77|11099.77|0
1645628730000|2022-02-23 15:05:30|11099.77|11099.77|11100.75|11100.75|11100.75|11100.75|11099.77|11099.77|0
1645628740000|2022-02-23 15:05:40|11101.73|11101.73|11100.75|11100.75|11101.73|11101.73|11100.75|11100.75|0
1645628750000|2022-02-23 15:05:50|11100.72|11100.72|11100.72|11100.72|11100.72|11100.72|11100.72|11100.72|0
1645628760000|2022-02-23 15:06:00|11100.6|11100.6|11100.6|11100.6|11100.6|11100.6|11100.19|11100.19|0
1645628780000|2022-02-23 15:06:20|11100.63|11100.63|11096.07|11096.07|11100.63|11100.63|11095.77|11095.77|0
1645628790000|2022-02-23 15:06:30|11095.95|11095.95|11096.6|11096.6|11096.81|11096.81|11095.49|11095.49|0
1645628800000|2022-02-23 15:06:40|11096.52|11096.52|11096.52|11096.52|11096.52|11096.52|11096.52|11096.52|0
1645628810000|2022-02-23 15:06:50|11096.27|11096.27|11095.8|11095.8|11096.27|11096.27|11095.8|11095.8|0
1645628820000|2022-02-23 15:07:00|11096.05|11096.05|11096.05|11096.05|11096.05|11096.05|11096.05|11096.05|0
1645628830000|2022-02-23 15:07:10|11095.69|11095.69|11090.24|11090.24|11095.69|11095.69|11090.24|11090.24|0
1645628840000|2022-02-23 15:07:20|11090.07|11090.07|11085.15|11085.15|11090.07|11090.07|11084.76|11084.76|0
1645628850000|2022-02-23 15:07:30|11085.08|11085.08|11083.46|11083.46|11085.08|11085.08|11080.9|11080.9|0
1645628860000|2022-02-23 15:07:40|11083.34|11083.34|11084.87|11084.87|11085.13|11085.13|11082.85|11082.85|0
1645628870000|2022-02-23 15:07:50|11084.61|11084.61|11084.33|11084.33|11084.61|11084.61|11084.23|11084.23|0
1645628890000|2022-02-23 15:08:10|11084.21|11084.21|11084|11084|11084.98|11084.98|11083.95|11083.95|0
1645628900000|2022-02-23 15:08:20|11084.21|11084.21|11081.58|11081.58|11084.21|11084.21|11081.58|11081.58|0
1645628910000|2022-02-23 15:08:30|11081.46|11081.46|11081.13|11081.13|11081.46|11081.46|11080.93|11080.93|0
1645628920000|2022-02-23 15:08:40|11079.95|11079.95|11077.58|11077.58|11079.95|11079.95|11077.58|11077.58|0
1645628930000|2022-02-23 15:08:50|11077.27|11077.27|11077.11|11077.11|11077.27|11077.27|11075.92|11075.92|0
1645628940000|2022-02-23 15:09:00|11078.29|11078.29|11077.44|11077.44|11078.29|11078.29|11077.29|11077.29|0
1645628950000|2022-02-23 15:09:10|11077.26|11077.26|11077.03|11077.03|11077.26|11077.26|11076.91|11076.91|0
1645628960000|2022-02-23 15:09:20|11075.85|11075.85|11075.85|11075.85|11076.24|11076.24|11075.65|11075.65|0
1645628970000|2022-02-23 15:09:30|11076.06|11076.06|11080.24|11080.24|11080.56|11080.56|11076.06|11076.06|0
1645628980000|2022-02-23 15:09:40|11081.22|11081.22|11081.96|11081.96|11081.96|11081.96|11081.22|11081.22|0
1645628990000|2022-02-23 15:09:50|11083.25|11083.25|11083.8|11083.8|11083.8|11083.8|11083.25|11083.25|0
1645629000000|2022-02-23 15:10:00|11082.8|11082.8|11082.59|11082.59|11082.8|11082.8|11081.82|11081.82|0
1645629020000|2022-02-23 15:10:20|11083.1|11083.1|11083.89|11083.89|11083.89|11083.89|11082.63|11082.63|0
1645629030000|2022-02-23 15:10:30|11083.55|11083.55|11083.55|11083.55|11083.55|11083.55|11083.55|11083.55|0
1645629040000|2022-02-23 15:10:40|11084.53|11084.53|11084.8|11084.8|11084.92|11084.92|11084.53|11084.53|0
1645629050000|2022-02-23 15:10:50|11084.6|11084.6|11084.26|11084.26|11084.6|11084.6|11084.1|11084.1|0
1645629060000|2022-02-23 15:11:00|11083.76|11083.76|11082.57|11082.57|11083.76|11083.76|11082.57|11082.57|0
1645629080000|2022-02-23 15:11:20|11083.26|11083.26|11083.26|11083.26|11083.26|11083.26|11083.26|11083.26|0
1645629100000|2022-02-23 15:11:40|11082.86|11082.86|11082.63|11082.63|11082.86|11082.86|11082.63|11082.63|0
1645629110000|2022-02-23 15:11:50|11083.61|11083.61|11084.01|11084.01|11084.01|11084.01|11083.61|11083.61|0
1645629120000|2022-02-23 15:12:00|11084.99|11084.99|11083.04|11083.04|11085.33|11085.33|11082.09|11082.09|0
1645629130000|2022-02-23 15:12:10|11083.14|11083.14|11085.89|11085.89|11085.89|11085.89|11083.14|11083.14|0
1645629140000|2022-02-23 15:12:20|11085.7|11085.7|11085.58|11085.58|11085.7|11085.7|11085.58|11085.58|0
1645629150000|2022-02-23 15:12:30|11085.67|11085.67|11087.71|11087.71|11087.71|11087.71|11085.67|11085.67|0
1645629160000|2022-02-23 15:12:40|11088.05|11088.05|11088.37|11088.37|11088.37|11088.37|11087.95|11087.95|0
1645629170000|2022-02-23 15:12:50|11088.16|11088.16|11087.9|11087.9|11088.26|11088.26|11087.9|11087.9|0
1645629180000|2022-02-23 15:13:00|11086.72|11086.72|11087.94|11087.94|11088.06|11088.06|11086.72|11086.72|0
1645629190000|2022-02-23 15:13:10|11089.12|11089.12|11091.45|11091.45|11091.45|11091.45|11089.12|11089.12|0
1645629200000|2022-02-23 15:13:20|11091.3|11091.3|11091.64|11091.64|11091.64|11091.64|11091.3|11091.3|0
1645629210000|2022-02-23 15:13:30|11091.81|11091.81|11091.2|11091.2|11093.34|11093.34|11091.2|11091.2|0
1645629220000|2022-02-23 15:13:40|11090.02|11090.02|11090.02|11090.02|11090.02|11090.02|11090.02|11090.02|0
1645629230000|2022-02-23 15:13:50|11089.77|11089.77|11091.7|11091.7|11091.7|11091.7|11089.77|11089.77|0
1645629240000|2022-02-23 15:14:00|11091.49|11091.49|11091.28|11091.28|11091.49|11091.49|11091.28|11091.28|0
1645629250000|2022-02-23 15:14:10|11091.48|11091.48|11092.76|11092.76|11092.76|11092.76|11091.48|11091.48|0
1645629290000|2022-02-23 15:14:50|11092.91|11092.91|11092.08|11092.08|11093.26|11093.26|11092.08|11092.08|0
1645629300000|2022-02-23 15:15:00|11091.96|11091.96|11088.43|11088.43|11091.96|11091.96|11088.43|11088.43|0
1645629310000|2022-02-23 15:15:10|11088.49|11088.49|11087.68|11087.68|11088.49|11088.49|11087.68|11087.68|0
1645629320000|2022-02-23 15:15:20|11086.49|11086.49|11086.24|11086.24|11086.49|11086.49|11086.24|11086.24|0
1645629340000|2022-02-23 15:15:40|11086.04|11086.04|11086.04|11086.04|11086.04|11086.04|11086.04|11086.04|0
1645629350000|2022-02-23 15:15:50|11085.06|11085.06|11085.93|11085.93|11086.04|11086.04|11085.06|11085.06|0
1645629360000|2022-02-23 15:16:00|11084.95|11084.95|11084.95|11084.95|11084.95|11084.95|11084.95|11084.95|0
1645629380000|2022-02-23 15:16:20|11085.93|11085.93|11088.09|11088.09|11088.09|11088.09|11085.93|11085.93|0
1645629390000|2022-02-23 15:16:30|11087.88|11087.88|11087.68|11087.68|11087.88|11087.88|11087.68|11087.68|0
1645629410000|2022-02-23 15:16:50|11085.31|11085.31|11084.81|11084.81|11085.31|11085.31|11084.81|11084.81|0
1645629420000|2022-02-23 15:17:00|11084.69|11084.69|11083.2|11083.2|11084.69|11084.69|11083.2|11083.2|0
1645629430000|2022-02-23 15:17:10|11083.41|11083.41|11083.61|11083.61|11083.81|11083.81|11083.21|11083.21|0
1645629440000|2022-02-23 15:17:20|11083.21|11083.21|11083.21|11083.21|11083.21|11083.21|11083.21|11083.21|0
1645629450000|2022-02-23 15:17:30|11083.01|11083.01|11082.81|11082.81|11083.01|11083.01|11082.81|11082.81|0
1645629460000|2022-02-23 15:17:40|11083.61|11083.61|11083.21|11083.21|11083.61|11083.61|11083.21|11083.21|0
1645629470000|2022-02-23 15:17:50|11083.61|11083.61|11085.26|11085.26|11085.26|11085.26|11083.26|11083.26|0
1645629480000|2022-02-23 15:18:00|11085.66|11085.66|11089.31|11089.31|11089.51|11089.51|11085.46|11085.46|0
1645629490000|2022-02-23 15:18:10|11089.4|11089.4|11089.59|11089.59|11089.59|11089.59|11089.4|11089.4|0
1645629500000|2022-02-23 15:18:20|11089.24|11089.24|11087.33|11087.33|11089.24|11089.24|11087.33|11087.33|0
1645629510000|2022-02-23 15:18:30|11087.54|11087.54|11087.86|11087.86|11087.91|11087.91|11087.44|11087.44|0
1645629530000|2022-02-23 15:18:50|11087.81|11087.81|11087.81|11087.81|11087.81|11087.81|11087.76|11087.76|0
1645629540000|2022-02-23 15:19:00|11087.69|11087.69|11081.26|11081.26|11088.32|11088.32|11081.26|11081.26|0
1645629550000|2022-02-23 15:19:10|11082.24|11082.24|11083.21|11083.21|11083.21|11083.21|11082.24|11082.24|0
1645629560000|2022-02-23 15:19:20|11082.76|11082.76|11078.94|11078.94|11082.76|11082.76|11078.94|11078.94|0
1645629570000|2022-02-23 15:19:30|11078.71|11078.71|11078.4|11078.4|11078.71|11078.71|11078.4|11078.4|0
1645629580000|2022-02-23 15:19:40|11078.6|11078.6|11078.39|11078.39|11078.6|11078.6|11078.39|11078.39|0
1645629590000|2022-02-23 15:19:50|11077.46|11077.46|11078.14|11078.14|11078.14|11078.14|11075.08|11075.08|0
1645629600000|2022-02-23 15:20:00|11077.91|11077.91|11077.91|11077.91|11077.91|11077.91|11077.7|11077.7|0
1645629610000|2022-02-23 15:20:10|11078.89|11078.89|11079.03|11079.03|11079.13|11079.13|11078.89|11078.89|0
1645629620000|2022-02-23 15:20:20|11080.21|11080.21|11083.23|11083.23|11083.23|11083.23|11080.21|11080.21|0
1645629630000|2022-02-23 15:20:30|11083.54|11083.54|11083.91|11083.91|11083.91|11083.91|11083.54|11083.54|0
1645629640000|2022-02-23 15:20:40|11084.26|11084.26|11084.47|11084.47|11084.47|11084.47|11084.26|11084.26|0
1645629650000|2022-02-23 15:20:50|11084.97|11084.97|11084.99|11084.99|11084.99|11084.99|11084.97|11084.97|0
1645629660000|2022-02-23 15:21:00|11085.08|11085.08|11084.7|11084.7|11085.08|11085.08|11083.89|11083.89|0
1645629670000|2022-02-23 15:21:10|11084.28|11084.28|11084.06|11084.06|11084.28|11084.28|11084.06|11084.06|0
1645629680000|2022-02-23 15:21:20|11084.27|11084.27|11082.74|11082.74|11084.27|11084.27|11082.74|11082.74|0
1645629690000|2022-02-23 15:21:30|11082.54|11082.54|11081.35|11081.35|11082.54|11082.54|11081.35|11081.35|0
1645629700000|2022-02-23 15:21:40|11080.37|11080.37|11080.53|11080.53|11080.53|11080.53|11080.37|11080.37|0
1645629710000|2022-02-23 15:21:50|11079.9|11079.9|11079.9|11079.9|11079.9|11079.9|11079.9|11079.9|0
1645629720000|2022-02-23 15:22:00|11079.95|11079.95|11081.38|11081.38|11081.38|11081.38|11079.85|11079.85|0
1645629730000|2022-02-23 15:22:10|11081.98|11081.98|11083.3|11083.3|11084.49|11084.49|11081.98|11081.98|0
1645629740000|2022-02-23 15:22:20|11082.27|11082.27|11083.02|11083.02|11083.02|11083.02|11082.27|11082.27|0
1645629750000|2022-02-23 15:22:30|11083.71|11083.71|11083.27|11083.27|11084.05|11084.05|11083.27|11083.27|0
1645629760000|2022-02-23 15:22:40|11084.46|11084.46|11084.46|11084.46|11084.46|11084.46|11084.46|11084.46|0
1645629770000|2022-02-23 15:22:50|11084.66|11084.66|11084.66|11084.66|11084.66|11084.66|11084.66|11084.66|0
1645629780000|2022-02-23 15:23:00|11084.46|11084.46|11084.46|11084.46|11084.46|11084.46|11084.46|11084.46|0
1645629790000|2022-02-23 15:23:10|11084.31|11084.31|11083.92|11083.92|11084.31|11084.31|11083.12|11083.12|0
1645629800000|2022-02-23 15:23:20|11083.5|11083.5|11083.09|11083.09|11083.5|11083.5|11083.09|11083.09|0
1645629810000|2022-02-23 15:23:30|11082.67|11082.67|11077.96|11077.96|11082.67|11082.67|11077.96|11077.96|0
1645629820000|2022-02-23 15:23:40|11078.14|11078.14|11077.52|11077.52|11078.14|11078.14|11077.52|11077.52|0
1645629830000|2022-02-23 15:23:50|11078.71|11078.71|11078.45|11078.45|11078.71|11078.71|11078.45|11078.45|0
1645629840000|2022-02-23 15:24:00|11078.6|11078.6|11078.6|11078.6|11078.6|11078.6|11078.6|11078.6|0
1645629850000|2022-02-23 15:24:10|11077.41|11077.41|11078.6|11078.6|11078.6|11078.6|11077.41|11077.41|0
1645629860000|2022-02-23 15:24:20|11078.1|11078.1|11075.72|11075.72|11078.1|11078.1|11075.72|11075.72|0
1645629870000|2022-02-23 15:24:30|11075.51|11075.51|11071.05|11071.05|11075.51|11075.51|11071.05|11071.05|0
1645629880000|2022-02-23 15:24:40|11072.24|11072.24|11072.44|11072.44|11072.44|11072.44|11072.24|11072.24|0
1645629890000|2022-02-23 15:24:50|11071.26|11071.26|11070.83|11070.83|11071.26|11071.26|11070.83|11070.83|0
1645629900000|2022-02-23 15:25:00|11072.02|11072.02|11075.49|11075.49|11075.49|11075.49|11072.02|11072.02|0
1645629910000|2022-02-23 15:25:10|11075.37|11075.37|11073.74|11073.74|11075.37|11075.37|11073.74|11073.74|0
1645629920000|2022-02-23 15:25:20|11072.56|11072.56|11071.79|11071.79|11073.74|11073.74|11071.79|11071.79|0
1645629930000|2022-02-23 15:25:30|11071.58|11071.58|11071.3|11071.3|11071.58|11071.58|11071.3|11071.3|0
1645629940000|2022-02-23 15:25:40|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|0
1645629950000|2022-02-23 15:25:50|11070.7|11070.7|11069.51|11069.51|11070.7|11070.7|11069.51|11069.51|0
1645629960000|2022-02-23 15:26:00|11069.16|11069.16|11068.69|11068.69|11069.16|11069.16|11068.69|11068.69|0
1645629970000|2022-02-23 15:26:10|11068.9|11068.9|11067.51|11067.51|11068.9|11068.9|11067.51|11067.51|0
1645629980000|2022-02-23 15:26:20|11066.91|11066.91|11066.71|11066.71|11066.91|11066.91|11066.71|11066.71|0
1645629990000|2022-02-23 15:26:30|11065.52|11065.52|11066|11066|11066.71|11066.71|11065.52|11065.52|0
1645630000000|2022-02-23 15:26:40|11066.6|11066.6|11066.4|11066.4|11066.6|11066.6|11066.4|11066.4|0
1645630010000|2022-02-23 15:26:50|11065.21|11065.21|11064.37|11064.37|11065.21|11065.21|11064.03|11064.03|0
1645630020000|2022-02-23 15:27:00|11064.21|11064.21|11062.65|11062.65|11064.21|11064.21|11062.65|11062.65|0
1645630030000|2022-02-23 15:27:10|11062.53|11062.53|11062.46|11062.46|11063.08|11063.08|11062.46|11062.46|0
1645630040000|2022-02-23 15:27:20|11062.26|11062.26|11060.8|11060.8|11062.26|11062.26|11060.8|11060.8|0
1645630050000|2022-02-23 15:27:30|11060.04|11060.04|11060.29|11060.29|11060.29|11060.29|11060.04|11060.04|0
1645630060000|2022-02-23 15:27:40|11060.08|11060.08|11061.27|11061.27|11061.27|11061.27|11060.08|11060.08|0
1645630070000|2022-02-23 15:27:50|11061.43|11061.43|11061.08|11061.08|11061.43|11061.43|11061.08|11061.08|0
1645630080000|2022-02-23 15:28:00|11059.9|11059.9|11059.24|11059.24|11059.9|11059.9|11059.24|11059.24|0
1645630090000|2022-02-23 15:28:10|11059.66|11059.66|11060.84|11060.84|11060.84|11060.84|11059.66|11059.66|0
1645630100000|2022-02-23 15:28:20|11061|11061|11060.95|11060.95|11061|11061|11060.18|11060.18|0
1645630110000|2022-02-23 15:28:30|11062.4|11062.4|11063.36|11063.36|11063.36|11063.36|11060.8|11060.8|0
1645630120000|2022-02-23 15:28:40|11062.89|11062.89|11062.5|11062.5|11062.89|11062.89|11062.5|11062.5|0
1645630130000|2022-02-23 15:28:50|11062.28|11062.28|11061.82|11061.82|11062.28|11062.28|11061.82|11061.82|0
1645630140000|2022-02-23 15:29:00|11062.08|11062.08|11062.08|11062.08|11062.08|11062.08|11062.08|11062.08|0
1645630150000|2022-02-23 15:29:10|11061.96|11061.96|11062.47|11062.47|11062.47|11062.47|11061.96|11061.96|0
1645630160000|2022-02-23 15:29:20|11063.45|11063.45|11066.23|11066.23|11066.23|11066.23|11063.45|11063.45|0
1645630170000|2022-02-23 15:29:30|11067.41|11067.41|11067.88|11067.88|11067.88|11067.88|11067.41|11067.41|0
1645630180000|2022-02-23 15:29:40|11066.69|11066.69|11066.95|11066.95|11066.95|11066.95|11066.69|11066.69|0
1645630190000|2022-02-23 15:29:50|11067.42|11067.42|11067.42|11067.42|11067.42|11067.42|11067.42|11067.42|0
1645630200000|2022-02-23 15:30:00|11066.24|11066.24|11065.37|11065.37|11066.24|11066.24|11065.17|11065.17|0
1645630210000|2022-02-23 15:30:10|11065.25|11065.25|11065.11|11065.11|11065.66|11065.66|11065.11|11065.11|0
1645630220000|2022-02-23 15:30:20|11065.34|11065.34|11066.67|11066.67|11066.67|11066.67|11065.22|11065.22|0
1645630230000|2022-02-23 15:30:30|11067.85|11067.85|11067.65|11067.65|11067.85|11067.85|11067.65|11067.65|0
1645630240000|2022-02-23 15:30:40|11067.31|11067.31|11067.31|11067.31|11067.31|11067.31|11067.31|11067.31|0
1645630250000|2022-02-23 15:30:50|11066.12|11066.12|11066.05|11066.05|11066.12|11066.12|11065.62|11065.62|0
1645630260000|2022-02-23 15:31:00|11065.07|11065.07|11065.42|11065.42|11065.42|11065.42|11065.07|11065.07|0
1645630270000|2022-02-23 15:31:10|11064.23|11064.23|11064.02|11064.02|11064.23|11064.23|11064.02|11064.02|0
1645630280000|2022-02-23 15:31:20|11064.37|11064.37|11064.37|11064.37|11064.37|11064.37|11064.37|11064.37|0
1645630290000|2022-02-23 15:31:30|11063.18|11063.18|11063.18|11063.18|11063.18|11063.18|11063.18|11063.18|0
1645630300000|2022-02-23 15:31:40|11064.16|11064.16|11065.33|11065.33|11065.33|11065.33|11064.16|11064.16|0
1645630310000|2022-02-23 15:31:50|11066.13|11066.13|11070.71|11070.71|11070.71|11070.71|11066.13|11066.13|0
1645630320000|2022-02-23 15:32:00|11070.87|11070.87|11070.11|11070.11|11070.87|11070.87|11069.68|11069.68|0
1645630330000|2022-02-23 15:32:10|11070.34|11070.34|11071.31|11071.31|11071.32|11071.32|11070.34|11070.34|0
1645630340000|2022-02-23 15:32:20|11071.42|11071.42|11071.3|11071.3|11071.42|11071.42|11071.3|11071.3|0
1645630350000|2022-02-23 15:32:30|11069.92|11069.92|11069.85|11069.85|11071.11|11071.11|11069.85|11069.85|0
1645630360000|2022-02-23 15:32:40|11070.06|11070.06|11070.63|11070.63|11070.63|11070.63|11070.06|11070.06|0
1645630370000|2022-02-23 15:32:50|11071.15|11071.15|11071.41|11071.41|11071.46|11071.46|11071.15|11071.15|0
1645630390000|2022-02-23 15:33:10|11072.23|11072.23|11073.48|11073.48|11073.48|11073.48|11072.23|11072.23|0
1645630400000|2022-02-23 15:33:20|11073.27|11073.27|11073.48|11073.48|11073.48|11073.48|11073.27|11073.27|0
1645630410000|2022-02-23 15:33:30|11072.29|11072.29|11072.29|11072.29|11072.29|11072.29|11071.11|11071.11|0
1645630420000|2022-02-23 15:33:40|11072.53|11072.53|11072.53|11072.53|11072.53|11072.53|11072.53|11072.53|0
1645630430000|2022-02-23 15:33:50|11072.79|11072.79|11073.3|11073.3|11073.3|11073.3|11072.79|11072.79|0
1645630440000|2022-02-23 15:34:00|11073.51|11073.51|11072.32|11072.32|11073.51|11073.51|11072.32|11072.32|0
1645630460000|2022-02-23 15:34:20|11072.11|11072.11|11072.11|11072.11|11072.11|11072.11|11072.11|11072.11|0
1645630470000|2022-02-23 15:34:30|11072.34|11072.34|11072.51|11072.51|11072.51|11072.51|11072.34|11072.34|0
1645630490000|2022-02-23 15:34:50|11072.62|11072.62|11072.67|11072.67|11072.67|11072.67|11072.62|11072.62|0
1645630500000|2022-02-23 15:35:00|11074.09|11074.09|11073.19|11073.19|11074.95|11074.95|11072.87|11072.87|0
1645630510000|2022-02-23 15:35:10|11073.71|11073.71|11075.52|11075.52|11075.52|11075.52|11073.71|11073.71|0
1645630520000|2022-02-23 15:35:20|11075.66|11075.66|11075.94|11075.94|11075.94|11075.94|11075.66|11075.66|0
1645630540000|2022-02-23 15:35:40|11076.06|11076.06|11076.06|11076.06|11076.06|11076.06|11076.06|11076.06|0
1645630550000|2022-02-23 15:35:50|11075.94|11075.94|11075.94|11075.94|11075.94|11075.94|11075.94|11075.94|0
1645630560000|2022-02-23 15:36:00|11075.82|11075.82|11075.86|11075.86|11075.86|11075.86|11075.7|11075.7|0
1645630570000|2022-02-23 15:36:10|11075.74|11075.74|11075.74|11075.74|11075.74|11075.74|11075.74|11075.74|0
1645630580000|2022-02-23 15:36:20|11075.51|11075.51|11075.51|11075.51|11075.51|11075.51|11075.51|11075.51|0
1645630590000|2022-02-23 15:36:30|11075.11|11075.11|11075.8|11075.8|11075.8|11075.8|11075.11|11075.11|0
1645630610000|2022-02-23 15:36:50|11075.86|11075.86|11076.06|11076.06|11076.06|11076.06|11075.86|11075.86|0
1645630620000|2022-02-23 15:37:00|11075.86|11075.86|11076.68|11076.68|11076.68|11076.68|11075.86|11075.86|0
1645630630000|2022-02-23 15:37:10|11076.18|11076.18|11075.98|11075.98|11076.18|11076.18|11075.98|11075.98|0
1645630640000|2022-02-23 15:37:20|11075.37|11075.37|11075.37|11075.37|11075.37|11075.37|11075.37|11075.37|0
1645630650000|2022-02-23 15:37:30|11075.98|11075.98|11076.3|11076.3|11076.3|11076.3|11075.78|11075.78|0
1645630660000|2022-02-23 15:37:40|11076.39|11076.39|11076.39|11076.39|11076.39|11076.39|11076.39|11076.39|0
1645630670000|2022-02-23 15:37:50|11076.65|11076.65|11077.17|11077.17|11077.17|11077.17|11076.25|11076.25|0
1645630680000|2022-02-23 15:38:00|11076.96|11076.96|11080.6|11080.6|11080.6|11080.6|11076.96|11076.96|0
1645630690000|2022-02-23 15:38:10|11080.95|11080.95|11081.18|11081.18|11081.18|11081.18|11080.95|11080.95|0
1645630700000|2022-02-23 15:38:20|11080.97|11080.97|11081.4|11081.4|11081.4|11081.4|11080.97|11080.97|0
1645630710000|2022-02-23 15:38:30|11081.64|11081.64|11081.64|11081.64|11081.64|11081.64|11081.64|11081.64|0
1645630720000|2022-02-23 15:38:40|11081.76|11081.76|11077.18|11077.18|11081.76|11081.76|11077.18|11077.18|0
1645630740000|2022-02-23 15:39:00|11077.06|11077.06|11076.17|11076.17|11077.06|11077.06|11076.17|11076.17|0
1645630750000|2022-02-23 15:39:10|11075.92|11075.92|11073.41|11073.41|11075.92|11075.92|11073.41|11073.41|0
1645630760000|2022-02-23 15:39:20|11073.21|11073.21|11072.23|11072.23|11073.21|11073.21|11072.23|11072.23|0
1645630770000|2022-02-23 15:39:30|11071.72|11071.72|11070.45|11070.45|11071.73|11071.73|11070.45|11070.45|0
1645630780000|2022-02-23 15:39:40|11070.11|11070.11|11068.44|11068.44|11070.92|11070.92|11068.44|11068.44|0
1645630790000|2022-02-23 15:39:50|11068.31|11068.31|11068.48|11068.48|11068.65|11068.65|11068.31|11068.31|0
1645630800000|2022-02-23 15:40:00|11068.83|11068.83|11067.62|11067.62|11068.83|11068.83|11067.62|11067.62|0
1645630810000|2022-02-23 15:40:10|11067.45|11067.45|11067.45|11067.45|11067.45|11067.45|11067.45|11067.45|0
1645630820000|2022-02-23 15:40:20|11067.85|11067.85|11067.85|11067.85|11067.85|11067.85|11067.85|11067.85|0
1645630830000|2022-02-23 15:40:30|11067.45|11067.45|11065.87|11065.87|11067.45|11067.45|11065.87|11065.87|0
1645630840000|2022-02-23 15:40:40|11065.66|11065.66|11062.44|11062.44|11065.66|11065.66|11062.44|11062.44|0
1645630850000|2022-02-23 15:40:50|11062.21|11062.21|11061.02|11061.02|11062.21|11062.21|11061.02|11061.02|0
1645630860000|2022-02-23 15:41:00|11060.9|11060.9|11060.9|11060.9|11060.9|11060.9|11060.9|11060.9|0
1645630870000|2022-02-23 15:41:10|11059.91|11059.91|11059.91|11059.91|11059.91|11059.91|11059.91|11059.91|0
1645630880000|2022-02-23 15:41:20|11060.3|11060.3|11061.18|11061.18|11061.18|11061.18|11060.3|11060.3|0
1645630890000|2022-02-23 15:41:30|11061.3|11061.3|11061.3|11061.3|11061.35|11061.35|11061.3|11061.3|0
1645630910000|2022-02-23 15:41:50|11061.18|11061.18|11061.18|11061.18|11061.18|11061.18|11061.18|11061.18|0
1645630920000|2022-02-23 15:42:00|11061.06|11061.06|11060.98|11060.98|11061.06|11061.06|11060.98|11060.98|0
1645630930000|2022-02-23 15:42:10|11060.77|11060.77|11061.54|11061.54|11061.54|11061.54|11060.56|11060.56|0
1645630940000|2022-02-23 15:42:20|11060.56|11060.56|11060.77|11060.77|11060.77|11060.77|11060.56|11060.56|0
1645630950000|2022-02-23 15:42:30|11061.95|11061.95|11061.31|11061.31|11063.14|11063.14|11061.31|11061.31|0
1645630960000|2022-02-23 15:42:40|11061.9|11061.9|11062.1|11062.1|11062.1|11062.1|11061.9|11061.9|0
1645630970000|2022-02-23 15:42:50|11063.29|11063.29|11066.73|11066.73|11067.91|11067.91|11063.29|11063.29|0
1645630980000|2022-02-23 15:43:00|11066.57|11066.57|11067.9|11067.9|11067.9|11067.9|11066.57|11066.57|0
1645630990000|2022-02-23 15:43:10|11069.09|11069.09|11069.09|11069.09|11069.09|11069.09|11069.09|11069.09|0
1645631000000|2022-02-23 15:43:20|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|0
1645631010000|2022-02-23 15:43:30|11068|11068|11068|11068|11068|11068|11068|11068|0
1645631020000|2022-02-23 15:43:40|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|0
1645631030000|2022-02-23 15:43:50|11067.95|11067.95|11066.71|11066.71|11067.95|11067.95|11066.71|11066.71|0
1645631040000|2022-02-23 15:44:00|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|11066.71|11066.71|0
1645631050000|2022-02-23 15:44:10|11067.3|11067.3|11066.56|11066.56|11067.3|11067.3|11066.56|11066.56|0
1645631060000|2022-02-23 15:44:20|11066.39|11066.39|11065.41|11065.41|11066.39|11066.39|11065.41|11065.41|0
1645631070000|2022-02-23 15:44:30|11065.2|11065.2|11064.4|11064.4|11065.2|11065.2|11064.4|11064.4|0
1645631080000|2022-02-23 15:44:40|11063.22|11063.22|11063.82|11063.82|11063.82|11063.82|11063.22|11063.22|0
1645631090000|2022-02-23 15:44:50|11063.98|11063.98|11065.18|11065.18|11065.18|11065.18|11063.98|11063.98|0
1645631100000|2022-02-23 15:45:00|11064.98|11064.98|11064.77|11064.77|11064.98|11064.98|11064.77|11064.77|0
1645631110000|2022-02-23 15:45:10|11064.89|11064.89|11069.89|11069.89|11069.89|11069.89|11064.89|11064.89|0
1645631120000|2022-02-23 15:45:20|11068.7|11068.7|11068.7|11068.7|11068.7|11068.7|11068.7|11068.7|0
1645631130000|2022-02-23 15:45:30|11067.72|11067.72|11066.52|11066.52|11068.7|11068.7|11066.52|11066.52|0
1645631150000|2022-02-23 15:45:50|11066.6|11066.6|11065.47|11065.47|11066.6|11066.6|11065.47|11065.47|0
1645631160000|2022-02-23 15:46:00|11065.22|11065.22|11064.03|11064.03|11065.22|11065.22|11064.03|11064.03|0
1645631180000|2022-02-23 15:46:20|11064.28|11064.28|11064.28|11064.28|11064.28|11064.28|11064.28|11064.28|0
1645631190000|2022-02-23 15:46:30|11064.52|11064.52|11066.07|11066.07|11066.07|11066.07|11064.52|11064.52|0
1645631200000|2022-02-23 15:46:40|11066.27|11066.27|11065.89|11065.89|11066.31|11066.31|11065.89|11065.89|0
1645631210000|2022-02-23 15:46:50|11066.01|11066.01|11066.01|11066.01|11066.01|11066.01|11066.01|11066.01|0
1645631220000|2022-02-23 15:47:00|11065.89|11065.89|11067.5|11067.5|11067.72|11067.72|11065.89|11065.89|0
1645631230000|2022-02-23 15:47:10|11068.69|11068.69|11068.9|11068.9|11068.9|11068.9|11068.69|11068.69|0
1645631250000|2022-02-23 15:47:30|11068.65|11068.65|11067.16|11067.16|11068.65|11068.65|11067.16|11067.16|0
1645631260000|2022-02-23 15:47:40|11066.81|11066.81|11066.14|11066.14|11066.81|11066.81|11066.14|11066.14|0
1645631270000|2022-02-23 15:47:50|11066.29|11066.29|11067.27|11067.27|11067.27|11067.27|11066.29|11066.29|0
1645631280000|2022-02-23 15:48:00|11066.09|11066.09|11065.4|11065.4|11066.09|11066.09|11065.4|11065.4|0
1645631290000|2022-02-23 15:48:10|11064.42|11064.42|11066.38|11066.38|11066.38|11066.38|11064.42|11064.42|0
1645631300000|2022-02-23 15:48:20|11066.5|11066.5|11066.5|11066.5|11066.5|11066.5|11066.5|11066.5|0
1645631310000|2022-02-23 15:48:30|11067.68|11067.68|11067.68|11067.68|11067.68|11067.68|11067.68|11067.68|0
1645631320000|2022-02-23 15:48:40|11068.03|11068.03|11068.03|11068.03|11068.03|11068.03|11068.03|11068.03|0
1645631340000|2022-02-23 15:49:00|11067.98|11067.98|11069.24|11069.24|11069.59|11069.59|11067.98|11067.98|0
1645631350000|2022-02-23 15:49:10|11069.15|11069.15|11069.15|11069.15|11069.15|11069.15|11069.15|11069.15|0
1645631360000|2022-02-23 15:49:20|11068.75|11068.75|11068.96|11068.96|11068.96|11068.96|11068.75|11068.75|0
1645631370000|2022-02-23 15:49:30|11068.65|11068.65|11068.7|11068.7|11068.7|11068.7|11068.65|11068.65|0
1645631380000|2022-02-23 15:49:40|11068.87|11068.87|11069.37|11069.37|11069.37|11069.37|11068.87|11068.87|0
1645631390000|2022-02-23 15:49:50|11069.16|11069.16|11066.13|11066.13|11069.16|11069.16|11066.13|11066.13|0
1645631400000|2022-02-23 15:50:00|11064.94|11064.94|11065.68|11065.68|11067.11|11067.11|11064.94|11064.94|0
1645631410000|2022-02-23 15:50:10|11065.88|11065.88|11066.07|11066.07|11066.07|11066.07|11064.69|11064.69|0
1645631420000|2022-02-23 15:50:20|11065.9|11065.9|11065.78|11065.78|11065.9|11065.9|11065.78|11065.78|0
1645631440000|2022-02-23 15:50:40|11065.98|11065.98|11066.18|11066.18|11066.18|11066.18|11065.98|11065.98|0
1645631450000|2022-02-23 15:50:50|11066.38|11066.38|11064.69|11064.69|11066.62|11066.62|11064.69|11064.69|0
1645631460000|2022-02-23 15:51:00|11064.6|11064.6|11064.76|11064.76|11064.76|11064.76|11063.57|11063.57|0
1645631470000|2022-02-23 15:51:10|11064.55|11064.55|11064.55|11064.55|11064.55|11064.55|11064.55|11064.55|0
1645631480000|2022-02-23 15:51:20|11064.67|11064.67|11064.79|11064.79|11064.79|11064.79|11064.67|11064.67|0
1645631490000|2022-02-23 15:51:30|11065.04|11065.04|11069.51|11069.51|11069.51|11069.51|11065.04|11065.04|0
1645631500000|2022-02-23 15:51:40|11069.76|11069.76|11069.76|11069.76|11069.76|11069.76|11069.76|11069.76|0
1645631510000|2022-02-23 15:51:50|11070.74|11070.74|11070.74|11070.74|11070.74|11070.74|11070.74|11070.74|0
1645631540000|2022-02-23 15:52:20|11071.09|11071.09|11071.09|11071.09|11071.09|11071.09|11071.09|11071.09|0
1645631550000|2022-02-23 15:52:30|11069.9|11069.9|11069.9|11069.9|11069.9|11069.9|11069.9|11069.9|0
1645631570000|2022-02-23 15:52:50|11070.88|11070.88|11068.92|11068.92|11070.88|11070.88|11068.92|11068.92|0
1645631580000|2022-02-23 15:53:00|11068.8|11068.8|11070.32|11070.32|11070.32|11070.32|11068.8|11068.8|0
1645631590000|2022-02-23 15:53:10|11070.27|11070.27|11070.02|11070.02|11070.36|11070.36|11070.02|11070.02|0
1645631600000|2022-02-23 15:53:20|11069.61|11069.61|11069.52|11069.52|11069.61|11069.61|11069.4|11069.4|0
1645631630000|2022-02-23 15:53:50|11070.21|11070.21|11070.26|11070.26|11070.26|11070.26|11070.21|11070.21|0
1645631640000|2022-02-23 15:54:00|11070.36|11070.36|11070.76|11070.76|11070.76|11070.76|11070.36|11070.36|0
1645631650000|2022-02-23 15:54:10|11070.56|11070.56|11070.56|11070.56|11070.56|11070.56|11070.56|11070.56|0
1645631690000|2022-02-23 15:54:50|11069.37|11069.37|11069.37|11069.37|11069.37|11069.37|11069.37|11069.37|0
1645631700000|2022-02-23 15:55:00|11069.49|11069.49|11069.49|11069.49|11069.49|11069.49|11069.49|11069.49|0
1645631710000|2022-02-23 15:55:10|11069.61|11069.61|11069.7|11069.7|11069.82|11069.82|11069.61|11069.61|0
1645631730000|2022-02-23 15:55:30|11068.72|11068.72|11068.37|11068.37|11068.72|11068.72|11068.37|11068.37|0
1645631740000|2022-02-23 15:55:40|11068.14|11068.14|11067.48|11067.48|11068.14|11068.14|11067.48|11067.48|0
1645631750000|2022-02-23 15:55:50|11067.6|11067.6|11067.6|11067.6|11067.6|11067.6|11067.6|11067.6|0
1645631760000|2022-02-23 15:56:00|11067.85|11067.85|11069.59|11069.59|11070.08|11070.08|11067.85|11067.85|0
1645631780000|2022-02-23 15:56:20|11069.78|11069.78|11069.78|11069.78|11069.78|11069.78|11069.78|11069.78|0
1645631800000|2022-02-23 15:56:40|11069.57|11069.57|11069.57|11069.57|11069.57|11069.57|11069.57|11069.57|0
1645631810000|2022-02-23 15:56:50|11070.55|11070.55|11070.75|11070.75|11070.75|11070.75|11070.55|11070.55|0
1645631820000|2022-02-23 15:57:00|11070.99|11070.99|11071.81|11071.81|11071.81|11071.81|11070.99|11070.99|0
1645631830000|2022-02-23 15:57:10|11072.01|11072.01|11072.16|11072.16|11072.16|11072.16|11072.01|11072.01|0
1645631840000|2022-02-23 15:57:20|11072.28|11072.28|11075.19|11075.19|11075.19|11075.19|11072.28|11072.28|0
1645631850000|2022-02-23 15:57:30|11075.52|11075.52|11078.25|11078.25|11078.25|11078.25|11075.52|11075.52|0
1645631860000|2022-02-23 15:57:40|11078.41|11078.41|11078.81|11078.81|11078.81|11078.81|11078.41|11078.41|0
1645631880000|2022-02-23 15:58:00|11079.06|11079.06|11079.32|11079.32|11079.32|11079.32|11079.06|11079.06|0
1645631890000|2022-02-23 15:58:10|11080.49|11080.49|11085.06|11085.06|11085.06|11085.06|11080.49|11080.49|0
1645631900000|2022-02-23 15:58:20|11084.85|11084.85|11084.85|11084.85|11084.85|11084.85|11084.85|11084.85|0
1645631910000|2022-02-23 15:58:30|11085.06|11085.06|11085.12|11085.12|11085.49|11085.49|11085.06|11085.06|0
1645631930000|2022-02-23 15:58:50|11085.66|11085.66|11085.66|11085.66|11085.66|11085.66|11085.66|11085.66|0
1645631940000|2022-02-23 15:59:00|11085.86|11085.86|11085.86|11085.86|11085.86|11085.86|11085.86|11085.86|0
1645631950000|2022-02-23 15:59:10|11084.88|11084.88|11085.05|11085.05|11085.05|11085.05|11084.88|11084.88|0
1645631960000|2022-02-23 15:59:20|11083.86|11083.86|11080.59|11080.59|11083.86|11083.86|11080.47|11080.47|0
1645631970000|2022-02-23 15:59:30|11079.41|11079.41|11076.37|11076.37|11079.41|11079.41|11076.37|11076.37|0
1645631980000|2022-02-23 15:59:40|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|0
1645631990000|2022-02-23 15:59:50|11075.63|11075.63|11075.8|11075.8|11075.8|11075.8|11075.63|11075.63|0
1645632000000|2022-02-23 16:00:00|11075.68|11075.68|11071.84|11071.84|11075.68|11075.68|11071.49|11071.49|0
1645632010000|2022-02-23 16:00:10|11071.58|11071.58|11070.6|11070.6|11071.58|11071.58|11070.6|11070.6|0
1645632020000|2022-02-23 16:00:20|11070.2|11070.2|11069.74|11069.74|11070.2|11070.2|11068.42|11068.42|0
1645632030000|2022-02-23 16:00:30|11069.97|11069.97|11069.97|11069.97|11069.97|11069.97|11069.97|11069.97|0
1645632040000|2022-02-23 16:00:40|11069.87|11069.87|11070.45|11070.45|11070.65|11070.65|11069.67|11069.67|0
1645632050000|2022-02-23 16:00:50|11070.1|11070.1|11071.21|11071.21|11071.21|11071.21|11070.1|11070.1|0
1645632060000|2022-02-23 16:01:00|11070.86|11070.86|11072.44|11072.44|11072.44|11072.44|11070.86|11070.86|0
1645632070000|2022-02-23 16:01:10|11073.42|11073.42|11074.55|11074.55|11074.55|11074.55|11073.42|11073.42|0
1645632080000|2022-02-23 16:01:20|11074.43|11074.43|11074.43|11074.43|11074.43|11074.43|11074.43|11074.43|0
1645632090000|2022-02-23 16:01:30|11073.84|11073.84|11073.84|11073.84|11073.84|11073.84|11073.84|11073.84|0
1645632110000|2022-02-23 16:01:50|11073.64|11073.64|11073.43|11073.43|11073.64|11073.64|11073.43|11073.43|0
1645632120000|2022-02-23 16:02:00|11073.23|11073.23|11073.23|11073.23|11073.23|11073.23|11073.23|11073.23|0
1645632130000|2022-02-23 16:02:10|11073.43|11073.43|11073.31|11073.31|11073.43|11073.43|11073.31|11073.31|0
1645632140000|2022-02-23 16:02:20|11073.65|11073.65|11073.17|11073.17|11073.77|11073.77|11073.17|11073.17|0
1645632150000|2022-02-23 16:02:30|11073.28|11073.28|11073.43|11073.43|11073.43|11073.43|11073.08|11073.08|0
1645632160000|2022-02-23 16:02:40|11073.23|11073.23|11071.53|11071.53|11073.54|11073.54|11071.53|11071.53|0
1645632170000|2022-02-23 16:02:50|11071.65|11071.65|11071.65|11071.65|11071.65|11071.65|11071.65|11071.65|0
1645632190000|2022-02-23 16:03:10|11070.47|11070.47|11073.11|11073.11|11073.11|11073.11|11070.47|11070.47|0
1645632200000|2022-02-23 16:03:20|11072.86|11072.86|11072.86|11072.86|11072.86|11072.86|11072.86|11072.86|0
1645632210000|2022-02-23 16:03:30|11073.26|11073.26|11073.26|11073.26|11073.46|11073.46|11072.28|11072.28|0
1645632220000|2022-02-23 16:03:40|11073.65|11073.65|11074.05|11074.05|11074.05|11074.05|11073.65|11073.65|0
1645632230000|2022-02-23 16:03:50|11073.07|11073.07|11072.73|11072.73|11073.07|11073.07|11072.73|11072.73|0
1645632240000|2022-02-23 16:04:00|11072.53|11072.53|11071.67|11071.67|11072.77|11072.77|11071.67|11071.67|0
1645632250000|2022-02-23 16:04:10|11071.52|11071.52|11069.94|11069.94|11071.52|11071.52|11069.94|11069.94|0
1645632260000|2022-02-23 16:04:20|11071.12|11071.12|11070.91|11070.91|11071.12|11071.12|11070.91|11070.91|0
1645632280000|2022-02-23 16:04:40|11070.79|11070.79|11070.87|11070.87|11070.88|11070.88|11070.61|11070.61|0
1645632290000|2022-02-23 16:04:50|11070.77|11070.77|11070.77|11070.77|11070.77|11070.77|11070.77|11070.77|0
1645632300000|2022-02-23 16:05:00|11070.52|11070.52|11069.52|11069.52|11070.96|11070.96|11069.52|11069.52|0
1645632310000|2022-02-23 16:05:10|11069.72|11069.72|11069.67|11069.67|11069.72|11069.72|11069.47|11069.47|0
1645632320000|2022-02-23 16:05:20|11069.79|11069.79|11069.79|11069.79|11069.79|11069.79|11069.79|11069.79|0
1645632330000|2022-02-23 16:05:30|11069.68|11069.68|11069.53|11069.53|11069.68|11069.68|11069.43|11069.43|0
1645632340000|2022-02-23 16:05:40|11069.3|11069.3|11069.06|11069.06|11069.3|11069.3|11069.06|11069.06|0
1645632350000|2022-02-23 16:05:50|11068.82|11068.82|11068.82|11068.82|11068.82|11068.82|11068.82|11068.82|0
1645632360000|2022-02-23 16:06:00|11068.92|11068.92|11069.21|11069.21|11069.21|11069.21|11068.92|11068.92|0
1645632370000|2022-02-23 16:06:10|11069.46|11069.46|11068.87|11068.87|11069.46|11069.46|11067.89|11067.89|0
1645632380000|2022-02-23 16:06:20|11070.05|11070.05|11070.05|11070.05|11070.05|11070.05|11069.86|11069.86|0
1645632390000|2022-02-23 16:06:30|11069.93|11069.93|11069.8|11069.8|11069.93|11069.93|11069.8|11069.8|0
1645632400000|2022-02-23 16:06:40|11070.04|11070.04|11070.13|11070.13|11070.13|11070.13|11069.78|11069.78|0
1645632410000|2022-02-23 16:06:50|11070.25|11070.25|11070.51|11070.51|11070.51|11070.51|11070.25|11070.25|0
1645632420000|2022-02-23 16:07:00|11070.72|11070.72|11071.06|11071.06|11071.06|11071.06|11070.72|11070.72|0
1645632430000|2022-02-23 16:07:10|11070.85|11070.85|11070.85|11070.85|11070.85|11070.85|11070.85|11070.85|0
1645632440000|2022-02-23 16:07:20|11071.09|11071.09|11071.25|11071.25|11071.25|11071.25|11071.09|11071.09|0
1645632450000|2022-02-23 16:07:30|11071.04|11071.04|11070.88|11070.88|11071.12|11071.12|11070.64|11070.64|0
1645632460000|2022-02-23 16:07:40|11070.67|11070.67|11070.8|11070.8|11070.8|11070.8|11070.67|11070.67|0
1645632470000|2022-02-23 16:07:50|11071.01|11071.01|11070.96|11070.96|11071.01|11071.01|11070.96|11070.96|0
1645632480000|2022-02-23 16:08:00|11071.01|11071.01|11070.75|11070.75|11071.01|11071.01|11070.75|11070.75|0
1645632500000|2022-02-23 16:08:20|11070.49|11070.49|11069.87|11069.87|11070.49|11070.49|11069.87|11069.87|0
1645632510000|2022-02-23 16:08:30|11069.97|11069.97|11071.05|11071.05|11071.15|11071.15|11069.97|11069.97|0
1645632520000|2022-02-23 16:08:40|11071.25|11071.25|11071.25|11071.25|11071.25|11071.25|11071.25|11071.25|0
1645632530000|2022-02-23 16:08:50|11070.86|11070.86|11070.37|11070.37|11070.86|11070.86|11069.39|11069.39|0
1645632540000|2022-02-23 16:09:00|11070.04|11070.04|11067.84|11067.84|11070.04|11070.04|11066.66|11066.66|0
1645632550000|2022-02-23 16:09:10|11067.5|11067.5|11065.66|11065.66|11068.43|11068.43|11065.61|11065.61|0
1645632560000|2022-02-23 16:09:20|11064.48|11064.48|11064.43|11064.43|11064.48|11064.48|11064.43|11064.43|0
1645632570000|2022-02-23 16:09:30|11064.03|11064.03|11064.03|11064.03|11064.03|11064.03|11064.03|11064.03|0
1645632580000|2022-02-23 16:09:40|11063.83|11063.83|11067.23|11067.23|11067.23|11067.23|11063.32|11063.32|0
1645632590000|2022-02-23 16:09:50|11067.18|11067.18|11066.67|11066.67|11067.18|11067.18|11066.5|11066.5|0
1645632600000|2022-02-23 16:10:00|11066.79|11066.79|11066.07|11066.07|11066.79|11066.79|11066.07|11066.07|0
1645632620000|2022-02-23 16:10:20|11066.12|11066.12|11066.05|11066.05|11066.25|11066.25|11066.05|11066.05|0
1645632630000|2022-02-23 16:10:30|11065.85|11065.85|11065.89|11065.89|11065.89|11065.89|11065.64|11065.64|0
1645632640000|2022-02-23 16:10:40|11065.56|11065.56|11065.56|11065.56|11065.56|11065.56|11065.56|11065.56|0
1645632650000|2022-02-23 16:10:50|11065.63|11065.63|11066.32|11066.32|11066.32|11066.32|11065.63|11065.63|0
1645632660000|2022-02-23 16:11:00|11066.36|11066.36|11066.18|11066.18|11066.36|11066.36|11066.18|11066.18|0
1645632670000|2022-02-23 16:11:10|11066.34|11066.34|11065.86|11065.86|11067.39|11067.39|11065.86|11065.86|0
1645632680000|2022-02-23 16:11:20|11065.81|11065.81|11065.86|11065.86|11065.86|11065.86|11065.81|11065.81|0
1645632710000|2022-02-23 16:11:50|11066.33|11066.33|11066.54|11066.54|11066.54|11066.54|11066.33|11066.33|0
1645632720000|2022-02-23 16:12:00|11066.78|11066.78|11066.26|11066.26|11066.78|11066.78|11066.26|11066.26|0
1645632730000|2022-02-23 16:12:10|11066.46|11066.46|11066.85|11066.85|11066.85|11066.85|11066.46|11066.46|0
1645632740000|2022-02-23 16:12:20|11067.02|11067.02|11067.02|11067.02|11067.02|11067.02|11067.02|11067.02|0
1645632750000|2022-02-23 16:12:30|11066.04|11066.04|11066.04|11066.04|11066.04|11066.04|11066.04|11066.04|0
1645632770000|2022-02-23 16:12:50|11066.19|11066.19|11066.73|11066.73|11067.23|11067.23|11066.19|11066.19|0
1645632790000|2022-02-23 16:13:10|11065.55|11065.55|11066.56|11066.56|11066.73|11066.73|11065.55|11065.55|0
1645632800000|2022-02-23 16:13:20|11066.36|11066.36|11066.36|11066.36|11066.36|11066.36|11066.36|11066.36|0
1645632810000|2022-02-23 16:13:30|11066.56|11066.56|11064.68|11064.68|11066.56|11066.56|11064.68|11064.68|0
1645632820000|2022-02-23 16:13:40|11064.43|11064.43|11065.5|11065.5|11065.5|11065.5|11064.17|11064.17|0
1645632830000|2022-02-23 16:13:50|11065.87|11065.87|11069.37|11069.37|11069.37|11069.37|11065.12|11065.12|0
1645632840000|2022-02-23 16:14:00|11069.48|11069.48|11069.82|11069.82|11070.92|11070.92|11069.48|11069.48|0
1645632850000|2022-02-23 16:14:10|11068.21|11068.21|11069.4|11069.4|11069.4|11069.4|11068.21|11068.21|0
1645632860000|2022-02-23 16:14:20|11069.6|11069.6|11069.97|11069.97|11069.97|11069.97|11069.6|11069.6|0
1645632870000|2022-02-23 16:14:30|11070.09|11070.09|11070.21|11070.21|11070.21|11070.21|11070.09|11070.09|0
1645632880000|2022-02-23 16:14:40|11070.56|11070.56|11070.56|11070.56|11070.79|11070.79|11070.33|11070.33|0
1645632900000|2022-02-23 16:15:00|11070.26|11070.26|11070.45|11070.45|11070.45|11070.45|11070.03|11070.03|0
1645632910000|2022-02-23 16:15:10|11070.35|11070.35|11071.89|11071.89|11071.89|11071.89|11070.35|11070.35|0
1645632930000|2022-02-23 16:15:30|11071.69|11071.69|11071.27|11071.27|11071.69|11071.69|11071.27|11071.27|0
1645632940000|2022-02-23 16:15:40|11071.37|11071.37|11070.19|11070.19|11071.37|11071.37|11070.19|11070.19|0
1645632960000|2022-02-23 16:16:00|11070.07|11070.07|11070.14|11070.14|11071.05|11071.05|11069.87|11069.87|0
1645632970000|2022-02-23 16:16:10|11070.49|11070.49|11070.3|11070.3|11070.49|11070.49|11070.14|11070.14|0
1645632980000|2022-02-23 16:16:20|11070.09|11070.09|11069.86|11069.86|11070.09|11070.09|11069.86|11069.86|0
1645633000000|2022-02-23 16:16:40|11068.67|11068.67|11068.67|11068.67|11068.67|11068.67|11068.67|11068.67|0
1645633010000|2022-02-23 16:16:50|11069.7|11069.7|11069.54|11069.54|11069.7|11069.7|11069.54|11069.54|0
1645633020000|2022-02-23 16:17:00|11069.14|11069.14|11068.94|11068.94|11069.14|11069.14|11068.94|11068.94|0
1645633030000|2022-02-23 16:17:10|11069.36|11069.36|11069.36|11069.36|11069.36|11069.36|11069.36|11069.36|0
1645633040000|2022-02-23 16:17:20|11069.56|11069.56|11069.36|11069.36|11069.56|11069.56|11069.36|11069.36|0
1645633050000|2022-02-23 16:17:30|11069.41|11069.41|11071.57|11071.57|11071.57|11071.57|11069.41|11069.41|0
1645633060000|2022-02-23 16:17:40|11070.39|11070.39|11070.39|11070.39|11070.39|11070.39|11070.39|11070.39|0
1645633080000|2022-02-23 16:18:00|11070.18|11070.18|11070.89|11070.89|11071.59|11071.59|11070.18|11070.18|0
1645633090000|2022-02-23 16:18:10|11071.09|11071.09|11068.01|11068.01|11071.09|11071.09|11067.96|11067.96|0
1645633100000|2022-02-23 16:18:20|11067.8|11067.8|11067.8|11067.8|11067.8|11067.8|11067.8|11067.8|0
1645633110000|2022-02-23 16:18:30|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|0
1645633130000|2022-02-23 16:18:50|11066.26|11066.26|11066.11|11066.11|11066.26|11066.26|11066.11|11066.11|0
1645633140000|2022-02-23 16:19:00|11066.03|11066.03|11065.05|11065.05|11066.03|11066.03|11064.85|11064.85|0
1645633150000|2022-02-23 16:19:10|11065.26|11065.26|11064.64|11064.64|11065.47|11065.47|11064.64|11064.64|0
1645633160000|2022-02-23 16:19:20|11064.24|11064.24|11064.55|11064.55|11064.65|11064.65|11064.24|11064.24|0
1645633170000|2022-02-23 16:19:30|11064.34|11064.34|11064.55|11064.55|11064.55|11064.55|11064.34|11064.34|0
1645633180000|2022-02-23 16:19:40|11064.67|11064.67|11067.52|11067.52|11067.52|11067.52|11064.55|11064.55|0
1645633190000|2022-02-23 16:19:50|11067.62|11067.62|11067.62|11067.62|11067.62|11067.62|11067.62|11067.62|0
1645633200000|2022-02-23 16:20:00|11067.42|11067.42|11068.4|11068.4|11069.63|11069.63|11067.02|11067.02|0
1645633220000|2022-02-23 16:20:20|11067.42|11067.42|11067.77|11067.77|11068.23|11068.23|11067.22|11067.22|0
1645633230000|2022-02-23 16:20:30|11067.56|11067.56|11067.51|11067.51|11067.63|11067.63|11067.51|11067.51|0
1645633250000|2022-02-23 16:20:50|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|0
1645633260000|2022-02-23 16:21:00|11068.53|11068.53|11067.85|11067.85|11068.53|11068.53|11067.85|11067.85|0
1645633270000|2022-02-23 16:21:10|11067.75|11067.75|11065.4|11065.4|11067.75|11067.75|11065.4|11065.4|0
1645633280000|2022-02-23 16:21:20|11065.7|11065.7|11066.45|11066.45|11066.45|11066.45|11065.47|11065.47|0
1645633290000|2022-02-23 16:21:30|11066.24|11066.24|11066.4|11066.4|11066.4|11066.4|11066.24|11066.24|0
1645633300000|2022-02-23 16:21:40|11066.61|11066.61|11066.4|11066.4|11066.61|11066.61|11066.4|11066.4|0
1645633310000|2022-02-23 16:21:50|11066.19|11066.19|11065.93|11065.93|11066.4|11066.4|11065.93|11065.93|0
1645633320000|2022-02-23 16:22:00|11065.71|11065.71|11066.15|11066.15|11066.45|11066.45|11065.71|11065.71|0
1645633330000|2022-02-23 16:22:10|11067.33|11067.33|11066.91|11066.91|11067.33|11067.33|11066.49|11066.49|0
1645633340000|2022-02-23 16:22:20|11067.12|11067.12|11067.25|11067.25|11067.32|11067.32|11067.12|11067.12|0
1645633350000|2022-02-23 16:22:30|11064.87|11064.87|11064.72|11064.72|11064.87|11064.87|11064.72|11064.72|0
1645633360000|2022-02-23 16:22:40|11064.74|11064.74|11064.69|11064.69|11064.74|11064.74|11064.39|11064.39|0
1645633370000|2022-02-23 16:22:50|11064.27|11064.27|11064.07|11064.07|11064.27|11064.27|11064.07|11064.07|0
1645633380000|2022-02-23 16:23:00|11062.92|11062.92|11061.77|11061.77|11063.15|11063.15|11061.77|11061.77|0
1645633390000|2022-02-23 16:23:10|11061.57|11061.57|11061.71|11061.71|11061.96|11061.96|11061.57|11061.57|0
1645633410000|2022-02-23 16:23:30|11062.69|11062.69|11063.22|11063.22|11063.22|11063.22|11062.4|11062.4|0
1645633420000|2022-02-23 16:23:40|11063.32|11063.32|11063.9|11063.9|11063.9|11063.9|11062.93|11062.93|0
1645633430000|2022-02-23 16:23:50|11064.1|11064.1|11066.4|11066.4|11066.83|11066.83|11064.1|11064.1|0
1645633440000|2022-02-23 16:24:00|11065.22|11065.22|11064.62|11064.62|11065.22|11065.22|11064.62|11064.62|0
1645633450000|2022-02-23 16:24:10|11065.04|11065.04|11063.06|11063.06|11065.04|11065.04|11062.99|11062.99|0
1645633460000|2022-02-23 16:24:20|11063.47|11063.47|11064.45|11064.45|11064.45|11064.45|11063.47|11063.47|0
1645633470000|2022-02-23 16:24:30|11064.33|11064.33|11064.33|11064.33|11064.33|11064.33|11064.33|11064.33|0
1645633480000|2022-02-23 16:24:40|11064.68|11064.68|11065.08|11065.08|11065.08|11065.08|11064.68|11064.68|0
1645633490000|2022-02-23 16:24:50|11065.2|11065.2|11065.35|11065.35|11065.35|11065.35|11065.2|11065.2|0
1645633500000|2022-02-23 16:25:00|11065.3|11065.3|11063.64|11063.64|11065.3|11065.3|11063.05|11063.05|0
1645633510000|2022-02-23 16:25:10|11063.48|11063.48|11064.69|11064.69|11064.69|11064.69|11061.84|11061.84|0
1645633520000|2022-02-23 16:25:20|11064.74|11064.74|11066.75|11066.75|11066.78|11066.78|11064.46|11064.46|0
1645633530000|2022-02-23 16:25:30|11066.62|11066.62|11067.23|11067.23|11067.41|11067.41|11066.62|11066.62|0
1645633540000|2022-02-23 16:25:40|11067.28|11067.28|11067.28|11067.28|11067.28|11067.28|11067.28|11067.28|0
1645633550000|2022-02-23 16:25:50|11067.49|11067.49|11067.45|11067.45|11067.65|11067.65|11066.47|11066.47|0
1645633560000|2022-02-23 16:26:00|11067.68|11067.68|11066.71|11066.71|11067.68|11067.68|11065.72|11065.72|0
1645633570000|2022-02-23 16:26:10|11066.63|11066.63|11066.79|11066.79|11066.79|11066.79|11066.58|11066.58|0
1645633580000|2022-02-23 16:26:20|11066.66|11066.66|11066.48|11066.48|11066.87|11066.87|11066.36|11066.36|0
1645633590000|2022-02-23 16:26:30|11066.71|11066.71|11067.09|11067.09|11067.25|11067.25|11066.33|11066.33|0
1645633600000|2022-02-23 16:26:40|11066.93|11066.93|11066.77|11066.77|11067.27|11067.27|11066.61|11066.61|0
1645633610000|2022-02-23 16:26:50|11067.02|11067.02|11067.02|11067.02|11067.02|11067.02|11067.02|11067.02|0
1645633620000|2022-02-23 16:27:00|11067.26|11067.26|11067.42|11067.42|11067.49|11067.49|11067.03|11067.03|0
1645633630000|2022-02-23 16:27:10|11067.47|11067.47|11068.14|11068.14|11068.14|11068.14|11067.47|11067.47|0
1645633640000|2022-02-23 16:27:20|11067.16|11067.16|11068.96|11068.96|11069.08|11069.08|11066.91|11066.91|0
1645633650000|2022-02-23 16:27:30|11068.81|11068.81|11072.2|11072.2|11072.2|11072.2|11068.81|11068.81|0
1645633660000|2022-02-23 16:27:40|11071.02|11071.02|11070.94|11070.94|11071.18|11071.18|11070.94|11070.94|0
1645633670000|2022-02-23 16:27:50|11071.54|11071.54|11071.37|11071.37|11071.54|11071.54|11071.21|11071.21|0
1645633680000|2022-02-23 16:28:00|11071.28|11071.28|11071.92|11071.92|11071.92|11071.92|11071.28|11071.28|0
1645633690000|2022-02-23 16:28:10|11071.67|11071.67|11072.86|11072.86|11072.86|11072.86|11071.67|11071.67|0
1645633700000|2022-02-23 16:28:20|11073.02|11073.02|11072.04|11072.04|11073.02|11073.02|11072.04|11072.04|0
1645633710000|2022-02-23 16:28:30|11071.92|11071.92|11072.05|11072.05|11072.13|11072.13|11071.92|11071.92|0
1645633720000|2022-02-23 16:28:40|11071.71|11071.71|11068.92|11068.92|11071.71|11071.71|11068.92|11068.92|0
1645633730000|2022-02-23 16:28:50|11068.71|11068.71|11070.49|11070.49|11070.49|11070.49|11068.71|11068.71|0
1645633740000|2022-02-23 16:29:00|11070.54|11070.54|11071.64|11071.64|11071.64|11071.64|11070.06|11070.06|0
1645633750000|2022-02-23 16:29:10|11071.85|11071.85|11070.66|11070.66|11072.06|11072.06|11070.66|11070.66|0
1645633760000|2022-02-23 16:29:20|11070.75|11070.75|11070.43|11070.43|11070.75|11070.75|11070.33|11070.33|0
1645633770000|2022-02-23 16:29:30|11070.18|11070.18|11068.56|11068.56|11070.18|11070.18|11068.33|11068.33|0
1645633780000|2022-02-23 16:29:40|11068.44|11068.44|11068.37|11068.37|11068.6|11068.6|11067.37|11067.37|0
1645633790000|2022-02-23 16:29:50|11068.58|11068.58|11069.08|11069.08|11070.06|11070.06|11067.69|11067.69|0
1645690500000|2022-02-24 08:15:00|10828.62|10828.62|10824.65|10824.65|10828.62|10828.62|10820.98|10820.98|0
1645690510000|2022-02-24 08:15:10|10825.84|10825.84|10826.38|10826.38|10827.27|10827.27|10824.89|10824.89|0
1645690520000|2022-02-24 08:15:20|10828.65|10828.65|10831.98|10831.98|10831.98|10831.98|10828.22|10828.22|0
1645690530000|2022-02-24 08:15:30|10831.85|10831.85|10823.76|10823.76|10834.39|10834.39|10823.76|10823.76|0
1645690540000|2022-02-24 08:15:40|10823.25|10823.25|10825.61|10825.61|10825.61|10825.61|10823.12|10823.12|0
1645690550000|2022-02-24 08:15:50|10825.74|10825.74|10826.88|10826.88|10826.88|10826.88|10825.74|10825.74|0
1645690560000|2022-02-24 08:16:00|10827.64|10827.64|10826.82|10826.82|10828.41|10828.41|10826.82|10826.82|0
1645690570000|2022-02-24 08:16:10|10826.98|10826.98|10827.69|10827.69|10827.98|10827.98|10826.98|10826.98|0
1645690580000|2022-02-24 08:16:20|10826.5|10826.5|10826.74|10826.74|10828.38|10828.38|10826.5|10826.5|0
1645690590000|2022-02-24 08:16:30|10826.59|10826.59|10834.9|10834.9|10834.9|10834.9|10826.59|10826.59|0
1645690600000|2022-02-24 08:16:40|10835.9|10835.9|10840.52|10840.52|10841.71|10841.71|10835.9|10835.9|0
1645690610000|2022-02-24 08:16:50|10841.71|10841.71|10848.61|10848.61|10849.45|10849.45|10841.71|10841.71|0
1645690620000|2022-02-24 08:17:00|10849.8|10849.8|10859.02|10859.02|10859.38|10859.38|10849.8|10849.8|0
1645690630000|2022-02-24 08:17:10|10858.67|10858.67|10857.88|10857.88|10858.72|10858.72|10857.19|10857.19|0
1645690640000|2022-02-24 08:17:20|10858.21|10858.21|10857.85|10857.85|10859.52|10859.52|10857.85|10857.85|0
1645690650000|2022-02-24 08:17:30|10858.18|10858.18|10858.18|10858.18|10858.18|10858.18|10858.18|10858.18|0
1645690660000|2022-02-24 08:17:40|10855.54|10855.54|10852.19|10852.19|10855.54|10855.54|10852.19|10852.19|0
1645690670000|2022-02-24 08:17:50|10854.56|10854.56|10856.2|10856.2|10856.2|10856.2|10853.37|10853.37|0
1645690680000|2022-02-24 08:18:00|10855.82|10855.82|10857.67|10857.67|10857.67|10857.67|10855.82|10855.82|0
1645690690000|2022-02-24 08:18:10|10857.84|10857.84|10858.65|10858.65|10859.38|10859.38|10857.84|10857.84|0
1645690700000|2022-02-24 08:18:20|10858.7|10858.7|10853.72|10853.72|10859.11|10859.11|10853.72|10853.72|0
1645690710000|2022-02-24 08:18:30|10853.12|10853.12|10848.66|10848.66|10853.12|10853.12|10845.31|10845.31|0
1645690720000|2022-02-24 08:18:40|10849.06|10849.06|10852.64|10852.64|10852.64|10852.64|10847.87|10847.87|0
1645690730000|2022-02-24 08:18:50|10849.71|10849.71|10849.71|10849.71|10849.71|10849.71|10849.71|10849.71|0
1645690740000|2022-02-24 08:19:00|10848.52|10848.52|10853.1|10853.1|10853.1|10853.1|10848.52|10848.52|0
1645690750000|2022-02-24 08:19:10|10856.04|10856.04|10864.44|10864.44|10866.24|10866.24|10856.04|10856.04|0
1645690760000|2022-02-24 08:19:20|10865.06|10865.06|10866.24|10866.24|10866.24|10866.24|10865.06|10865.06|0
1645690770000|2022-02-24 08:19:30|10867.65|10867.65|10873.58|10873.58|10873.58|10873.58|10867.65|10867.65|0
1645690780000|2022-02-24 08:19:40|10874.47|10874.47|10875.38|10875.38|10875.38|10875.38|10874.47|10874.47|0
1645690790000|2022-02-24 08:19:50|10876.42|10876.42|10886.36|10886.36|10886.36|10886.36|10876.42|10876.42|0
1645690800000|2022-02-24 08:20:00|10886.84|10886.84|10890.32|10890.32|10890.32|10890.32|10886.84|10886.84|0
1645690810000|2022-02-24 08:20:10|10890.34|10890.34|10890.97|10890.97|10891.05|10891.05|10890.34|10890.34|0
1645690820000|2022-02-24 08:20:20|10891.22|10891.22|10893.72|10893.72|10894.37|10894.37|10891.22|10891.22|0
1645690830000|2022-02-24 08:20:30|10893.29|10893.29|10893.22|10893.22|10893.53|10893.53|10893.01|10893.01|0
1645690840000|2022-02-24 08:20:40|10893.46|10893.46|10892.43|10892.43|10894.93|10894.93|10892.23|10892.23|0
1645690850000|2022-02-24 08:20:50|10892.02|10892.02|10880.54|10880.54|10892.02|10892.02|10880.54|10880.54|0
1645690860000|2022-02-24 08:21:00|10876.62|10876.62|10878.85|10878.85|10879.83|10879.83|10874.21|10874.21|0
1645690870000|2022-02-24 08:21:10|10880.24|10880.24|10884.4|10884.4|10884.4|10884.4|10880.24|10880.24|0
1645690880000|2022-02-24 08:21:20|10882.59|10882.59|10882.47|10882.47|10882.59|10882.59|10882.47|10882.47|0
1645690890000|2022-02-24 08:21:30|10879.54|10879.54|10878.27|10878.27|10879.54|10879.54|10878.27|10878.27|0
1645690900000|2022-02-24 08:21:40|10878.39|10878.39|10878.48|10878.48|10879.66|10879.66|10878.18|10878.18|0
1645690910000|2022-02-24 08:21:50|10882.04|10882.04|10881.75|10881.75|10884.57|10884.57|10881.75|10881.75|0
1645690920000|2022-02-24 08:22:00|10882.73|10882.73|10882.49|10882.49|10882.73|10882.73|10881|10881|0
1645690930000|2022-02-24 08:22:10|10883.67|10883.67|10884.18|10884.18|10884.18|10884.18|10882.99|10882.99|0
1645690940000|2022-02-24 08:22:20|10884.3|10884.3|10885.42|10885.42|10885.42|10885.42|10884.3|10884.3|0
1645690950000|2022-02-24 08:22:30|10886.03|10886.03|10884.42|10884.42|10886.24|10886.24|10883.6|10883.6|0
1645690960000|2022-02-24 08:22:40|10884.01|10884.01|10882.15|10882.15|10884.42|10884.42|10879.78|10879.78|0
1645690970000|2022-02-24 08:22:50|10882.77|10882.77|10891.7|10891.7|10891.7|10891.7|10882.77|10882.77|0
1645690980000|2022-02-24 08:23:00|10891.85|10891.85|10894.31|10894.31|10894.31|10894.31|10891.85|10891.85|0
1645690990000|2022-02-24 08:23:10|10894.69|10894.69|10879.76|10879.76|10894.69|10894.69|10879.74|10879.74|0
1645691000000|2022-02-24 08:23:20|10880.28|10880.28|10877.65|10877.65|10880.28|10880.28|10876.48|10876.48|0
1645691010000|2022-02-24 08:23:30|10876.46|10876.46|10876.14|10876.14|10876.67|10876.67|10876.14|10876.14|0
1645691020000|2022-02-24 08:23:40|10874.96|10874.96|10875.41|10875.41|10875.41|10875.41|10874.96|10874.96|0
1645691030000|2022-02-24 08:23:50|10875.57|10875.57|10879.27|10879.27|10879.27|10879.27|10875.57|10875.57|0
1645691040000|2022-02-24 08:24:00|10877.31|10877.31|10889.13|10889.13|10889.13|10889.13|10877.31|10877.31|0
1645691050000|2022-02-24 08:24:10|10889.3|10889.3|10889.45|10889.45|10889.62|10889.62|10889.3|10889.3|0
1645691060000|2022-02-24 08:24:20|10888.27|10888.27|10889.45|10889.45|10889.45|10889.45|10888.27|10888.27|0
1645691070000|2022-02-24 08:24:30|10889.58|10889.58|10893.47|10893.47|10893.47|10893.47|10889.58|10889.58|0
1645691080000|2022-02-24 08:24:40|10891.09|10891.09|10893.43|10893.43|10893.81|10893.81|10890.97|10890.97|0
1645691090000|2022-02-24 08:24:50|10893.59|10893.59|10895.73|10895.73|10895.73|10895.73|10893.59|10893.59|0
1645691100000|2022-02-24 08:25:00|10896.55|10896.55|10896.35|10896.35|10896.55|10896.55|10896.35|10896.35|0
1645691110000|2022-02-24 08:25:10|10898.51|10898.51|10900.92|10900.92|10900.92|10900.92|10898.51|10898.51|0
1645691120000|2022-02-24 08:25:20|10901.9|10901.9|10900.04|10900.04|10901.9|10901.9|10899.94|10899.94|0
1645691130000|2022-02-24 08:25:30|10900.16|10900.16|10899.78|10899.78|10900.78|10900.78|10899.78|10899.78|0
1645691150000|2022-02-24 08:25:50|10901.79|10901.79|10900.42|10900.42|10901.79|10901.79|10899.42|10899.42|0
1645691160000|2022-02-24 08:26:00|10900.64|10900.64|10902.66|10902.66|10903.3|10903.3|10900.64|10900.64|0
1645691170000|2022-02-24 08:26:10|10904.07|10904.07|10902.59|10902.59|10904.07|10904.07|10902.59|10902.59|0
1645691180000|2022-02-24 08:26:20|10901.4|10901.4|10901.71|10901.71|10901.71|10901.71|10900.22|10900.22|0
1645691190000|2022-02-24 08:26:30|10900.53|10900.53|10897.28|10897.28|10900.53|10900.53|10897.28|10897.28|0
1645691200000|2022-02-24 08:26:40|10898.47|10898.47|10898.59|10898.59|10898.59|10898.59|10898.47|10898.47|0
1645691210000|2022-02-24 08:26:50|10897.61|10897.61|10898.04|10898.04|10898.04|10898.04|10897.61|10897.61|0
1645691220000|2022-02-24 08:27:00|10897.83|10897.83|10901.45|10901.45|10901.45|10901.45|10897.83|10897.83|0
1645691230000|2022-02-24 08:27:10|10902.63|10902.63|10901.96|10901.96|10903.15|10903.15|10901.96|10901.96|0
1645691240000|2022-02-24 08:27:20|10902.27|10902.27|10901.79|10901.79|10902.27|10902.27|10901.79|10901.79|0
1645691250000|2022-02-24 08:27:30|10901.59|10901.59|10902.77|10902.77|10902.77|10902.77|10901.59|10901.59|0
1645691260000|2022-02-24 08:27:40|10902.57|10902.57|10902.57|10902.57|10902.57|10902.57|10902.57|10902.57|0
1645691270000|2022-02-24 08:27:50|10899.43|10899.43|10899.34|10899.34|10899.43|10899.43|10899.22|10899.22|0
1645691280000|2022-02-24 08:28:00|10899.1|10899.1|10898.49|10898.49|10899.34|10899.34|10897.81|10897.81|0
1645691290000|2022-02-24 08:28:10|10898.7|10898.7|10898.7|10898.7|10898.7|10898.7|10898.7|10898.7|0
1645691300000|2022-02-24 08:28:20|10897.39|10897.39|10896.47|10896.47|10897.39|10897.39|10896.47|10896.47|0
1645691310000|2022-02-24 08:28:30|10896.87|10896.87|10895.48|10895.48|10896.87|10896.87|10895.48|10895.48|0
1645691320000|2022-02-24 08:28:40|10894.98|10894.98|10887.66|10887.66|10894.98|10894.98|10887.66|10887.66|0
1645691330000|2022-02-24 08:28:50|10887.82|10887.82|10885.86|10885.86|10887.82|10887.82|10885.86|10885.86|0
1645691340000|2022-02-24 08:29:00|10886.03|10886.03|10880.67|10880.67|10886.19|10886.19|10880.47|10880.47|0
1645691350000|2022-02-24 08:29:10|10880.47|10880.47|10876.85|10876.85|10880.47|10880.47|10876.85|10876.85|0
1645691360000|2022-02-24 08:29:20|10876.45|10876.45|10873.09|10873.09|10876.45|10876.45|10872.75|10872.75|0
1645691370000|2022-02-24 08:29:30|10872.61|10872.61|10869.74|10869.74|10872.61|10872.61|10868.07|10868.07|0
1645691380000|2022-02-24 08:29:40|10870.37|10870.37|10872.29|10872.29|10872.29|10872.29|10868.55|10868.55|0
1645691390000|2022-02-24 08:29:50|10873.27|10873.27|10876.73|10876.73|10879.11|10879.11|10873.27|10873.27|0
1645691400000|2022-02-24 08:30:00|10877.12|10877.12|10875.74|10875.74|10878.1|10878.1|10875.74|10875.74|0
1645691410000|2022-02-24 08:30:10|10876.51|10876.51|10887.26|10887.26|10887.26|10887.26|10876.51|10876.51|0
1645691430000|2022-02-24 08:30:30|10885.06|10885.06|10884.98|10884.98|10885.06|10885.06|10884.98|10884.98|0
1645691440000|2022-02-24 08:30:40|10885.48|10885.48|10885.54|10885.54|10885.65|10885.65|10884.56|10884.56|0
1645691450000|2022-02-24 08:30:50|10885.07|10885.07|10882.4|10882.4|10885.07|10885.07|10881.89|10881.89|0
1645691460000|2022-02-24 08:31:00|10882.01|10882.01|10883.14|10883.14|10883.14|10883.14|10882.01|10882.01|0
1645691470000|2022-02-24 08:31:10|10885.1|10885.1|10883.88|10883.88|10885.1|10885.1|10883.67|10883.67|0
1645691480000|2022-02-24 08:31:20|10883.55|10883.55|10879.74|10879.74|10883.55|10883.55|10879.74|10879.74|0
1645691490000|2022-02-24 08:31:30|10879.13|10879.13|10874.15|10874.15|10879.13|10879.13|10874.11|10874.11|0
1645691500000|2022-02-24 08:31:40|10873.94|10873.94|10874.81|10874.81|10876.11|10876.11|10873.74|10873.74|0
1645691510000|2022-02-24 08:31:50|10874.51|10874.51|10866.35|10866.35|10874.51|10874.51|10866.35|10866.35|0
1645691520000|2022-02-24 08:32:00|10866.59|10866.59|10860.65|10860.65|10867.35|10867.35|10860.65|10860.65|0
1645691530000|2022-02-24 08:32:10|10860.86|10860.86|10873.32|10873.32|10873.32|10873.32|10860.86|10860.86|0
1645691540000|2022-02-24 08:32:20|10873.52|10873.52|10881.83|10881.83|10881.83|10881.83|10873.52|10873.52|0
1645691550000|2022-02-24 08:32:30|10882.09|10882.09|10886.4|10886.4|10886.6|10886.6|10882.09|10882.09|0
1645691560000|2022-02-24 08:32:40|10885.42|10885.42|10885.21|10885.21|10885.42|10885.42|10884.03|10884.03|0
1645691570000|2022-02-24 08:32:50|10884.23|10884.23|10887.19|10887.19|10887.19|10887.19|10884.03|10884.03|0
1645691580000|2022-02-24 08:33:00|10887.86|10887.86|10893.68|10893.68|10893.68|10893.68|10887.86|10887.86|0
1645691590000|2022-02-24 08:33:10|10894.29|10894.29|10896.88|10896.88|10896.88|10896.88|10894.29|10894.29|0
1645691600000|2022-02-24 08:33:20|10897.09|10897.09|10898.1|10898.1|10898.3|10898.3|10897.09|10897.09|0
1645691610000|2022-02-24 08:33:30|10897.69|10897.69|10898.03|10898.03|10898.03|10898.03|10897.69|10897.69|0
1645691620000|2022-02-24 08:33:40|10897.63|10897.63|10896.24|10896.24|10897.63|10897.63|10896.24|10896.24|0
1645691630000|2022-02-24 08:33:50|10894.28|10894.28|10892.39|10892.39|10894.28|10894.28|10892.39|10892.39|0
1645691640000|2022-02-24 08:34:00|10892.23|10892.23|10896.37|10896.37|10896.47|10896.47|10891.83|10891.83|0
1645691650000|2022-02-24 08:34:10|10899.1|10899.1|10902.04|10902.04|10902.04|10902.04|10899.1|10899.1|0
1645691660000|2022-02-24 08:34:20|10902.65|10902.65|10901.5|10901.5|10902.65|10902.65|10901.33|10901.33|0
1645691670000|2022-02-24 08:34:30|10901.71|10901.71|10902.89|10902.89|10903.26|10903.26|10901.71|10901.71|0
1645691690000|2022-02-24 08:34:50|10902.5|10902.5|10902.5|10902.5|10902.5|10902.5|10902.5|10902.5|0
1645691700000|2022-02-24 08:35:00|10902.66|10902.66|10896.64|10896.64|10904.6|10904.6|10895.46|10895.46|0
1645691710000|2022-02-24 08:35:10|10897.47|10897.47|10895.52|10895.52|10897.47|10897.47|10894.89|10894.89|0
1645691720000|2022-02-24 08:35:20|10893.56|10893.56|10887.51|10887.51|10893.56|10893.56|10886.86|10886.86|0
1645691730000|2022-02-24 08:35:30|10887.38|10887.38|10880.34|10880.34|10887.38|10887.38|10880.34|10880.34|0
1645691740000|2022-02-24 08:35:40|10879.83|10879.83|10877.95|10877.95|10879.87|10879.87|10876.94|10876.94|0
1645691750000|2022-02-24 08:35:50|10878.12|10878.12|10878.31|10878.31|10878.31|10878.31|10876.43|10876.43|0
1645691760000|2022-02-24 08:36:00|10878.24|10878.24|10868.13|10868.13|10878.24|10878.24|10868.13|10868.13|0
1645691770000|2022-02-24 08:36:10|10867.43|10867.43|10866.32|10866.32|10867.43|10867.43|10866.32|10866.32|0
1645691780000|2022-02-24 08:36:20|10866.18|10866.18|10865.21|10865.21|10866.18|10866.18|10864.02|10864.02|0
1645691790000|2022-02-24 08:36:30|10865.41|10865.41|10870.43|10870.43|10870.43|10870.43|10864.74|10864.74|0
1645691800000|2022-02-24 08:36:40|10871.2|10871.2|10876.18|10876.18|10877.97|10877.97|10870.94|10870.94|0
1645691810000|2022-02-24 08:36:50|10876.47|10876.47|10876.97|10876.97|10876.97|10876.97|10875.79|10875.79|0
1645691820000|2022-02-24 08:37:00|10877.61|10877.61|10880.57|10880.57|10885.16|10885.16|10877.61|10877.61|0
1645691830000|2022-02-24 08:37:10|10880.7|10880.7|10876.26|10876.26|10880.7|10880.7|10876.26|10876.26|0
1645691840000|2022-02-24 08:37:20|10875.07|10875.07|10875.07|10875.07|10875.07|10875.07|10875.07|10875.07|0
1645691850000|2022-02-24 08:37:30|10874.71|10874.71|10870.56|10870.56|10874.71|10874.71|10870.56|10870.56|0
1645691860000|2022-02-24 08:37:40|10870.35|10870.35|10869.17|10869.17|10871.2|10871.2|10869.17|10869.17|0
1645691870000|2022-02-24 08:37:50|10868.37|10868.37|10868.37|10868.37|10868.37|10868.37|10868.37|10868.37|0
1645691880000|2022-02-24 08:38:00|10868.05|10868.05|10871.54|10871.54|10871.54|10871.54|10866.01|10866.01|0
1645691890000|2022-02-24 08:38:10|10871.74|10871.74|10874.79|10874.79|10874.79|10874.79|10870.99|10870.99|0
1645691900000|2022-02-24 08:38:20|10875|10875|10883.49|10883.49|10888.16|10888.16|10875|10875|0
1645691910000|2022-02-24 08:38:30|10882.51|10882.51|10881.56|10881.56|10884.7|10884.7|10881.56|10881.56|0
1645691920000|2022-02-24 08:38:40|10882.74|10882.74|10882.4|10882.4|10882.74|10882.74|10882.2|10882.2|0
1645691930000|2022-02-24 08:38:50|10883.59|10883.59|10883.59|10883.59|10883.59|10883.59|10883.59|10883.59|0
1645691940000|2022-02-24 08:39:00|10884.77|10884.77|10884.77|10884.77|10884.77|10884.77|10884.77|10884.77|0
1645691950000|2022-02-24 08:39:10|10885.26|10885.26|10885.21|10885.21|10885.26|10885.26|10885.21|10885.21|0
1645691960000|2022-02-24 08:39:20|10884.69|10884.69|10884.38|10884.38|10884.69|10884.69|10883.35|10883.35|0
1645691970000|2022-02-24 08:39:30|10884.17|10884.17|10891.67|10891.67|10891.67|10891.67|10884.17|10884.17|0
1645691980000|2022-02-24 08:39:40|10892.65|10892.65|10895.02|10895.02|10895.02|10895.02|10892.65|10892.65|0
1645691990000|2022-02-24 08:39:50|10895.69|10895.69|10897.53|10897.53|10897.53|10897.53|10893.06|10893.06|0
1645692000000|2022-02-24 08:40:00|10896.34|10896.34|10898.71|10898.71|10898.71|10898.71|10895.94|10895.94|0
1645692010000|2022-02-24 08:40:10|10899.49|10899.49|10900.61|10900.61|10900.61|10900.61|10898.68|10898.68|0
1645692020000|2022-02-24 08:40:20|10899.63|10899.63|10893.86|10893.86|10901.03|10901.03|10893.86|10893.86|0
1645692030000|2022-02-24 08:40:30|10891.49|10891.49|10893.02|10893.02|10893.02|10893.02|10891.49|10891.49|0
1645692040000|2022-02-24 08:40:40|10893.38|10893.38|10899.54|10899.54|10901.5|10901.5|10893.38|10893.38|0
1645692050000|2022-02-24 08:40:50|10900.17|10900.17|10900.35|10900.35|10900.35|10900.35|10900.17|10900.17|0
1645692060000|2022-02-24 08:41:00|10901.04|10901.04|10901.46|10901.46|10901.46|10901.46|10900.05|10900.05|0
1645692070000|2022-02-24 08:41:10|10900.48|10900.48|10903.13|10903.13|10903.13|10903.13|10900.48|10900.48|0
1645692080000|2022-02-24 08:41:20|10903.64|10903.64|10902.64|10902.64|10903.88|10903.88|10902.64|10902.64|0
1645692090000|2022-02-24 08:41:30|10903|10903|10891.83|10891.83|10903|10903|10891.08|10891.08|0
1645692100000|2022-02-24 08:41:40|10891.53|10891.53|10890.38|10890.38|10891.53|10891.53|10890.38|10890.38|0
1645692110000|2022-02-24 08:41:50|10889.55|10889.55|10884.64|10884.64|10889.55|10889.55|10884.13|10884.13|0
1645692120000|2022-02-24 08:42:00|10884.48|10884.48|10878.73|10878.73|10884.48|10884.48|10878.73|10878.73|0
1645692130000|2022-02-24 08:42:10|10878.14|10878.14|10876.44|10876.44|10878.14|10878.14|10875.64|10875.64|0
1645692140000|2022-02-24 08:42:20|10876.19|10876.19|10873.51|10873.51|10876.19|10876.19|10873.51|10873.51|0
1645692150000|2022-02-24 08:42:30|10872.51|10872.51|10867.07|10867.07|10872.51|10872.51|10865.75|10865.75|0
1645692160000|2022-02-24 08:42:40|10866.3|10866.3|10872|10872|10872|10872|10866.09|10866.09|0
1645692170000|2022-02-24 08:42:50|10872.34|10872.34|10872.61|10872.61|10872.78|10872.78|10871.36|10871.36|0
1645692180000|2022-02-24 08:43:00|10872.46|10872.46|10873.33|10873.33|10873.5|10873.5|10872.46|10872.46|0
1645692190000|2022-02-24 08:43:10|10872.35|10872.35|10872.68|10872.68|10872.68|10872.68|10872.35|10872.35|0
1645692200000|2022-02-24 08:43:20|10872.74|10872.74|10881.23|10881.23|10881.23|10881.23|10872.74|10872.74|0
1645692210000|2022-02-24 08:43:30|10880.37|10880.37|10884.36|10884.36|10884.62|10884.62|10880.37|10880.37|0
1645692220000|2022-02-24 08:43:40|10884.77|10884.77|10883.58|10883.58|10884.77|10884.77|10883.58|10883.58|0
1645692230000|2022-02-24 08:43:50|10883.79|10883.79|10885.1|10885.1|10885.1|10885.1|10883.79|10883.79|0
1645692240000|2022-02-24 08:44:00|10886.9|10886.9|10885.34|10885.34|10886.9|10886.9|10884.91|10884.91|0
1645692250000|2022-02-24 08:44:10|10886.52|10886.52|10889.66|10889.66|10889.99|10889.99|10886.52|10886.52|0
1645692260000|2022-02-24 08:44:20|10889.89|10889.89|10893.47|10893.47|10893.47|10893.47|10889.35|10889.35|0
1645692270000|2022-02-24 08:44:30|10894.11|10894.11|10900.82|10900.82|10900.82|10900.82|10894.11|10894.11|0
1645692280000|2022-02-24 08:44:40|10900.91|10900.91|10901.05|10901.05|10901.22|10901.22|10900.7|10900.7|0
1645692290000|2022-02-24 08:44:50|10901.87|10901.87|10901.82|10901.82|10902.49|10902.49|10901.46|10901.46|0
1645692300000|2022-02-24 08:45:00|10901.42|10901.42|10897.58|10897.58|10901.42|10901.42|10897.18|10897.18|0
1645692310000|2022-02-24 08:45:10|10897.74|10897.74|10892.52|10892.52|10897.74|10897.74|10892.52|10892.52|0
1645692320000|2022-02-24 08:45:20|10890.56|10890.56|10888.6|10888.6|10890.56|10890.56|10888.6|10888.6|0
1645692330000|2022-02-24 08:45:30|10888.4|10888.4|10891.73|10891.73|10892.14|10892.14|10888.4|10888.4|0
1645692340000|2022-02-24 08:45:40|10891.39|10891.39|10892.84|10892.84|10893.08|10893.08|10891.39|10891.39|0
1645692350000|2022-02-24 08:45:50|10893.25|10893.25|10892.84|10892.84|10893.25|10893.25|10892.84|10892.84|0
1645692360000|2022-02-24 08:46:00|10893.43|10893.43|10893.6|10893.6|10893.6|10893.6|10893.43|10893.43|0
1645692370000|2022-02-24 08:46:10|10894.38|10894.38|10895.16|10895.16|10895.16|10895.16|10893.2|10893.2|0
1645692380000|2022-02-24 08:46:20|10896.35|10896.35|10896.15|10896.15|10896.35|10896.35|10896.15|10896.15|0
1645692390000|2022-02-24 08:46:30|10895.55|10895.55|10895.55|10895.55|10895.55|10895.55|10895.55|10895.55|0
1645692400000|2022-02-24 08:46:40|10896.74|10896.74|10899.72|10899.72|10899.72|10899.72|10896.74|10896.74|0
1645692410000|2022-02-24 08:46:50|10900.42|10900.42|10906.63|10906.63|10906.63|10906.63|10900.42|10900.42|0
1645692420000|2022-02-24 08:47:00|10909|10909|10914.45|10914.45|10914.45|10914.45|10909|10909|0
1645692430000|2022-02-24 08:47:10|10913.27|10913.27|10912.08|10912.08|10913.27|10913.27|10912.08|10912.08|0
1645692450000|2022-02-24 08:47:30|10911.96|10911.96|10911.96|10911.96|10911.96|10911.96|10911.96|10911.96|0
1645692460000|2022-02-24 08:47:40|10912.09|10912.09|10912.09|10912.09|10912.09|10912.09|10912.09|10912.09|0
1645692470000|2022-02-24 08:47:50|10914.05|10914.05|10915.36|10915.36|10915.36|10915.36|10914.05|10914.05|0
1645692480000|2022-02-24 08:48:00|10915.7|10915.7|10920.37|10920.37|10920.61|10920.61|10915.7|10915.7|0
1645692490000|2022-02-24 08:48:10|10919.39|10919.39|10911.7|10911.7|10920.37|10920.37|10911.7|10911.7|0
1645692510000|2022-02-24 08:48:30|10911.21|10911.21|10910.57|10910.57|10911.21|10911.21|10910.57|10910.57|0
1645692520000|2022-02-24 08:48:40|10910.03|10910.03|10907.49|10907.49|10910.03|10910.03|10907.49|10907.49|0
1645692530000|2022-02-24 08:48:50|10905.12|10905.12|10904.14|10904.14|10905.12|10905.12|10902.18|10902.18|0
1645692540000|2022-02-24 08:49:00|10904.22|10904.22|10904.34|10904.34|10904.34|10904.34|10904.22|10904.22|0
1645692550000|2022-02-24 08:49:10|10904.12|10904.12|10902.8|10902.8|10904.12|10904.12|10902.8|10902.8|0
1645692560000|2022-02-24 08:49:20|10902.4|10902.4|10902.4|10902.4|10902.4|10902.4|10902.4|10902.4|0
1645692570000|2022-02-24 08:49:30|10902|10902|10901.54|10901.54|10902|10902|10901.54|10901.54|0
1645692580000|2022-02-24 08:49:40|10898.6|10898.6|10894.35|10894.35|10898.6|10898.6|10894.35|10894.35|0
1645692590000|2022-02-24 08:49:50|10894.14|10894.14|10893.32|10893.32|10894.14|10894.14|10893.32|10893.32|0
1645692600000|2022-02-24 08:50:00|10893.09|10893.09|10890.19|10890.19|10893.09|10893.09|10890.19|10890.19|0
1645692610000|2022-02-24 08:50:10|10889.79|10889.79|10888.66|10888.66|10889.79|10889.79|10888.66|10888.66|0
1645692620000|2022-02-24 08:50:20|10888.87|10888.87|10889.69|10889.69|10889.69|10889.69|10888.87|10888.87|0
1645692630000|2022-02-24 08:50:30|10889.49|10889.49|10888.26|10888.26|10889.49|10889.49|10888.01|10888.01|0
1645692640000|2022-02-24 08:50:40|10887.85|10887.85|10884.88|10884.88|10888.47|10888.47|10884.88|10884.88|0
1645692650000|2022-02-24 08:50:50|10882.71|10882.71|10880.57|10880.57|10882.71|10882.71|10879.38|10879.38|0
1645692660000|2022-02-24 08:51:00|10881.76|10881.76|10882.21|10882.21|10882.21|10882.21|10881.76|10881.76|0
1645692670000|2022-02-24 08:51:10|10884.58|10884.58|10890.35|10890.35|10890.35|10890.35|10883|10883|0
1645692680000|2022-02-24 08:51:20|10890.19|10890.19|10891.4|10891.4|10893.95|10893.95|10890.19|10890.19|0
1645692690000|2022-02-24 08:51:30|10891.92|10891.92|10891.92|10891.92|10891.92|10891.92|10891.92|10891.92|0
1645692700000|2022-02-24 08:51:40|10892.61|10892.61|10892.61|10892.61|10892.61|10892.61|10892.61|10892.61|0
1645692710000|2022-02-24 08:51:50|10893.11|10893.11|10902.69|10902.69|10902.69|10902.69|10893.11|10893.11|0
1645692720000|2022-02-24 08:52:00|10903.51|10903.51|10901.55|10901.55|10903.93|10903.93|10901.55|10901.55|0
1645692730000|2022-02-24 08:52:10|10901.14|10901.14|10901.14|10901.14|10901.14|10901.14|10901.14|10901.14|0
1645692740000|2022-02-24 08:52:20|10901.31|10901.31|10901.31|10901.31|10901.31|10901.31|10901.31|10901.31|0
1645692750000|2022-02-24 08:52:30|10901.64|10901.64|10902.86|10902.86|10902.86|10902.86|10901.64|10901.64|0
1645692760000|2022-02-24 08:52:40|10902.47|10902.47|10902.47|10902.47|10902.47|10902.47|10902.47|10902.47|0
1645692780000|2022-02-24 08:53:00|10902.68|10902.68|10901.92|10901.92|10902.9|10902.9|10901.92|10901.92|0
1645692790000|2022-02-24 08:53:10|10902.12|10902.12|10901.14|10901.14|10902.12|10902.12|10901.14|10901.14|0
1645692800000|2022-02-24 08:53:20|10901.26|10901.26|10901.81|10901.81|10902.59|10902.59|10901.26|10901.26|0
1645692810000|2022-02-24 08:53:30|10901.93|10901.93|10899.56|10899.56|10901.93|10901.93|10899.56|10899.56|0
1645692820000|2022-02-24 08:53:40|10900.36|10900.36|10900.65|10900.65|10900.65|10900.65|10900.36|10900.36|0
1645692840000|2022-02-24 08:54:00|10900.45|10900.45|10900.97|10900.97|10901.39|10901.39|10900.45|10900.45|0
1645692850000|2022-02-24 08:54:10|10899.99|10899.99|10895.24|10895.24|10900.23|10900.23|10895.24|10895.24|0
1645692860000|2022-02-24 08:54:20|10894.88|10894.88|10892.58|10892.58|10894.88|10894.88|10892.58|10892.58|0
1645692870000|2022-02-24 08:54:30|10892.06|10892.06|10885.57|10885.57|10892.06|10892.06|10885.57|10885.57|0
1645692880000|2022-02-24 08:54:40|10886.76|10886.76|10886.98|10886.98|10887.1|10887.1|10886.76|10886.76|0
1645692890000|2022-02-24 08:54:50|10886.87|10886.87|10886.87|10886.87|10886.87|10886.87|10886.87|10886.87|0
1645692900000|2022-02-24 08:55:00|10885.89|10885.89|10887.62|10887.62|10887.62|10887.62|10885.62|10885.62|0
1645692910000|2022-02-24 08:55:10|10888.01|10888.01|10888.34|10888.34|10888.5|10888.5|10888.01|10888.01|0
1645692920000|2022-02-24 08:55:20|10887.7|10887.7|10889.99|10889.99|10890.73|10890.73|10887.16|10887.16|0
1645692930000|2022-02-24 08:55:30|10890.49|10890.49|10899.37|10899.37|10899.76|10899.76|10890.49|10890.49|0
1645692940000|2022-02-24 08:55:40|10899.54|10899.54|10902.98|10902.98|10903.83|10903.83|10899.21|10899.21|0
1645692950000|2022-02-24 08:55:50|10902.36|10902.36|10902.43|10902.43|10902.88|10902.88|10902.27|10902.27|0
1645692960000|2022-02-24 08:56:00|10899.52|10899.52|10900.78|10900.78|10900.89|10900.89|10899.52|10899.52|0
1645692970000|2022-02-24 08:56:10|10900.57|10900.57|10900.57|10900.57|10900.57|10900.57|10900.57|10900.57|0
1645692980000|2022-02-24 08:56:20|10903.36|10903.36|10903.16|10903.16|10903.57|10903.57|10903.16|10903.16|0
1645692990000|2022-02-24 08:56:30|10902.96|10902.96|10899.85|10899.85|10902.96|10902.96|10897.49|10897.49|0
1645693000000|2022-02-24 08:56:40|10899.05|10899.05|10899.05|10899.05|10899.05|10899.05|10899.05|10899.05|0
1645693010000|2022-02-24 08:56:50|10898.72|10898.72|10897.74|10897.74|10898.72|10898.72|10897.74|10897.74|0
1645693020000|2022-02-24 08:57:00|10898.92|10898.92|10897.77|10897.77|10900.05|10900.05|10897.11|10897.11|0
1645693030000|2022-02-24 08:57:10|10897.94|10897.94|10897.85|10897.85|10898.31|10898.31|10897.64|10897.64|0
1645693040000|2022-02-24 08:57:20|10897.65|10897.65|10898.27|10898.27|10898.27|10898.27|10897.65|10897.65|0
1645693050000|2022-02-24 08:57:30|10897.93|10897.93|10896.75|10896.75|10897.93|10897.93|10896.75|10896.75|0
1645693060000|2022-02-24 08:57:40|10897.17|10897.17|10897.94|10897.94|10898.35|10898.35|10897.17|10897.17|0
1645693070000|2022-02-24 08:57:50|10897.78|10897.78|10897.88|10897.88|10898.76|10898.76|10896.9|10896.9|0
1645693080000|2022-02-24 08:58:00|10897.7|10897.7|10904.43|10904.43|10904.43|10904.43|10897.7|10897.7|0
1645693090000|2022-02-24 08:58:10|10904.01|10904.01|10902.61|10902.61|10904.01|10904.01|10902.61|10902.61|0
1645693100000|2022-02-24 08:58:20|10902.81|10902.81|10903.56|10903.56|10903.79|10903.79|10902.81|10902.81|0
1645693110000|2022-02-24 08:58:30|10903.25|10903.25|10900.76|10900.76|10903.48|10903.48|10900.76|10900.76|0
1645693120000|2022-02-24 08:58:40|10901.95|10901.95|10900.76|10900.76|10901.95|10901.95|10900.76|10900.76|0
1645693130000|2022-02-24 08:58:50|10901.18|10901.18|10900.43|10900.43|10901.18|10901.18|10900.43|10900.43|0
1645693140000|2022-02-24 08:59:00|10900.85|10900.85|10897.18|10897.18|10901.14|10901.14|10897.01|10897.01|0
1645693150000|2022-02-24 08:59:10|10897.35|10897.35|10897.35|10897.35|10897.35|10897.35|10897.35|10897.35|0
1645693160000|2022-02-24 08:59:20|10896.75|10896.75|10896.87|10896.87|10897.08|10897.08|10893.37|10893.37|0
1645693170000|2022-02-24 08:59:30|10896.66|10896.66|10894.85|10894.85|10896.66|10896.66|10894.37|10894.37|0
1645693190000|2022-02-24 08:59:50|10895.18|10895.18|10895.22|10895.22|10895.62|10895.62|10895.12|10895.12|0
1645693200000|2022-02-24 09:00:00|10895.53|10895.53|10895.53|10895.53|10895.96|10895.96|10895.28|10895.28|0
1645693210000|2022-02-24 09:00:10|10895.32|10895.32|10893.51|10893.51|10895.32|10895.32|10893.51|10893.51|0
1645693220000|2022-02-24 09:00:20|10893.35|10893.35|10893.35|10893.35|10893.35|10893.35|10893.35|10893.35|0
1645693230000|2022-02-24 09:00:30|10893.02|10893.02|10893.02|10893.02|10893.02|10893.02|10893.02|10893.02|0
1645693240000|2022-02-24 09:00:40|10893.65|10893.65|10887.1|10887.1|10894.61|10894.61|10887.1|10887.1|0
1645693250000|2022-02-24 09:00:50|10887.3|10887.3|10886.55|10886.55|10887.3|10887.3|10884.73|10884.73|0
1645693260000|2022-02-24 09:01:00|10886.05|10886.05|10886.72|10886.72|10886.72|10886.72|10884.35|10884.35|0
1645693270000|2022-02-24 09:01:10|10886.96|10886.96|10887.22|10887.22|10887.22|10887.22|10886.55|10886.55|0
1645693280000|2022-02-24 09:01:20|10886.4|10886.4|10886.18|10886.18|10887.44|10887.44|10886.18|10886.18|0
1645693290000|2022-02-24 09:01:30|10886.53|10886.53|10887.05|10887.05|10887.05|10887.05|10886.37|10886.37|0
1645693300000|2022-02-24 09:01:40|10886.93|10886.93|10890.33|10890.33|10890.75|10890.75|10883.67|10883.67|0
1645693310000|2022-02-24 09:01:50|10890.68|10890.68|10892.25|10892.25|10893.23|10893.23|10890.68|10890.68|0
1645693320000|2022-02-24 09:02:00|10892.89|10892.89|10893.54|10893.54|10893.75|10893.75|10892.89|10892.89|0
1645693330000|2022-02-24 09:02:10|10896.48|10896.48|10895.82|10895.82|10896.65|10896.65|10894.28|10894.28|0
1645693340000|2022-02-24 09:02:20|10898.19|10898.19|10898.19|10898.19|10898.19|10898.19|10898.19|10898.19|0
1645693350000|2022-02-24 09:02:30|10898.69|10898.69|10897.83|10897.83|10899.02|10899.02|10897.83|10897.83|0
1645693360000|2022-02-24 09:02:40|10897.71|10897.71|10898.4|10898.4|10898.4|10898.4|10897.71|10897.71|0
1645693370000|2022-02-24 09:02:50|10898.74|10898.74|10901.77|10901.77|10901.9|10901.9|10898.74|10898.74|0
1645693380000|2022-02-24 09:03:00|10901.61|10901.61|10901.41|10901.41|10901.61|10901.61|10900.63|10900.63|0
1645693390000|2022-02-24 09:03:10|10903|10903|10902.7|10902.7|10903|10903|10902.43|10902.43|0
1645693400000|2022-02-24 09:03:20|10902.36|10902.36|10905.28|10905.28|10905.51|10905.51|10902.36|10902.36|0
1645693410000|2022-02-24 09:03:30|10905.78|10905.78|10905.94|10905.94|10905.94|10905.94|10905.78|10905.78|0
1645693420000|2022-02-24 09:03:40|10905.87|10905.87|10904.84|10904.84|10906.23|10906.23|10904.1|10904.1|0
1645693430000|2022-02-24 09:03:50|10905.47|10905.47|10907.34|10907.34|10907.34|10907.34|10904.29|10904.29|0
1645693440000|2022-02-24 09:04:00|10907.59|10907.59|10910.28|10910.28|10910.28|10910.28|10907.59|10907.59|0
1645693450000|2022-02-24 09:04:10|10911.72|10911.72|10918.68|10918.68|10918.68|10918.68|10911.72|10911.72|0
1645693460000|2022-02-24 09:04:20|10918.88|10918.88|10924.26|10924.26|10924.26|10924.26|10918.88|10918.88|0
1645693470000|2022-02-24 09:04:30|10924.95|10924.95|10926.34|10926.34|10926.34|10926.34|10923.43|10923.43|0
1645693480000|2022-02-24 09:04:40|10925.36|10925.36|10924.48|10924.48|10925.36|10925.36|10924.19|10924.19|0
1645693490000|2022-02-24 09:04:50|10924.87|10924.87|10924.87|10924.87|10924.87|10924.87|10924.87|10924.87|0
1645693500000|2022-02-24 09:05:00|10923.64|10923.64|10917.06|10917.06|10923.64|10923.64|10917.06|10917.06|0
1645693510000|2022-02-24 09:05:10|10917.3|10917.3|10917.23|10917.23|10917.3|10917.3|10916.76|10916.76|0
1645693520000|2022-02-24 09:05:20|10918.42|10918.42|10914.66|10914.66|10918.42|10918.42|10914.66|10914.66|0
1645693530000|2022-02-24 09:05:30|10913.47|10913.47|10914.96|10914.96|10914.96|10914.96|10913.35|10913.35|0
1645693540000|2022-02-24 09:05:40|10915.62|10915.62|10917.32|10917.32|10917.82|10917.82|10915.62|10915.62|0
1645693550000|2022-02-24 09:05:50|10918.3|10918.3|10920.58|10920.58|10920.58|10920.58|10918.21|10918.21|0
1645693560000|2022-02-24 09:06:00|10920.82|10920.82|10920.82|10920.82|10920.99|10920.99|10920.82|10920.82|0
1645693570000|2022-02-24 09:06:10|10917.82|10917.82|10916.48|10916.48|10917.82|10917.82|10915.88|10915.88|0
1645693580000|2022-02-24 09:06:20|10916.69|10916.69|10914.71|10914.71|10916.69|10916.69|10914.58|10914.58|0
1645693590000|2022-02-24 09:06:30|10915.33|10915.33|10915.12|10915.12|10915.33|10915.33|10914.87|10914.87|0
1645693600000|2022-02-24 09:06:40|10917.29|10917.29|10922.04|10922.04|10922.04|10922.04|10917.29|10917.29|0
1645693610000|2022-02-24 09:06:50|10923.23|10923.23|10931.19|10931.19|10931.27|10931.27|10923.1|10923.1|0
1645693620000|2022-02-24 09:07:00|10934.13|10934.13|10933.88|10933.88|10934.38|10934.38|10932.02|10932.02|0
1645693630000|2022-02-24 09:07:10|10935.07|10935.07|10934.85|10934.85|10935.46|10935.46|10934.85|10934.85|0
1645693640000|2022-02-24 09:07:20|10933.67|10933.67|10936.11|10936.11|10936.11|10936.11|10933.67|10933.67|0
1645693650000|2022-02-24 09:07:30|10937.3|10937.3|10938.79|10938.79|10938.79|10938.79|10937.3|10937.3|0
1645693660000|2022-02-24 09:07:40|10939.26|10939.26|10941.17|10941.17|10941.17|10941.17|10939.26|10939.26|0
1645693670000|2022-02-24 09:07:50|10941.42|10941.42|10944.28|10944.28|10944.28|10944.28|10941.42|10941.42|0
1645693680000|2022-02-24 09:08:00|10944.37|10944.37|10949.56|10949.56|10949.82|10949.82|10944.37|10944.37|0
1645693690000|2022-02-24 09:08:10|10950.54|10950.54|10950.54|10950.54|10950.54|10950.54|10950.54|10950.54|0
1645693700000|2022-02-24 09:08:20|10949.56|10949.56|10953.35|10953.35|10953.35|10953.35|10949.56|10949.56|0
1645693710000|2022-02-24 09:08:30|10954.41|10954.41|10955.39|10955.39|10956.01|10956.01|10954.41|10954.41|0
1645693720000|2022-02-24 09:08:40|10955.78|10955.78|10962.36|10962.36|10962.36|10962.36|10954.59|10954.59|0
1645693730000|2022-02-24 09:08:50|10962.56|10962.56|10962.41|10962.41|10962.56|10962.56|10962.15|10962.15|0
1645693740000|2022-02-24 09:09:00|10962.74|10962.74|10965.7|10965.7|10965.7|10965.7|10962.74|10962.74|0
1645693750000|2022-02-24 09:09:10|10965.82|10965.82|10967.07|10967.07|10967.07|10967.07|10965.57|10965.57|0
1645693760000|2022-02-24 09:09:20|10968.05|10968.05|10967.09|10967.09|10968.47|10968.47|10967.09|10967.09|0
1645693770000|2022-02-24 09:09:30|10966.88|10966.88|10961.98|10961.98|10966.88|10966.88|10961.98|10961.98|0
1645693780000|2022-02-24 09:09:40|10962.19|10962.19|10965.69|10965.69|10965.69|10965.69|10961.57|10961.57|0
1645693790000|2022-02-24 09:09:50|10968.21|10968.21|10967.95|10967.95|10968.21|10968.21|10967.83|10967.83|0
1645693800000|2022-02-24 09:10:00|10966.69|10966.69|10962.36|10962.36|10966.69|10966.69|10962.36|10962.36|0
1645693810000|2022-02-24 09:10:10|10960.4|10960.4|10953.54|10953.54|10960.4|10960.4|10953.54|10953.54|0
1645693820000|2022-02-24 09:10:20|10954.52|10954.52|10955.03|10955.03|10955.26|10955.26|10954.52|10954.52|0
1645693830000|2022-02-24 09:10:30|10952.65|10952.65|10950.08|10950.08|10952.65|10952.65|10950.08|10950.08|0
1645693840000|2022-02-24 09:10:40|10950.68|10950.68|10953.88|10953.88|10953.88|10953.88|10950.68|10950.68|0
1645693850000|2022-02-24 09:10:50|10954.22|10954.22|10954.53|10954.53|10954.53|10954.53|10954.22|10954.22|0
1645693860000|2022-02-24 09:11:00|10954.65|10954.65|10956.45|10956.45|10958.36|10958.36|10953.47|10953.47|0
1645693880000|2022-02-24 09:11:20|10955.86|10955.86|10950.3|10950.3|10955.86|10955.86|10950.3|10950.3|0
1645693890000|2022-02-24 09:11:30|10952.67|10952.67|10953.86|10953.86|10953.86|10953.86|10952.67|10952.67|0
1645693900000|2022-02-24 09:11:40|10953.74|10953.74|10958.37|10958.37|10958.37|10958.37|10953.74|10953.74|0
1645693910000|2022-02-24 09:11:50|10960.74|10960.74|10960.74|10960.74|10960.74|10960.74|10960.74|10960.74|0
1645693920000|2022-02-24 09:12:00|10960.89|10960.89|10958.58|10958.58|10961.11|10961.11|10958.58|10958.58|0
1645693930000|2022-02-24 09:12:10|10957.6|10957.6|10957.35|10957.35|10957.81|10957.81|10957.35|10957.35|0
1645693940000|2022-02-24 09:12:20|10959.31|10959.31|10962.33|10962.33|10962.33|10962.33|10959.31|10959.31|0
1645693950000|2022-02-24 09:12:30|10963.52|10963.52|10963.08|10963.08|10964.47|10964.47|10963.08|10963.08|0
1645693960000|2022-02-24 09:12:40|10962.88|10962.88|10960.61|10960.61|10962.88|10962.88|10960.61|10960.61|0
1645693970000|2022-02-24 09:12:50|10960.77|10960.77|10960.43|10960.43|10960.77|10960.77|10960.43|10960.43|0
1645693980000|2022-02-24 09:13:00|10960.56|10960.56|10955.12|10955.12|10960.6|10960.6|10955.12|10955.12|0
1645693990000|2022-02-24 09:13:10|10954.6|10954.6|10942.5|10942.5|10954.6|10954.6|10942.5|10942.5|0
1645694000000|2022-02-24 09:13:20|10942.38|10942.38|10938.01|10938.01|10942.38|10942.38|10937.96|10937.96|0
1645694010000|2022-02-24 09:13:30|10938.61|10938.61|10934.14|10934.14|10938.61|10938.61|10934.14|10934.14|0
1645694020000|2022-02-24 09:13:40|10934.05|10934.05|10933.52|10933.52|10935.92|10935.92|10933.52|10933.52|0
1645694030000|2022-02-24 09:13:50|10933.11|10933.11|10932.68|10932.68|10933.27|10933.27|10932.48|10932.48|0
1645694040000|2022-02-24 09:14:00|10933.04|10933.04|10934.44|10934.44|10934.44|10934.44|10933.04|10933.04|0
1645694050000|2022-02-24 09:14:10|10934.24|10934.24|10932.28|10932.28|10934.44|10934.44|10932.09|10932.09|0
1645694060000|2022-02-24 09:14:20|10933.87|10933.87|10939.18|10939.18|10939.18|10939.18|10933.87|10933.87|0
1645694070000|2022-02-24 09:14:30|10939.43|10939.43|10939.43|10939.43|10939.43|10939.43|10939.43|10939.43|0
1645694080000|2022-02-24 09:14:40|10939.22|10939.22|10939.35|10939.35|10939.4|10939.4|10939.1|10939.1|0
1645694090000|2022-02-24 09:14:50|10939.85|10939.85|10940.05|10940.05|10940.25|10940.25|10939.85|10939.85|0
1645694100000|2022-02-24 09:15:00|10938.87|10938.87|10939.12|10939.12|10941.29|10941.29|10938.87|10938.87|0
1645694110000|2022-02-24 09:15:10|10939|10939|10939.03|10939.03|10939.03|10939.03|10938.8|10938.8|0
1645694120000|2022-02-24 09:15:20|10937.84|10937.84|10937.64|10937.64|10937.84|10937.84|10936.66|10936.66|0
1645694130000|2022-02-24 09:15:30|10935.68|10935.68|10936.79|10936.79|10936.79|10936.79|10935.6|10935.6|0
1645694140000|2022-02-24 09:15:40|10935.81|10935.81|10935.81|10935.81|10935.81|10935.81|10935.81|10935.81|0
1645694150000|2022-02-24 09:15:50|10936.3|10936.3|10936.3|10936.3|10936.3|10936.3|10936.3|10936.3|0
1645694160000|2022-02-24 09:16:00|10936.31|10936.31|10936.18|10936.18|10936.31|10936.31|10936.18|10936.18|0
1645694170000|2022-02-24 09:16:10|10935.92|10935.92|10934.95|10934.95|10935.92|10935.92|10934.95|10934.95|0
1645694180000|2022-02-24 09:16:20|10932.78|10932.78|10928.08|10928.08|10932.78|10932.78|10928.08|10928.08|0
1645694190000|2022-02-24 09:16:30|10928.29|10928.29|10928.25|10928.25|10929.23|10929.23|10928.05|10928.05|0
1645694200000|2022-02-24 09:16:40|10928.85|10928.85|10928.77|10928.77|10929.05|10929.05|10928.77|10928.77|0
1645694210000|2022-02-24 09:16:50|10928.58|10928.58|10928.18|10928.18|10928.58|10928.58|10928.18|10928.18|0
1645694220000|2022-02-24 09:17:00|10928.38|10928.38|10928.63|10928.63|10928.63|10928.63|10928.38|10928.38|0
1645694230000|2022-02-24 09:17:10|10930.59|10930.59|10931.6|10931.6|10931.6|10931.6|10930.59|10930.59|0
1645694240000|2022-02-24 09:17:20|10931.52|10931.52|10931.49|10931.49|10931.52|10931.52|10931.49|10931.49|0
1645694260000|2022-02-24 09:17:40|10933.45|10933.45|10933.45|10933.45|10933.45|10933.45|10933.45|10933.45|0
1645694270000|2022-02-24 09:17:50|10933.33|10933.33|10932.85|10932.85|10933.33|10933.33|10932.85|10932.85|0
1645694280000|2022-02-24 09:18:00|10929.71|10929.71|10928.97|10928.97|10929.71|10929.71|10928.97|10928.97|0
1645694290000|2022-02-24 09:18:10|10930.16|10930.16|10933.71|10933.71|10933.71|10933.71|10930.16|10930.16|0
1645694300000|2022-02-24 09:18:20|10931.34|10931.34|10931.34|10931.34|10931.34|10931.34|10931.34|10931.34|0
1645694310000|2022-02-24 09:18:30|10931.01|10931.01|10942.56|10942.56|10942.8|10942.8|10931.01|10931.01|0
1645694320000|2022-02-24 09:18:40|10942.77|10942.77|10942.77|10942.77|10942.77|10942.77|10942.77|10942.77|0
1645694330000|2022-02-24 09:18:50|10942.91|10942.91|10946.06|10946.06|10946.06|10946.06|10942.7|10942.7|0
1645694340000|2022-02-24 09:19:00|10946.58|10946.58|10947.1|10947.1|10948.29|10948.29|10946.58|10946.58|0
1645694350000|2022-02-24 09:19:10|10946.86|10946.86|10947.14|10947.14|10947.14|10947.14|10946.74|10946.74|0
1645694360000|2022-02-24 09:19:20|10947.54|10947.54|10947.63|10947.63|10947.63|10947.63|10947.54|10947.54|0
1645694370000|2022-02-24 09:19:30|10947.43|10947.43|10947.43|10947.43|10947.43|10947.43|10947.43|10947.43|0
1645694390000|2022-02-24 09:19:50|10947.83|10947.83|10942.45|10942.45|10947.83|10947.83|10942.45|10942.45|0
1645694400000|2022-02-24 09:20:00|10942.3|10942.3|10940.55|10940.55|10942.3|10942.3|10940.55|10940.55|0
1645694410000|2022-02-24 09:20:10|10940.79|10940.79|10942.61|10942.61|10942.61|10942.61|10940.79|10940.79|0
1645694420000|2022-02-24 09:20:20|10942.96|10942.96|10944.92|10944.92|10944.92|10944.92|10942.96|10942.96|0
1645694430000|2022-02-24 09:20:30|10945.28|10945.28|10945.28|10945.28|10945.28|10945.28|10945.28|10945.28|0
1645694450000|2022-02-24 09:20:50|10947.24|10947.24|10947.24|10947.24|10947.24|10947.24|10947.24|10947.24|0
1645694460000|2022-02-24 09:21:00|10947.48|10947.48|10947.6|10947.6|10947.6|10947.6|10947.48|10947.48|0
1645694470000|2022-02-24 09:21:10|10948.23|10948.23|10946.27|10946.27|10948.23|10948.23|10946.27|10946.27|0
1645694490000|2022-02-24 09:21:30|10947.46|10947.46|10949.83|10949.83|10949.83|10949.83|10947.46|10947.46|0
1645694500000|2022-02-24 09:21:40|10950.23|10950.23|10950.79|10950.79|10951.03|10951.03|10950.23|10950.23|0
1645694510000|2022-02-24 09:21:50|10949.6|10949.6|10949.48|10949.48|10949.6|10949.6|10949.48|10949.48|0
1645694520000|2022-02-24 09:22:00|10950.17|10950.17|10953.14|10953.14|10953.14|10953.14|10950.17|10950.17|0
1645694530000|2022-02-24 09:22:10|10953.34|10953.34|10953.67|10953.67|10954.09|10954.09|10953.34|10953.34|0
1645694540000|2022-02-24 09:22:20|10954.47|10954.47|10960.17|10960.17|10960.17|10960.17|10954.47|10954.47|0
1645694550000|2022-02-24 09:22:30|10960.34|10960.34|10972.27|10972.27|10972.27|10972.27|10960.17|10960.17|0
1645694560000|2022-02-24 09:22:40|10972.97|10972.97|10974.51|10974.51|10974.93|10974.93|10972.97|10972.97|0
1645694570000|2022-02-24 09:22:50|10975.9|10975.9|10976.62|10976.62|10976.95|10976.95|10975.9|10975.9|0
1645694580000|2022-02-24 09:23:00|10976.47|10976.47|10977.08|10977.08|10977.08|10977.08|10976.47|10976.47|0
1645694590000|2022-02-24 09:23:10|10977.67|10977.67|10977.67|10977.67|10977.67|10977.67|10977.67|10977.67|0
1645694600000|2022-02-24 09:23:20|10977.54|10977.54|10976.66|10976.66|10977.54|10977.54|10976.09|10976.09|0
1645694610000|2022-02-24 09:23:30|10976.4|10976.4|10975.95|10975.95|10977.33|10977.33|10975.95|10975.95|0
1645694620000|2022-02-24 09:23:40|10976.19|10976.19|10976.99|10976.99|10977.22|10977.22|10976.19|10976.19|0
1645694630000|2022-02-24 09:23:50|10978.18|10978.18|10982.16|10982.16|10982.16|10982.16|10978.18|10978.18|0
1645694640000|2022-02-24 09:24:00|10982.37|10982.37|10983.71|10983.71|10983.71|10983.71|10982.37|10982.37|0
1645694650000|2022-02-24 09:24:10|10984.12|10984.12|10984.12|10984.12|10984.12|10984.12|10984.12|10984.12|0
1645694670000|2022-02-24 09:24:30|10983.88|10983.88|10977.45|10977.45|10983.88|10983.88|10977.45|10977.45|0
1645694680000|2022-02-24 09:24:40|10977.33|10977.33|10977.38|10977.38|10977.74|10977.74|10977.33|10977.33|0
1645694690000|2022-02-24 09:24:50|10974.44|10974.44|10969.98|10969.98|10974.44|10974.44|10969.98|10969.98|0
1645694700000|2022-02-24 09:25:00|10970.96|10970.96|10969.91|10969.91|10972.14|10972.14|10969.91|10969.91|0
1645694710000|2022-02-24 09:25:10|10970.17|10970.17|10967.32|10967.32|10970.17|10970.17|10967.32|10967.32|0
1645694720000|2022-02-24 09:25:20|10967.08|10967.08|10959.39|10959.39|10967.08|10967.08|10959.39|10959.39|0
1645694730000|2022-02-24 09:25:30|10959.06|10959.06|10954.01|10954.01|10959.86|10959.86|10954.01|10954.01|0
1645694740000|2022-02-24 09:25:40|10953.51|10953.51|10953.1|10953.1|10953.51|10953.51|10953.1|10953.1|0
1645694750000|2022-02-24 09:25:50|10954.29|10954.29|10954.41|10954.41|10954.41|10954.41|10954.29|10954.29|0
1645694760000|2022-02-24 09:26:00|10955.59|10955.59|10956.66|10956.66|10957.96|10957.96|10955.59|10955.59|0
1645694770000|2022-02-24 09:26:10|10955.68|10955.68|10953.79|10953.79|10955.68|10955.68|10953.79|10953.79|0
1645694780000|2022-02-24 09:26:20|10953.45|10953.45|10952.61|10952.61|10953.45|10953.45|10952.09|10952.09|0
1645694790000|2022-02-24 09:26:30|10952.2|10952.2|10948.52|10948.52|10952.2|10952.2|10947.33|10947.33|0
1645694800000|2022-02-24 09:26:40|10948.19|10948.19|10946.78|10946.78|10948.19|10948.19|10946.78|10946.78|0
1645694810000|2022-02-24 09:26:50|10946.38|10946.38|10944.75|10944.75|10946.38|10946.38|10944.75|10944.75|0
1645694820000|2022-02-24 09:27:00|10945.39|10945.39|10946.51|10946.51|10946.51|10946.51|10945.21|10945.21|0
1645694830000|2022-02-24 09:27:10|10946.05|10946.05|10949.78|10949.78|10949.78|10949.78|10945.65|10945.65|0
1645694840000|2022-02-24 09:27:20|10951.74|10951.74|10953.98|10953.98|10953.98|10953.98|10951.47|10951.47|0
1645694850000|2022-02-24 09:27:30|10955.17|10955.17|10953.02|10953.02|10955.39|10955.39|10953.02|10953.02|0
1645694860000|2022-02-24 09:27:40|10953.14|10953.14|10953.51|10953.51|10953.51|10953.51|10953.14|10953.14|0
1645694870000|2022-02-24 09:27:50|10953.14|10953.14|10958.38|10958.38|10958.38|10958.38|10953.14|10953.14|0
1645694880000|2022-02-24 09:28:00|10957.2|10957.2|10955.82|10955.82|10957.2|10957.2|10955.12|10955.12|0
1645694890000|2022-02-24 09:28:10|10954.84|10954.84|10953.73|10953.73|10954.84|10954.84|10953.73|10953.73|0
1645694900000|2022-02-24 09:28:20|10953.85|10953.85|10954.83|10954.83|10956.79|10956.79|10953.65|10953.65|0
1645694910000|2022-02-24 09:28:30|10957.2|10957.2|10954.06|10954.06|10958.39|10958.39|10954.06|10954.06|0
1645694920000|2022-02-24 09:28:40|10953.71|10953.71|10953.91|10953.91|10955.1|10955.1|10953.71|10953.71|0
1645694930000|2022-02-24 09:28:50|10954.53|10954.53|10954.62|10954.62|10954.62|10954.62|10954.53|10954.53|0
1645694940000|2022-02-24 09:29:00|10955.6|10955.6|10957.99|10957.99|10958.14|10958.14|10955.6|10955.6|0
1645694950000|2022-02-24 09:29:10|10957.01|10957.01|10958.07|10958.07|10958.07|10958.07|10957.01|10957.01|0
1645694960000|2022-02-24 09:29:20|10957.09|10957.09|10958.85|10958.85|10958.85|10958.85|10957.09|10957.09|0
1645694970000|2022-02-24 09:29:30|10958.54|10958.54|10956.59|10956.59|10958.54|10958.54|10955.79|10955.79|0
1645694980000|2022-02-24 09:29:40|10955.53|10955.53|10955.2|10955.2|10955.53|10955.53|10954.6|10954.6|0
1645694990000|2022-02-24 09:29:50|10954.96|10954.96|10955.88|10955.88|10955.88|10955.88|10954.7|10954.7|0
1645695000000|2022-02-24 09:30:00|10956.86|10956.86|10958.26|10958.26|10958.26|10958.26|10956.86|10956.86|0
1645695010000|2022-02-24 09:30:10|10958.38|10958.38|10958.78|10958.78|10958.78|10958.78|10958.38|10958.38|0
1645695030000|2022-02-24 09:30:30|10958.9|10958.9|10958.9|10958.9|10958.9|10958.9|10958.9|10958.9|0
1645695040000|2022-02-24 09:30:40|10957.92|10957.92|10958|10958|10958|10958|10957.68|10957.68|0
1645695050000|2022-02-24 09:30:50|10958.09|10958.09|10959.52|10959.52|10959.87|10959.87|10958.09|10958.09|0
1645695060000|2022-02-24 09:31:00|10959.01|10959.01|10961.1|10961.1|10961.1|10961.1|10959.01|10959.01|0
1645695070000|2022-02-24 09:31:10|10961.23|10961.23|10959.35|10959.35|10962.07|10962.07|10959.35|10959.35|0
1645695080000|2022-02-24 09:31:20|10959.14|10959.14|10958.58|10958.58|10959.14|10959.14|10958.58|10958.58|0
1645695090000|2022-02-24 09:31:30|10957.39|10957.39|10961.32|10961.32|10961.32|10961.32|10957.39|10957.39|0
1645695100000|2022-02-24 09:31:40|10961.62|10961.62|10961.91|10961.91|10961.91|10961.91|10961.62|10961.62|0
1645695110000|2022-02-24 09:31:50|10962.26|10962.26|10970.3|10970.3|10970.3|10970.3|10962.11|10962.11|0
1645695120000|2022-02-24 09:32:00|10970.1|10970.1|10968.42|10968.42|10970.79|10970.79|10968.42|10968.42|0
1645695140000|2022-02-24 09:32:20|10968.06|10968.06|10969.12|10969.12|10969.81|10969.81|10967.85|10967.85|0
1645695150000|2022-02-24 09:32:30|10970.3|10970.3|10970.3|10970.3|10970.3|10970.3|10970.3|10970.3|0
1645695160000|2022-02-24 09:32:40|10971.49|10971.49|10969.11|10969.11|10971.49|10971.49|10969.11|10969.11|0
1645695170000|2022-02-24 09:32:50|10969.36|10969.36|10970.93|10970.93|10970.93|10970.93|10969.36|10969.36|0
1645695180000|2022-02-24 09:33:00|10970.58|10970.58|10970.58|10970.58|10970.58|10970.58|10970.58|10970.58|0
1645695190000|2022-02-24 09:33:10|10969.4|10969.4|10969.4|10969.4|10969.4|10969.4|10969.4|10969.4|0
1645695200000|2022-02-24 09:33:20|10970.19|10970.19|10972.33|10972.33|10972.33|10972.33|10970.19|10970.19|0
1645695210000|2022-02-24 09:33:30|10972.85|10972.85|10972.85|10972.85|10972.85|10972.85|10972.85|10972.85|0
1645695220000|2022-02-24 09:33:40|10974.03|10974.03|10974.03|10974.03|10974.03|10974.03|10974.03|10974.03|0
1645695230000|2022-02-24 09:33:50|10974.27|10974.27|10973.77|10973.77|10974.43|10974.43|10973.77|10973.77|0
1645695240000|2022-02-24 09:34:00|10973.6|10973.6|10968.86|10968.86|10973.6|10973.6|10968.74|10968.74|0
1645695250000|2022-02-24 09:34:10|10969.84|10969.84|10967.87|10967.87|10969.84|10969.84|10967.87|10967.87|0
1645695260000|2022-02-24 09:34:20|10968.85|10968.85|10968.51|10968.51|10968.97|10968.97|10968.51|10968.51|0
1645695270000|2022-02-24 09:34:30|10967.89|10967.89|10966.4|10966.4|10967.89|10967.89|10966.4|10966.4|0
1645695280000|2022-02-24 09:34:40|10966.8|10966.8|10965.96|10965.96|10966.8|10966.8|10965.61|10965.61|0
1645695290000|2022-02-24 09:34:50|10964.77|10964.77|10964.27|10964.27|10965.04|10965.04|10963.08|10963.08|0
1645695300000|2022-02-24 09:35:00|10964.14|10964.14|10960.35|10960.35|10964.68|10964.68|10960.35|10960.35|0
1645695310000|2022-02-24 09:35:10|10962.31|10962.31|10957.12|10957.12|10962.31|10962.31|10957.12|10957.12|0
1645695320000|2022-02-24 09:35:20|10955.16|10955.16|10948.95|10948.95|10955.16|10955.16|10948.95|10948.95|0
1645695330000|2022-02-24 09:35:30|10948.6|10948.6|10949.08|10949.08|10950.61|10950.61|10948.6|10948.6|0
1645695340000|2022-02-24 09:35:40|10948.82|10948.82|10948.82|10948.82|10948.82|10948.82|10948.82|10948.82|0
1645695350000|2022-02-24 09:35:50|10948.46|10948.46|10949.65|10949.65|10949.65|10949.65|10948.46|10948.46|0
1645695360000|2022-02-24 09:36:00|10949.49|10949.49|10948.39|10948.39|10949.49|10949.49|10948.19|10948.19|0
1645695370000|2022-02-24 09:36:10|10948.99|10948.99|10951.48|10951.48|10951.93|10951.93|10948.99|10948.99|0
1645695380000|2022-02-24 09:36:20|10950.29|10950.29|10949.35|10949.35|10950.29|10950.29|10949.11|10949.11|0
1645695390000|2022-02-24 09:36:30|10948.52|10948.52|10948.58|10948.58|10948.58|10948.58|10948.32|10948.32|0
1645695400000|2022-02-24 09:36:40|10946.62|10946.62|10945.44|10945.44|10946.62|10946.62|10945.44|10945.44|0
1645695410000|2022-02-24 09:36:50|10944.26|10944.26|10936.21|10936.21|10944.26|10944.26|10936.21|10936.21|0
1645695420000|2022-02-24 09:37:00|10937.39|10937.39|10935.7|10935.7|10937.39|10937.39|10935.7|10935.7|0
1645695430000|2022-02-24 09:37:10|10935.5|10935.5|10944.93|10944.93|10944.93|10944.93|10935.5|10935.5|0
1645695440000|2022-02-24 09:37:20|10945.14|10945.14|10946.65|10946.65|10946.73|10946.73|10945.14|10945.14|0
1645695450000|2022-02-24 09:37:30|10946.89|10946.89|10946.51|10946.51|10947.49|10947.49|10946.51|10946.51|0
1645695460000|2022-02-24 09:37:40|10947.27|10947.27|10945.49|10945.49|10947.27|10947.27|10945.49|10945.49|0
1645695470000|2022-02-24 09:37:50|10945.61|10945.61|10944.63|10944.63|10945.61|10945.61|10944.63|10944.63|0
1645695480000|2022-02-24 09:38:00|10944.87|10944.87|10944.61|10944.61|10944.87|10944.87|10944.48|10944.48|0
1645695490000|2022-02-24 09:38:10|10944.44|10944.44|10946.4|10946.4|10946.4|10946.4|10944.44|10944.44|0
1645695500000|2022-02-24 09:38:20|10944.44|10944.44|10945.83|10945.83|10945.83|10945.83|10944.44|10944.44|0
1645695510000|2022-02-24 09:38:30|10945.59|10945.59|10945.59|10945.59|10945.59|10945.59|10945.59|10945.59|0
1645695520000|2022-02-24 09:38:40|10944.61|10944.61|10942.23|10942.23|10944.61|10944.61|10942.23|10942.23|0
1645695530000|2022-02-24 09:38:50|10942.11|10942.11|10938.69|10938.69|10942.11|10942.11|10938.69|10938.69|0
1645695540000|2022-02-24 09:39:00|10938.54|10938.54|10933.73|10933.73|10938.54|10938.54|10929.97|10929.97|0
1645695550000|2022-02-24 09:39:10|10934.15|10934.15|10942.1|10942.1|10942.26|10942.26|10934.15|10934.15|0
1645695560000|2022-02-24 09:39:20|10942.34|10942.34|10943.91|10943.91|10943.91|10943.91|10942.34|10942.34|0
1645695570000|2022-02-24 09:39:30|10942.93|10942.93|10942.93|10942.93|10942.93|10942.93|10942.93|10942.93|0
1645695580000|2022-02-24 09:39:40|10942.05|10942.05|10938.07|10938.07|10942.05|10942.05|10938.07|10938.07|0
1645695590000|2022-02-24 09:39:50|10939.25|10939.25|10938.87|10938.87|10939.25|10939.25|10938.54|10938.54|0
1645695600000|2022-02-24 09:40:00|10940.06|10940.06|10942.02|10942.02|10942.02|10942.02|10940.06|10940.06|0
1645695610000|2022-02-24 09:40:10|10942.32|10942.32|10942.32|10942.32|10942.32|10942.32|10942.32|10942.32|0
1645695620000|2022-02-24 09:40:20|10945.26|10945.26|10947.94|10947.94|10948.92|10948.92|10945.26|10945.26|0
1645695630000|2022-02-24 09:40:30|10947.54|10947.54|10946.17|10946.17|10947.54|10947.54|10946.01|10946.01|0
1645695640000|2022-02-24 09:40:40|10946.05|10946.05|10949.94|10949.94|10949.94|10949.94|10946.05|10946.05|0
1645695650000|2022-02-24 09:40:50|10952.32|10952.32|10957.3|10957.3|10957.3|10957.3|10952.32|10952.32|0
1645695660000|2022-02-24 09:41:00|10958.49|10958.49|10953.14|10953.14|10959|10959|10953.14|10953.14|0
1645695670000|2022-02-24 09:41:10|10954.32|10954.32|10956.37|10956.37|10956.37|10956.37|10952.04|10952.04|0
1645695680000|2022-02-24 09:41:20|10954|10954|10954|10954|10954|10954|10954|10954|0
1645695690000|2022-02-24 09:41:30|10953.15|10953.15|10949.44|10949.44|10953.15|10953.15|10949.44|10949.44|0
1645695700000|2022-02-24 09:41:40|10949.65|10949.65|10950.42|10950.42|10950.63|10950.63|10949.65|10949.65|0
1645695710000|2022-02-24 09:41:50|10949.24|10949.24|10946.42|10946.42|10949.24|10949.24|10946.42|10946.42|0
1645695720000|2022-02-24 09:42:00|10947.02|10947.02|10947.47|10947.47|10947.83|10947.83|10947.02|10947.02|0
1645695740000|2022-02-24 09:42:20|10946.85|10946.85|10946.95|10946.95|10946.95|10946.95|10946.69|10946.69|0
1645695760000|2022-02-24 09:42:40|10948.14|10948.14|10944.21|10944.21|10948.14|10948.14|10944.21|10944.21|0
1645695770000|2022-02-24 09:42:50|10943.96|10943.96|10942.63|10942.63|10943.96|10943.96|10942.63|10942.63|0
1645695780000|2022-02-24 09:43:00|10942.13|10942.13|10936.87|10936.87|10942.13|10942.13|10936.87|10936.87|0
1645695790000|2022-02-24 09:43:10|10936.61|10936.61|10935.59|10935.59|10936.61|10936.61|10935.42|10935.42|0
1645695800000|2022-02-24 09:43:20|10935.75|10935.75|10935|10935|10935.75|10935.75|10935|10935|0
1645695810000|2022-02-24 09:43:30|10934.02|10934.02|10933.72|10933.72|10934.02|10934.02|10931.76|10931.76|0
1645695820000|2022-02-24 09:43:40|10933.81|10933.81|10933.81|10933.81|10933.81|10933.81|10933.81|10933.81|0
1645695830000|2022-02-24 09:43:50|10935|10935|10935|10935|10935|10935|10935|10935|0
1645695840000|2022-02-24 09:44:00|10935.26|10935.26|10935.26|10935.26|10935.26|10935.26|10935.26|10935.26|0
1645695850000|2022-02-24 09:44:10|10936.44|10936.44|10936.56|10936.56|10936.56|10936.56|10936.44|10936.44|0
1645695860000|2022-02-24 09:44:20|10937.12|10937.12|10937.24|10937.24|10937.58|10937.58|10935.93|10935.93|0
1645695870000|2022-02-24 09:44:30|10937.04|10937.04|10930.49|10930.49|10937.04|10937.04|10930.49|10930.49|0
1645695880000|2022-02-24 09:44:40|10930.16|10930.16|10928.04|10928.04|10930.16|10930.16|10926.7|10926.7|0
1645695890000|2022-02-24 09:44:50|10928.83|10928.83|10931.03|10931.03|10931.03|10931.03|10928.83|10928.83|0
1645695910000|2022-02-24 09:45:10|10933.96|10933.96|10936.59|10936.59|10936.59|10936.59|10933.96|10933.96|0
1645695930000|2022-02-24 09:45:30|10941.33|10941.33|10941.33|10941.33|10941.33|10941.33|10941.33|10941.33|0
1645695940000|2022-02-24 09:45:40|10942.52|10942.52|10942.52|10942.52|10942.52|10942.52|10942.52|10942.52|0
1645695950000|2022-02-24 09:45:50|10943.7|10943.7|10943.7|10943.7|10943.7|10943.7|10942.52|10942.52|0
1645695960000|2022-02-24 09:46:00|10943.55|10943.55|10943.54|10943.54|10943.55|10943.55|10943.29|10943.29|0
1645695970000|2022-02-24 09:46:10|10944.51|10944.51|10944.51|10944.51|10944.51|10944.51|10944.51|10944.51|0
1645695980000|2022-02-24 09:46:20|10943.54|10943.54|10940.05|10940.05|10944.74|10944.74|10940.05|10940.05|0
1645695990000|2022-02-24 09:46:30|10940.45|10940.45|10940.97|10940.97|10940.97|10940.97|10940.45|10940.45|0
1645696010000|2022-02-24 09:46:50|10943.34|10943.34|10944.53|10944.53|10944.53|10944.53|10942.36|10942.36|0
1645696030000|2022-02-24 09:47:10|10946.69|10946.69|10946.69|10946.69|10946.69|10946.69|10946.69|10946.69|0
1645696040000|2022-02-24 09:47:20|10945.51|10945.51|10945.51|10945.51|10945.51|10945.51|10945.51|10945.51|0
1645696050000|2022-02-24 09:47:30|10945.31|10945.31|10941.27|10941.27|10945.31|10945.31|10941.27|10941.27|0
1645696060000|2022-02-24 09:47:40|10939.89|10939.89|10941.42|10941.42|10941.42|10941.42|10939.77|10939.77|0
1645696070000|2022-02-24 09:47:50|10941.18|10941.18|10940.36|10940.36|10941.18|10941.18|10940.36|10940.36|0
1645696080000|2022-02-24 09:48:00|10940.77|10940.77|10939.32|10939.32|10940.85|10940.85|10939.32|10939.32|0
1645696090000|2022-02-24 09:48:10|10939.2|10939.2|10939.6|10939.6|10939.6|10939.6|10939.2|10939.2|0
1645696110000|2022-02-24 09:48:30|10939.94|10939.94|10940.08|10940.08|10940.08|10940.08|10939.82|10939.82|0
1645696120000|2022-02-24 09:48:40|10939.84|10939.84|10940.2|10940.2|10940.2|10940.2|10939.84|10939.84|0
1645696130000|2022-02-24 09:48:50|10940.12|10940.12|10940.63|10940.63|10940.72|10940.72|10940.12|10940.12|0
1645696140000|2022-02-24 09:49:00|10940.38|10940.38|10942.13|10942.13|10942.25|10942.25|10940.38|10940.38|0
1645696160000|2022-02-24 09:49:20|10940.17|10940.17|10947.06|10947.06|10947.06|10947.06|10940.17|10940.17|0
1645696170000|2022-02-24 09:49:30|10947.58|10947.58|10945.71|10945.71|10948.86|10948.86|10945.51|10945.51|0
1645696180000|2022-02-24 09:49:40|10946.25|10946.25|10947.23|10947.23|10947.23|10947.23|10946.25|10946.25|0
1645696190000|2022-02-24 09:49:50|10946.05|10946.05|10946.93|10946.93|10946.93|10946.93|10946.05|10946.05|0
1645696200000|2022-02-24 09:50:00|10947.65|10947.65|10947.73|10947.73|10947.86|10947.86|10947.6|10947.6|0
1645696210000|2022-02-24 09:50:10|10948.63|10948.63|10950.37|10950.37|10950.37|10950.37|10948.63|10948.63|0
1645696220000|2022-02-24 09:50:20|10950.17|10950.17|10950.17|10950.17|10950.17|10950.17|10950.17|10950.17|0
1645696230000|2022-02-24 09:50:30|10950.29|10950.29|10950.41|10950.41|10950.41|10950.41|10950.17|10950.17|0
1645696240000|2022-02-24 09:50:40|10952.78|10952.78|10951.22|10951.22|10952.78|10952.78|10951.22|10951.22|0
1645696250000|2022-02-24 09:50:50|10950.24|10950.24|10947.27|10947.27|10950.24|10950.24|10947.27|10947.27|0
1645696260000|2022-02-24 09:51:00|10947.02|10947.02|10945.83|10945.83|10947.02|10947.02|10945.83|10945.83|0
1645696270000|2022-02-24 09:51:10|10944.65|10944.65|10944.19|10944.19|10944.65|10944.65|10944.19|10944.19|0
1645696280000|2022-02-24 09:51:20|10944.99|10944.99|10944.38|10944.38|10946.18|10946.18|10944.38|10944.38|0
1645696290000|2022-02-24 09:51:30|10944.04|10944.04|10939.51|10939.51|10944.04|10944.04|10938.75|10938.75|0
1645696300000|2022-02-24 09:51:40|10939.63|10939.63|10939.76|10939.76|10939.89|10939.89|10939.63|10939.63|0
1645696310000|2022-02-24 09:51:50|10939.61|10939.61|10936.22|10936.22|10939.61|10939.61|10936.22|10936.22|0
1645696320000|2022-02-24 09:52:00|10936.34|10936.34|10935.92|10935.92|10936.34|10936.34|10935.92|10935.92|0
1645696330000|2022-02-24 09:52:10|10935.66|10935.66|10935.66|10935.66|10935.66|10935.66|10935.66|10935.66|0
1645696340000|2022-02-24 09:52:20|10935.49|10935.49|10933.46|10933.46|10935.49|10935.49|10931.29|10931.29|0
1645696350000|2022-02-24 09:52:30|10934.65|10934.65|10931.61|10931.61|10935.07|10935.07|10931.61|10931.61|0
1645696360000|2022-02-24 09:52:40|10930.18|10930.18|10929.73|10929.73|10931.79|10931.79|10929.73|10929.73|0
1645696370000|2022-02-24 09:52:50|10929.56|10929.56|10929.56|10929.56|10929.56|10929.56|10929.56|10929.56|0
1645696380000|2022-02-24 09:53:00|10929.14|10929.14|10927.75|10927.75|10929.14|10929.14|10926.77|10926.77|0
1645696390000|2022-02-24 09:53:10|10927.34|10927.34|10927.34|10927.34|10927.34|10927.34|10927.34|10927.34|0
1645696400000|2022-02-24 09:53:20|10927.11|10927.11|10926.64|10926.64|10927.11|10927.11|10926.64|10926.64|0
1645696410000|2022-02-24 09:53:30|10926.43|10926.43|10924.89|10924.89|10926.43|10926.43|10924.77|10924.77|0
1645696420000|2022-02-24 09:53:40|10924.74|10924.74|10924.74|10924.74|10924.74|10924.74|10924.74|10924.74|0
1645696430000|2022-02-24 09:53:50|10920.82|10920.82|10920.82|10920.82|10920.82|10920.82|10920.82|10920.82|0
1645696440000|2022-02-24 09:54:00|10919.64|10919.64|10916.05|10916.05|10919.64|10919.64|10916.05|10916.05|0
1645696450000|2022-02-24 09:54:10|10915.56|10915.56|10913.15|10913.15|10915.56|10915.56|10912.81|10912.81|0
1645696460000|2022-02-24 09:54:20|10912.17|10912.17|10910.78|10910.78|10912.17|10912.17|10910.78|10910.78|0
1645696470000|2022-02-24 09:54:30|10910.14|10910.14|10905.95|10905.95|10910.14|10910.14|10905.95|10905.95|0
1645696480000|2022-02-24 09:54:40|10906.12|10906.12|10905.78|10905.78|10906.12|10906.12|10905.78|10905.78|0
1645696490000|2022-02-24 09:54:50|10904.99|10904.99|10906.84|10906.84|10907.12|10907.12|10904.99|10904.99|0
1645696500000|2022-02-24 09:55:00|10906.15|10906.15|10906.15|10906.15|10906.15|10906.15|10906.15|10906.15|0
1645696530000|2022-02-24 09:55:30|10902.23|10902.23|10902.52|10902.52|10902.59|10902.59|10902.23|10902.23|0
1645696540000|2022-02-24 09:55:40|10902.72|10902.72|10906.01|10906.01|10906.01|10906.01|10902.32|10902.32|0
1645696550000|2022-02-24 09:55:50|10905.38|10905.38|10902.92|10902.92|10905.38|10905.38|10901.16|10901.16|0
1645696560000|2022-02-24 09:56:00|10903.25|10903.25|10903.09|10903.09|10903.25|10903.25|10903.09|10903.09|0
1645696570000|2022-02-24 09:56:10|10901.9|10901.9|10898.02|10898.02|10901.9|10901.9|10898.02|10898.02|0
1645696580000|2022-02-24 09:56:20|10897.62|10897.62|10898.02|10898.02|10898.02|10898.02|10897.62|10897.62|0
1645696590000|2022-02-24 09:56:30|10898.22|10898.22|10898.22|10898.22|10898.22|10898.22|10898.22|10898.22|0
1645696600000|2022-02-24 09:56:40|10898.42|10898.42|10900.1|10900.1|10901.29|10901.29|10898.42|10898.42|0
1645696610000|2022-02-24 09:56:50|10899.86|10899.86|10899.54|10899.54|10899.86|10899.86|10899.54|10899.54|0
1645696620000|2022-02-24 09:57:00|10899.41|10899.41|10899.41|10899.41|10899.41|10899.41|10899.41|10899.41|0
1645696630000|2022-02-24 09:57:10|10899.2|10899.2|10898.99|10898.99|10899.2|10899.2|10898.99|10898.99|0
1645696640000|2022-02-24 09:57:20|10899.35|10899.35|10899.35|10899.35|10899.35|10899.35|10899.35|10899.35|0
1645696650000|2022-02-24 09:57:30|10900.04|10900.04|10897.97|10897.97|10900.04|10900.04|10897.97|10897.97|0
1645696660000|2022-02-24 09:57:40|10897.36|10897.36|10897.36|10897.36|10897.36|10897.36|10897.36|10897.36|0
1645696670000|2022-02-24 09:57:50|10896.99|10896.99|10896.99|10896.99|10896.99|10896.99|10896.99|10896.99|0
1645696680000|2022-02-24 09:58:00|10897.11|10897.11|10897.82|10897.82|10897.82|10897.82|10897.11|10897.11|0
1645696690000|2022-02-24 09:58:10|10897.04|10897.04|10896.66|10896.66|10897.04|10897.04|10896.66|10896.66|0
1645696700000|2022-02-24 09:58:20|10895.48|10895.48|10893.17|10893.17|10895.48|10895.48|10893.17|10893.17|0
1645696710000|2022-02-24 09:58:30|10892.15|10892.15|10888.09|10888.09|10892.15|10892.15|10888.09|10888.09|0
1645696720000|2022-02-24 09:58:40|10888.29|10888.29|10891.44|10891.44|10891.44|10891.44|10887.47|10887.47|0
1645696730000|2022-02-24 09:58:50|10891.64|10891.64|10892.74|10892.74|10892.94|10892.94|10891.64|10891.64|0
1645696740000|2022-02-24 09:59:00|10891.55|10891.55|10890.67|10890.67|10891.55|10891.55|10890.36|10890.36|0
1645696750000|2022-02-24 09:59:10|10890.33|10890.33|10889.61|10889.61|10890.33|10890.33|10889.61|10889.61|0
1645696770000|2022-02-24 09:59:30|10889.48|10889.48|10889.48|10889.48|10889.48|10889.48|10889.48|10889.48|0
1645696780000|2022-02-24 09:59:40|10889.65|10889.65|10886.96|10886.96|10889.65|10889.65|10886.96|10886.96|0
1645696790000|2022-02-24 09:59:50|10884.21|10884.21|10879.35|10879.35|10884.41|10884.41|10879.23|10879.23|0
1645696800000|2022-02-24 10:00:00|10879.02|10879.02|10878.91|10878.91|10879.26|10879.26|10878.91|10878.91|0
1645696810000|2022-02-24 10:00:10|10878.11|10878.11|10877.86|10877.86|10878.11|10878.11|10877.86|10877.86|0
1645696820000|2022-02-24 10:00:20|10878.06|10878.06|10878.01|10878.01|10878.86|10878.86|10878.01|10878.01|0
1645696830000|2022-02-24 10:00:30|10877.61|10877.61|10875.84|10875.84|10878.01|10878.01|10875.64|10875.64|0
1645696840000|2022-02-24 10:00:40|10875.64|10875.64|10876.74|10876.74|10877.34|10877.34|10875.64|10875.64|0
1645696850000|2022-02-24 10:00:50|10876.94|10876.94|10877.99|10877.99|10877.99|10877.99|10876.94|10876.94|0
1645696860000|2022-02-24 10:01:00|10877.74|10877.74|10874.37|10874.37|10877.94|10877.94|10873.77|10873.77|0
1645696870000|2022-02-24 10:01:10|10874.28|10874.28|10876.75|10876.75|10876.85|10876.85|10873.51|10873.51|0
1645696880000|2022-02-24 10:01:20|10876.13|10876.13|10873.76|10873.76|10876.33|10876.33|10873.76|10873.76|0
1645696890000|2022-02-24 10:01:30|10873.96|10873.96|10875.75|10875.75|10875.75|10875.75|10873.96|10873.96|0
1645696900000|2022-02-24 10:01:40|10875.55|10875.55|10875.55|10875.55|10875.55|10875.55|10875.55|10875.55|0
1645696910000|2022-02-24 10:01:50|10875.88|10875.88|10876.71|10876.71|10876.71|10876.71|10875.13|10875.13|0
1645696920000|2022-02-24 10:02:00|10876.92|10876.92|10876.37|10876.37|10877.13|10877.13|10876.37|10876.37|0
1645696930000|2022-02-24 10:02:10|10875.18|10875.18|10875.78|10875.78|10875.78|10875.78|10874.82|10874.82|0
1645696940000|2022-02-24 10:02:20|10876.17|10876.17|10872.52|10872.52|10876.37|10876.37|10872.52|10872.52|0
1645696950000|2022-02-24 10:02:30|10872.72|10872.72|10872.49|10872.49|10872.72|10872.72|10872.49|10872.49|0
1645696960000|2022-02-24 10:02:40|10872.89|10872.89|10872.29|10872.29|10872.89|10872.89|10872.29|10872.29|0
1645696970000|2022-02-24 10:02:50|10873.47|10873.47|10873.6|10873.6|10873.6|10873.6|10873.47|10873.47|0
1645696980000|2022-02-24 10:03:00|10873.18|10873.18|10870.49|10870.49|10873.18|10873.18|10869.31|10869.31|0
1645696990000|2022-02-24 10:03:10|10869.5|10869.5|10869.63|10869.63|10869.75|10869.75|10869.5|10869.5|0
1645697000000|2022-02-24 10:03:20|10869.88|10869.88|10870.95|10870.95|10870.95|10870.95|10869.88|10869.88|0
1645697010000|2022-02-24 10:03:30|10870.83|10870.83|10871.08|10871.08|10871.08|10871.08|10869.9|10869.9|0
1645697020000|2022-02-24 10:03:40|10872.27|10872.27|10872.27|10872.27|10872.27|10872.27|10872.27|10872.27|0
1645697030000|2022-02-24 10:03:50|10872.47|10872.47|10871.48|10871.48|10872.47|10872.47|10871.28|10871.28|0
1645697040000|2022-02-24 10:04:00|10870.5|10870.5|10871.76|10871.76|10871.85|10871.85|10870.5|10870.5|0
1645697050000|2022-02-24 10:04:10|10872.39|10872.39|10871.31|10871.31|10872.39|10872.39|10871.13|10871.13|0
1645697060000|2022-02-24 10:04:20|10871.91|10871.91|10871.01|10871.01|10872.11|10872.11|10870.61|10870.61|0
1645697070000|2022-02-24 10:04:30|10872.97|10872.97|10873.01|10873.01|10873.01|10873.01|10872.77|10872.77|0
1645697080000|2022-02-24 10:04:40|10872.32|10872.32|10871.26|10871.26|10872.32|10872.32|10871.26|10871.26|0
1645697090000|2022-02-24 10:04:50|10871.66|10871.66|10871.31|10871.31|10871.66|10871.66|10870.86|10870.86|0
1645697100000|2022-02-24 10:05:00|10870.51|10870.51|10872.47|10872.47|10872.47|10872.47|10870.51|10870.51|0
1645697110000|2022-02-24 10:05:10|10873.27|10873.27|10879.58|10879.58|10879.58|10879.58|10873.27|10873.27|0
1645697120000|2022-02-24 10:05:20|10878.6|10878.6|10878.6|10878.6|10878.6|10878.6|10878.6|10878.6|0
1645697130000|2022-02-24 10:05:30|10878.48|10878.48|10883.98|10883.98|10883.98|10883.98|10878.48|10878.48|0
1645697140000|2022-02-24 10:05:40|10883.58|10883.58|10886.99|10886.99|10887.46|10887.46|10883.58|10883.58|0
1645697150000|2022-02-24 10:05:50|10884.62|10884.62|10884.08|10884.08|10884.62|10884.62|10883.64|10883.64|0
1645697170000|2022-02-24 10:06:10|10884.29|10884.29|10882.98|10882.98|10884.29|10884.29|10882.98|10882.98|0
1645697180000|2022-02-24 10:06:20|10881.02|10881.02|10876.51|10876.51|10881.02|10881.02|10876.31|10876.31|0
1645697190000|2022-02-24 10:06:30|10877.5|10877.5|10875.3|10875.3|10877.5|10877.5|10875.3|10875.3|0
1645697200000|2022-02-24 10:06:40|10876.28|10876.28|10876.03|10876.03|10876.28|10876.28|10876.03|10876.03|0
1645697210000|2022-02-24 10:06:50|10874.99|10874.99|10874.99|10874.99|10874.99|10874.99|10874.99|10874.99|0
1645697220000|2022-02-24 10:07:00|10875.97|10875.97|10874.22|10874.22|10875.97|10875.97|10874.22|10874.22|0
1645697230000|2022-02-24 10:07:10|10873.04|10873.04|10874.05|10874.05|10874.05|10874.05|10873.04|10873.04|0
1645697240000|2022-02-24 10:07:20|10873.21|10873.21|10873.13|10873.13|10873.54|10873.54|10872.58|10872.58|0
1645697250000|2022-02-24 10:07:30|10873.36|10873.36|10873.36|10873.36|10873.36|10873.36|10873.36|10873.36|0
1645697260000|2022-02-24 10:07:40|10873.76|10873.76|10874.07|10874.07|10874.07|10874.07|10873.76|10873.76|0
1645697270000|2022-02-24 10:07:50|10874.19|10874.19|10874.19|10874.19|10874.19|10874.19|10874.19|10874.19|0
1645697280000|2022-02-24 10:08:00|10875.38|10875.38|10877.68|10877.68|10877.68|10877.68|10875.38|10875.38|0
1645697290000|2022-02-24 10:08:10|10877.08|10877.08|10876.88|10876.88|10877.08|10877.08|10876.88|10876.88|0
1645697300000|2022-02-24 10:08:20|10877.12|10877.12|10878.85|10878.85|10878.85|10878.85|10877.12|10877.12|0
1645697310000|2022-02-24 10:08:30|10877.66|10877.66|10876.49|10876.49|10877.66|10877.66|10876.34|10876.34|0
1645697320000|2022-02-24 10:08:40|10877.47|10877.47|10878.07|10878.07|10878.07|10878.07|10877.47|10877.47|0
1645697340000|2022-02-24 10:09:00|10879.05|10879.05|10879.18|10879.18|10879.18|10879.18|10879.05|10879.05|0
1645697350000|2022-02-24 10:09:10|10879.43|10879.43|10886.2|10886.2|10887.38|10887.38|10879.43|10879.43|0
1645697360000|2022-02-24 10:09:20|10887.18|10887.18|10887.29|10887.29|10888.11|10888.11|10886.88|10886.88|0
1645697370000|2022-02-24 10:09:30|10887.09|10887.09|10886.83|10886.83|10887.09|10887.09|10886.11|10886.11|0
1645697390000|2022-02-24 10:09:50|10887.22|10887.22|10887.22|10887.22|10887.22|10887.22|10887.22|10887.22|0
1645697400000|2022-02-24 10:10:00|10887.39|10887.39|10888.02|10888.02|10888.02|10888.02|10887.39|10887.39|0
1645697410000|2022-02-24 10:10:10|10888.22|10888.22|10886.89|10886.89|10888.39|10888.39|10886.89|10886.89|0
1645697420000|2022-02-24 10:10:20|10885.71|10885.71|10882.45|10882.45|10885.71|10885.71|10881.27|10881.27|0
1645697430000|2022-02-24 10:10:30|10882.61|10882.61|10872.12|10872.12|10882.61|10882.61|10872.12|10872.12|0
1645697440000|2022-02-24 10:10:40|10873.1|10873.1|10869.81|10869.81|10873.69|10873.69|10869.81|10869.81|0
1645697450000|2022-02-24 10:10:50|10870.99|10870.99|10872.3|10872.3|10872.3|10872.3|10870.99|10870.99|0
1645697460000|2022-02-24 10:11:00|10872.12|10872.12|10873.3|10873.3|10873.3|10873.3|10872.12|10872.12|0
1645697470000|2022-02-24 10:11:10|10874.3|10874.3|10874.3|10874.3|10874.3|10874.3|10874.3|10874.3|0
1645697480000|2022-02-24 10:11:20|10874.56|10874.56|10874.71|10874.71|10874.71|10874.71|10874.56|10874.56|0
1645697490000|2022-02-24 10:11:30|10874.95|10874.95|10874.95|10874.95|10874.95|10874.95|10874.95|10874.95|0
1645697500000|2022-02-24 10:11:40|10873.77|10873.77|10872.34|10872.34|10873.77|10873.77|10872.34|10872.34|0
1645697510000|2022-02-24 10:11:50|10872.69|10872.69|10872.26|10872.26|10872.69|10872.69|10870.73|10870.73|0
1645697520000|2022-02-24 10:12:00|10870.48|10870.48|10865.02|10865.02|10870.48|10870.48|10863.83|10863.83|0
1645697530000|2022-02-24 10:12:10|10864.52|10864.52|10864.72|10864.72|10864.72|10864.72|10864.52|10864.52|0
1645697540000|2022-02-24 10:12:20|10865.9|10865.9|10866.9|10866.9|10866.9|10866.9|10865.9|10865.9|0
1645697550000|2022-02-24 10:12:30|10866.78|10866.78|10864.24|10864.24|10866.78|10866.78|10864.24|10864.24|0
1645697560000|2022-02-24 10:12:40|10864.59|10864.59|10862.42|10862.42|10864.59|10864.59|10862.42|10862.42|0
1645697570000|2022-02-24 10:12:50|10862.3|10862.3|10862.11|10862.11|10863.29|10863.29|10862.11|10862.11|0
1645697580000|2022-02-24 10:13:00|10861.44|10861.44|10863.61|10863.61|10863.61|10863.61|10860.46|10860.46|0
1645697590000|2022-02-24 10:13:10|10864.2|10864.2|10858.49|10858.49|10864.2|10864.2|10858.49|10858.49|0
1645697600000|2022-02-24 10:13:20|10858.6|10858.6|10860.08|10860.08|10860.15|10860.15|10857.73|10857.73|0
1645697610000|2022-02-24 10:13:30|10859.95|10859.95|10859.86|10859.86|10859.95|10859.95|10858.42|10858.42|0
1645697620000|2022-02-24 10:13:40|10859.47|10859.47|10858.95|10858.95|10859.47|10859.47|10858.95|10858.95|0
1645697630000|2022-02-24 10:13:50|10859.35|10859.35|10858.99|10858.99|10859.35|10859.35|10858.74|10858.74|0
1645697640000|2022-02-24 10:14:00|10858.01|10858.01|10858.57|10858.57|10858.57|10858.57|10857.48|10857.48|0
1645697650000|2022-02-24 10:14:10|10859.76|10859.76|10858.04|10858.04|10859.76|10859.76|10858.04|10858.04|0
1645697660000|2022-02-24 10:14:20|10857.87|10857.87|10857.13|10857.13|10858.47|10858.47|10857.13|10857.13|0
1645697680000|2022-02-24 10:14:40|10855.27|10855.27|10855.9|10855.9|10855.9|10855.9|10853.53|10853.53|0
1645697690000|2022-02-24 10:14:50|10855.78|10855.78|10855.41|10855.41|10855.78|10855.78|10855.41|10855.41|0
1645697700000|2022-02-24 10:15:00|10855.53|10855.53|10856.11|10856.11|10856.11|10856.11|10855.27|10855.27|0
1645697720000|2022-02-24 10:15:20|10855.9|10855.9|10853.89|10853.89|10855.9|10855.9|10853.89|10853.89|0
1645697730000|2022-02-24 10:15:30|10853.78|10853.78|10852.53|10852.53|10854.77|10854.77|10852.53|10852.53|0
1645697740000|2022-02-24 10:15:40|10853.71|10853.71|10853.71|10853.71|10853.71|10853.71|10853.71|10853.71|0
1645697760000|2022-02-24 10:16:00|10854.21|10854.21|10854.21|10854.21|10854.21|10854.21|10854.21|10854.21|0
1645697770000|2022-02-24 10:16:10|10853.28|10853.28|10854.46|10854.46|10854.46|10854.46|10853.28|10853.28|0
1645697780000|2022-02-24 10:16:20|10854.26|10854.26|10852.97|10852.97|10854.66|10854.66|10852.97|10852.97|0
1645697790000|2022-02-24 10:16:30|10851.99|10851.99|10851.4|10851.4|10851.99|10851.99|10851.4|10851.4|0
1645697800000|2022-02-24 10:16:40|10851.99|10851.99|10850.33|10850.33|10851.99|10851.99|10850.33|10850.33|0
1645697810000|2022-02-24 10:16:50|10849.73|10849.73|10848.77|10848.77|10850.06|10850.06|10848.77|10848.77|0
1645697820000|2022-02-24 10:17:00|10847.58|10847.58|10846.9|10846.9|10847.58|10847.58|10846.9|10846.9|0
1645697830000|2022-02-24 10:17:10|10847.26|10847.26|10848.45|10848.45|10848.45|10848.45|10847.26|10847.26|0
1645697850000|2022-02-24 10:17:30|10849.14|10849.14|10849.7|10849.7|10849.7|10849.7|10849.14|10849.14|0
1645697860000|2022-02-24 10:17:40|10849.54|10849.54|10850.29|10850.29|10850.29|10850.29|10849.11|10849.11|0
1645697870000|2022-02-24 10:17:50|10852.25|10852.25|10851.4|10851.4|10853.39|10853.39|10851.22|10851.22|0
1645697880000|2022-02-24 10:18:00|10851.2|10851.2|10851.12|10851.12|10851.23|10851.23|10851.08|10851.08|0
1645697900000|2022-02-24 10:18:20|10851.28|10851.28|10850.5|10850.5|10851.48|10851.48|10850.5|10850.5|0
1645697910000|2022-02-24 10:18:30|10850.7|10850.7|10850.91|10850.91|10850.91|10850.91|10850.7|10850.7|0
1645697920000|2022-02-24 10:18:40|10850.5|10850.5|10848.49|10848.49|10851.89|10851.89|10848.49|10848.49|0
1645697930000|2022-02-24 10:18:50|10848.7|10848.7|10848.44|10848.44|10848.7|10848.7|10848.44|10848.44|0
1645697940000|2022-02-24 10:19:00|10847.46|10847.46|10843.11|10843.11|10847.46|10847.46|10843.11|10843.11|0
1645697950000|2022-02-24 10:19:10|10842.99|10842.99|10841.92|10841.92|10842.99|10842.99|10841.77|10841.77|0
1645697960000|2022-02-24 10:19:20|10842.9|10842.9|10840.94|10840.94|10842.9|10842.9|10840.94|10840.94|0
1645697970000|2022-02-24 10:19:30|10839.96|10839.96|10836.72|10836.72|10839.96|10839.96|10836.72|10836.72|0
1645697980000|2022-02-24 10:19:40|10836.22|10836.22|10831.17|10831.17|10836.22|10836.22|10830.82|10830.82|0
1645697990000|2022-02-24 10:19:50|10830.77|10830.77|10828.59|10828.59|10830.77|10830.77|10827.91|10827.91|0
1645698000000|2022-02-24 10:20:00|10828.19|10828.19|10828.19|10828.19|10828.19|10828.19|10828.19|10828.19|0
1645698010000|2022-02-24 10:20:10|10828.1|10828.1|10823.34|10823.34|10828.1|10828.1|10823|10823|0
1645698020000|2022-02-24 10:20:20|10822.83|10822.83|10822.49|10822.49|10822.83|10822.83|10822.49|10822.49|0
1645698030000|2022-02-24 10:20:30|10822.74|10822.74|10823.45|10823.45|10823.45|10823.45|10822.74|10822.74|0
1645698040000|2022-02-24 10:20:40|10823.58|10823.58|10823.81|10823.81|10824.57|10824.57|10823.58|10823.58|0
1645698050000|2022-02-24 10:20:50|10822.63|10822.63|10821.83|10821.83|10822.63|10822.63|10821.83|10821.83|0
1645698060000|2022-02-24 10:21:00|10822.16|10822.16|10821.24|10821.24|10822.16|10822.16|10821.24|10821.24|0
1645698070000|2022-02-24 10:21:10|10819.28|10819.28|10815.27|10815.27|10821.62|10821.62|10815.27|10815.27|0
1645698090000|2022-02-24 10:21:30|10814.85|10814.85|10815.45|10815.45|10815.83|10815.83|10814.85|10814.85|0
1645698100000|2022-02-24 10:21:40|10814.93|10814.93|10817.29|10817.29|10817.29|10817.29|10814.25|10814.25|0
1645698110000|2022-02-24 10:21:50|10818.47|10818.47|10818.98|10818.98|10818.98|10818.98|10818.47|10818.47|0
1645698120000|2022-02-24 10:22:00|10814.86|10814.86|10814.19|10814.19|10815.17|10815.17|10813.98|10813.98|0
1645698130000|2022-02-24 10:22:10|10814.79|10814.79|10814.99|10814.99|10814.99|10814.99|10814.79|10814.79|0
1645698140000|2022-02-24 10:22:20|10814.14|10814.14|10806.52|10806.52|10814.14|10814.14|10806.52|10806.52|0
1645698150000|2022-02-24 10:22:30|10805.52|10805.52|10801.78|10801.78|10805.72|10805.72|10801.78|10801.78|0
1645698160000|2022-02-24 10:22:40|10801.66|10801.66|10798.42|10798.42|10801.66|10801.66|10796.46|10796.46|0
1645698170000|2022-02-24 10:22:50|10798.67|10798.67|10800.07|10800.07|10801.79|10801.79|10798.67|10798.67|0
1645698180000|2022-02-24 10:23:00|10800.33|10800.33|10804.68|10804.68|10804.68|10804.68|10800.33|10800.33|0
1645698190000|2022-02-24 10:23:10|10805.87|10805.87|10807.05|10807.05|10807.05|10807.05|10805.87|10805.87|0
1645698200000|2022-02-24 10:23:20|10804.62|10804.62|10804.98|10804.98|10804.98|10804.98|10804|10804|0
1645698210000|2022-02-24 10:23:30|10804.73|10804.73|10807.9|10807.9|10808.32|10808.32|10804.73|10804.73|0
1645698220000|2022-02-24 10:23:40|10806.71|10806.71|10806.25|10806.25|10806.71|10806.71|10806.05|10806.05|0
1645698230000|2022-02-24 10:23:50|10805.07|10805.07|10797.82|10797.82|10805.07|10805.07|10796.64|10796.64|0
1645698240000|2022-02-24 10:24:00|10798.07|10798.07|10797.74|10797.74|10798.07|10798.07|10797.74|10797.74|0
1645698260000|2022-02-24 10:24:20|10795.37|10795.37|10796.7|10796.7|10796.7|10796.7|10794.85|10794.85|0
1645698270000|2022-02-24 10:24:30|10795.44|10795.44|10795.91|10795.91|10796.9|10796.9|10794.35|10794.35|0
1645698280000|2022-02-24 10:24:40|10796.26|10796.26|10798.37|10798.37|10798.37|10798.37|10795.92|10795.92|0
1645698290000|2022-02-24 10:24:50|10795.74|10795.74|10800.47|10800.47|10800.47|10800.47|10794.11|10794.11|0
1645698300000|2022-02-24 10:25:00|10801.66|10801.66|10798.45|10798.45|10801.66|10801.66|10798.38|10798.38|0
1645698310000|2022-02-24 10:25:10|10799.43|10799.43|10798.77|10798.77|10800.41|10800.41|10798.77|10798.77|0
1645698320000|2022-02-24 10:25:20|10798.98|10798.98|10802.05|10802.05|10802.05|10802.05|10798.12|10798.12|0
1645698330000|2022-02-24 10:25:30|10802.17|10802.17|10804.32|10804.32|10804.32|10804.32|10802.17|10802.17|0
1645698340000|2022-02-24 10:25:40|10804.49|10804.49|10805.46|10805.46|10805.46|10805.46|10804.49|10804.49|0
1645698350000|2022-02-24 10:25:50|10805.3|10805.3|10805.3|10805.3|10805.3|10805.3|10805.3|10805.3|0
1645698360000|2022-02-24 10:26:00|10805.93|10805.93|10807.92|10807.92|10807.92|10807.92|10805.93|10805.93|0
1645698370000|2022-02-24 10:26:10|10808.25|10808.25|10813.16|10813.16|10813.16|10813.16|10808.25|10808.25|0
1645698380000|2022-02-24 10:26:20|10813.25|10813.25|10815.14|10815.14|10815.39|10815.39|10813.25|10813.25|0
1645698390000|2022-02-24 10:26:30|10817.1|10817.1|10815.94|10815.94|10819.22|10819.22|10815.94|10815.94|0
1645698400000|2022-02-24 10:26:40|10814.12|10814.12|10817.16|10817.16|10817.16|10817.16|10814.12|10814.12|0
1645698410000|2022-02-24 10:26:50|10815.98|10815.98|10816.14|10816.14|10816.14|10816.14|10815.98|10815.98|0
1645698420000|2022-02-24 10:27:00|10815.17|10815.17|10815.17|10815.17|10815.17|10815.17|10815.17|10815.17|0
1645698430000|2022-02-24 10:27:10|10815.04|10815.04|10814.92|10814.92|10815.04|10815.04|10814.92|10814.92|0
1645698450000|2022-02-24 10:27:30|10814.51|10814.51|10811.68|10811.68|10814.71|10814.71|10811.68|10811.68|0
1645698460000|2022-02-24 10:27:40|10811.3|10811.3|10810.71|10810.71|10811.3|10811.3|10810.71|10810.71|0
1645698470000|2022-02-24 10:27:50|10810.47|10810.47|10809.84|10809.84|10810.47|10810.47|10809.84|10809.84|0
1645698480000|2022-02-24 10:28:00|10809.68|10809.68|10809.84|10809.84|10809.84|10809.84|10809.68|10809.68|0
1645698490000|2022-02-24 10:28:10|10810.05|10810.05|10808.24|10808.24|10810.46|10810.46|10808.24|10808.24|0
1645698500000|2022-02-24 10:28:20|10807.91|10807.91|10807.37|10807.37|10807.91|10807.91|10806.1|10806.1|0
1645698510000|2022-02-24 10:28:30|10806.52|10806.52|10807.21|10807.21|10807.21|10807.21|10805.28|10805.28|0
1645698530000|2022-02-24 10:28:50|10806.72|10806.72|10805.49|10805.49|10807.3|10807.3|10804.89|10804.89|0
1645698540000|2022-02-24 10:29:00|10805.74|10805.74|10804.04|10804.04|10805.93|10805.93|10804.04|10804.04|0
1645698550000|2022-02-24 10:29:10|10803.78|10803.78|10803.65|10803.65|10803.78|10803.78|10803.65|10803.65|0
1645698560000|2022-02-24 10:29:20|10803.39|10803.39|10803.39|10803.39|10803.39|10803.39|10802.99|10802.99|0
1645698570000|2022-02-24 10:29:30|10803.65|10803.65|10801.55|10801.55|10803.65|10803.65|10801.36|10801.36|0
1645698580000|2022-02-24 10:29:40|10801.29|10801.29|10800.69|10800.69|10801.29|10801.29|10800.69|10800.69|0
1645698590000|2022-02-24 10:29:50|10800.29|10800.29|10794.94|10794.94|10800.29|10800.29|10794.94|10794.94|0
1645698600000|2022-02-24 10:30:00|10793.76|10793.76|10786.22|10786.22|10793.76|10793.76|10786.22|10786.22|0
1645698610000|2022-02-24 10:30:10|10785.14|10785.14|10785.21|10785.21|10785.41|10785.41|10785.14|10785.14|0
1645698620000|2022-02-24 10:30:20|10785|10785|10786.43|10786.43|10786.43|10786.43|10785|10785|0
1645698630000|2022-02-24 10:30:30|10782.51|10782.51|10782.97|10782.97|10784.59|10784.59|10782.51|10782.51|0
1645698640000|2022-02-24 10:30:40|10783.18|10783.18|10784.75|10784.75|10784.75|10784.75|10783.18|10783.18|0
1645698650000|2022-02-24 10:30:50|10784.65|10784.65|10788.07|10788.07|10789.94|10789.94|10784.53|10784.53|0
1645698660000|2022-02-24 10:31:00|10787.04|10787.04|10787.87|10787.87|10788.11|10788.11|10786.93|10786.93|0
1645698670000|2022-02-24 10:31:10|10789.83|10789.83|10791.01|10791.01|10791.01|10791.01|10789.83|10789.83|0
1645698680000|2022-02-24 10:31:20|10791.27|10791.27|10793.51|10793.51|10793.51|10793.51|10790.65|10790.65|0
1645698690000|2022-02-24 10:31:30|10794.49|10794.49|10799.44|10799.44|10799.44|10799.44|10794.49|10794.49|0
1645698700000|2022-02-24 10:31:40|10799.96|10799.96|10801.65|10801.65|10802.24|10802.24|10799.96|10799.96|0
1645698710000|2022-02-24 10:31:50|10802.04|10802.04|10802.65|10802.65|10802.65|10802.65|10802.04|10802.04|0
1645698720000|2022-02-24 10:32:00|10802.9|10802.9|10803.32|10803.32|10803.32|10803.32|10802.9|10802.9|0
1645698730000|2022-02-24 10:32:10|10802.13|10802.13|10801.08|10801.08|10802.13|10802.13|10800.75|10800.75|0
1645698740000|2022-02-24 10:32:20|10801.25|10801.25|10801.67|10801.67|10801.67|10801.67|10801.25|10801.25|0
1645698760000|2022-02-24 10:32:40|10801.83|10801.83|10801.83|10801.83|10801.83|10801.83|10801.83|10801.83|0
1645698770000|2022-02-24 10:32:50|10803.19|10803.19|10807.03|10807.03|10807.03|10807.03|10803.19|10803.19|0
1645698780000|2022-02-24 10:33:00|10806.7|10806.7|10809.68|10809.68|10810.66|10810.66|10806.7|10806.7|0
1645698790000|2022-02-24 10:33:10|10809.8|10809.8|10811.7|10811.7|10812.65|10812.65|10809.8|10809.8|0
1645698800000|2022-02-24 10:33:20|10812.89|10812.89|10814.28|10814.28|10814.28|10814.28|10811.7|10811.7|0
1645698810000|2022-02-24 10:33:30|10815.47|10815.47|10815.47|10815.47|10816.65|10816.65|10814.28|10814.28|0
1645698820000|2022-02-24 10:33:40|10816.45|10816.45|10818.06|10818.06|10818.06|10818.06|10816.45|10816.45|0
1645698830000|2022-02-24 10:33:50|10816.87|10816.87|10818.06|10818.06|10818.06|10818.06|10816.87|10816.87|0
1645698840000|2022-02-24 10:34:00|10818.18|10818.18|10819.41|10819.41|10819.41|10819.41|10818.18|10818.18|0
1645698850000|2022-02-24 10:34:10|10819.56|10819.56|10821.37|10821.37|10821.37|10821.37|10818.62|10818.62|0
1645698860000|2022-02-24 10:34:20|10822.46|10822.46|10823.34|10823.34|10826.48|10826.48|10822.46|10822.46|0
1645698870000|2022-02-24 10:34:30|10824.52|10824.52|10824.33|10824.33|10824.52|10824.52|10824.33|10824.33|0
1645698880000|2022-02-24 10:34:40|10824.42|10824.42|10824.75|10824.75|10824.75|10824.75|10824.42|10824.42|0
1645698890000|2022-02-24 10:34:50|10825.1|10825.1|10825.1|10825.1|10825.1|10825.1|10825.1|10825.1|0
1645698900000|2022-02-24 10:35:00|10824.84|10824.84|10823.45|10823.45|10824.84|10824.84|10823.32|10823.32|0
1645698910000|2022-02-24 10:35:10|10823.04|10823.04|10822.47|10822.47|10823.66|10823.66|10822.47|10822.47|0
1645698920000|2022-02-24 10:35:20|10821.49|10821.49|10821.49|10821.49|10821.49|10821.49|10821.49|10821.49|0
1645698930000|2022-02-24 10:35:30|10819.86|10819.86|10816.91|10816.91|10820.21|10820.21|10816.91|10816.91|0
1645698940000|2022-02-24 10:35:40|10816.83|10816.83|10805.8|10805.8|10816.83|10816.83|10805.8|10805.8|0
1645698950000|2022-02-24 10:35:50|10805.68|10805.68|10801.43|10801.43|10805.9|10805.9|10801.27|10801.27|0
1645698960000|2022-02-24 10:36:00|10801.32|10801.32|10800.61|10800.61|10801.32|10801.32|10800.29|10800.29|0
1645698970000|2022-02-24 10:36:10|10800.78|10800.78|10796.86|10796.86|10800.78|10800.78|10796.86|10796.86|0
1645698980000|2022-02-24 10:36:20|10797.84|10797.84|10800.01|10800.01|10800.01|10800.01|10797.84|10797.84|0
1645698990000|2022-02-24 10:36:30|10798.82|10798.82|10797.55|10797.55|10798.82|10798.82|10797.55|10797.55|0
1645699000000|2022-02-24 10:36:40|10797.39|10797.39|10797.39|10797.39|10797.39|10797.39|10797.39|10797.39|0
1645699010000|2022-02-24 10:36:50|10796.41|10796.41|10799.15|10799.15|10799.56|10799.56|10796.41|10796.41|0
1645699020000|2022-02-24 10:37:00|10799.84|10799.84|10801.63|10801.63|10801.63|10801.63|10799.83|10799.83|0
1645699030000|2022-02-24 10:37:10|10801.79|10801.79|10801.79|10801.79|10801.79|10801.79|10801.79|10801.79|0
1645699040000|2022-02-24 10:37:20|10801.99|10801.99|10801.97|10801.97|10802.95|10802.95|10800.78|10800.78|0
1645699050000|2022-02-24 10:37:30|10800.01|10800.01|10802.38|10802.38|10802.38|10802.38|10800.01|10800.01|0
1645699060000|2022-02-24 10:37:40|10802.62|10802.62|10800.77|10800.77|10802.62|10802.62|10800.77|10800.77|0
1645699070000|2022-02-24 10:37:50|10800.44|10800.44|10800.2|10800.2|10800.44|10800.44|10799.01|10799.01|0
1645699080000|2022-02-24 10:38:00|10798.78|10798.78|10797.31|10797.31|10798.78|10798.78|10796.41|10796.41|0
1645699090000|2022-02-24 10:38:10|10795.35|10795.35|10799.33|10799.33|10799.33|10799.33|10795.35|10795.35|0
1645699100000|2022-02-24 10:38:20|10800.51|10800.51|10800.51|10800.51|10800.51|10800.51|10800.51|10800.51|0
1645699110000|2022-02-24 10:38:30|10800.76|10800.76|10801.09|10801.09|10801.09|10801.09|10800.76|10800.76|0
1645699120000|2022-02-24 10:38:40|10800.11|10800.11|10800.11|10800.11|10800.11|10800.11|10800.11|10800.11|0
1645699130000|2022-02-24 10:38:50|10800.47|10800.47|10804.46|10804.46|10804.62|10804.62|10800.47|10800.47|0
1645699140000|2022-02-24 10:39:00|10804.62|10804.62|10807.12|10807.12|10807.29|10807.29|10804.62|10804.62|0
1645699150000|2022-02-24 10:39:10|10807.45|10807.45|10808.64|10808.64|10808.64|10808.64|10807.45|10807.45|0
1645699160000|2022-02-24 10:39:20|10809.62|10809.62|10812.08|10812.08|10812.08|10812.08|10809.62|10809.62|0
1645699170000|2022-02-24 10:39:30|10813.27|10813.27|10813.27|10813.27|10813.27|10813.27|10813.27|10813.27|0
1645699180000|2022-02-24 10:39:40|10814.45|10814.45|10816.16|10816.16|10816.16|10816.16|10814.45|10814.45|0
1645699190000|2022-02-24 10:39:50|10817.34|10817.34|10817.47|10817.47|10818.44|10818.44|10816.16|10816.16|0
1645699200000|2022-02-24 10:40:00|10817.7|10817.7|10817.83|10817.83|10817.83|10817.83|10816.72|10816.72|0
1645699210000|2022-02-24 10:40:10|10819.23|10819.23|10819.47|10819.47|10819.47|10819.47|10819.23|10819.23|0
1645699220000|2022-02-24 10:40:20|10820.65|10820.65|10822.61|10822.61|10823.59|10823.59|10819.47|10819.47|0
1645699230000|2022-02-24 10:40:30|10823.37|10823.37|10826.56|10826.56|10826.56|10826.56|10823.37|10823.37|0
1645699240000|2022-02-24 10:40:40|10825.37|10825.37|10825.37|10825.37|10825.37|10825.37|10825.37|10825.37|0
1645699250000|2022-02-24 10:40:50|10824.39|10824.39|10826.48|10826.48|10827.03|10827.03|10824.39|10824.39|0
1645699260000|2022-02-24 10:41:00|10826.36|10826.36|10826.2|10826.2|10826.36|10826.36|10826.2|10826.2|0
1645699270000|2022-02-24 10:41:10|10825.02|10825.02|10824.9|10824.9|10825.25|10825.25|10824.9|10824.9|0
1645699280000|2022-02-24 10:41:20|10823.23|10823.23|10823.56|10823.56|10824.55|10824.55|10822.71|10822.71|0
1645699290000|2022-02-24 10:41:30|10824.06|10824.06|10821.76|10821.76|10824.06|10824.06|10821.5|10821.5|0
1645699300000|2022-02-24 10:41:40|10820.78|10820.78|10818.4|10818.4|10820.78|10820.78|10818.4|10818.4|0
1645699310000|2022-02-24 10:41:50|10818.17|10818.17|10819.3|10819.3|10819.79|10819.79|10818.12|10818.12|0
1645699320000|2022-02-24 10:42:00|10818.84|10818.84|10817.39|10817.39|10818.84|10818.84|10817.39|10817.39|0
1645699330000|2022-02-24 10:42:10|10815.02|10815.02|10817.43|10817.43|10817.43|10817.43|10814.87|10814.87|0
1645699340000|2022-02-24 10:42:20|10818.41|10818.41|10817.14|10817.14|10818.61|10818.61|10817.02|10817.02|0
1645699350000|2022-02-24 10:42:30|10816.64|10816.64|10819.15|10819.15|10819.15|10819.15|10816.64|10816.64|0
1645699360000|2022-02-24 10:42:40|10817.19|10817.19|10816.55|10816.55|10817.66|10817.66|10816.47|10816.47|0
1645699370000|2022-02-24 10:42:50|10816.75|10816.75|10816.75|10816.75|10816.75|10816.75|10816.75|10816.75|0
1645699380000|2022-02-24 10:43:00|10815.95|10815.95|10814.84|10814.84|10817.34|10817.34|10814.84|10814.84|0
1645699390000|2022-02-24 10:43:10|10812.47|10812.47|10810.09|10810.09|10813.4|10813.4|10810.09|10810.09|0
1645699400000|2022-02-24 10:43:20|10812.05|10812.05|10811.63|10811.63|10813.03|10813.03|10811.63|10811.63|0
1645699410000|2022-02-24 10:43:30|10811.48|10811.48|10811.07|10811.07|10811.48|10811.48|10811.07|10811.07|0
1645699420000|2022-02-24 10:43:40|10811.48|10811.48|10812.67|10812.67|10812.67|10812.67|10811.48|10811.48|0
1645699430000|2022-02-24 10:43:50|10812.41|10812.41|10812.28|10812.28|10812.41|10812.41|10812.28|10812.28|0
1645699440000|2022-02-24 10:44:00|10812.4|10812.4|10813.82|10813.82|10813.82|10813.82|10812.4|10812.4|0
1645699450000|2022-02-24 10:44:10|10813.41|10813.41|10812.82|10812.82|10813.41|10813.41|10812.82|10812.82|0
1645699460000|2022-02-24 10:44:20|10812.23|10812.23|10811.83|10811.83|10812.23|10812.23|10811.83|10811.83|0
1645699470000|2022-02-24 10:44:30|10811.13|10811.13|10809.17|10809.17|10811.13|10811.13|10809.17|10809.17|0
1645699480000|2022-02-24 10:44:40|10809.34|10809.34|10810.31|10810.31|10810.31|10810.31|10809.34|10809.34|0
1645699490000|2022-02-24 10:44:50|10810.24|10810.24|10809.64|10809.64|10810.24|10810.24|10809.64|10809.64|0
1645699510000|2022-02-24 10:45:10|10810.62|10810.62|10810.62|10810.62|10810.62|10810.62|10810.62|10810.62|0
1645699520000|2022-02-24 10:45:20|10810.27|10810.27|10808.12|10808.12|10810.27|10810.27|10808.05|10808.05|0
1645699530000|2022-02-24 10:45:30|10807.62|10807.62|10808.92|10808.92|10809.99|10809.99|10807.62|10807.62|0
1645699540000|2022-02-24 10:45:40|10807.74|10807.74|10807.74|10807.74|10807.74|10807.74|10807.74|10807.74|0
1645699550000|2022-02-24 10:45:50|10807.31|10807.31|10808.17|10808.17|10808.38|10808.38|10807.19|10807.19|0
1645699560000|2022-02-24 10:46:00|10807.91|10807.91|10801.25|10801.25|10807.91|10807.91|10800.07|10800.07|0
1645699570000|2022-02-24 10:46:10|10801.89|10801.89|10802.78|10802.78|10803.15|10803.15|10801.89|10801.89|0
1645699580000|2022-02-24 10:46:20|10802.67|10802.67|10801.52|10801.52|10802.67|10802.67|10801.52|10801.52|0
1645699600000|2022-02-24 10:46:40|10800.34|10800.34|10800.78|10800.78|10800.93|10800.93|10800.14|10800.14|0
1645699610000|2022-02-24 10:46:50|10799.8|10799.8|10800.04|10800.04|10800.04|10800.04|10799.8|10799.8|0
1645699620000|2022-02-24 10:47:00|10800.16|10800.16|10807.9|10807.9|10807.9|10807.9|10800.16|10800.16|0
1645699630000|2022-02-24 10:47:10|10809.09|10809.09|10813.84|10813.84|10813.84|10813.84|10808.88|10808.88|0
1645699640000|2022-02-24 10:47:20|10813.68|10813.68|10819.74|10819.74|10819.74|10819.74|10813.68|10813.68|0
1645699650000|2022-02-24 10:47:30|10819.53|10819.53|10817.57|10817.57|10819.53|10819.53|10817.57|10817.57|0
1645699670000|2022-02-24 10:47:50|10817.97|10817.97|10817.97|10817.97|10817.97|10817.97|10817.97|10817.97|0
1645699680000|2022-02-24 10:48:00|10818.17|10818.17|10819.48|10819.48|10819.48|10819.48|10818.17|10818.17|0
1645699690000|2022-02-24 10:48:10|10820.46|10820.46|10820.46|10820.46|10820.46|10820.46|10820.46|10820.46|0
1645699700000|2022-02-24 10:48:20|10821.15|10821.15|10819.01|10819.01|10821.57|10821.57|10819.01|10819.01|0
1645699710000|2022-02-24 10:48:30|10818.86|10818.86|10819.03|10819.03|10819.03|10819.03|10818.86|10818.86|0
1645699720000|2022-02-24 10:48:40|10818.43|10818.43|10810.69|10810.69|10818.43|10818.43|10810.69|10810.69|0
1645699730000|2022-02-24 10:48:50|10810.61|10810.61|10810.24|10810.24|10810.61|10810.61|10808.91|10808.91|0
1645699740000|2022-02-24 10:49:00|10809.73|10809.73|10810.3|10810.3|10810.3|10810.3|10809.53|10809.53|0
1645699750000|2022-02-24 10:49:10|10810.65|10810.65|10811.24|10811.24|10811.41|10811.41|10810.26|10810.26|0
1645699760000|2022-02-24 10:49:20|10812.43|10812.43|10812.48|10812.48|10812.48|10812.48|10812.43|10812.43|0
1645699770000|2022-02-24 10:49:30|10812.28|10812.28|10812.28|10812.28|10812.28|10812.28|10812.28|10812.28|0
1645699780000|2022-02-24 10:49:40|10812.54|10812.54|10815.41|10815.41|10815.41|10815.41|10812.54|10812.54|0
1645699790000|2022-02-24 10:49:50|10815.08|10815.08|10819.41|10819.41|10819.41|10819.41|10815.08|10815.08|0
1645699800000|2022-02-24 10:50:00|10818.43|10818.43|10818.43|10818.43|10818.43|10818.43|10818.43|10818.43|0
1645699810000|2022-02-24 10:50:10|10818.76|10818.76|10818.96|10818.96|10818.96|10818.96|10818.76|10818.76|0
1645699820000|2022-02-24 10:50:20|10818.81|10818.81|10818.81|10818.81|10818.81|10818.81|10818.81|10818.81|0
1645699830000|2022-02-24 10:50:30|10818.64|10818.64|10816.08|10816.08|10818.64|10818.64|10816.08|10816.08|0
1645699840000|2022-02-24 10:50:40|10815.1|10815.1|10807.21|10807.21|10815.1|10815.1|10807.21|10807.21|0
1645699850000|2022-02-24 10:50:50|10806.44|10806.44|10804.28|10804.28|10806.44|10806.44|10804.28|10804.28|0
1645699860000|2022-02-24 10:51:00|10803.24|10803.24|10803.94|10803.94|10803.94|10803.94|10803.24|10803.24|0
1645699870000|2022-02-24 10:51:10|10804.11|10804.11|10804.32|10804.32|10804.32|10804.32|10804.11|10804.11|0
1645699880000|2022-02-24 10:51:20|10804.48|10804.48|10804.48|10804.48|10804.48|10804.48|10804.07|10804.07|0
1645699890000|2022-02-24 10:51:30|10805.67|10805.67|10805.5|10805.5|10805.67|10805.67|10805.5|10805.5|0
1645699900000|2022-02-24 10:51:40|10805.62|10805.62|10805.62|10805.62|10805.62|10805.62|10805.62|10805.62|0
1645699910000|2022-02-24 10:51:50|10805.46|10805.46|10804.96|10804.96|10805.46|10805.46|10804.96|10804.96|0
1645699920000|2022-02-24 10:52:00|10804.7|10804.7|10804.7|10804.7|10804.7|10804.7|10804.7|10804.7|0
1645699930000|2022-02-24 10:52:10|10803.7|10803.7|10802.92|10802.92|10803.9|10803.9|10802.92|10802.92|0
1645699940000|2022-02-24 10:52:20|10804.31|10804.31|10806.98|10806.98|10806.98|10806.98|10804.31|10804.31|0
1645699960000|2022-02-24 10:52:40|10804.82|10804.82|10799.25|10799.25|10804.82|10804.82|10799.25|10799.25|0
1645699970000|2022-02-24 10:52:50|10798.84|10798.84|10797.08|10797.08|10798.88|10798.88|10797.08|10797.08|0
1645699980000|2022-02-24 10:53:00|10796.72|10796.72|10796.94|10796.94|10796.94|10796.94|10795.74|10795.74|0
1645699990000|2022-02-24 10:53:10|10797.73|10797.73|10798.71|10798.71|10798.71|10798.71|10797.73|10797.73|0
1645700000000|2022-02-24 10:53:20|10798.31|10798.31|10796.36|10796.36|10798.31|10798.31|10796.36|10796.36|0
1645700010000|2022-02-24 10:53:30|10797.02|10797.02|10797.42|10797.42|10797.42|10797.42|10797.02|10797.02|0
1645700020000|2022-02-24 10:53:40|10798.02|10798.02|10794.7|10794.7|10798.02|10798.02|10794.7|10794.7|0
1645700030000|2022-02-24 10:53:50|10794.39|10794.39|10792.26|10792.26|10794.55|10794.55|10792.26|10792.26|0
1645700040000|2022-02-24 10:54:00|10792.45|10792.45|10792.26|10792.26|10792.45|10792.45|10792.26|10792.26|0
1645700050000|2022-02-24 10:54:10|10792.65|10792.65|10794.39|10794.39|10794.39|10794.39|10792.26|10792.26|0
1645700060000|2022-02-24 10:54:20|10795.14|10795.14|10795.14|10795.14|10795.74|10795.74|10795.14|10795.14|0
1645700080000|2022-02-24 10:54:40|10795.35|10795.35|10795.6|10795.6|10795.6|10795.6|10795.35|10795.35|0
1645700090000|2022-02-24 10:54:50|10795.8|10795.8|10794.53|10794.53|10795.8|10795.8|10793.65|10793.65|0
1645700100000|2022-02-24 10:55:00|10794.41|10794.41|10793.31|10793.31|10794.41|10794.41|10792.1|10792.1|0
1645700110000|2022-02-24 10:55:10|10794.5|10794.5|10791.03|10791.03|10794.5|10794.5|10791.03|10791.03|0
1645700120000|2022-02-24 10:55:20|10790.63|10790.63|10790.63|10790.63|10790.63|10790.63|10790.63|10790.63|0
1645700130000|2022-02-24 10:55:30|10790.43|10790.43|10792.8|10792.8|10792.8|10792.8|10790.43|10790.43|0
1645700140000|2022-02-24 10:55:40|10791.61|10791.61|10797.17|10797.17|10797.17|10797.17|10791.61|10791.61|0
1645700150000|2022-02-24 10:55:50|10796.82|10796.82|10796.82|10796.82|10796.82|10796.82|10796.82|10796.82|0
1645700160000|2022-02-24 10:56:00|10797.8|10797.8|10798.73|10798.73|10799.39|10799.39|10797.8|10797.8|0
1645700170000|2022-02-24 10:56:10|10799.13|10799.13|10798.73|10798.73|10799.13|10799.13|10798.73|10798.73|0
1645700180000|2022-02-24 10:56:20|10799.53|10799.53|10798.34|10798.34|10799.53|10799.53|10798.34|10798.34|0
1645700190000|2022-02-24 10:56:30|10798.55|10798.55|10799.53|10799.53|10799.53|10799.53|10797.57|10797.57|0
1645700200000|2022-02-24 10:56:40|10799.65|10799.65|10799.65|10799.65|10799.65|10799.65|10798.46|10798.46|0
1645700210000|2022-02-24 10:56:50|10799.53|10799.53|10798.9|10798.9|10799.53|10799.53|10798.9|10798.9|0
1645700220000|2022-02-24 10:57:00|10799.31|10799.31|10797.72|10797.72|10799.31|10799.31|10797.72|10797.72|0
1645700230000|2022-02-24 10:57:10|10796.74|10796.74|10798.13|10798.13|10798.13|10798.13|10796.49|10796.49|0
1645700250000|2022-02-24 10:57:30|10798.36|10798.36|10796.47|10796.47|10798.36|10798.36|10796.47|10796.47|0
1645700260000|2022-02-24 10:57:40|10796.72|10796.72|10796.72|10796.72|10796.72|10796.72|10796.72|10796.72|0
1645700270000|2022-02-24 10:57:50|10796.4|10796.4|10795.42|10795.42|10796.4|10796.4|10795.42|10795.42|0
1645700280000|2022-02-24 10:58:00|10795.12|10795.12|10792.41|10792.41|10795.12|10795.12|10790.68|10790.68|0
1645700290000|2022-02-24 10:58:10|10792.26|10792.26|10794.77|10794.77|10795.41|10795.41|10792.26|10792.26|0
1645700300000|2022-02-24 10:58:20|10794.98|10794.98|10794.98|10794.98|10794.98|10794.98|10794.01|10794.01|0
1645700310000|2022-02-24 10:58:30|10795.24|10795.24|10795.24|10795.24|10795.24|10795.24|10795.24|10795.24|0
1645700320000|2022-02-24 10:58:40|10795.49|10795.49|10798.58|10798.58|10798.58|10798.58|10795.02|10795.02|0
1645700330000|2022-02-24 10:58:50|10798.82|10798.82|10800.98|10800.98|10800.98|10800.98|10798.82|10798.82|0
1645700340000|2022-02-24 10:59:00|10801.5|10801.5|10799.76|10799.76|10801.76|10801.76|10799.76|10799.76|0
1645700360000|2022-02-24 10:59:20|10798.78|10798.78|10798.83|10798.83|10798.83|10798.83|10798.78|10798.78|0
1645700370000|2022-02-24 10:59:30|10797.65|10797.65|10792.51|10792.51|10797.65|10797.65|10792.51|10792.51|0
1645700390000|2022-02-24 10:59:50|10792.18|10792.18|10790.39|10790.39|10792.18|10792.18|10790.39|10790.39|0
1645700400000|2022-02-24 11:00:00|10790.98|10790.98|10789.69|10789.69|10791.13|10791.13|10789.69|10789.69|0
1645700410000|2022-02-24 11:00:10|10789.17|10789.17|10790.15|10790.15|10790.15|10790.15|10789.17|10789.17|0
1645700420000|2022-02-24 11:00:20|10791.13|10791.13|10791.7|10791.7|10791.7|10791.7|10791.13|10791.13|0
1645700430000|2022-02-24 11:00:30|10792.32|10792.32|10790.22|10790.22|10792.32|10792.32|10790.22|10790.22|0
1645700440000|2022-02-24 11:00:40|10786.73|10786.73|10784.58|10784.58|10786.73|10786.73|10784.24|10784.24|0
1645700450000|2022-02-24 11:00:50|10784.46|10784.46|10785.57|10785.57|10785.57|10785.57|10784.39|10784.39|0
1645700470000|2022-02-24 11:01:10|10784.97|10784.97|10785.02|10785.02|10786.2|10786.2|10784.97|10784.97|0
1645700480000|2022-02-24 11:01:20|10784.72|10784.72|10784.72|10784.72|10784.72|10784.72|10784.72|10784.72|0
1645700490000|2022-02-24 11:01:30|10783.38|10783.38|10780.54|10780.54|10783.38|10783.38|10780.54|10780.54|0
1645700500000|2022-02-24 11:01:40|10780.3|10780.3|10775.26|10775.26|10780.3|10780.3|10775.26|10775.26|0
1645700510000|2022-02-24 11:01:50|10774.87|10774.87|10772.44|10772.44|10774.87|10774.87|10772.44|10772.44|0
1645700520000|2022-02-24 11:02:00|10772.03|10772.03|10771.37|10771.37|10772.03|10772.03|10770.99|10770.99|0
1645700530000|2022-02-24 11:02:10|10771.26|10771.26|10768.98|10768.98|10771.45|10771.45|10768.77|10768.77|0
1645700540000|2022-02-24 11:02:20|10770.17|10770.17|10767.3|10767.3|10770.8|10770.8|10767.3|10767.3|0
1645700550000|2022-02-24 11:02:30|10767.65|10767.65|10768.63|10768.63|10768.63|10768.63|10767.65|10767.65|0
1645700580000|2022-02-24 11:03:00|10768.59|10768.59|10766.92|10766.92|10768.59|10768.59|10766.92|10766.92|0
1645700590000|2022-02-24 11:03:10|10767.16|10767.16|10767.16|10767.16|10767.16|10767.16|10767.16|10767.16|0
1645700600000|2022-02-24 11:03:20|10768.35|10768.35|10768.95|10768.95|10768.95|10768.95|10768.35|10768.35|0
1645700610000|2022-02-24 11:03:30|10768.71|10768.71|10770.99|10770.99|10770.99|10770.99|10768.71|10768.71|0
1645700620000|2022-02-24 11:03:40|10771.11|10771.11|10775.01|10775.01|10775.01|10775.01|10771.11|10771.11|0
1645700630000|2022-02-24 11:03:50|10774.75|10774.75|10773.57|10773.57|10774.75|10774.75|10772.38|10772.38|0
1645700640000|2022-02-24 11:04:00|10773.32|10773.32|10768.24|10768.24|10773.32|10773.32|10768.24|10768.24|0
1645700650000|2022-02-24 11:04:10|10767.89|10767.89|10767.18|10767.18|10767.89|10767.89|10767.18|10767.18|0
1645700660000|2022-02-24 11:04:20|10768.37|10768.37|10767.35|10767.35|10768.37|10768.37|10767.18|10767.18|0
1645700670000|2022-02-24 11:04:30|10767.51|10767.51|10769.47|10769.47|10769.47|10769.47|10767.51|10767.51|0
1645700680000|2022-02-24 11:04:40|10771.43|10771.43|10772.62|10772.62|10772.62|10772.62|10771.43|10771.43|0
1645700690000|2022-02-24 11:04:50|10773.8|10773.8|10776.81|10776.81|10776.93|10776.93|10773.8|10773.8|0
1645700700000|2022-02-24 11:05:00|10776.73|10776.73|10776.73|10776.73|10776.73|10776.73|10774.36|10774.36|0
1645700710000|2022-02-24 11:05:10|10778.33|10778.33|10778.33|10778.33|10778.33|10778.33|10778.33|10778.33|0
1645700720000|2022-02-24 11:05:20|10779.31|10779.31|10779.31|10779.31|10779.31|10779.31|10779.31|10779.31|0
1645700730000|2022-02-24 11:05:30|10779.36|10779.36|10773.36|10773.36|10779.4|10779.4|10773.36|10773.36|0
1645700740000|2022-02-24 11:05:40|10774.16|10774.16|10774.16|10774.16|10774.16|10774.16|10774.16|10774.16|0
1645700750000|2022-02-24 11:05:50|10773.54|10773.54|10780.06|10780.06|10780.06|10780.06|10773.54|10773.54|0
1645700760000|2022-02-24 11:06:00|10779.85|10779.85|10778.67|10778.67|10779.97|10779.97|10778.55|10778.55|0
1645700770000|2022-02-24 11:06:10|10778.27|10778.27|10775.12|10775.12|10778.27|10778.27|10775.12|10775.12|0
1645700780000|2022-02-24 11:06:20|10775.05|10775.05|10774.09|10774.09|10775.05|10775.05|10773.86|10773.86|0
1645700790000|2022-02-24 11:06:30|10774.02|10774.02|10774.02|10774.02|10774.02|10774.02|10774.02|10774.02|0
1645700800000|2022-02-24 11:06:40|10773.78|10773.78|10773.55|10773.55|10773.78|10773.78|10773.55|10773.55|0
1645700810000|2022-02-24 11:06:50|10772.36|10772.36|10772.36|10772.36|10772.36|10772.36|10772.36|10772.36|0
1645700820000|2022-02-24 11:07:00|10771.81|10771.81|10771.65|10771.65|10771.81|10771.81|10771.65|10771.65|0
1645700830000|2022-02-24 11:07:10|10771.44|10771.44|10765.56|10765.56|10771.44|10771.44|10765.56|10765.56|0
1645700840000|2022-02-24 11:07:20|10764.16|10764.16|10759.76|10759.76|10764.16|10764.16|10759.76|10759.76|0
1645700850000|2022-02-24 11:07:30|10760.94|10760.94|10762.9|10762.9|10762.9|10762.9|10760.94|10760.94|0
1645700860000|2022-02-24 11:07:40|10764.09|10764.09|10764.33|10764.33|10764.33|10764.33|10764.09|10764.09|0
1645700870000|2022-02-24 11:07:50|10763.14|10763.14|10760.55|10760.55|10763.14|10763.14|10760.55|10760.55|0
1645700880000|2022-02-24 11:08:00|10760.43|10760.43|10760.1|10760.1|10760.43|10760.43|10760.1|10760.1|0
1645700890000|2022-02-24 11:08:10|10759.94|10759.94|10755.88|10755.88|10760.8|10760.8|10754.69|10754.69|0
1645700900000|2022-02-24 11:08:20|10755.47|10755.47|10758.32|10758.32|10758.61|10758.61|10755.47|10755.47|0
1645700920000|2022-02-24 11:08:40|10757.5|10757.5|10757.09|10757.09|10757.5|10757.5|10757.09|10757.09|0
1645700930000|2022-02-24 11:08:50|10756.96|10756.96|10757.67|10757.67|10757.67|10757.67|10756.96|10756.96|0
1645700940000|2022-02-24 11:09:00|10757.87|10757.87|10760.26|10760.26|10760.26|10760.26|10757.87|10757.87|0
1645700950000|2022-02-24 11:09:10|10758.3|10758.3|10756.91|10756.91|10758.3|10758.3|10756.91|10756.91|0
1645700960000|2022-02-24 11:09:20|10755.73|10755.73|10755.73|10755.73|10755.73|10755.73|10755.73|10755.73|0
1645700970000|2022-02-24 11:09:30|10755.11|10755.11|10755.11|10755.11|10755.11|10755.11|10753.93|10753.93|0
1645700980000|2022-02-24 11:09:40|10754.61|10754.61|10754.67|10754.67|10755.08|10755.08|10752.84|10752.84|0
1645700990000|2022-02-24 11:09:50|10753.48|10753.48|10754.41|10754.41|10754.67|10754.67|10753.48|10753.48|0
1645701000000|2022-02-24 11:10:00|10756.37|10756.37|10756.37|10756.37|10756.37|10756.37|10755.55|10755.55|0
1645701010000|2022-02-24 11:10:10|10756.25|10756.25|10748.96|10748.96|10756.25|10756.25|10747.27|10747.27|0
1645701020000|2022-02-24 11:10:20|10747.77|10747.77|10746.59|10746.59|10747.77|10747.77|10746.59|10746.59|0
1645701030000|2022-02-24 11:10:30|10747.77|10747.77|10747.77|10747.77|10747.77|10747.77|10747.77|10747.77|0
1645701040000|2022-02-24 11:10:40|10746.59|10746.59|10743.58|10743.58|10746.59|10746.59|10743.58|10743.58|0
1645701050000|2022-02-24 11:10:50|10742.78|10742.78|10742.78|10742.78|10742.78|10742.78|10742.78|10742.78|0
1645701060000|2022-02-24 11:11:00|10743.97|10743.97|10743.35|10743.35|10744.57|10744.57|10742.37|10742.37|0
1645701070000|2022-02-24 11:11:10|10744.17|10744.17|10745.87|10745.87|10745.87|10745.87|10744.17|10744.17|0
1645701080000|2022-02-24 11:11:20|10745.46|10745.46|10745.46|10745.46|10745.46|10745.46|10745.46|10745.46|0
1645701090000|2022-02-24 11:11:30|10744.48|10744.48|10744.48|10744.48|10744.48|10744.48|10744.48|10744.48|0
1645701100000|2022-02-24 11:11:40|10745.67|10745.67|10748.12|10748.12|10748.12|10748.12|10745.67|10745.67|0
1645701110000|2022-02-24 11:11:50|10749.31|10749.31|10747.35|10747.35|10749.31|10749.31|10747.35|10747.35|0
1645701120000|2022-02-24 11:12:00|10744.98|10744.98|10744.98|10744.98|10744.98|10744.98|10744.98|10744.98|0
1645701130000|2022-02-24 11:12:10|10746.16|10746.16|10746.04|10746.04|10746.16|10746.16|10746.04|10746.04|0
1645701150000|2022-02-24 11:12:30|10745.81|10745.81|10750.14|10750.14|10750.14|10750.14|10745.46|10745.46|0
1645701160000|2022-02-24 11:12:40|10751.32|10751.32|10754.1|10754.1|10756.35|10756.35|10751.32|10751.32|0
1645701180000|2022-02-24 11:13:00|10755.08|10755.08|10754.44|10754.44|10755.08|10755.08|10753.06|10753.06|0
1645701190000|2022-02-24 11:13:10|10751.3|10751.3|10750.12|10750.12|10751.3|10751.3|10750.12|10750.12|0
1645701200000|2022-02-24 11:13:20|10751.3|10751.3|10751.3|10751.3|10751.3|10751.3|10751.3|10751.3|0
1645701210000|2022-02-24 11:13:30|10751.11|10751.11|10750.56|10750.56|10751.11|10751.11|10750.48|10750.48|0
1645701220000|2022-02-24 11:13:40|10750.4|10750.4|10750.46|10750.46|10750.49|10750.49|10749.48|10749.48|0
1645701230000|2022-02-24 11:13:50|10750.29|10750.29|10750.94|10750.94|10750.94|10750.94|10749.96|10749.96|0
1645701240000|2022-02-24 11:14:00|10752.12|10752.12|10752.91|10752.91|10752.91|10752.91|10751.77|10751.77|0
1645701250000|2022-02-24 11:14:10|10752.41|10752.41|10754.37|10754.37|10754.37|10754.37|10752.41|10752.41|0
1645701260000|2022-02-24 11:14:20|10754.2|10754.2|10754.2|10754.2|10754.2|10754.2|10754.2|10754.2|0
1645701270000|2022-02-24 11:14:30|10754.25|10754.25|10753.65|10753.65|10754.25|10754.25|10753.65|10753.65|0
1645701280000|2022-02-24 11:14:40|10753.45|10753.45|10755.41|10755.41|10755.41|10755.41|10753.45|10753.45|0
1645701290000|2022-02-24 11:14:50|10756.59|10756.59|10758.61|10758.61|10758.61|10758.61|10755.41|10755.41|0
1645701300000|2022-02-24 11:15:00|10757.42|10757.42|10758.4|10758.4|10758.4|10758.4|10757.42|10757.42|0
1645701310000|2022-02-24 11:15:10|10759.59|10759.59|10758.76|10758.76|10759.59|10759.59|10758.69|10758.69|0
1645701320000|2022-02-24 11:15:20|10757.58|10757.58|10756.89|10756.89|10757.58|10757.58|10756.89|10756.89|0
1645701330000|2022-02-24 11:15:30|10756.68|10756.68|10756.68|10756.68|10756.68|10756.68|10756.68|10756.68|0
1645701340000|2022-02-24 11:15:40|10756.47|10756.47|10754.75|10754.75|10756.47|10756.47|10754.63|10754.63|0
1645701350000|2022-02-24 11:15:50|10754.41|10754.41|10749.08|10749.08|10754.41|10754.41|10749.03|10749.03|0
1645701360000|2022-02-24 11:16:00|10748.14|10748.14|10744.71|10744.71|10748.14|10748.14|10744.71|10744.71|0
1645701370000|2022-02-24 11:16:10|10744.58|10744.58|10743.67|10743.67|10744.58|10744.58|10743.47|10743.47|0
1645701380000|2022-02-24 11:16:20|10744.14|10744.14|10744.17|10744.17|10744.17|10744.17|10743.97|10743.97|0
1645701400000|2022-02-24 11:16:40|10744.52|10744.52|10746.06|10746.06|10746.06|10746.06|10744.1|10744.1|0
1645701410000|2022-02-24 11:16:50|10746.25|10746.25|10747.2|10747.2|10747.2|10747.2|10746.02|10746.02|0
1645701420000|2022-02-24 11:17:00|10747.62|10747.62|10749.03|10749.03|10749.03|10749.03|10747.62|10747.62|0
1645701430000|2022-02-24 11:17:10|10750.21|10750.21|10751.15|10751.15|10751.4|10751.4|10750.21|10750.21|0
1645701440000|2022-02-24 11:17:20|10753.1|10753.1|10753.1|10753.1|10753.1|10753.1|10752.12|10752.12|0
1645701450000|2022-02-24 11:17:30|10753.34|10753.34|10756.48|10756.48|10756.48|10756.48|10753.34|10753.34|0
1645701460000|2022-02-24 11:17:40|10756.24|10756.24|10756.98|10756.98|10757.22|10757.22|10755.99|10755.99|0
1645701470000|2022-02-24 11:17:50|10758.77|10758.77|10759.18|10759.18|10759.18|10759.18|10758.77|10758.77|0
1645701480000|2022-02-24 11:18:00|10758.71|10758.71|10758.62|10758.62|10759.03|10759.03|10758.62|10758.62|0
1645701490000|2022-02-24 11:18:10|10759.6|10759.6|10765.28|10765.28|10765.28|10765.28|10759.6|10759.6|0
1645701500000|2022-02-24 11:18:20|10764.1|10764.1|10764.27|10764.27|10764.27|10764.27|10762.91|10762.91|0
1645701510000|2022-02-24 11:18:30|10764.47|10764.47|10765.26|10765.26|10765.31|10765.31|10764.47|10764.47|0
1645701520000|2022-02-24 11:18:40|10766.7|10766.7|10771.82|10771.82|10771.82|10771.82|10766.16|10766.16|0
1645701530000|2022-02-24 11:18:50|10771.61|10771.61|10770.72|10770.72|10771.61|10771.61|10769.03|10769.03|0
1645701540000|2022-02-24 11:19:00|10767.62|10767.62|10763.04|10763.04|10767.67|10767.67|10763.04|10763.04|0
1645701560000|2022-02-24 11:19:20|10763.25|10763.25|10760.21|10760.21|10763.25|10763.25|10759.69|10759.69|0
1645701570000|2022-02-24 11:19:30|10759.79|10759.79|10756.35|10756.35|10759.91|10759.91|10756.35|10756.35|0
1645701600000|2022-02-24 11:20:00|10757.53|10757.53|10757.95|10757.95|10757.95|10757.95|10757.53|10757.53|0
1645701610000|2022-02-24 11:20:10|10758.92|10758.92|10759.24|10759.24|10759.24|10759.24|10758.66|10758.66|0
1645701620000|2022-02-24 11:20:20|10759.32|10759.32|10759.26|10759.26|10759.32|10759.32|10758.09|10758.09|0
1645701630000|2022-02-24 11:20:30|10760.45|10760.45|10761.08|10761.08|10761.08|10761.08|10760.45|10760.45|0
1645701640000|2022-02-24 11:20:40|10761.51|10761.51|10763.98|10763.98|10764.24|10764.24|10761.51|10761.51|0
1645701650000|2022-02-24 11:20:50|10764.96|10764.96|10765.11|10765.11|10765.11|10765.11|10764.96|10764.96|0
1645701660000|2022-02-24 11:21:00|10763.93|10763.93|10760.73|10760.73|10763.93|10763.93|10760.73|10760.73|0
1645701670000|2022-02-24 11:21:10|10760.61|10760.61|10760.31|10760.31|10760.61|10760.61|10760.31|10760.31|0
1645701680000|2022-02-24 11:21:20|10760.15|10760.15|10760.15|10760.15|10760.15|10760.15|10760.15|10760.15|0
1645701690000|2022-02-24 11:21:30|10758.97|10758.97|10756.4|10756.4|10758.97|10758.97|10755.22|10755.22|0
1645701700000|2022-02-24 11:21:40|10756.68|10756.68|10759.14|10759.14|10759.14|10759.14|10756.68|10756.68|0
1645701720000|2022-02-24 11:22:00|10759.54|10759.54|10761.03|10761.03|10761.03|10761.03|10759.41|10759.41|0
1645701730000|2022-02-24 11:22:10|10760.05|10760.05|10764.63|10764.63|10764.63|10764.63|10760.05|10760.05|0
1645701740000|2022-02-24 11:22:20|10764.42|10764.42|10767.87|10767.87|10767.87|10767.87|10764|10764|0
1645701750000|2022-02-24 11:22:30|10769.19|10769.19|10775.11|10775.11|10775.11|10775.11|10769.19|10769.19|0
1645701760000|2022-02-24 11:22:40|10776.3|10776.3|10779.07|10779.07|10779.07|10779.07|10776.3|10776.3|0
1645701770000|2022-02-24 11:22:50|10779.28|10779.28|10783.65|10783.65|10783.65|10783.65|10779.28|10779.28|0
1645701780000|2022-02-24 11:23:00|10783.04|10783.04|10784.83|10784.83|10784.83|10784.83|10781.85|10781.85|0
1645701790000|2022-02-24 11:23:10|10783.64|10783.64|10784.48|10784.48|10784.48|10784.48|10783.64|10783.64|0
1645701800000|2022-02-24 11:23:20|10784.72|10784.72|10785.81|10785.81|10787.06|10787.06|10784.72|10784.72|0
1645701810000|2022-02-24 11:23:30|10785.57|10785.57|10783.55|10783.55|10785.57|10785.57|10783.45|10783.45|0
1645701830000|2022-02-24 11:23:50|10783.35|10783.35|10783.27|10783.27|10783.55|10783.55|10783.11|10783.11|0
1645701840000|2022-02-24 11:24:00|10780.97|10780.97|10774.51|10774.51|10780.97|10780.97|10774.51|10774.51|0
1645701890000|2022-02-24 11:24:50|10775.49|10775.49|10780.15|10780.15|10780.15|10780.15|10775.49|10775.49|0
1645701900000|2022-02-24 11:25:00|10781.33|10781.33|10780.76|10780.76|10781.33|10781.33|10780.76|10780.76|0
1645701910000|2022-02-24 11:25:10|10780.56|10780.56|10784.3|10784.3|10784.3|10784.3|10780.56|10780.56|0
1645701920000|2022-02-24 11:25:20|10784.82|10784.82|10785.24|10785.24|10785.24|10785.24|10784.82|10784.82|0
1645701930000|2022-02-24 11:25:30|10784.6|10784.6|10784.21|10784.21|10785.23|10785.23|10784.04|10784.04|0
1645701940000|2022-02-24 11:25:40|10783.23|10783.23|10779.1|10779.1|10783.23|10783.23|10778.94|10778.94|0
1645701950000|2022-02-24 11:25:50|10778.97|10778.97|10778.72|10778.72|10778.97|10778.97|10778.72|10778.72|0
1645701970000|2022-02-24 11:26:10|10778.96|10778.96|10777.98|10777.98|10780.14|10780.14|10777.98|10777.98|0
1645701990000|2022-02-24 11:26:30|10779.17|10779.17|10779.17|10779.17|10779.17|10779.17|10779.17|10779.17|0
1645702000000|2022-02-24 11:26:40|10778.19|10778.19|10778.07|10778.07|10778.19|10778.19|10777.64|10777.64|0
1645702010000|2022-02-24 11:26:50|10774.95|10774.95|10774.25|10774.25|10774.95|10774.95|10774.25|10774.25|0
1645702020000|2022-02-24 11:27:00|10774.51|10774.51|10774.28|10774.28|10774.73|10774.73|10774.28|10774.28|0
1645702030000|2022-02-24 11:27:10|10774.01|10774.01|10767.47|10767.47|10774.14|10774.14|10767.47|10767.47|0
1645702040000|2022-02-24 11:27:20|10767.67|10767.67|10771.94|10771.94|10771.94|10771.94|10767.67|10767.67|0
1645702050000|2022-02-24 11:27:30|10771.6|10771.6|10773.56|10773.56|10773.81|10773.81|10771.6|10771.6|0
1645702060000|2022-02-24 11:27:40|10773.69|10773.69|10773.82|10773.82|10773.82|10773.82|10773.69|10773.69|0
1645702070000|2022-02-24 11:27:50|10775|10775|10775|10775|10775|10775|10775|10775|0
1645702080000|2022-02-24 11:28:00|10773.82|10773.82|10773.82|10773.82|10773.82|10773.82|10772.63|10772.63|0
1645702090000|2022-02-24 11:28:10|10773.61|10773.61|10772.08|10772.08|10773.61|10773.61|10772.08|10772.08|0
1645702100000|2022-02-24 11:28:20|10772.42|10772.42|10771.55|10771.55|10772.42|10772.42|10771.55|10771.55|0
1645702130000|2022-02-24 11:28:50|10771.03|10771.03|10770.78|10770.78|10771.03|10771.03|10770.78|10770.78|0
1645702140000|2022-02-24 11:29:00|10770.26|10770.26|10769.03|10769.03|10770.26|10770.26|10768.94|10768.94|0
1645702150000|2022-02-24 11:29:10|10769.16|10769.16|10770.31|10770.31|10770.31|10770.31|10769.16|10769.16|0
1645702160000|2022-02-24 11:29:20|10770.22|10770.22|10772.06|10772.06|10772.06|10772.06|10769.98|10769.98|0
1645702170000|2022-02-24 11:29:30|10771.02|10771.02|10770.59|10770.59|10771.28|10771.28|10770.59|10770.59|0
1645702180000|2022-02-24 11:29:40|10769.41|10769.41|10769.41|10769.41|10769.41|10769.41|10769.41|10769.41|0
1645702190000|2022-02-24 11:29:50|10769.15|10769.15|10767.04|10767.04|10769.15|10769.15|10767.04|10767.04|0
1645702200000|2022-02-24 11:30:00|10766.85|10766.85|10769.15|10769.15|10769.15|10769.15|10766.85|10766.85|0
1645702210000|2022-02-24 11:30:10|10767.19|10767.19|10769.55|10769.55|10769.71|10769.71|10767.19|10767.19|0
1645702230000|2022-02-24 11:30:30|10769.67|10769.67|10770.27|10770.27|10770.27|10770.27|10769.67|10769.67|0
1645702250000|2022-02-24 11:30:50|10769.09|10769.09|10769.09|10769.09|10769.09|10769.09|10769.09|10769.09|0
1645702260000|2022-02-24 11:31:00|10769.25|10769.25|10768.47|10768.47|10769.25|10769.25|10768.47|10768.47|0
1645702270000|2022-02-24 11:31:10|10766.51|10766.51|10765.36|10765.36|10766.51|10766.51|10765.36|10765.36|0
1645702280000|2022-02-24 11:31:20|10765.34|10765.34|10760.03|10760.03|10765.34|10765.34|10760.03|10760.03|0
1645702290000|2022-02-24 11:31:30|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|0
1645702300000|2022-02-24 11:31:40|10759.83|10759.83|10761.23|10761.23|10761.23|10761.23|10759.83|10759.83|0
1645702310000|2022-02-24 11:31:50|10761.56|10761.56|10760.23|10760.23|10761.56|10761.56|10760.07|10760.07|0
1645702320000|2022-02-24 11:32:00|10759.98|10759.98|10760.48|10760.48|10760.48|10760.48|10759.98|10759.98|0
1645702330000|2022-02-24 11:32:10|10759.3|10759.3|10759.3|10759.3|10759.3|10759.3|10759.3|10759.3|0
1645702340000|2022-02-24 11:32:20|10760.08|10760.08|10761.01|10761.01|10761.01|10761.01|10759.83|10759.83|0
1645702360000|2022-02-24 11:32:40|10760.85|10760.85|10760.85|10760.85|10760.85|10760.85|10760.85|10760.85|0
1645702380000|2022-02-24 11:33:00|10760.42|10760.42|10760.68|10760.68|10760.68|10760.68|10760.42|10760.42|0
1645702390000|2022-02-24 11:33:10|10761.09|10761.09|10761.84|10761.84|10761.84|10761.84|10761.09|10761.09|0
1645702400000|2022-02-24 11:33:20|10761.6|10761.6|10762.83|10762.83|10762.83|10762.83|10761.6|10761.6|0
1645702410000|2022-02-24 11:33:30|10761.85|10761.85|10762.1|10762.1|10762.1|10762.1|10761.85|10761.85|0
1645702420000|2022-02-24 11:33:40|10761.69|10761.69|10761.69|10761.69|10761.69|10761.69|10761.69|10761.69|0
1645702440000|2022-02-24 11:34:00|10760.71|10760.71|10760.59|10760.59|10760.71|10760.71|10760.59|10760.59|0
1645702450000|2022-02-24 11:34:10|10759.61|10759.61|10758.62|10758.62|10759.61|10759.61|10758.62|10758.62|0
1645702460000|2022-02-24 11:34:20|10758.77|10758.77|10760.29|10760.29|10760.29|10760.29|10758.77|10758.77|0
1645702470000|2022-02-24 11:34:30|10759.26|10759.26|10756.19|10756.19|10759.26|10759.26|10756.19|10756.19|0
1645702480000|2022-02-24 11:34:40|10755.69|10755.69|10753.42|10753.42|10755.69|10755.69|10753.42|10753.42|0
1645702490000|2022-02-24 11:34:50|10754.01|10754.01|10751.37|10751.37|10754.01|10754.01|10751.37|10751.37|0
1645702500000|2022-02-24 11:35:00|10751.17|10751.17|10750.84|10750.84|10751.37|10751.37|10750.84|10750.84|0
1645702510000|2022-02-24 11:35:10|10750.43|10750.43|10745.85|10745.85|10750.43|10750.43|10745.85|10745.85|0
1645702520000|2022-02-24 11:35:20|10745.69|10745.69|10747.33|10747.33|10747.33|10747.33|10744.37|10744.37|0
1645702530000|2022-02-24 11:35:30|10747.26|10747.26|10744.68|10744.68|10747.46|10747.46|10744.68|10744.68|0
1645702540000|2022-02-24 11:35:40|10744.81|10744.81|10744.53|10744.53|10745.83|10745.83|10744.53|10744.53|0
1645702560000|2022-02-24 11:36:00|10740.61|10740.61|10741.52|10741.52|10741.77|10741.77|10740.61|10740.61|0
1645702570000|2022-02-24 11:36:10|10741.4|10741.4|10741.4|10741.4|10741.4|10741.4|10741.4|10741.4|0
1645702580000|2022-02-24 11:36:20|10740.8|10740.8|10740.38|10740.38|10740.8|10740.8|10740.38|10740.38|0
1645702600000|2022-02-24 11:36:40|10739.86|10739.86|10739.46|10739.46|10739.86|10739.86|10739.46|10739.46|0
1645702610000|2022-02-24 11:36:50|10740.05|10740.05|10739.53|10739.53|10740.05|10740.05|10739.53|10739.53|0
1645702620000|2022-02-24 11:37:00|10738.55|10738.55|10737.99|10737.99|10738.55|10738.55|10737.68|10737.68|0
1645702630000|2022-02-24 11:37:10|10737.49|10737.49|10738.29|10738.29|10738.29|10738.29|10737.49|10737.49|0
1645702640000|2022-02-24 11:37:20|10738.09|10738.09|10738.88|10738.88|10738.88|10738.88|10738.09|10738.09|0
1645702650000|2022-02-24 11:37:30|10739.71|10739.71|10739.81|10739.81|10739.81|10739.81|10739.21|10739.21|0
1645702660000|2022-02-24 11:37:40|10738.83|10738.83|10737.82|10737.82|10739.81|10739.81|10737.57|10737.57|0
1645702670000|2022-02-24 11:37:50|10738.06|10738.06|10738.18|10738.18|10738.18|10738.18|10738.06|10738.06|0
1645702680000|2022-02-24 11:38:00|10736.59|10736.59|10735.4|10735.4|10736.59|10736.59|10735.4|10735.4|0
1645702690000|2022-02-24 11:38:10|10735.52|10735.52|10735.52|10735.52|10735.52|10735.52|10735.52|10735.52|0
1645702710000|2022-02-24 11:38:30|10734.48|10734.48|10732.25|10732.25|10734.48|10734.48|10730.74|10730.74|0
1645702720000|2022-02-24 11:38:40|10731.9|10731.9|10731.72|10731.72|10731.9|10731.9|10731.21|10731.21|0
1645702730000|2022-02-24 11:38:50|10731.53|10731.53|10737.69|10737.69|10737.69|10737.69|10731.53|10731.53|0
1645702740000|2022-02-24 11:39:00|10737.81|10737.81|10738.02|10738.02|10738.02|10738.02|10737.81|10737.81|0
1645702750000|2022-02-24 11:39:10|10738.27|10738.27|10738.27|10738.27|10738.27|10738.27|10738.27|10738.27|0
1645702760000|2022-02-24 11:39:20|10738.74|10738.74|10738.74|10738.74|10738.74|10738.74|10738.74|10738.74|0
1645702770000|2022-02-24 11:39:30|10739.02|10739.02|10739.97|10739.97|10739.97|10739.97|10738.93|10738.93|0
1645702780000|2022-02-24 11:39:40|10740.49|10740.49|10740.49|10740.49|10742.45|10742.45|10740.49|10740.49|0
1645702790000|2022-02-24 11:39:50|10740.66|10740.66|10741.31|10741.31|10741.31|10741.31|10740.66|10740.66|0
1645702800000|2022-02-24 11:40:00|10741.65|10741.65|10744.02|10744.02|10744.02|10744.02|10741.65|10741.65|0
1645702810000|2022-02-24 11:40:10|10743.72|10743.72|10744.69|10744.69|10744.69|10744.69|10743.72|10743.72|0
1645702820000|2022-02-24 11:40:20|10744.45|10744.45|10744.22|10744.22|10744.45|10744.45|10744.22|10744.22|0
1645702830000|2022-02-24 11:40:30|10745.2|10745.2|10747.36|10747.36|10747.36|10747.36|10745.2|10745.2|0
1645702840000|2022-02-24 11:40:40|10747.62|10747.62|10752.72|10752.72|10752.72|10752.72|10747.62|10747.62|0
1645702850000|2022-02-24 11:40:50|10753.19|10753.19|10755.1|10755.1|10755.1|10755.1|10753.19|10753.19|0
1645702860000|2022-02-24 11:41:00|10756.29|10756.29|10757.87|10757.87|10758.04|10758.04|10756.29|10756.29|0
1645702870000|2022-02-24 11:41:10|10760.61|10760.61|10761.9|10761.9|10761.9|10761.9|10759.76|10759.76|0
1645702880000|2022-02-24 11:41:20|10760.71|10760.71|10760.71|10760.71|10760.71|10760.71|10760.71|10760.71|0
1645702890000|2022-02-24 11:41:30|10761.01|10761.01|10759.06|10759.06|10761.01|10761.01|10759.06|10759.06|0
1645702900000|2022-02-24 11:41:40|10759.21|10759.21|10762.71|10762.71|10762.71|10762.71|10759.21|10759.21|0
1645702910000|2022-02-24 11:41:50|10762.97|10762.97|10764.15|10764.15|10764.15|10764.15|10762.97|10762.97|0
1645702920000|2022-02-24 11:42:00|10764.48|10764.48|10766.24|10766.24|10766.26|10766.26|10764.48|10764.48|0
1645702930000|2022-02-24 11:42:10|10766.58|10766.58|10774.24|10774.24|10775.16|10775.16|10766.58|10766.58|0
1645702940000|2022-02-24 11:42:20|10774.44|10774.44|10776.56|10776.56|10776.56|10776.56|10774.29|10774.29|0
1645702950000|2022-02-24 11:42:30|10775.7|10775.7|10778.01|10778.01|10778.16|10778.16|10774.35|10774.35|0
1645702960000|2022-02-24 11:42:40|10778.99|10778.99|10780.35|10780.35|10780.35|10780.35|10778.96|10778.96|0
1645702970000|2022-02-24 11:42:50|10780.6|10780.6|10780.52|10780.52|10780.69|10780.69|10780.52|10780.52|0
1645702980000|2022-02-24 11:43:00|10781.02|10781.02|10780.86|10780.86|10781.02|10781.02|10780.86|10780.86|0
1645702990000|2022-02-24 11:43:10|10779.88|10779.88|10775.01|10775.01|10779.88|10779.88|10775.01|10775.01|0
1645703000000|2022-02-24 11:43:20|10774.19|10774.19|10774.81|10774.81|10774.81|10774.81|10774.19|10774.19|0
1645703010000|2022-02-24 11:43:30|10774.68|10774.68|10774.68|10774.68|10774.68|10774.68|10774.68|10774.68|0
1645703020000|2022-02-24 11:43:40|10775.44|10775.44|10778.28|10778.28|10778.38|10778.38|10775.44|10775.44|0
1645703030000|2022-02-24 11:43:50|10779.46|10779.46|10780|10780|10780|10780|10779.46|10779.46|0
1645703040000|2022-02-24 11:44:00|10780.47|10780.47|10780.73|10780.73|10780.93|10780.93|10780.47|10780.47|0
1645703050000|2022-02-24 11:44:10|10784.65|10784.65|10785.03|10785.03|10785.34|10785.34|10784.65|10784.65|0
1645703060000|2022-02-24 11:44:20|10784.82|10784.82|10784.82|10784.82|10784.82|10784.82|10784.82|10784.82|0
1645703070000|2022-02-24 11:44:30|10784.41|10784.41|10784.41|10784.41|10784.41|10784.41|10784.41|10784.41|0
1645703080000|2022-02-24 11:44:40|10784.83|10784.83|10790.47|10790.47|10791.3|10791.3|10784.83|10784.83|0
1645703090000|2022-02-24 11:44:50|10790.71|10790.71|10795.23|10795.23|10795.23|10795.23|10790.71|10790.71|0
1645703100000|2022-02-24 11:45:00|10795.43|10795.43|10795.31|10795.31|10796.04|10796.04|10794.01|10794.01|0
1645703110000|2022-02-24 11:45:10|10795.14|10795.14|10792.82|10792.82|10795.14|10795.14|10792.82|10792.82|0
1645703120000|2022-02-24 11:45:20|10793.8|10793.8|10795.21|10795.21|10795.21|10795.21|10793.8|10793.8|0
1645703130000|2022-02-24 11:45:30|10793.04|10793.04|10792.81|10792.81|10793.04|10793.04|10792.81|10792.81|0
1645703140000|2022-02-24 11:45:40|10792.69|10792.69|10790.4|10790.4|10792.69|10792.69|10790.4|10790.4|0
1645703160000|2022-02-24 11:46:00|10790.48|10790.48|10790.48|10790.48|10790.48|10790.48|10790.48|10790.48|0
1645703170000|2022-02-24 11:46:10|10790.28|10790.28|10791.62|10791.62|10791.62|10791.62|10790.28|10790.28|0
1645703180000|2022-02-24 11:46:20|10791.26|10791.26|10791.26|10791.26|10791.26|10791.26|10791.26|10791.26|0
1645703190000|2022-02-24 11:46:30|10791.35|10791.35|10791.35|10791.35|10791.35|10791.35|10791.35|10791.35|0
1645703200000|2022-02-24 11:46:40|10791.53|10791.53|10795.82|10795.82|10795.82|10795.82|10791.53|10791.53|0
1645703210000|2022-02-24 11:46:50|10796.43|10796.43|10798.52|10798.52|10798.64|10798.64|10796.43|10796.43|0
1645703220000|2022-02-24 11:47:00|10798.57|10798.57|10803.52|10803.52|10803.52|10803.52|10798.57|10798.57|0
1645703230000|2022-02-24 11:47:10|10803.32|10803.32|10811.59|10811.59|10811.59|10811.59|10803.32|10803.32|0
1645703240000|2022-02-24 11:47:20|10812.39|10812.39|10812.39|10812.39|10812.39|10812.39|10812.39|10812.39|0
1645703250000|2022-02-24 11:47:30|10813.58|10813.58|10813.58|10813.58|10813.58|10813.58|10813.58|10813.58|0
1645703260000|2022-02-24 11:47:40|10812.6|10812.6|10812.6|10812.6|10812.6|10812.6|10812.6|10812.6|0
1645703270000|2022-02-24 11:47:50|10811.4|10811.4|10811.02|10811.02|10812.98|10812.98|10811.02|10811.02|0
1645703280000|2022-02-24 11:48:00|10812.21|10812.21|10814.68|10814.68|10814.68|10814.68|10812.21|10812.21|0
1645703290000|2022-02-24 11:48:10|10814.94|10814.94|10815.99|10815.99|10817.18|10817.18|10814.94|10814.94|0
1645703300000|2022-02-24 11:48:20|10815.83|10815.83|10815.82|10815.82|10815.83|10815.83|10815.82|10815.82|0
1645703310000|2022-02-24 11:48:30|10816.29|10816.29|10815.77|10815.77|10816.29|10816.29|10815.77|10815.77|0
1645703320000|2022-02-24 11:48:40|10814.79|10814.79|10814.79|10814.79|10814.79|10814.79|10814.79|10814.79|0
1645703330000|2022-02-24 11:48:50|10813.81|10813.81|10813.81|10813.81|10813.81|10813.81|10813.81|10813.81|0
1645703340000|2022-02-24 11:49:00|10814.07|10814.07|10814.76|10814.76|10814.92|10814.92|10813.94|10813.94|0
1645703350000|2022-02-24 11:49:10|10814.55|10814.55|10813.48|10813.48|10814.67|10814.67|10813.48|10813.48|0
1645703360000|2022-02-24 11:49:20|10813.27|10813.27|10810.96|10810.96|10813.27|10813.27|10808.92|10808.92|0
1645703370000|2022-02-24 11:49:30|10810.27|10810.27|10810.36|10810.36|10810.36|10810.36|10810.27|10810.27|0
1645703400000|2022-02-24 11:50:00|10809.17|10809.17|10808.97|10808.97|10809.17|10809.17|10808.97|10808.97|0
1645703410000|2022-02-24 11:50:10|10807.78|10807.78|10807.57|10807.57|10807.78|10807.78|10807.57|10807.57|0
1645703430000|2022-02-24 11:50:30|10807.37|10807.37|10807.64|10807.64|10807.64|10807.64|10807.33|10807.33|0
1645703440000|2022-02-24 11:50:40|10807.38|10807.38|10807.38|10807.38|10807.38|10807.38|10807.38|10807.38|0
1645703450000|2022-02-24 11:50:50|10807.64|10807.64|10809.85|10809.85|10809.85|10809.85|10807.64|10807.64|0
1645703460000|2022-02-24 11:51:00|10808.67|10808.67|10808.78|10808.78|10808.97|10808.97|10808.58|10808.58|0
1645703470000|2022-02-24 11:51:10|10809.76|10809.76|10808.55|10808.55|10809.95|10809.95|10808.31|10808.31|0
1645703490000|2022-02-24 11:51:30|10809.53|10809.53|10820.44|10820.44|10820.44|10820.44|10809.53|10809.53|0
1645703500000|2022-02-24 11:51:40|10820.68|10820.68|10820.84|10820.84|10820.84|10820.84|10820.68|10820.68|0
1645703510000|2022-02-24 11:51:50|10821.05|10821.05|10820.2|10820.2|10821.38|10821.38|10820.2|10820.2|0
1645703520000|2022-02-24 11:52:00|10819.73|10819.73|10814.47|10814.47|10819.73|10819.73|10814.14|10814.14|0
1645703530000|2022-02-24 11:52:10|10816.43|10816.43|10816.43|10816.43|10816.43|10816.43|10816.43|10816.43|0
1645703540000|2022-02-24 11:52:20|10816.22|10816.22|10816.22|10816.22|10816.43|10816.43|10816.22|10816.22|0
1645703560000|2022-02-24 11:52:40|10816.1|10816.1|10815.98|10815.98|10816.1|10816.1|10815.98|10815.98|0
1645703570000|2022-02-24 11:52:50|10816.66|10816.66|10818.57|10818.57|10819.22|10819.22|10816.66|10816.66|0
1645703580000|2022-02-24 11:53:00|10819.55|10819.55|10818.36|10818.36|10819.55|10819.55|10818.36|10818.36|0
1645703590000|2022-02-24 11:53:10|10817.96|10817.96|10812.38|10812.38|10817.96|10817.96|10812.38|10812.38|0
1645703600000|2022-02-24 11:53:20|10813.36|10813.36|10813.53|10813.53|10813.53|10813.53|10813.36|10813.36|0
1645703610000|2022-02-24 11:53:30|10812.73|10812.73|10809.86|10809.86|10812.73|10812.73|10809.86|10809.86|0
1645703620000|2022-02-24 11:53:40|10809.33|10809.33|10810.8|10810.8|10810.8|10810.8|10809.33|10809.33|0
1645703630000|2022-02-24 11:53:50|10810.59|10810.59|10810.71|10810.71|10810.71|10810.71|10810.59|10810.59|0
1645703650000|2022-02-24 11:54:10|10811.12|10811.12|10812.92|10812.92|10812.92|10812.92|10811.12|10811.12|0
1645703660000|2022-02-24 11:54:20|10812.23|10812.23|10805.98|10805.98|10812.23|10812.23|10805.98|10805.98|0
1645703670000|2022-02-24 11:54:30|10806.2|10806.2|10807.29|10807.29|10807.29|10807.29|10806.2|10806.2|0
1645703680000|2022-02-24 11:54:40|10807.05|10807.05|10807.05|10807.05|10807.05|10807.05|10807.05|10807.05|0
1645703690000|2022-02-24 11:54:50|10806.8|10806.8|10806.8|10806.8|10806.8|10806.8|10806.8|10806.8|0
1645703700000|2022-02-24 11:55:00|10805.61|10805.61|10806.3|10806.3|10806.3|10806.3|10805.61|10805.61|0
1645703710000|2022-02-24 11:55:10|10805.12|10805.12|10803.09|10803.09|10805.46|10805.46|10803.09|10803.09|0
1645703720000|2022-02-24 11:55:20|10802.89|10802.89|10803.17|10803.17|10803.17|10803.17|10802.76|10802.76|0
1645703730000|2022-02-24 11:55:30|10803.33|10803.33|10803.33|10803.33|10803.33|10803.33|10803.33|10803.33|0
1645703740000|2022-02-24 11:55:40|10803.82|10803.82|10805|10805|10805|10805|10803.82|10803.82|0
1645703760000|2022-02-24 11:56:00|10805.2|10805.2|10806.18|10806.18|10806.39|10806.39|10805.2|10805.2|0
1645703780000|2022-02-24 11:56:20|10806.26|10806.26|10806.18|10806.18|10806.26|10806.26|10806.18|10806.18|0
1645703790000|2022-02-24 11:56:30|10807.37|10807.37|10807.03|10807.03|10807.37|10807.37|10807.03|10807.03|0
1645703800000|2022-02-24 11:56:40|10806.69|10806.69|10806.9|10806.9|10806.9|10806.9|10805.5|10805.5|0
1645703810000|2022-02-24 11:56:50|10805.12|10805.12|10806.09|10806.09|10806.16|10806.16|10805.12|10805.12|0
1645703820000|2022-02-24 11:57:00|10806.25|10806.25|10808.22|10808.22|10808.22|10808.22|10806.25|10806.25|0
1645703830000|2022-02-24 11:57:10|10807.03|10807.03|10809.97|10809.97|10809.97|10809.97|10807.03|10807.03|0
1645703840000|2022-02-24 11:57:20|10811.16|10811.16|10811.16|10811.16|10811.16|10811.16|10811.16|10811.16|0
1645703850000|2022-02-24 11:57:30|10810.96|10810.96|10814.62|10814.62|10814.62|10814.62|10810.96|10810.96|0
1645703860000|2022-02-24 11:57:40|10814.78|10814.78|10814.24|10814.24|10814.94|10814.94|10814.24|10814.24|0
1645703870000|2022-02-24 11:57:50|10813.89|10813.89|10813.89|10813.89|10813.89|10813.89|10813.89|10813.89|0
1645703880000|2022-02-24 11:58:00|10812.71|10812.71|10813.21|10813.21|10813.21|10813.21|10812.71|10812.71|0
1645703890000|2022-02-24 11:58:10|10812.98|10812.98|10812.98|10812.98|10812.98|10812.98|10812.98|10812.98|0
1645703900000|2022-02-24 11:58:20|10814.17|10814.17|10813.33|10813.33|10814.17|10814.17|10813.33|10813.33|0
1645703910000|2022-02-24 11:58:30|10813.17|10813.17|10813.17|10813.17|10813.17|10813.17|10811.98|10811.98|0
1645703920000|2022-02-24 11:58:40|10812.48|10812.48|10814.2|10814.2|10814.2|10814.2|10812.48|10812.48|0
1645703930000|2022-02-24 11:58:50|10815.6|10815.6|10815.6|10815.6|10815.6|10815.6|10815.6|10815.6|0
1645703940000|2022-02-24 11:59:00|10815.86|10815.86|10815.87|10815.87|10815.87|10815.87|10813.56|10813.56|0
1645703950000|2022-02-24 11:59:10|10816.21|10816.21|10817.05|10817.05|10817.05|10817.05|10816.21|10816.21|0
1645703960000|2022-02-24 11:59:20|10816.7|10816.7|10818.69|10818.69|10818.69|10818.69|10816.7|10816.7|0
1645703970000|2022-02-24 11:59:30|10819.02|10819.02|10824.04|10824.04|10824.04|10824.04|10819.02|10819.02|0
1645703980000|2022-02-24 11:59:40|10823.84|10823.84|10823.64|10823.64|10823.97|10823.97|10823.64|10823.64|0
1645703990000|2022-02-24 11:59:50|10823.77|10823.77|10833.18|10833.18|10833.18|10833.18|10823.36|10823.36|0
1645704000000|2022-02-24 12:00:00|10832.21|10832.21|10822.28|10822.28|10832.21|10832.21|10822.28|10822.28|0
1645704010000|2022-02-24 12:00:10|10821.95|10821.95|10821.8|10821.8|10821.95|10821.95|10821.8|10821.8|0
1645704020000|2022-02-24 12:00:20|10820.61|10820.61|10818.14|10818.14|10820.61|10820.61|10818.14|10818.14|0
1645704030000|2022-02-24 12:00:30|10818.05|10818.05|10815.11|10815.11|10818.05|10818.05|10815.11|10815.11|0
1645704040000|2022-02-24 12:00:40|10814.96|10814.96|10810.38|10810.38|10814.96|10814.96|10810.38|10810.38|0
1645704050000|2022-02-24 12:00:50|10810.21|10810.21|10809.27|10809.27|10810.21|10810.21|10809.03|10809.03|0
1645704060000|2022-02-24 12:01:00|10809.87|10809.87|10809.87|10809.87|10809.87|10809.87|10809.87|10809.87|0
1645704070000|2022-02-24 12:01:10|10811.05|10811.05|10811.05|10811.05|10811.05|10811.05|10811.05|10811.05|0
1645704080000|2022-02-24 12:01:20|10810.07|10810.07|10809.09|10809.09|10810.07|10810.07|10809.09|10809.09|0
1645704090000|2022-02-24 12:01:30|10810.28|10810.28|10812.62|10812.62|10812.62|10812.62|10810.28|10810.28|0
1645704100000|2022-02-24 12:01:40|10812.41|10812.41|10811.18|10811.18|10813.05|10813.05|10811.18|10811.18|0
1645704110000|2022-02-24 12:01:50|10810.2|10810.2|10807.09|10807.09|10810.41|10810.41|10807.09|10807.09|0
1645704120000|2022-02-24 12:02:00|10806.05|10806.05|10802.23|10802.23|10806.05|10806.05|10802|10802|0
1645704140000|2022-02-24 12:02:20|10800.71|10800.71|10797.05|10797.05|10800.71|10800.71|10797.05|10797.05|0
1645704150000|2022-02-24 12:02:30|10796.7|10796.7|10793.75|10793.75|10796.7|10796.7|10793.75|10793.75|0
1645704160000|2022-02-24 12:02:40|10793.58|10793.58|10793.21|10793.21|10793.58|10793.58|10793.21|10793.21|0
1645704170000|2022-02-24 12:02:50|10794.19|10794.19|10797.88|10797.88|10797.88|10797.88|10794.19|10794.19|0
1645704180000|2022-02-24 12:03:00|10799.83|10799.83|10800.57|10800.57|10800.65|10800.65|10799.83|10799.83|0
1645704190000|2022-02-24 12:03:10|10800.79|10800.79|10800.79|10800.79|10800.79|10800.79|10800.79|10800.79|0
1645704200000|2022-02-24 12:03:20|10801.03|10801.03|10801.03|10801.03|10801.03|10801.03|10801.03|10801.03|0
1645704210000|2022-02-24 12:03:30|10801.16|10801.16|10800.83|10800.83|10801.16|10801.16|10800.81|10800.81|0
1645704220000|2022-02-24 12:03:40|10801.3|10801.3|10803.33|10803.33|10803.67|10803.67|10801.3|10801.3|0
1645704250000|2022-02-24 12:04:10|10802.14|10802.14|10799.2|10799.2|10802.14|10802.14|10799.2|10799.2|0
1645704260000|2022-02-24 12:04:20|10799.32|10799.32|10795.62|10795.62|10799.32|10799.32|10794.64|10794.64|0
1645704270000|2022-02-24 12:04:30|10795.87|10795.87|10795.87|10795.87|10795.87|10795.87|10795.87|10795.87|0
1645704280000|2022-02-24 12:04:40|10796.85|10796.85|10793.91|10793.91|10796.85|10796.85|10793.91|10793.91|0
1645704290000|2022-02-24 12:04:50|10794.54|10794.54|10794.54|10794.54|10794.54|10794.54|10794.54|10794.54|0
1645704300000|2022-02-24 12:05:00|10794.21|10794.21|10793.27|10793.27|10794.21|10794.21|10793.27|10793.27|0
1645704310000|2022-02-24 12:05:10|10792.49|10792.49|10792.08|10792.08|10792.49|10792.49|10792.08|10792.08|0
1645704320000|2022-02-24 12:05:20|10791.85|10791.85|10791.6|10791.6|10791.85|10791.85|10791.6|10791.6|0
1645704330000|2022-02-24 12:05:30|10790.41|10790.41|10790.98|10790.98|10790.98|10790.98|10790|10790|0
1645704340000|2022-02-24 12:05:40|10791.44|10791.44|10791.05|10791.05|10791.44|10791.44|10791.05|10791.05|0
1645704350000|2022-02-24 12:05:50|10792.24|10792.24|10797.33|10797.33|10797.33|10797.33|10792.24|10792.24|0
1645704360000|2022-02-24 12:06:00|10797.74|10797.74|10797.91|10797.91|10798.93|10798.93|10797.63|10797.63|0
1645704380000|2022-02-24 12:06:20|10795.95|10795.95|10795.95|10795.95|10795.95|10795.95|10795.95|10795.95|0
1645704390000|2022-02-24 12:06:30|10794.97|10794.97|10793.33|10793.33|10794.97|10794.97|10793.33|10793.33|0
1645704400000|2022-02-24 12:06:40|10793.08|10793.08|10793.08|10793.08|10793.08|10793.08|10793.08|10793.08|0
1645704410000|2022-02-24 12:06:50|10792.83|10792.83|10792.83|10792.83|10792.83|10792.83|10792.83|10792.83|0
1645704420000|2022-02-24 12:07:00|10793.06|10793.06|10793.06|10793.06|10793.06|10793.06|10793.06|10793.06|0
1645704430000|2022-02-24 12:07:10|10793.39|10793.39|10793.52|10793.52|10793.52|10793.52|10793.39|10793.39|0
1645704450000|2022-02-24 12:07:30|10793.73|10793.73|10792.99|10792.99|10793.73|10793.73|10792.99|10792.99|0
1645704460000|2022-02-24 12:07:40|10792.92|10792.92|10792.61|10792.61|10792.92|10792.92|10792.49|10792.49|0
1645704470000|2022-02-24 12:07:50|10792.87|10792.87|10791.57|10791.57|10792.87|10792.87|10791.57|10791.57|0
1645704480000|2022-02-24 12:08:00|10791.16|10791.16|10791.46|10791.46|10791.66|10791.66|10789.7|10789.7|0
1645704490000|2022-02-24 12:08:10|10790.94|10790.94|10783.47|10783.47|10790.94|10790.94|10783.22|10783.22|0
1645704500000|2022-02-24 12:08:20|10783.7|10783.7|10783.7|10783.7|10783.7|10783.7|10783.7|10783.7|0
1645704510000|2022-02-24 12:08:30|10783.91|10783.91|10783.26|10783.26|10783.96|10783.96|10783.26|10783.26|0
1645704520000|2022-02-24 12:08:40|10783.43|10783.43|10783.43|10783.43|10783.43|10783.43|10783.43|10783.43|0
1645704530000|2022-02-24 12:08:50|10783.08|10783.08|10784.2|10784.2|10784.37|10784.37|10783.08|10783.08|0
1645704540000|2022-02-24 12:09:00|10783.79|10783.79|10783.64|10783.64|10783.79|10783.79|10783.64|10783.64|0
1645704550000|2022-02-24 12:09:10|10784.83|10784.83|10784.83|10784.83|10784.83|10784.83|10784.83|10784.83|0
1645704560000|2022-02-24 12:09:20|10785.35|10785.35|10788.46|10788.46|10788.46|10788.46|10785.31|10785.31|0
1645704570000|2022-02-24 12:09:30|10789.44|10789.44|10790.42|10790.42|10790.42|10790.42|10789.44|10789.44|0
1645704580000|2022-02-24 12:09:40|10790.54|10790.54|10791.72|10791.72|10791.72|10791.72|10790.54|10790.54|0
1645704600000|2022-02-24 12:10:00|10790.74|10790.74|10789.77|10789.77|10790.74|10790.74|10789.77|10789.77|0
1645704610000|2022-02-24 12:10:10|10789.26|10789.26|10787.1|10787.1|10789.26|10789.26|10787.1|10787.1|0
1645704620000|2022-02-24 12:10:20|10785.14|10785.14|10785.14|10785.14|10785.14|10785.14|10785.14|10785.14|0
1645704640000|2022-02-24 12:10:40|10785.47|10785.47|10789.12|10789.12|10789.12|10789.12|10785.47|10785.47|0
1645704650000|2022-02-24 12:10:50|10789.46|10789.46|10789.46|10789.46|10789.46|10789.46|10789.46|10789.46|0
1645704700000|2022-02-24 12:11:40|10790.65|10790.65|10790.65|10790.65|10790.65|10790.65|10790.65|10790.65|0
1645704710000|2022-02-24 12:11:50|10790.91|10790.91|10790.91|10790.91|10790.91|10790.91|10790.91|10790.91|0
1645704730000|2022-02-24 12:12:10|10789.72|10789.72|10789.72|10789.72|10789.72|10789.72|10789.72|10789.72|0
1645704740000|2022-02-24 12:12:20|10791.68|10791.68|10792.08|10792.08|10792.08|10792.08|10791.68|10791.68|0
1645704750000|2022-02-24 12:12:30|10792.41|10792.41|10791.27|10791.27|10792.41|10792.41|10791.27|10791.27|0
1645704760000|2022-02-24 12:12:40|10791.43|10791.43|10791.43|10791.43|10791.43|10791.43|10791.43|10791.43|0
1645704770000|2022-02-24 12:12:50|10789.06|10789.06|10788.65|10788.65|10789.06|10789.06|10788.65|10788.65|0
1645704790000|2022-02-24 12:13:10|10789.83|10789.83|10790.61|10790.61|10791.02|10791.02|10789.83|10789.83|0
1645704800000|2022-02-24 12:13:20|10791.79|10791.79|10791.79|10791.79|10791.79|10791.79|10791.79|10791.79|0
1645704810000|2022-02-24 12:13:30|10791.96|10791.96|10792.29|10792.29|10792.29|10792.29|10791.96|10791.96|0
1645704820000|2022-02-24 12:13:40|10792.49|10792.49|10792.7|10792.7|10792.7|10792.7|10792.49|10792.49|0
1645704830000|2022-02-24 12:13:50|10792.93|10792.93|10793.02|10793.02|10793.23|10793.23|10792.83|10792.83|0
1645704850000|2022-02-24 12:14:10|10793.1|10793.1|10793.1|10793.1|10793.1|10793.1|10793.1|10793.1|0
1645704860000|2022-02-24 12:14:20|10798.42|10798.42|10799.83|10799.83|10799.83|10799.83|10798.33|10798.33|0
1645704870000|2022-02-24 12:14:30|10801.99|10801.99|10802.81|10802.81|10802.81|10802.81|10801.08|10801.08|0
1645704880000|2022-02-24 12:14:40|10803.14|10803.14|10803.66|10803.66|10803.66|10803.66|10803.14|10803.14|0
1645704890000|2022-02-24 12:14:50|10804.13|10804.13|10807.09|10807.09|10807.09|10807.09|10804.13|10804.13|0
1645704900000|2022-02-24 12:15:00|10808.07|10808.07|10809.28|10809.28|10809.28|10809.28|10808.07|10808.07|0
1645704910000|2022-02-24 12:15:10|10809.04|10809.04|10809.77|10809.77|10809.77|10809.77|10809.04|10809.04|0
1645704920000|2022-02-24 12:15:20|10810.25|10810.25|10810.25|10810.25|10810.38|10810.38|10810.25|10810.25|0
1645704950000|2022-02-24 12:15:50|10811.23|10811.23|10811.4|10811.4|10811.4|10811.4|10811.23|10811.23|0
1645704960000|2022-02-24 12:16:00|10812.59|10812.59|10814.52|10814.52|10814.54|10814.54|10812.59|10812.59|0
1645704970000|2022-02-24 12:16:10|10814.78|10814.78|10814.78|10814.78|10814.78|10814.78|10814.78|10814.78|0
1645704980000|2022-02-24 12:16:20|10815.81|10815.81|10815.81|10815.81|10815.81|10815.81|10815.81|10815.81|0
1645704990000|2022-02-24 12:16:30|10815.6|10815.6|10815.43|10815.43|10815.6|10815.6|10814.04|10814.04|0
1645705000000|2022-02-24 12:16:40|10814.25|10814.25|10813.76|10813.76|10814.25|10814.25|10813.76|10813.76|0
1645705020000|2022-02-24 12:17:00|10813.59|10813.59|10813.25|10813.25|10813.59|10813.59|10813.25|10813.25|0
1645705050000|2022-02-24 12:17:30|10813.04|10813.04|10812.89|10812.89|10813.54|10813.54|10812.89|10812.89|0
1645705060000|2022-02-24 12:17:40|10812.54|10812.54|10812.54|10812.54|10812.54|10812.54|10812.54|10812.54|0
1645705070000|2022-02-24 12:17:50|10811.36|10811.36|10810.89|10810.89|10811.36|10811.36|10810.89|10810.89|0
1645705080000|2022-02-24 12:18:00|10808.93|10808.93|10809.4|10809.4|10809.4|10809.4|10808.72|10808.72|0
1645705090000|2022-02-24 12:18:10|10808.8|10808.8|10808.8|10808.8|10808.8|10808.8|10808.8|10808.8|0
1645705100000|2022-02-24 12:18:20|10808.93|10808.93|10808.93|10808.93|10808.93|10808.93|10808.93|10808.93|0
1645705110000|2022-02-24 12:18:30|10810.11|10810.11|10810.11|10810.11|10810.26|10810.26|10810.11|10810.11|0
1645705120000|2022-02-24 12:18:40|10809.96|10809.96|10809.38|10809.38|10810.36|10810.36|10809.38|10809.38|0
1645705130000|2022-02-24 12:18:50|10809.23|10809.23|10809.29|10809.29|10810|10810|10809.02|10809.02|0
1645705150000|2022-02-24 12:19:10|10809.76|10809.76|10809.76|10809.76|10809.76|10809.76|10809.76|10809.76|0
1645705160000|2022-02-24 12:19:20|10810.02|10810.02|10809.89|10809.89|10810.02|10810.02|10809.89|10809.89|0
1645705180000|2022-02-24 12:19:40|10809.69|10809.69|10809.69|10809.69|10809.69|10809.69|10809.69|10809.69|0
1645705190000|2022-02-24 12:19:50|10809.95|10809.95|10809.95|10809.95|10809.95|10809.95|10809.95|10809.95|0
1645705200000|2022-02-24 12:20:00|10809.74|10809.74|10809.36|10809.36|10809.74|10809.74|10808.76|10808.76|0
1645705210000|2022-02-24 12:20:10|10809.23|10809.23|10809.23|10809.23|10809.23|10809.23|10809.23|10809.23|0
1645705220000|2022-02-24 12:20:20|10810.21|10810.21|10810.75|10810.75|10810.75|10810.75|10810.21|10810.21|0
1645705230000|2022-02-24 12:20:30|10810.62|10810.62|10810.62|10810.62|10810.62|10810.62|10810.62|10810.62|0
1645705240000|2022-02-24 12:20:40|10810.39|10810.39|10810.39|10810.39|10810.39|10810.39|10810.39|10810.39|0
1645705250000|2022-02-24 12:20:50|10810.16|10810.16|10810.16|10810.16|10810.16|10810.16|10810.16|10810.16|0
1645705260000|2022-02-24 12:21:00|10810.24|10810.24|10808.59|10808.59|10810.24|10810.24|10808.36|10808.36|0
1645705280000|2022-02-24 12:21:20|10806.43|10806.43|10806.71|10806.71|10806.83|10806.83|10806.43|10806.43|0
1645705310000|2022-02-24 12:21:50|10807.54|10807.54|10807.54|10807.54|10807.54|10807.54|10807.54|10807.54|0
1645705320000|2022-02-24 12:22:00|10805.58|10805.58|10805.09|10805.09|10805.58|10805.58|10805.09|10805.09|0
1645705340000|2022-02-24 12:22:20|10805.26|10805.26|10805.26|10805.26|10805.26|10805.26|10805.26|10805.26|0
1645705350000|2022-02-24 12:22:30|10805.52|10805.52|10805.52|10805.52|10805.52|10805.52|10805.52|10805.52|0
1645705360000|2022-02-24 12:22:40|10805.75|10805.75|10806.22|10806.22|10806.22|10806.22|10805.75|10805.75|0
1645705370000|2022-02-24 12:22:50|10806.01|10806.01|10809.79|10809.79|10809.79|10809.79|10806.01|10806.01|0
1645705380000|2022-02-24 12:23:00|10809.98|10809.98|10811.16|10811.16|10811.16|10811.16|10809.98|10809.98|0
1645705390000|2022-02-24 12:23:10|10809.98|10809.98|10809.98|10809.98|10809.98|10809.98|10809.98|10809.98|0
1645705400000|2022-02-24 12:23:20|10809.38|10809.38|10806.93|10806.93|10809.38|10809.38|10806.93|10806.93|0
1645705410000|2022-02-24 12:23:30|10806.6|10806.6|10806.86|10806.86|10806.86|10806.86|10806.6|10806.6|0
1645705430000|2022-02-24 12:23:50|10806.23|10806.23|10804.93|10804.93|10806.23|10806.23|10804.93|10804.93|0
1645705440000|2022-02-24 12:24:00|10805.32|10805.32|10805.32|10805.32|10805.32|10805.32|10805.32|10805.32|0
1645705450000|2022-02-24 12:24:10|10804.35|10804.35|10804.09|10804.09|10804.35|10804.35|10804.09|10804.09|0
1645705460000|2022-02-24 12:24:20|10803.11|10803.11|10802.42|10802.42|10803.11|10803.11|10802.42|10802.42|0
1645705470000|2022-02-24 12:24:30|10801.24|10801.24|10795.78|10795.78|10801.24|10801.24|10795.78|10795.78|0
1645705480000|2022-02-24 12:24:40|10795.61|10795.61|10795.61|10795.61|10795.61|10795.61|10795.61|10795.61|0
1645705490000|2022-02-24 12:24:50|10797.98|10797.98|10797.98|10797.98|10797.98|10797.98|10797.98|10797.98|0
1645705500000|2022-02-24 12:25:00|10797.79|10797.79|10796.6|10796.6|10797.79|10797.79|10796.6|10796.6|0
1645705510000|2022-02-24 12:25:10|10795.9|10795.9|10795.9|10795.9|10795.9|10795.9|10795.9|10795.9|0
1645705520000|2022-02-24 12:25:20|10795.55|10795.55|10794.82|10794.82|10795.55|10795.55|10793.37|10793.37|0
1645705540000|2022-02-24 12:25:40|10792.86|10792.86|10792.23|10792.23|10792.86|10792.86|10792.23|10792.23|0
1645705550000|2022-02-24 12:25:50|10792.02|10792.02|10791.48|10791.48|10792.02|10792.02|10791.48|10791.48|0
1645705570000|2022-02-24 12:26:10|10793.43|10793.43|10793.2|10793.2|10793.6|10793.6|10793.2|10793.2|0
1645705580000|2022-02-24 12:26:20|10793.08|10793.08|10793.08|10793.08|10793.08|10793.08|10793.08|10793.08|0
1645705590000|2022-02-24 12:26:30|10793.27|10793.27|10792.46|10792.46|10793.39|10793.39|10792.46|10792.46|0
1645705600000|2022-02-24 12:26:40|10792.7|10792.7|10792.23|10792.23|10792.7|10792.7|10792.11|10792.11|0
1645705610000|2022-02-24 12:26:50|10792.56|10792.56|10791.53|10791.53|10792.56|10792.56|10791.53|10791.53|0
1645705620000|2022-02-24 12:27:00|10791.69|10791.69|10792.51|10792.51|10792.51|10792.51|10791.69|10791.69|0
1645705630000|2022-02-24 12:27:10|10792.39|10792.39|10792.15|10792.15|10792.39|10792.39|10792.15|10792.15|0
1645705640000|2022-02-24 12:27:20|10793.44|10793.44|10796.88|10796.88|10796.88|10796.88|10793.44|10793.44|0
1645705650000|2022-02-24 12:27:30|10797.14|10797.14|10802.55|10802.55|10803.23|10803.23|10797.14|10797.14|0
1645705660000|2022-02-24 12:27:40|10802.65|10802.65|10805.02|10805.02|10805.02|10805.02|10802.65|10802.65|0
1645705670000|2022-02-24 12:27:50|10805.18|10805.18|10805.18|10805.18|10805.18|10805.18|10805.18|10805.18|0
1645705680000|2022-02-24 12:28:00|10805.06|10805.06|10802.4|10802.4|10805.22|10805.22|10802.4|10802.4|0
1645705690000|2022-02-24 12:28:10|10801.22|10801.22|10799.26|10799.26|10801.22|10801.22|10799.26|10799.26|0
1645705700000|2022-02-24 12:28:20|10799|10799|10798.15|10798.15|10799|10799|10798.03|10798.03|0
1645705720000|2022-02-24 12:28:40|10798.31|10798.31|10798.31|10798.31|10798.31|10798.31|10798.31|10798.31|0
1645705730000|2022-02-24 12:28:50|10798.48|10798.48|10798.48|10798.48|10798.48|10798.48|10798.48|10798.48|0
1645705740000|2022-02-24 12:29:00|10798.89|10798.89|10799.87|10799.87|10799.87|10799.87|10798.68|10798.68|0
1645705750000|2022-02-24 12:29:10|10799.75|10799.75|10799.8|10799.8|10799.8|10799.8|10799.75|10799.75|0
1645705760000|2022-02-24 12:29:20|10800.99|10800.99|10800.99|10800.99|10800.99|10800.99|10800.99|10800.99|0
1645705770000|2022-02-24 12:29:30|10800.66|10800.66|10800.32|10800.32|10800.66|10800.66|10800.32|10800.32|0
1645705780000|2022-02-24 12:29:40|10800.52|10800.52|10800.23|10800.23|10800.52|10800.52|10800.23|10800.23|0
1645705790000|2022-02-24 12:29:50|10799.04|10799.04|10797.12|10797.12|10799.04|10799.04|10797.12|10797.12|0
1645705800000|2022-02-24 12:30:00|10796.86|10796.86|10796.7|10796.7|10796.86|10796.86|10796.7|10796.7|0
1645705810000|2022-02-24 12:30:10|10797.2|10797.2|10796.48|10796.48|10797.2|10797.2|10796.48|10796.48|0
1645705820000|2022-02-24 12:30:20|10796.64|10796.64|10792.99|10792.99|10796.64|10796.64|10792.99|10792.99|0
1645705830000|2022-02-24 12:30:30|10793.32|10793.32|10791.69|10791.69|10793.32|10793.32|10791.69|10791.69|0
1645705840000|2022-02-24 12:30:40|10791.93|10791.93|10792.17|10792.17|10792.17|10792.17|10789.76|10789.76|0
1645705850000|2022-02-24 12:30:50|10791.84|10791.84|10791.25|10791.25|10791.84|10791.84|10791.25|10791.25|0
1645705860000|2022-02-24 12:31:00|10790.25|10790.25|10790.07|10790.07|10790.63|10790.63|10787.93|10787.93|0
1645705870000|2022-02-24 12:31:10|10790.28|10790.28|10790.28|10790.28|10790.28|10790.28|10790.28|10790.28|0
1645705880000|2022-02-24 12:31:20|10790.44|10790.44|10789.98|10789.98|10791.3|10791.3|10789.65|10789.65|0
1645705890000|2022-02-24 12:31:30|10787.82|10787.82|10788.84|10788.84|10789|10789|10787.82|10787.82|0
1645705900000|2022-02-24 12:31:40|10789.53|10789.53|10791.15|10791.15|10791.15|10791.15|10789.53|10789.53|0
1645705910000|2022-02-24 12:31:50|10789.96|10789.96|10789.96|10789.96|10789.96|10789.96|10789.96|10789.96|0
1645705920000|2022-02-24 12:32:00|10789.55|10789.55|10789.71|10789.71|10790.22|10790.22|10789.35|10789.35|0
1645705930000|2022-02-24 12:32:10|10789.87|10789.87|10789.57|10789.57|10789.87|10789.87|10789.57|10789.57|0
1645705940000|2022-02-24 12:32:20|10789.4|10789.4|10789.53|10789.53|10789.53|10789.53|10789.4|10789.4|0
1645705950000|2022-02-24 12:32:30|10789.94|10789.94|10788.47|10788.47|10790.15|10790.15|10788.47|10788.47|0
1645705960000|2022-02-24 12:32:40|10788.24|10788.24|10787.98|10787.98|10788.24|10788.24|10787.78|10787.78|0
1645705970000|2022-02-24 12:32:50|10788.15|10788.15|10787.82|10787.82|10788.15|10788.15|10787.82|10787.82|0
1645705980000|2022-02-24 12:33:00|10787.42|10787.42|10782.87|10782.87|10787.42|10787.42|10782.87|10782.87|0
1645705990000|2022-02-24 12:33:10|10783.04|10783.04|10786.5|10786.5|10786.5|10786.5|10783.04|10783.04|0
1645706010000|2022-02-24 12:33:30|10787.68|10787.68|10787.68|10787.68|10787.68|10787.68|10787.68|10787.68|0
1645706030000|2022-02-24 12:33:50|10786.7|10786.7|10786.82|10786.82|10786.82|10786.82|10786.58|10786.58|0
1645706040000|2022-02-24 12:34:00|10786.98|10786.98|10786.98|10786.98|10786.98|10786.98|10786.98|10786.98|0
1645706050000|2022-02-24 12:34:10|10787.23|10787.23|10787.64|10787.64|10787.64|10787.64|10787.23|10787.23|0
1645706080000|2022-02-24 12:34:40|10787.94|10787.94|10788.15|10788.15|10788.27|10788.27|10787.94|10787.94|0
1645706090000|2022-02-24 12:34:50|10787.93|10787.93|10787.6|10787.6|10787.93|10787.93|10787.6|10787.6|0
1645706110000|2022-02-24 12:35:10|10786.62|10786.62|10786.62|10786.62|10786.62|10786.62|10786.62|10786.62|0
1645706120000|2022-02-24 12:35:20|10784.11|10784.11|10780.4|10780.4|10784.11|10784.11|10780.4|10780.4|0
1645706130000|2022-02-24 12:35:30|10780.07|10780.07|10781.25|10781.25|10781.25|10781.25|10780.07|10780.07|0
1645706140000|2022-02-24 12:35:40|10781.18|10781.18|10783.05|10783.05|10783.05|10783.05|10781.18|10781.18|0
1645706160000|2022-02-24 12:36:00|10783.38|10783.38|10783.38|10783.38|10783.38|10783.38|10783.38|10783.38|0
1645706170000|2022-02-24 12:36:10|10783.63|10783.63|10786.98|10786.98|10786.98|10786.98|10783.38|10783.38|0
1645706200000|2022-02-24 12:36:40|10786.7|10786.7|10785.06|10785.06|10786.7|10786.7|10785.06|10785.06|0
1645706210000|2022-02-24 12:36:50|10785.66|10785.66|10785.66|10785.66|10785.66|10785.66|10785.66|10785.66|0
1645706230000|2022-02-24 12:37:10|10784.48|10784.48|10784.48|10784.48|10784.48|10784.48|10784.48|10784.48|0
1645706240000|2022-02-24 12:37:20|10784.14|10784.14|10784.32|10784.32|10785.43|10785.43|10784.05|10784.05|0
1645706250000|2022-02-24 12:37:30|10783.34|10783.34|10783.34|10783.34|10783.34|10783.34|10783.34|10783.34|0
1645706270000|2022-02-24 12:37:50|10783.14|10783.14|10783.14|10783.14|10783.14|10783.14|10783.14|10783.14|0
1645706280000|2022-02-24 12:38:00|10783.38|10783.38|10779.98|10779.98|10783.38|10783.38|10779.98|10779.98|0
1645706290000|2022-02-24 12:38:10|10779.96|10779.96|10780.17|10780.17|10780.17|10780.17|10779.96|10779.96|0
1645706300000|2022-02-24 12:38:20|10780.1|10780.1|10780.1|10780.1|10780.1|10780.1|10780.1|10780.1|0
1645706310000|2022-02-24 12:38:30|10779.94|10779.94|10775.74|10775.74|10780.18|10780.18|10775.74|10775.74|0
1645706320000|2022-02-24 12:38:40|10774.7|10774.7|10774.66|10774.66|10774.7|10774.7|10774.45|10774.45|0
1645706340000|2022-02-24 12:39:00|10774.41|10774.41|10774.41|10774.41|10774.41|10774.41|10774.41|10774.41|0
1645706360000|2022-02-24 12:39:20|10774.29|10774.29|10774.41|10774.41|10774.53|10774.53|10774.29|10774.29|0
1645706380000|2022-02-24 12:39:40|10774.56|10774.56|10775.13|10775.13|10776.11|10776.11|10774.56|10774.56|0
1645706390000|2022-02-24 12:39:50|10776.11|10776.11|10776.11|10776.11|10776.11|10776.11|10776.11|10776.11|0
1645706400000|2022-02-24 12:40:00|10776.28|10776.28|10776.16|10776.16|10776.4|10776.4|10776.16|10776.16|0
1645706410000|2022-02-24 12:40:10|10776.33|10776.33|10774.69|10774.69|10776.33|10776.33|10774.31|10774.31|0
1645706420000|2022-02-24 12:40:20|10774.57|10774.57|10771.86|10771.86|10774.69|10774.69|10771.86|10771.86|0
1645706430000|2022-02-24 12:40:30|10772.36|10772.36|10772.36|10772.36|10772.36|10772.36|10772.36|10772.36|0
1645706440000|2022-02-24 12:40:40|10771.96|10771.96|10771.46|10771.46|10771.96|10771.96|10770.36|10770.36|0
1645706450000|2022-02-24 12:40:50|10770.48|10770.48|10770.88|10770.88|10771|10771|10770.48|10770.48|0
1645706460000|2022-02-24 12:41:00|10770.76|10770.76|10770.76|10770.76|10770.76|10770.76|10770.76|10770.76|0
1645706480000|2022-02-24 12:41:20|10770.64|10770.64|10770.71|10770.71|10770.71|10770.71|10770.64|10770.64|0
1645706490000|2022-02-24 12:41:30|10769.73|10769.73|10766.27|10766.27|10769.73|10769.73|10766.27|10766.27|0
1645706500000|2022-02-24 12:41:40|10764.82|10764.82|10763.42|10763.42|10764.82|10764.82|10763.42|10763.42|0
1645706510000|2022-02-24 12:41:50|10763.77|10763.77|10764.75|10764.75|10764.75|10764.75|10763.77|10763.77|0
1645706520000|2022-02-24 12:42:00|10764.63|10764.63|10766.2|10766.2|10766.2|10766.2|10764.24|10764.24|0
1645706530000|2022-02-24 12:42:10|10766.8|10766.8|10766.8|10766.8|10766.8|10766.8|10766.8|10766.8|0
1645706540000|2022-02-24 12:42:20|10766.47|10766.47|10766.47|10766.47|10766.47|10766.47|10766.47|10766.47|0
1645706550000|2022-02-24 12:42:30|10766.14|10766.14|10763.98|10763.98|10766.14|10766.14|10763.98|10763.98|0
1645706560000|2022-02-24 12:42:40|10764.15|10764.15|10763.95|10763.95|10764.15|10764.15|10763.95|10763.95|0
1645706570000|2022-02-24 12:42:50|10763.31|10763.31|10761.42|10761.42|10763.31|10763.31|10761.04|10761.04|0
1645706580000|2022-02-24 12:43:00|10761.26|10761.26|10757.7|10757.7|10761.26|10761.26|10757.7|10757.7|0
1645706590000|2022-02-24 12:43:10|10757.85|10757.85|10757.42|10757.42|10758.6|10758.6|10757.42|10757.42|0
1645706600000|2022-02-24 12:43:20|10757.55|10757.55|10757.55|10757.55|10757.55|10757.55|10757.55|10757.55|0
1645706610000|2022-02-24 12:43:30|10758.16|10758.16|10758.16|10758.16|10758.16|10758.16|10758.16|10758.16|0
1645706630000|2022-02-24 12:43:50|10757.67|10757.67|10758.22|10758.22|10758.22|10758.22|10757.24|10757.24|0
1645706640000|2022-02-24 12:44:00|10757.61|10757.61|10755.73|10755.73|10757.61|10757.61|10755.73|10755.73|0
1645706650000|2022-02-24 12:44:10|10756.92|10756.92|10756.92|10756.92|10756.92|10756.92|10756.92|10756.92|0
1645706660000|2022-02-24 12:44:20|10758.1|10758.1|10758.27|10758.27|10758.27|10758.27|10758.1|10758.1|0
1645706710000|2022-02-24 12:45:10|10757.92|10757.92|10757.92|10757.92|10757.92|10757.92|10757.92|10757.92|0
1645706720000|2022-02-24 12:45:20|10758.08|10758.08|10756.26|10756.26|10758.08|10758.08|10756.26|10756.26|0
1645706730000|2022-02-24 12:45:30|10756.46|10756.46|10756.67|10756.67|10756.67|10756.67|10756.46|10756.46|0
1645706740000|2022-02-24 12:45:40|10756.25|10756.25|10756.25|10756.25|10756.25|10756.25|10756.25|10756.25|0
1645706750000|2022-02-24 12:45:50|10755.27|10755.27|10755.27|10755.27|10755.27|10755.27|10755.27|10755.27|0
1645706760000|2022-02-24 12:46:00|10754.08|10754.08|10756.45|10756.45|10756.45|10756.45|10754.08|10754.08|0
1645706770000|2022-02-24 12:46:10|10755.75|10755.75|10755.75|10755.75|10755.75|10755.75|10755.75|10755.75|0
1645706780000|2022-02-24 12:46:20|10756.11|10756.11|10756.23|10756.23|10756.23|10756.23|10755.87|10755.87|0
1645706790000|2022-02-24 12:46:30|10756.35|10756.35|10757.71|10757.71|10757.71|10757.71|10755.75|10755.75|0
1645706800000|2022-02-24 12:46:40|10755.54|10755.54|10754.84|10754.84|10755.54|10755.54|10754.84|10754.84|0
1645706810000|2022-02-24 12:46:50|10754.96|10754.96|10754.84|10754.84|10754.96|10754.96|10754.84|10754.84|0
1645706820000|2022-02-24 12:47:00|10755.82|10755.82|10755.82|10755.82|10755.82|10755.82|10755.82|10755.82|0
1645706830000|2022-02-24 12:47:10|10756.06|10756.06|10755.53|10755.53|10756.06|10756.06|10754.79|10754.79|0
1645706840000|2022-02-24 12:47:20|10755.88|10755.88|10755.88|10755.88|10755.88|10755.88|10755.88|10755.88|0
1645706850000|2022-02-24 12:47:30|10755.76|10755.76|10757.55|10757.55|10757.55|10757.55|10755.76|10755.76|0
1645706860000|2022-02-24 12:47:40|10757.21|10757.21|10757.21|10757.21|10757.21|10757.21|10757.21|10757.21|0
1645706870000|2022-02-24 12:47:50|10757|10757|10756.02|10756.02|10757|10757|10756.02|10756.02|0
1645706880000|2022-02-24 12:48:00|10756.49|10756.49|10755.14|10755.14|10756.49|10756.49|10755.14|10755.14|0
1645706890000|2022-02-24 12:48:10|10754.97|10754.97|10752.81|10752.81|10754.97|10754.97|10752.81|10752.81|0
1645706900000|2022-02-24 12:48:20|10752.53|10752.53|10752.18|10752.18|10752.53|10752.53|10752.18|10752.18|0
1645706910000|2022-02-24 12:48:30|10752.57|10752.57|10753.77|10753.77|10754.03|10754.03|10752.57|10752.57|0
1645706920000|2022-02-24 12:48:40|10753.66|10753.66|10753.9|10753.9|10753.9|10753.9|10753.66|10753.66|0
1645706930000|2022-02-24 12:48:50|10753.69|10753.69|10753.69|10753.69|10753.69|10753.69|10753.69|10753.69|0
1645706940000|2022-02-24 12:49:00|10753.89|10753.89|10752.91|10752.91|10753.89|10753.89|10752.91|10752.91|0
1645706950000|2022-02-24 12:49:10|10754.09|10754.09|10755.42|10755.42|10755.42|10755.42|10754.09|10754.09|0
1645706960000|2022-02-24 12:49:20|10756.4|10756.4|10758.78|10758.78|10758.78|10758.78|10756.4|10756.4|0
1645706970000|2022-02-24 12:49:30|10759.4|10759.4|10759.74|10759.74|10759.74|10759.74|10759.4|10759.4|0
1645706980000|2022-02-24 12:49:40|10759.91|10759.91|10760.03|10760.03|10760.03|10760.03|10759.91|10759.91|0
1645706990000|2022-02-24 12:49:50|10760.15|10760.15|10760.79|10760.79|10762.16|10762.16|10760.15|10760.15|0
1645707000000|2022-02-24 12:50:00|10760.87|10760.87|10760.96|10760.96|10760.96|10760.96|10760.19|10760.19|0
1645707010000|2022-02-24 12:50:10|10761.21|10761.21|10761.24|10761.24|10761.7|10761.7|10761.21|10761.21|0
1645707020000|2022-02-24 12:50:20|10761.12|10761.12|10763.44|10763.44|10763.44|10763.44|10761.12|10761.12|0
1645707030000|2022-02-24 12:50:30|10763.65|10763.65|10764.18|10764.18|10764.18|10764.18|10763.65|10763.65|0
1645707040000|2022-02-24 12:50:40|10763.7|10763.7|10763.14|10763.14|10763.7|10763.7|10763.14|10763.14|0
1645707050000|2022-02-24 12:50:50|10761.95|10761.95|10763.83|10763.83|10763.83|10763.83|10761.95|10761.95|0
1645707060000|2022-02-24 12:51:00|10764.09|10764.09|10764.45|10764.45|10764.45|10764.45|10763.98|10763.98|0
1645707070000|2022-02-24 12:51:10|10765.45|10765.45|10766.16|10766.16|10766.16|10766.16|10765.34|10765.34|0
1645707080000|2022-02-24 12:51:20|10765.92|10765.92|10766.99|10766.99|10767.12|10767.12|10765.92|10765.92|0
1645707090000|2022-02-24 12:51:30|10767.19|10767.19|10767.15|10767.15|10767.19|10767.19|10766.99|10766.99|0
1645707100000|2022-02-24 12:51:40|10767.27|10767.27|10770.51|10770.51|10770.51|10770.51|10767.27|10767.27|0
1645707110000|2022-02-24 12:51:50|10770.87|10770.87|10771.09|10771.09|10771.09|10771.09|10770.87|10770.87|0
1645707120000|2022-02-24 12:52:00|10771.31|10771.31|10771.1|10771.1|10773.47|10773.47|10771.1|10771.1|0
1645707140000|2022-02-24 12:52:20|10770.12|10770.12|10769.63|10769.63|10770.12|10770.12|10769.63|10769.63|0
1645707150000|2022-02-24 12:52:30|10769.08|10769.08|10767.26|10767.26|10769.08|10769.08|10767.12|10767.12|0
1645707160000|2022-02-24 12:52:40|10768.24|10768.24|10767.99|10767.99|10768.24|10768.24|10767.99|10767.99|0
1645707170000|2022-02-24 12:52:50|10766.8|10766.8|10764.02|10764.02|10766.8|10766.8|10763.81|10763.81|0
1645707190000|2022-02-24 12:53:10|10764.85|10764.85|10764.85|10764.85|10764.85|10764.85|10764.85|10764.85|0
1645707200000|2022-02-24 12:53:20|10766.03|10766.03|10767.88|10767.88|10767.88|10767.88|10764.85|10764.85|0
1645707210000|2022-02-24 12:53:30|10767.28|10767.28|10769.2|10769.2|10769.2|10769.2|10765.85|10765.85|0
1645707240000|2022-02-24 12:54:00|10770.18|10770.18|10767.2|10767.2|10770.18|10770.18|10767.03|10767.03|0
1645707250000|2022-02-24 12:54:10|10767.03|10767.03|10762.01|10762.01|10767.03|10767.03|10762.01|10762.01|0
1645707260000|2022-02-24 12:54:20|10760.82|10760.82|10759.19|10759.19|10760.82|10760.82|10759.19|10759.19|0
1645707270000|2022-02-24 12:54:30|10760.01|10760.01|10760.46|10760.46|10760.46|10760.46|10760.01|10760.01|0
1645707280000|2022-02-24 12:54:40|10760.62|10760.62|10759.54|10759.54|10760.62|10760.62|10759.54|10759.54|0
1645707290000|2022-02-24 12:54:50|10759.29|10759.29|10758.26|10758.26|10759.29|10759.29|10758.26|10758.26|0
1645707300000|2022-02-24 12:55:00|10758.67|10758.67|10759.3|10759.3|10759.42|10759.42|10758.34|10758.34|0
1645707310000|2022-02-24 12:55:10|10759.54|10759.54|10759.98|10759.98|10760.38|10760.38|10759.54|10759.54|0
1645707320000|2022-02-24 12:55:20|10759.72|10759.72|10757.65|10757.65|10759.72|10759.72|10757.65|10757.65|0
1645707330000|2022-02-24 12:55:30|10759.6|10759.6|10758.7|10758.7|10759.6|10759.6|10758.62|10758.62|0
1645707340000|2022-02-24 12:55:40|10758.36|10758.36|10754.18|10754.18|10758.36|10758.36|10754.18|10754.18|0
1645707350000|2022-02-24 12:55:50|10754.26|10754.26|10754.26|10754.26|10754.26|10754.26|10754.26|10754.26|0
1645707360000|2022-02-24 12:56:00|10755.45|10755.45|10756.24|10756.24|10756.24|10756.24|10755.45|10755.45|0
1645707370000|2022-02-24 12:56:10|10756.04|10756.04|10757.44|10757.44|10757.44|10757.44|10756.04|10756.04|0
1645707380000|2022-02-24 12:56:20|10757.04|10757.04|10757.04|10757.04|10757.04|10757.04|10757.04|10757.04|0
1645707390000|2022-02-24 12:56:30|10758.02|10758.02|10758.02|10758.02|10758.02|10758.02|10758.02|10758.02|0
1645707400000|2022-02-24 12:56:40|10757.78|10757.78|10758.45|10758.45|10758.45|10758.45|10757.78|10757.78|0
1645707410000|2022-02-24 12:56:50|10758.28|10758.28|10757.03|10757.03|10758.28|10758.28|10756.79|10756.79|0
1645707420000|2022-02-24 12:57:00|10756.79|10756.79|10755.1|10755.1|10756.95|10756.95|10755.1|10755.1|0
1645707430000|2022-02-24 12:57:10|10754.9|10754.9|10747.17|10747.17|10755.14|10755.14|10747.17|10747.17|0
1645707440000|2022-02-24 12:57:20|10747.4|10747.4|10746.9|10746.9|10747.53|10747.53|10746.9|10746.9|0
1645707450000|2022-02-24 12:57:30|10746.67|10746.67|10747.3|10747.3|10747.3|10747.3|10746.67|10746.67|0
1645707460000|2022-02-24 12:57:40|10747.09|10747.09|10747.09|10747.09|10747.09|10747.09|10747.09|10747.09|0
1645707470000|2022-02-24 12:57:50|10747.25|10747.25|10747.1|10747.1|10747.25|10747.25|10747.1|10747.1|0
1645707480000|2022-02-24 12:58:00|10746.49|10746.49|10747.96|10747.96|10747.96|10747.96|10746.49|10746.49|0
1645707490000|2022-02-24 12:58:10|10749.15|10749.15|10749.14|10749.14|10749.3|10749.3|10747.96|10747.96|0
1645707500000|2022-02-24 12:58:20|10750.32|10750.32|10750.04|10750.04|10750.56|10750.56|10750.04|10750.04|0
1645707510000|2022-02-24 12:58:30|10749.83|10749.83|10752.75|10752.75|10752.75|10752.75|10749.83|10749.83|0
1645707520000|2022-02-24 12:58:40|10752.87|10752.87|10757.38|10757.38|10757.38|10757.38|10752.87|10752.87|0
1645707530000|2022-02-24 12:58:50|10757.27|10757.27|10757.48|10757.48|10760.59|10760.59|10757.27|10757.27|0
1645707540000|2022-02-24 12:59:00|10757.85|10757.85|10762.53|10762.53|10762.53|10762.53|10757.85|10757.85|0
1645707550000|2022-02-24 12:59:10|10761.55|10761.55|10761.76|10761.76|10762.02|10762.02|10761.55|10761.55|0
1645707560000|2022-02-24 12:59:20|10762.26|10762.26|10762.95|10762.95|10762.95|10762.95|10762.26|10762.26|0
1645707570000|2022-02-24 12:59:30|10763.12|10763.12|10763.19|10763.19|10763.19|10763.19|10763.12|10763.12|0
1645707580000|2022-02-24 12:59:40|10763.07|10763.07|10764.78|10764.78|10764.78|10764.78|10763.07|10763.07|0
1645707600000|2022-02-24 13:00:00|10764.65|10764.65|10764.78|10764.78|10764.78|10764.78|10764.65|10764.65|0
1645707610000|2022-02-24 13:00:10|10764.9|10764.9|10770.98|10770.98|10770.98|10770.98|10764.9|10764.9|0
1645707620000|2022-02-24 13:00:20|10769.79|10769.79|10766.05|10766.05|10769.79|10769.79|10766.05|10766.05|0
1645707630000|2022-02-24 13:00:30|10765.06|10765.06|10764.32|10764.32|10765.06|10765.06|10764.08|10764.08|0
1645707640000|2022-02-24 13:00:40|10764.53|10764.53|10765.5|10765.5|10765.5|10765.5|10764.32|10764.32|0
1645707650000|2022-02-24 13:00:50|10765.36|10765.36|10765.53|10765.53|10765.53|10765.53|10765.36|10765.36|0
1645707660000|2022-02-24 13:01:00|10765.78|10765.78|10766.19|10766.19|10766.19|10766.19|10765.78|10765.78|0
1645707670000|2022-02-24 13:01:10|10767.17|10767.17|10767.16|10767.16|10767.17|10767.17|10767.04|10767.04|0
1645707680000|2022-02-24 13:01:20|10767.37|10767.37|10765.56|10765.56|10767.73|10767.73|10765.36|10765.36|0
1645707690000|2022-02-24 13:01:30|10765.35|10765.35|10763.47|10763.47|10765.35|10765.35|10763.15|10763.15|0
1645707700000|2022-02-24 13:01:40|10763.64|10763.64|10762.95|10762.95|10763.64|10763.64|10762.94|10762.94|0
1645707710000|2022-02-24 13:01:50|10761.76|10761.76|10758.91|10758.91|10761.76|10761.76|10758.91|10758.91|0
1645707720000|2022-02-24 13:02:00|10758.65|10758.65|10758.89|10758.89|10758.89|10758.89|10758.65|10758.65|0
1645707730000|2022-02-24 13:02:10|10759.29|10759.29|10759.1|10759.1|10760.47|10760.47|10759.1|10759.1|0
1645707740000|2022-02-24 13:02:20|10759.46|10759.46|10759.46|10759.46|10759.46|10759.46|10759.46|10759.46|0
1645707750000|2022-02-24 13:02:30|10760.44|10760.44|10760.38|10760.38|10760.44|10760.44|10759.62|10759.62|0
1645707760000|2022-02-24 13:02:40|10760.55|10760.55|10760.55|10760.55|10760.55|10760.55|10760.55|10760.55|0
1645707770000|2022-02-24 13:02:50|10760.79|10760.79|10759.9|10759.9|10760.79|10760.79|10759.9|10759.9|0
1645707780000|2022-02-24 13:03:00|10761.62|10761.62|10761.17|10761.17|10762.36|10762.36|10759.54|10759.54|0
1645707790000|2022-02-24 13:03:10|10762.36|10762.36|10756.47|10756.47|10762.66|10762.66|10756.47|10756.47|0
1645707800000|2022-02-24 13:03:20|10755.89|10755.89|10756.02|10756.02|10756.02|10756.02|10755.55|10755.55|0
1645707810000|2022-02-24 13:03:30|10755.86|10755.86|10755.74|10755.74|10755.86|10755.86|10755.74|10755.74|0
1645707830000|2022-02-24 13:03:50|10755.98|10755.98|10755.98|10755.98|10755.98|10755.98|10755.98|10755.98|0
1645707840000|2022-02-24 13:04:00|10756.1|10756.1|10756.1|10756.1|10756.1|10756.1|10756.1|10756.1|0
1645707850000|2022-02-24 13:04:10|10757.08|10757.08|10759.48|10759.48|10759.48|10759.48|10756.85|10756.85|0
1645707860000|2022-02-24 13:04:20|10759.69|10759.69|10759.57|10759.57|10759.69|10759.69|10759.45|10759.45|0
1645707880000|2022-02-24 13:04:40|10759.78|10759.78|10759.78|10759.78|10759.93|10759.93|10759.78|10759.78|0
1645707890000|2022-02-24 13:04:50|10761.36|10761.36|10761.62|10761.62|10761.62|10761.62|10761.36|10761.36|0
1645707900000|2022-02-24 13:05:00|10763.15|10763.15|10765.12|10765.12|10765.52|10765.52|10763.15|10763.15|0
1645707910000|2022-02-24 13:05:10|10764.77|10764.77|10766.95|10766.95|10768.58|10768.58|10764.66|10764.66|0
1645707920000|2022-02-24 13:05:20|10765.97|10765.97|10765.97|10765.97|10765.97|10765.97|10764.79|10764.79|0
1645707930000|2022-02-24 13:05:30|10764.79|10764.79|10764.79|10764.79|10764.79|10764.79|10764.79|10764.79|0
1645707940000|2022-02-24 13:05:40|10764.62|10764.62|10764.62|10764.62|10764.62|10764.62|10764.62|10764.62|0
1645707950000|2022-02-24 13:05:50|10764.92|10764.92|10762.05|10762.05|10764.96|10764.96|10762.05|10762.05|0
1645707960000|2022-02-24 13:06:00|10762.17|10762.17|10762|10762|10762.69|10762.69|10762|10762|0
1645707970000|2022-02-24 13:06:10|10761.21|10761.21|10761.21|10761.21|10761.21|10761.21|10761.21|10761.21|0
1645707980000|2022-02-24 13:06:20|10760.23|10760.23|10760.82|10760.82|10760.82|10760.82|10760.23|10760.23|0
1645707990000|2022-02-24 13:06:30|10761.29|10761.29|10763|10763|10763|10763|10761.29|10761.29|0
1645708000000|2022-02-24 13:06:40|10762.88|10762.88|10764.04|10764.04|10764.04|10764.04|10762.88|10762.88|0
1645708010000|2022-02-24 13:06:50|10763.83|10763.83|10764.75|10764.75|10764.75|10764.75|10763.83|10763.83|0
1645708020000|2022-02-24 13:07:00|10765.06|10765.06|10766.17|10766.17|10766.24|10766.24|10765.06|10765.06|0
1645708050000|2022-02-24 13:07:30|10766.27|10766.27|10765.83|10765.83|10770.19|10770.19|10764.41|10764.41|0
1645708060000|2022-02-24 13:07:40|10765.95|10765.95|10764.92|10764.92|10765.95|10765.95|10764.77|10764.77|0
1645708070000|2022-02-24 13:07:50|10765.9|10765.9|10766.69|10766.69|10766.69|10766.69|10765.71|10765.71|0
1645708080000|2022-02-24 13:08:00|10766.49|10766.49|10765.99|10765.99|10766.49|10766.49|10765.99|10765.99|0
1645708090000|2022-02-24 13:08:10|10764.89|10764.89|10764.63|10764.63|10764.89|10764.89|10764.63|10764.63|0
1645708110000|2022-02-24 13:08:30|10764.97|10764.97|10763.99|10763.99|10764.97|10764.97|10763.99|10763.99|0
1645708120000|2022-02-24 13:08:40|10763.9|10763.9|10763.9|10763.9|10763.9|10763.9|10763.9|10763.9|0
1645708130000|2022-02-24 13:08:50|10762.5|10762.5|10760.91|10760.91|10762.5|10762.5|10760.91|10760.91|0
1645708150000|2022-02-24 13:09:10|10760.78|10760.78|10761.38|10761.38|10761.38|10761.38|10760.78|10760.78|0
1645708160000|2022-02-24 13:09:20|10761.27|10761.27|10761.27|10761.27|10761.27|10761.27|10761.27|10761.27|0
1645708180000|2022-02-24 13:09:40|10762.25|10762.25|10760.45|10760.45|10762.25|10762.25|10760.45|10760.45|0
1645708190000|2022-02-24 13:09:50|10761.43|10761.43|10761.64|10761.64|10761.64|10761.64|10761.43|10761.43|0
1645708200000|2022-02-24 13:10:00|10761.62|10761.62|10761.79|10761.79|10761.79|10761.79|10761.62|10761.62|0
1645708210000|2022-02-24 13:10:10|10762|10762|10761.84|10761.84|10762|10762|10761.84|10761.84|0
1645708220000|2022-02-24 13:10:20|10762.82|10762.82|10763.22|10763.22|10763.22|10763.22|10762.82|10762.82|0
1645708230000|2022-02-24 13:10:30|10762.89|10762.89|10760.56|10760.56|10762.89|10762.89|10760.56|10760.56|0
1645708240000|2022-02-24 13:10:40|10760.8|10760.8|10760.92|10760.92|10760.92|10760.92|10760.8|10760.8|0
1645708250000|2022-02-24 13:10:50|10760.57|10760.57|10760.57|10760.57|10760.57|10760.57|10760.57|10760.57|0
1645708260000|2022-02-24 13:11:00|10760.16|10760.16|10760.16|10760.16|10760.16|10760.16|10760.16|10760.16|0
1645708270000|2022-02-24 13:11:10|10760.37|10760.37|10760.37|10760.37|10760.37|10760.37|10760.37|10760.37|0
1645708300000|2022-02-24 13:11:40|10760.27|10760.27|10760.2|10760.2|10760.27|10760.27|10760.2|10760.2|0
1645708320000|2022-02-24 13:12:00|10761.18|10761.18|10761.34|10761.34|10761.34|10761.34|10761.18|10761.18|0
1645708330000|2022-02-24 13:12:10|10761.42|10761.42|10761.42|10761.42|10761.42|10761.42|10761.42|10761.42|0
1645708340000|2022-02-24 13:12:20|10761.25|10761.25|10761.25|10761.25|10761.25|10761.25|10761.25|10761.25|0
1645708350000|2022-02-24 13:12:30|10762.44|10762.44|10762.44|10762.44|10762.44|10762.44|10762.44|10762.44|0
1645708400000|2022-02-24 13:13:20|10762.8|10762.8|10762.72|10762.72|10762.8|10762.8|10762.72|10762.72|0
1645708410000|2022-02-24 13:13:30|10762.6|10762.6|10762.44|10762.44|10762.6|10762.6|10762.44|10762.44|0
1645708420000|2022-02-24 13:13:40|10762.64|10762.64|10762.72|10762.72|10762.72|10762.72|10762.64|10762.64|0
1645708430000|2022-02-24 13:13:50|10761.92|10761.92|10761.92|10761.92|10761.92|10761.92|10761.92|10761.92|0
1645708440000|2022-02-24 13:14:00|10762.9|10762.9|10763.88|10763.88|10763.88|10763.88|10762.9|10762.9|0
1645708480000|2022-02-24 13:14:40|10761.92|10761.92|10760.05|10760.05|10761.92|10761.92|10760.05|10760.05|0
1645708490000|2022-02-24 13:14:50|10760.29|10760.29|10759.84|10759.84|10760.41|10760.41|10759.61|10759.61|0
1645708500000|2022-02-24 13:15:00|10758.66|10758.66|10757.08|10757.08|10758.66|10758.66|10757.08|10757.08|0
1645708510000|2022-02-24 13:15:10|10755.89|10755.89|10749.79|10749.79|10755.89|10755.89|10749.79|10749.79|0
1645708520000|2022-02-24 13:15:20|10751.75|10751.75|10747.25|10747.25|10751.91|10751.91|10747.25|10747.25|0
1645708530000|2022-02-24 13:15:30|10746.84|10746.84|10748.21|10748.21|10748.21|10748.21|10746.67|10746.67|0
1645708540000|2022-02-24 13:15:40|10748.45|10748.45|10748.2|10748.2|10748.45|10748.45|10748.13|10748.13|0
1645708550000|2022-02-24 13:15:50|10749.18|10749.18|10754.7|10754.7|10754.7|10754.7|10749.18|10749.18|0
1645708560000|2022-02-24 13:16:00|10754.87|10754.87|10753.81|10753.81|10754.99|10754.99|10753.81|10753.81|0
1645708570000|2022-02-24 13:16:10|10752.62|10752.62|10752.44|10752.44|10753.42|10753.42|10751.93|10751.93|0
1645708590000|2022-02-24 13:16:30|10754.4|10754.4|10753.7|10753.7|10754.4|10754.4|10753.7|10753.7|0
1645708610000|2022-02-24 13:16:50|10753.86|10753.86|10750.64|10750.64|10754.07|10754.07|10750.52|10750.52|0
1645708620000|2022-02-24 13:17:00|10750.49|10750.49|10749.91|10749.91|10750.49|10750.49|10749.14|10749.14|0
1645708630000|2022-02-24 13:17:10|10749.68|10749.68|10748.07|10748.07|10749.68|10749.68|10747.72|10747.72|0
1645708640000|2022-02-24 13:17:20|10747.56|10747.56|10747.56|10747.56|10747.56|10747.56|10747.56|10747.56|0
1645708660000|2022-02-24 13:17:40|10747.2|10747.2|10746.67|10746.67|10747.44|10747.44|10746.67|10746.67|0
1645708670000|2022-02-24 13:17:50|10746.51|10746.51|10746.54|10746.54|10746.54|10746.54|10746.34|10746.34|0
1645708680000|2022-02-24 13:18:00|10748.62|10748.62|10751.77|10751.77|10751.77|10751.77|10747.79|10747.79|0
1645708690000|2022-02-24 13:18:10|10752.01|10752.01|10751.16|10751.16|10752.14|10752.14|10751.16|10751.16|0
1645708710000|2022-02-24 13:18:30|10751.32|10751.32|10751.32|10751.32|10751.32|10751.32|10751.32|10751.32|0
1645708730000|2022-02-24 13:18:50|10751.2|10751.2|10751.3|10751.3|10751.3|10751.3|10750.94|10750.94|0
1645708740000|2022-02-24 13:19:00|10751.06|10751.06|10751.54|10751.54|10751.54|10751.54|10750.94|10750.94|0
1645708750000|2022-02-24 13:19:10|10751.79|10751.79|10752.76|10752.76|10752.88|10752.88|10751.79|10751.79|0
1645708760000|2022-02-24 13:19:20|10752.93|10752.93|10750.91|10750.91|10753.29|10753.29|10750.76|10750.76|0
1645708780000|2022-02-24 13:19:40|10751.28|10751.28|10751.04|10751.04|10751.28|10751.28|10751.04|10751.04|0
1645708790000|2022-02-24 13:19:50|10752.22|10752.22|10752.22|10752.22|10752.22|10752.22|10752.22|10752.22|0
1645708800000|2022-02-24 13:20:00|10751.72|10751.72|10751.88|10751.88|10752.46|10752.46|10751.48|10751.48|0
1645708820000|2022-02-24 13:20:20|10751.65|10751.65|10751.89|10751.89|10751.89|10751.89|10749.28|10749.28|0
1645708830000|2022-02-24 13:20:30|10751.69|10751.69|10751.69|10751.69|10751.69|10751.69|10751.69|10751.69|0
1645708840000|2022-02-24 13:20:40|10750.51|10750.51|10746.39|10746.39|10750.51|10750.51|10746.39|10746.39|0
1645708860000|2022-02-24 13:21:00|10746.23|10746.23|10742.38|10742.38|10746.23|10746.23|10742.38|10742.38|0
1645708870000|2022-02-24 13:21:10|10742.04|10742.04|10741.67|10741.67|10742.04|10742.04|10741.01|10741.01|0
1645708880000|2022-02-24 13:21:20|10741.51|10741.51|10741.47|10741.47|10741.51|10741.51|10741.34|10741.34|0
1645708890000|2022-02-24 13:21:30|10741.97|10741.97|10742.57|10742.57|10742.57|10742.57|10741.84|10741.84|0
1645708900000|2022-02-24 13:21:40|10742.45|10742.45|10745.29|10745.29|10745.29|10745.29|10742.45|10742.45|0
1645708910000|2022-02-24 13:21:50|10745.41|10745.41|10743.04|10743.04|10745.41|10745.41|10743.04|10743.04|0
1645708920000|2022-02-24 13:22:00|10742.92|10742.92|10742.41|10742.41|10742.92|10742.92|10742.41|10742.41|0
1645708930000|2022-02-24 13:22:10|10739.13|10739.13|10738.02|10738.02|10739.13|10739.13|10738.02|10738.02|0
1645708940000|2022-02-24 13:22:20|10737.9|10737.9|10738.1|10738.1|10738.1|10738.1|10737.9|10737.9|0
1645708950000|2022-02-24 13:22:30|10736.91|10736.91|10733.63|10733.63|10736.91|10736.91|10733.63|10733.63|0
1645708960000|2022-02-24 13:22:40|10733.83|10733.83|10733.77|10733.77|10734.22|10734.22|10733.77|10733.77|0
1645708970000|2022-02-24 13:22:50|10733.84|10733.84|10733.84|10733.84|10733.84|10733.84|10733.84|10733.84|0
1645708980000|2022-02-24 13:23:00|10733.72|10733.72|10735.36|10735.36|10735.36|10735.36|10733.72|10733.72|0
1645708990000|2022-02-24 13:23:10|10735.56|10735.56|10738.55|10738.55|10738.71|10738.71|10735.56|10735.56|0
1645709000000|2022-02-24 13:23:20|10739.53|10739.53|10738.55|10738.55|10739.53|10739.53|10738.55|10738.55|0
1645709020000|2022-02-24 13:23:40|10738.42|10738.42|10738.42|10738.42|10738.42|10738.42|10738.42|10738.42|0
1645709040000|2022-02-24 13:24:00|10738.63|10738.63|10738.63|10738.63|10738.63|10738.63|10738.63|10738.63|0
1645709050000|2022-02-24 13:24:10|10738.51|10738.51|10738.77|10738.77|10738.77|10738.77|10738.51|10738.51|0
1645709060000|2022-02-24 13:24:20|10738.43|10738.43|10737.9|10737.9|10738.43|10738.43|10737.5|10737.5|0
1645709070000|2022-02-24 13:24:30|10735.54|10735.54|10736.72|10736.72|10736.72|10736.72|10735.54|10735.54|0
1645709080000|2022-02-24 13:24:40|10737.12|10737.12|10738.51|10738.51|10738.51|10738.51|10737.12|10737.12|0
1645709090000|2022-02-24 13:24:50|10738.76|10738.76|10737.87|10737.87|10739.16|10739.16|10737.87|10737.87|0
1645709100000|2022-02-24 13:25:00|10737.74|10737.74|10737.74|10737.74|10737.74|10737.74|10737.74|10737.74|0
1645709110000|2022-02-24 13:25:10|10737.98|10737.98|10739.44|10739.44|10739.56|10739.56|10737.98|10737.98|0
1645709120000|2022-02-24 13:25:20|10739.78|10739.78|10739.78|10739.78|10739.78|10739.78|10739.78|10739.78|0
1645709150000|2022-02-24 13:25:50|10739.61|10739.61|10739.61|10739.61|10739.61|10739.61|10739.61|10739.61|0
1645709160000|2022-02-24 13:26:00|10739.27|10739.27|10736.91|10736.91|10739.27|10739.27|10736.91|10736.91|0
1645709170000|2022-02-24 13:26:10|10736.66|10736.66|10737.27|10737.27|10737.27|10737.27|10736.66|10736.66|0
1645709180000|2022-02-24 13:26:20|10737.35|10737.35|10737.35|10737.35|10737.35|10737.35|10737.35|10737.35|0
1645709190000|2022-02-24 13:26:30|10737.59|10737.59|10736.35|10736.35|10737.59|10737.59|10736.35|10736.35|0
1645709200000|2022-02-24 13:26:40|10735.52|10735.52|10734.16|10734.16|10735.52|10735.52|10734.16|10734.16|0
1645709210000|2022-02-24 13:26:50|10734.04|10734.04|10731.37|10731.37|10734.04|10734.04|10731.37|10731.37|0
1645709220000|2022-02-24 13:27:00|10731.13|10731.13|10731.87|10731.87|10731.99|10731.99|10730.89|10730.89|0
1645709230000|2022-02-24 13:27:10|10731.69|10731.69|10731.82|10731.82|10731.82|10731.82|10731.69|10731.69|0
1645709240000|2022-02-24 13:27:20|10730.84|10730.84|10731.11|10731.11|10731.11|10731.11|10730.84|10730.84|0
1645709250000|2022-02-24 13:27:30|10731.44|10731.44|10731.61|10731.61|10731.61|10731.61|10731.44|10731.44|0
1645709260000|2022-02-24 13:27:40|10731.78|10731.78|10732.67|10732.67|10733.13|10733.13|10731.78|10731.78|0
1645709270000|2022-02-24 13:27:50|10732.42|10732.42|10732.3|10732.3|10732.63|10732.63|10732.3|10732.3|0
1645709280000|2022-02-24 13:28:00|10731.32|10731.32|10731.05|10731.05|10731.32|10731.32|10729.37|10729.37|0
1645709290000|2022-02-24 13:28:10|10731.25|10731.25|10731.61|10731.61|10731.61|10731.61|10731.25|10731.25|0
1645709300000|2022-02-24 13:28:20|10731.97|10731.97|10731.72|10731.72|10731.97|10731.97|10731.72|10731.72|0
1645709310000|2022-02-24 13:28:30|10731.92|10731.92|10733.71|10733.71|10733.71|10733.71|10731.92|10731.92|0
1645709320000|2022-02-24 13:28:40|10735.66|10735.66|10738.39|10738.39|10738.39|10738.39|10735.66|10735.66|0
1645709330000|2022-02-24 13:28:50|10739.41|10739.41|10740.6|10740.6|10740.72|10740.72|10739.22|10739.22|0
1645709340000|2022-02-24 13:29:00|10740.39|10740.39|10739.71|10739.71|10740.39|10740.39|10739.71|10739.71|0
1645709350000|2022-02-24 13:29:10|10739.79|10739.79|10741.27|10741.27|10741.39|10741.39|10738.84|10738.84|0
1645709360000|2022-02-24 13:29:20|10741.44|10741.44|10741.44|10741.44|10741.44|10741.44|10741.44|10741.44|0
1645709370000|2022-02-24 13:29:30|10739.48|10739.48|10738.07|10738.07|10739.52|10739.52|10738.07|10738.07|0
1645709380000|2022-02-24 13:29:40|10738.24|10738.24|10739.83|10739.83|10739.83|10739.83|10738.24|10738.24|0
1645709400000|2022-02-24 13:30:00|10739.75|10739.75|10736.56|10736.56|10739.75|10739.75|10736.56|10736.56|0
1645709410000|2022-02-24 13:30:10|10735.95|10735.95|10735.9|10735.9|10736.07|10736.07|10735.61|10735.61|0
1645709420000|2022-02-24 13:30:20|10736.88|10736.88|10736.88|10736.88|10736.88|10736.88|10736.88|10736.88|0
1645709430000|2022-02-24 13:30:30|10736.25|10736.25|10736.25|10736.25|10736.25|10736.25|10736.25|10736.25|0
1645709450000|2022-02-24 13:30:50|10736.13|10736.13|10736.22|10736.22|10736.22|10736.22|10736.13|10736.13|0
1645709460000|2022-02-24 13:31:00|10735.85|10735.85|10732.08|10732.08|10735.85|10735.85|10731.88|10731.88|0
1645709470000|2022-02-24 13:31:10|10732.48|10732.48|10734.26|10734.26|10734.26|10734.26|10732.48|10732.48|0
1645709480000|2022-02-24 13:31:20|10734.52|10734.52|10738.41|10738.41|10738.41|10738.41|10734.52|10734.52|0
1645709490000|2022-02-24 13:31:30|10738.56|10738.56|10739.15|10739.15|10739.15|10739.15|10738.41|10738.41|0
1645709500000|2022-02-24 13:31:40|10738.8|10738.8|10738.8|10738.8|10738.8|10738.8|10738.8|10738.8|0
1645709510000|2022-02-24 13:31:50|10737.82|10737.82|10741.16|10741.16|10741.16|10741.16|10737.82|10737.82|0
1645709520000|2022-02-24 13:32:00|10740.66|10740.66|10739.12|10739.12|10740.66|10740.66|10739.12|10739.12|0
1645709530000|2022-02-24 13:32:10|10738.4|10738.4|10737.92|10737.92|10738.4|10738.4|10737.92|10737.92|0
1645709540000|2022-02-24 13:32:20|10737.59|10737.59|10737.11|10737.11|10737.59|10737.59|10736.41|10736.41|0
1645709550000|2022-02-24 13:32:30|10736.68|10736.68|10735.28|10735.28|10736.68|10736.68|10735.28|10735.28|0
1645709560000|2022-02-24 13:32:40|10734.3|10734.3|10735.29|10735.29|10735.29|10735.29|10734.3|10734.3|0
1645709580000|2022-02-24 13:33:00|10735.05|10735.05|10734.82|10734.82|10735.05|10735.05|10734.82|10734.82|0
1645709590000|2022-02-24 13:33:10|10735.99|10735.99|10734.81|10734.81|10736.16|10736.16|10734.57|10734.57|0
1645709610000|2022-02-24 13:33:30|10735.51|10735.51|10735.51|10735.51|10735.51|10735.51|10735.51|10735.51|0
1645709620000|2022-02-24 13:33:40|10734.53|10734.53|10734.74|10734.74|10734.74|10734.74|10734.53|10734.53|0
1645709630000|2022-02-24 13:33:50|10735.14|10735.14|10735.34|10735.34|10735.34|10735.34|10735.14|10735.14|0
1645709640000|2022-02-24 13:34:00|10734.84|10734.84|10737.98|10737.98|10737.98|10737.98|10734.32|10734.32|0
1645709650000|2022-02-24 13:34:10|10737.82|10737.82|10739.34|10739.34|10739.34|10739.34|10737.82|10737.82|0
1645709660000|2022-02-24 13:34:20|10739.08|10739.08|10739.08|10739.08|10739.08|10739.08|10739.08|10739.08|0
1645709670000|2022-02-24 13:34:30|10739.6|10739.6|10745.44|10745.44|10745.44|10745.44|10739.6|10739.6|0
1645709680000|2022-02-24 13:34:40|10745.53|10745.53|10749.54|10749.54|10749.54|10749.54|10745.53|10745.53|0
1645709690000|2022-02-24 13:34:50|10749.77|10749.77|10752.55|10752.55|10752.55|10752.55|10749.77|10749.77|0
1645709700000|2022-02-24 13:35:00|10751.57|10751.57|10749.96|10749.96|10751.57|10751.57|10749.96|10749.96|0
1645709710000|2022-02-24 13:35:10|10749.8|10749.8|10749.26|10749.26|10750.11|10750.11|10748.93|10748.93|0
1645709720000|2022-02-24 13:35:20|10749.97|10749.97|10749.97|10749.97|10749.97|10749.97|10749.97|10749.97|0
1645709730000|2022-02-24 13:35:30|10749.26|10749.26|10749.26|10749.26|10749.26|10749.26|10749.26|10749.26|0
1645709740000|2022-02-24 13:35:40|10749.39|10749.39|10751.02|10751.02|10751.02|10751.02|10749.39|10749.39|0
1645709750000|2022-02-24 13:35:50|10751.5|10751.5|10752.17|10752.17|10752.17|10752.17|10751.5|10751.5|0
1645709760000|2022-02-24 13:36:00|10752.86|10752.86|10754.18|10754.18|10754.18|10754.18|10752.86|10752.86|0
1645709770000|2022-02-24 13:36:10|10754.3|10754.3|10755.52|10755.52|10755.52|10755.52|10754.3|10754.3|0
1645709780000|2022-02-24 13:36:20|10755.4|10755.4|10755.28|10755.28|10755.4|10755.4|10755.28|10755.28|0
1645709790000|2022-02-24 13:36:30|10755.63|10755.63|10754.78|10754.78|10755.64|10755.64|10753.47|10753.47|0
1645709810000|2022-02-24 13:36:50|10754.98|10754.98|10756.14|10756.14|10756.14|10756.14|10754.78|10754.78|0
1645709820000|2022-02-24 13:37:00|10756.34|10756.34|10757.21|10757.21|10757.21|10757.21|10755.16|10755.16|0
1645709830000|2022-02-24 13:37:10|10757.62|10757.62|10757.82|10757.82|10757.82|10757.82|10757.62|10757.62|0
1645709840000|2022-02-24 13:37:20|10759.78|10759.78|10761.28|10761.28|10761.28|10761.28|10759.78|10759.78|0
1645709850000|2022-02-24 13:37:30|10762.47|10762.47|10762.35|10762.35|10762.47|10762.47|10762.35|10762.35|0
1645709860000|2022-02-24 13:37:40|10761.37|10761.37|10761.37|10761.37|10761.37|10761.37|10761.37|10761.37|0
1645709880000|2022-02-24 13:38:00|10763.16|10763.16|10763.16|10763.16|10763.16|10763.16|10763.16|10763.16|0
1645709890000|2022-02-24 13:38:10|10762.17|10762.17|10762.39|10762.39|10762.39|10762.39|10762.05|10762.05|0
1645709910000|2022-02-24 13:38:30|10762.6|10762.6|10762.6|10762.6|10762.6|10762.6|10762.6|10762.6|0
1645709920000|2022-02-24 13:38:40|10761.19|10761.19|10765.29|10765.29|10765.52|10765.52|10761.19|10761.19|0
1645709930000|2022-02-24 13:38:50|10765.52|10765.52|10765.91|10765.91|10765.91|10765.91|10765.52|10765.52|0
1645709940000|2022-02-24 13:39:00|10766.12|10766.12|10766.18|10766.18|10766.38|10766.38|10766.12|10766.12|0
1645709950000|2022-02-24 13:39:10|10766.31|10766.31|10766.31|10766.31|10766.31|10766.31|10766.31|10766.31|0
1645709960000|2022-02-24 13:39:20|10766.18|10766.18|10766.18|10766.18|10766.18|10766.18|10766.18|10766.18|0
1645709970000|2022-02-24 13:39:30|10765.88|10765.88|10759.95|10759.95|10766.02|10766.02|10759.95|10759.95|0
1645709980000|2022-02-24 13:39:40|10759.32|10759.32|10759.32|10759.32|10759.32|10759.32|10759.32|10759.32|0
1645709990000|2022-02-24 13:39:50|10757.36|10757.36|10756.62|10756.62|10757.36|10757.36|10756.5|10756.5|0
1645710000000|2022-02-24 13:40:00|10756|10756|10755.72|10755.72|10756.98|10756.98|10755.72|10755.72|0
1645710010000|2022-02-24 13:40:10|10755.12|10755.12|10755.12|10755.12|10755.12|10755.12|10755.12|10755.12|0
1645710020000|2022-02-24 13:40:20|10755.72|10755.72|10756.27|10756.27|10756.27|10756.27|10755.57|10755.57|0
1645710030000|2022-02-24 13:40:30|10754.11|10754.11|10749.06|10749.06|10754.11|10754.11|10749.06|10749.06|0
1645710040000|2022-02-24 13:40:40|10748.8|10748.8|10748.8|10748.8|10748.8|10748.8|10748.8|10748.8|0
1645710050000|2022-02-24 13:40:50|10748.97|10748.97|10748.97|10748.97|10748.97|10748.97|10748.97|10748.97|0
1645710060000|2022-02-24 13:41:00|10748.72|10748.72|10748.72|10748.72|10748.84|10748.84|10748.72|10748.72|0
1645710070000|2022-02-24 13:41:10|10748.92|10748.92|10748.92|10748.92|10748.92|10748.92|10748.92|10748.92|0
1645710090000|2022-02-24 13:41:30|10748.55|10748.55|10747.12|10747.12|10748.55|10748.55|10747.12|10747.12|0
1645710100000|2022-02-24 13:41:40|10747.19|10747.19|10748.16|10748.16|10749.39|10749.39|10747.19|10747.19|0
1645710110000|2022-02-24 13:41:50|10748.33|10748.33|10749.31|10749.31|10749.31|10749.31|10748.33|10748.33|0
1645710120000|2022-02-24 13:42:00|10749.56|10749.56|10749.81|10749.81|10749.81|10749.81|10749.56|10749.56|0
1645710130000|2022-02-24 13:42:10|10749.74|10749.74|10749.74|10749.74|10749.74|10749.74|10749.74|10749.74|0
1645710140000|2022-02-24 13:42:20|10750.08|10750.08|10750.5|10750.5|10750.5|10750.5|10750.08|10750.08|0
1645710160000|2022-02-24 13:42:40|10750.17|10750.17|10750.17|10750.17|10750.17|10750.17|10750.17|10750.17|0
1645710170000|2022-02-24 13:42:50|10751.36|10751.36|10752.8|10752.8|10752.97|10752.97|10751.36|10751.36|0
1645710180000|2022-02-24 13:43:00|10752.68|10752.68|10755.31|10755.31|10755.31|10755.31|10752.68|10752.68|0
1645710190000|2022-02-24 13:43:10|10756.5|10756.5|10755.42|10755.42|10757.1|10757.1|10755.35|10755.35|0
1645710200000|2022-02-24 13:43:20|10756.61|10756.61|10756.41|10756.41|10756.61|10756.61|10756.41|10756.41|0
1645710210000|2022-02-24 13:43:30|10757.04|10757.04|10756.09|10756.09|10757.04|10757.04|10755.85|10755.85|0
1645710220000|2022-02-24 13:43:40|10755.57|10755.57|10758.85|10758.85|10758.85|10758.85|10755.57|10755.57|0
1645710230000|2022-02-24 13:43:50|10759.2|10759.2|10760.38|10760.38|10760.38|10760.38|10759.2|10759.2|0
1645710240000|2022-02-24 13:44:00|10760.25|10760.25|10763.03|10763.03|10763.03|10763.03|10760.25|10760.25|0
1645710260000|2022-02-24 13:44:20|10762.91|10762.91|10762.91|10762.91|10762.91|10762.91|10762.91|10762.91|0
1645710270000|2022-02-24 13:44:30|10763.27|10763.27|10764.07|10764.07|10764.07|10764.07|10763.27|10763.27|0
1645710280000|2022-02-24 13:44:40|10764.85|10764.85|10765.5|10765.5|10765.5|10765.5|10764.85|10764.85|0
1645710290000|2022-02-24 13:44:50|10765.92|10765.92|10766.47|10766.47|10766.47|10766.47|10765.92|10765.92|0
1645710300000|2022-02-24 13:45:00|10766.63|10766.63|10766.63|10766.63|10766.63|10766.63|10766.63|10766.63|0
1645710310000|2022-02-24 13:45:10|10767.61|10767.61|10768.97|10768.97|10768.97|10768.97|10767.57|10767.57|0
1645710330000|2022-02-24 13:45:30|10766.6|10766.6|10766.16|10766.16|10767.79|10767.79|10766.16|10766.16|0
1645710340000|2022-02-24 13:45:40|10766.28|10766.28|10767.72|10767.72|10767.72|10767.72|10766.28|10766.28|0
1645710350000|2022-02-24 13:45:50|10767.87|10767.87|10768.69|10768.69|10769.06|10769.06|10767.87|10767.87|0
1645710370000|2022-02-24 13:46:10|10768.35|10768.35|10767.83|10767.83|10769.01|10769.01|10767.83|10767.83|0
1645710380000|2022-02-24 13:46:20|10768.04|10768.04|10768.04|10768.04|10768.04|10768.04|10768.04|10768.04|0
1645710400000|2022-02-24 13:46:40|10768.19|10768.19|10768.22|10768.22|10770.51|10770.51|10768.19|10768.19|0
1645710410000|2022-02-24 13:46:50|10767.19|10767.19|10764.71|10764.71|10767.19|10767.19|10764.71|10764.71|0
1645710420000|2022-02-24 13:47:00|10765.05|10765.05|10764.99|10764.99|10765.3|10765.3|10764.71|10764.71|0
1645710430000|2022-02-24 13:47:10|10764.01|10764.01|10764.99|10764.99|10764.99|10764.99|10763.03|10763.03|0
1645710440000|2022-02-24 13:47:20|10764.64|10764.64|10763.73|10763.73|10764.64|10764.64|10763.33|10763.33|0
1645710450000|2022-02-24 13:47:30|10764.13|10764.13|10765.9|10765.9|10765.9|10765.9|10764.13|10764.13|0
1645710460000|2022-02-24 13:47:40|10766.91|10766.91|10772.71|10772.71|10772.71|10772.71|10766.91|10766.91|0
1645710470000|2022-02-24 13:47:50|10772.92|10772.92|10771.78|10771.78|10772.92|10772.92|10771.78|10771.78|0
1645710480000|2022-02-24 13:48:00|10771.86|10771.86|10772.09|10772.09|10772.09|10772.09|10771.86|10771.86|0
1645710490000|2022-02-24 13:48:10|10772.32|10772.32|10778.24|10778.24|10778.24|10778.24|10772.15|10772.15|0
1645710510000|2022-02-24 13:48:30|10778.84|10778.84|10777.52|10777.52|10778.84|10778.84|10777.52|10777.52|0
1645710520000|2022-02-24 13:48:40|10778.34|10778.34|10778.34|10778.34|10778.34|10778.34|10778.34|10778.34|0
1645710540000|2022-02-24 13:49:00|10778.42|10778.42|10779.79|10779.79|10779.79|10779.79|10778.42|10778.42|0
1645710550000|2022-02-24 13:49:10|10778.81|10778.81|10779.16|10779.16|10779.16|10779.16|10778.81|10778.81|0
1645710570000|2022-02-24 13:49:30|10778.81|10778.81|10779.33|10779.33|10779.33|10779.33|10778.81|10778.81|0
1645710580000|2022-02-24 13:49:40|10779.25|10779.25|10780.69|10780.69|10780.69|10780.69|10779.25|10779.25|0
1645710590000|2022-02-24 13:49:50|10779.72|10779.72|10779.72|10779.72|10779.72|10779.72|10779.72|10779.72|0
1645710600000|2022-02-24 13:50:00|10780.06|10780.06|10779.65|10779.65|10780.06|10780.06|10779.65|10779.65|0
1645710610000|2022-02-24 13:50:10|10780.06|10780.06|10780.06|10780.06|10780.06|10780.06|10779.72|10779.72|0
1645710620000|2022-02-24 13:50:20|10780.18|10780.18|10781.88|10781.88|10781.88|10781.88|10780.18|10780.18|0
1645710640000|2022-02-24 13:50:40|10781.71|10781.71|10781.38|10781.38|10781.71|10781.71|10781.38|10781.38|0
1645710670000|2022-02-24 13:51:10|10781.59|10781.59|10781.59|10781.59|10781.59|10781.59|10781.59|10781.59|0
1645710680000|2022-02-24 13:51:20|10781.8|10781.8|10781.8|10781.8|10781.8|10781.8|10781.8|10781.8|0
1645710690000|2022-02-24 13:51:30|10782.02|10782.02|10783.98|10783.98|10783.98|10783.98|10782.02|10782.02|0
1645710710000|2022-02-24 13:51:50|10784.78|10784.78|10790.37|10790.37|10790.37|10790.37|10784.78|10784.78|0
1645710720000|2022-02-24 13:52:00|10791.35|10791.35|10791.35|10791.35|10791.35|10791.35|10791.35|10791.35|0
1645710730000|2022-02-24 13:52:10|10791.46|10791.46|10791.63|10791.63|10791.63|10791.63|10791.46|10791.46|0
1645710740000|2022-02-24 13:52:20|10792.13|10792.13|10795.18|10795.18|10795.18|10795.18|10792.13|10792.13|0
1645710750000|2022-02-24 13:52:30|10795.23|10795.23|10795.03|10795.03|10795.35|10795.35|10795.03|10795.03|0
1645710760000|2022-02-24 13:52:40|10793.84|10793.84|10796.56|10796.56|10796.56|10796.56|10793.76|10793.76|0
1645710770000|2022-02-24 13:52:50|10796.44|10796.44|10796.02|10796.02|10796.44|10796.44|10796.02|10796.02|0
1645710780000|2022-02-24 13:53:00|10794.06|10794.06|10791.45|10791.45|10794.06|10794.06|10791.1|10791.1|0
1645710790000|2022-02-24 13:53:10|10790.45|10790.45|10790.93|10790.93|10790.93|10790.93|10790.06|10790.06|0
1645710800000|2022-02-24 13:53:20|10791.33|10791.33|10790.98|10790.98|10791.33|10791.33|10790.98|10790.98|0
1645710810000|2022-02-24 13:53:30|10790.64|10790.64|10790.98|10790.98|10790.98|10790.98|10790.64|10790.64|0
1645710820000|2022-02-24 13:53:40|10791.33|10791.33|10791.78|10791.78|10792.31|10792.31|10791.33|10791.33|0
1645710840000|2022-02-24 13:54:00|10791.16|10791.16|10790.63|10790.63|10792.21|10792.21|10790.63|10790.63|0
1645710850000|2022-02-24 13:54:10|10790.38|10790.38|10792.07|10792.07|10792.07|10792.07|10790.38|10790.38|0
1645710870000|2022-02-24 13:54:30|10790.69|10790.69|10789.1|10789.1|10790.69|10790.69|10786.74|10786.74|0
1645710880000|2022-02-24 13:54:40|10788.98|10788.98|10787.81|10787.81|10788.98|10788.98|10787.81|10787.81|0
1645710900000|2022-02-24 13:55:00|10787.66|10787.66|10786.13|10786.13|10787.86|10787.86|10786.13|10786.13|0
1645710910000|2022-02-24 13:55:10|10785.42|10785.42|10785.62|10785.62|10785.62|10785.62|10785.42|10785.42|0
1645710920000|2022-02-24 13:55:20|10783.46|10783.46|10783.46|10783.46|10783.46|10783.46|10783.46|10783.46|0
1645710930000|2022-02-24 13:55:30|10783.69|10783.69|10783.48|10783.48|10783.69|10783.69|10783.48|10783.48|0
1645710940000|2022-02-24 13:55:40|10783.23|10783.23|10783.06|10783.06|10783.23|10783.23|10783.06|10783.06|0
1645710950000|2022-02-24 13:55:50|10783.27|10783.27|10783.27|10783.27|10783.27|10783.27|10783.27|10783.27|0
1645710960000|2022-02-24 13:56:00|10783.22|10783.22|10783.22|10783.22|10783.22|10783.22|10783.22|10783.22|0
1645710970000|2022-02-24 13:56:10|10783.02|10783.02|10782.26|10782.26|10783.02|10783.02|10782.26|10782.26|0
1645710980000|2022-02-24 13:56:20|10782.23|10782.23|10782.2|10782.2|10782.23|10782.23|10781.99|10781.99|0
1645710990000|2022-02-24 13:56:30|10782.35|10782.35|10782.35|10782.35|10782.35|10782.35|10782.35|10782.35|0
1645711000000|2022-02-24 13:56:40|10781.99|10781.99|10781.29|10781.29|10781.99|10781.99|10781.14|10781.14|0
1645711010000|2022-02-24 13:56:50|10780.11|10780.11|10780.18|10780.18|10780.18|10780.18|10778.23|10778.23|0
1645711020000|2022-02-24 13:57:00|10780.03|10780.03|10778.7|10778.7|10780.03|10780.03|10776.95|10776.95|0
1645711030000|2022-02-24 13:57:10|10778.65|10778.65|10778.65|10778.65|10778.65|10778.65|10778.65|10778.65|0
1645711040000|2022-02-24 13:57:20|10778.74|10778.74|10776.99|10776.99|10778.74|10778.74|10776.01|10776.01|0
1645711050000|2022-02-24 13:57:30|10775.8|10775.8|10773.89|10773.89|10775.8|10775.8|10773.89|10773.89|0
1645711060000|2022-02-24 13:57:40|10773.73|10773.73|10771.93|10771.93|10773.73|10773.73|10771.93|10771.93|0
1645711070000|2022-02-24 13:57:50|10771.78|10771.78|10772.76|10772.76|10772.76|10772.76|10771.78|10771.78|0
1645711080000|2022-02-24 13:58:00|10773.74|10773.74|10773.74|10773.74|10773.74|10773.74|10773.74|10773.74|0
1645711090000|2022-02-24 13:58:10|10773.04|10773.04|10773.85|10773.85|10773.85|10773.85|10773.04|10773.04|0
1645711100000|2022-02-24 13:58:20|10772.41|10772.41|10772.16|10772.16|10772.41|10772.41|10772.16|10772.16|0
1645711110000|2022-02-24 13:58:30|10772.04|10772.04|10770.05|10770.05|10772.04|10772.04|10770.05|10770.05|0
1645711120000|2022-02-24 13:58:40|10769.07|10769.07|10764|10764|10769.07|10769.07|10764|10764|0
1645711130000|2022-02-24 13:58:50|10763.9|10763.9|10761.05|10761.05|10763.9|10763.9|10761.05|10761.05|0
1645711140000|2022-02-24 13:59:00|10761.12|10761.12|10761.12|10761.12|10761.12|10761.12|10761.12|10761.12|0
1645711150000|2022-02-24 13:59:10|10761.36|10761.36|10761.36|10761.36|10761.36|10761.36|10761.36|10761.36|0
1645711160000|2022-02-24 13:59:20|10761.12|10761.12|10759.63|10759.63|10761.12|10761.12|10759.63|10759.63|0
1645711180000|2022-02-24 13:59:40|10759.16|10759.16|10755.17|10755.17|10759.16|10759.16|10755.17|10755.17|0
1645711190000|2022-02-24 13:59:50|10754.38|10754.38|10754.31|10754.31|10754.64|10754.64|10754.31|10754.31|0
1645711200000|2022-02-24 14:00:00|10755.29|10755.29|10756.66|10756.66|10756.66|10756.66|10755.29|10755.29|0
1645711210000|2022-02-24 14:00:10|10757.85|10757.85|10759.33|10759.33|10759.33|10759.33|10757.59|10757.59|0
1645711220000|2022-02-24 14:00:20|10759.75|10759.75|10764|10764|10764|10764|10759.75|10759.75|0
1645711230000|2022-02-24 14:00:30|10764.34|10764.34|10764.55|10764.55|10764.55|10764.55|10763.31|10763.31|0
1645711250000|2022-02-24 14:00:50|10764.2|10764.2|10765.18|10765.18|10765.18|10765.18|10764.2|10764.2|0
1645711260000|2022-02-24 14:01:00|10766.16|10766.16|10768.45|10768.45|10769.34|10769.34|10766.16|10766.16|0
1645711270000|2022-02-24 14:01:10|10767.12|10767.12|10766.78|10766.78|10767.12|10767.12|10766.78|10766.78|0
1645711280000|2022-02-24 14:01:20|10766.37|10766.37|10766.37|10766.37|10766.37|10766.37|10766.37|10766.37|0
1645711290000|2022-02-24 14:01:30|10765.39|10765.39|10765.39|10765.39|10765.39|10765.39|10765.39|10765.39|0
1645711310000|2022-02-24 14:01:50|10765.18|10765.18|10766.79|10766.79|10766.79|10766.79|10765.18|10765.18|0
1645711320000|2022-02-24 14:02:00|10766.55|10766.55|10768.34|10768.34|10768.34|10768.34|10766.55|10766.55|0
1645711330000|2022-02-24 14:02:10|10768.86|10768.86|10770.05|10770.05|10770.05|10770.05|10768.86|10768.86|0
1645711340000|2022-02-24 14:02:20|10770.17|10770.17|10772.16|10772.16|10772.16|10772.16|10770.17|10770.17|0
1645711350000|2022-02-24 14:02:30|10772.29|10772.29|10772.69|10772.69|10772.69|10772.69|10772.29|10772.29|0
1645711360000|2022-02-24 14:02:40|10772.35|10772.35|10772.25|10772.25|10772.35|10772.35|10772.25|10772.25|0
1645711370000|2022-02-24 14:02:50|10772.72|10772.72|10772.03|10772.03|10772.72|10772.72|10772.03|10772.03|0
1645711390000|2022-02-24 14:03:10|10771.67|10771.67|10772.07|10772.07|10772.07|10772.07|10771.38|10771.38|0
1645711400000|2022-02-24 14:03:20|10772.24|10772.24|10772.24|10772.24|10772.24|10772.24|10772.24|10772.24|0
1645711410000|2022-02-24 14:03:30|10771.6|10771.6|10771.36|10771.36|10771.6|10771.6|10771.36|10771.36|0
1645711440000|2022-02-24 14:04:00|10770.18|10770.18|10769.89|10769.89|10770.18|10770.18|10769.89|10769.89|0
1645711460000|2022-02-24 14:04:20|10770.87|10770.87|10775.21|10775.21|10775.21|10775.21|10770.87|10770.87|0
1645711470000|2022-02-24 14:04:30|10776.19|10776.19|10770.1|10770.1|10776.54|10776.54|10770.1|10770.1|0
1645711480000|2022-02-24 14:04:40|10769.77|10769.77|10768.14|10768.14|10769.77|10769.77|10768.14|10768.14|0
1645711490000|2022-02-24 14:04:50|10768.4|10768.4|10770.55|10770.55|10770.55|10770.55|10768.4|10768.4|0
1645711500000|2022-02-24 14:05:00|10770.32|10770.32|10767.53|10767.53|10770.32|10770.32|10767.53|10767.53|0
1645711510000|2022-02-24 14:05:10|10767.3|10767.3|10767.3|10767.3|10767.3|10767.3|10767.3|10767.3|0
1645711520000|2022-02-24 14:05:20|10766.11|10766.11|10767.84|10767.84|10767.84|10767.84|10766.11|10766.11|0
1645711530000|2022-02-24 14:05:30|10767.5|10767.5|10767.69|10767.69|10767.69|10767.69|10767.5|10767.5|0
1645711540000|2022-02-24 14:05:40|10768.09|10768.09|10768.25|10768.25|10768.25|10768.25|10768.09|10768.09|0
1645711550000|2022-02-24 14:05:50|10769.43|10769.43|10769.43|10769.43|10769.43|10769.43|10769.43|10769.43|0
1645711560000|2022-02-24 14:06:00|10769.2|10769.2|10770.04|10770.04|10770.04|10770.04|10769.2|10769.2|0
1645711570000|2022-02-24 14:06:10|10770.37|10770.37|10774.37|10774.37|10774.37|10774.37|10770.37|10770.37|0
1645711580000|2022-02-24 14:06:20|10774.45|10774.45|10774.45|10774.45|10774.45|10774.45|10774.45|10774.45|0
1645711590000|2022-02-24 14:06:30|10774.32|10774.32|10774.32|10774.32|10774.32|10774.32|10774.32|10774.32|0
1645711600000|2022-02-24 14:06:40|10774.2|10774.2|10773.88|10773.88|10774.2|10774.2|10773.63|10773.63|0
1645711610000|2022-02-24 14:06:50|10773.08|10773.08|10771.75|10771.75|10773.08|10773.08|10771.75|10771.75|0
1645711620000|2022-02-24 14:07:00|10771.05|10771.05|10771.14|10771.14|10771.14|10771.14|10771.05|10771.05|0
1645711630000|2022-02-24 14:07:10|10770.16|10770.16|10770.16|10770.16|10770.16|10770.16|10770.16|10770.16|0
1645711640000|2022-02-24 14:07:20|10769.96|10769.96|10769.96|10769.96|10769.96|10769.96|10769.96|10769.96|0
1645711660000|2022-02-24 14:07:40|10770.08|10770.08|10770.67|10770.67|10770.67|10770.67|10770.08|10770.08|0
1645711680000|2022-02-24 14:08:00|10770.43|10770.43|10768.86|10768.86|10770.43|10770.43|10768.86|10768.86|0
1645711700000|2022-02-24 14:08:20|10769.26|10769.26|10769.13|10769.13|10769.26|10769.26|10769.13|10769.13|0
1645711710000|2022-02-24 14:08:30|10770.11|10770.11|10771.42|10771.42|10771.42|10771.42|10770.11|10770.11|0
1645711720000|2022-02-24 14:08:40|10771.58|10771.58|10771.62|10771.62|10771.78|10771.78|10771.58|10771.58|0
1645711730000|2022-02-24 14:08:50|10771.22|10771.22|10770.91|10770.91|10771.22|10771.22|10770.51|10770.51|0
1645711740000|2022-02-24 14:09:00|10770.67|10770.67|10767.19|10767.19|10771.65|10771.65|10767.19|10767.19|0
1645711750000|2022-02-24 14:09:10|10767.61|10767.61|10766.58|10766.58|10767.61|10767.61|10766.58|10766.58|0
1645711760000|2022-02-24 14:09:20|10766.93|10766.93|10765.65|10765.65|10766.93|10766.93|10765.3|10765.3|0
1645711770000|2022-02-24 14:09:30|10765.3|10765.3|10764.6|10764.6|10765.3|10765.3|10764.6|10764.6|0
1645711780000|2022-02-24 14:09:40|10763.62|10763.62|10763.24|10763.24|10763.62|10763.62|10763.24|10763.24|0
1645711800000|2022-02-24 14:10:00|10762.26|10762.26|10761.02|10761.02|10762.26|10762.26|10761.02|10761.02|0
1645711810000|2022-02-24 14:10:10|10761.23|10761.23|10761.24|10761.24|10761.24|10761.24|10760.82|10760.82|0
1645711820000|2022-02-24 14:10:20|10760.06|10760.06|10754.86|10754.86|10760.06|10760.06|10754.59|10754.59|0
1645711830000|2022-02-24 14:10:30|10754.53|10754.53|10752.65|10752.65|10754.53|10754.53|10752.49|10752.49|0
1645711850000|2022-02-24 14:10:50|10752.81|10752.81|10751.79|10751.79|10752.87|10752.87|10751.69|10751.69|0
1645711860000|2022-02-24 14:11:00|10752|10752|10753.87|10753.87|10754.33|10754.33|10752|10752|0
1645711870000|2022-02-24 14:11:10|10754.07|10754.07|10754.07|10754.07|10754.07|10754.07|10754.07|10754.07|0
1645711880000|2022-02-24 14:11:20|10752.88|10752.88|10752.87|10752.87|10753|10753|10752.61|10752.61|0
1645711890000|2022-02-24 14:11:30|10753.11|10753.11|10753.72|10753.72|10753.72|10753.72|10753.11|10753.11|0
1645711900000|2022-02-24 14:11:40|10753.84|10753.84|10754.09|10754.09|10754.09|10754.09|10753.84|10753.84|0
1645711910000|2022-02-24 14:11:50|10754.3|10754.3|10754.3|10754.3|10754.3|10754.3|10754.3|10754.3|0
1645711920000|2022-02-24 14:12:00|10753.95|10753.95|10754.93|10754.93|10754.93|10754.93|10753.95|10753.95|0
1645711930000|2022-02-24 14:12:10|10754.81|10754.81|10751.79|10751.79|10754.81|10754.81|10751.79|10751.79|0
1645711940000|2022-02-24 14:12:20|10752.77|10752.77|10752.83|10752.83|10753.24|10753.24|10752.06|10752.06|0
1645711950000|2022-02-24 14:12:30|10753.04|10753.04|10751.21|10751.21|10753.04|10753.04|10751.21|10751.21|0
1645711970000|2022-02-24 14:12:50|10751.41|10751.41|10751.33|10751.33|10751.54|10751.54|10751.33|10751.33|0
1645711980000|2022-02-24 14:13:00|10751.56|10751.56|10751.97|10751.97|10751.97|10751.97|10751.56|10751.56|0
1645711990000|2022-02-24 14:13:10|10751.57|10751.57|10752.22|10752.22|10752.55|10752.55|10750.59|10750.59|0
1645712000000|2022-02-24 14:13:20|10752.62|10752.62|10753.02|10753.02|10753.02|10753.02|10752.62|10752.62|0
1645712010000|2022-02-24 14:13:30|10754.2|10754.2|10756.18|10756.18|10756.38|10756.38|10754.2|10754.2|0
1645712020000|2022-02-24 14:13:40|10754.99|10754.99|10754.63|10754.63|10754.99|10754.99|10754.3|10754.3|0
1645712030000|2022-02-24 14:13:50|10755.82|10755.82|10755.94|10755.94|10755.94|10755.94|10755.82|10755.82|0
1645712040000|2022-02-24 14:14:00|10756.5|10756.5|10756.68|10756.68|10756.91|10756.91|10756.4|10756.4|0
1645712050000|2022-02-24 14:14:10|10756.56|10756.56|10756.56|10756.56|10756.56|10756.56|10756.56|10756.56|0
1645712060000|2022-02-24 14:14:20|10757.75|10757.75|10757.75|10757.75|10757.75|10757.75|10757.75|10757.75|0
1645712070000|2022-02-24 14:14:30|10756.56|10756.56|10757.25|10757.25|10757.25|10757.25|10756.56|10756.56|0
1645712090000|2022-02-24 14:14:50|10757.61|10757.61|10757.45|10757.45|10757.61|10757.61|10757.45|10757.45|0
1645712100000|2022-02-24 14:15:00|10758.14|10758.14|10760.94|10760.94|10760.94|10760.94|10758.14|10758.14|0
1645712110000|2022-02-24 14:15:10|10763.87|10763.87|10763.87|10763.87|10763.87|10763.87|10763.87|10763.87|0
1645712120000|2022-02-24 14:15:20|10764.12|10764.12|10764.38|10764.38|10764.38|10764.38|10764.12|10764.12|0
1645712130000|2022-02-24 14:15:30|10764.59|10764.59|10764.38|10764.38|10764.8|10764.8|10764.38|10764.38|0
1645712140000|2022-02-24 14:15:40|10764.47|10764.47|10765.65|10765.65|10765.65|10765.65|10764.47|10764.47|0
1645712150000|2022-02-24 14:15:50|10765.45|10765.45|10767.92|10767.92|10767.92|10767.92|10764.99|10764.99|0
1645712160000|2022-02-24 14:16:00|10768.13|10768.13|10766.52|10766.52|10768.13|10768.13|10766.17|10766.17|0
1645712170000|2022-02-24 14:16:10|10766.05|10766.05|10767.43|10767.43|10767.43|10767.43|10766.05|10766.05|0
1645712180000|2022-02-24 14:16:20|10767.78|10767.78|10767.78|10767.78|10767.78|10767.78|10767.78|10767.78|0
1645712200000|2022-02-24 14:16:40|10767.61|10767.61|10767.61|10767.61|10767.61|10767.61|10767.61|10767.61|0
1645712210000|2022-02-24 14:16:50|10768.25|10768.25|10770.41|10770.41|10770.41|10770.41|10768.25|10768.25|0
1645712230000|2022-02-24 14:17:10|10770.49|10770.49|10768.91|10768.91|10770.49|10770.49|10768.91|10768.91|0
1645712240000|2022-02-24 14:17:20|10769.89|10769.89|10769.11|10769.11|10769.89|10769.89|10768.7|10768.7|0
1645712250000|2022-02-24 14:17:30|10768.76|10768.76|10768.59|10768.59|10768.76|10768.76|10768.59|10768.59|0
1645712260000|2022-02-24 14:17:40|10769.19|10769.19|10768.79|10768.79|10769.19|10769.19|10768.79|10768.79|0
1645712280000|2022-02-24 14:18:00|10766.42|10766.42|10765.2|10765.2|10766.44|10766.44|10765.2|10765.2|0
1645712290000|2022-02-24 14:18:10|10763.62|10763.62|10762.44|10762.44|10763.62|10763.62|10762.44|10762.44|0
1645712300000|2022-02-24 14:18:20|10762.64|10762.64|10763.83|10763.83|10763.83|10763.83|10762.64|10762.64|0
1645712310000|2022-02-24 14:18:30|10763.75|10763.75|10765.26|10765.26|10765.26|10765.26|10763.49|10763.49|0
1645712320000|2022-02-24 14:18:40|10765.48|10765.48|10765.89|10765.89|10765.89|10765.89|10765.48|10765.48|0
1645712330000|2022-02-24 14:18:50|10766.12|10766.12|10767.72|10767.72|10767.81|10767.81|10766.12|10766.12|0
1645712340000|2022-02-24 14:19:00|10768.07|10768.07|10771.18|10771.18|10771.18|10771.18|10768.07|10768.07|0
1645712350000|2022-02-24 14:19:10|10771.34|10771.34|10773.3|10773.3|10773.3|10773.3|10771.34|10771.34|0
1645712360000|2022-02-24 14:19:20|10774.49|10774.49|10774.41|10774.41|10774.75|10774.75|10774.41|10774.41|0
1645712370000|2022-02-24 14:19:30|10774.76|10774.76|10776.45|10776.45|10776.45|10776.45|10774.76|10774.76|0
1645712380000|2022-02-24 14:19:40|10776.6|10776.6|10776.77|10776.77|10776.77|10776.77|10776.6|10776.6|0
1645712390000|2022-02-24 14:19:50|10777.1|10777.1|10777.1|10777.1|10777.1|10777.1|10777.1|10777.1|0
1645712400000|2022-02-24 14:20:00|10776.71|10776.71|10779.98|10779.98|10779.98|10779.98|10776.71|10776.71|0
1645712410000|2022-02-24 14:20:10|10780.14|10780.14|10780.79|10780.79|10780.96|10780.96|10779.64|10779.64|0
1645712430000|2022-02-24 14:20:30|10780.67|10780.67|10780.21|10780.21|10780.67|10780.67|10780.21|10780.21|0
1645712440000|2022-02-24 14:20:40|10780.42|10780.42|10780.89|10780.89|10781.41|10781.41|10780.42|10780.42|0
1645712450000|2022-02-24 14:20:50|10779.91|10779.91|10778.72|10778.72|10779.91|10779.91|10778.72|10778.72|0
1645712460000|2022-02-24 14:21:00|10778.52|10778.52|10778.52|10778.52|10778.52|10778.52|10778.52|10778.52|0
1645712470000|2022-02-24 14:21:10|10778.41|10778.41|10778.41|10778.41|10778.41|10778.41|10778.41|10778.41|0
1645712480000|2022-02-24 14:21:20|10778.21|10778.21|10777.05|10777.05|10778.29|10778.29|10777.05|10777.05|0
1645712490000|2022-02-24 14:21:30|10776.79|10776.79|10770.42|10770.42|10776.79|10776.79|10769.93|10769.93|0
1645712500000|2022-02-24 14:21:40|10769.8|10769.8|10769.84|10769.84|10769.84|10769.84|10769.62|10769.62|0
1645712510000|2022-02-24 14:21:50|10769.6|10769.6|10767.95|10767.95|10769.6|10769.6|10767.95|10767.95|0
1645712520000|2022-02-24 14:22:00|10767.55|10767.55|10767.75|10767.75|10767.75|10767.75|10766.57|10766.57|0
1645712530000|2022-02-24 14:22:10|10767.56|10767.56|10765.55|10765.55|10767.95|10767.95|10765.55|10765.55|0
1645712540000|2022-02-24 14:22:20|10765.43|10765.43|10762.47|10762.47|10765.43|10765.43|10762.47|10762.47|0
1645712550000|2022-02-24 14:22:30|10762.82|10762.82|10762.3|10762.3|10762.82|10762.82|10762.3|10762.3|0
1645712570000|2022-02-24 14:22:50|10762.55|10762.55|10762.55|10762.55|10762.55|10762.55|10762.55|10762.55|0
1645712580000|2022-02-24 14:23:00|10762.79|10762.79|10763.29|10763.29|10763.56|10763.56|10762.79|10762.79|0
1645712590000|2022-02-24 14:23:10|10764.47|10764.47|10764.47|10764.47|10764.47|10764.47|10764.47|10764.47|0
1645712600000|2022-02-24 14:23:20|10764.82|10764.82|10763.23|10763.23|10764.82|10764.82|10763.23|10763.23|0
1645712610000|2022-02-24 14:23:30|10763.35|10763.35|10763.18|10763.18|10763.35|10763.35|10763.02|10763.02|0
1645712620000|2022-02-24 14:23:40|10763.06|10763.06|10763.06|10763.06|10763.06|10763.06|10763.06|10763.06|0
1645712630000|2022-02-24 14:23:50|10762.73|10762.73|10762.83|10762.83|10762.83|10762.83|10762.33|10762.33|0
1645712640000|2022-02-24 14:24:00|10761.85|10761.85|10761.5|10761.5|10761.85|10761.85|10761.5|10761.5|0
1645712650000|2022-02-24 14:24:10|10761.25|10761.25|10759.04|10759.04|10761.25|10761.25|10759.04|10759.04|0
1645712660000|2022-02-24 14:24:20|10758.78|10758.78|10756.15|10756.15|10758.78|10758.78|10755.9|10755.9|0
1645712670000|2022-02-24 14:24:30|10757.34|10757.34|10757.46|10757.46|10757.46|10757.46|10757.34|10757.34|0
1645712690000|2022-02-24 14:24:50|10758.64|10758.64|10758.64|10758.64|10758.64|10758.64|10758.64|10758.64|0
1645712700000|2022-02-24 14:25:00|10759.83|10759.83|10762.96|10762.96|10762.96|10762.96|10759.83|10759.83|0
1645712710000|2022-02-24 14:25:10|10761.77|10761.77|10759.57|10759.57|10761.77|10761.77|10759.57|10759.57|0
1645712720000|2022-02-24 14:25:20|10759.48|10759.48|10756.01|10756.01|10759.48|10759.48|10755.84|10755.84|0
1645712730000|2022-02-24 14:25:30|10754.82|10754.82|10753.35|10753.35|10754.82|10754.82|10753.35|10753.35|0
1645712750000|2022-02-24 14:25:50|10752.85|10752.85|10753.84|10753.84|10753.84|10753.84|10752.85|10752.85|0
1645712760000|2022-02-24 14:26:00|10754.44|10754.44|10755.11|10755.11|10755.11|10755.11|10754.44|10754.44|0
1645712770000|2022-02-24 14:26:10|10755.26|10755.26|10756.23|10756.23|10756.23|10756.23|10755.26|10755.26|0
1645712780000|2022-02-24 14:26:20|10756.43|10756.43|10756.59|10756.59|10756.59|10756.59|10756.43|10756.43|0
1645712790000|2022-02-24 14:26:30|10757.78|10757.78|10757.78|10757.78|10757.78|10757.78|10757.78|10757.78|0
1645712800000|2022-02-24 14:26:40|10757.98|10757.98|10757.98|10757.98|10757.98|10757.98|10757.98|10757.98|0
1645712810000|2022-02-24 14:26:50|10758.18|10758.18|10758.61|10758.61|10758.61|10758.61|10757.94|10757.94|0
1645712820000|2022-02-24 14:27:00|10758.81|10758.81|10759.64|10759.64|10759.64|10759.64|10758.16|10758.16|0
1645712830000|2022-02-24 14:27:10|10758.66|10758.66|10762.78|10762.78|10762.78|10762.78|10758.66|10758.66|0
1645712840000|2022-02-24 14:27:20|10763.14|10763.14|10763.32|10763.32|10763.44|10763.44|10763.07|10763.07|0
1645712850000|2022-02-24 14:27:30|10763.11|10763.11|10764.1|10764.1|10764.1|10764.1|10763.11|10763.11|0
1645712860000|2022-02-24 14:27:40|10763.12|10763.12|10762.12|10762.12|10763.56|10763.56|10762.12|10762.12|0
1645712870000|2022-02-24 14:27:50|10763.31|10763.31|10762.12|10762.12|10763.31|10763.31|10762.12|10762.12|0
1645712880000|2022-02-24 14:28:00|10762.72|10762.72|10762.56|10762.56|10762.72|10762.72|10762.48|10762.48|0
1645712890000|2022-02-24 14:28:10|10762.44|10762.44|10761.96|10761.96|10762.44|10762.44|10761.96|10761.96|0
1645712900000|2022-02-24 14:28:20|10762.45|10762.45|10762.45|10762.45|10762.45|10762.45|10762.45|10762.45|0
1645712910000|2022-02-24 14:28:30|10762.7|10762.7|10759.54|10759.54|10762.7|10762.7|10759.54|10759.54|0
1645712920000|2022-02-24 14:28:40|10759.28|10759.28|10758.1|10758.1|10759.28|10759.28|10758.1|10758.1|0
1645712930000|2022-02-24 14:28:50|10757.99|10757.99|10758.96|10758.96|10758.96|10758.96|10757.99|10757.99|0
1645712940000|2022-02-24 14:29:00|10757.78|10757.78|10755.34|10755.34|10758.77|10758.77|10755.34|10755.34|0
1645712950000|2022-02-24 14:29:10|10755.22|10755.22|10751.77|10751.77|10755.75|10755.75|10751.37|10751.37|0
1645712960000|2022-02-24 14:29:20|10751.37|10751.37|10750.45|10750.45|10751.49|10751.49|10750.45|10750.45|0
1645712970000|2022-02-24 14:29:30|10750.25|10750.25|10751.71|10751.71|10752.41|10752.41|10750|10750|0
1645712980000|2022-02-24 14:29:40|10751.6|10751.6|10750.41|10750.41|10751.6|10751.6|10750.41|10750.41|0
1645712990000|2022-02-24 14:29:50|10750|10750|10748.39|10748.39|10750|10750|10748.39|10748.39|0
1645713000000|2022-02-24 14:30:00|10747.79|10747.79|10745.14|10745.14|10747.79|10747.79|10742.57|10742.57|0
1645713010000|2022-02-24 14:30:10|10744.93|10744.93|10744.5|10744.5|10745.26|10745.26|10743.15|10743.15|0
1645713020000|2022-02-24 14:30:20|10744.63|10744.63|10745.35|10745.35|10748.95|10748.95|10743.44|10743.44|0
1645713030000|2022-02-24 14:30:30|10744.54|10744.54|10738.49|10738.49|10744.54|10744.54|10738.49|10738.49|0
1645713040000|2022-02-24 14:30:40|10737.31|10737.31|10738.33|10738.33|10739.31|10739.31|10736.2|10736.2|0
1645713050000|2022-02-24 14:30:50|10739.51|10739.51|10742.38|10742.38|10742.38|10742.38|10739.27|10739.27|0
1645713060000|2022-02-24 14:31:00|10742.61|10742.61|10747.96|10747.96|10748.04|10748.04|10742.61|10742.61|0
1645713070000|2022-02-24 14:31:10|10747.62|10747.62|10749.32|10749.32|10749.32|10749.32|10747.62|10747.62|0
1645713080000|2022-02-24 14:31:20|10749.2|10749.2|10748.9|10748.9|10749.66|10749.66|10748.9|10748.9|0
1645713090000|2022-02-24 14:31:30|10748.78|10748.78|10750.31|10750.31|10750.31|10750.31|10748.78|10748.78|0
1645713100000|2022-02-24 14:31:40|10750.65|10750.65|10765.7|10765.7|10765.7|10765.7|10750.65|10750.65|0
1645713110000|2022-02-24 14:31:50|10765.98|10765.98|10767.99|10767.99|10768.34|10768.34|10765.98|10765.98|0
1645713120000|2022-02-24 14:32:00|10769.18|10769.18|10770.17|10770.17|10771.19|10771.19|10769.02|10769.02|0
1645713130000|2022-02-24 14:32:10|10770.57|10770.57|10771.45|10771.45|10771.75|10771.75|10770.57|10770.57|0
1645713140000|2022-02-24 14:32:20|10771.57|10771.57|10772.81|10772.81|10772.81|10772.81|10771.57|10771.57|0
1645713150000|2022-02-24 14:32:30|10772.56|10772.56|10780.68|10780.68|10781.63|10781.63|10772.56|10772.56|0
1645713160000|2022-02-24 14:32:40|10780.51|10780.51|10780.13|10780.13|10780.53|10780.53|10780.01|10780.01|0
1645713170000|2022-02-24 14:32:50|10780.6|10780.6|10782.56|10782.56|10782.56|10782.56|10780.6|10780.6|0
1645713180000|2022-02-24 14:33:00|10782.4|10782.4|10777.44|10777.44|10782.4|10782.4|10776.73|10776.73|0
1645713190000|2022-02-24 14:33:10|10777.84|10777.84|10783|10783|10783|10783|10777.84|10777.84|0
1645713200000|2022-02-24 14:33:20|10784.18|10784.18|10785.63|10785.63|10785.63|10785.63|10784.18|10784.18|0
1645713210000|2022-02-24 14:33:30|10785.47|10785.47|10785.47|10785.47|10785.47|10785.47|10785.47|10785.47|0
1645713220000|2022-02-24 14:33:40|10785.87|10785.87|10787.41|10787.41|10787.41|10787.41|10785.87|10785.87|0
1645713230000|2022-02-24 14:33:50|10787.56|10787.56|10788.3|10788.3|10788.3|10788.3|10787.08|10787.08|0
1645713240000|2022-02-24 14:34:00|10788.51|10788.51|10787.15|10787.15|10788.67|10788.67|10787.15|10787.15|0
1645713250000|2022-02-24 14:34:10|10786.9|10786.9|10780.28|10780.28|10787.1|10787.1|10780.28|10780.28|0
1645713260000|2022-02-24 14:34:20|10781.46|10781.46|10784.91|10784.91|10784.91|10784.91|10781.46|10781.46|0
1645713270000|2022-02-24 14:34:30|10784.7|10784.7|10783.06|10783.06|10784.7|10784.7|10783.06|10783.06|0
1645713280000|2022-02-24 14:34:40|10782.37|10782.37|10776.89|10776.89|10782.37|10782.37|10776.89|10776.89|0
1645713290000|2022-02-24 14:34:50|10779.06|10779.06|10780.11|10780.11|10780.11|10780.11|10779.06|10779.06|0
1645713300000|2022-02-24 14:35:00|10780.27|10780.27|10782.26|10782.26|10782.26|10782.26|10780.27|10780.27|0
1645713310000|2022-02-24 14:35:10|10782.06|10782.06|10777.96|10777.96|10782.06|10782.06|10777.08|10777.08|0
1645713320000|2022-02-24 14:35:20|10777.84|10777.84|10775.9|10775.9|10777.84|10777.84|10775.74|10775.74|0
1645713330000|2022-02-24 14:35:30|10775.75|10775.75|10776|10776|10776.93|10776.93|10775.6|10775.6|0
1645713340000|2022-02-24 14:35:40|10777.19|10777.19|10778.78|10778.78|10778.78|10778.78|10777.19|10777.19|0
1645713350000|2022-02-24 14:35:50|10778.52|10778.52|10789.72|10789.72|10789.72|10789.72|10778.52|10778.52|0
1645713360000|2022-02-24 14:36:00|10790.12|10790.12|10792.59|10792.59|10792.83|10792.83|10790.12|10790.12|0
1645713370000|2022-02-24 14:36:10|10791.4|10791.4|10790.08|10790.08|10791.4|10791.4|10790.08|10790.08|0
1645713380000|2022-02-24 14:36:20|10790.24|10790.24|10790.84|10790.84|10790.84|10790.84|10788.48|10788.48|0
1645713390000|2022-02-24 14:36:30|10791.34|10791.34|10792.53|10792.53|10792.53|10792.53|10791.34|10791.34|0
1645713400000|2022-02-24 14:36:40|10792.28|10792.28|10794.33|10794.33|10794.33|10794.33|10792.28|10792.28|0
1645713410000|2022-02-24 14:36:50|10794.54|10794.54|10796.58|10796.58|10796.58|10796.58|10794.54|10794.54|0
1645713420000|2022-02-24 14:37:00|10797.08|10797.08|10796.83|10796.83|10797.08|10797.08|10796.63|10796.63|0
1645713430000|2022-02-24 14:37:10|10797.04|10797.04|10796.58|10796.58|10797.09|10797.09|10793.86|10793.86|0
1645713440000|2022-02-24 14:37:20|10796.83|10796.83|10799.59|10799.59|10799.71|10799.71|10796.83|10796.83|0
1645713450000|2022-02-24 14:37:30|10799.83|10799.83|10802.56|10802.56|10803.03|10803.03|10799.83|10799.83|0
1645713460000|2022-02-24 14:37:40|10804|10804|10804.81|10804.81|10805.05|10805.05|10804|10804|0
1645713470000|2022-02-24 14:37:50|10804.97|10804.97|10804.4|10804.4|10804.97|10804.97|10803.78|10803.78|0
1645713480000|2022-02-24 14:38:00|10805.59|10805.59|10806.41|10806.41|10808.36|10808.36|10804.7|10804.7|0
1645713490000|2022-02-24 14:38:10|10805.7|10805.7|10803.42|10803.42|10806.5|10806.5|10803.34|10803.34|0
1645713500000|2022-02-24 14:38:20|10803.78|10803.78|10804.16|10804.16|10804.16|10804.16|10803.78|10803.78|0
1645713510000|2022-02-24 14:38:30|10804.39|10804.39|10805.41|10805.41|10805.41|10805.41|10804.23|10804.23|0
1645713520000|2022-02-24 14:38:40|10805.66|10805.66|10809.9|10809.9|10809.9|10809.9|10805.63|10805.63|0
1645713530000|2022-02-24 14:38:50|10809.55|10809.55|10818.14|10818.14|10818.14|10818.14|10809.55|10809.55|0
1645713540000|2022-02-24 14:39:00|10818.48|10818.48|10813.93|10813.93|10818.48|10818.48|10813.59|10813.59|0
1645713550000|2022-02-24 14:39:10|10812.95|10812.95|10814.75|10814.75|10814.75|10814.75|10810.2|10810.2|0
1645713560000|2022-02-24 14:39:20|10814.5|10814.5|10816.27|10816.27|10817.01|10817.01|10814.5|10814.5|0
1645713570000|2022-02-24 14:39:30|10816.11|10816.11|10817.96|10817.96|10817.96|10817.96|10816.11|10816.11|0
1645713580000|2022-02-24 14:39:40|10818.32|10818.32|10818.91|10818.91|10818.91|10818.91|10817.22|10817.22|0
1645713590000|2022-02-24 14:39:50|10819.11|10819.11|10824.91|10824.91|10824.91|10824.91|10818.86|10818.86|0
1645713600000|2022-02-24 14:40:00|10823.93|10823.93|10827.49|10827.49|10827.49|10827.49|10823.93|10823.93|0
1645713610000|2022-02-24 14:40:10|10827.57|10827.57|10824.03|10824.03|10827.71|10827.71|10824.03|10824.03|0
1645713620000|2022-02-24 14:40:20|10822.84|10822.84|10825.18|10825.18|10825.18|10825.18|10822.34|10822.34|0
1645713630000|2022-02-24 14:40:30|10825.12|10825.12|10826.3|10826.3|10826.3|10826.3|10824.96|10824.96|0
1645713640000|2022-02-24 14:40:40|10826.07|10826.07|10816.9|10816.9|10826.61|10826.61|10816.9|10816.9|0
1645713650000|2022-02-24 14:40:50|10817.31|10817.31|10819.34|10819.34|10819.34|10819.34|10817.31|10817.31|0
1645713660000|2022-02-24 14:41:00|10819.67|10819.67|10819.59|10819.59|10819.67|10819.67|10819.42|10819.42|0
1645713670000|2022-02-24 14:41:10|10818.99|10818.99|10819.43|10819.43|10819.48|10819.48|10818.89|10818.89|0
1645713680000|2022-02-24 14:41:20|10818.45|10818.45|10816.46|10816.46|10818.45|10818.45|10816.13|10816.13|0
1645713690000|2022-02-24 14:41:30|10816.67|10816.67|10816.24|10816.24|10816.67|10816.67|10816.24|10816.24|0
1645713700000|2022-02-24 14:41:40|10816.12|10816.12|10815.62|10815.62|10816.29|10816.29|10815.62|10815.62|0
1645713710000|2022-02-24 14:41:50|10815.77|10815.77|10816.14|10816.14|10816.14|10816.14|10815.77|10815.77|0
1645713720000|2022-02-24 14:42:00|10816.26|10816.26|10817.83|10817.83|10817.83|10817.83|10816.26|10816.26|0
1645713730000|2022-02-24 14:42:10|10818.08|10818.08|10818.23|10818.23|10818.43|10818.43|10817.83|10817.83|0
1645713740000|2022-02-24 14:42:20|10817.25|10817.25|10814.07|10814.07|10817.25|10817.25|10814.07|10814.07|0
1645713750000|2022-02-24 14:42:30|10813.87|10813.87|10814.16|10814.16|10814.16|10814.16|10813.61|10813.61|0
1645713760000|2022-02-24 14:42:40|10813.5|10813.5|10813.25|10813.25|10813.5|10813.5|10813.25|10813.25|0
1645713770000|2022-02-24 14:42:50|10812.65|10812.65|10807.29|10807.29|10812.65|10812.65|10807.29|10807.29|0
1645713780000|2022-02-24 14:43:00|10807.17|10807.17|10801.48|10801.48|10807.17|10807.17|10801.48|10801.48|0
1645713790000|2022-02-24 14:43:10|10800.5|10800.5|10801.69|10801.69|10801.69|10801.69|10800.5|10800.5|0
1645713800000|2022-02-24 14:43:20|10801.43|10801.43|10801.68|10801.68|10801.68|10801.68|10801.43|10801.43|0
1645713810000|2022-02-24 14:43:30|10802.26|10802.26|10802.26|10802.26|10802.26|10802.26|10802.26|10802.26|0
1645713820000|2022-02-24 14:43:40|10802.38|10802.38|10803.14|10803.14|10805.1|10805.1|10802.38|10802.38|0
1645713830000|2022-02-24 14:43:50|10802.91|10802.91|10801.89|10801.89|10802.91|10802.91|10801.89|10801.89|0
1645713840000|2022-02-24 14:44:00|10801.77|10801.77|10800.75|10800.75|10802.62|10802.62|10800.55|10800.55|0
1645713850000|2022-02-24 14:44:10|10800.98|10800.98|10800.4|10800.4|10800.98|10800.98|10800.14|10800.14|0
1645713860000|2022-02-24 14:44:20|10800.14|10800.14|10799.82|10799.82|10801.01|10801.01|10799.82|10799.82|0
1645713870000|2022-02-24 14:44:30|10800.02|10800.02|10801.21|10801.21|10801.21|10801.21|10800.02|10800.02|0
1645713880000|2022-02-24 14:44:40|10800.96|10800.96|10801.55|10801.55|10801.55|10801.55|10800.96|10800.96|0
1645713890000|2022-02-24 14:44:50|10801.67|10801.67|10807.21|10807.21|10807.21|10807.21|10801.67|10801.67|0
1645713900000|2022-02-24 14:45:00|10808.05|10808.05|10806.62|10806.62|10808.05|10808.05|10806.42|10806.42|0
1645713910000|2022-02-24 14:45:10|10805.19|10805.19|10804.83|10804.83|10805.19|10805.19|10804.83|10804.83|0
1645713920000|2022-02-24 14:45:20|10804.43|10804.43|10804.13|10804.13|10804.43|10804.43|10803.63|10803.63|0
1645713930000|2022-02-24 14:45:30|10805.11|10805.11|10805.08|10805.08|10805.91|10805.91|10805.08|10805.08|0
1645713940000|2022-02-24 14:45:40|10805.28|10805.28|10792.17|10792.17|10805.28|10805.28|10792.17|10792.17|0
1645713950000|2022-02-24 14:45:50|10791.97|10791.97|10790.39|10790.39|10791.97|10791.97|10789.16|10789.16|0
1645713960000|2022-02-24 14:46:00|10790.63|10790.63|10797.54|10797.54|10797.54|10797.54|10790.63|10790.63|0
1645713970000|2022-02-24 14:46:10|10798.03|10798.03|10796.96|10796.96|10798.51|10798.51|10796.96|10796.96|0
1645713980000|2022-02-24 14:46:20|10797.21|10797.21|10797.7|10797.7|10797.7|10797.7|10797.21|10797.21|0
1645713990000|2022-02-24 14:46:30|10798.67|10798.67|10804.6|10804.6|10804.6|10804.6|10798.67|10798.67|0
1645714000000|2022-02-24 14:46:40|10804.76|10804.76|10804.19|10804.19|10806.74|10806.74|10803.79|10803.79|0
1645714010000|2022-02-24 14:46:50|10806.56|10806.56|10806.31|10806.31|10806.59|10806.59|10805.37|10805.37|0
1645714020000|2022-02-24 14:47:00|10806.55|10806.55|10804.6|10804.6|10806.55|10806.55|10804.6|10804.6|0
1645714030000|2022-02-24 14:47:10|10804.24|10804.24|10798.37|10798.37|10804.24|10804.24|10798.37|10798.37|0
1645714040000|2022-02-24 14:47:20|10799.56|10799.56|10798.29|10798.29|10799.64|10799.64|10798.29|10798.29|0
1645714050000|2022-02-24 14:47:30|10798.4|10798.4|10797.93|10797.93|10798.4|10798.4|10797.73|10797.73|0
1645714060000|2022-02-24 14:47:40|10798.19|10798.19|10803.34|10803.34|10803.34|10803.34|10798.19|10798.19|0
1645714070000|2022-02-24 14:47:50|10802.15|10802.15|10802.55|10802.55|10802.55|10802.55|10802.15|10802.15|0
1645714080000|2022-02-24 14:48:00|10802.22|10802.22|10802.7|10802.7|10802.7|10802.7|10800.54|10800.54|0
1645714090000|2022-02-24 14:48:10|10801.73|10801.73|10802.63|10802.63|10802.63|10802.63|10800.98|10800.98|0
1645714100000|2022-02-24 14:48:20|10802.38|10802.38|10803.6|10803.6|10803.6|10803.6|10802.38|10802.38|0
1645714110000|2022-02-24 14:48:30|10804.1|10804.1|10802.24|10802.24|10805.71|10805.71|10802.24|10802.24|0
1645714120000|2022-02-24 14:48:40|10802.36|10802.36|10800.01|10800.01|10802.36|10802.36|10798.69|10798.69|0
1645714130000|2022-02-24 14:48:50|10800.21|10800.21|10801.65|10801.65|10801.65|10801.65|10799.96|10799.96|0
1645714140000|2022-02-24 14:49:00|10801.32|10801.32|10802.61|10802.61|10803.11|10803.11|10801.32|10801.32|0
1645714150000|2022-02-24 14:49:10|10802.86|10802.86|10800.83|10800.83|10802.86|10802.86|10800.83|10800.83|0
1645714160000|2022-02-24 14:49:20|10800.63|10800.63|10805.73|10805.73|10805.73|10805.73|10800.63|10800.63|0
1645714170000|2022-02-24 14:49:30|10805.85|10805.85|10808.87|10808.87|10808.87|10808.87|10805.85|10805.85|0
1645714180000|2022-02-24 14:49:40|10809.07|10809.07|10813.11|10813.11|10813.11|10813.11|10809.07|10809.07|0
1645714190000|2022-02-24 14:49:50|10813.35|10813.35|10815.73|10815.73|10815.73|10815.73|10813.35|10813.35|0
1645714200000|2022-02-24 14:50:00|10816.42|10816.42|10821.22|10821.22|10821.22|10821.22|10816.42|10816.42|0
1645714210000|2022-02-24 14:50:10|10820.87|10820.87|10823.35|10823.35|10823.35|10823.35|10820.87|10820.87|0
1645714220000|2022-02-24 14:50:20|10823.19|10823.19|10823.76|10823.76|10823.88|10823.88|10823.06|10823.06|0
1645714230000|2022-02-24 14:50:30|10823.84|10823.84|10829.58|10829.58|10829.58|10829.58|10823.84|10823.84|0
1645714240000|2022-02-24 14:50:40|10830|10830|10830|10830|10830|10830|10828.78|10828.78|0
1645714250000|2022-02-24 14:50:50|10830.12|10830.12|10830.88|10830.88|10831.2|10831.2|10830.12|10830.12|0
1645714260000|2022-02-24 14:51:00|10831.09|10831.09|10829.5|10829.5|10831.21|10831.21|10829.5|10829.5|0
1645714270000|2022-02-24 14:51:10|10829.62|10829.62|10829.89|10829.89|10829.89|10829.89|10829.22|10829.22|0
1645714280000|2022-02-24 14:51:20|10830.87|10830.87|10830.65|10830.65|10830.87|10830.87|10828.91|10828.91|0
1645714290000|2022-02-24 14:51:30|10830.05|10830.05|10826.38|10826.38|10830.05|10830.05|10826.38|10826.38|0
1645714300000|2022-02-24 14:51:40|10826.13|10826.13|10828.03|10828.03|10828.03|10828.03|10825.87|10825.87|0
1645714310000|2022-02-24 14:51:50|10826.08|10826.08|10821.9|10821.9|10826.08|10826.08|10820.67|10820.67|0
1645714320000|2022-02-24 14:52:00|10822.16|10822.16|10820.02|10820.02|10822.16|10822.16|10819.92|10819.92|0
1645714330000|2022-02-24 14:52:10|10819.77|10819.77|10820.95|10820.95|10821.07|10821.07|10819.77|10819.77|0
1645714340000|2022-02-24 14:52:20|10820.74|10820.74|10818.71|10818.71|10820.74|10820.74|10818.59|10818.59|0
1645714350000|2022-02-24 14:52:30|10818.91|10818.91|10820.01|10820.01|10820.22|10820.22|10818.91|10818.91|0
1645714360000|2022-02-24 14:52:40|10820.21|10820.21|10819.94|10819.94|10820.21|10820.21|10819.61|10819.61|0
1645714370000|2022-02-24 14:52:50|10820.28|10820.28|10819.88|10819.88|10820.28|10820.28|10819.88|10819.88|0
1645714380000|2022-02-24 14:53:00|10820.86|10820.86|10818.69|10818.69|10820.86|10820.86|10818.65|10818.65|0
1645714390000|2022-02-24 14:53:10|10818.44|10818.44|10820.49|10820.49|10820.49|10820.49|10818.44|10818.44|0
1645714400000|2022-02-24 14:53:20|10820.14|10820.14|10815.92|10815.92|10820.14|10820.14|10815.92|10815.92|0
1645714410000|2022-02-24 14:53:30|10814.95|10814.95|10813.41|10813.41|10814.95|10814.95|10813.16|10813.16|0
1645714420000|2022-02-24 14:53:40|10814|10814|10810.56|10810.56|10814.2|10814.2|10810.56|10810.56|0
1645714430000|2022-02-24 14:53:50|10810.44|10810.44|10810.6|10810.6|10810.84|10810.84|10810.24|10810.24|0
1645714440000|2022-02-24 14:54:00|10810.36|10810.36|10808.5|10808.5|10810.36|10810.36|10808.5|10808.5|0
1645714450000|2022-02-24 14:54:10|10808.3|10808.3|10802.17|10802.17|10808.3|10808.3|10802.17|10802.17|0
1645714460000|2022-02-24 14:54:20|10801.97|10801.97|10803.15|10803.15|10804.66|10804.66|10801.97|10801.97|0
1645714470000|2022-02-24 14:54:30|10801.97|10801.97|10801.28|10801.28|10801.97|10801.97|10801.28|10801.28|0
1645714480000|2022-02-24 14:54:40|10800.09|10800.09|10795.51|10795.51|10800.09|10800.09|10795.51|10795.51|0
1645714490000|2022-02-24 14:54:50|10795.76|10795.76|10786.1|10786.1|10795.76|10795.76|10786.1|10786.1|0
1645714500000|2022-02-24 14:55:00|10786.05|10786.05|10784.54|10784.54|10786.05|10786.05|10784.31|10784.31|0
1645714510000|2022-02-24 14:55:10|10784.3|10784.3|10783.76|10783.76|10784.51|10784.51|10783.51|10783.51|0
1645714520000|2022-02-24 14:55:20|10782.48|10782.48|10781.65|10781.65|10783.03|10783.03|10781.65|10781.65|0
1645714530000|2022-02-24 14:55:30|10780.45|10780.45|10777.66|10777.66|10780.45|10780.45|10777.49|10777.49|0
1645714540000|2022-02-24 14:55:40|10778.02|10778.02|10778.75|10778.75|10778.75|10778.75|10778.02|10778.02|0
1645714550000|2022-02-24 14:55:50|10778.44|10778.44|10778.34|10778.34|10778.44|10778.44|10778.34|10778.34|0
1645714560000|2022-02-24 14:56:00|10778.84|10778.84|10786.95|10786.95|10786.95|10786.95|10778.84|10778.84|0
1645714570000|2022-02-24 14:56:10|10787.42|10787.42|10788.77|10788.77|10788.77|10788.77|10787.21|10787.21|0
1645714580000|2022-02-24 14:56:20|10789|10789|10789.55|10789.55|10789.98|10789.98|10787.82|10787.82|0
1645714590000|2022-02-24 14:56:30|10789.6|10789.6|10787.49|10787.49|10790.79|10790.79|10787.49|10787.49|0
1645714600000|2022-02-24 14:56:40|10786.51|10786.51|10786.51|10786.51|10787.49|10787.49|10786.51|10786.51|0
1645714610000|2022-02-24 14:56:50|10786.9|10786.9|10788.32|10788.32|10788.32|10788.32|10786.9|10786.9|0
1645714620000|2022-02-24 14:57:00|10789.3|10789.3|10790.37|10790.37|10790.37|10790.37|10789.3|10789.3|0
1645714630000|2022-02-24 14:57:10|10790.03|10790.03|10788.27|10788.27|10790.23|10790.23|10788.27|10788.27|0
1645714640000|2022-02-24 14:57:20|10788.47|10788.47|10787.1|10787.1|10788.47|10788.47|10787.1|10787.1|0
1645714650000|2022-02-24 14:57:30|10789.47|10789.47|10789.28|10789.28|10793.02|10793.02|10789.28|10789.28|0
1645714660000|2022-02-24 14:57:40|10789.44|10789.44|10785.21|10785.21|10789.67|10789.67|10785.21|10785.21|0
1645714670000|2022-02-24 14:57:50|10784.71|10784.71|10779.39|10779.39|10784.71|10784.71|10779.06|10779.06|0
1645714680000|2022-02-24 14:58:00|10779.23|10779.23|10777.5|10777.5|10779.23|10779.23|10776.32|10776.32|0
1645714690000|2022-02-24 14:58:10|10776.32|10776.32|10772.58|10772.58|10776.32|10776.32|10772.58|10772.58|0
1645714700000|2022-02-24 14:58:20|10771.39|10771.39|10772.85|10772.85|10772.85|10772.85|10771.39|10771.39|0
1645714710000|2022-02-24 14:58:30|10772.7|10772.7|10781.63|10781.63|10781.63|10781.63|10772.7|10772.7|0
1645714720000|2022-02-24 14:58:40|10781.75|10781.75|10782.94|10782.94|10782.94|10782.94|10781.75|10781.75|0
1645714730000|2022-02-24 14:58:50|10783.14|10783.14|10784.46|10784.46|10784.46|10784.46|10783.14|10783.14|0
1645714740000|2022-02-24 14:59:00|10784.26|10784.26|10784.13|10784.13|10784.37|10784.37|10784.06|10784.06|0
1645714750000|2022-02-24 14:59:10|10783.63|10783.63|10789.07|10789.07|10789.07|10789.07|10783.63|10783.63|0
1645714760000|2022-02-24 14:59:20|10790.05|10790.05|10790.15|10790.15|10790.15|10790.15|10789.07|10789.07|0
1645714770000|2022-02-24 14:59:30|10791.13|10791.13|10789.96|10789.96|10791.13|10791.13|10788.97|10788.97|0
1645714780000|2022-02-24 14:59:40|10789.54|10789.54|10788.99|10788.99|10790.27|10790.27|10788.99|10788.99|0
1645714790000|2022-02-24 14:59:50|10788.01|10788.01|10790.3|10790.3|10790.75|10790.75|10788.01|10788.01|0
1645714800000|2022-02-24 15:00:00|10790.1|10790.1|10785.06|10785.06|10790.1|10790.1|10785.06|10785.06|0
1645714810000|2022-02-24 15:00:10|10784.94|10784.94|10784.94|10784.94|10784.94|10784.94|10784.74|10784.74|0
1645714820000|2022-02-24 15:00:20|10785.34|10785.34|10787.06|10787.06|10787.06|10787.06|10784.8|10784.8|0
1645714830000|2022-02-24 15:00:30|10786.65|10786.65|10781.17|10781.17|10786.65|10786.65|10781.17|10781.17|0
1645714840000|2022-02-24 15:00:40|10780.19|10780.19|10781.76|10781.76|10781.76|10781.76|10779.82|10779.82|0
1645714850000|2022-02-24 15:00:50|10781.06|10781.06|10781.18|10781.18|10784.23|10784.23|10781.02|10781.02|0
1645714860000|2022-02-24 15:01:00|10781.6|10781.6|10781.25|10781.25|10783.32|10783.32|10780.99|10780.99|0
1645714870000|2022-02-24 15:01:10|10781.05|10781.05|10777.74|10777.74|10781.05|10781.05|10777.55|10777.55|0
1645714880000|2022-02-24 15:01:20|10777.49|10777.49|10774.79|10774.79|10777.49|10777.49|10774.54|10774.54|0
1645714890000|2022-02-24 15:01:30|10773.6|10773.6|10774.38|10774.38|10774.38|10774.38|10773.19|10773.19|0
1645714900000|2022-02-24 15:01:40|10775.08|10775.08|10775.5|10775.5|10775.55|10775.55|10775.08|10775.08|0
1645714910000|2022-02-24 15:01:50|10775.67|10775.67|10777.55|10777.55|10778.04|10778.04|10775.67|10775.67|0
1645714920000|2022-02-24 15:02:00|10778.53|10778.53|10778.65|10778.65|10778.65|10778.65|10778.4|10778.4|0
1645714930000|2022-02-24 15:02:10|10778.9|10778.9|10777.46|10777.46|10779.88|10779.88|10777.46|10777.46|0
1645714940000|2022-02-24 15:02:20|10776.48|10776.48|10773.77|10773.77|10776.48|10776.48|10773.43|10773.43|0
1645714950000|2022-02-24 15:02:30|10773.97|10773.97|10778.27|10778.27|10778.27|10778.27|10773.97|10773.97|0
1645714960000|2022-02-24 15:02:40|10778.5|10778.5|10776.68|10776.68|10778.5|10778.5|10776.51|10776.51|0
1645714970000|2022-02-24 15:02:50|10775.49|10775.49|10774.35|10774.35|10775.49|10775.49|10774.26|10774.26|0
1645714980000|2022-02-24 15:03:00|10774.23|10774.23|10778.07|10778.07|10778.07|10778.07|10774.23|10774.23|0
1645714990000|2022-02-24 15:03:10|10778.47|10778.47|10778.95|10778.95|10778.95|10778.95|10778.47|10778.47|0
1645715000000|2022-02-24 15:03:20|10779.1|10779.1|10778.3|10778.3|10779.1|10779.1|10778.3|10778.3|0
1645715010000|2022-02-24 15:03:30|10778.45|10778.45|10777.69|10777.69|10778.88|10778.88|10777.69|10777.69|0
1645715020000|2022-02-24 15:03:40|10777.57|10777.57|10777.69|10777.69|10777.69|10777.69|10777.45|10777.45|0
1645715030000|2022-02-24 15:03:50|10778.88|10778.88|10777.46|10777.46|10778.92|10778.92|10777.46|10777.46|0
1645715040000|2022-02-24 15:04:00|10777.3|10777.3|10785.74|10785.74|10785.74|10785.74|10777.3|10777.3|0
1645715050000|2022-02-24 15:04:10|10786.24|10786.24|10791.35|10791.35|10791.35|10791.35|10786.24|10786.24|0
1645715070000|2022-02-24 15:04:30|10791.1|10791.1|10791.43|10791.43|10791.43|10791.43|10791.1|10791.1|0
1645715080000|2022-02-24 15:04:40|10791.18|10791.18|10789.53|10789.53|10791.18|10791.18|10787.57|10787.57|0
1645715090000|2022-02-24 15:04:50|10789.33|10789.33|10789.33|10789.33|10790.51|10790.51|10789.33|10789.33|0
1645715100000|2022-02-24 15:05:00|10789.4|10789.4|10788.22|10788.22|10789.4|10789.4|10788.01|10788.01|0
1645715110000|2022-02-24 15:05:10|10788.1|10788.1|10783.01|10783.01|10788.1|10788.1|10783.01|10783.01|0
1645715120000|2022-02-24 15:05:20|10782.75|10782.75|10781.59|10781.59|10782.75|10782.75|10781.5|10781.5|0
1645715130000|2022-02-24 15:05:30|10780.61|10780.61|10779.41|10779.41|10780.73|10780.73|10779.41|10779.41|0
1645715140000|2022-02-24 15:05:40|10780.39|10780.39|10780.55|10780.55|10780.55|10780.55|10780.14|10780.14|0
1645715150000|2022-02-24 15:05:50|10780.15|10780.15|10777.64|10777.64|10780.15|10780.15|10777.52|10777.52|0
1645715160000|2022-02-24 15:06:00|10778.62|10778.62|10777.84|10777.84|10778.97|10778.97|10777.47|10777.47|0
1645715170000|2022-02-24 15:06:10|10779.02|10779.02|10790.85|10790.85|10791.21|10791.21|10779.02|10779.02|0
1645715180000|2022-02-24 15:06:20|10790.72|10790.72|10785.63|10785.63|10790.85|10790.85|10785.63|10785.63|0
1645715190000|2022-02-24 15:06:30|10783.67|10783.67|10778.2|10778.2|10783.67|10783.67|10776.5|10776.5|0
1645715200000|2022-02-24 15:06:40|10779.18|10779.18|10784.12|10784.12|10784.12|10784.12|10779.18|10779.18|0
1645715210000|2022-02-24 15:06:50|10783.92|10783.92|10778.92|10778.92|10783.92|10783.92|10778.14|10778.14|0
1645715220000|2022-02-24 15:07:00|10779.34|10779.34|10784.19|10784.19|10784.4|10784.4|10779.34|10779.34|0
1645715230000|2022-02-24 15:07:10|10783.99|10783.99|10783.8|10783.8|10783.99|10783.99|10782.41|10782.41|0
1645715240000|2022-02-24 15:07:20|10783.55|10783.55|10784.71|10784.71|10784.71|10784.71|10782.36|10782.36|0
1645715250000|2022-02-24 15:07:30|10784.96|10784.96|10785.1|10785.1|10785.94|10785.94|10784.75|10784.75|0
1645715260000|2022-02-24 15:07:40|10784.89|10784.89|10788.66|10788.66|10788.66|10788.66|10784.89|10784.89|0
1645715270000|2022-02-24 15:07:50|10787.68|10787.68|10782.36|10782.36|10787.68|10787.68|10781.17|10781.17|0
1645715280000|2022-02-24 15:08:00|10782.15|10782.15|10783.63|10783.63|10784.95|10784.95|10782.15|10782.15|0
1645715290000|2022-02-24 15:08:10|10783.83|10783.83|10784.02|10784.02|10784.23|10784.23|10783.83|10783.83|0
1645715300000|2022-02-24 15:08:20|10785.32|10785.32|10783.28|10783.28|10786.25|10786.25|10783.28|10783.28|0
1645715310000|2022-02-24 15:08:30|10783.08|10783.08|10782.55|10782.55|10783.12|10783.12|10782.5|10782.5|0
1645715320000|2022-02-24 15:08:40|10782.31|10782.31|10788.48|10788.48|10788.48|10788.48|10781.33|10781.33|0
1645715330000|2022-02-24 15:08:50|10788.06|10788.06|10786.79|10786.79|10788.06|10788.06|10786.67|10786.67|0
1645715340000|2022-02-24 15:09:00|10787.21|10787.21|10785.97|10785.97|10787.21|10787.21|10785.97|10785.97|0
1645715350000|2022-02-24 15:09:10|10785.85|10785.85|10784.63|10784.63|10786|10786|10784.63|10784.63|0
1645715360000|2022-02-24 15:09:20|10784.42|10784.42|10787.18|10787.18|10787.18|10787.18|10784.22|10784.22|0
1645715370000|2022-02-24 15:09:30|10786.92|10786.92|10789.37|10789.37|10789.37|10789.37|10786.92|10786.92|0
1645715380000|2022-02-24 15:09:40|10788.78|10788.78|10789.3|10789.3|10789.3|10789.3|10788.58|10788.58|0
1645715390000|2022-02-24 15:09:50|10789.1|10789.1|10793.02|10793.02|10793.02|10793.02|10789.1|10789.1|0
1645715400000|2022-02-24 15:10:00|10792.62|10792.62|10791.8|10791.8|10792.78|10792.78|10791.8|10791.8|0
1645715410000|2022-02-24 15:10:10|10790.61|10790.61|10788.67|10788.67|10790.61|10790.61|10788.67|10788.67|0
1645715420000|2022-02-24 15:10:20|10788.54|10788.54|10789.66|10789.66|10789.99|10789.99|10788.21|10788.21|0
1645715430000|2022-02-24 15:10:30|10790.17|10790.17|10786.77|10786.77|10790.17|10790.17|10786.77|10786.77|0
1645715440000|2022-02-24 15:10:40|10787.41|10787.41|10786.6|10786.6|10787.41|10787.41|10786.6|10786.6|0
1645715450000|2022-02-24 15:10:50|10786.85|10786.85|10785.07|10785.07|10786.85|10786.85|10785.07|10785.07|0
1645715460000|2022-02-24 15:11:00|10785.41|10785.41|10788.49|10788.49|10788.49|10788.49|10785.35|10785.35|0
1645715470000|2022-02-24 15:11:10|10788.36|10788.36|10785.79|10785.79|10788.36|10788.36|10785.47|10785.47|0
1645715480000|2022-02-24 15:11:20|10785.91|10785.91|10785.27|10785.27|10786.46|10786.46|10785.27|10785.27|0
1645715490000|2022-02-24 15:11:30|10785.53|10785.53|10793.38|10793.38|10793.38|10793.38|10785.19|10785.19|0
1645715500000|2022-02-24 15:11:40|10793.78|10793.78|10795.12|10795.12|10795.12|10795.12|10793.36|10793.36|0
1645715510000|2022-02-24 15:11:50|10796.31|10796.31|10795.48|10795.48|10796.31|10796.31|10795.48|10795.48|0
1645715520000|2022-02-24 15:12:00|10794.3|10794.3|10792.63|10792.63|10794.3|10794.3|10791.53|10791.53|0
1645715530000|2022-02-24 15:12:10|10792.79|10792.79|10794.47|10794.47|10794.47|10794.47|10792.79|10792.79|0
1645715540000|2022-02-24 15:12:20|10794.7|10794.7|10794.3|10794.3|10794.7|10794.7|10794.3|10794.3|0
1645715550000|2022-02-24 15:12:30|10795.49|10795.49|10797.86|10797.86|10797.86|10797.86|10795.49|10795.49|0
1645715560000|2022-02-24 15:12:40|10797.47|10797.47|10794.39|10794.39|10797.47|10797.47|10794.39|10794.39|0
1645715570000|2022-02-24 15:12:50|10793.75|10793.75|10793.66|10793.66|10793.75|10793.75|10793.66|10793.66|0
1645715580000|2022-02-24 15:13:00|10794.06|10794.06|10794.34|10794.34|10794.46|10794.46|10794.06|10794.06|0
1645715590000|2022-02-24 15:13:10|10795.52|10795.52|10798.95|10798.95|10798.95|10798.95|10795.52|10795.52|0
1645715600000|2022-02-24 15:13:20|10799.93|10799.93|10799.11|10799.11|10800.08|10800.08|10798.91|10798.91|0
1645715610000|2022-02-24 15:13:30|10799.32|10799.32|10797.57|10797.57|10800.85|10800.85|10797.2|10797.2|0
1645715620000|2022-02-24 15:13:40|10797.22|10797.22|10797.43|10797.43|10797.43|10797.43|10797.22|10797.22|0
1645715630000|2022-02-24 15:13:50|10797.63|10797.63|10796.18|10796.18|10797.63|10797.63|10796.1|10796.1|0
1645715640000|2022-02-24 15:14:00|10796.14|10796.14|10800.55|10800.55|10800.67|10800.67|10796.14|10796.14|0
1645715650000|2022-02-24 15:14:10|10800.15|10800.15|10795.25|10795.25|10800.29|10800.29|10795.25|10795.25|0
1645715660000|2022-02-24 15:14:20|10794.91|10794.91|10795.63|10795.63|10795.63|10795.63|10794.66|10794.66|0
1645715670000|2022-02-24 15:14:30|10794.45|10794.45|10795.24|10795.24|10796.82|10796.82|10794.45|10794.45|0
1645715680000|2022-02-24 15:14:40|10796.22|10796.22|10799.44|10799.44|10799.44|10799.44|10796.22|10796.22|0
1645715690000|2022-02-24 15:14:50|10799.79|10799.79|10800.43|10800.43|10801.94|10801.94|10799.79|10799.79|0
1645715700000|2022-02-24 15:15:00|10799.45|10799.45|10797.96|10797.96|10799.45|10799.45|10797.96|10797.96|0
1645715710000|2022-02-24 15:15:10|10797.7|10797.7|10797.7|10797.7|10797.7|10797.7|10797.7|10797.7|0
1645715720000|2022-02-24 15:15:20|10797.45|10797.45|10796.96|10796.96|10797.45|10797.45|10796.47|10796.47|0
1645715730000|2022-02-24 15:15:30|10795.98|10795.98|10795.16|10795.16|10795.98|10795.98|10795.16|10795.16|0
1645715740000|2022-02-24 15:15:40|10795.75|10795.75|10797.9|10797.9|10797.9|10797.9|10795.75|10795.75|0
1645715750000|2022-02-24 15:15:50|10796.71|10796.71|10794.9|10794.9|10796.71|10796.71|10794.9|10794.9|0
1645715760000|2022-02-24 15:16:00|10794.7|10794.7|10793.51|10793.51|10794.7|10794.7|10793.51|10793.51|0
1645715770000|2022-02-24 15:16:10|10793.26|10793.26|10793.26|10793.26|10793.26|10793.26|10793.26|10793.26|0
1645715780000|2022-02-24 15:16:20|10793.38|10793.38|10794.9|10794.9|10794.9|10794.9|10793.38|10793.38|0
1645715790000|2022-02-24 15:16:30|10794.11|10794.11|10793.2|10793.2|10794.11|10794.11|10792.79|10792.79|0
1645715800000|2022-02-24 15:16:40|10793.55|10793.55|10792.41|10792.41|10793.55|10793.55|10792.23|10792.23|0
1645715810000|2022-02-24 15:16:50|10791.23|10791.23|10788.96|10788.96|10791.23|10791.23|10788.84|10788.84|0
1645715820000|2022-02-24 15:17:00|10789.31|10789.31|10790.93|10790.93|10790.93|10790.93|10789.31|10789.31|0
1645715830000|2022-02-24 15:17:10|10791.16|10791.16|10791.36|10791.36|10791.36|10791.36|10791.16|10791.16|0
1645715840000|2022-02-24 15:17:20|10791.56|10791.56|10790.71|10790.71|10791.56|10791.56|10790.71|10790.71|0
1645715850000|2022-02-24 15:17:30|10790.86|10790.86|10789.27|10789.27|10790.86|10790.86|10787.85|10787.85|0
1645715860000|2022-02-24 15:17:40|10789.61|10789.61|10787.94|10787.94|10789.61|10789.61|10787.94|10787.94|0
1645715870000|2022-02-24 15:17:50|10787.69|10787.69|10784.96|10784.96|10787.69|10787.69|10784.96|10784.96|0
1645715880000|2022-02-24 15:18:00|10784.56|10784.56|10779.54|10779.54|10784.56|10784.56|10779.54|10779.54|0
1645715890000|2022-02-24 15:18:10|10782.68|10782.68|10778.2|10778.2|10783.03|10783.03|10778.2|10778.2|0
1645715900000|2022-02-24 15:18:20|10779.38|10779.38|10778.92|10778.92|10779.38|10779.38|10778.92|10778.92|0
1645715910000|2022-02-24 15:18:30|10778.1|10778.1|10778.03|10778.03|10778.35|10778.35|10778.03|10778.03|0
1645715920000|2022-02-24 15:18:40|10777.96|10777.96|10781.38|10781.38|10781.38|10781.38|10777.76|10777.76|0
1645715930000|2022-02-24 15:18:50|10782.07|10782.07|10787.22|10787.22|10787.22|10787.22|10782.07|10782.07|0
1645715940000|2022-02-24 15:19:00|10787.71|10787.71|10790.76|10790.76|10790.76|10790.76|10787.71|10787.71|0
1645715950000|2022-02-24 15:19:10|10791.1|10791.1|10793.71|10793.71|10793.71|10793.71|10791.1|10791.1|0
1645715960000|2022-02-24 15:19:20|10794.05|10794.05|10793.85|10793.85|10794.05|10794.05|10793.33|10793.33|0
1645715970000|2022-02-24 15:19:30|10794|10794|10792.71|10792.71|10796.1|10796.1|10792.71|10792.71|0
1645715980000|2022-02-24 15:19:40|10793.89|10793.89|10793.89|10793.89|10793.89|10793.89|10793.89|10793.89|0
1645715990000|2022-02-24 15:19:50|10794.13|10794.13|10793.49|10793.49|10794.48|10794.48|10793.49|10793.49|0
1645716000000|2022-02-24 15:20:00|10794.1|10794.1|10801.94|10801.94|10802.26|10802.26|10794.1|10794.1|0
1645716010000|2022-02-24 15:20:10|10802.09|10802.09|10802.06|10802.06|10802.09|10802.09|10801.94|10801.94|0
1645716020000|2022-02-24 15:20:20|10802.31|10802.31|10804.53|10804.53|10804.53|10804.53|10802.31|10802.31|0
1645716030000|2022-02-24 15:20:30|10803.35|10803.35|10808.02|10808.02|10808.02|10808.02|10803.35|10803.35|0
1645716040000|2022-02-24 15:20:40|10807.86|10807.86|10808.32|10808.32|10808.32|10808.32|10807.86|10807.86|0
1645716050000|2022-02-24 15:20:50|10809.51|10809.51|10813.05|10813.05|10813.05|10813.05|10809.51|10809.51|0
1645716060000|2022-02-24 15:21:00|10813.47|10813.47|10817.13|10817.13|10817.13|10817.13|10813.06|10813.06|0
1645716070000|2022-02-24 15:21:10|10817.28|10817.28|10825.42|10825.42|10825.42|10825.42|10817.28|10817.28|0
1645716080000|2022-02-24 15:21:20|10826.4|10826.4|10827.18|10827.18|10827.18|10827.18|10826.37|10826.37|0
1645716090000|2022-02-24 15:21:30|10827.25|10827.25|10832.28|10832.28|10832.88|10832.88|10827.25|10827.25|0
1645716100000|2022-02-24 15:21:40|10833.47|10833.47|10834.67|10834.67|10834.67|10834.67|10833.17|10833.17|0
1645716110000|2022-02-24 15:21:50|10833.69|10833.69|10831.35|10831.35|10834.09|10834.09|10827.39|10827.39|0
1645716120000|2022-02-24 15:22:00|10831.55|10831.55|10832.5|10832.5|10832.85|10832.85|10831.55|10831.55|0
1645716130000|2022-02-24 15:22:10|10832.03|10832.03|10827.23|10827.23|10832.03|10832.03|10827.23|10827.23|0
1645716140000|2022-02-24 15:22:20|10826.98|10826.98|10827.45|10827.45|10828.12|10828.12|10825.92|10825.92|0
1645716150000|2022-02-24 15:22:30|10827.66|10827.66|10827.7|10827.7|10827.7|10827.7|10825.39|10825.39|0
1645716160000|2022-02-24 15:22:40|10828.11|10828.11|10828.33|10828.33|10829.5|10829.5|10828.11|10828.11|0
1645716170000|2022-02-24 15:22:50|10827.35|10827.35|10820.07|10820.07|10827.98|10827.98|10819.74|10819.74|0
1645716180000|2022-02-24 15:23:00|10819.09|10819.09|10813.18|10813.18|10819.09|10819.09|10813.18|10813.18|0
1645716190000|2022-02-24 15:23:10|10813.33|10813.33|10809.87|10809.87|10814.88|10814.88|10809.87|10809.87|0
1645716200000|2022-02-24 15:23:20|10809.27|10809.27|10806.75|10806.75|10809.88|10809.88|10806.6|10806.6|0
1645716210000|2022-02-24 15:23:30|10806.5|10806.5|10804.81|10804.81|10806.5|10806.5|10804.81|10804.81|0
1645716220000|2022-02-24 15:23:40|10804.6|10804.6|10795.18|10795.18|10804.72|10804.72|10795.18|10795.18|0
1645716230000|2022-02-24 15:23:50|10796.16|10796.16|10791.19|10791.19|10796.16|10796.16|10791.19|10791.19|0
1645716240000|2022-02-24 15:24:00|10790.99|10790.99|10787.65|10787.65|10790.99|10790.99|10786.46|10786.46|0
1645716250000|2022-02-24 15:24:10|10788.63|10788.63|10790.37|10790.37|10790.37|10790.37|10788|10788|0
1645716260000|2022-02-24 15:24:20|10789.18|10789.18|10787.05|10787.05|10789.18|10789.18|10787.05|10787.05|0
1645716270000|2022-02-24 15:24:30|10787.26|10787.26|10784.72|10784.72|10789.12|10789.12|10784.72|10784.72|0
1645716280000|2022-02-24 15:24:40|10785.7|10785.7|10793.14|10793.14|10793.14|10793.14|10785.7|10785.7|0
1645716290000|2022-02-24 15:24:50|10793.3|10793.3|10793.99|10793.99|10794.2|10794.2|10792.67|10792.67|0
1645716300000|2022-02-24 15:25:00|10794.33|10794.33|10795.28|10795.28|10795.34|10795.34|10794.33|10794.33|0
1645716310000|2022-02-24 15:25:10|10794.85|10794.85|10794.37|10794.37|10795.06|10795.06|10793.88|10793.88|0
1645716320000|2022-02-24 15:25:20|10793.39|10793.39|10787.17|10787.17|10793.39|10793.39|10787.17|10787.17|0
1645716330000|2022-02-24 15:25:30|10786.96|10786.96|10789.33|10789.33|10789.33|10789.33|10786.96|10786.96|0
1645716340000|2022-02-24 15:25:40|10788.93|10788.93|10785.09|10785.09|10788.98|10788.98|10785.09|10785.09|0
1645716350000|2022-02-24 15:25:50|10784.67|10784.67|10784.07|10784.07|10784.74|10784.74|10784.07|10784.07|0
1645716360000|2022-02-24 15:26:00|10783.86|10783.86|10783.24|10783.24|10784.57|10784.57|10783.24|10783.24|0
1645716370000|2022-02-24 15:26:10|10784.22|10784.22|10782.99|10782.99|10784.22|10784.22|10781.46|10781.46|0
1645716380000|2022-02-24 15:26:20|10784.17|10784.17|10783.69|10783.69|10784.68|10784.68|10783.49|10783.49|0
1645716390000|2022-02-24 15:26:30|10787.17|10787.17|10786|10786|10787.42|10787.42|10785.92|10785.92|0
1645716400000|2022-02-24 15:26:40|10785.75|10785.75|10782.58|10782.58|10785.75|10785.75|10782.58|10782.58|0
1645716410000|2022-02-24 15:26:50|10783.77|10783.77|10782.3|10782.3|10783.77|10783.77|10782.3|10782.3|0
1645716420000|2022-02-24 15:27:00|10782.78|10782.78|10784.84|10784.84|10786.24|10786.24|10782.78|10782.78|0
1645716430000|2022-02-24 15:27:10|10784.64|10784.64|10783.73|10783.73|10784.64|10784.64|10783.33|10783.33|0
1645716440000|2022-02-24 15:27:20|10783.52|10783.52|10782.25|10782.25|10783.68|10783.68|10782.25|10782.25|0
1645716450000|2022-02-24 15:27:30|10781.27|10781.27|10781.59|10781.59|10782.25|10782.25|10780.14|10780.14|0
1645716460000|2022-02-24 15:27:40|10781.2|10781.2|10782.89|10782.89|10782.89|10782.89|10781.2|10781.2|0
1645716470000|2022-02-24 15:27:50|10782.64|10782.64|10780.73|10780.73|10782.64|10782.64|10780.73|10780.73|0
1645716480000|2022-02-24 15:28:00|10780.94|10780.94|10778.33|10778.33|10780.94|10780.94|10778.33|10778.33|0
1645716490000|2022-02-24 15:28:10|10779.43|10779.43|10780.49|10780.49|10780.49|10780.49|10778.04|10778.04|0
1645716500000|2022-02-24 15:28:20|10780.37|10780.37|10777.86|10777.86|10780.37|10780.37|10777.86|10777.86|0
1645716510000|2022-02-24 15:28:30|10777.06|10777.06|10775.84|10775.84|10777.27|10777.27|10775.84|10775.84|0
1645716520000|2022-02-24 15:28:40|10776.82|10776.82|10778.99|10778.99|10778.99|10778.99|10776.82|10776.82|0
1645716530000|2022-02-24 15:28:50|10778.65|10778.65|10778.68|10778.68|10778.68|10778.68|10778.44|10778.44|0
1645716540000|2022-02-24 15:29:00|10778.33|10778.33|10776.65|10776.65|10779.42|10779.42|10776.65|10776.65|0
1645716550000|2022-02-24 15:29:10|10775.67|10775.67|10776.15|10776.15|10776.48|10776.48|10775.67|10775.67|0
1645716560000|2022-02-24 15:29:20|10777.13|10777.13|10781.36|10781.36|10781.36|10781.36|10777.13|10777.13|0
1645716570000|2022-02-24 15:29:30|10780.17|10780.17|10780.64|10780.64|10780.64|10780.64|10780.17|10780.17|0
1645716580000|2022-02-24 15:29:40|10780.44|10780.44|10778.53|10778.53|10780.44|10780.44|10778.37|10778.37|0
1645716590000|2022-02-24 15:29:50|10777.56|10777.56|10773.56|10773.56|10777.56|10777.56|10773.56|10773.56|0
1645716600000|2022-02-24 15:30:00|10772.87|10772.87|10771.27|10771.27|10772.87|10772.87|10771.27|10771.27|0
1645716610000|2022-02-24 15:30:10|10770.29|10770.29|10768.86|10768.86|10770.29|10770.29|10767.72|10767.72|0
1645716620000|2022-02-24 15:30:20|10766.9|10766.9|10761.51|10761.51|10769.84|10769.84|10761.51|10761.51|0
1645716630000|2022-02-24 15:30:30|10761.1|10761.1|10754.86|10754.86|10761.1|10761.1|10754.86|10754.86|0
1645716640000|2022-02-24 15:30:40|10755.46|10755.46|10755.13|10755.13|10757.25|10757.25|10754.4|10754.4|0
1645716650000|2022-02-24 15:30:50|10755.63|10755.63|10753.37|10753.37|10755.97|10755.97|10753.37|10753.37|0
1645716660000|2022-02-24 15:31:00|10753.24|10753.24|10752.58|10752.58|10753.37|10753.37|10751.21|10751.21|0
1645716670000|2022-02-24 15:31:10|10752.98|10752.98|10753.32|10753.32|10753.32|10753.32|10752.14|10752.14|0
1645716680000|2022-02-24 15:31:20|10752.9|10752.9|10749.24|10749.24|10753.59|10753.59|10749.24|10749.24|0
1645716690000|2022-02-24 15:31:30|10750.22|10750.22|10755.68|10755.68|10755.68|10755.68|10749.59|10749.59|0
1645716700000|2022-02-24 15:31:40|10756.66|10756.66|10766.67|10766.67|10766.67|10766.67|10756.66|10756.66|0
1645716710000|2022-02-24 15:31:50|10766.25|10766.25|10769.7|10769.7|10769.7|10769.7|10765.27|10765.27|0
1645716720000|2022-02-24 15:32:00|10769.93|10769.93|10774.88|10774.88|10775.66|10775.66|10769.93|10769.93|0
1645716730000|2022-02-24 15:32:10|10775.08|10775.08|10775.94|10775.94|10777.12|10777.12|10775.08|10775.08|0
1645716740000|2022-02-24 15:32:20|10776.01|10776.01|10774.38|10774.38|10776.18|10776.18|10773.83|10773.83|0
1645716750000|2022-02-24 15:32:30|10774.22|10774.22|10769.23|10769.23|10774.22|10774.22|10769.03|10769.03|0
1645716760000|2022-02-24 15:32:40|10769.63|10769.63|10770.14|10770.14|10771.45|10771.45|10769.63|10769.63|0
1645716770000|2022-02-24 15:32:50|10770.35|10770.35|10766.85|10766.85|10770.35|10770.35|10766.69|10766.69|0
1645716780000|2022-02-24 15:33:00|10766.69|10766.69|10759.72|10759.72|10766.9|10766.9|10759.57|10759.57|0
1645716790000|2022-02-24 15:33:10|10759.92|10759.92|10756.33|10756.33|10761.25|10761.25|10756.33|10756.33|0
1645716800000|2022-02-24 15:33:20|10757.51|10757.51|10753.79|10753.79|10757.51|10757.51|10752.61|10752.61|0
1645716810000|2022-02-24 15:33:30|10753.99|10753.99|10759.1|10759.1|10759.26|10759.26|10753.99|10753.99|0
1645716820000|2022-02-24 15:33:40|10758.41|10758.41|10756.8|10756.8|10758.41|10758.41|10755.7|10755.7|0
1645716830000|2022-02-24 15:33:50|10757.49|10757.49|10766.53|10766.53|10766.53|10766.53|10757.49|10757.49|0
1645716840000|2022-02-24 15:34:00|10766.95|10766.95|10767.89|10767.89|10768.1|10768.1|10766.4|10766.4|0
1645716850000|2022-02-24 15:34:10|10768.09|10768.09|10770|10770|10770|10770|10765.93|10765.93|0
1645716860000|2022-02-24 15:34:20|10770.2|10770.2|10775.61|10775.61|10775.61|10775.61|10770.2|10770.2|0
1645716870000|2022-02-24 15:34:30|10777.05|10777.05|10774.91|10774.91|10778.14|10778.14|10774.79|10774.79|0
1645716880000|2022-02-24 15:34:40|10775.03|10775.03|10779.29|10779.29|10779.29|10779.29|10775.03|10775.03|0
1645716890000|2022-02-24 15:34:50|10779.09|10779.09|10775.98|10775.98|10779.09|10779.09|10775.98|10775.98|0
1645716900000|2022-02-24 15:35:00|10775.58|10775.58|10777.86|10777.86|10779.05|10779.05|10773.63|10773.63|0
1645716910000|2022-02-24 15:35:10|10777.17|10777.17|10775.48|10775.48|10777.17|10777.17|10775.09|10775.09|0
1645716920000|2022-02-24 15:35:20|10774.3|10774.3|10768.41|10768.41|10774.3|10774.3|10768.41|10768.41|0
1645716930000|2022-02-24 15:35:30|10768.16|10768.16|10768.16|10768.16|10768.16|10768.16|10768.16|10768.16|0
1645716940000|2022-02-24 15:35:40|10768.42|10768.42|10767.11|10767.11|10768.42|10768.42|10767.11|10767.11|0
1645716950000|2022-02-24 15:35:50|10766.94|10766.94|10764.58|10764.58|10766.94|10766.94|10764.58|10764.58|0
1645716960000|2022-02-24 15:36:00|10764.56|10764.56|10761.39|10761.39|10764.56|10764.56|10761.39|10761.39|0
1645716970000|2022-02-24 15:36:10|10761.59|10761.59|10760.87|10760.87|10761.59|10761.59|10760.87|10760.87|0
1645716980000|2022-02-24 15:36:20|10760.66|10760.66|10757.63|10757.63|10760.86|10760.86|10757.63|10757.63|0
1645716990000|2022-02-24 15:36:30|10757.75|10757.75|10760.44|10760.44|10761.42|10761.42|10757.75|10757.75|0
1645717000000|2022-02-24 15:36:40|10759.77|10759.77|10757.78|10757.78|10760.7|10760.7|10757.78|10757.78|0
1645717010000|2022-02-24 15:36:50|10757.28|10757.28|10756.54|10756.54|10758.34|10758.34|10756.54|10756.54|0
1645717020000|2022-02-24 15:37:00|10756.74|10756.74|10755.37|10755.37|10757.15|10757.15|10754.18|10754.18|0
1645717030000|2022-02-24 15:37:10|10755.97|10755.97|10762.59|10762.59|10762.59|10762.59|10755.77|10755.77|0
1645717040000|2022-02-24 15:37:20|10761.61|10761.61|10762.33|10762.33|10763|10763|10760.23|10760.23|0
1645717050000|2022-02-24 15:37:30|10762.54|10762.54|10763.39|10763.39|10763.73|10763.73|10762.41|10762.41|0
1645717060000|2022-02-24 15:37:40|10762.2|10762.2|10756.5|10756.5|10762.2|10762.2|10756.42|10756.42|0
1645717070000|2022-02-24 15:37:50|10756.15|10756.15|10754.13|10754.13|10756.15|10756.15|10753.87|10753.87|0
1645717080000|2022-02-24 15:38:00|10754.82|10754.82|10753.3|10753.3|10754.82|10754.82|10753.21|10753.21|0
1645717090000|2022-02-24 15:38:10|10752.96|10752.96|10752.02|10752.02|10752.96|10752.96|10750.84|10750.84|0
1645717100000|2022-02-24 15:38:20|10752.27|10752.27|10752.07|10752.07|10752.28|10752.28|10750.48|10750.48|0
1645717110000|2022-02-24 15:38:30|10751.82|10751.82|10753.25|10753.25|10753.64|10753.64|10750.87|10750.87|0
1645717120000|2022-02-24 15:38:40|10753.01|10753.01|10752.76|10752.76|10753.18|10753.18|10752.76|10752.76|0
1645717130000|2022-02-24 15:38:50|10750.8|10750.8|10750.96|10750.96|10751.94|10751.94|10749.25|10749.25|0
1645717140000|2022-02-24 15:39:00|10751.01|10751.01|10750.41|10750.41|10752.53|10752.53|10747.95|10747.95|0
1645717150000|2022-02-24 15:39:10|10751.6|10751.6|10753.94|10753.94|10754.11|10754.11|10750.02|10750.02|0
1645717170000|2022-02-24 15:39:30|10754.92|10754.92|10754.14|10754.14|10754.92|10754.92|10752.84|10752.84|0
1645717180000|2022-02-24 15:39:40|10754.26|10754.26|10760.93|10760.93|10760.93|10760.93|10754.26|10754.26|0
1645717190000|2022-02-24 15:39:50|10759.95|10759.95|10759.46|10759.46|10761.14|10761.14|10759.46|10759.46|0
1645717200000|2022-02-24 15:40:00|10759.12|10759.12|10752.97|10752.97|10759.12|10759.12|10752.97|10752.97|0
1645717210000|2022-02-24 15:40:10|10752.77|10752.77|10745.52|10745.52|10752.77|10752.77|10745.52|10745.52|0
1645717220000|2022-02-24 15:40:20|10744.9|10744.9|10740.6|10740.6|10744.9|10744.9|10740.6|10740.6|0
1645717230000|2022-02-24 15:40:30|10740.45|10740.45|10740.74|10740.74|10740.74|10740.74|10740.45|10740.45|0
1645717240000|2022-02-24 15:40:40|10740.99|10740.99|10744.47|10744.47|10744.47|10744.47|10740.99|10740.99|0
1645717260000|2022-02-24 15:41:00|10744.82|10744.82|10744.27|10744.27|10744.82|10744.82|10744.27|10744.27|0
1645717270000|2022-02-24 15:41:10|10743.93|10743.93|10743.93|10743.93|10744.14|10744.14|10743.93|10743.93|0
1645717280000|2022-02-24 15:41:20|10744.44|10744.44|10744.59|10744.59|10744.8|10744.8|10744.44|10744.44|0
1645717290000|2022-02-24 15:41:30|10744.47|10744.47|10744.71|10744.71|10744.71|10744.71|10744.47|10744.47|0
1645717300000|2022-02-24 15:41:40|10745.9|10745.9|10746.41|10746.41|10746.41|10746.41|10745.9|10745.9|0
1645717310000|2022-02-24 15:41:50|10747.39|10747.39|10748.71|10748.71|10748.71|10748.71|10747.39|10747.39|0
1645717320000|2022-02-24 15:42:00|10748.84|10748.84|10759.83|10759.83|10759.83|10759.83|10748.64|10748.64|0
1645717330000|2022-02-24 15:42:10|10760|10760|10759|10759|10760|10760|10758.79|10758.79|0
1645717340000|2022-02-24 15:42:20|10759.2|10759.2|10757.61|10757.61|10759.2|10759.2|10756.23|10756.23|0
1645717350000|2022-02-24 15:42:30|10756.63|10756.63|10758.04|10758.04|10758.28|10758.28|10754.1|10754.1|0
1645717360000|2022-02-24 15:42:40|10757|10757|10757.3|10757.3|10757.3|10757.3|10756.84|10756.84|0
1645717370000|2022-02-24 15:42:50|10757.55|10757.55|10758.97|10758.97|10758.97|10758.97|10757.55|10757.55|0
1645717380000|2022-02-24 15:43:00|10760.35|10760.35|10760.01|10760.01|10760.35|10760.35|10760.01|10760.01|0
1645717390000|2022-02-24 15:43:10|10759.76|10759.76|10759.76|10759.76|10759.76|10759.76|10759.76|10759.76|0
1645717400000|2022-02-24 15:43:20|10759.71|10759.71|10760.43|10760.43|10760.69|10760.69|10759.71|10759.71|0
1645717410000|2022-02-24 15:43:30|10760.83|10760.83|10763.4|10763.4|10763.4|10763.4|10760.83|10760.83|0
1645717420000|2022-02-24 15:43:40|10763.52|10763.52|10763.65|10763.65|10763.65|10763.65|10763.52|10763.52|0
1645717430000|2022-02-24 15:43:50|10763.77|10763.77|10768.38|10768.38|10768.38|10768.38|10763.77|10763.77|0
1645717440000|2022-02-24 15:44:00|10769.36|10769.36|10770.12|10770.12|10770.12|10770.12|10769.36|10769.36|0
1645717450000|2022-02-24 15:44:10|10770.27|10770.27|10770.49|10770.49|10770.49|10770.49|10770.27|10770.27|0
1645717460000|2022-02-24 15:44:20|10770.7|10770.7|10770.05|10770.05|10770.7|10770.7|10769.94|10769.94|0
1645717470000|2022-02-24 15:44:30|10770.45|10770.45|10770.64|10770.64|10770.64|10770.64|10770.45|10770.45|0
1645717480000|2022-02-24 15:44:40|10770.25|10770.25|10764.27|10764.27|10770.25|10770.25|10763.88|10763.88|0
1645717490000|2022-02-24 15:44:50|10764.24|10764.24|10765.32|10765.32|10765.32|10765.32|10764.1|10764.1|0
1645717500000|2022-02-24 15:45:00|10764.13|10764.13|10765.58|10765.58|10765.58|10765.58|10764.13|10764.13|0
1645717510000|2022-02-24 15:45:10|10766.56|10766.56|10767.06|10767.06|10767.37|10767.37|10766.56|10766.56|0
1645717520000|2022-02-24 15:45:20|10765.87|10765.87|10766.95|10766.95|10766.95|10766.95|10765.87|10765.87|0
1645717530000|2022-02-24 15:45:30|10765.97|10765.97|10767.01|10767.01|10767.01|10767.01|10765.97|10765.97|0
1645717540000|2022-02-24 15:45:40|10766.74|10766.74|10766.74|10766.74|10766.74|10766.74|10766.74|10766.74|0
1645717550000|2022-02-24 15:45:50|10766.05|10766.05|10766.05|10766.05|10766.05|10766.05|10766.05|10766.05|0
1645717560000|2022-02-24 15:46:00|10767.03|10767.03|10767.03|10767.03|10767.03|10767.03|10767.03|10767.03|0
1645717570000|2022-02-24 15:46:10|10767.2|10767.2|10772.37|10772.37|10772.59|10772.59|10767.2|10767.2|0
1645717580000|2022-02-24 15:46:20|10774.33|10774.33|10774.91|10774.91|10774.93|10774.93|10774.33|10774.33|0
1645717590000|2022-02-24 15:46:30|10775|10775|10770.19|10770.19|10775.67|10775.67|10770.19|10770.19|0
1645717600000|2022-02-24 15:46:40|10771.38|10771.38|10779.92|10779.92|10780.47|10780.47|10771.38|10771.38|0
1645717610000|2022-02-24 15:46:50|10779.57|10779.57|10787.81|10787.81|10787.81|10787.81|10779.57|10779.57|0
1645717620000|2022-02-24 15:47:00|10787.73|10787.73|10785.14|10785.14|10787.73|10787.73|10784.82|10784.82|0
1645717630000|2022-02-24 15:47:10|10785.06|10785.06|10774.37|10774.37|10785.13|10785.13|10774.37|10774.37|0
1645717640000|2022-02-24 15:47:20|10774.17|10774.17|10772.17|10772.17|10774.17|10774.17|10771.97|10771.97|0
1645717650000|2022-02-24 15:47:30|10771.19|10771.19|10771.19|10771.19|10771.19|10771.19|10771.19|10771.19|0
1645717660000|2022-02-24 15:47:40|10773.36|10773.36|10773.44|10773.44|10774.3|10774.3|10773.32|10773.32|0
1645717670000|2022-02-24 15:47:50|10773.23|10773.23|10774.42|10774.42|10774.42|10774.42|10773.23|10773.23|0
1645717680000|2022-02-24 15:48:00|10773.23|10773.23|10771.84|10771.84|10773.23|10773.23|10771.84|10771.84|0
1645717690000|2022-02-24 15:48:10|10772.04|10772.04|10772.66|10772.66|10772.66|10772.66|10772.04|10772.04|0
1645717700000|2022-02-24 15:48:20|10772.86|10772.86|10778.47|10778.47|10778.47|10778.47|10772.86|10772.86|0
1645717710000|2022-02-24 15:48:30|10778.82|10778.82|10781.21|10781.21|10781.21|10781.21|10778.47|10778.47|0
1645717720000|2022-02-24 15:48:40|10781.46|10781.46|10781.21|10781.21|10781.46|10781.46|10781.09|10781.09|0
1645717730000|2022-02-24 15:48:50|10780.87|10780.87|10784.4|10784.4|10784.4|10784.4|10780.87|10780.87|0
1645717750000|2022-02-24 15:49:10|10784.65|10784.65|10786.32|10786.32|10786.32|10786.32|10784.65|10784.65|0
1645717760000|2022-02-24 15:49:20|10787.51|10787.51|10787.51|10787.51|10787.77|10787.77|10787.51|10787.51|0
1645717770000|2022-02-24 15:49:30|10787.7|10787.7|10788.37|10788.37|10788.37|10788.37|10787.6|10787.6|0
1645717780000|2022-02-24 15:49:40|10788.54|10788.54|10788.87|10788.87|10788.87|10788.87|10788.54|10788.54|0
1645717790000|2022-02-24 15:49:50|10788.67|10788.67|10786.95|10786.95|10789.28|10789.28|10786.95|10786.95|0
1645717800000|2022-02-24 15:50:00|10785.97|10785.97|10784.32|10784.32|10785.97|10785.97|10783.47|10783.47|0
1645717810000|2022-02-24 15:50:10|10784.11|10784.11|10783.73|10783.73|10784.11|10784.11|10783.73|10783.73|0
1645717830000|2022-02-24 15:50:30|10783.61|10783.61|10782.77|10782.77|10783.95|10783.95|10782.77|10782.77|0
1645717840000|2022-02-24 15:50:40|10781.01|10781.01|10776.44|10776.44|10781.01|10781.01|10776.44|10776.44|0
1645717850000|2022-02-24 15:50:50|10776.18|10776.18|10776.38|10776.38|10776.38|10776.38|10776.18|10776.18|0
1645717860000|2022-02-24 15:51:00|10776.58|10776.58|10779.34|10779.34|10779.34|10779.34|10776.58|10776.58|0
1645717870000|2022-02-24 15:51:10|10779.61|10779.61|10780.84|10780.84|10780.84|10780.84|10779.61|10779.61|0
1645717880000|2022-02-24 15:51:20|10781.82|10781.82|10782.03|10782.03|10782.03|10782.03|10781.82|10781.82|0
1645717890000|2022-02-24 15:51:30|10783.01|10783.01|10785.94|10785.94|10785.94|10785.94|10783.01|10783.01|0
1645717900000|2022-02-24 15:51:40|10787.13|10787.13|10787.27|10787.27|10787.62|10787.62|10786.96|10786.96|0
1645717910000|2022-02-24 15:51:50|10787.07|10787.07|10787.22|10787.22|10787.47|10787.47|10787.07|10787.07|0
1645717920000|2022-02-24 15:52:00|10787.34|10787.34|10781.94|10781.94|10787.34|10787.34|10781.94|10781.94|0
1645717930000|2022-02-24 15:52:10|10781.74|10781.74|10778.68|10778.68|10781.74|10781.74|10778.12|10778.12|0
1645717940000|2022-02-24 15:52:20|10778.47|10778.47|10779.7|10779.7|10780.09|10780.09|10778.47|10778.47|0
1645717950000|2022-02-24 15:52:30|10779.62|10779.62|10779.22|10779.22|10779.62|10779.62|10779.22|10779.22|0
1645717960000|2022-02-24 15:52:40|10778.42|10778.42|10775.76|10775.76|10778.42|10778.42|10775.76|10775.76|0
1645717970000|2022-02-24 15:52:50|10775.6|10775.6|10772.6|10772.6|10775.6|10775.6|10772.4|10772.4|0
1645717980000|2022-02-24 15:53:00|10772|10772|10771.43|10771.43|10772.35|10772.35|10771.43|10771.43|0
1645717990000|2022-02-24 15:53:10|10771.19|10771.19|10772.75|10772.75|10772.75|10772.75|10771.19|10771.19|0
1645718000000|2022-02-24 15:53:20|10772.98|10772.98|10774.58|10774.58|10774.58|10774.58|10772.98|10772.98|0
1645718010000|2022-02-24 15:53:30|10774.83|10774.83|10779.05|10779.05|10779.05|10779.05|10774.83|10774.83|0
1645718020000|2022-02-24 15:53:40|10779.39|10779.39|10786.88|10786.88|10786.88|10786.88|10779.39|10779.39|0
1645718030000|2022-02-24 15:53:50|10787.57|10787.57|10789.41|10789.41|10789.41|10789.41|10787.57|10787.57|0
1645718040000|2022-02-24 15:54:00|10789.58|10789.58|10790.52|10790.52|10792.85|10792.85|10789.33|10789.33|0
1645718050000|2022-02-24 15:54:10|10790.72|10790.72|10793.69|10793.69|10793.69|10793.69|10790.72|10790.72|0
1645718060000|2022-02-24 15:54:20|10794.04|10794.04|10793.54|10793.54|10794.04|10794.04|10793.54|10793.54|0
1645718070000|2022-02-24 15:54:30|10793.75|10793.75|10795.75|10795.75|10795.75|10795.75|10793.75|10793.75|0
1645718080000|2022-02-24 15:54:40|10795.96|10795.96|10796.21|10796.21|10796.21|10796.21|10794.98|10794.98|0
1645718090000|2022-02-24 15:54:50|10796.45|10796.45|10797.68|10797.68|10797.68|10797.68|10796.45|10796.45|0
1645718100000|2022-02-24 15:55:00|10797.45|10797.45|10798.93|10798.93|10798.93|10798.93|10797.33|10797.33|0
1645718110000|2022-02-24 15:55:10|10799.27|10799.27|10799.25|10799.25|10799.67|10799.67|10798.83|10798.83|0
1645718120000|2022-02-24 15:55:20|10801.21|10801.21|10808.21|10808.21|10808.21|10808.21|10801.21|10801.21|0
1645718130000|2022-02-24 15:55:30|10807.96|10807.96|10808.69|10808.69|10808.69|10808.69|10807.96|10807.96|0
1645718140000|2022-02-24 15:55:40|10808.57|10808.57|10807.33|10807.33|10808.57|10808.57|10807.33|10807.33|0
1645718150000|2022-02-24 15:55:50|10806.35|10806.35|10805.61|10805.61|10806.35|10806.35|10805.61|10805.61|0
1645718160000|2022-02-24 15:56:00|10806.01|10806.01|10804.88|10804.88|10806.47|10806.47|10804.88|10804.88|0
1645718170000|2022-02-24 15:56:10|10804.62|10804.62|10804.32|10804.32|10804.83|10804.83|10804.32|10804.32|0
1645718180000|2022-02-24 15:56:20|10804.53|10804.53|10804.64|10804.64|10804.69|10804.69|10804.22|10804.22|0
1645718190000|2022-02-24 15:56:30|10804.49|10804.49|10805.79|10805.79|10805.79|10805.79|10804.41|10804.41|0
1645718200000|2022-02-24 15:56:40|10805.96|10805.96|10806.94|10806.94|10807.15|10807.15|10805.96|10805.96|0
1645718210000|2022-02-24 15:56:50|10807.28|10807.28|10808.86|10808.86|10808.86|10808.86|10807.28|10807.28|0
1645718220000|2022-02-24 15:57:00|10808.45|10808.45|10809.23|10809.23|10809.23|10809.23|10808.45|10808.45|0
1645718230000|2022-02-24 15:57:10|10809.93|10809.93|10813.1|10813.1|10813.1|10813.1|10809.93|10809.93|0
1645718240000|2022-02-24 15:57:20|10812.87|10812.87|10811.89|10811.89|10812.87|10812.87|10811.89|10811.89|0
1645718250000|2022-02-24 15:57:30|10810.57|10810.57|10810.27|10810.27|10810.57|10810.57|10810.27|10810.27|0
1645718260000|2022-02-24 15:57:40|10810.04|10810.04|10808.66|10808.66|10810.04|10810.04|10808.66|10808.66|0
1645718270000|2022-02-24 15:57:50|10808.41|10808.41|10801.68|10801.68|10808.41|10808.41|10801.68|10801.68|0
1645718280000|2022-02-24 15:58:00|10801.93|10801.93|10802.29|10802.29|10803.6|10803.6|10801.24|10801.24|0
1645718290000|2022-02-24 15:58:10|10802.03|10802.03|10803.4|10803.4|10803.6|10803.6|10802.03|10802.03|0
1645718300000|2022-02-24 15:58:20|10804.38|10804.38|10806.64|10806.64|10806.85|10806.85|10804.38|10804.38|0
1645718310000|2022-02-24 15:58:30|10806.43|10806.43|10806.52|10806.52|10806.52|10806.52|10806.27|10806.27|0
1645718320000|2022-02-24 15:58:40|10807.71|10807.71|10809.08|10809.08|10809.08|10809.08|10807.71|10807.71|0
1645718330000|2022-02-24 15:58:50|10807.9|10807.9|10808|10808|10808|10808|10807.25|10807.25|0
1645718340000|2022-02-24 15:59:00|10807.02|10807.02|10806.46|10806.46|10807.26|10807.26|10806.46|10806.46|0
1645718350000|2022-02-24 15:59:10|10806.86|10806.86|10806.61|10806.61|10806.86|10806.86|10806.61|10806.61|0
1645718360000|2022-02-24 15:59:20|10806.87|10806.87|10806.99|10806.99|10806.99|10806.99|10806.87|10806.87|0
1645718370000|2022-02-24 15:59:30|10806.58|10806.58|10806.24|10806.24|10806.58|10806.58|10806.24|10806.24|0
1645718380000|2022-02-24 15:59:40|10807.22|10807.22|10809.94|10809.94|10809.94|10809.94|10807.22|10807.22|0
1645718390000|2022-02-24 15:59:50|10811.13|10811.13|10809.63|10809.63|10811.13|10811.13|10809.63|10809.63|0
1645718400000|2022-02-24 16:00:00|10808.44|10808.44|10805.04|10805.04|10808.44|10808.44|10804.91|10804.91|0
1645718410000|2022-02-24 16:00:10|10804.83|10804.83|10796.99|10796.99|10804.83|10804.83|10796.76|10796.76|0
1645718420000|2022-02-24 16:00:20|10797.19|10797.19|10797.44|10797.44|10797.6|10797.6|10796.69|10796.69|0
1645718430000|2022-02-24 16:00:30|10796.84|10796.84|10797.31|10797.31|10798.07|10798.07|10796.84|10796.84|0
1645718440000|2022-02-24 16:00:40|10797.55|10797.55|10807.54|10807.54|10807.54|10807.54|10797.55|10797.55|0
1645718450000|2022-02-24 16:00:50|10807.11|10807.11|10806.4|10806.4|10807.72|10807.72|10805.42|10805.42|0
1645718460000|2022-02-24 16:01:00|10806.74|10806.74|10810.89|10810.89|10810.89|10810.89|10806.74|10806.74|0
1645718470000|2022-02-24 16:01:10|10810.04|10810.04|10813.17|10813.17|10814.41|10814.41|10810.04|10810.04|0
1645718480000|2022-02-24 16:01:20|10813.42|10813.42|10817.8|10817.8|10819.99|10819.99|10813.17|10813.17|0
1645718490000|2022-02-24 16:01:30|10818|10818|10817.18|10817.18|10818|10818|10817.02|10817.02|0
1645718500000|2022-02-24 16:01:40|10817.35|10817.35|10815.3|10815.3|10817.35|10817.35|10815.14|10815.14|0
1645718510000|2022-02-24 16:01:50|10814.8|10814.8|10814.52|10814.52|10814.8|10814.8|10813.35|10813.35|0
1645718520000|2022-02-24 16:02:00|10814.72|10814.72|10814.72|10814.72|10814.72|10814.72|10814.72|10814.72|0
1645718530000|2022-02-24 16:02:10|10813.05|10813.05|10811.32|10811.32|10813.05|10813.05|10811.12|10811.12|0
1645718540000|2022-02-24 16:02:20|10811.06|10811.06|10807.98|10807.98|10811.06|10811.06|10807.98|10807.98|0
1645718550000|2022-02-24 16:02:30|10808.18|10808.18|10807.56|10807.56|10808.18|10808.18|10807.41|10807.41|0
1645718560000|2022-02-24 16:02:40|10807.44|10807.44|10805.42|10805.42|10807.44|10807.44|10805.42|10805.42|0
1645718570000|2022-02-24 16:02:50|10805.63|10805.63|10803.38|10803.38|10805.89|10805.89|10803.38|10803.38|0
1645718580000|2022-02-24 16:03:00|10803.13|10803.13|10801.62|10801.62|10803.13|10803.13|10801.62|10801.62|0
1645718590000|2022-02-24 16:03:10|10801.82|10801.82|10800.99|10800.99|10802.03|10802.03|10800.99|10800.99|0
1645718610000|2022-02-24 16:03:30|10800.84|10800.84|10800.84|10800.84|10800.84|10800.84|10800.84|10800.84|0
1645718620000|2022-02-24 16:03:40|10799.86|10799.86|10794.25|10794.25|10799.86|10799.86|10794.25|10794.25|0
1645718630000|2022-02-24 16:03:50|10794.12|10794.12|10792.93|10792.93|10794.12|10794.12|10792.93|10792.93|0
1645718640000|2022-02-24 16:04:00|10792.81|10792.81|10792.6|10792.6|10792.81|10792.81|10792.6|10792.6|0
1645718650000|2022-02-24 16:04:10|10792.45|10792.45|10792.96|10792.96|10793.17|10793.17|10792.45|10792.45|0
1645718660000|2022-02-24 16:04:20|10792.76|10792.76|10790.83|10790.83|10792.76|10792.76|10790.83|10790.83|0
1645718670000|2022-02-24 16:04:30|10790.47|10790.47|10790.8|10790.8|10791.66|10791.66|10790.39|10790.39|0
1645718680000|2022-02-24 16:04:40|10792.12|10792.12|10792.14|10792.14|10793.31|10793.31|10792.12|10792.12|0
1645718690000|2022-02-24 16:04:50|10792.29|10792.29|10792.56|10792.56|10792.56|10792.56|10791.27|10791.27|0
1645718700000|2022-02-24 16:05:00|10791.58|10791.58|10793.53|10793.53|10793.53|10793.53|10791.18|10791.18|0
1645718710000|2022-02-24 16:05:10|10794.72|10794.72|10793.42|10793.42|10794.72|10794.72|10793.34|10793.34|0
1645718720000|2022-02-24 16:05:20|10793.63|10793.63|10794.17|10794.17|10795.08|10795.08|10793.63|10793.63|0
1645718730000|2022-02-24 16:05:30|10794.3|10794.3|10794.9|10794.9|10794.9|10794.9|10794.3|10794.3|0
1645718740000|2022-02-24 16:05:40|10794.14|10794.14|10791.62|10791.62|10794.77|10794.77|10791.62|10791.62|0
1645718750000|2022-02-24 16:05:50|10791.7|10791.7|10789.85|10789.85|10791.7|10791.7|10789.85|10789.85|0
1645718760000|2022-02-24 16:06:00|10790.1|10790.1|10787.46|10787.46|10790.18|10790.18|10787.3|10787.3|0
1645718770000|2022-02-24 16:06:10|10787.31|10787.31|10786.54|10786.54|10787.54|10787.54|10786.54|10786.54|0
1645718790000|2022-02-24 16:06:30|10786.29|10786.29|10781.38|10781.38|10786.29|10786.29|10781.38|10781.38|0
1645718800000|2022-02-24 16:06:40|10781.22|10781.22|10780.9|10780.9|10781.3|10781.3|10780.9|10780.9|0
1645718810000|2022-02-24 16:06:50|10781.1|10781.1|10778.56|10778.56|10781.3|10781.3|10778.56|10778.56|0
1645718820000|2022-02-24 16:07:00|10778.44|10778.44|10779.69|10779.69|10781.2|10781.2|10778.44|10778.44|0
1645718830000|2022-02-24 16:07:10|10779.53|10779.53|10779.94|10779.94|10779.94|10779.94|10778.96|10778.96|0
1645718840000|2022-02-24 16:07:20|10780.53|10780.53|10786.62|10786.62|10786.62|10786.62|10780.53|10780.53|0
1645718850000|2022-02-24 16:07:30|10787.81|10787.81|10789.12|10789.12|10789.12|10789.12|10787.81|10787.81|0
1645718860000|2022-02-24 16:07:40|10789.35|10789.35|10792.05|10792.05|10792.05|10792.05|10789.35|10789.35|0
1645718870000|2022-02-24 16:07:50|10791.93|10791.93|10792.13|10792.13|10792.27|10792.27|10791.69|10791.69|0
1645718880000|2022-02-24 16:08:00|10792.47|10792.47|10792.47|10792.47|10792.47|10792.47|10792.47|10792.47|0
1645718890000|2022-02-24 16:08:10|10792.22|10792.22|10790.46|10790.46|10792.22|10792.22|10790.36|10790.36|0
1645718900000|2022-02-24 16:08:20|10790.26|10790.26|10792.83|10792.83|10792.83|10792.83|10790.26|10790.26|0
1645718910000|2022-02-24 16:08:30|10792.75|10792.75|10792.98|10792.98|10792.98|10792.98|10792.75|10792.75|0
1645718920000|2022-02-24 16:08:40|10792.73|10792.73|10792.94|10792.94|10792.94|10792.94|10792.73|10792.73|0
1645718930000|2022-02-24 16:08:50|10793.15|10793.15|10794.71|10794.71|10794.71|10794.71|10793.15|10793.15|0
1645718940000|2022-02-24 16:09:00|10794.5|10794.5|10794.3|10794.3|10794.5|10794.5|10794.3|10794.3|0
1645718950000|2022-02-24 16:09:10|10794.8|10794.8|10796.12|10796.12|10796.12|10796.12|10794.12|10794.12|0
1645718960000|2022-02-24 16:09:20|10795.91|10795.91|10799.72|10799.72|10799.72|10799.72|10795.91|10795.91|0
1645718970000|2022-02-24 16:09:30|10799.88|10799.88|10801.22|10801.22|10801.22|10801.22|10799.88|10799.88|0
1645718980000|2022-02-24 16:09:40|10801.07|10801.07|10800.17|10800.17|10801.47|10801.47|10800.17|10800.17|0
1645718990000|2022-02-24 16:09:50|10800.29|10800.29|10800.55|10800.55|10801.24|10801.24|10800.29|10800.29|0
1645719000000|2022-02-24 16:10:00|10800.76|10800.76|10802.3|10802.3|10802.75|10802.75|10800.5|10800.5|0
1645719010000|2022-02-24 16:10:10|10802.09|10802.09|10797.7|10797.7|10802.09|10802.09|10797.7|10797.7|0
1645719020000|2022-02-24 16:10:20|10796.51|10796.51|10793.31|10793.31|10796.51|10796.51|10793.1|10793.1|0
1645719030000|2022-02-24 16:10:30|10793.06|10793.06|10793.26|10793.26|10793.41|10793.41|10793.06|10793.06|0
1645719040000|2022-02-24 16:10:40|10793.31|10793.31|10793.13|10793.13|10793.46|10793.46|10793.13|10793.13|0
1645719050000|2022-02-24 16:10:50|10789.57|10789.57|10787.41|10787.41|10789.57|10789.57|10786.5|10786.5|0
1645719060000|2022-02-24 16:11:00|10788.6|10788.6|10792.62|10792.62|10792.62|10792.62|10788.6|10788.6|0
1645719070000|2022-02-24 16:11:10|10792.96|10792.96|10793.46|10793.46|10793.46|10793.46|10792.96|10792.96|0
1645719080000|2022-02-24 16:11:20|10791.5|10791.5|10791.61|10791.61|10792.04|10792.04|10791.5|10791.5|0
1645719090000|2022-02-24 16:11:30|10792.59|10792.59|10793.63|10793.63|10793.63|10793.63|10792.44|10792.44|0
1645719100000|2022-02-24 16:11:40|10793.2|10793.2|10792.79|10792.79|10793.55|10793.55|10792.79|10792.79|0
1645719110000|2022-02-24 16:11:50|10792.98|10792.98|10792.91|10792.91|10793.24|10793.24|10792.9|10792.9|0
1645719120000|2022-02-24 16:12:00|10793.51|10793.51|10794.4|10794.4|10794.9|10794.9|10793.51|10793.51|0
1645719130000|2022-02-24 16:12:10|10794.53|10794.53|10794.83|10794.83|10794.83|10794.83|10793.24|10793.24|0
1645719140000|2022-02-24 16:12:20|10794.59|10794.59|10793.14|10793.14|10794.59|10794.59|10793.14|10793.14|0
1645719150000|2022-02-24 16:12:30|10793.48|10793.48|10794.27|10794.27|10794.67|10794.67|10793.48|10793.48|0
1645719160000|2022-02-24 16:12:40|10794.14|10794.14|10794.46|10794.46|10795.33|10795.33|10794.14|10794.14|0
1645719170000|2022-02-24 16:12:50|10794.25|10794.25|10794.05|10794.05|10795.23|10795.23|10794.05|10794.05|0
1645719180000|2022-02-24 16:13:00|10794.3|10794.3|10794.1|10794.1|10794.71|10794.71|10794.1|10794.1|0
1645719190000|2022-02-24 16:13:10|10793.9|10793.9|10794.1|10794.1|10794.26|10794.26|10793.57|10793.57|0
1645719200000|2022-02-24 16:13:20|10795.29|10795.29|10796.93|10796.93|10796.93|10796.93|10795.29|10795.29|0
1645719210000|2022-02-24 16:13:30|10797.13|10797.13|10799.55|10799.55|10799.55|10799.55|10797.13|10797.13|0
1645719220000|2022-02-24 16:13:40|10799.44|10799.44|10799.19|10799.19|10799.44|10799.44|10798.95|10798.95|0
1645719230000|2022-02-24 16:13:50|10798.95|10798.95|10800.97|10800.97|10800.97|10800.97|10798.95|10798.95|0
1645719240000|2022-02-24 16:14:00|10801.38|10801.38|10801.9|10801.9|10801.9|10801.9|10801.38|10801.38|0
1645719250000|2022-02-24 16:14:10|10801.56|10801.56|10800.62|10800.62|10801.56|10801.56|10800.26|10800.26|0
1645719260000|2022-02-24 16:14:20|10801.6|10801.6|10800.77|10800.77|10801.75|10801.75|10800.77|10800.77|0
1645719270000|2022-02-24 16:14:30|10800.98|10800.98|10801.44|10801.44|10801.44|10801.44|10800.06|10800.06|0
1645719280000|2022-02-24 16:14:40|10801.31|10801.31|10801.01|10801.01|10801.31|10801.31|10800.53|10800.53|0
1645719290000|2022-02-24 16:14:50|10801.26|10801.26|10799.73|10799.73|10801.26|10801.26|10799.73|10799.73|0
1645719300000|2022-02-24 16:15:00|10799.33|10799.33|10795.89|10795.89|10799.33|10799.33|10795.77|10795.77|0
1645719310000|2022-02-24 16:15:10|10795.69|10795.69|10799.9|10799.9|10802.18|10802.18|10795.69|10795.69|0
1645719320000|2022-02-24 16:15:20|10799.78|10799.78|10799.91|10799.91|10800.11|10800.11|10799.78|10799.78|0
1645719330000|2022-02-24 16:15:30|10799.7|10799.7|10799.47|10799.47|10799.91|10799.91|10798.93|10798.93|0
1645719340000|2022-02-24 16:15:40|10799.21|10799.21|10796.04|10796.04|10799.21|10799.21|10796.04|10796.04|0
1645719350000|2022-02-24 16:15:50|10795.92|10795.92|10794.12|10794.12|10796.12|10796.12|10794.12|10794.12|0
1645719360000|2022-02-24 16:16:00|10794.35|10794.35|10795.48|10795.48|10796.12|10796.12|10794.35|10794.35|0
1645719370000|2022-02-24 16:16:10|10795.24|10795.24|10793.75|10793.75|10795.24|10795.24|10793.75|10793.75|0
1645719380000|2022-02-24 16:16:20|10793.42|10793.42|10791.32|10791.32|10793.42|10793.42|10791.32|10791.32|0
1645719390000|2022-02-24 16:16:30|10791.12|10791.12|10792.31|10792.31|10792.31|10792.31|10791.12|10791.12|0
1645719400000|2022-02-24 16:16:40|10792.51|10792.51|10796.64|10796.64|10796.64|10796.64|10792.31|10792.31|0
1645719410000|2022-02-24 16:16:50|10796.99|10796.99|10797.97|10797.97|10797.97|10797.97|10796.99|10796.99|0
1645719420000|2022-02-24 16:17:00|10797.57|10797.57|10798.76|10798.76|10798.76|10798.76|10796.95|10796.95|0
1645719430000|2022-02-24 16:17:10|10799.36|10799.36|10798.51|10798.51|10799.69|10799.69|10798.3|10798.3|0
1645719440000|2022-02-24 16:17:20|10798.11|10798.11|10798.66|10798.66|10798.66|10798.66|10798.11|10798.11|0
1645719450000|2022-02-24 16:17:30|10797.97|10797.97|10799.16|10799.16|10799.16|10799.16|10797.97|10797.97|0
1645719460000|2022-02-24 16:17:40|10797.2|10797.2|10796.69|10796.69|10797.24|10797.24|10796.69|10796.69|0
1645719470000|2022-02-24 16:17:50|10797.29|10797.29|10799.92|10799.92|10799.92|10799.92|10797.29|10797.29|0
1645719480000|2022-02-24 16:18:00|10800.9|10800.9|10801.1|10801.1|10802.08|10802.08|10800.9|10800.9|0
1645719490000|2022-02-24 16:18:10|10801.22|10801.22|10801.31|10801.31|10801.61|10801.61|10801.1|10801.1|0
1645719500000|2022-02-24 16:18:20|10801.58|10801.58|10802.51|10802.51|10802.51|10802.51|10801.38|10801.38|0
1645719510000|2022-02-24 16:18:30|10802.71|10802.71|10804.92|10804.92|10804.92|10804.92|10802.71|10802.71|0
1645719520000|2022-02-24 16:18:40|10805.17|10805.17|10805.31|10805.31|10805.31|10805.31|10804.96|10804.96|0
1645719530000|2022-02-24 16:18:50|10805.05|10805.05|10804.85|10804.85|10805.05|10805.05|10804.66|10804.66|0
1645719540000|2022-02-24 16:19:00|10804.46|10804.46|10803.5|10803.5|10804.46|10804.46|10803.07|10803.07|0
1645719550000|2022-02-24 16:19:10|10804.68|10804.68|10805.7|10805.7|10805.7|10805.7|10804.68|10804.68|0
1645719560000|2022-02-24 16:19:20|10805.35|10805.35|10805.9|10805.9|10805.9|10805.9|10805.31|10805.31|0
1645719570000|2022-02-24 16:19:30|10805.7|10805.7|10806.07|10806.07|10806.07|10806.07|10805.54|10805.54|0
1645719580000|2022-02-24 16:19:40|10806.47|10806.47|10805.7|10805.7|10806.47|10806.47|10805.28|10805.28|0
1645719590000|2022-02-24 16:19:50|10805.57|10805.57|10810.91|10810.91|10810.91|10810.91|10805.57|10805.57|0
1645719600000|2022-02-24 16:20:00|10811.22|10811.22|10817.22|10817.22|10818.54|10818.54|10811.22|10811.22|0
1645719610000|2022-02-24 16:20:10|10817.62|10817.62|10820.21|10820.21|10820.73|10820.73|10817.62|10817.62|0
1645719620000|2022-02-24 16:20:20|10819.96|10819.96|10817.33|10817.33|10819.96|10819.96|10817.33|10817.33|0
1645719630000|2022-02-24 16:20:30|10816.14|10816.14|10817.12|10817.12|10817.12|10817.12|10816.14|10816.14|0
1645719640000|2022-02-24 16:20:40|10818.3|10818.3|10818.18|10818.18|10818.3|10818.3|10818.05|10818.05|0
1645719650000|2022-02-24 16:20:50|10818.58|10818.58|10818.46|10818.46|10818.91|10818.91|10818.46|10818.46|0
1645719660000|2022-02-24 16:21:00|10816.89|10816.89|10818.1|10818.1|10819.65|10819.65|10816.89|10816.89|0
1645719670000|2022-02-24 16:21:10|10817.75|10817.75|10815.96|10815.96|10817.75|10817.75|10815.75|10815.75|0
1645719680000|2022-02-24 16:21:20|10815.55|10815.55|10813.73|10813.73|10815.55|10815.55|10812.65|10812.65|0
1645719690000|2022-02-24 16:21:30|10813.8|10813.8|10813.89|10813.89|10813.89|10813.89|10813.39|10813.39|0
1645719700000|2022-02-24 16:21:40|10814.12|10814.12|10814.83|10814.83|10814.83|10814.83|10814.12|10814.12|0
1645719710000|2022-02-24 16:21:50|10815.04|10815.04|10814.67|10814.67|10815.19|10815.19|10814.17|10814.17|0
1645719720000|2022-02-24 16:22:00|10815.86|10815.86|10816.8|10816.8|10816.8|10816.8|10815.86|10815.86|0
1645719730000|2022-02-24 16:22:10|10816.68|10816.68|10814.62|10814.62|10816.68|10816.68|10814.62|10814.62|0
1645719740000|2022-02-24 16:22:20|10814.82|10814.82|10815.18|10815.18|10815.33|10815.33|10814.82|10814.82|0
1645719750000|2022-02-24 16:22:30|10814.93|10814.93|10810.22|10810.22|10814.93|10814.93|10810.22|10810.22|0
1645719760000|2022-02-24 16:22:40|10810.06|10810.06|10805.43|10805.43|10810.06|10810.06|10805.43|10805.43|0
1645719770000|2022-02-24 16:22:50|10806.41|10806.41|10806.44|10806.44|10806.65|10806.65|10805.08|10805.08|0
1645719780000|2022-02-24 16:23:00|10806.35|10806.35|10808.41|10808.41|10808.41|10808.41|10805.9|10805.9|0
1645719790000|2022-02-24 16:23:10|10808|10808|10808.97|10808.97|10808.97|10808.97|10807.35|10807.35|0
1645719800000|2022-02-24 16:23:20|10808.77|10808.77|10808.74|10808.74|10808.77|10808.77|10808.16|10808.16|0
1645719810000|2022-02-24 16:23:30|10807.55|10807.55|10808.16|10808.16|10808.16|10808.16|10806.92|10806.92|0
1645719820000|2022-02-24 16:23:40|10807.18|10807.18|10804.91|10804.91|10808.36|10808.36|10804.91|10804.91|0
1645719830000|2022-02-24 16:23:50|10804.65|10804.65|10803.72|10803.72|10804.85|10804.85|10803.72|10803.72|0
1645719840000|2022-02-24 16:24:00|10803.57|10803.57|10805.32|10805.32|10805.45|10805.45|10803.4|10803.4|0
1645719850000|2022-02-24 16:24:10|10805.52|10805.52|10806.82|10806.82|10806.82|10806.82|10805.51|10805.51|0
1645719860000|2022-02-24 16:24:20|10806.95|10806.95|10806.61|10806.61|10807.1|10807.1|10806.45|10806.45|0
1645719870000|2022-02-24 16:24:30|10805.43|10805.43|10805.17|10805.17|10805.43|10805.43|10805.03|10805.03|0
1645719880000|2022-02-24 16:24:40|10804.82|10804.82|10804.78|10804.78|10804.82|10804.82|10804.57|10804.57|0
1645719890000|2022-02-24 16:24:50|10804.95|10804.95|10804.34|10804.34|10804.95|10804.95|10804.34|10804.34|0
1645719900000|2022-02-24 16:25:00|10804.58|10804.58|10802.58|10802.58|10804.58|10804.58|10802.35|10802.35|0
1645719910000|2022-02-24 16:25:10|10802.83|10802.83|10803.56|10803.56|10804.75|10804.75|10802|10802|0
1645719920000|2022-02-24 16:25:20|10804.75|10804.75|10805.35|10805.35|10805.35|10805.35|10804.75|10804.75|0
1645719930000|2022-02-24 16:25:30|10805.15|10805.15|10806.67|10806.67|10806.67|10806.67|10805.15|10805.15|0
1645719940000|2022-02-24 16:25:40|10807.02|10807.02|10806.9|10806.9|10807.56|10807.56|10806.9|10806.9|0
1645719950000|2022-02-24 16:25:50|10807.88|10807.88|10808.11|10808.11|10809.06|10809.06|10807.87|10807.87|0
1645719960000|2022-02-24 16:26:00|10807.99|10807.99|10808.79|10808.79|10808.79|10808.79|10807.99|10807.99|0
1645719970000|2022-02-24 16:26:10|10809.97|10809.97|10809.28|10809.28|10809.97|10809.97|10809.28|10809.28|0
1645719980000|2022-02-24 16:26:20|10809.63|10809.63|10813.59|10813.59|10813.59|10813.59|10809.63|10809.63|0
1645719990000|2022-02-24 16:26:30|10814.19|10814.19|10815.16|10815.16|10815.16|10815.16|10813.49|10813.49|0
1645720000000|2022-02-24 16:26:40|10814.9|10814.9|10814.02|10814.02|10814.9|10814.9|10813.53|10813.53|0
1645720010000|2022-02-24 16:26:50|10814.18|10814.18|10813.81|10813.81|10814.58|10814.58|10813.81|10813.81|0
1645720020000|2022-02-24 16:27:00|10813.55|10813.55|10810.93|10810.93|10813.55|10813.55|10809.65|10809.65|0
1645720030000|2022-02-24 16:27:10|10811.91|10811.91|10811.91|10811.91|10811.91|10811.91|10811.91|10811.91|0
1645720040000|2022-02-24 16:27:20|10812.11|10812.11|10808.89|10808.89|10812.11|10812.11|10808.68|10808.68|0
1645720050000|2022-02-24 16:27:30|10808.63|10808.63|10808.57|10808.57|10808.63|10808.63|10808.36|10808.36|0
1645720060000|2022-02-24 16:27:40|10808.35|10808.35|10807.72|10807.72|10808.35|10808.35|10807.72|10807.72|0
1645720070000|2022-02-24 16:27:50|10807.8|10807.8|10806.65|10806.65|10807.8|10807.8|10806.31|10806.31|0
1645720080000|2022-02-24 16:28:00|10806.86|10806.86|10803.45|10803.45|10807.06|10807.06|10803.45|10803.45|0
1645720090000|2022-02-24 16:28:10|10803.33|10803.33|10803.12|10803.12|10803.33|10803.33|10803.12|10803.12|0
1645720100000|2022-02-24 16:28:20|10802.94|10802.94|10802.68|10802.68|10802.94|10802.94|10802.68|10802.68|0
1645720110000|2022-02-24 16:28:30|10802.29|10802.29|10802.12|10802.12|10802.29|10802.29|10802.12|10802.12|0
1645720120000|2022-02-24 16:28:40|10802.47|10802.47|10802.47|10802.47|10802.47|10802.47|10802.47|10802.47|0
1645720130000|2022-02-24 16:28:50|10802.41|10802.41|10802.05|10802.05|10802.62|10802.62|10802.05|10802.05|0
1645720140000|2022-02-24 16:29:00|10801.9|10801.9|10799.66|10799.66|10802.05|10802.05|10799.66|10799.66|0
1645720150000|2022-02-24 16:29:10|10800|10800|10796.41|10796.41|10800.09|10800.09|10796.41|10796.41|0
1645720160000|2022-02-24 16:29:20|10795.43|10795.43|10791.12|10791.12|10795.43|10795.43|10790|10790|0
1645720170000|2022-02-24 16:29:30|10790.77|10790.77|10790.82|10790.82|10792.67|10792.67|10789.02|10789.02|0
1645720180000|2022-02-24 16:29:40|10788.63|10788.63|10787.41|10787.41|10790.85|10790.85|10786.37|10786.37|0
1645720190000|2022-02-24 16:29:50|10787.65|10787.65|10789.94|10789.94|10789.94|10789.94|10786.71|10786.71|0
1645776900000|2022-02-25 08:15:00|10856.05|10856.05|10861.64|10861.64|10862.97|10862.97|10855.1|10855.1|0
1645776910000|2022-02-25 08:15:10|10862.16|10862.16|10853.84|10853.84|10862.16|10862.16|10853.84|10853.84|0
1645776920000|2022-02-25 08:15:20|10853.63|10853.63|10839.67|10839.67|10853.63|10853.63|10836.95|10836.95|0
1645776930000|2022-02-25 08:15:30|10839|10839|10834.83|10834.83|10839.13|10839.13|10832.45|10832.45|0
1645776940000|2022-02-25 08:15:40|10830.98|10830.98|10822.07|10822.07|10830.98|10830.98|10822.03|10822.03|0
1645776950000|2022-02-25 08:15:50|10821.71|10821.71|10823.21|10823.21|10823.46|10823.46|10821.09|10821.09|0
1645776960000|2022-02-25 08:16:00|10823.81|10823.81|10829.29|10829.29|10829.63|10829.63|10823.81|10823.81|0
1645776970000|2022-02-25 08:16:10|10828.95|10828.95|10827.83|10827.83|10828.95|10828.95|10827.83|10827.83|0
1645776980000|2022-02-25 08:16:20|10827.92|10827.92|10828.9|10828.9|10828.9|10828.9|10827.72|10827.72|0
1645776990000|2022-02-25 08:16:30|10828.48|10828.48|10830.85|10830.85|10830.85|10830.85|10828.48|10828.48|0
1645777000000|2022-02-25 08:16:40|10830.22|10830.22|10830.22|10830.22|10830.22|10830.22|10830.22|10830.22|0
1645777010000|2022-02-25 08:16:50|10829.8|10829.8|10829.55|10829.55|10830.14|10830.14|10828.96|10828.96|0
1645777020000|2022-02-25 08:17:00|10829.98|10829.98|10831.7|10831.7|10831.7|10831.7|10829.63|10829.63|0
1645777030000|2022-02-25 08:17:10|10831.01|10831.01|10830.38|10830.38|10831.01|10831.01|10829.68|10829.68|0
1645777040000|2022-02-25 08:17:20|10830.04|10830.04|10836.77|10836.77|10836.77|10836.77|10828.08|10828.08|0
1645777050000|2022-02-25 08:17:30|10837.13|10837.13|10842.79|10842.79|10842.79|10842.79|10837.13|10837.13|0
1645777060000|2022-02-25 08:17:40|10841.49|10841.49|10843.97|10843.97|10844.09|10844.09|10841.49|10841.49|0
1645777070000|2022-02-25 08:17:50|10845.16|10845.16|10845.74|10845.74|10845.74|10845.74|10844.54|10844.54|0
1645777080000|2022-02-25 08:18:00|10848.67|10848.67|10853.36|10853.36|10853.36|10853.36|10848.64|10848.64|0
1645777090000|2022-02-25 08:18:10|10853.67|10853.67|10852.88|10852.88|10854.92|10854.92|10852.53|10852.53|0
1645777100000|2022-02-25 08:18:20|10853.21|10853.21|10853.43|10853.43|10854.61|10854.61|10852.43|10852.43|0
1645777110000|2022-02-25 08:18:30|10852.45|10852.45|10854.27|10854.27|10854.27|10854.27|10852.45|10852.45|0
1645777120000|2022-02-25 08:18:40|10857.21|10857.21|10860.66|10860.66|10860.91|10860.91|10857.21|10857.21|0
1645777130000|2022-02-25 08:18:50|10860.86|10860.86|10864.26|10864.26|10864.26|10864.26|10860.86|10860.86|0
1645777140000|2022-02-25 08:19:00|10864.38|10864.38|10856.66|10856.66|10864.38|10864.38|10856.66|10856.66|0
1645777150000|2022-02-25 08:19:10|10852.54|10852.54|10850.83|10850.83|10853.72|10853.72|10850.83|10850.83|0
1645777160000|2022-02-25 08:19:20|10849.85|10849.85|10840.41|10840.41|10849.85|10849.85|10840.41|10840.41|0
1645777170000|2022-02-25 08:19:30|10843.56|10843.56|10848.55|10848.55|10848.55|10848.55|10843.56|10843.56|0
1645777180000|2022-02-25 08:19:40|10848.94|10848.94|10850.74|10850.74|10850.99|10850.99|10848.82|10848.82|0
1645777190000|2022-02-25 08:19:50|10848.09|10848.09|10845.72|10845.72|10848.09|10848.09|10845.72|10845.72|0
1645777200000|2022-02-25 08:20:00|10845.96|10845.96|10839.02|10839.02|10846.3|10846.3|10836.89|10836.89|0
1645777210000|2022-02-25 08:20:10|10839.23|10839.23|10841.52|10841.52|10841.64|10841.64|10839.23|10839.23|0
1645777220000|2022-02-25 08:20:20|10839.15|10839.15|10831.72|10831.72|10839.15|10839.15|10831.72|10831.72|0
1645777230000|2022-02-25 08:20:30|10831.48|10831.48|10829.07|10829.07|10833.61|10833.61|10829.07|10829.07|0
1645777240000|2022-02-25 08:20:40|10829.2|10829.2|10826.21|10826.21|10829.2|10829.2|10826.21|10826.21|0
1645777250000|2022-02-25 08:20:50|10828.58|10828.58|10829.08|10829.08|10829.08|10829.08|10828.58|10828.58|0
1645777260000|2022-02-25 08:21:00|10830.06|10830.06|10831.94|10831.94|10831.94|10831.94|10830.06|10830.06|0
1645777270000|2022-02-25 08:21:10|10832.15|10832.15|10830.14|10830.14|10832.15|10832.15|10830.14|10830.14|0
1645777280000|2022-02-25 08:21:20|10826.98|10826.98|10830.12|10830.12|10830.36|10830.36|10826.35|10826.35|0
1645777290000|2022-02-25 08:21:30|10830.46|10830.46|10831.04|10831.04|10831.04|10831.04|10830.46|10830.46|0
1645777300000|2022-02-25 08:21:40|10830.69|10830.69|10829.51|10829.51|10830.69|10830.69|10829.51|10829.51|0
1645777310000|2022-02-25 08:21:50|10829.38|10829.38|10835.31|10835.31|10835.31|10835.31|10828.84|10828.84|0
1645777320000|2022-02-25 08:22:00|10836.11|10836.11|10840.97|10840.97|10841.12|10841.12|10836.11|10836.11|0
1645777330000|2022-02-25 08:22:10|10841.17|10841.17|10846.76|10846.76|10846.76|10846.76|10841.17|10841.17|0
1645777340000|2022-02-25 08:22:20|10847.95|10847.95|10850.76|10850.76|10850.76|10850.76|10846.62|10846.62|0
1645777350000|2022-02-25 08:22:30|10851.16|10851.16|10851.22|10851.22|10851.57|10851.57|10850.95|10850.95|0
1645777360000|2022-02-25 08:22:40|10852.06|10852.06|10853.17|10853.17|10853.17|10853.17|10852.06|10852.06|0
1645777370000|2022-02-25 08:22:50|10851.21|10851.21|10850.79|10850.79|10851.62|10851.62|10850.79|10850.79|0
1645777380000|2022-02-25 08:23:00|10855.31|10855.31|10857.41|10857.41|10857.41|10857.41|10855.31|10855.31|0
1645777390000|2022-02-25 08:23:10|10859.58|10859.58|10861.02|10861.02|10861.02|10861.02|10859.58|10859.58|0
1645777400000|2022-02-25 08:23:20|10861.36|10861.36|10859.89|10859.89|10862.46|10862.46|10859.89|10859.89|0
1645777410000|2022-02-25 08:23:30|10859.49|10859.49|10859.49|10859.49|10859.49|10859.49|10859.49|10859.49|0
1645777420000|2022-02-25 08:23:40|10859.61|10859.61|10858.96|10858.96|10859.61|10859.61|10858.42|10858.42|0
1645777430000|2022-02-25 08:23:50|10858.62|10858.62|10861.69|10861.69|10861.69|10861.69|10858.62|10858.62|0
1645777440000|2022-02-25 08:24:00|10862.09|10862.09|10868.59|10868.59|10868.59|10868.59|10861.39|10861.39|0
1645777450000|2022-02-25 08:24:10|10868.93|10868.93|10870.55|10870.55|10870.55|10870.55|10868.93|10868.93|0
1645777460000|2022-02-25 08:24:20|10870.78|10870.78|10871.29|10871.29|10873.17|10873.17|10870.78|10870.78|0
1645777470000|2022-02-25 08:24:30|10870.6|10870.6|10869.96|10869.96|10870.6|10870.6|10869.96|10869.96|0
1645777480000|2022-02-25 08:24:40|10871.15|10871.15|10869.82|10869.82|10871.78|10871.78|10869.82|10869.82|0
1645777490000|2022-02-25 08:24:50|10868.43|10868.43|10866.06|10866.06|10868.43|10868.43|10866.06|10866.06|0
1645777500000|2022-02-25 08:25:00|10867.04|10867.04|10872.17|10872.17|10872.17|10872.17|10867.04|10867.04|0
1645777510000|2022-02-25 08:25:10|10872.84|10872.84|10873.01|10873.01|10873.01|10873.01|10872.84|10872.84|0
1645777520000|2022-02-25 08:25:20|10873.62|10873.62|10875.79|10875.79|10875.79|10875.79|10872.65|10872.65|0
1645777530000|2022-02-25 08:25:30|10876.26|10876.26|10876.26|10876.26|10876.26|10876.26|10876.26|10876.26|0
1645777540000|2022-02-25 08:25:40|10875.07|10875.07|10874.48|10874.48|10875.07|10875.07|10874.09|10874.09|0
1645777550000|2022-02-25 08:25:50|10874.08|10874.08|10871.71|10871.71|10874.49|10874.49|10871.71|10871.71|0
1645777560000|2022-02-25 08:26:00|10871.37|10871.37|10861.85|10861.85|10871.37|10871.37|10861.85|10861.85|0
1645777570000|2022-02-25 08:26:10|10862.19|10862.19|10863.37|10863.37|10863.42|10863.42|10861.55|10861.55|0
1645777580000|2022-02-25 08:26:20|10863.58|10863.58|10861.42|10861.42|10863.58|10863.58|10861.42|10861.42|0
1645777590000|2022-02-25 08:26:30|10861.26|10861.26|10861.5|10861.5|10861.5|10861.5|10861.26|10861.26|0
1645777600000|2022-02-25 08:26:40|10861.17|10861.17|10861.41|10861.41|10861.41|10861.41|10861.17|10861.17|0
1645777610000|2022-02-25 08:26:50|10863.58|10863.58|10866.33|10866.33|10866.33|10866.33|10863.38|10863.38|0
1645777620000|2022-02-25 08:27:00|10866.45|10866.45|10867.95|10867.95|10867.95|10867.95|10866.38|10866.38|0
1645777630000|2022-02-25 08:27:10|10868.37|10868.37|10868.45|10868.45|10869.43|10869.43|10868.37|10868.37|0
1645777640000|2022-02-25 08:27:20|10868.81|10868.81|10874.86|10874.86|10874.86|10874.86|10868.81|10868.81|0
1645777650000|2022-02-25 08:27:30|10874.98|10874.98|10876.8|10876.8|10876.8|10876.8|10874.98|10874.98|0
1645777660000|2022-02-25 08:27:40|10877.14|10877.14|10877.14|10877.14|10877.14|10877.14|10877.14|10877.14|0
1645777670000|2022-02-25 08:27:50|10875.96|10875.96|10875.53|10875.53|10877.45|10877.45|10875.49|10875.49|0
1645777680000|2022-02-25 08:28:00|10875.77|10875.77|10875.9|10875.9|10878.52|10878.52|10875.77|10875.77|0
1645777690000|2022-02-25 08:28:10|10875.1|10875.1|10874.1|10874.1|10875.86|10875.86|10874.1|10874.1|0
1645777700000|2022-02-25 08:28:20|10873.31|10873.31|10873.07|10873.07|10873.47|10873.47|10873.07|10873.07|0
1645777710000|2022-02-25 08:28:30|10873.87|10873.87|10874.67|10874.67|10874.67|10874.67|10871.74|10871.74|0
1645777720000|2022-02-25 08:28:40|10873.69|10873.69|10875.65|10875.65|10875.65|10875.65|10873.69|10873.69|0
1645777730000|2022-02-25 08:28:50|10876.84|10876.84|10877.43|10877.43|10878.03|10878.03|10876.84|10876.84|0
1645777740000|2022-02-25 08:29:00|10877.64|10877.64|10875.82|10875.82|10878.97|10878.97|10875.82|10875.82|0
1645777750000|2022-02-25 08:29:10|10874.64|10874.64|10875.12|10875.12|10875.33|10875.33|10874.14|10874.14|0
1645777760000|2022-02-25 08:29:20|10875.47|10875.47|10876|10876|10876|10876|10874.83|10874.83|0
1645777770000|2022-02-25 08:29:30|10876.35|10876.35|10875.66|10875.66|10876.35|10876.35|10875.66|10875.66|0
1645777780000|2022-02-25 08:29:40|10875.99|10875.99|10875.59|10875.59|10876.76|10876.76|10874.83|10874.83|0
1645777790000|2022-02-25 08:29:50|10876.01|10876.01|10874.85|10874.85|10876.01|10876.01|10874.85|10874.85|0
1645777800000|2022-02-25 08:30:00|10875.02|10875.02|10878.55|10878.55|10878.91|10878.91|10875.02|10875.02|0
1645777810000|2022-02-25 08:30:10|10879.74|10879.74|10888.49|10888.49|10889.12|10889.12|10879.27|10879.27|0
1645777820000|2022-02-25 08:30:20|10889.93|10889.93|10896.22|10896.22|10898.29|10898.29|10889.93|10889.93|0
1645777830000|2022-02-25 08:30:30|10896.56|10896.56|10898.23|10898.23|10898.23|10898.23|10896.56|10896.56|0
1645777840000|2022-02-25 08:30:40|10898.13|10898.13|10901.49|10901.49|10901.49|10901.49|10898.13|10898.13|0
1645777850000|2022-02-25 08:30:50|10901.65|10901.65|10902.35|10902.35|10902.35|10902.35|10901.65|10901.65|0
1645777860000|2022-02-25 08:31:00|10902.56|10902.56|10904.87|10904.87|10905.84|10905.84|10902.56|10902.56|0
1645777870000|2022-02-25 08:31:10|10905.84|10905.84|10907.38|10907.38|10907.38|10907.38|10904.74|10904.74|0
1645777880000|2022-02-25 08:31:20|10908.56|10908.56|10909.12|10909.12|10910.31|10910.31|10908.35|10908.35|0
1645777890000|2022-02-25 08:31:30|10909.54|10909.54|10909.93|10909.93|10910.93|10910.93|10909.54|10909.54|0
1645777900000|2022-02-25 08:31:40|10909.73|10909.73|10914.48|10914.48|10914.48|10914.48|10909.73|10909.73|0
1645777910000|2022-02-25 08:31:50|10914.71|10914.71|10914.71|10914.71|10914.71|10914.71|10914.71|10914.71|0
1645777920000|2022-02-25 08:32:00|10915.69|10915.69|10924.7|10924.7|10925.62|10925.62|10914.71|10914.71|0
1645777930000|2022-02-25 08:32:10|10924.58|10924.58|10927.06|10927.06|10927.75|10927.75|10924.58|10924.58|0
1645777940000|2022-02-25 08:32:20|10926.37|10926.37|10929.08|10929.08|10929.08|10929.08|10925.48|10925.48|0
1645777950000|2022-02-25 08:32:30|10928.85|10928.85|10934.26|10934.26|10934.26|10934.26|10928.85|10928.85|0
1645777960000|2022-02-25 08:32:40|10934.52|10934.52|10935.7|10935.7|10935.7|10935.7|10933.33|10933.33|0
1645777970000|2022-02-25 08:32:50|10936.68|10936.68|10937.35|10937.35|10937.58|10937.58|10936.68|10936.68|0
1645777980000|2022-02-25 08:33:00|10937.09|10937.09|10936.56|10936.56|10937.74|10937.74|10936.56|10936.56|0
1645777990000|2022-02-25 08:33:10|10936.76|10936.76|10936.84|10936.84|10937.93|10937.93|10936.61|10936.61|0
1645778000000|2022-02-25 08:33:20|10935.86|10935.86|10935.63|10935.63|10936.87|10936.87|10935.63|10935.63|0
1645778010000|2022-02-25 08:33:30|10935.87|10935.87|10935.87|10935.87|10935.87|10935.87|10935.87|10935.87|0
1645778020000|2022-02-25 08:33:40|10933.91|10933.91|10934.11|10934.11|10935.09|10935.09|10933.91|10933.91|0
1645778030000|2022-02-25 08:33:50|10933.87|10933.87|10933.46|10933.46|10934.24|10934.24|10933.21|10933.21|0
1645778040000|2022-02-25 08:34:00|10932.77|10932.77|10935.13|10935.13|10935.13|10935.13|10932.77|10932.77|0
1645778050000|2022-02-25 08:34:10|10936.11|10936.11|10939.94|10939.94|10940.24|10940.24|10936.11|10936.11|0
1645778060000|2022-02-25 08:34:20|10939.25|10939.25|10937.47|10937.47|10939.25|10939.25|10937.13|10937.13|0
1645778070000|2022-02-25 08:34:30|10936.49|10936.49|10927.79|10927.79|10936.49|10936.49|10927.79|10927.79|0
1645778080000|2022-02-25 08:34:40|10927|10927|10928.41|10928.41|10928.41|10928.41|10926.65|10926.65|0
1645778090000|2022-02-25 08:34:50|10927.91|10927.91|10925.63|10925.63|10927.93|10927.93|10925.51|10925.51|0
1645778100000|2022-02-25 08:35:00|10926.32|10926.32|10925.27|10925.27|10926.65|10926.65|10924.28|10924.28|0
1645778110000|2022-02-25 08:35:10|10925.04|10925.04|10924.32|10924.32|10925.73|10925.73|10923.34|10923.34|0
1645778120000|2022-02-25 08:35:20|10924.52|10924.52|10926.96|10926.96|10927.18|10927.18|10924.52|10924.52|0
1645778130000|2022-02-25 08:35:30|10927.16|10927.16|10925.92|10925.92|10928.13|10928.13|10925.92|10925.92|0
1645778140000|2022-02-25 08:35:40|10924.74|10924.74|10916.43|10916.43|10924.74|10924.74|10916.43|10916.43|0
1645778150000|2022-02-25 08:35:50|10916.31|10916.31|10913.8|10913.8|10916.31|10916.31|10912.68|10912.68|0
1645778160000|2022-02-25 08:36:00|10914.78|10914.78|10916.79|10916.79|10916.79|10916.79|10914.65|10914.65|0
1645778170000|2022-02-25 08:36:10|10916.74|10916.74|10916.54|10916.54|10916.74|10916.74|10916.54|10916.54|0
1645778180000|2022-02-25 08:36:20|10916.8|10916.8|10918.95|10918.95|10918.95|10918.95|10916.8|10916.8|0
1645778190000|2022-02-25 08:36:30|10919.07|10919.07|10915.21|10915.21|10919.07|10919.07|10915.21|10915.21|0
1645778200000|2022-02-25 08:36:40|10911.88|10911.88|10908.14|10908.14|10911.88|10911.88|10908.14|10908.14|0
1645778210000|2022-02-25 08:36:50|10907.88|10907.88|10904.68|10904.68|10907.88|10907.88|10903.7|10903.7|0
1645778220000|2022-02-25 08:37:00|10904.29|10904.29|10889.62|10889.62|10904.29|10904.29|10889.62|10889.62|0
1645778230000|2022-02-25 08:37:10|10890.61|10890.61|10889.58|10889.58|10890.61|10890.61|10889.58|10889.58|0
1645778240000|2022-02-25 08:37:20|10888.39|10888.39|10888.86|10888.86|10888.86|10888.86|10886.49|10886.49|0
1645778250000|2022-02-25 08:37:30|10887.68|10887.68|10887.68|10887.68|10887.68|10887.68|10887.68|10887.68|0
1645778260000|2022-02-25 08:37:40|10886.88|10886.88|10886.88|10886.88|10886.88|10886.88|10886.88|10886.88|0
1645778270000|2022-02-25 08:37:50|10885.9|10885.9|10891.12|10891.12|10891.22|10891.22|10885.9|10885.9|0
1645778280000|2022-02-25 08:38:00|10891.32|10891.32|10894.77|10894.77|10894.77|10894.77|10891.32|10891.32|0
1645778290000|2022-02-25 08:38:10|10895.75|10895.75|10900.03|10900.03|10900.18|10900.18|10895.75|10895.75|0
1645778300000|2022-02-25 08:38:20|10902.96|10902.96|10902.81|10902.81|10902.96|10902.96|10902.81|10902.81|0
1645778310000|2022-02-25 08:38:30|10903.17|10903.17|10908.53|10908.53|10908.53|10908.53|10903.17|10903.17|0
1645778320000|2022-02-25 08:38:40|10908.95|10908.95|10912.4|10912.4|10912.4|10912.4|10908.95|10908.95|0
1645778330000|2022-02-25 08:38:50|10912.2|10912.2|10905.76|10905.76|10912.2|10912.2|10905.76|10905.76|0
1645778340000|2022-02-25 08:39:00|10905.56|10905.56|10902.23|10902.23|10906.16|10906.16|10901.44|10901.44|0
1645778350000|2022-02-25 08:39:10|10903.42|10903.42|10903.9|10903.9|10904.4|10904.4|10903.42|10903.42|0
1645778360000|2022-02-25 08:39:20|10901.74|10901.74|10900.19|10900.19|10902.15|10902.15|10900.19|10900.19|0
1645778370000|2022-02-25 08:39:30|10899.77|10899.77|10898.58|10898.58|10899.77|10899.77|10898.58|10898.58|0
1645778380000|2022-02-25 08:39:40|10897.89|10897.89|10897.51|10897.51|10897.89|10897.89|10897.39|10897.39|0
1645778390000|2022-02-25 08:39:50|10897.02|10897.02|10894.11|10894.11|10897.23|10897.23|10894.11|10894.11|0
1645778400000|2022-02-25 08:40:00|10894.45|10894.45|10890.6|10890.6|10894.45|10894.45|10890.26|10890.26|0
1645778410000|2022-02-25 08:40:10|10890.93|10890.93|10890.73|10890.73|10890.93|10890.93|10889.75|10889.75|0
1645778420000|2022-02-25 08:40:20|10889.75|10889.75|10889.75|10889.75|10889.75|10889.75|10889.75|10889.75|0
1645778430000|2022-02-25 08:40:30|10890.73|10890.73|10890.76|10890.76|10891.45|10891.45|10890.27|10890.27|0
1645778440000|2022-02-25 08:40:40|10890.39|10890.39|10890.76|10890.76|10890.76|10890.76|10890.21|10890.21|0
1645778450000|2022-02-25 08:40:50|10890.31|10890.31|10891.29|10891.29|10891.29|10891.29|10890.31|10890.31|0
1645778460000|2022-02-25 08:41:00|10890.39|10890.39|10892.56|10892.56|10892.56|10892.56|10890.39|10890.39|0
1645778470000|2022-02-25 08:41:10|10892.68|10892.68|10891.31|10891.31|10892.68|10892.68|10891.31|10891.31|0
1645778480000|2022-02-25 08:41:20|10891.94|10891.94|10893.9|10893.9|10893.9|10893.9|10891.94|10891.94|0
1645778490000|2022-02-25 08:41:30|10893.92|10893.92|10893.92|10893.92|10893.92|10893.92|10893.92|10893.92|0
1645778500000|2022-02-25 08:41:40|10894.04|10894.04|10894.16|10894.16|10894.16|10894.16|10894.04|10894.04|0
1645778510000|2022-02-25 08:41:50|10893.76|10893.76|10893.76|10893.76|10893.96|10893.96|10893.76|10893.76|0
1645778520000|2022-02-25 08:42:00|10894.1|10894.1|10898.58|10898.58|10898.58|10898.58|10894.1|10894.1|0
1645778530000|2022-02-25 08:42:10|10899.56|10899.56|10897.14|10897.14|10899.56|10899.56|10897.14|10897.14|0
1645778540000|2022-02-25 08:42:20|10896.93|10896.93|10893.15|10893.15|10896.93|10896.93|10893.15|10893.15|0
1645778550000|2022-02-25 08:42:30|10893.84|10893.84|10893.15|10893.15|10893.84|10893.84|10892.8|10892.8|0
1645778560000|2022-02-25 08:42:40|10891.96|10891.96|10890.93|10890.93|10891.96|10891.96|10890.93|10890.93|0
1645778570000|2022-02-25 08:42:50|10890.43|10890.43|10884.1|10884.1|10890.43|10890.43|10884.1|10884.1|0
1645778580000|2022-02-25 08:43:00|10884.27|10884.27|10887.88|10887.88|10887.88|10887.88|10884.27|10884.27|0
1645778590000|2022-02-25 08:43:10|10887.48|10887.48|10889.07|10889.07|10890.3|10890.3|10887.36|10887.36|0
1645778600000|2022-02-25 08:43:20|10890.1|10890.1|10895.46|10895.46|10896.06|10896.06|10890.1|10890.1|0
1645778610000|2022-02-25 08:43:30|10894.48|10894.48|10893.29|10893.29|10894.48|10894.48|10893.29|10893.29|0
1645778620000|2022-02-25 08:43:40|10893.09|10893.09|10893.09|10893.09|10893.09|10893.09|10893.09|10893.09|0
1645778630000|2022-02-25 08:43:50|10893.34|10893.34|10894.52|10894.52|10894.87|10894.87|10893.34|10893.34|0
1645778640000|2022-02-25 08:44:00|10894.64|10894.64|10892.48|10892.48|10894.64|10894.64|10892.48|10892.48|0
1645778650000|2022-02-25 08:44:10|10893.67|10893.67|10893.67|10893.67|10893.67|10893.67|10893.67|10893.67|0
1645778660000|2022-02-25 08:44:20|10894.85|10894.85|10898.08|10898.08|10898.08|10898.08|10894.85|10894.85|0
1645778670000|2022-02-25 08:44:30|10898.28|10898.28|10898.28|10898.28|10898.28|10898.28|10898.28|10898.28|0
1645778680000|2022-02-25 08:44:40|10899.26|10899.26|10894.91|10894.91|10899.26|10899.26|10894.91|10894.91|0
1645778690000|2022-02-25 08:44:50|10894.57|10894.57|10893.5|10893.5|10894.57|10894.57|10893.5|10893.5|0
1645778700000|2022-02-25 08:45:00|10892.08|10892.08|10888.63|10888.63|10892.08|10892.08|10888.63|10888.63|0
1645778710000|2022-02-25 08:45:10|10887.65|10887.65|10887.16|10887.16|10887.65|10887.65|10887.16|10887.16|0
1645778720000|2022-02-25 08:45:20|10886.82|10886.82|10886.12|10886.12|10887.16|10887.16|10885.77|10885.77|0
1645778730000|2022-02-25 08:45:30|10888.08|10888.08|10887.48|10887.48|10888.08|10888.08|10887.48|10887.48|0
1645778740000|2022-02-25 08:45:40|10887.31|10887.31|10885.36|10885.36|10887.31|10887.31|10885.36|10885.36|0
1645778750000|2022-02-25 08:45:50|10885.55|10885.55|10883.81|10883.81|10886.32|10886.32|10883.81|10883.81|0
1645778760000|2022-02-25 08:46:00|10883.61|10883.61|10888.18|10888.18|10888.18|10888.18|10883.61|10883.61|0
1645778770000|2022-02-25 08:46:10|10888.06|10888.06|10886.87|10886.87|10888.06|10888.06|10886.87|10886.87|0
1645778780000|2022-02-25 08:46:20|10887.77|10887.77|10889.08|10889.08|10889.1|10889.1|10887.77|10887.77|0
1645778790000|2022-02-25 08:46:30|10890.27|10890.27|10895.71|10895.71|10895.71|10895.71|10890.27|10890.27|0
1645778800000|2022-02-25 08:46:40|10895.02|10895.02|10893.44|10893.44|10895.02|10895.02|10893.44|10893.44|0
1645778810000|2022-02-25 08:46:50|10893.56|10893.56|10892.24|10892.24|10893.56|10893.56|10892.24|10892.24|0
1645778820000|2022-02-25 08:47:00|10892.36|10892.36|10892.01|10892.01|10892.41|10892.41|10889.71|10889.71|0
1645778840000|2022-02-25 08:47:20|10891.61|10891.61|10890.68|10890.68|10891.61|10891.61|10890.43|10890.43|0
1645778850000|2022-02-25 08:47:30|10890.47|10890.47|10891.54|10891.54|10891.54|10891.54|10890.35|10890.35|0
1645778860000|2022-02-25 08:47:40|10891.24|10891.24|10888.96|10888.96|10891.24|10891.24|10888.96|10888.96|0
1645778870000|2022-02-25 08:47:50|10889.57|10889.57|10890.77|10890.77|10890.77|10890.77|10888.96|10888.96|0
1645778880000|2022-02-25 08:48:00|10891.28|10891.28|10892.6|10892.6|10892.6|10892.6|10891.28|10891.28|0
1645778890000|2022-02-25 08:48:10|10892.2|10892.2|10892.2|10892.2|10892.2|10892.2|10892.2|10892.2|0
1645778900000|2022-02-25 08:48:20|10894.16|10894.16|10894.16|10894.16|10894.16|10894.16|10894.16|10894.16|0
1645778910000|2022-02-25 08:48:30|10894.52|10894.52|10894.52|10894.52|10894.52|10894.52|10894.52|10894.52|0
1645778920000|2022-02-25 08:48:40|10895.03|10895.03|10895.03|10895.03|10895.03|10895.03|10895.03|10895.03|0
1645778930000|2022-02-25 08:48:50|10895.27|10895.27|10895.68|10895.68|10895.68|10895.68|10895.27|10895.27|0
1645778940000|2022-02-25 08:49:00|10896.48|10896.48|10895.27|10895.27|10899.01|10899.01|10895.27|10895.27|0
1645778950000|2022-02-25 08:49:10|10894.09|10894.09|10894.57|10894.57|10894.57|10894.57|10894.09|10894.09|0
1645778960000|2022-02-25 08:49:20|10895.75|10895.75|10895.75|10895.75|10895.75|10895.75|10895.59|10895.59|0
1645778970000|2022-02-25 08:49:30|10895.51|10895.51|10897.08|10897.08|10897.08|10897.08|10895.51|10895.51|0
1645778980000|2022-02-25 08:49:40|10897.43|10897.43|10896.12|10896.12|10897.43|10897.43|10896.12|10896.12|0
1645778990000|2022-02-25 08:49:50|10897.1|10897.1|10896.68|10896.68|10897.1|10897.1|10896.68|10896.68|0
1645779000000|2022-02-25 08:50:00|10896.06|10896.06|10898.94|10898.94|10898.94|10898.94|10896.06|10896.06|0
1645779010000|2022-02-25 08:50:10|10900.12|10900.12|10901.11|10901.11|10901.11|10901.11|10900.12|10900.12|0
1645779020000|2022-02-25 08:50:20|10899.33|10899.33|10899.05|10899.05|10899.44|10899.44|10898.98|10898.98|0
1645779030000|2022-02-25 08:50:30|10899.24|10899.24|10900.07|10900.07|10900.07|10900.07|10899.24|10899.24|0
1645779040000|2022-02-25 08:50:40|10898.88|10898.88|10899.69|10899.69|10899.69|10899.69|10898.88|10898.88|0
1645779050000|2022-02-25 08:50:50|10900.88|10900.88|10905.34|10905.34|10905.34|10905.34|10899.93|10899.93|0
1645779060000|2022-02-25 08:51:00|10905.7|10905.7|10903.76|10903.76|10905.7|10905.7|10902.78|10902.78|0
1645779070000|2022-02-25 08:51:10|10904.94|10904.94|10916.26|10916.26|10916.26|10916.26|10904.94|10904.94|0
1645779080000|2022-02-25 08:51:20|10918.22|10918.22|10923.49|10923.49|10923.49|10923.49|10918.22|10918.22|0
1645779090000|2022-02-25 08:51:30|10923.83|10923.83|10923.83|10923.83|10923.83|10923.83|10923.83|10923.83|0
1645779100000|2022-02-25 08:51:40|10925.02|10925.02|10925.24|10925.24|10925.24|10925.24|10925.02|10925.02|0
1645779110000|2022-02-25 08:51:50|10926.43|10926.43|10924.46|10924.46|10926.9|10926.9|10924.46|10924.46|0
1645779120000|2022-02-25 08:52:00|10924.72|10924.72|10923.49|10923.49|10924.72|10924.72|10923.49|10923.49|0
1645779130000|2022-02-25 08:52:10|10924.67|10924.67|10924.33|10924.33|10924.67|10924.67|10924.33|10924.33|0
1645779140000|2022-02-25 08:52:20|10924.45|10924.45|10927.81|10927.81|10927.81|10927.81|10924.45|10924.45|0
1645779150000|2022-02-25 08:52:30|10928.29|10928.29|10929.11|10929.11|10929.11|10929.11|10928.29|10928.29|0
1645779160000|2022-02-25 08:52:40|10928.77|10928.77|10928.77|10928.77|10928.77|10928.77|10928.77|10928.77|0
1645779170000|2022-02-25 08:52:50|10929.24|10929.24|10925.77|10925.77|10929.24|10929.24|10925.77|10925.77|0
1645779180000|2022-02-25 08:53:00|10925.17|10925.17|10925.35|10925.35|10926.06|10926.06|10925.17|10925.17|0
1645779190000|2022-02-25 08:53:10|10924.95|10924.95|10924.89|10924.89|10925.3|10925.3|10924.89|10924.89|0
1645779200000|2022-02-25 08:53:20|10925.23|10925.23|10923.82|10923.82|10925.99|10925.99|10923.82|10923.82|0
1645779210000|2022-02-25 08:53:30|10923.62|10923.62|10922.57|10922.57|10923.62|10923.62|10922.57|10922.57|0
1645779220000|2022-02-25 08:53:40|10922.77|10922.77|10922.77|10922.77|10922.77|10922.77|10922.77|10922.77|0
1645779230000|2022-02-25 08:53:50|10922.52|10922.52|10916.07|10916.07|10922.52|10922.52|10915.27|10915.27|0
1645779240000|2022-02-25 08:54:00|10915.94|10915.94|10913.64|10913.64|10916.92|10916.92|10913.64|10913.64|0
1645779250000|2022-02-25 08:54:10|10912.46|10912.46|10909.74|10909.74|10912.46|10912.46|10909.74|10909.74|0
1645779260000|2022-02-25 08:54:20|10909.05|10909.05|10908.09|10908.09|10909.05|10909.05|10908.09|10908.09|0
1645779270000|2022-02-25 08:54:30|10908.49|10908.49|10907.61|10907.61|10908.49|10908.49|10907.61|10907.61|0
1645779280000|2022-02-25 08:54:40|10907.81|10907.81|10907.41|10907.41|10907.81|10907.81|10907.41|10907.41|0
1645779290000|2022-02-25 08:54:50|10908.1|10908.1|10908.45|10908.45|10908.45|10908.45|10908.1|10908.1|0
1645779300000|2022-02-25 08:55:00|10908.79|10908.79|10913.09|10913.09|10913.09|10913.09|10908.79|10908.79|0
1645779310000|2022-02-25 08:55:10|10911.9|10911.9|10913.71|10913.71|10913.92|10913.92|10911.9|10911.9|0
1645779320000|2022-02-25 08:55:20|10912.94|10912.94|10913.18|10913.18|10913.18|10913.18|10912.94|10912.94|0
1645779330000|2022-02-25 08:55:30|10913.06|10913.06|10913.83|10913.83|10914.04|10914.04|10912.85|10912.85|0
1645779340000|2022-02-25 08:55:40|10913.95|10913.95|10918.18|10918.18|10918.52|10918.52|10913.57|10913.57|0
1645779350000|2022-02-25 08:55:50|10917.83|10917.83|10917.83|10917.83|10917.83|10917.83|10917.83|10917.83|0
1645779360000|2022-02-25 08:56:00|10916.85|10916.85|10914.78|10914.78|10916.85|10916.85|10914.33|10914.33|0
1645779370000|2022-02-25 08:56:10|10914.09|10914.09|10907.19|10907.19|10914.09|10914.09|10907.19|10907.19|0
1645779380000|2022-02-25 08:56:20|10906.95|10906.95|10898.63|10898.63|10906.95|10906.95|10898.63|10898.63|0
1645779390000|2022-02-25 08:56:30|10898.76|10898.76|10898.53|10898.53|10898.76|10898.76|10897.43|10897.43|0
1645779400000|2022-02-25 08:56:40|10897.77|10897.77|10897.77|10897.77|10897.77|10897.77|10897.77|10897.77|0
1645779410000|2022-02-25 08:56:50|10896.73|10896.73|10896.59|10896.59|10896.73|10896.73|10896.39|10896.39|0
1645779420000|2022-02-25 08:57:00|10897.28|10897.28|10899.15|10899.15|10899.15|10899.15|10897.28|10897.28|0
1645779430000|2022-02-25 08:57:10|10898.8|10898.8|10898.25|10898.25|10898.8|10898.8|10898.25|10898.25|0
1645779440000|2022-02-25 08:57:20|10899.29|10899.29|10899.41|10899.41|10899.41|10899.41|10899.29|10899.29|0
1645779450000|2022-02-25 08:57:30|10899.81|10899.81|10899.81|10899.81|10899.81|10899.81|10899.81|10899.81|0
1645779460000|2022-02-25 08:57:40|10899.41|10899.41|10899.93|10899.93|10900.62|10900.62|10898.72|10898.72|0
1645779470000|2022-02-25 08:57:50|10900.13|10900.13|10900.13|10900.13|10900.13|10900.13|10900.13|10900.13|0
1645779480000|2022-02-25 08:58:00|10902.09|10902.09|10899.7|10899.7|10902.09|10902.09|10899.47|10899.47|0
1645779490000|2022-02-25 08:58:10|10899.48|10899.48|10895.12|10895.12|10899.48|10899.48|10895.12|10895.12|0
1645779500000|2022-02-25 08:58:20|10894.14|10894.14|10894.14|10894.14|10894.14|10894.14|10894.14|10894.14|0
1645779520000|2022-02-25 08:58:40|10894.84|10894.84|10894.84|10894.84|10894.84|10894.84|10894.84|10894.84|0
1645779530000|2022-02-25 08:58:50|10895.05|10895.05|10895.05|10895.05|10895.05|10895.05|10895.05|10895.05|0
1645779540000|2022-02-25 08:59:00|10894.79|10894.79|10893.6|10893.6|10894.79|10894.79|10893.6|10893.6|0
1645779550000|2022-02-25 08:59:10|10894.01|10894.01|10896.66|10896.66|10896.66|10896.66|10894.01|10894.01|0
1645779560000|2022-02-25 08:59:20|10896.86|10896.86|10895.3|10895.3|10896.86|10896.86|10895.3|10895.3|0
1645779570000|2022-02-25 08:59:30|10894.11|10894.11|10894.11|10894.11|10894.11|10894.11|10894.11|10894.11|0
1645779590000|2022-02-25 08:59:50|10892.92|10892.92|10893.34|10893.34|10893.34|10893.34|10892.92|10892.92|0
1645779600000|2022-02-25 09:00:00|10892.56|10892.56|10893.59|10893.59|10894.09|10894.09|10892.56|10892.56|0
1645779610000|2022-02-25 09:00:10|10896.01|10896.01|10897.95|10897.95|10897.95|10897.95|10896.01|10896.01|0
1645779620000|2022-02-25 09:00:20|10896.98|10896.98|10892.12|10892.12|10896.98|10896.98|10892.12|10892.12|0
1645779630000|2022-02-25 09:00:30|10892.52|10892.52|10890.59|10890.59|10892.73|10892.73|10890.59|10890.59|0
1645779640000|2022-02-25 09:00:40|10890.19|10890.19|10890.85|10890.85|10890.89|10890.89|10889.71|10889.71|0
1645779650000|2022-02-25 09:00:50|10889.87|10889.87|10891.86|10891.86|10892.07|10892.07|10889.87|10889.87|0
1645779660000|2022-02-25 09:01:00|10893.05|10893.05|10894.59|10894.59|10894.59|10894.59|10893.05|10893.05|0
1645779670000|2022-02-25 09:01:10|10891.65|10891.65|10891.7|10891.7|10891.7|10891.7|10890.22|10890.22|0
1645779680000|2022-02-25 09:01:20|10891.58|10891.58|10891.41|10891.41|10892.77|10892.77|10890.81|10890.81|0
1645779690000|2022-02-25 09:01:30|10891.66|10891.66|10891.66|10891.66|10891.66|10891.66|10891.66|10891.66|0
1645779700000|2022-02-25 09:01:40|10891.87|10891.87|10896.51|10896.51|10896.51|10896.51|10891.66|10891.66|0
1645779710000|2022-02-25 09:01:50|10896.76|10896.76|10896.71|10896.71|10896.96|10896.96|10896.71|10896.71|0
1645779720000|2022-02-25 09:02:00|10896.32|10896.32|10897.99|10897.99|10897.99|10897.99|10896.32|10896.32|0
1645779730000|2022-02-25 09:02:10|10896.81|10896.81|10896.81|10896.81|10896.81|10896.81|10896.81|10896.81|0
1645779740000|2022-02-25 09:02:20|10896.69|10896.69|10895.92|10895.92|10896.69|10896.69|10895.71|10895.71|0
1645779750000|2022-02-25 09:02:30|10895.4|10895.4|10889.14|10889.14|10895.4|10895.4|10889.14|10889.14|0
1645779760000|2022-02-25 09:02:40|10888.93|10888.93|10888.93|10888.93|10888.93|10888.93|10888.93|10888.93|0
1645779770000|2022-02-25 09:02:50|10888.6|10888.6|10882.92|10882.92|10888.6|10888.6|10882.56|10882.56|0
1645779780000|2022-02-25 09:03:00|10881.94|10881.94|10884.87|10884.87|10884.87|10884.87|10881.73|10881.73|0
1645779790000|2022-02-25 09:03:10|10886.2|10886.2|10886.89|10886.89|10886.89|10886.89|10886.2|10886.2|0
1645779800000|2022-02-25 09:03:20|10889.06|10889.06|10889.26|10889.26|10889.26|10889.26|10889.06|10889.06|0
1645779810000|2022-02-25 09:03:30|10888.9|10888.9|10891.43|10891.43|10892.07|10892.07|10888.9|10888.9|0
1645779830000|2022-02-25 09:03:50|10891.76|10891.76|10883.48|10883.48|10891.76|10891.76|10883.48|10883.48|0
1645779840000|2022-02-25 09:04:00|10883.36|10883.36|10882.98|10882.98|10883.36|10883.36|10882.98|10882.98|0
1645779850000|2022-02-25 09:04:10|10883.33|10883.33|10883.33|10883.33|10883.33|10883.33|10883.33|10883.33|0
1645779860000|2022-02-25 09:04:20|10883.63|10883.63|10886.36|10886.36|10887.34|10887.34|10883.63|10883.63|0
1645779870000|2022-02-25 09:04:30|10885.67|10885.67|10885.54|10885.54|10886.64|10886.64|10885.54|10885.54|0
1645779880000|2022-02-25 09:04:40|10885.15|10885.15|10881.06|10881.06|10885.15|10885.15|10881.06|10881.06|0
1645779890000|2022-02-25 09:04:50|10880.8|10880.8|10879.29|10879.29|10880.8|10880.8|10878.31|10878.31|0
1645779900000|2022-02-25 09:05:00|10878.89|10878.89|10878.53|10878.53|10879.2|10879.2|10877.76|10877.76|0
1645779920000|2022-02-25 09:05:20|10879.72|10879.72|10884.37|10884.37|10884.37|10884.37|10879.72|10879.72|0
1645779930000|2022-02-25 09:05:30|10884.72|10884.72|10882.84|10882.84|10884.72|10884.72|10882.84|10882.84|0
1645779940000|2022-02-25 09:05:40|10883.82|10883.82|10882.78|10882.78|10883.82|10883.82|10882.78|10882.78|0
1645779960000|2022-02-25 09:06:00|10883.13|10883.13|10881.14|10881.14|10883.13|10883.13|10881.14|10881.14|0
1645779970000|2022-02-25 09:06:10|10881.02|10881.02|10879.22|10879.22|10881.02|10881.02|10879.07|10879.07|0
1645779980000|2022-02-25 09:06:20|10878.7|10878.7|10876.19|10876.19|10878.7|10878.7|10875.68|10875.68|0
1645779990000|2022-02-25 09:06:30|10875.21|10875.21|10875.95|10875.95|10876.39|10876.39|10875.2|10875.2|0
1645780000000|2022-02-25 09:06:40|10876.3|10876.3|10876.14|10876.14|10876.3|10876.3|10876.14|10876.14|0
1645780020000|2022-02-25 09:07:00|10878.1|10878.1|10876.35|10876.35|10878.1|10878.1|10876.35|10876.35|0
1645780030000|2022-02-25 09:07:10|10876.81|10876.81|10878.03|10878.03|10878.03|10878.03|10876.81|10876.81|0
1645780040000|2022-02-25 09:07:20|10879.98|10879.98|10879.26|10879.26|10880.08|10880.08|10879.26|10879.26|0
1645780050000|2022-02-25 09:07:30|10879.14|10879.14|10880.53|10880.53|10880.53|10880.53|10879.14|10879.14|0
1645780060000|2022-02-25 09:07:40|10880.33|10880.33|10880.62|10880.62|10880.62|10880.62|10879.93|10879.93|0
1645780070000|2022-02-25 09:07:50|10880.97|10880.97|10880.97|10880.97|10880.97|10880.97|10880.97|10880.97|0
1645780080000|2022-02-25 09:08:00|10880.4|10880.4|10882.05|10882.05|10882.19|10882.19|10880.16|10880.16|0
1645780090000|2022-02-25 09:08:10|10882.13|10882.13|10879.44|10879.44|10882.13|10882.13|10879.44|10879.44|0
1645780100000|2022-02-25 09:08:20|10879.91|10879.91|10883.09|10883.09|10883.09|10883.09|10879.91|10879.91|0
1645780110000|2022-02-25 09:08:30|10883.89|10883.89|10883.74|10883.74|10884.09|10884.09|10883.74|10883.74|0
1645780120000|2022-02-25 09:08:40|10882.56|10882.56|10882.44|10882.44|10882.56|10882.56|10882.44|10882.44|0
1645780130000|2022-02-25 09:08:50|10880.48|10880.48|10879.88|10879.88|10880.48|10880.48|10879.88|10879.88|0
1645780140000|2022-02-25 09:09:00|10880.08|10880.08|10880.16|10880.16|10880.16|10880.16|10880.03|10880.03|0
1645780150000|2022-02-25 09:09:10|10880.36|10880.36|10880.56|10880.56|10880.56|10880.56|10880.36|10880.36|0
1645780160000|2022-02-25 09:09:20|10881.74|10881.74|10881.61|10881.61|10881.74|10881.74|10881.61|10881.61|0
1645780170000|2022-02-25 09:09:30|10880.62|10880.62|10881.8|10881.8|10881.8|10881.8|10880.62|10880.62|0
1645780180000|2022-02-25 09:09:40|10881.38|10881.38|10879.63|10879.63|10881.38|10881.38|10879.63|10879.63|0
1645780190000|2022-02-25 09:09:50|10879.38|10879.38|10878.16|10878.16|10879.38|10879.38|10878.16|10878.16|0
1645780200000|2022-02-25 09:10:00|10878.04|10878.04|10876.92|10876.92|10878.04|10878.04|10876.92|10876.92|0
1645780220000|2022-02-25 09:10:20|10877.28|10877.28|10877.28|10877.28|10877.28|10877.28|10877.28|10877.28|0
1645780230000|2022-02-25 09:10:30|10877.08|10877.08|10880.04|10880.04|10880.04|10880.04|10877.08|10877.08|0
1645780240000|2022-02-25 09:10:40|10881.23|10881.23|10881.63|10881.63|10881.63|10881.63|10881.23|10881.23|0
1645780250000|2022-02-25 09:10:50|10880.44|10880.44|10879.41|10879.41|10880.44|10880.44|10879.41|10879.41|0
1645780260000|2022-02-25 09:11:00|10878.22|10878.22|10878.22|10878.22|10878.22|10878.22|10878.22|10878.22|0
1645780270000|2022-02-25 09:11:10|10877.24|10877.24|10877.47|10877.47|10877.47|10877.47|10877.24|10877.24|0
1645780280000|2022-02-25 09:11:20|10879.43|10879.43|10880.54|10880.54|10880.54|10880.54|10879.43|10879.43|0
1645780300000|2022-02-25 09:11:40|10877.77|10877.77|10875.14|10875.14|10877.77|10877.77|10874.81|10874.81|0
1645780310000|2022-02-25 09:11:50|10875.22|10875.22|10876.35|10876.35|10876.35|10876.35|10874.15|10874.15|0
1645780320000|2022-02-25 09:12:00|10876.56|10876.56|10876.89|10876.89|10876.89|10876.89|10876.54|10876.54|0
1645780330000|2022-02-25 09:12:10|10877.1|10877.1|10877.62|10877.62|10877.96|10877.96|10877.1|10877.1|0
1645780340000|2022-02-25 09:12:20|10877.79|10877.79|10879.92|10879.92|10879.92|10879.92|10877.79|10877.79|0
1645780350000|2022-02-25 09:12:30|10880.32|10880.32|10881.5|10881.5|10881.5|10881.5|10880.32|10880.32|0
1645780370000|2022-02-25 09:12:50|10881.74|10881.74|10881.74|10881.74|10881.74|10881.74|10881.74|10881.74|0
1645780380000|2022-02-25 09:13:00|10881.62|10881.62|10884.34|10884.34|10884.34|10884.34|10881.62|10881.62|0
1645780390000|2022-02-25 09:13:10|10884.6|10884.6|10884.13|10884.13|10884.6|10884.6|10884.13|10884.13|0
1645780400000|2022-02-25 09:13:20|10884.48|10884.48|10886.16|10886.16|10886.78|10886.78|10884.48|10884.48|0
1645780410000|2022-02-25 09:13:30|10885.96|10885.96|10883.92|10883.92|10885.96|10885.96|10883.92|10883.92|0
1645780420000|2022-02-25 09:13:40|10882.95|10882.95|10882.95|10882.95|10882.95|10882.95|10882.95|10882.95|0
1645780430000|2022-02-25 09:13:50|10881.97|10881.97|10882.22|10882.22|10882.22|10882.22|10881.97|10881.97|0
1645780440000|2022-02-25 09:14:00|10881.42|10881.42|10880.6|10880.6|10881.62|10881.62|10880.6|10880.6|0
1645780450000|2022-02-25 09:14:10|10880.95|10880.95|10881.77|10881.77|10881.77|10881.77|10880.72|10880.72|0
1645780460000|2022-02-25 09:14:20|10882.96|10882.96|10884.64|10884.64|10884.64|10884.64|10882.96|10882.96|0
1645780470000|2022-02-25 09:14:30|10884.72|10884.72|10884.45|10884.45|10884.72|10884.72|10884.38|10884.38|0
1645780480000|2022-02-25 09:14:40|10884.05|10884.05|10886.58|10886.58|10886.58|10886.58|10884.05|10884.05|0
1645780490000|2022-02-25 09:14:50|10886.46|10886.46|10886.46|10886.46|10886.46|10886.46|10886.46|10886.46|0
1645780500000|2022-02-25 09:15:00|10886.86|10886.86|10887.06|10887.06|10887.06|10887.06|10885.88|10885.88|0
1645780510000|2022-02-25 09:15:10|10887.75|10887.75|10892.06|10892.06|10892.06|10892.06|10887.75|10887.75|0
1645780520000|2022-02-25 09:15:20|10893.44|10893.44|10892.75|10892.75|10893.44|10893.44|10892.75|10892.75|0
1645780530000|2022-02-25 09:15:30|10893.14|10893.14|10901.58|10901.58|10901.58|10901.58|10893.14|10893.14|0
1645780540000|2022-02-25 09:15:40|10901.75|10901.75|10906.67|10906.67|10906.67|10906.67|10901.75|10901.75|0
1645780550000|2022-02-25 09:15:50|10906.87|10906.87|10905.32|10905.32|10908.09|10908.09|10905.32|10905.32|0
1645780560000|2022-02-25 09:16:00|10904.96|10904.96|10903.61|10903.61|10904.96|10904.96|10903.44|10903.44|0
1645780570000|2022-02-25 09:16:10|10902.63|10902.63|10902.63|10902.63|10902.63|10902.63|10902.63|10902.63|0
1645780580000|2022-02-25 09:16:20|10902.08|10902.08|10900.68|10900.68|10902.08|10902.08|10899.52|10899.52|0
1645780590000|2022-02-25 09:16:30|10901.86|10901.86|10899.31|10899.31|10901.86|10901.86|10899.1|10899.1|0
1645780600000|2022-02-25 09:16:40|10900.29|10900.29|10900.29|10900.29|10900.29|10900.29|10900.29|10900.29|0
1645780610000|2022-02-25 09:16:50|10900.53|10900.53|10903.84|10903.84|10904.22|10904.22|10900.53|10900.53|0
1645780630000|2022-02-25 09:17:10|10904.82|10904.82|10907.64|10907.64|10907.64|10907.64|10904.82|10904.82|0
1645780640000|2022-02-25 09:17:20|10907.62|10907.62|10909.06|10909.06|10909.06|10909.06|10907.62|10907.62|0
1645780650000|2022-02-25 09:17:30|10909.23|10909.23|10916.67|10916.67|10916.87|10916.87|10908.82|10908.82|0
1645780660000|2022-02-25 09:17:40|10916.72|10916.72|10920.16|10920.16|10920.52|10920.52|10916.61|10916.61|0
1645780670000|2022-02-25 09:17:50|10920.92|10920.92|10921.6|10921.6|10922.08|10922.08|10920.92|10920.92|0
1645780680000|2022-02-25 09:18:00|10921.4|10921.4|10921.81|10921.81|10922.79|10922.79|10921.4|10921.4|0
1645780690000|2022-02-25 09:18:10|10922.5|10922.5|10921.81|10921.81|10922.5|10922.5|10921.81|10921.81|0
1645780700000|2022-02-25 09:18:20|10922.65|10922.65|10923.89|10923.89|10923.89|10923.89|10922.65|10922.65|0
1645780710000|2022-02-25 09:18:30|10923.64|10923.64|10923.64|10923.64|10923.64|10923.64|10923.64|10923.64|0
1645780720000|2022-02-25 09:18:40|10923.04|10923.04|10923.04|10923.04|10923.04|10923.04|10923.04|10923.04|0
1645780730000|2022-02-25 09:18:50|10921.85|10921.85|10921.76|10921.76|10921.85|10921.85|10921.6|10921.6|0
1645780740000|2022-02-25 09:19:00|10922.27|10922.27|10923.17|10923.17|10923.17|10923.17|10922.27|10922.27|0
1645780750000|2022-02-25 09:19:10|10922.19|10922.19|10922.19|10922.19|10922.19|10922.19|10922.19|10922.19|0
1645780760000|2022-02-25 09:19:20|10921.59|10921.59|10920.56|10920.56|10921.59|10921.59|10920.56|10920.56|0
1645780770000|2022-02-25 09:19:30|10920.8|10920.8|10920.38|10920.38|10920.8|10920.8|10920.38|10920.38|0
1645780780000|2022-02-25 09:19:40|10919.8|10919.8|10920.17|10920.17|10920.17|10920.17|10919.32|10919.32|0
1645780790000|2022-02-25 09:19:50|10920.5|10920.5|10920.35|10920.35|10920.5|10920.5|10920.35|10920.35|0
1645780800000|2022-02-25 09:20:00|10921.33|10921.33|10921.33|10921.33|10921.33|10921.33|10921.33|10921.33|0
1645780810000|2022-02-25 09:20:10|10921.08|10921.08|10923.6|10923.6|10923.6|10923.6|10921.08|10921.08|0
1645780820000|2022-02-25 09:20:20|10923.26|10923.26|10923.26|10923.26|10923.26|10923.26|10923.26|10923.26|0
1645780830000|2022-02-25 09:20:30|10923.05|10923.05|10921.09|10921.09|10923.05|10923.05|10921.09|10921.09|0
1645780840000|2022-02-25 09:20:40|10920.74|10920.74|10931.29|10931.29|10931.29|10931.29|10920.74|10920.74|0
1645780850000|2022-02-25 09:20:50|10930.51|10930.51|10930.51|10930.51|10930.51|10930.51|10930.51|10930.51|0
1645780860000|2022-02-25 09:21:00|10929.53|10929.53|10928.08|10928.08|10929.53|10929.53|10928.08|10928.08|0
1645780870000|2022-02-25 09:21:10|10926.45|10926.45|10922.99|10922.99|10926.45|10926.45|10922.99|10922.99|0
1645780880000|2022-02-25 09:21:20|10922.83|10922.83|10920.37|10920.37|10922.83|10922.83|10920.37|10920.37|0
1645780890000|2022-02-25 09:21:30|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|0
1645780900000|2022-02-25 09:21:40|10919.69|10919.69|10919.44|10919.44|10919.69|10919.69|10919.44|10919.44|0
1645780910000|2022-02-25 09:21:50|10920.13|10920.13|10920.48|10920.48|10920.48|10920.48|10920.13|10920.13|0
1645780920000|2022-02-25 09:22:00|10921.46|10921.46|10927.05|10927.05|10927.05|10927.05|10920.22|10920.22|0
1645780930000|2022-02-25 09:22:10|10928.03|10928.03|10929.98|10929.98|10929.98|10929.98|10927.11|10927.11|0
1645780940000|2022-02-25 09:22:20|10930.14|10930.14|10935.71|10935.71|10935.71|10935.71|10930.14|10930.14|0
1645780950000|2022-02-25 09:22:30|10935.83|10935.83|10936.78|10936.78|10936.78|10936.78|10935.83|10935.83|0
1645780960000|2022-02-25 09:22:40|10936.09|10936.09|10937.47|10937.47|10937.47|10937.47|10936.09|10936.09|0
1645780970000|2022-02-25 09:22:50|10934.53|10934.53|10933.92|10933.92|10934.53|10934.53|10933.92|10933.92|0
1645780980000|2022-02-25 09:23:00|10933.68|10933.68|10931.91|10931.91|10933.68|10933.68|10931.51|10931.51|0
1645780990000|2022-02-25 09:23:10|10930.72|10930.72|10930.92|10930.92|10930.92|10930.92|10930.32|10930.32|0
1645781000000|2022-02-25 09:23:20|10931.04|10931.04|10933.81|10933.81|10933.81|10933.81|10931.04|10931.04|0
1645781010000|2022-02-25 09:23:30|10935.77|10935.77|10935.77|10935.77|10935.77|10935.77|10935.77|10935.77|0
1645781030000|2022-02-25 09:23:50|10935.97|10935.97|10936.17|10936.17|10936.17|10936.17|10935.97|10935.97|0
1645781040000|2022-02-25 09:24:00|10935.19|10935.19|10933.81|10933.81|10935.19|10935.19|10933.81|10933.81|0
1645781050000|2022-02-25 09:24:10|10933.93|10933.93|10933.93|10933.93|10933.93|10933.93|10933.93|10933.93|0
1645781080000|2022-02-25 09:24:40|10932.55|10932.55|10932.55|10932.55|10932.55|10932.55|10932.55|10932.55|0
1645781090000|2022-02-25 09:24:50|10931.36|10931.36|10926.89|10926.89|10931.36|10931.36|10926.76|10926.76|0
1645781100000|2022-02-25 09:25:00|10924.93|10924.93|10921.11|10921.11|10924.93|10924.93|10921.11|10921.11|0
1645781110000|2022-02-25 09:25:10|10921.61|10921.61|10921.61|10921.61|10921.61|10921.61|10921.61|10921.61|0
1645781120000|2022-02-25 09:25:20|10922.59|10922.59|10922.59|10922.59|10922.59|10922.59|10922.59|10922.59|0
1645781130000|2022-02-25 09:25:30|10922.71|10922.71|10922.71|10922.71|10922.71|10922.71|10922.71|10922.71|0
1645781140000|2022-02-25 09:25:40|10922.48|10922.48|10917.39|10917.39|10922.48|10922.48|10917.39|10917.39|0
1645781150000|2022-02-25 09:25:50|10916.99|10916.99|10916.65|10916.65|10916.99|10916.99|10916.65|10916.65|0
1645781160000|2022-02-25 09:26:00|10917.63|10917.63|10923.02|10923.02|10923.02|10923.02|10917.63|10917.63|0
1645781170000|2022-02-25 09:26:10|10923.42|10923.42|10929.48|10929.48|10929.69|10929.69|10923.42|10923.42|0
1645781180000|2022-02-25 09:26:20|10928.5|10928.5|10926.95|10926.95|10928.5|10928.5|10926.75|10926.75|0
1645781190000|2022-02-25 09:26:30|10927.1|10927.1|10926.17|10926.17|10927.1|10927.1|10926.17|10926.17|0
1645781200000|2022-02-25 09:26:40|10926|10926|10925.32|10925.32|10926.42|10926.42|10925.32|10925.32|0
1645781210000|2022-02-25 09:26:50|10925.2|10925.2|10927.68|10927.68|10927.68|10927.68|10925.03|10925.03|0
1645781220000|2022-02-25 09:27:00|10928.87|10928.87|10929.19|10929.19|10929.19|10929.19|10928.87|10928.87|0
1645781230000|2022-02-25 09:27:10|10929.4|10929.4|10927.44|10927.44|10929.4|10929.4|10927.44|10927.44|0
1645781240000|2022-02-25 09:27:20|10927.65|10927.65|10927.19|10927.19|10927.65|10927.65|10927.19|10927.19|0
1645781250000|2022-02-25 09:27:30|10926.97|10926.97|10926.78|10926.78|10926.97|10926.97|10926.78|10926.78|0
1645781260000|2022-02-25 09:27:40|10926.89|10926.89|10930.49|10930.49|10930.49|10930.49|10926.06|10926.06|0
1645781270000|2022-02-25 09:27:50|10930.27|10930.27|10930.27|10930.27|10930.27|10930.27|10930.27|10930.27|0
1645781280000|2022-02-25 09:28:00|10929.72|10929.72|10926.32|10926.32|10929.72|10929.72|10926.32|10926.32|0
1645781290000|2022-02-25 09:28:10|10923.95|10923.95|10923.06|10923.06|10924.04|10924.04|10923.06|10923.06|0
1645781320000|2022-02-25 09:28:40|10924.24|10924.24|10922.07|10922.07|10924.24|10924.24|10921.73|10921.73|0
1645781330000|2022-02-25 09:28:50|10920.89|10920.89|10927.08|10927.08|10927.08|10927.08|10920.77|10920.77|0
1645781340000|2022-02-25 09:29:00|10928.06|10928.06|10927.08|10927.08|10928.06|10928.06|10927.08|10927.08|0
1645781360000|2022-02-25 09:29:20|10927.2|10927.2|10928.18|10928.18|10928.18|10928.18|10927.2|10927.2|0
1645781370000|2022-02-25 09:29:30|10928.39|10928.39|10928.54|10928.54|10928.88|10928.88|10928.39|10928.39|0
1645781380000|2022-02-25 09:29:40|10928.37|10928.37|10928.8|10928.8|10928.8|10928.8|10928.37|10928.37|0
1645781390000|2022-02-25 09:29:50|10929.41|10929.41|10929.28|10929.28|10929.41|10929.41|10929.28|10929.28|0
1645781400000|2022-02-25 09:30:00|10929.12|10929.12|10928.65|10928.65|10929.12|10929.12|10928.46|10928.46|0
1645781410000|2022-02-25 09:30:10|10929.63|10929.63|10925.07|10925.07|10929.63|10929.63|10925.07|10925.07|0
1645781420000|2022-02-25 09:30:20|10925.19|10925.19|10925.19|10925.19|10925.19|10925.19|10924.21|10924.21|0
1645781430000|2022-02-25 09:30:30|10924.99|10924.99|10924.99|10924.99|10924.99|10924.99|10924.99|10924.99|0
1645781440000|2022-02-25 09:30:40|10924.87|10924.87|10924.18|10924.18|10924.87|10924.87|10924.18|10924.18|0
1645781450000|2022-02-25 09:30:50|10923.87|10923.87|10918.66|10918.66|10923.87|10923.87|10917.97|10917.97|0
1645781460000|2022-02-25 09:31:00|10917.68|10917.68|10916.12|10916.12|10918.03|10918.03|10916.12|10916.12|0
1645781470000|2022-02-25 09:31:10|10915.42|10915.42|10914.56|10914.56|10915.42|10915.42|10914.56|10914.56|0
1645781480000|2022-02-25 09:31:20|10914.91|10914.91|10912.83|10912.83|10914.91|10914.91|10912.83|10912.83|0
1645781490000|2022-02-25 09:31:30|10912.63|10912.63|10912.63|10912.63|10912.63|10912.63|10912.63|10912.63|0
1645781500000|2022-02-25 09:31:40|10912.54|10912.54|10912.54|10912.54|10912.54|10912.54|10912.54|10912.54|0
1645781510000|2022-02-25 09:31:50|10910.58|10910.58|10910.18|10910.18|10910.58|10910.58|10910.18|10910.18|0
1645781520000|2022-02-25 09:32:00|10910.04|10910.04|10924.66|10924.66|10924.66|10924.66|10909.06|10909.06|0
1645781530000|2022-02-25 09:32:10|10924.53|10924.53|10922.92|10922.92|10925.22|10925.22|10922.92|10922.92|0
1645781540000|2022-02-25 09:32:20|10922.79|10922.79|10922.86|10922.86|10922.86|10922.86|10922.79|10922.79|0
1645781550000|2022-02-25 09:32:30|10924.05|10924.05|10924.4|10924.4|10924.4|10924.4|10924.05|10924.05|0
1645781560000|2022-02-25 09:32:40|10924.06|10924.06|10922.55|10922.55|10924.06|10924.06|10922.55|10922.55|0
1645781570000|2022-02-25 09:32:50|10923.53|10923.53|10923.53|10923.53|10923.53|10923.53|10923.53|10923.53|0
1645781580000|2022-02-25 09:33:00|10923.18|10923.18|10923.98|10923.98|10923.98|10923.98|10923.18|10923.18|0
1645781590000|2022-02-25 09:33:10|10925.16|10925.16|10930.99|10930.99|10930.99|10930.99|10923.98|10923.98|0
1645781600000|2022-02-25 09:33:20|10931.2|10931.2|10931.43|10931.43|10931.94|10931.94|10931.2|10931.2|0
1645781610000|2022-02-25 09:33:30|10931.78|10931.78|10930.46|10930.46|10931.78|10931.78|10930.46|10930.46|0
1645781620000|2022-02-25 09:33:40|10930.26|10930.26|10930.26|10930.26|10930.26|10930.26|10930.26|10930.26|0
1645781630000|2022-02-25 09:33:50|10930.46|10930.46|10929.24|10929.24|10930.46|10930.46|10929.24|10929.24|0
1645781640000|2022-02-25 09:34:00|10928.61|10928.61|10926.48|10926.48|10928.61|10928.61|10926.48|10926.48|0
1645781650000|2022-02-25 09:34:10|10927.17|10927.17|10929.29|10929.29|10929.29|10929.29|10927.17|10927.17|0
1645781660000|2022-02-25 09:34:20|10929.49|10929.49|10932.03|10932.03|10932.03|10932.03|10929.29|10929.29|0
1645781680000|2022-02-25 09:34:40|10933.98|10933.98|10933.94|10933.94|10933.98|10933.98|10933.42|10933.42|0
1645781690000|2022-02-25 09:34:50|10932.75|10932.75|10932.75|10932.75|10932.75|10932.75|10932.75|10932.75|0
1645781700000|2022-02-25 09:35:00|10932.97|10932.97|10932.97|10932.97|10932.97|10932.97|10932.97|10932.97|0
1645781710000|2022-02-25 09:35:10|10933.31|10933.31|10934|10934|10934|10934|10933.31|10933.31|0
1645781720000|2022-02-25 09:35:20|10933.66|10933.66|10934.29|10934.29|10934.29|10934.29|10933.11|10933.11|0
1645781730000|2022-02-25 09:35:30|10933.81|10933.81|10933.35|10933.35|10933.81|10933.81|10933.35|10933.35|0
1645781740000|2022-02-25 09:35:40|10932.85|10932.85|10930.29|10930.29|10932.85|10932.85|10930.29|10930.29|0
1645781760000|2022-02-25 09:36:00|10929.6|10929.6|10924.57|10924.57|10929.6|10929.6|10923.59|10923.59|0
1645781770000|2022-02-25 09:36:10|10923.88|10923.88|10925.88|10925.88|10925.88|10925.88|10923.88|10923.88|0
1645781790000|2022-02-25 09:36:30|10926.85|10926.85|10926.19|10926.19|10926.85|10926.85|10926.03|10926.03|0
1645781800000|2022-02-25 09:36:40|10926.55|10926.55|10926.55|10926.55|10926.55|10926.55|10926.55|10926.55|0
1645781810000|2022-02-25 09:36:50|10926.95|10926.95|10927.02|10927.02|10927.02|10927.02|10926.73|10926.73|0
1645781820000|2022-02-25 09:37:00|10926.5|10926.5|10925.17|10925.17|10926.5|10926.5|10925.17|10925.17|0
1645781830000|2022-02-25 09:37:10|10925.04|10925.04|10925.08|10925.08|10925.08|10925.08|10925.04|10925.04|0
1645781850000|2022-02-25 09:37:30|10924.84|10924.84|10921.19|10921.19|10924.84|10924.84|10921.19|10921.19|0
1645781860000|2022-02-25 09:37:40|10920.79|10920.79|10919.64|10919.64|10920.79|10920.79|10918.8|10918.8|0
1645781870000|2022-02-25 09:37:50|10919.99|10919.99|10919.99|10919.99|10919.99|10919.99|10919.99|10919.99|0
1645781880000|2022-02-25 09:38:00|10919.01|10919.01|10921.17|10921.17|10921.17|10921.17|10919.01|10919.01|0
1645781890000|2022-02-25 09:38:10|10921.37|10921.37|10928.38|10928.38|10928.38|10928.38|10921.37|10921.37|0
1645781900000|2022-02-25 09:38:20|10928.59|10928.59|10926.43|10926.43|10928.59|10928.59|10926.43|10926.43|0
1645781910000|2022-02-25 09:38:30|10926.46|10926.46|10925.28|10925.28|10926.46|10926.46|10924.09|10924.09|0
1645781920000|2022-02-25 09:38:40|10925.05|10925.05|10921.65|10921.65|10925.05|10925.05|10921.65|10921.65|0
1645781930000|2022-02-25 09:38:50|10921.41|10921.41|10920.36|10920.36|10921.41|10921.41|10920.36|10920.36|0
1645781940000|2022-02-25 09:39:00|10920.28|10920.28|10915.4|10915.4|10920.28|10920.28|10915.32|10915.32|0
1645781950000|2022-02-25 09:39:10|10915.74|10915.74|10916.7|10916.7|10916.7|10916.7|10914.74|10914.74|0
1645781970000|2022-02-25 09:39:30|10916.44|10916.44|10916.44|10916.44|10916.44|10916.44|10916.44|10916.44|0
1645781990000|2022-02-25 09:39:50|10916.61|10916.61|10916.61|10916.61|10916.61|10916.61|10916.61|10916.61|0
1645782010000|2022-02-25 09:40:10|10916.41|10916.41|10916.21|10916.21|10916.41|10916.41|10916.21|10916.21|0
1645782020000|2022-02-25 09:40:20|10916.41|10916.41|10916.41|10916.41|10916.41|10916.41|10916.41|10916.41|0
1645782030000|2022-02-25 09:40:30|10915.43|10915.43|10915.43|10915.43|10915.43|10915.43|10915.43|10915.43|0
1645782050000|2022-02-25 09:40:50|10915.22|10915.22|10916.7|10916.7|10916.7|10916.7|10914.74|10914.74|0
1645782060000|2022-02-25 09:41:00|10917.69|10917.69|10921.19|10921.19|10922.17|10922.17|10917.69|10917.69|0
1645782070000|2022-02-25 09:41:10|10921.55|10921.55|10927.33|10927.33|10928.02|10928.02|10921.55|10921.55|0
1645782080000|2022-02-25 09:41:20|10927.2|10927.2|10924.96|10924.96|10927.2|10927.2|10924.27|10924.27|0
1645782100000|2022-02-25 09:41:40|10925.94|10925.94|10929.47|10929.47|10929.47|10929.47|10925.94|10925.94|0
1645782110000|2022-02-25 09:41:50|10929.68|10929.68|10930.19|10930.19|10930.19|10930.19|10929.68|10929.68|0
1645782120000|2022-02-25 09:42:00|10930.43|10930.43|10931.67|10931.67|10932.85|10932.85|10930.43|10930.43|0
1645782130000|2022-02-25 09:42:10|10931.32|10931.32|10931.32|10931.32|10931.32|10931.32|10931.32|10931.32|0
1645782140000|2022-02-25 09:42:20|10932.3|10932.3|10931.99|10931.99|10933.32|10933.32|10931.96|10931.96|0
1645782150000|2022-02-25 09:42:30|10931.79|10931.79|10931.79|10931.79|10931.79|10931.79|10931.58|10931.58|0
1645782160000|2022-02-25 09:42:40|10931.92|10931.92|10931.92|10931.92|10931.92|10931.92|10931.92|10931.92|0
1645782180000|2022-02-25 09:43:00|10933.3|10933.3|10933.3|10933.3|10934.28|10934.28|10933.3|10933.3|0
1645782190000|2022-02-25 09:43:10|10932.11|10932.11|10932.69|10932.69|10932.69|10932.69|10931.91|10931.91|0
1645782200000|2022-02-25 09:43:20|10933.87|10933.87|10932.79|10932.79|10933.87|10933.87|10932.45|10932.45|0
1645782210000|2022-02-25 09:43:30|10929.65|10929.65|10929.65|10929.65|10929.65|10929.65|10929.65|10929.65|0
1645782220000|2022-02-25 09:43:40|10929.53|10929.53|10930.72|10930.72|10930.72|10930.72|10929.53|10929.53|0
1645782230000|2022-02-25 09:43:50|10930.22|10930.22|10929.84|10929.84|10930.22|10930.22|10929.58|10929.58|0
1645782240000|2022-02-25 09:44:00|10928.86|10928.86|10930.44|10930.44|10931.03|10931.03|10928.86|10928.86|0
1645782250000|2022-02-25 09:44:10|10931.76|10931.76|10935.58|10935.58|10935.58|10935.58|10931.76|10931.76|0
1645782260000|2022-02-25 09:44:20|10936.33|10936.33|10937.53|10937.53|10937.53|10937.53|10936.33|10936.33|0
1645782270000|2022-02-25 09:44:30|10937.44|10937.44|10937.63|10937.63|10937.63|10937.63|10937.44|10937.44|0
1645782280000|2022-02-25 09:44:40|10938.32|10938.32|10938.89|10938.89|10938.89|10938.89|10936.94|10936.94|0
1645782290000|2022-02-25 09:44:50|10938.77|10938.77|10940.73|10940.73|10940.73|10940.73|10938.77|10938.77|0
1645782300000|2022-02-25 09:45:00|10942.61|10942.61|10942.61|10942.61|10942.61|10942.61|10942.61|10942.61|0
1645782310000|2022-02-25 09:45:10|10942.95|10942.95|10943.54|10943.54|10943.54|10943.54|10942.95|10942.95|0
1645782320000|2022-02-25 09:45:20|10943.94|10943.94|10943.6|10943.6|10943.94|10943.94|10943.6|10943.6|0
1645782330000|2022-02-25 09:45:30|10943.72|10943.72|10943.72|10943.72|10943.72|10943.72|10943.72|10943.72|0
1645782340000|2022-02-25 09:45:40|10940.78|10940.78|10940.78|10940.78|10940.78|10940.78|10940.78|10940.78|0
1645782350000|2022-02-25 09:45:50|10943.72|10943.72|10943.72|10943.72|10943.72|10943.72|10943.72|10943.72|0
1645782360000|2022-02-25 09:46:00|10942.74|10942.74|10941.96|10941.96|10942.74|10942.74|10941.76|10941.76|0
1645782370000|2022-02-25 09:46:10|10944.9|10944.9|10944.24|10944.24|10946.43|10946.43|10944.24|10944.24|0
1645782380000|2022-02-25 09:46:20|10944.66|10944.66|10946.75|10946.75|10946.75|10946.75|10944.32|10944.32|0
1645782390000|2022-02-25 09:46:30|10943.81|10943.81|10942.83|10942.83|10943.81|10943.81|10941.65|10941.65|0
1645782400000|2022-02-25 09:46:40|10943.35|10943.35|10944.13|10944.13|10944.13|10944.13|10943.35|10943.35|0
1645782410000|2022-02-25 09:46:50|10944.39|10944.39|10945.37|10945.37|10945.37|10945.37|10944.39|10944.39|0
1645782440000|2022-02-25 09:47:20|10945.72|10945.72|10948.65|10948.65|10948.65|10948.65|10945.72|10945.72|0
1645782450000|2022-02-25 09:47:30|10948.9|10948.9|10947.8|10947.8|10948.9|10948.9|10947.8|10947.8|0
1645782460000|2022-02-25 09:47:40|10948|10948|10944.58|10944.58|10948.21|10948.21|10944.58|10944.58|0
1645782470000|2022-02-25 09:47:50|10944.46|10944.46|10941.64|10941.64|10944.46|10944.46|10941.64|10941.64|0
1645782480000|2022-02-25 09:48:00|10942.62|10942.62|10941.44|10941.44|10942.62|10942.62|10941.44|10941.44|0
1645782490000|2022-02-25 09:48:10|10941.31|10941.31|10941.31|10941.31|10941.31|10941.31|10941.31|10941.31|0
1645782510000|2022-02-25 09:48:30|10941.91|10941.91|10941.91|10941.91|10941.91|10941.91|10941.91|10941.91|0
1645782520000|2022-02-25 09:48:40|10941.68|10941.68|10941.68|10941.68|10941.68|10941.68|10941.68|10941.68|0
1645782530000|2022-02-25 09:48:50|10940.7|10940.7|10941.45|10941.45|10941.68|10941.68|10940.7|10940.7|0
1645782540000|2022-02-25 09:49:00|10941.22|10941.22|10941.45|10941.45|10941.45|10941.45|10941.11|10941.11|0
1645782550000|2022-02-25 09:49:10|10940.26|10940.26|10934.34|10934.34|10940.26|10940.26|10934.34|10934.34|0
1645782560000|2022-02-25 09:49:20|10934.08|10934.08|10928.97|10928.97|10934.08|10934.08|10928.97|10928.97|0
1645782570000|2022-02-25 09:49:30|10927.99|10927.99|10928.63|10928.63|10928.63|10928.63|10927.65|10927.65|0
1645782580000|2022-02-25 09:49:40|10928.38|10928.38|10928.13|10928.13|10928.38|10928.38|10928.13|10928.13|0
1645782610000|2022-02-25 09:50:10|10929.11|10929.11|10927.93|10927.93|10929.11|10929.11|10927.93|10927.93|0
1645782620000|2022-02-25 09:50:20|10927.58|10927.58|10927.64|10927.64|10927.64|10927.64|10927.38|10927.38|0
1645782630000|2022-02-25 09:50:30|10927.89|10927.89|10933.9|10933.9|10933.9|10933.9|10927.63|10927.63|0
1645782640000|2022-02-25 09:50:40|10934.16|10934.16|10937.18|10937.18|10937.18|10937.18|10934.04|10934.04|0
1645782660000|2022-02-25 09:51:00|10937.87|10937.87|10933.51|10933.51|10937.87|10937.87|10933.51|10933.51|0
1645782670000|2022-02-25 09:51:10|10933.3|10933.3|10929.76|10929.76|10933.79|10933.79|10929.76|10929.76|0
1645782680000|2022-02-25 09:51:20|10930.79|10930.79|10930.95|10930.95|10930.95|10930.95|10930.79|10930.79|0
1645782690000|2022-02-25 09:51:30|10931.07|10931.07|10934.14|10934.14|10934.14|10934.14|10930.95|10930.95|0
1645782710000|2022-02-25 09:51:50|10934.02|10934.02|10934.02|10934.02|10934.02|10934.02|10934.02|10934.02|0
1645782720000|2022-02-25 09:52:00|10934.23|10934.23|10931.48|10931.48|10934.23|10934.23|10931.48|10931.48|0
1645782730000|2022-02-25 09:52:10|10931.64|10931.64|10931.7|10931.7|10932.04|10932.04|10931.25|10931.25|0
1645782740000|2022-02-25 09:52:20|10931.58|10931.58|10931.58|10931.58|10931.58|10931.58|10931.58|10931.58|0
1645782750000|2022-02-25 09:52:30|10931.48|10931.48|10931.37|10931.37|10931.48|10931.48|10931.37|10931.37|0
1645782760000|2022-02-25 09:52:40|10930.19|10930.19|10931.57|10931.57|10931.57|10931.57|10930.19|10930.19|0
1645782780000|2022-02-25 09:53:00|10932.26|10932.26|10933.88|10933.88|10933.88|10933.88|10931.92|10931.92|0
1645782790000|2022-02-25 09:53:10|10932.9|10932.9|10932.9|10932.9|10932.9|10932.9|10932.9|10932.9|0
1645782800000|2022-02-25 09:53:20|10931.92|10931.92|10931.92|10931.92|10931.92|10931.92|10931.92|10931.92|0
1645782810000|2022-02-25 09:53:30|10931.2|10931.2|10928.48|10928.48|10931.2|10931.2|10928.48|10928.48|0
1645782820000|2022-02-25 09:53:40|10927.5|10927.5|10927.5|10927.5|10927.5|10927.5|10927.5|10927.5|0
1645782830000|2022-02-25 09:53:50|10928.48|10928.48|10930.3|10930.3|10930.55|10930.55|10928.48|10928.48|0
1645782840000|2022-02-25 09:54:00|10930.64|10930.64|10933.27|10933.27|10933.27|10933.27|10930.64|10930.64|0
1645782850000|2022-02-25 09:54:10|10933.51|10933.51|10933.2|10933.2|10933.55|10933.55|10933.2|10933.2|0
1645782860000|2022-02-25 09:54:20|10933.08|10933.08|10933.08|10933.08|10933.08|10933.08|10933.08|10933.08|0
1645782870000|2022-02-25 09:54:30|10933.29|10933.29|10933.49|10933.49|10934.47|10934.47|10933.29|10933.29|0
1645782880000|2022-02-25 09:54:40|10932.11|10932.11|10931.72|10931.72|10932.11|10932.11|10931.72|10931.72|0
1645782890000|2022-02-25 09:54:50|10931.32|10931.32|10931.12|10931.12|10931.32|10931.32|10931.12|10931.12|0
1645782900000|2022-02-25 09:55:00|10930.95|10930.95|10930.32|10930.32|10930.95|10930.95|10929.97|10929.97|0
1645782920000|2022-02-25 09:55:20|10930.19|10930.19|10934.28|10934.28|10934.28|10934.28|10930.19|10930.19|0
1645782950000|2022-02-25 09:55:50|10934.64|10934.64|10934.89|10934.89|10934.89|10934.89|10934.64|10934.64|0
1645782960000|2022-02-25 09:56:00|10935.49|10935.49|10935.49|10935.49|10935.49|10935.49|10935.49|10935.49|0
1645782970000|2022-02-25 09:56:10|10935.64|10935.64|10935.64|10935.64|10935.64|10935.64|10935.64|10935.64|0
1645782980000|2022-02-25 09:56:20|10935.85|10935.85|10934.67|10934.67|10935.85|10935.85|10934.67|10934.67|0
1645782990000|2022-02-25 09:56:30|10934.92|10934.92|10934.57|10934.57|10934.92|10934.92|10934.57|10934.57|0
1645783000000|2022-02-25 09:56:40|10934.78|10934.78|10935.35|10935.35|10935.35|10935.35|10934.78|10934.78|0
1645783010000|2022-02-25 09:56:50|10935.69|10935.69|10935.43|10935.43|10935.85|10935.85|10935.43|10935.43|0
1645783020000|2022-02-25 09:57:00|10935.31|10935.31|10936.55|10936.55|10936.55|10936.55|10935.15|10935.15|0
1645783030000|2022-02-25 09:57:10|10937.59|10937.59|10937.38|10937.38|10937.59|10937.59|10937.38|10937.38|0
1645783040000|2022-02-25 09:57:20|10937.26|10937.26|10937.75|10937.75|10937.75|10937.75|10937.14|10937.14|0
1645783050000|2022-02-25 09:57:30|10936.57|10936.57|10936.18|10936.18|10936.57|10936.57|10936.18|10936.18|0
1645783060000|2022-02-25 09:57:40|10935.2|10935.2|10935.2|10935.2|10935.2|10935.2|10935.2|10935.2|0
1645783070000|2022-02-25 09:57:50|10935.32|10935.32|10935.27|10935.27|10935.67|10935.67|10935.27|10935.27|0
1645783080000|2022-02-25 09:58:00|10934.88|10934.88|10936.27|10936.27|10936.27|10936.27|10934.88|10934.88|0
1645783090000|2022-02-25 09:58:10|10936.02|10936.02|10937.36|10937.36|10937.36|10937.36|10936.02|10936.02|0
1645783100000|2022-02-25 09:58:20|10937.24|10937.24|10937.84|10937.84|10937.84|10937.84|10937.24|10937.24|0
1645783110000|2022-02-25 09:58:30|10938.82|10938.82|10938.62|10938.62|10938.82|10938.82|10938.62|10938.62|0
1645783120000|2022-02-25 09:58:40|10938.42|10938.42|10938.56|10938.56|10938.56|10938.56|10938.22|10938.22|0
1645783130000|2022-02-25 09:58:50|10938.82|10938.82|10939.15|10939.15|10939.15|10939.15|10938.82|10938.82|0
1645783140000|2022-02-25 09:59:00|10940.13|10940.13|10938.17|10938.17|10940.13|10940.13|10938.17|10938.17|0
1645783150000|2022-02-25 09:59:10|10937.63|10937.63|10937.4|10937.4|10937.63|10937.63|10936.65|10936.65|0
1645783160000|2022-02-25 09:59:20|10937.28|10937.28|10937.63|10937.63|10937.63|10937.63|10937.28|10937.28|0
1645783170000|2022-02-25 09:59:30|10938.05|10938.05|10938.05|10938.05|10938.05|10938.05|10938.05|10938.05|0
1645783180000|2022-02-25 09:59:40|10937.93|10937.93|10937.93|10937.93|10937.93|10937.93|10937.93|10937.93|0
1645783190000|2022-02-25 09:59:50|10938.18|10938.18|10938.18|10938.18|10938.18|10938.18|10938.18|10938.18|0
1645783210000|2022-02-25 10:00:10|10939.16|10939.16|10936.62|10936.62|10939.29|10939.29|10936.62|10936.62|0
1645783220000|2022-02-25 10:00:20|10936.41|10936.41|10936.26|10936.26|10936.41|10936.41|10936.26|10936.26|0
1645783230000|2022-02-25 10:00:30|10936.46|10936.46|10937.44|10937.44|10937.44|10937.44|10936.46|10936.46|0
1645783240000|2022-02-25 10:00:40|10936.46|10936.46|10936.06|10936.06|10936.46|10936.46|10936.06|10936.06|0
1645783250000|2022-02-25 10:00:50|10935.91|10935.91|10935.55|10935.55|10935.91|10935.91|10935.55|10935.55|0
1645783260000|2022-02-25 10:01:00|10935.39|10935.39|10935.27|10935.27|10935.39|10935.39|10935.27|10935.27|0
1645783270000|2022-02-25 10:01:10|10934.97|10934.97|10934.97|10934.97|10934.97|10934.97|10934.97|10934.97|0
1645783290000|2022-02-25 10:01:30|10935.66|10935.66|10937.62|10937.62|10937.62|10937.62|10935.66|10935.66|0
1645783300000|2022-02-25 10:01:40|10938.31|10938.31|10938.31|10938.31|10938.31|10938.31|10938.31|10938.31|0
1645783310000|2022-02-25 10:01:50|10937.97|10937.97|10938.76|10938.76|10938.76|10938.76|10937.97|10937.97|0
1645783320000|2022-02-25 10:02:00|10938.8|10938.8|10938.92|10938.92|10938.92|10938.92|10938.8|10938.8|0
1645783330000|2022-02-25 10:02:10|10940.88|10940.88|10940.79|10940.79|10941.1|10941.1|10940.79|10940.79|0
1645783340000|2022-02-25 10:02:20|10939.61|10939.61|10939.3|10939.3|10939.61|10939.61|10939.3|10939.3|0
1645783350000|2022-02-25 10:02:30|10939|10939|10938.85|10938.85|10939|10939|10938.85|10938.85|0
1645783360000|2022-02-25 10:02:40|10939.26|10939.26|10939.99|10939.99|10939.99|10939.99|10939.26|10939.26|0
1645783370000|2022-02-25 10:02:50|10940.19|10940.19|10937.84|10937.84|10940.19|10940.19|10937.47|10937.47|0
1645783380000|2022-02-25 10:03:00|10936.65|10936.65|10939.76|10939.76|10940.67|10940.67|10936.65|10936.65|0
1645783390000|2022-02-25 10:03:10|10939.64|10939.64|10938.74|10938.74|10939.64|10939.64|10938.52|10938.52|0
1645783400000|2022-02-25 10:03:20|10937.76|10937.76|10937.87|10937.87|10938.27|10938.27|10937.76|10937.76|0
1645783410000|2022-02-25 10:03:30|10938.7|10938.7|10940.22|10940.22|10940.22|10940.22|10938.7|10938.7|0
1645783420000|2022-02-25 10:03:40|10940.57|10940.57|10940.57|10940.57|10940.57|10940.57|10940.57|10940.57|0
1645783430000|2022-02-25 10:03:50|10939.97|10939.97|10940.79|10940.79|10940.79|10940.79|10939.81|10939.81|0
1645783440000|2022-02-25 10:04:00|10940.95|10940.95|10940.82|10940.82|10942.14|10942.14|10940.82|10940.82|0
1645783450000|2022-02-25 10:04:10|10940.61|10940.61|10940.61|10940.61|10940.61|10940.61|10940.61|10940.61|0
1645783460000|2022-02-25 10:04:20|10939.63|10939.63|10939.63|10939.63|10939.63|10939.63|10939.63|10939.63|0
1645783470000|2022-02-25 10:04:30|10938.94|10938.94|10938.94|10938.94|10938.94|10938.94|10938.94|10938.94|0
1645783480000|2022-02-25 10:04:40|10937.96|10937.96|10937.56|10937.56|10937.96|10937.96|10937.56|10937.56|0
1645783490000|2022-02-25 10:04:50|10936.37|10936.37|10939.53|10939.53|10939.53|10939.53|10936.37|10936.37|0
1645783500000|2022-02-25 10:05:00|10940.51|10940.51|10947.91|10947.91|10947.91|10947.91|10940.51|10940.51|0
1645783510000|2022-02-25 10:05:10|10947.45|10947.45|10947.96|10947.96|10947.99|10947.99|10947.45|10947.45|0
1645783530000|2022-02-25 10:05:30|10950.95|10950.95|10951.75|10951.75|10951.75|10951.75|10950.95|10950.95|0
1645783540000|2022-02-25 10:05:40|10952.09|10952.09|10952.08|10952.08|10952.09|10952.09|10951.11|10951.11|0
1645783550000|2022-02-25 10:05:50|10951.93|10951.93|10951.93|10951.93|10951.93|10951.93|10951.93|10951.93|0
1645783560000|2022-02-25 10:06:00|10952.6|10952.6|10954.25|10954.25|10954.25|10954.25|10952.6|10952.6|0
1645783570000|2022-02-25 10:06:10|10955.23|10955.23|10955.23|10955.23|10955.23|10955.23|10955.23|10955.23|0
1645783580000|2022-02-25 10:06:20|10955.36|10955.36|10955.7|10955.7|10955.7|10955.7|10955.36|10955.36|0
1645783590000|2022-02-25 10:06:30|10955.94|10955.94|10957.29|10957.29|10957.29|10957.29|10955.59|10955.59|0
1645783600000|2022-02-25 10:06:40|10957.42|10957.42|10957.42|10957.42|10957.42|10957.42|10957.42|10957.42|0
1645783610000|2022-02-25 10:06:50|10959.15|10959.15|10959.01|10959.01|10959.15|10959.15|10958.8|10958.8|0
1645783620000|2022-02-25 10:07:00|10961.97|10961.97|10970.78|10970.78|10970.78|10970.78|10961.97|10961.97|0
1645783630000|2022-02-25 10:07:10|10971.76|10971.76|10972.89|10972.89|10973.53|10973.53|10971.15|10971.15|0
1645783640000|2022-02-25 10:07:20|10973.09|10973.09|10972.69|10972.69|10973.09|10973.09|10972.69|10972.69|0
1645783650000|2022-02-25 10:07:30|10972.5|10972.5|10973.04|10973.04|10973.04|10973.04|10972.5|10972.5|0
1645783660000|2022-02-25 10:07:40|10973.24|10973.24|10973.09|10973.09|10973.24|10973.24|10972.03|10972.03|0
1645783670000|2022-02-25 10:07:50|10973.48|10973.48|10973.92|10973.92|10973.92|10973.92|10973.35|10973.35|0
1645783680000|2022-02-25 10:08:00|10973.38|10973.38|10975.68|10975.68|10976.32|10976.32|10973.38|10973.38|0
1645783690000|2022-02-25 10:08:10|10975.56|10975.56|10975.43|10975.43|10975.56|10975.56|10975.43|10975.43|0
1645783700000|2022-02-25 10:08:20|10974.45|10974.45|10974.68|10974.68|10974.68|10974.68|10974.45|10974.45|0
1645783710000|2022-02-25 10:08:30|10975.87|10975.87|10976.1|10976.1|10976.1|10976.1|10975.66|10975.66|0
1645783720000|2022-02-25 10:08:40|10975.88|10975.88|10972.49|10972.49|10975.88|10975.88|10972.49|10972.49|0
1645783730000|2022-02-25 10:08:50|10972.69|10972.69|10968.34|10968.34|10972.69|10972.69|10968.34|10968.34|0
1645783740000|2022-02-25 10:09:00|10968.13|10968.13|10966.06|10966.06|10968.34|10968.34|10966.06|10966.06|0
1645783760000|2022-02-25 10:09:20|10965.08|10965.08|10964.69|10964.69|10965.08|10965.08|10964.69|10964.69|0
1645783770000|2022-02-25 10:09:30|10964.45|10964.45|10964.45|10964.45|10964.57|10964.57|10964.45|10964.45|0
1645783780000|2022-02-25 10:09:40|10961.1|10961.1|10959.85|10959.85|10961.1|10961.1|10959.85|10959.85|0
1645783790000|2022-02-25 10:09:50|10959.51|10959.51|10959.51|10959.51|10959.51|10959.51|10959.51|10959.51|0
1645783800000|2022-02-25 10:10:00|10960.83|10960.83|10962.07|10962.07|10962.07|10962.07|10960.83|10960.83|0
1645783810000|2022-02-25 10:10:10|10961.83|10961.83|10959.02|10959.02|10961.83|10961.83|10958.76|10958.76|0
1645783820000|2022-02-25 10:10:20|10958.81|10958.81|10958.39|10958.39|10958.81|10958.81|10958.39|10958.39|0
1645783830000|2022-02-25 10:10:30|10957.69|10957.69|10953.37|10953.37|10957.69|10957.69|10953.37|10953.37|0
1645783840000|2022-02-25 10:10:40|10952.43|10952.43|10952.15|10952.15|10952.43|10952.43|10952.15|10952.15|0
1645783850000|2022-02-25 10:10:50|10952.27|10952.27|10952.9|10952.9|10952.9|10952.9|10952.27|10952.27|0
1645783860000|2022-02-25 10:11:00|10953.53|10953.53|10952.55|10952.55|10953.93|10953.93|10952.55|10952.55|0
1645783870000|2022-02-25 10:11:10|10951.57|10951.57|10952.55|10952.55|10952.55|10952.55|10951.57|10951.57|0
1645783890000|2022-02-25 10:11:30|10952.76|10952.76|10952.97|10952.97|10952.97|10952.97|10952.76|10952.76|0
1645783900000|2022-02-25 10:11:40|10951.99|10951.99|10951.14|10951.14|10951.99|10951.99|10951.14|10951.14|0
1645783910000|2022-02-25 10:11:50|10951.59|10951.59|10951.59|10951.59|10951.59|10951.59|10951.59|10951.59|0
1645783920000|2022-02-25 10:12:00|10950.62|10950.62|10950.62|10950.62|10952.57|10952.57|10950.62|10950.62|0
1645783930000|2022-02-25 10:12:10|10951.59|10951.59|10953.03|10953.03|10953.03|10953.03|10951.59|10951.59|0
1645783940000|2022-02-25 10:12:20|10952.05|10952.05|10952.92|10952.92|10952.92|10952.92|10952.05|10952.05|0
1645783950000|2022-02-25 10:12:30|10953.34|10953.34|10954.57|10954.57|10955.75|10955.75|10953.34|10953.34|0
1645783960000|2022-02-25 10:12:40|10955.54|10955.54|10955.54|10955.54|10955.54|10955.54|10955.54|10955.54|0
1645783970000|2022-02-25 10:12:50|10955.7|10955.7|10955.39|10955.39|10955.7|10955.7|10955.39|10955.39|0
1645783980000|2022-02-25 10:13:00|10956.37|10956.37|10960.74|10960.74|10960.74|10960.74|10956.37|10956.37|0
1645784000000|2022-02-25 10:13:20|10961.72|10961.72|10958.57|10958.57|10961.72|10961.72|10958.57|10958.57|0
1645784010000|2022-02-25 10:13:30|10958.98|10958.98|10958.78|10958.78|10958.98|10958.98|10958.78|10958.78|0
1645784030000|2022-02-25 10:13:50|10959.11|10959.11|10966.17|10966.17|10966.17|10966.17|10959.11|10959.11|0
1645784040000|2022-02-25 10:14:00|10966.29|10966.29|10967.14|10967.14|10967.14|10967.14|10966.13|10966.13|0
1645784050000|2022-02-25 10:14:10|10967.19|10967.19|10967.73|10967.73|10967.73|10967.73|10967.19|10967.19|0
1645784060000|2022-02-25 10:14:20|10967.79|10967.79|10967.99|10967.99|10967.99|10967.99|10967.79|10967.79|0
1645784070000|2022-02-25 10:14:30|10967.01|10967.01|10972.11|10972.11|10972.11|10972.11|10967.01|10967.01|0
1645784080000|2022-02-25 10:14:40|10971.13|10971.13|10973.09|10973.09|10973.09|10973.09|10971.13|10971.13|0
1645784090000|2022-02-25 10:14:50|10973.87|10973.87|10976.45|10976.45|10976.45|10976.45|10973.87|10973.87|0
1645784100000|2022-02-25 10:15:00|10976.24|10976.24|10983.13|10983.13|10983.13|10983.13|10976.24|10976.24|0
1645784110000|2022-02-25 10:15:10|10983.3|10983.3|10984.61|10984.61|10984.61|10984.61|10983.3|10983.3|0
1645784120000|2022-02-25 10:15:20|10984.78|10984.78|10985.41|10985.41|10985.41|10985.41|10982.46|10982.46|0
1645784130000|2022-02-25 10:15:30|10986.39|10986.39|10986.39|10986.39|10986.39|10986.39|10986.39|10986.39|0
1645784140000|2022-02-25 10:15:40|10986.64|10986.64|10987.09|10987.09|10987.09|10987.09|10986.64|10986.64|0
1645784160000|2022-02-25 10:16:00|10988.07|10988.07|10988.07|10988.07|10988.07|10988.07|10988.07|10988.07|0
1645784180000|2022-02-25 10:16:20|10989.38|10989.38|10990.7|10990.7|10990.7|10990.7|10989.38|10989.38|0
1645784190000|2022-02-25 10:16:30|10990.62|10990.62|10990.62|10990.62|10990.62|10990.62|10990.62|10990.62|0
1645784200000|2022-02-25 10:16:40|10990.83|10990.83|10992.22|10992.22|10992.22|10992.22|10990.83|10990.83|0
1645784210000|2022-02-25 10:16:50|10992.46|10992.46|10992.67|10992.67|10992.67|10992.67|10991.48|10991.48|0
1645784220000|2022-02-25 10:17:00|10991.97|10991.97|10990.8|10990.8|10991.97|10991.97|10990.8|10990.8|0
1645784230000|2022-02-25 10:17:10|10989.82|10989.82|10990.32|10990.32|10990.32|10990.32|10989.82|10989.82|0
1645784240000|2022-02-25 10:17:20|10989.9|10989.9|10989.69|10989.69|10989.9|10989.9|10989.69|10989.69|0
1645784250000|2022-02-25 10:17:30|10988.71|10988.71|10985.77|10985.77|10988.71|10988.71|10985.57|10985.57|0
1645784260000|2022-02-25 10:17:40|10985.42|10985.42|10974.73|10974.73|10985.42|10985.42|10974.73|10974.73|0
1645784270000|2022-02-25 10:17:50|10975.92|10975.92|10974.93|10974.93|10975.92|10975.92|10974.73|10974.73|0
1645784280000|2022-02-25 10:18:00|10973.95|10973.95|10974.33|10974.33|10974.33|10974.33|10972.37|10972.37|0
1645784290000|2022-02-25 10:18:10|10974.74|10974.74|10974.95|10974.95|10974.95|10974.95|10974.74|10974.74|0
1645784300000|2022-02-25 10:18:20|10975.15|10975.15|10974.95|10974.95|10975.15|10975.15|10974.95|10974.95|0
1645784310000|2022-02-25 10:18:30|10973.77|10973.77|10973.62|10973.62|10973.77|10973.77|10973.62|10973.62|0
1645784320000|2022-02-25 10:18:40|10973.27|10973.27|10972.09|10972.09|10973.27|10973.27|10972.09|10972.09|0
1645784330000|2022-02-25 10:18:50|10972.29|10972.29|10970.9|10970.9|10972.29|10972.29|10970.9|10970.9|0
1645784340000|2022-02-25 10:19:00|10971.24|10971.24|10970.86|10970.86|10971.24|10971.24|10970.44|10970.44|0
1645784350000|2022-02-25 10:19:10|10970.66|10970.66|10970.26|10970.26|10970.66|10970.66|10970.26|10970.26|0
1645784360000|2022-02-25 10:19:20|10970.41|10970.41|10970.41|10970.41|10970.41|10970.41|10970.41|10970.41|0
1645784370000|2022-02-25 10:19:30|10970.87|10970.87|10971.26|10971.26|10971.26|10971.26|10970.87|10970.87|0
1645784380000|2022-02-25 10:19:40|10971.14|10971.14|10970.58|10970.58|10971.77|10971.77|10970.58|10970.58|0
1645784390000|2022-02-25 10:19:50|10971.78|10971.78|10977.04|10977.04|10979|10979|10971.78|10971.78|0
1645784400000|2022-02-25 10:20:00|10977.27|10977.27|10980.89|10980.89|10982.09|10982.09|10977.27|10977.27|0
1645784410000|2022-02-25 10:20:10|10981.87|10981.87|10981.87|10981.87|10981.87|10981.87|10981.87|10981.87|0
1645784420000|2022-02-25 10:20:20|10982.22|10982.22|10982.96|10982.96|10982.96|10982.96|10981.98|10981.98|0
1645784430000|2022-02-25 10:20:30|10982.73|10982.73|10981.41|10981.41|10982.73|10982.73|10981.41|10981.41|0
1645784440000|2022-02-25 10:20:40|10981.39|10981.39|10981.39|10981.39|10981.39|10981.39|10981.39|10981.39|0
1645784450000|2022-02-25 10:20:50|10984.04|10984.04|10986.5|10986.5|10986.92|10986.92|10984.04|10984.04|0
1645784460000|2022-02-25 10:21:00|10985.31|10985.31|10982.69|10982.69|10985.31|10985.31|10982.69|10982.69|0
1645784470000|2022-02-25 10:21:10|10982.48|10982.48|10982.48|10982.48|10982.48|10982.48|10982.48|10982.48|0
1645784480000|2022-02-25 10:21:20|10981.5|10981.5|10976.84|10976.84|10981.5|10981.5|10976.84|10976.84|0
1645784490000|2022-02-25 10:21:30|10976.72|10976.72|10977.08|10977.08|10977.08|10977.08|10976.72|10976.72|0
1645784500000|2022-02-25 10:21:40|10977.2|10977.2|10975.74|10975.74|10977.2|10977.2|10975.74|10975.74|0
1645784510000|2022-02-25 10:21:50|10975.86|10975.86|10975.86|10975.86|10975.86|10975.86|10975.86|10975.86|0
1645784520000|2022-02-25 10:22:00|10976.29|10976.29|10979.84|10979.84|10979.84|10979.84|10976.29|10976.29|0
1645784530000|2022-02-25 10:22:10|10980.81|10980.81|10981.07|10981.07|10981.07|10981.07|10980.81|10980.81|0
1645784540000|2022-02-25 10:22:20|10982.05|10982.05|10981.41|10981.41|10982.05|10982.05|10981.41|10981.41|0
1645784550000|2022-02-25 10:22:30|10982.41|10982.41|10985.18|10985.18|10985.58|10985.58|10982.41|10982.41|0
1645784560000|2022-02-25 10:22:40|10986.16|10986.16|10987.14|10987.14|10987.14|10987.14|10986.16|10986.16|0
1645784570000|2022-02-25 10:22:50|10988.12|10988.12|10989.16|10989.16|10989.16|10989.16|10987.91|10987.91|0
1645784580000|2022-02-25 10:23:00|10989.28|10989.28|10990.49|10990.49|10990.49|10990.49|10989.28|10989.28|0
1645784590000|2022-02-25 10:23:10|10992.87|10992.87|10990.82|10990.82|10992.99|10992.99|10990.82|10990.82|0
1645784600000|2022-02-25 10:23:20|10991.07|10991.07|10991.07|10991.07|10991.07|10991.07|10991.07|10991.07|0
1645784610000|2022-02-25 10:23:30|10992.05|10992.05|10992.46|10992.46|10992.46|10992.46|10992.05|10992.05|0
1645784630000|2022-02-25 10:23:50|10993.24|10993.24|10993.62|10993.62|10994.03|10994.03|10993.24|10993.24|0
1645784640000|2022-02-25 10:24:00|10994.26|10994.26|10999.03|10999.03|10999.03|10999.03|10994.05|10994.05|0
1645784650000|2022-02-25 10:24:10|10999.15|10999.15|11000.87|11000.87|11000.87|11000.87|10999.15|10999.15|0
1645784680000|2022-02-25 10:24:40|11001.85|11001.85|11003.44|11003.44|11003.44|11003.44|11001.85|11001.85|0
1645784690000|2022-02-25 10:24:50|11003.23|11003.23|11004.42|11004.42|11004.42|11004.42|11003.23|11003.23|0
1645784710000|2022-02-25 10:25:10|11004.67|11004.67|10998.91|10998.91|11004.67|11004.67|10998.91|10998.91|0
1645784720000|2022-02-25 10:25:20|10998.7|10998.7|10996.82|10996.82|10998.7|10998.7|10995.84|10995.84|0
1645784730000|2022-02-25 10:25:30|10996.47|10996.47|10996.47|10996.47|10996.47|10996.47|10996.47|10996.47|0
1645784750000|2022-02-25 10:25:50|10996.07|10996.07|10996.85|10996.85|10996.85|10996.85|10995.87|10995.87|0
1645784760000|2022-02-25 10:26:00|10996.73|10996.73|10992.87|10992.87|10996.73|10996.73|10992.87|10992.87|0
1645784770000|2022-02-25 10:26:10|10992.75|10992.75|10992.75|10992.75|10992.75|10992.75|10992.75|10992.75|0
1645784780000|2022-02-25 10:26:20|10993.17|10993.17|10992.83|10992.83|10993.17|10993.17|10992.83|10992.83|0
1645784790000|2022-02-25 10:26:30|10992.63|10992.63|10990.26|10990.26|10992.63|10992.63|10990.26|10990.26|0
1645784800000|2022-02-25 10:26:40|10990.85|10990.85|10990.07|10990.07|10991.05|10991.05|10990.07|10990.07|0
1645784810000|2022-02-25 10:26:50|10990.34|10990.34|10990.09|10990.09|10990.34|10990.34|10990.09|10990.09|0
1645784830000|2022-02-25 10:27:10|10988.91|10988.91|10988.09|10988.09|10989.07|10989.07|10988.09|10988.09|0
1645784840000|2022-02-25 10:27:20|10987.67|10987.67|10988.65|10988.65|10988.65|10988.65|10987.67|10987.67|0
1645784850000|2022-02-25 10:27:30|10989.13|10989.13|10989.41|10989.41|10989.41|10989.41|10989.13|10989.13|0
1645784860000|2022-02-25 10:27:40|10988.43|10988.43|10987.34|10987.34|10988.43|10988.43|10987.34|10987.34|0
1645784870000|2022-02-25 10:27:50|10988.32|10988.32|10989.3|10989.3|10989.3|10989.3|10988.32|10988.32|0
1645784880000|2022-02-25 10:28:00|10990.28|10990.28|10990.28|10990.28|10990.28|10990.28|10990.28|10990.28|0
1645784890000|2022-02-25 10:28:10|10990.06|10990.06|10989.22|10989.22|10990.06|10990.06|10989.22|10989.22|0
1645784900000|2022-02-25 10:28:20|10989.64|10989.64|10988.66|10988.66|10989.64|10989.64|10988.66|10988.66|0
1645784910000|2022-02-25 10:28:30|10987.48|10987.48|10986.7|10986.7|10987.68|10987.68|10986.7|10986.7|0
1645784920000|2022-02-25 10:28:40|10986.46|10986.46|10982.74|10982.74|10986.46|10986.46|10982.74|10982.74|0
1645784930000|2022-02-25 10:28:50|10982.62|10982.62|10982.62|10982.62|10982.62|10982.62|10982.62|10982.62|0
1645784940000|2022-02-25 10:29:00|10982.39|10982.39|10982.71|10982.71|10982.87|10982.87|10982.39|10982.39|0
1645784950000|2022-02-25 10:29:10|10982.31|10982.31|10982.73|10982.73|10982.73|10982.73|10982.31|10982.31|0
1645784960000|2022-02-25 10:29:20|10982.65|10982.65|10982.65|10982.65|10982.65|10982.65|10982.65|10982.65|0
1645784980000|2022-02-25 10:29:40|10982.53|10982.53|10980.27|10980.27|10982.53|10982.53|10980.27|10980.27|0
1645785000000|2022-02-25 10:30:00|10979.67|10979.67|10983.55|10983.55|10983.55|10983.55|10979.67|10979.67|0
1645785010000|2022-02-25 10:30:10|10984.34|10984.34|10984.34|10984.34|10984.34|10984.34|10984.34|10984.34|0
1645785020000|2022-02-25 10:30:20|10985.32|10985.32|10986.45|10986.45|10986.51|10986.51|10985.32|10985.32|0
1645785030000|2022-02-25 10:30:30|10986.7|10986.7|10986.7|10986.7|10986.7|10986.7|10986.7|10986.7|0
1645785040000|2022-02-25 10:30:40|10986.94|10986.94|10986.94|10986.94|10986.94|10986.94|10986.94|10986.94|0
1645785050000|2022-02-25 10:30:50|10986.82|10986.82|10988.01|10988.01|10988.01|10988.01|10986.82|10986.82|0
1645785060000|2022-02-25 10:31:00|10990.95|10990.95|10990.95|10990.95|10990.95|10990.95|10990.95|10990.95|0
1645785070000|2022-02-25 10:31:10|10991.59|10991.59|10991.33|10991.33|10991.59|10991.59|10991.33|10991.33|0
1645785080000|2022-02-25 10:31:20|10991.85|10991.85|10990.51|10990.51|10991.85|10991.85|10989.47|10989.47|0
1645785110000|2022-02-25 10:31:50|10991.69|10991.69|10991.69|10991.69|10991.69|10991.69|10991.69|10991.69|0
1645785120000|2022-02-25 10:32:00|10992.67|10992.67|10992.67|10992.67|10992.67|10992.67|10992.67|10992.67|0
1645785130000|2022-02-25 10:32:10|10992.46|10992.46|10991.48|10991.48|10992.46|10992.46|10991.48|10991.48|0
1645785140000|2022-02-25 10:32:20|10989.52|10989.52|10989.32|10989.32|10989.52|10989.52|10989.32|10989.32|0
1645785150000|2022-02-25 10:32:30|10989.11|10989.11|10989.11|10989.11|10989.11|10989.11|10989.11|10989.11|0
1645785160000|2022-02-25 10:32:40|10988.99|10988.99|10987.77|10987.77|10988.99|10988.99|10987.62|10987.62|0
1645785170000|2022-02-25 10:32:50|10987.43|10987.43|10986.6|10986.6|10987.43|10987.43|10986.6|10986.6|0
1645785180000|2022-02-25 10:33:00|10986.49|10986.49|10986.16|10986.16|10986.49|10986.49|10986.16|10986.16|0
1645785200000|2022-02-25 10:33:20|10985.18|10985.18|10985.18|10985.18|10985.18|10985.18|10985.18|10985.18|0
1645785210000|2022-02-25 10:33:30|10984.96|10984.96|10984.75|10984.75|10984.96|10984.96|10984.75|10984.75|0
1645785220000|2022-02-25 10:33:40|10984.54|10984.54|10984.45|10984.45|10984.71|10984.71|10984.38|10984.38|0
1645785230000|2022-02-25 10:33:50|10983.76|10983.76|10983.02|10983.02|10983.76|10983.76|10983.02|10983.02|0
1645785240000|2022-02-25 10:34:00|10982.78|10982.78|10981.9|10981.9|10982.78|10982.78|10981.9|10981.9|0
1645785250000|2022-02-25 10:34:10|10982.02|10982.02|10981.33|10981.33|10982.02|10982.02|10981.33|10981.33|0
1645785260000|2022-02-25 10:34:20|10980.35|10980.35|10981.33|10981.33|10981.33|10981.33|10980.35|10980.35|0
1645785270000|2022-02-25 10:34:30|10981.68|10981.68|10982.86|10982.86|10982.86|10982.86|10981.68|10981.68|0
1645785290000|2022-02-25 10:34:50|10982.74|10982.74|10980.22|10980.22|10982.74|10982.74|10980.22|10980.22|0
1645785310000|2022-02-25 10:35:10|10981.2|10981.2|10981.2|10981.2|10981.2|10981.2|10981.2|10981.2|0
1645785320000|2022-02-25 10:35:20|10981.61|10981.61|10981.61|10981.61|10981.61|10981.61|10981.61|10981.61|0
1645785330000|2022-02-25 10:35:30|10981.56|10981.56|10981.97|10981.97|10981.97|10981.97|10981.56|10981.56|0
1645785340000|2022-02-25 10:35:40|10982.07|10982.07|10984.76|10984.76|10984.76|10984.76|10981.73|10981.73|0
1645785350000|2022-02-25 10:35:50|10985.18|10985.18|10984.89|10984.89|10986.57|10986.57|10984.89|10984.89|0
1645785360000|2022-02-25 10:36:00|10985.05|10985.05|10989.2|10989.2|10989.2|10989.2|10985.05|10985.05|0
1645785370000|2022-02-25 10:36:10|10989.6|10989.6|10990.6|10990.6|10990.6|10990.6|10989.6|10989.6|0
1645785380000|2022-02-25 10:36:20|10990.56|10990.56|10990.56|10990.56|10990.56|10990.56|10990.56|10990.56|0
1645785390000|2022-02-25 10:36:30|10990.68|10990.68|10992.37|10992.37|10992.37|10992.37|10990.68|10990.68|0
1645785400000|2022-02-25 10:36:40|10993.75|10993.75|10994.31|10994.31|10994.31|10994.31|10993.75|10993.75|0
1645785410000|2022-02-25 10:36:50|10994.72|10994.72|10995.53|10995.53|10995.53|10995.53|10994.72|10994.72|0
1645785420000|2022-02-25 10:37:00|10997.14|10997.14|10996.65|10996.65|10997.83|10997.83|10996.65|10996.65|0
1645785430000|2022-02-25 10:37:10|10996.45|10996.45|10996.45|10996.45|10996.45|10996.45|10996.45|10996.45|0
1645785440000|2022-02-25 10:37:20|10997.43|10997.43|10997.43|10997.43|10997.43|10997.43|10997.43|10997.43|0
1645785450000|2022-02-25 10:37:30|10997.67|10997.67|10997.67|10997.67|10997.67|10997.67|10997.67|10997.67|0
1645785460000|2022-02-25 10:37:40|10997.74|10997.74|10997.74|10997.74|10997.74|10997.74|10997.74|10997.74|0
1645785480000|2022-02-25 10:38:00|10996.77|10996.77|10996.25|10996.25|10996.77|10996.77|10996.25|10996.25|0
1645785490000|2022-02-25 10:38:10|10996.04|10996.04|10997.25|10997.25|10997.25|10997.25|10996.04|10996.04|0
1645785500000|2022-02-25 10:38:20|10998.44|10998.44|10998.39|10998.39|10998.44|10998.44|10997.46|10997.46|0
1645785510000|2022-02-25 10:38:30|10998.63|10998.63|10998.63|10998.63|10998.63|10998.63|10998.63|10998.63|0
1645785520000|2022-02-25 10:38:40|10998.83|10998.83|10998.83|10998.83|10998.83|10998.83|10998.83|10998.83|0
1645785530000|2022-02-25 10:38:50|10999.29|10999.29|11000.38|11000.38|11000.38|11000.38|10999.29|10999.29|0
1645785540000|2022-02-25 10:39:00|11000.53|11000.53|11001.27|11001.27|11001.27|11001.27|11000.38|11000.38|0
1645785550000|2022-02-25 10:39:10|11001.15|11001.15|11001.15|11001.15|11001.15|11001.15|11001.15|11001.15|0
1645785560000|2022-02-25 10:39:20|11001.03|11001.03|11001.87|11001.87|11001.87|11001.87|11000.69|11000.69|0
1645785570000|2022-02-25 10:39:30|11002.28|11002.28|11002.28|11002.28|11002.28|11002.28|11002.28|11002.28|0
1645785580000|2022-02-25 10:39:40|11002.48|11002.48|11002.48|11002.48|11002.48|11002.48|11002.48|11002.48|0
1645785600000|2022-02-25 10:40:00|11002.9|11002.9|11003.88|11003.88|11003.88|11003.88|11002.9|11002.9|0
1645785630000|2022-02-25 10:40:30|11003.76|11003.76|11004.54|11004.54|11004.54|11004.54|11003.76|11003.76|0
1645785640000|2022-02-25 10:40:40|11004.84|11004.84|11006.03|11006.03|11006.03|11006.03|11004.84|11004.84|0
1645785650000|2022-02-25 10:40:50|11006.15|11006.15|11005.95|11005.95|11006.15|11006.15|11005.95|11005.95|0
1645785660000|2022-02-25 10:41:00|11006.19|11006.19|11006.19|11006.19|11006.19|11006.19|11006.19|11006.19|0
1645785670000|2022-02-25 10:41:10|11005.99|11005.99|11006.19|11006.19|11006.19|11006.19|11005.99|11005.99|0
1645785690000|2022-02-25 10:41:30|11006.42|11006.42|11006.42|11006.42|11006.42|11006.42|11006.42|11006.42|0
1645785700000|2022-02-25 10:41:40|11006.04|11006.04|11003.96|11003.96|11006.04|11006.04|11003.96|11003.96|0
1645785710000|2022-02-25 10:41:50|11003.56|11003.56|11002.06|11002.06|11003.56|11003.56|11002.06|11002.06|0
1645785720000|2022-02-25 10:42:00|11001.28|11001.28|10999.93|10999.93|11001.28|11001.28|10999.93|10999.93|0
1645785730000|2022-02-25 10:42:10|10999.33|10999.33|10998.87|10998.87|10999.53|10999.53|10998.87|10998.87|0
1645785740000|2022-02-25 10:42:20|10996.91|10996.91|10997.16|10997.16|10997.16|10997.16|10996.91|10996.91|0
1645785750000|2022-02-25 10:42:30|10995.97|10995.97|10995.97|10995.97|10995.97|10995.97|10995.97|10995.97|0
1645785760000|2022-02-25 10:42:40|10995.85|10995.85|10995.15|10995.15|10995.85|10995.85|10995.15|10995.15|0
1645785780000|2022-02-25 10:43:00|10995.39|10995.39|10996.37|10996.37|10996.37|10996.37|10995.39|10995.39|0
1645785790000|2022-02-25 10:43:10|10995.96|10995.96|10995.96|10995.96|10995.96|10995.96|10995.96|10995.96|0
1645785800000|2022-02-25 10:43:20|10996.16|10996.16|10995.99|10995.99|10996.16|10996.16|10995.99|10995.99|0
1645785810000|2022-02-25 10:43:30|10995.66|10995.66|10994.91|10994.91|10995.66|10995.66|10994.91|10994.91|0
1645785820000|2022-02-25 10:43:40|10995.11|10995.11|10996.25|10996.25|10996.25|10996.25|10995.11|10995.11|0
1645785830000|2022-02-25 10:43:50|10996.51|10996.51|10996.81|10996.81|10996.93|10996.93|10996.51|10996.51|0
1645785840000|2022-02-25 10:44:00|10998.76|10998.76|10999.15|10999.15|10999.15|10999.15|10998.76|10998.76|0
1645785860000|2022-02-25 10:44:20|10999.32|10999.32|10999.43|10999.43|10999.48|10999.48|10999.32|10999.32|0
1645785870000|2022-02-25 10:44:30|10999.89|10999.89|10999.89|10999.89|10999.89|10999.89|10999.89|10999.89|0
1645785880000|2022-02-25 10:44:40|11000.87|11000.87|11002.25|11002.25|11002.25|11002.25|11000.87|11000.87|0
1645785890000|2022-02-25 10:44:50|11002.3|11002.3|11002.44|11002.44|11002.64|11002.64|11002.3|11002.3|0
1645785900000|2022-02-25 10:45:00|11003.24|11003.24|11004.58|11004.58|11004.58|11004.58|11003.24|11003.24|0
1645785910000|2022-02-25 10:45:10|11004.63|11004.63|11004.27|11004.27|11004.63|11004.63|11004.27|11004.27|0
1645785920000|2022-02-25 10:45:20|11003.86|11003.86|11004.84|11004.84|11004.84|11004.84|11003.86|11003.86|0
1645785930000|2022-02-25 10:45:30|11005.04|11005.04|11004.54|11004.54|11005.04|11005.04|11004.54|11004.54|0
1645785940000|2022-02-25 10:45:40|11009.07|11009.07|11010.26|11010.26|11010.26|11010.26|11009.07|11009.07|0
1645785950000|2022-02-25 10:45:50|11009.07|11009.07|11009|11009|11009.07|11009.07|11009|11009|0
1645785980000|2022-02-25 10:46:20|11009.84|11009.84|11014.11|11014.11|11014.11|11014.11|11009.84|11009.84|0
1645785990000|2022-02-25 10:46:30|11014.31|11014.31|11013.75|11013.75|11014.31|11014.31|11013.75|11013.75|0
1645786000000|2022-02-25 10:46:40|11012.56|11012.56|11012.56|11012.56|11012.56|11012.56|11012.56|11012.56|0
1645786010000|2022-02-25 10:46:50|11012.77|11012.77|11011.28|11011.28|11012.77|11012.77|11011.28|11011.28|0
1645786020000|2022-02-25 10:47:00|11011.16|11011.16|11011.37|11011.37|11011.49|11011.49|11011.16|11011.16|0
1645786030000|2022-02-25 10:47:10|11010.86|11010.86|11010.35|11010.35|11010.86|11010.86|11010.35|11010.35|0
1645786040000|2022-02-25 10:47:20|11010.14|11010.14|11008.36|11008.36|11010.14|11010.14|11008.36|11008.36|0
1645786060000|2022-02-25 10:47:40|11008.23|11008.23|11008.23|11008.23|11008.23|11008.23|11008.23|11008.23|0
1645786070000|2022-02-25 10:47:50|11008.44|11008.44|11008.6|11008.6|11008.6|11008.6|11008.44|11008.44|0
1645786080000|2022-02-25 10:48:00|11008.3|11008.3|11008.3|11008.3|11008.3|11008.3|11008.3|11008.3|0
1645786090000|2022-02-25 10:48:10|11008.22|11008.22|11008.22|11008.22|11008.22|11008.22|11008.22|11008.22|0
1645786100000|2022-02-25 10:48:20|11008.43|11008.43|11008.43|11008.43|11008.43|11008.43|11008.43|11008.43|0
1645786110000|2022-02-25 10:48:30|11008.22|11008.22|11008.22|11008.22|11008.22|11008.22|11008.22|11008.22|0
1645786120000|2022-02-25 10:48:40|11008.39|11008.39|11009.37|11009.37|11009.37|11009.37|11008.39|11008.39|0
1645786130000|2022-02-25 10:48:50|11009.45|11009.45|11009.45|11009.45|11009.45|11009.45|11009.45|11009.45|0
1645786140000|2022-02-25 10:49:00|11009.19|11009.19|11011.71|11011.71|11011.71|11011.71|11008.95|11008.95|0
1645786150000|2022-02-25 10:49:10|11011.59|11011.59|11011.33|11011.33|11011.59|11011.59|11011.33|11011.33|0
1645786160000|2022-02-25 10:49:20|11011.93|11011.93|11013.23|11013.23|11013.23|11013.23|11011.93|11011.93|0
1645786170000|2022-02-25 10:49:30|11015.19|11015.19|11015.54|11015.54|11015.54|11015.54|11015.19|11015.19|0
1645786180000|2022-02-25 10:49:40|11015.62|11015.62|11014.02|11014.02|11015.69|11015.69|11014.02|11014.02|0
1645786190000|2022-02-25 10:49:50|11013.77|11013.77|11012.58|11012.58|11013.77|11013.77|11012.58|11012.58|0
1645786200000|2022-02-25 10:50:00|11011.61|11011.61|11008.19|11008.19|11011.61|11011.61|11008.19|11008.19|0
1645786210000|2022-02-25 10:50:10|11007|11007|11003.28|11003.28|11007|11007|11003.14|11003.14|0
1645786220000|2022-02-25 10:50:20|11003.07|11003.07|11003.85|11003.85|11003.85|11003.85|11002.87|11002.87|0
1645786240000|2022-02-25 10:50:40|11003.83|11003.83|11003.83|11003.83|11003.83|11003.83|11003.83|11003.83|0
1645786260000|2022-02-25 10:51:00|11004.25|11004.25|11004.25|11004.25|11004.25|11004.25|11004.25|11004.25|0
1645786270000|2022-02-25 10:51:10|11004.16|11004.16|11004.42|11004.42|11004.42|11004.42|11004.16|11004.16|0
1645786280000|2022-02-25 10:51:20|11005.4|11005.4|11005.4|11005.4|11005.4|11005.4|11005.4|11005.4|0
1645786310000|2022-02-25 10:51:50|11004.42|11004.42|11004.22|11004.22|11004.42|11004.42|11004.22|11004.22|0
1645786320000|2022-02-25 10:52:00|11004.45|11004.45|11004.45|11004.45|11004.45|11004.45|11004.45|11004.45|0
1645786330000|2022-02-25 10:52:10|11005.64|11005.64|11007.14|11007.14|11007.38|11007.38|11005.64|11005.64|0
1645786340000|2022-02-25 10:52:20|11008.12|11008.12|11008.36|11008.36|11008.36|11008.36|11008.12|11008.12|0
1645786360000|2022-02-25 10:52:40|11008.48|11008.48|11009.24|11009.24|11009.24|11009.24|11008.28|11008.28|0
1645786370000|2022-02-25 10:52:50|11009.12|11009.12|11008.93|11008.93|11009.12|11009.12|11008.51|11008.51|0
1645786380000|2022-02-25 10:53:00|11009.17|11009.17|11008.65|11008.65|11009.17|11009.17|11008.65|11008.65|0
1645786390000|2022-02-25 10:53:10|11009.83|11009.83|11009.86|11009.86|11009.86|11009.86|11009.69|11009.69|0
1645786410000|2022-02-25 10:53:30|11010.07|11010.07|11010.07|11010.07|11010.07|11010.07|11010.07|11010.07|0
1645786420000|2022-02-25 10:53:40|11010.32|11010.32|11010.53|11010.53|11010.53|11010.53|11010.32|11010.32|0
1645786430000|2022-02-25 10:53:50|11010.76|11010.76|11010.76|11010.76|11010.76|11010.76|11010.76|11010.76|0
1645786440000|2022-02-25 10:54:00|11010.41|11010.41|11010.05|11010.05|11010.41|11010.41|11010.05|11010.05|0
1645786450000|2022-02-25 10:54:10|11009.96|11009.96|11011.37|11011.37|11011.72|11011.72|11009.96|11009.96|0
1645786460000|2022-02-25 10:54:20|11010.39|11010.39|11010.63|11010.63|11010.63|11010.63|11010.39|11010.39|0
1645786470000|2022-02-25 10:54:30|11010.86|11010.86|11010.86|11010.86|11010.86|11010.86|11010.51|11010.51|0
1645786480000|2022-02-25 10:54:40|11010.53|11010.53|11008.36|11008.36|11010.53|11010.53|11008.36|11008.36|0
1645786500000|2022-02-25 10:55:00|11008.16|11008.16|11008.16|11008.16|11008.16|11008.16|11008.16|11008.16|0
1645786510000|2022-02-25 10:55:10|11008.25|11008.25|11008.25|11008.25|11008.25|11008.25|11008.25|11008.25|0
1645786520000|2022-02-25 10:55:20|11007.99|11007.99|11007.99|11007.99|11007.99|11007.99|11007.99|11007.99|0
1645786530000|2022-02-25 10:55:30|11007.59|11007.59|11007.53|11007.53|11008.19|11008.19|11007.53|11007.53|0
1645786540000|2022-02-25 10:55:40|11007.29|11007.29|11008.06|11008.06|11008.06|11008.06|11007.08|11007.08|0
1645786590000|2022-02-25 10:56:30|11008.85|11008.85|11008.06|11008.06|11008.85|11008.85|11007.67|11007.67|0
1645786600000|2022-02-25 10:56:40|11007.86|11007.86|11008.06|11008.06|11008.06|11008.06|11007.86|11007.86|0
1645786610000|2022-02-25 10:56:50|11008.27|11008.27|11008.27|11008.27|11008.27|11008.27|11008.27|11008.27|0
1645786620000|2022-02-25 10:57:00|11008.07|11008.07|11008.07|11008.07|11008.07|11008.07|11008.07|11008.07|0
1645786630000|2022-02-25 10:57:10|11008.28|11008.28|11008.68|11008.68|11008.68|11008.68|11008.28|11008.28|0
1645786660000|2022-02-25 10:57:40|11009.66|11009.66|11011.11|11011.11|11011.11|11011.11|11009.66|11009.66|0
1645786670000|2022-02-25 10:57:50|11010.51|11010.51|11010.91|11010.91|11010.91|11010.91|11010.51|11010.51|0
1645786680000|2022-02-25 10:58:00|11010.7|11010.7|11010.1|11010.1|11010.7|11010.7|11009.5|11009.5|0
1645786690000|2022-02-25 10:58:10|11009.9|11009.9|11008.67|11008.67|11009.9|11009.9|11008.09|11008.09|0
1645786700000|2022-02-25 10:58:20|11008.27|11008.27|11008.4|11008.4|11008.8|11008.8|11008.27|11008.27|0
1645786710000|2022-02-25 10:58:30|11008.57|11008.57|11007.79|11007.79|11008.7|11008.7|11007.08|11007.08|0
1645786740000|2022-02-25 10:59:00|11007.96|11007.96|11008.35|11008.35|11008.35|11008.35|11007.96|11007.96|0
1645786750000|2022-02-25 10:59:10|11008.58|11008.58|11008.8|11008.8|11008.97|11008.97|11008.57|11008.57|0
1645786760000|2022-02-25 10:59:20|11008.68|11008.68|11009.09|11009.09|11009.09|11009.09|11008.68|11008.68|0
1645786770000|2022-02-25 10:59:30|11011.5|11011.5|11013.19|11013.19|11013.19|11013.19|11011.5|11011.5|0
1645786780000|2022-02-25 10:59:40|11013.54|11013.54|11014.39|11014.39|11014.39|11014.39|11013.54|11013.54|0
1645786790000|2022-02-25 10:59:50|11014.2|11014.2|11014.2|11014.2|11014.2|11014.2|11014.2|11014.2|0
1645786800000|2022-02-25 11:00:00|11014|11014|11015.45|11015.45|11015.65|11015.65|11014|11014|0
1645786830000|2022-02-25 11:00:30|11015.25|11015.25|11012.89|11012.89|11015.25|11015.25|11012.89|11012.89|0
1645786840000|2022-02-25 11:00:40|11012.77|11012.77|11012.37|11012.37|11012.77|11012.77|11012.37|11012.37|0
1645786850000|2022-02-25 11:00:50|11012.17|11012.17|11011.81|11011.81|11012.17|11012.17|11011.81|11011.81|0
1645786860000|2022-02-25 11:01:00|11010.83|11010.83|11007.7|11007.7|11010.83|11010.83|11007.7|11007.7|0
1645786870000|2022-02-25 11:01:10|11007.08|11007.08|11007.08|11007.08|11007.08|11007.08|11007.08|11007.08|0
1645786880000|2022-02-25 11:01:20|11006.69|11006.69|11003.03|11003.03|11006.69|11006.69|11003.03|11003.03|0
1645786890000|2022-02-25 11:01:30|11003.42|11003.42|11002.36|11002.36|11003.42|11003.42|11002.36|11002.36|0
1645786900000|2022-02-25 11:01:40|10998.24|10998.24|10996.77|10996.77|10998.24|10998.24|10996.54|10996.54|0
1645786910000|2022-02-25 11:01:50|10996.37|10996.37|10995.77|10995.77|10996.37|10996.37|10995.77|10995.77|0
1645786920000|2022-02-25 11:02:00|10995.97|10995.97|10997.93|10997.93|10997.93|10997.93|10995.97|10995.97|0
1645786930000|2022-02-25 11:02:10|10998.53|10998.53|10998.65|10998.65|10998.65|10998.65|10998.53|10998.53|0
1645786940000|2022-02-25 11:02:20|10998.44|10998.44|10996.27|10996.27|10998.44|10998.44|10996.07|10996.07|0
1645786950000|2022-02-25 11:02:30|10996.07|10996.07|10993.2|10993.2|10996.07|10996.07|10993.2|10993.2|0
1645786960000|2022-02-25 11:02:40|10993|10993|10992.96|10992.96|10993|10993|10992.76|10992.76|0
1645786970000|2022-02-25 11:02:50|10993.21|10993.21|10993.46|10993.46|10993.46|10993.46|10993.21|10993.21|0
1645786980000|2022-02-25 11:03:00|10992.48|10992.48|10992.48|10992.48|10992.48|10992.48|10992.48|10992.48|0
1645786990000|2022-02-25 11:03:10|10992.4|10992.4|10992.4|10992.4|10992.4|10992.4|10992.4|10992.4|0
1645787000000|2022-02-25 11:03:20|10992.15|10992.15|10988.22|10988.22|10992.15|10992.15|10988.22|10988.22|0
1645787010000|2022-02-25 11:03:30|10988.42|10988.42|10988.42|10988.42|10988.42|10988.42|10988.42|10988.42|0
1645787020000|2022-02-25 11:03:40|10989.03|10989.03|10991.32|10991.32|10991.32|10991.32|10988.43|10988.43|0
1645787030000|2022-02-25 11:03:50|10990.69|10990.69|10990.51|10990.51|10991.01|10991.01|10990.5|10990.5|0
1645787040000|2022-02-25 11:04:00|10991.49|10991.49|10990.59|10990.59|10991.59|10991.59|10990.19|10990.19|0
1645787050000|2022-02-25 11:04:10|10990.8|10990.8|10991.44|10991.44|10991.44|10991.44|10990.8|10990.8|0
1645787060000|2022-02-25 11:04:20|10991.65|10991.65|10991.9|10991.9|10992.5|10992.5|10991.65|10991.65|0
1645787070000|2022-02-25 11:04:30|10991.69|10991.69|10990.33|10990.33|10991.69|10991.69|10990.13|10990.13|0
1645787080000|2022-02-25 11:04:40|10989.73|10989.73|10988.01|10988.01|10989.73|10989.73|10988.01|10988.01|0
1645787090000|2022-02-25 11:04:50|10987.77|10987.77|10982.53|10982.53|10987.77|10987.77|10982.53|10982.53|0
1645787100000|2022-02-25 11:05:00|10981.55|10981.55|10980.37|10980.37|10981.55|10981.55|10980.17|10980.17|0
1645787110000|2022-02-25 11:05:10|10981.55|10981.55|10981.55|10981.55|10981.55|10981.55|10981.55|10981.55|0
1645787120000|2022-02-25 11:05:20|10982.53|10982.53|10982.53|10982.53|10982.53|10982.53|10982.53|10982.53|0
1645787140000|2022-02-25 11:05:40|10982.11|10982.11|10982.11|10982.11|10982.11|10982.11|10982.11|10982.11|0
1645787160000|2022-02-25 11:06:00|10981.94|10981.94|10980.75|10980.75|10981.94|10981.94|10980.75|10980.75|0
1645787170000|2022-02-25 11:06:10|10980.06|10980.06|10980.06|10980.06|10980.06|10980.06|10980.06|10980.06|0
1645787180000|2022-02-25 11:06:20|10981.04|10981.04|10980.28|10980.28|10981.04|10981.04|10980.05|10980.05|0
1645787190000|2022-02-25 11:06:30|10976.16|10976.16|10975.44|10975.44|10976.16|10976.16|10975.44|10975.44|0
1645787200000|2022-02-25 11:06:40|10974.41|10974.41|10973.56|10973.56|10974.41|10974.41|10973.56|10973.56|0
1645787210000|2022-02-25 11:06:50|10973.76|10973.76|10972.64|10972.64|10973.77|10973.77|10972.64|10972.64|0
1645787220000|2022-02-25 11:07:00|10971.66|10971.66|10969.34|10969.34|10971.66|10971.66|10969.34|10969.34|0
1645787230000|2022-02-25 11:07:10|10967.95|10967.95|10966.59|10966.59|10967.95|10967.95|10966.59|10966.59|0
1645787240000|2022-02-25 11:07:20|10966.47|10966.47|10965.86|10965.86|10966.47|10966.47|10965.86|10965.86|0
1645787250000|2022-02-25 11:07:30|10966.21|10966.21|10966.21|10966.21|10966.21|10966.21|10966.21|10966.21|0
1645787270000|2022-02-25 11:07:50|10966.41|10966.41|10966.41|10966.41|10966.41|10966.41|10966.41|10966.41|0
1645787280000|2022-02-25 11:08:00|10966.61|10966.61|10965.88|10965.88|10966.61|10966.61|10965.88|10965.88|0
1645787290000|2022-02-25 11:08:10|10963.92|10963.92|10963.59|10963.59|10963.92|10963.92|10963.59|10963.59|0
1645787300000|2022-02-25 11:08:20|10964.57|10964.57|10964.46|10964.46|10964.57|10964.57|10964.46|10964.46|0
1645787310000|2022-02-25 11:08:30|10964.22|10964.22|10964.22|10964.22|10965.2|10965.2|10964.22|10964.22|0
1645787320000|2022-02-25 11:08:40|10965.2|10965.2|10962.31|10962.31|10966.18|10966.18|10961.12|10961.12|0
1645787330000|2022-02-25 11:08:50|10961.33|10961.33|10960.79|10960.79|10961.33|10961.33|10960.79|10960.79|0
1645787340000|2022-02-25 11:09:00|10959.81|10959.81|10959.39|10959.39|10960.02|10960.02|10959.39|10959.39|0
1645787350000|2022-02-25 11:09:10|10959.6|10959.6|10959.09|10959.09|10959.81|10959.81|10959.09|10959.09|0
1645787360000|2022-02-25 11:09:20|10959.3|10959.3|10963.27|10963.27|10963.27|10963.27|10959.3|10959.3|0
1645787370000|2022-02-25 11:09:30|10963.06|10963.06|10963.06|10963.06|10963.06|10963.06|10963.06|10963.06|0
1645787380000|2022-02-25 11:09:40|10962.94|10962.94|10963.06|10963.06|10963.06|10963.06|10962.94|10962.94|0
1645787390000|2022-02-25 11:09:50|10962.88|10962.88|10961.96|10961.96|10963.15|10963.15|10961.96|10961.96|0
1645787400000|2022-02-25 11:10:00|10960.59|10960.59|10959.11|10959.11|10960.59|10960.59|10959.11|10959.11|0
1645787410000|2022-02-25 11:10:10|10958.75|10958.75|10958.75|10958.75|10958.75|10958.75|10958.75|10958.75|0
1645787420000|2022-02-25 11:10:20|10959.93|10959.93|10961.68|10961.68|10961.84|10961.84|10959.93|10959.93|0
1645787440000|2022-02-25 11:10:40|10961.79|10961.79|10962.26|10962.26|10962.38|10962.38|10961.79|10961.79|0
1645787450000|2022-02-25 11:10:50|10962.13|10962.13|10962.39|10962.39|10962.39|10962.39|10962.06|10962.06|0
1645787460000|2022-02-25 11:11:00|10962.47|10962.47|10963.7|10963.7|10963.7|10963.7|10962.47|10962.47|0
1645787470000|2022-02-25 11:11:10|10963.57|10963.57|10963.57|10963.57|10963.57|10963.57|10963.57|10963.57|0
1645787500000|2022-02-25 11:11:40|10963.78|10963.78|10963.78|10963.78|10963.78|10963.78|10963.78|10963.78|0
1645787510000|2022-02-25 11:11:50|10963.53|10963.53|10957.18|10957.18|10963.53|10963.53|10957.18|10957.18|0
1645787520000|2022-02-25 11:12:00|10957.09|10957.09|10956.04|10956.04|10957.09|10957.09|10956.04|10956.04|0
1645787530000|2022-02-25 11:12:10|10955.06|10955.06|10955.66|10955.66|10955.66|10955.66|10955.06|10955.06|0
1645787540000|2022-02-25 11:12:20|10956|10956|10956|10956|10956|10956|10956|10956|0
1645787560000|2022-02-25 11:12:40|10956.21|10956.21|10956.21|10956.21|10956.21|10956.21|10956.21|10956.21|0
1645787570000|2022-02-25 11:12:50|10958.37|10958.37|10958.37|10958.37|10958.37|10958.37|10958.37|10958.37|0
1645787580000|2022-02-25 11:13:00|10959.35|10959.35|10959.35|10959.35|10959.35|10959.35|10959.35|10959.35|0
1645787590000|2022-02-25 11:13:10|10958.37|10958.37|10956.45|10956.45|10958.37|10958.37|10956.45|10956.45|0
1645787600000|2022-02-25 11:13:20|10955.47|10955.47|10955.47|10955.47|10955.47|10955.47|10955.47|10955.47|0
1645787610000|2022-02-25 11:13:30|10955.87|10955.87|10955.87|10955.87|10955.87|10955.87|10955.87|10955.87|0
1645787620000|2022-02-25 11:13:40|10955.61|10955.61|10955|10955|10955.61|10955.61|10955|10955|0
1645787630000|2022-02-25 11:13:50|10954.53|10954.53|10955.56|10955.56|10955.56|10955.56|10954.53|10954.53|0
1645787640000|2022-02-25 11:14:00|10955.3|10955.3|10955.59|10955.59|10955.7|10955.7|10955.3|10955.3|0
1645787650000|2022-02-25 11:14:10|10955.93|10955.93|10956.04|10956.04|10956.3|10956.3|10955.81|10955.81|0
1645787660000|2022-02-25 11:14:20|10955.87|10955.87|10954.38|10954.38|10955.87|10955.87|10954.38|10954.38|0
1645787670000|2022-02-25 11:14:30|10954.59|10954.59|10954.93|10954.93|10954.93|10954.93|10954.38|10954.38|0
1645787680000|2022-02-25 11:14:40|10955|10955|10955|10955|10955|10955|10955|10955|0
1645787690000|2022-02-25 11:14:50|10955.08|10955.08|10954.9|10954.9|10955.08|10955.08|10954.9|10954.9|0
1645787700000|2022-02-25 11:15:00|10953.71|10953.71|10953.48|10953.48|10953.71|10953.71|10953.48|10953.48|0
1645787710000|2022-02-25 11:15:10|10953.01|10953.01|10952.29|10952.29|10953.01|10953.01|10952.29|10952.29|0
1645787720000|2022-02-25 11:15:20|10953.27|10953.27|10953.51|10953.51|10953.51|10953.51|10953.27|10953.27|0
1645787730000|2022-02-25 11:15:30|10954.49|10954.49|10955.15|10955.15|10955.15|10955.15|10954.49|10954.49|0
1645787740000|2022-02-25 11:15:40|10955.03|10955.03|10955.03|10955.03|10955.03|10955.03|10955.03|10955.03|0
1645787750000|2022-02-25 11:15:50|10954.91|10954.91|10954.91|10954.91|10954.91|10954.91|10954.91|10954.91|0
1645787760000|2022-02-25 11:16:00|10955.38|10955.38|10955.64|10955.64|10955.81|10955.81|10955.14|10955.14|0
1645787770000|2022-02-25 11:16:10|10955.85|10955.85|10955.75|10955.75|10955.85|10955.85|10955.75|10955.75|0
1645787780000|2022-02-25 11:16:20|10955.69|10955.69|10955.86|10955.86|10955.86|10955.86|10955.69|10955.69|0
1645787790000|2022-02-25 11:16:30|10956.03|10956.03|10956.03|10956.03|10956.03|10956.03|10956.03|10956.03|0
1645787810000|2022-02-25 11:16:50|10956.26|10956.26|10956.05|10956.05|10956.26|10956.26|10956.05|10956.05|0
1645787820000|2022-02-25 11:17:00|10956.2|10956.2|10956.26|10956.26|10956.32|10956.32|10956.11|10956.11|0
1645787830000|2022-02-25 11:17:10|10956.34|10956.34|10956.41|10956.41|10956.41|10956.41|10956.34|10956.34|0
1645787840000|2022-02-25 11:17:20|10957.39|10957.39|10957.23|10957.23|10957.39|10957.39|10957.23|10957.23|0
1645787850000|2022-02-25 11:17:30|10957.03|10957.03|10957.66|10957.66|10957.66|10957.66|10957.03|10957.03|0
1645787860000|2022-02-25 11:17:40|10957.74|10957.74|10957.82|10957.82|10958.16|10958.16|10957.74|10957.74|0
1645787870000|2022-02-25 11:17:50|10958.41|10958.41|10958.41|10958.41|10958.41|10958.41|10958.41|10958.41|0
1645787880000|2022-02-25 11:18:00|10958.65|10958.65|10958.65|10958.65|10958.65|10958.65|10958.45|10958.45|0
1645787890000|2022-02-25 11:18:10|10958.45|10958.45|10957.99|10957.99|10958.45|10958.45|10957.99|10957.99|0
1645787900000|2022-02-25 11:18:20|10958.97|10958.97|10958.85|10958.85|10958.97|10958.97|10958.85|10958.85|0
1645787920000|2022-02-25 11:18:40|10958.73|10958.73|10958.28|10958.28|10958.73|10958.73|10957.78|10957.78|0
1645787930000|2022-02-25 11:18:50|10958.35|10958.35|10958.35|10958.35|10958.35|10958.35|10958.35|10958.35|0
1645787940000|2022-02-25 11:19:00|10958.59|10958.59|10955.9|10955.9|10958.95|10958.95|10955.9|10955.9|0
1645787950000|2022-02-25 11:19:10|10955.67|10955.67|10955.67|10955.67|10955.67|10955.67|10955.67|10955.67|0
1645787960000|2022-02-25 11:19:20|10953.71|10953.71|10953.31|10953.31|10953.71|10953.71|10953.31|10953.31|0
1645787970000|2022-02-25 11:19:30|10953.14|10953.14|10952.98|10952.98|10953.14|10953.14|10952.98|10952.98|0
1645787990000|2022-02-25 11:19:50|10952.81|10952.81|10953.01|10953.01|10953.01|10953.01|10952.81|10952.81|0
1645788000000|2022-02-25 11:20:00|10952.83|10952.83|10954.73|10954.73|10954.99|10954.99|10952.62|10952.62|0
1645788010000|2022-02-25 11:20:10|10955.08|10955.08|10954.83|10954.83|10955.08|10955.08|10954.83|10954.83|0
1645788020000|2022-02-25 11:20:20|10954.64|10954.64|10957.1|10957.1|10957.1|10957.1|10954.64|10954.64|0
1645788050000|2022-02-25 11:20:50|10957.22|10957.22|10957.22|10957.22|10957.22|10957.22|10957.22|10957.22|0
1645788080000|2022-02-25 11:21:20|10956.81|10956.81|10956.56|10956.56|10956.98|10956.98|10956.56|10956.56|0
1645788100000|2022-02-25 11:21:40|10956.72|10956.72|10955.74|10955.74|10956.72|10956.72|10955.74|10955.74|0
1645788110000|2022-02-25 11:21:50|10955.62|10955.62|10955.62|10955.62|10955.62|10955.62|10955.62|10955.62|0
1645788120000|2022-02-25 11:22:00|10955.88|10955.88|10955.76|10955.76|10955.88|10955.88|10955.76|10955.76|0
1645788150000|2022-02-25 11:22:30|10956.11|10956.11|10956.34|10956.34|10956.45|10956.45|10956.11|10956.11|0
1645788160000|2022-02-25 11:22:40|10956.6|10956.6|10956.6|10956.6|10956.6|10956.6|10956.6|10956.6|0
1645788170000|2022-02-25 11:22:50|10956.72|10956.72|10961.94|10961.94|10961.95|10961.95|10956.72|10956.72|0
1645788180000|2022-02-25 11:23:00|10962.03|10962.03|10962.16|10962.16|10962.16|10962.16|10961.92|10961.92|0
1645788210000|2022-02-25 11:23:30|10961.56|10961.56|10960.37|10960.37|10961.56|10961.56|10960.37|10960.37|0
1645788220000|2022-02-25 11:23:40|10960.13|10960.13|10959.68|10959.68|10960.21|10960.21|10959.68|10959.68|0
1645788230000|2022-02-25 11:23:50|10959.44|10959.44|10959.44|10959.44|10959.44|10959.44|10959.44|10959.44|0
1645788240000|2022-02-25 11:24:00|10958.46|10958.46|10959.44|10959.44|10959.44|10959.44|10958.46|10958.46|0
1645788250000|2022-02-25 11:24:10|10958.84|10958.84|10958.84|10958.84|10958.84|10958.84|10958.84|10958.84|0
1645788260000|2022-02-25 11:24:20|10958.5|10958.5|10958.5|10958.5|10958.5|10958.5|10958.5|10958.5|0
1645788270000|2022-02-25 11:24:30|10957.52|10957.52|10957.52|10957.52|10957.52|10957.52|10957.52|10957.52|0
1645788280000|2022-02-25 11:24:40|10957.92|10957.92|10965.67|10965.67|10965.82|10965.82|10957.92|10957.92|0
1645788290000|2022-02-25 11:24:50|10965.47|10965.47|10963.57|10963.57|10965.47|10965.47|10963.57|10963.57|0
1645788300000|2022-02-25 11:25:00|10963.33|10963.33|10956.45|10956.45|10963.33|10963.33|10956.45|10956.45|0
1645788310000|2022-02-25 11:25:10|10956.57|10956.57|10955.59|10955.59|10956.57|10956.57|10955.59|10955.59|0
1645788320000|2022-02-25 11:25:20|10956.57|10956.57|10957.76|10957.76|10957.76|10957.76|10956.57|10956.57|0
1645788330000|2022-02-25 11:25:30|10957.89|10957.89|10957.89|10957.89|10957.89|10957.89|10957.89|10957.89|0
1645788360000|2022-02-25 11:26:00|10958.23|10958.23|10962.83|10962.83|10962.83|10962.83|10957.05|10957.05|0
1645788370000|2022-02-25 11:26:10|10963.23|10963.23|10963.23|10963.23|10963.23|10963.23|10963.23|10963.23|0
1645788390000|2022-02-25 11:26:30|10964.41|10964.41|10964.41|10964.41|10964.41|10964.41|10964.41|10964.41|0
1645788400000|2022-02-25 11:26:40|10964.65|10964.65|10963.46|10963.46|10964.65|10964.65|10963.46|10963.46|0
1645788410000|2022-02-25 11:26:50|10963.7|10963.7|10963.7|10963.7|10963.7|10963.7|10963.7|10963.7|0
1645788420000|2022-02-25 11:27:00|10964.68|10964.68|10964.56|10964.56|10965.2|10965.2|10964.22|10964.22|0
1645788430000|2022-02-25 11:27:10|10965.75|10965.75|10965.75|10965.75|10965.75|10965.75|10965.75|10965.75|0
1645788440000|2022-02-25 11:27:20|10965.99|10965.99|10965.99|10965.99|10965.99|10965.99|10965.99|10965.99|0
1645788450000|2022-02-25 11:27:30|10966.11|10966.11|10966.11|10966.11|10966.11|10966.11|10966.11|10966.11|0
1645788460000|2022-02-25 11:27:40|10966.31|10966.31|10966.81|10966.81|10966.97|10966.97|10966.31|10966.31|0
1645788480000|2022-02-25 11:28:00|10966.93|10966.93|10966.84|10966.84|10966.93|10966.93|10966.84|10966.84|0
1645788490000|2022-02-25 11:28:10|10966.05|10966.05|10967.03|10967.03|10967.03|10967.03|10966.05|10966.05|0
1645788500000|2022-02-25 11:28:20|10968.21|10968.21|10969.98|10969.98|10969.98|10969.98|10968.21|10968.21|0
1645788510000|2022-02-25 11:28:30|10972.49|10972.49|10973.93|10973.93|10973.93|10973.93|10972.49|10972.49|0
1645788520000|2022-02-25 11:28:40|10973.8|10973.8|10977.08|10977.08|10977.08|10977.08|10973.8|10973.8|0
1645788530000|2022-02-25 11:28:50|10977.34|10977.34|10980.94|10980.94|10980.94|10980.94|10977.34|10977.34|0
1645788540000|2022-02-25 11:29:00|10982.13|10982.13|10983.66|10983.66|10983.66|10983.66|10982.13|10982.13|0
1645788550000|2022-02-25 11:29:10|10983.84|10983.84|10984.16|10984.16|10984.16|10984.16|10983.84|10983.84|0
1645788560000|2022-02-25 11:29:20|10984.31|10984.31|10985.86|10985.86|10985.86|10985.86|10984.31|10984.31|0
1645788580000|2022-02-25 11:29:40|10987.82|10987.82|10987.82|10987.82|10987.82|10987.82|10987.82|10987.82|0
1645788600000|2022-02-25 11:30:00|10988.32|10988.32|10989.45|10989.45|10989.45|10989.45|10988.32|10988.32|0
1645788620000|2022-02-25 11:30:20|10989.57|10989.57|10990.2|10990.2|10990.2|10990.2|10989.37|10989.37|0
1645788630000|2022-02-25 11:30:30|10990.8|10990.8|10995.13|10995.13|10995.13|10995.13|10990.8|10990.8|0
1645788640000|2022-02-25 11:30:40|10995.3|10995.3|10993.44|10993.44|10995.3|10995.3|10993.32|10993.32|0
1645788650000|2022-02-25 11:30:50|10993.04|10993.04|10993.04|10993.04|10993.04|10993.04|10993.04|10993.04|0
1645788660000|2022-02-25 11:31:00|10992.79|10992.79|10988.27|10988.27|10992.79|10992.79|10988.27|10988.27|0
1645788670000|2022-02-25 11:31:10|10988.39|10988.39|10986.74|10986.74|10988.39|10988.39|10986.02|10986.02|0
1645788680000|2022-02-25 11:31:20|10986.41|10986.41|10986.01|10986.01|10986.41|10986.41|10986.01|10986.01|0
1645788690000|2022-02-25 11:31:30|10985.03|10985.03|10984.51|10984.51|10985.03|10985.03|10984.51|10984.51|0
1645788700000|2022-02-25 11:31:40|10984.26|10984.26|10984.56|10984.56|10984.9|10984.9|10984.26|10984.26|0
1645788720000|2022-02-25 11:32:00|10984.75|10984.75|10984.75|10984.75|10984.75|10984.75|10984.75|10984.75|0
1645788730000|2022-02-25 11:32:10|10985.01|10985.01|10985.82|10985.82|10985.82|10985.82|10985.01|10985.01|0
1645788760000|2022-02-25 11:32:40|10985.97|10985.97|10985.97|10985.97|10985.97|10985.97|10985.97|10985.97|0
1645788770000|2022-02-25 11:32:50|10986.1|10986.1|10989.62|10989.62|10989.62|10989.62|10986.1|10986.1|0
1645788780000|2022-02-25 11:33:00|10991.58|10991.58|10992.1|10992.1|10992.1|10992.1|10991.58|10991.58|0
1645788790000|2022-02-25 11:33:10|10993.08|10993.08|10993.08|10993.08|10993.08|10993.08|10993.08|10993.08|0
1645788800000|2022-02-25 11:33:20|10992.1|10992.1|10992.1|10992.1|10992.1|10992.1|10992.1|10992.1|0
1645788810000|2022-02-25 11:33:30|10993.14|10993.14|10993.14|10993.14|10993.14|10993.14|10993.14|10993.14|0
1645788820000|2022-02-25 11:33:40|10992.16|10992.16|10992.16|10992.16|10992.16|10992.16|10992.16|10992.16|0
1645788840000|2022-02-25 11:34:00|10993.14|10993.14|10993.14|10993.14|10993.14|10993.14|10993.14|10993.14|0
1645788850000|2022-02-25 11:34:10|10993.48|10993.48|10993.48|10993.48|10993.48|10993.48|10993.48|10993.48|0
1645788860000|2022-02-25 11:34:20|10993.68|10993.68|10993.99|10993.99|10993.99|10993.99|10993.68|10993.68|0
1645788880000|2022-02-25 11:34:40|10993.01|10993.01|10993.01|10993.01|10993.01|10993.01|10993.01|10993.01|0
1645788900000|2022-02-25 11:35:00|10991.82|10991.82|10991.82|10991.82|10991.82|10991.82|10991.82|10991.82|0
1645788910000|2022-02-25 11:35:10|10992.25|10992.25|10992.25|10992.25|10992.25|10992.25|10992.25|10992.25|0
1645788920000|2022-02-25 11:35:20|10992.59|10992.59|10993|10993|10993|10993|10992.59|10992.59|0
1645788930000|2022-02-25 11:35:30|10993.2|10993.2|10993.2|10993.2|10993.2|10993.2|10993.2|10993.2|0
1645788940000|2022-02-25 11:35:40|10993.6|10993.6|10992.42|10992.42|10993.6|10993.6|10992.42|10992.42|0
1645788950000|2022-02-25 11:35:50|10992.54|10992.54|10993.3|10993.3|10993.3|10993.3|10992.54|10992.54|0
1645788960000|2022-02-25 11:36:00|10994.28|10994.28|10997.19|10997.19|10997.19|10997.19|10994.28|10994.28|0
1645788970000|2022-02-25 11:36:10|10997.03|10997.03|10996.05|10996.05|10997.03|10997.03|10996.05|10996.05|0
1645788980000|2022-02-25 11:36:20|10995.79|10995.79|10995.79|10995.79|10995.79|10995.79|10995.79|10995.79|0
1645789020000|2022-02-25 11:37:00|10996.1|10996.1|10996.1|10996.1|10996.1|10996.1|10996.1|10996.1|0
1645789030000|2022-02-25 11:37:10|10995.87|10995.87|10995.99|10995.99|10995.99|10995.99|10995.87|10995.87|0
1645789040000|2022-02-25 11:37:20|10995.87|10995.87|10995.18|10995.18|10995.87|10995.87|10995.18|10995.18|0
1645789050000|2022-02-25 11:37:30|10995.3|10995.3|10996.28|10996.28|10996.28|10996.28|10995.3|10995.3|0
1645789060000|2022-02-25 11:37:40|10996.48|10996.48|10998.06|10998.06|10998.06|10998.06|10996.48|10996.48|0
1645789070000|2022-02-25 11:37:50|10998.46|10998.46|10997.07|10997.07|10998.46|10998.46|10997.07|10997.07|0
1645789080000|2022-02-25 11:38:00|10996.71|10996.71|10996.98|10996.98|10997.06|10997.06|10996.66|10996.66|0
1645789090000|2022-02-25 11:38:10|10997.07|10997.07|10997.33|10997.33|10997.33|10997.33|10997.07|10997.07|0
1645789100000|2022-02-25 11:38:20|10997.68|10997.68|10997.68|10997.68|10997.68|10997.68|10997.68|10997.68|0
1645789110000|2022-02-25 11:38:30|10996.88|10996.88|10996.68|10996.68|10996.88|10996.88|10996.68|10996.68|0
1645789120000|2022-02-25 11:38:40|10996.52|10996.52|10996.52|10996.52|10996.52|10996.52|10996.52|10996.52|0
1645789130000|2022-02-25 11:38:50|10996.92|10996.92|10994.96|10994.96|10996.92|10996.92|10994.96|10994.96|0
1645789140000|2022-02-25 11:39:00|10995.17|10995.17|10994.42|10994.42|10995.17|10995.17|10994.42|10994.42|0
1645789150000|2022-02-25 11:39:10|10994.23|10994.23|10991.66|10991.66|10994.23|10994.23|10991.66|10991.66|0
1645789160000|2022-02-25 11:39:20|10992.85|10992.85|10995.6|10995.6|10995.6|10995.6|10992.85|10992.85|0
1645789170000|2022-02-25 11:39:30|10995.72|10995.72|10999.55|10999.55|10999.55|10999.55|10995.72|10995.72|0
1645789180000|2022-02-25 11:39:40|10999.89|10999.89|11002.15|11002.15|11002.15|11002.15|10999.89|10999.89|0
1645789190000|2022-02-25 11:39:50|11002.03|11002.03|11002.03|11002.03|11002.03|11002.03|11002.03|11002.03|0
1645789200000|2022-02-25 11:40:00|11002.19|11002.19|11004.33|11004.33|11004.33|11004.33|11002.19|11002.19|0
1645789210000|2022-02-25 11:40:10|11004.73|11004.73|11004.73|11004.73|11004.73|11004.73|11004.73|11004.73|0
1645789220000|2022-02-25 11:40:20|11004.8|11004.8|11004.92|11004.92|11004.92|11004.92|11004.8|11004.8|0
1645789230000|2022-02-25 11:40:30|11006.1|11006.1|11006.1|11006.1|11006.1|11006.1|11006.1|11006.1|0
1645789240000|2022-02-25 11:40:40|11004.77|11004.77|11004.28|11004.28|11004.77|11004.77|11001.91|11001.91|0
1645789250000|2022-02-25 11:40:50|11003.88|11003.88|11003.88|11003.88|11003.88|11003.88|11003.88|11003.88|0
1645789260000|2022-02-25 11:41:00|11004.04|11004.04|11004.04|11004.04|11004.04|11004.04|11004.04|11004.04|0
1645789270000|2022-02-25 11:41:10|11003.88|11003.88|11002.44|11002.44|11003.88|11003.88|11002.44|11002.44|0
1645789280000|2022-02-25 11:41:20|11001.26|11001.26|11000.9|11000.9|11001.26|11001.26|11000.9|11000.9|0
1645789290000|2022-02-25 11:41:30|10999.92|10999.92|10997.97|10997.97|10999.92|10999.92|10997.97|10997.97|0
1645789300000|2022-02-25 11:41:40|10997.98|10997.98|10991.65|10991.65|10997.98|10997.98|10991.44|10991.44|0
1645789310000|2022-02-25 11:41:50|10991.11|10991.11|10988.97|10988.97|10991.11|10991.11|10988.88|10988.88|0
1645789320000|2022-02-25 11:42:00|10989.17|10989.17|10987.4|10987.4|10989.17|10989.17|10987.4|10987.4|0
1645789330000|2022-02-25 11:42:10|10986.42|10986.42|10986.19|10986.19|10986.42|10986.42|10986.19|10986.19|0
1645789350000|2022-02-25 11:42:30|10985.85|10985.85|10987|10987|10987|10987|10985.85|10985.85|0
1645789360000|2022-02-25 11:42:40|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|0
1645789370000|2022-02-25 11:42:50|10986.58|10986.58|10986.78|10986.78|10986.78|10986.78|10986.58|10986.58|0
1645789390000|2022-02-25 11:43:10|10986.98|10986.98|10986.78|10986.78|10986.98|10986.98|10986.78|10986.78|0
1645789400000|2022-02-25 11:43:20|10986.58|10986.58|10988.11|10988.11|10988.11|10988.11|10986.58|10986.58|0
1645789410000|2022-02-25 11:43:30|10987.91|10987.91|10986.6|10986.6|10987.91|10987.91|10986.6|10986.6|0
1645789420000|2022-02-25 11:43:40|10984.64|10984.64|10984.64|10984.64|10984.64|10984.64|10984.64|10984.64|0
1645789430000|2022-02-25 11:43:50|10984.44|10984.44|10984.09|10984.09|10984.44|10984.44|10984.09|10984.09|0
1645789440000|2022-02-25 11:44:00|10985.07|10985.07|10985.07|10985.07|10985.07|10985.07|10985.07|10985.07|0
1645789460000|2022-02-25 11:44:20|10986.26|10986.26|10986.26|10986.26|10986.26|10986.26|10986.26|10986.26|0
1645789470000|2022-02-25 11:44:30|10986.49|10986.49|10986.73|10986.73|10986.84|10986.84|10986.48|10986.48|0
1645789490000|2022-02-25 11:44:50|10986.93|10986.93|10986.93|10986.93|10986.93|10986.93|10986.93|10986.93|0
1645789500000|2022-02-25 11:45:00|10987.19|10987.19|10987.19|10987.19|10987.19|10987.19|10987.19|10987.19|0
1645789510000|2022-02-25 11:45:10|10988.17|10988.17|10992.75|10992.75|10992.75|10992.75|10988.17|10988.17|0
1645789520000|2022-02-25 11:45:20|10993.01|10993.01|10992.38|10992.38|10993.7|10993.7|10992.38|10992.38|0
1645789530000|2022-02-25 11:45:30|10992.18|10992.18|10992.18|10992.18|10992.18|10992.18|10992.18|10992.18|0
1645789540000|2022-02-25 11:45:40|10992.78|10992.78|10993.52|10993.52|10993.52|10993.52|10992.78|10992.78|0
1645789550000|2022-02-25 11:45:50|10993.77|10993.77|10992.73|10992.73|10993.77|10993.77|10991.05|10991.05|0
1645789560000|2022-02-25 11:46:00|10993.71|10993.71|10993.7|10993.7|10993.71|10993.71|10993.55|10993.55|0
1645789570000|2022-02-25 11:46:10|10993.94|10993.94|10995.84|10995.84|10995.89|10995.89|10993.94|10993.94|0
1645789580000|2022-02-25 11:46:20|10995.64|10995.64|10995.8|10995.8|10995.8|10995.8|10995.64|10995.64|0
1645789590000|2022-02-25 11:46:30|10995.92|10995.92|10994.79|10994.79|10996.54|10996.54|10994.38|10994.38|0
1645789610000|2022-02-25 11:46:50|10994.95|10994.95|10995.34|10995.34|10995.34|10995.34|10994.95|10994.95|0
1645789620000|2022-02-25 11:47:00|10995.14|10995.14|10995.14|10995.14|10995.14|10995.14|10995.14|10995.14|0
1645789630000|2022-02-25 11:47:10|10994.94|10994.94|10996.81|10996.81|11004.16|11004.16|10994.94|10994.94|0
1645789640000|2022-02-25 11:47:20|10996.46|10996.46|10986.11|10986.11|10996.46|10996.46|10980.4|10980.4|0
1645789650000|2022-02-25 11:47:30|10986.15|10986.15|10985.95|10985.95|10986.15|10986.15|10985.95|10985.95|0
1645789660000|2022-02-25 11:47:40|10985.34|10985.34|10983.71|10983.71|10985.55|10985.55|10983.71|10983.71|0
1645789670000|2022-02-25 11:47:50|10983.46|10983.46|10975.43|10975.43|10983.46|10983.46|10973.88|10973.88|0
1645789680000|2022-02-25 11:48:00|10976.41|10976.41|10975.67|10975.67|10976.41|10976.41|10972|10972|0
1645789690000|2022-02-25 11:48:10|10977.63|10977.63|10978.47|10978.47|10978.47|10978.47|10977.63|10977.63|0
1645789700000|2022-02-25 11:48:20|10978.64|10978.64|10978.64|10978.64|10978.64|10978.64|10978.64|10978.64|0
1645789710000|2022-02-25 11:48:30|10979.23|10979.23|10979.23|10979.23|10979.23|10979.23|10979.23|10979.23|0
1645789720000|2022-02-25 11:48:40|10979.03|10979.03|10978.05|10978.05|10979.03|10979.03|10978.05|10978.05|0
1645789730000|2022-02-25 11:48:50|10977.46|10977.46|10978.64|10978.64|10978.64|10978.64|10977.46|10977.46|0
1645789740000|2022-02-25 11:49:00|10978.79|10978.79|10978.79|10978.79|10978.79|10978.79|10978.79|10978.79|0
1645789750000|2022-02-25 11:49:10|10977.61|10977.61|10977.61|10977.61|10977.61|10977.61|10977.61|10977.61|0
1645789760000|2022-02-25 11:49:20|10978.65|10978.65|10978.77|10978.77|10978.77|10978.77|10978.65|10978.65|0
1645789770000|2022-02-25 11:49:30|10978.02|10978.02|10978.02|10978.02|10978.02|10978.02|10978.02|10978.02|0
1645789780000|2022-02-25 11:49:40|10977.82|10977.82|10978.8|10978.8|10978.8|10978.8|10977.82|10977.82|0
1645789790000|2022-02-25 11:49:50|10979.6|10979.6|10979.6|10979.6|10979.6|10979.6|10979.6|10979.6|0
1645789800000|2022-02-25 11:50:00|10979.72|10979.72|10979.89|10979.89|10979.89|10979.89|10979.72|10979.72|0
1645789810000|2022-02-25 11:50:10|10979.56|10979.56|10979.72|10979.72|10979.72|10979.72|10979.56|10979.56|0
1645789820000|2022-02-25 11:50:20|10979.82|10979.82|10979.82|10979.82|10979.82|10979.82|10979.82|10979.82|0
1645789830000|2022-02-25 11:50:30|10979.62|10979.62|10977.86|10977.86|10979.62|10979.62|10977.45|10977.45|0
1645789840000|2022-02-25 11:50:40|10979.82|10979.82|10979.82|10979.82|10979.82|10979.82|10979.82|10979.82|0
1645789850000|2022-02-25 11:50:50|10980.22|10980.22|10979.82|10979.82|10980.22|10980.22|10979.82|10979.82|0
1645789860000|2022-02-25 11:51:00|10979.41|10979.41|10979.41|10979.41|10979.41|10979.41|10979.41|10979.41|0
1645789870000|2022-02-25 11:51:10|10978.43|10978.43|10978.02|10978.02|10978.43|10978.43|10978.02|10978.02|0
1645789880000|2022-02-25 11:51:20|10977.66|10977.66|10976.2|10976.2|10977.66|10977.66|10976.2|10976.2|0
1645789900000|2022-02-25 11:51:40|10974.82|10974.82|10974.18|10974.18|10974.82|10974.82|10974.18|10974.18|0
1645789910000|2022-02-25 11:51:50|10974.08|10974.08|10974.08|10974.08|10974.08|10974.08|10974.08|10974.08|0
1645789920000|2022-02-25 11:52:00|10969.55|10969.55|10969.55|10969.55|10969.55|10969.55|10969.55|10969.55|0
1645789930000|2022-02-25 11:52:10|10970.34|10970.34|10970.34|10970.34|10970.34|10970.34|10970.34|10970.34|0
1645789940000|2022-02-25 11:52:20|10970.14|10970.14|10969.33|10969.33|10970.14|10970.14|10969.33|10969.33|0
1645789950000|2022-02-25 11:52:30|10971.29|10971.29|10970.32|10970.32|10971.29|10971.29|10970.11|10970.11|0
1645789960000|2022-02-25 11:52:40|10970.36|10970.36|10970.01|10970.01|10970.36|10970.36|10970.01|10970.01|0
1645789970000|2022-02-25 11:52:50|10970.41|10970.41|10971.01|10971.01|10971.01|10971.01|10970.41|10970.41|0
1645789980000|2022-02-25 11:53:00|10969.82|10969.82|10969.42|10969.42|10969.82|10969.82|10969.42|10969.42|0
1645789990000|2022-02-25 11:53:10|10968.44|10968.44|10967.34|10967.34|10968.44|10968.44|10967.34|10967.34|0
1645790000000|2022-02-25 11:53:20|10968.32|10968.32|10967.91|10967.91|10968.42|10968.42|10967.91|10967.91|0
1645790010000|2022-02-25 11:53:30|10968.03|10968.03|10968.03|10968.03|10968.03|10968.03|10968.03|10968.03|0
1645790020000|2022-02-25 11:53:40|10968.19|10968.19|10968.26|10968.26|10968.46|10968.46|10968.19|10968.19|0
1645790030000|2022-02-25 11:53:50|10968.14|10968.14|10967.72|10967.72|10968.4|10968.4|10967.69|10967.69|0
1645790070000|2022-02-25 11:54:30|10967.93|10967.93|10969.33|10969.33|10969.54|10969.54|10967.93|10967.93|0
1645790080000|2022-02-25 11:54:40|10969.51|10969.51|10969.39|10969.39|10969.51|10969.51|10969.39|10969.39|0
1645790090000|2022-02-25 11:54:50|10969.48|10969.48|10969.48|10969.48|10969.48|10969.48|10969.48|10969.48|0
1645790100000|2022-02-25 11:55:00|10969.61|10969.61|10969.56|10969.56|10969.61|10969.61|10969.56|10969.56|0
1645790110000|2022-02-25 11:55:10|10970.15|10970.15|10974.55|10974.55|10974.55|10974.55|10970.15|10970.15|0
1645790130000|2022-02-25 11:55:30|10974.6|10974.6|10974.6|10974.6|10974.6|10974.6|10974.6|10974.6|0
1645790150000|2022-02-25 11:55:50|10972.64|10972.64|10973.42|10973.42|10973.62|10973.62|10972.64|10972.64|0
1645790160000|2022-02-25 11:56:00|10971.07|10971.07|10970.37|10970.37|10971.07|10971.07|10970.37|10970.37|0
1645790180000|2022-02-25 11:56:20|10972.93|10972.93|10973.05|10973.05|10973.05|10973.05|10972.93|10972.93|0
1645790220000|2022-02-25 11:57:00|10974.44|10974.44|10977.73|10977.73|10977.73|10977.73|10974.44|10974.44|0
1645790230000|2022-02-25 11:57:10|10977.86|10977.86|10978.84|10978.84|10978.84|10978.84|10977.86|10977.86|0
1645790240000|2022-02-25 11:57:20|10977.86|10977.86|10977.86|10977.86|10977.86|10977.86|10977.86|10977.86|0
1645790250000|2022-02-25 11:57:30|10978.66|10978.66|10978.98|10978.98|10978.98|10978.98|10978.66|10978.66|0
1645790300000|2022-02-25 11:58:20|10980.93|10980.93|10980.93|10980.93|10980.93|10980.93|10980.93|10980.93|0
1645790320000|2022-02-25 11:58:40|10981.12|10981.12|10981.12|10981.12|10981.12|10981.12|10981.12|10981.12|0
1645790350000|2022-02-25 11:59:10|10981.37|10981.37|10980.72|10980.72|10981.37|10981.37|10980.72|10980.72|0
1645790380000|2022-02-25 11:59:40|10979.34|10979.34|10976.34|10976.34|10979.34|10979.34|10976.34|10976.34|0
1645790390000|2022-02-25 11:59:50|10976.13|10976.13|10968.51|10968.51|10976.13|10976.13|10968.51|10968.51|0
1645790400000|2022-02-25 12:00:00|10968.3|10968.3|10968.25|10968.25|10969.46|10969.46|10968.14|10968.14|0
1645790420000|2022-02-25 12:00:20|10968.46|10968.46|10968.7|10968.7|10968.7|10968.7|10968.46|10968.46|0
1645790440000|2022-02-25 12:00:40|10969.68|10969.68|10970.08|10970.08|10970.08|10970.08|10969.68|10969.68|0
1645790450000|2022-02-25 12:00:50|10970.31|10970.31|10971.3|10971.3|10971.3|10971.3|10970.31|10970.31|0
1645790460000|2022-02-25 12:01:00|10971.46|10971.46|10971.3|10971.3|10971.46|10971.46|10971.3|10971.3|0
1645790470000|2022-02-25 12:01:10|10970.96|10970.96|10968.13|10968.13|10970.96|10970.96|10968.13|10968.13|0
1645790480000|2022-02-25 12:01:20|10966.75|10966.75|10966.49|10966.49|10966.75|10966.75|10966.49|10966.49|0
1645790490000|2022-02-25 12:01:30|10966.69|10966.69|10967.16|10967.16|10967.16|10967.16|10966.69|10966.69|0
1645790500000|2022-02-25 12:01:40|10966.95|10966.95|10966.95|10966.95|10966.95|10966.95|10966.95|10966.95|0
1645790520000|2022-02-25 12:02:00|10967.07|10967.07|10967.07|10967.07|10967.07|10967.07|10967.07|10967.07|0
1645790530000|2022-02-25 12:02:10|10967.23|10967.23|10965.62|10965.62|10967.23|10967.23|10965.62|10965.62|0
1645790550000|2022-02-25 12:02:30|10965.85|10965.85|10965.85|10965.85|10965.85|10965.85|10965.85|10965.85|0
1645790560000|2022-02-25 12:02:40|10966.09|10966.09|10965.35|10965.35|10966.09|10966.09|10965.35|10965.35|0
1645790570000|2022-02-25 12:02:50|10965.55|10965.55|10965.55|10965.55|10965.55|10965.55|10965.55|10965.55|0
1645790580000|2022-02-25 12:03:00|10966.58|10966.58|10972.66|10972.66|10972.66|10972.66|10966.58|10966.58|0
1645790590000|2022-02-25 12:03:10|10972.59|10972.59|10973.74|10973.74|10973.74|10973.74|10970.94|10970.94|0
1645790610000|2022-02-25 12:03:30|10973.95|10973.95|10973.95|10973.95|10973.95|10973.95|10973.95|10973.95|0
1645790620000|2022-02-25 12:03:40|10974.18|10974.18|10974.18|10974.18|10974.18|10974.18|10974.18|10974.18|0
1645790640000|2022-02-25 12:04:00|10975.16|10975.16|10977.72|10977.72|10977.72|10977.72|10975.16|10975.16|0
1645790650000|2022-02-25 12:04:10|10977.95|10977.95|10978.79|10978.79|10981.38|10981.38|10977.95|10977.95|0
1645790660000|2022-02-25 12:04:20|10977.81|10977.81|10978.47|10978.47|10978.47|10978.47|10977.81|10977.81|0
1645790670000|2022-02-25 12:04:30|10978.86|10978.86|10979.61|10979.61|10979.61|10979.61|10978.86|10978.86|0
1645790680000|2022-02-25 12:04:40|10979.86|10979.86|10979.86|10979.86|10979.86|10979.86|10979.86|10979.86|0
1645790690000|2022-02-25 12:04:50|10979.36|10979.36|10979.66|10979.66|10979.66|10979.66|10979.36|10979.36|0
1645790700000|2022-02-25 12:05:00|10979.86|10979.86|10980.81|10980.81|10980.81|10980.81|10978.48|10978.48|0
1645790710000|2022-02-25 12:05:10|10980.46|10980.46|10980.46|10980.46|10980.46|10980.46|10980.46|10980.46|0
1645790720000|2022-02-25 12:05:20|10980.21|10980.21|10981.54|10981.54|10981.54|10981.54|10980.21|10980.21|0
1645790730000|2022-02-25 12:05:30|10981.69|10981.69|10982.59|10982.59|10982.59|10982.59|10981.69|10981.69|0
1645790740000|2022-02-25 12:05:40|10981.45|10981.45|10980.26|10980.26|10981.45|10981.45|10980.26|10980.26|0
1645790750000|2022-02-25 12:05:50|10980.01|10980.01|10980.33|10980.33|10980.33|10980.33|10980.01|10980.01|0
1645790760000|2022-02-25 12:06:00|10978.37|10978.37|10978.14|10978.14|10978.38|10978.38|10978.14|10978.14|0
1645790770000|2022-02-25 12:06:10|10977.99|10977.99|10977.78|10977.78|10978.76|10978.76|10977.78|10977.78|0
1645790780000|2022-02-25 12:06:20|10977.9|10977.9|10980.24|10980.24|10980.3|10980.3|10977.9|10977.9|0
1645790790000|2022-02-25 12:06:30|10980.3|10980.3|10980.34|10980.34|10980.46|10980.46|10979.95|10979.95|0
1645790800000|2022-02-25 12:06:40|10979.94|10979.94|10978.26|10978.26|10979.94|10979.94|10978.11|10978.11|0
1645790810000|2022-02-25 12:06:50|10978.62|10978.62|10978.62|10978.62|10978.62|10978.62|10978.62|10978.62|0
1645790830000|2022-02-25 12:07:10|10978.47|10978.47|10979.12|10979.12|10979.12|10979.12|10978.47|10978.47|0
1645790840000|2022-02-25 12:07:20|10978.91|10978.91|10978.91|10978.91|10978.91|10978.91|10978.91|10978.91|0
1645790860000|2022-02-25 12:07:40|10979.08|10979.08|10980.1|10980.1|10980.1|10980.1|10978.93|10978.93|0
1645790870000|2022-02-25 12:07:50|10981.29|10981.29|10981.63|10981.63|10981.63|10981.63|10981.29|10981.29|0
1645790880000|2022-02-25 12:08:00|10981.48|10981.48|10983.39|10983.39|10984.58|10984.58|10981.48|10981.48|0
1645790900000|2022-02-25 12:08:20|10983.09|10983.09|10983.09|10983.09|10983.09|10983.09|10983.09|10983.09|0
1645790920000|2022-02-25 12:08:40|10983.21|10983.21|10983.47|10983.47|10983.62|10983.62|10983.21|10983.21|0
1645790930000|2022-02-25 12:08:50|10982.43|10982.43|10982.43|10982.43|10982.43|10982.43|10982.43|10982.43|0
1645790950000|2022-02-25 12:09:10|10982.2|10982.2|10982.2|10982.2|10982.2|10982.2|10982.2|10982.2|0
1645790960000|2022-02-25 12:09:20|10981.22|10981.22|10981.26|10981.26|10981.26|10981.26|10981.05|10981.05|0
1645790970000|2022-02-25 12:09:30|10983.43|10983.43|10983.67|10983.67|10983.67|10983.67|10983.43|10983.43|0
1645790980000|2022-02-25 12:09:40|10983.93|10983.93|10983.93|10983.93|10983.93|10983.93|10983.93|10983.93|0
1645790990000|2022-02-25 12:09:50|10983.78|10983.78|10985.37|10985.37|10985.37|10985.37|10983.78|10983.78|0
1645791000000|2022-02-25 12:10:00|10985.71|10985.71|10985.66|10985.66|10986.06|10986.06|10985.66|10985.66|0
1645791010000|2022-02-25 12:10:10|10985.45|10985.45|10985.3|10985.3|10985.45|10985.45|10985.3|10985.3|0
1645791020000|2022-02-25 12:10:20|10985.09|10985.09|10986.47|10986.47|10986.47|10986.47|10985.09|10985.09|0
1645791060000|2022-02-25 12:11:00|10986.04|10986.04|10985.84|10985.84|10986.04|10986.04|10985.84|10985.84|0
1645791070000|2022-02-25 12:11:10|10985.6|10985.6|10985.14|10985.14|10985.6|10985.6|10985.14|10985.14|0
1645791080000|2022-02-25 12:11:20|10985.34|10985.34|10985.55|10985.55|10985.55|10985.55|10985.34|10985.34|0
1645791090000|2022-02-25 12:11:30|10985.67|10985.67|10985.67|10985.67|10985.67|10985.67|10985.67|10985.67|0
1645791110000|2022-02-25 12:11:50|10985.42|10985.42|10987.28|10987.28|10987.99|10987.99|10985.42|10985.42|0
1645791120000|2022-02-25 12:12:00|10986.28|10986.28|10986.48|10986.48|10986.48|10986.48|10986.28|10986.28|0
1645791130000|2022-02-25 12:12:10|10984.53|10984.53|10984.53|10984.53|10984.53|10984.53|10984.53|10984.53|0
1645791150000|2022-02-25 12:12:30|10984.76|10984.76|10984.65|10984.65|10984.76|10984.76|10984.53|10984.53|0
1645791160000|2022-02-25 12:12:40|10984.86|10984.86|10984.66|10984.66|10984.86|10984.86|10984.66|10984.66|0
1645791170000|2022-02-25 12:12:50|10984.51|10984.51|10983.07|10983.07|10984.51|10984.51|10983.07|10983.07|0
1645791180000|2022-02-25 12:13:00|10982.82|10982.82|10981.88|10981.88|10983.07|10983.07|10981.88|10981.88|0
1645791190000|2022-02-25 12:13:10|10982.12|10982.12|10982.12|10982.12|10982.12|10982.12|10982.12|10982.12|0
1645791200000|2022-02-25 12:13:20|10981.14|10981.14|10981.14|10981.14|10981.14|10981.14|10981.14|10981.14|0
1645791210000|2022-02-25 12:13:30|10981.31|10981.31|10982.07|10982.07|10982.07|10982.07|10981.31|10981.31|0
1645791230000|2022-02-25 12:13:50|10981.87|10981.87|10981.87|10981.87|10981.87|10981.87|10981.87|10981.87|0
1645791240000|2022-02-25 12:14:00|10982.85|10982.85|10983.33|10983.33|10983.33|10983.33|10982.56|10982.56|0
1645791250000|2022-02-25 12:14:10|10983.5|10983.5|10983.1|10983.1|10983.5|10983.5|10983.1|10983.1|0
1645791260000|2022-02-25 12:14:20|10983.3|10983.3|10983.34|10983.34|10983.51|10983.51|10983.3|10983.3|0
1645791270000|2022-02-25 12:14:30|10982.16|10982.16|10979.99|10979.99|10982.16|10982.16|10979.99|10979.99|0
1645791280000|2022-02-25 12:14:40|10980.2|10980.2|10979.61|10979.61|10980.2|10980.2|10979.61|10979.61|0
1645791290000|2022-02-25 12:14:50|10979.35|10979.35|10979.35|10979.35|10979.35|10979.35|10979.35|10979.35|0
1645791300000|2022-02-25 12:15:00|10980.53|10980.53|10980.53|10980.53|10980.53|10980.53|10980.53|10980.53|0
1645791310000|2022-02-25 12:15:10|10980.74|10980.74|10980.17|10980.17|10980.74|10980.74|10979.76|10979.76|0
1645791320000|2022-02-25 12:15:20|10979.98|10979.98|10979.98|10979.98|10979.98|10979.98|10979.98|10979.98|0
1645791340000|2022-02-25 12:15:40|10980.17|10980.17|10978.99|10978.99|10980.17|10980.17|10978.99|10978.99|0
1645791350000|2022-02-25 12:15:50|10979.16|10979.16|10979.16|10979.16|10979.16|10979.16|10979.16|10979.16|0
1645791360000|2022-02-25 12:16:00|10978.95|10978.95|10978.72|10978.72|10978.95|10978.95|10978.72|10978.72|0
1645791380000|2022-02-25 12:16:20|10978.12|10978.12|10977.14|10977.14|10978.12|10978.12|10977.14|10977.14|0
1645791400000|2022-02-25 12:16:40|10977.06|10977.06|10977.06|10977.06|10977.06|10977.06|10977.06|10977.06|0
1645791410000|2022-02-25 12:16:50|10977.14|10977.14|10976.73|10976.73|10977.14|10977.14|10976.73|10976.73|0
1645791420000|2022-02-25 12:17:00|10977.11|10977.11|10977.11|10977.11|10977.11|10977.11|10977.11|10977.11|0
1645791430000|2022-02-25 12:17:10|10977.19|10977.19|10977.39|10977.39|10977.39|10977.39|10977.19|10977.19|0
1645791440000|2022-02-25 12:17:20|10979.06|10979.06|10979.65|10979.65|10979.65|10979.65|10979.06|10979.06|0
1645791450000|2022-02-25 12:17:30|10980.83|10980.83|10981.07|10981.07|10981.07|10981.07|10980.83|10980.83|0
1645791460000|2022-02-25 12:17:40|10980.83|10980.83|10980.83|10980.83|10980.83|10980.83|10980.83|10980.83|0
1645791470000|2022-02-25 12:17:50|10981.03|10981.03|10981.16|10981.16|10981.16|10981.16|10981.03|10981.03|0
1645791490000|2022-02-25 12:18:10|10983.12|10983.12|10983.12|10983.12|10983.12|10983.12|10983.12|10983.12|0
1645791500000|2022-02-25 12:18:20|10982.32|10982.32|10982.07|10982.07|10982.32|10982.32|10982.07|10982.07|0
1645791510000|2022-02-25 12:18:30|10982.66|10982.66|10982.66|10982.66|10982.66|10982.66|10982.66|10982.66|0
1645791520000|2022-02-25 12:18:40|10983.13|10983.13|10983.02|10983.02|10983.13|10983.13|10983.02|10983.02|0
1645791540000|2022-02-25 12:19:00|10983.24|10983.24|10984.42|10984.42|10984.42|10984.42|10983.24|10983.24|0
1645791550000|2022-02-25 12:19:10|10984.77|10984.77|10984.77|10984.77|10984.77|10984.77|10984.77|10984.77|0
1645791580000|2022-02-25 12:19:40|10983.79|10983.79|10983.95|10983.95|10983.95|10983.95|10983.79|10983.79|0
1645791590000|2022-02-25 12:19:50|10983.56|10983.56|10983.56|10983.56|10983.56|10983.56|10983.56|10983.56|0
1645791610000|2022-02-25 12:20:10|10983.21|10983.21|10983.41|10983.41|10983.41|10983.41|10983.21|10983.21|0
1645791640000|2022-02-25 12:20:40|10982.65|10982.65|10982.65|10982.65|10982.65|10982.65|10982.65|10982.65|0
1645791660000|2022-02-25 12:21:00|10982.73|10982.73|10982.96|10982.96|10982.96|10982.96|10982.73|10982.73|0
1645791670000|2022-02-25 12:21:10|10982.6|10982.6|10981.36|10981.36|10982.72|10982.72|10981.36|10981.36|0
1645791690000|2022-02-25 12:21:30|10981.48|10981.48|10981.48|10981.48|10981.48|10981.48|10981.48|10981.48|0
1645791730000|2022-02-25 12:22:10|10981.27|10981.27|10980.72|10980.72|10981.27|10981.27|10980.72|10980.72|0
1645791740000|2022-02-25 12:22:20|10980.84|10980.84|10980.84|10980.84|10980.84|10980.84|10980.84|10980.84|0
1645791750000|2022-02-25 12:22:30|10982.03|10982.03|10982.44|10982.44|10982.44|10982.44|10982.03|10982.03|0
1645791760000|2022-02-25 12:22:40|10982.68|10982.68|10985.05|10985.05|10985.05|10985.05|10982.68|10982.68|0
1645791810000|2022-02-25 12:23:30|10984.89|10984.89|10984.85|10984.85|10985.05|10985.05|10984.85|10984.85|0
1645791830000|2022-02-25 12:23:50|10985.25|10985.25|10985.04|10985.04|10985.25|10985.25|10985.04|10985.04|0
1645791840000|2022-02-25 12:24:00|10985.25|10985.25|10984.61|10984.61|10985.25|10985.25|10984.61|10984.61|0
1645791860000|2022-02-25 12:24:20|10985.42|10985.42|10985.47|10985.47|10985.67|10985.67|10985.42|10985.42|0
1645791870000|2022-02-25 12:24:30|10985.81|10985.81|10986.16|10986.16|10986.16|10986.16|10985.81|10985.81|0
1645791880000|2022-02-25 12:24:40|10985.96|10985.96|10985.96|10985.96|10985.96|10985.96|10985.96|10985.96|0
1645791890000|2022-02-25 12:24:50|10986.16|10986.16|10986.36|10986.36|10986.36|10986.36|10986.16|10986.16|0
1645791900000|2022-02-25 12:25:00|10986.38|10986.38|10987.17|10987.17|10987.37|10987.37|10986.38|10986.38|0
1645791910000|2022-02-25 12:25:10|10987.3|10987.3|10987.3|10987.3|10987.3|10987.3|10987.3|10987.3|0
1645791930000|2022-02-25 12:25:30|10987.56|10987.56|10987.56|10987.56|10987.56|10987.56|10987.56|10987.56|0
1645791940000|2022-02-25 12:25:40|10987.79|10987.79|10987.79|10987.79|10987.79|10987.79|10987.79|10987.79|0
1645791950000|2022-02-25 12:25:50|10988.18|10988.18|10988.41|10988.41|10988.41|10988.41|10988.18|10988.18|0
1645791970000|2022-02-25 12:26:10|10987.43|10987.43|10986.25|10986.25|10987.43|10987.43|10986.25|10986.25|0
1645791990000|2022-02-25 12:26:30|10985.85|10985.85|10985.96|10985.96|10985.96|10985.96|10985.85|10985.85|0
1645792010000|2022-02-25 12:26:50|10986.19|10986.19|10987.38|10987.38|10987.38|10987.38|10986.19|10986.19|0
1645792020000|2022-02-25 12:27:00|10987.72|10987.72|10991.76|10991.76|10992.99|10992.99|10987.72|10987.72|0
1645792030000|2022-02-25 12:27:10|10991.64|10991.64|10992.14|10992.14|10992.14|10992.14|10991.64|10991.64|0
1645792050000|2022-02-25 12:27:30|10994.1|10994.1|10994.1|10994.1|10994.1|10994.1|10994.1|10994.1|0
1645792090000|2022-02-25 12:28:10|10994.33|10994.33|10994.33|10994.33|10994.33|10994.33|10994.33|10994.33|0
1645792100000|2022-02-25 12:28:20|10993.99|10993.99|10993.64|10993.64|10993.99|10993.99|10993.64|10993.64|0
1645792110000|2022-02-25 12:28:30|10992.66|10992.66|10992.81|10992.81|10992.81|10992.81|10992.66|10992.66|0
1645792120000|2022-02-25 12:28:40|10991.09|10991.09|10987.9|10987.9|10991.09|10991.09|10987.9|10987.9|0
1645792130000|2022-02-25 12:28:50|10986.92|10986.92|10986.8|10986.8|10986.92|10986.92|10986.8|10986.8|0
1645792150000|2022-02-25 12:29:10|10987.16|10987.16|10985.35|10985.35|10987.16|10987.16|10985.35|10985.35|0
1645792160000|2022-02-25 12:29:20|10985.23|10985.23|10985.59|10985.59|10985.59|10985.59|10985.23|10985.23|0
1645792170000|2022-02-25 12:29:30|10985.82|10985.82|10985.62|10985.62|10985.82|10985.82|10985.62|10985.62|0
1645792180000|2022-02-25 12:29:40|10984.64|10984.64|10985.04|10985.04|10985.04|10985.04|10984.64|10984.64|0
1645792190000|2022-02-25 12:29:50|10986.02|10986.02|10986.02|10986.02|10986.02|10986.02|10986.02|10986.02|0
1645792200000|2022-02-25 12:30:00|10986.14|10986.14|10986.14|10986.14|10986.14|10986.14|10986.14|10986.14|0
1645792220000|2022-02-25 12:30:20|10985.93|10985.93|10984.75|10984.75|10985.93|10985.93|10984.75|10984.75|0
1645792260000|2022-02-25 12:31:00|10985.73|10985.73|10986.91|10986.91|10986.91|10986.91|10985.73|10985.73|0
1645792270000|2022-02-25 12:31:10|10988.46|10988.46|10988.87|10988.87|10988.87|10988.87|10988.46|10988.46|0
1645792290000|2022-02-25 12:31:30|10990.06|10990.06|10990.06|10990.06|10990.06|10990.06|10990.06|10990.06|0
1645792300000|2022-02-25 12:31:40|10991.04|10991.04|10991.11|10991.11|10991.11|10991.11|10991.04|10991.04|0
1645792310000|2022-02-25 12:31:50|10991.27|10991.27|10992.45|10992.45|10992.45|10992.45|10991.27|10991.27|0
1645792320000|2022-02-25 12:32:00|10992.87|10992.87|10993.79|10993.79|10993.94|10993.94|10992.87|10992.87|0
1645792330000|2022-02-25 12:32:10|10994.09|10994.09|10994.61|10994.61|10994.61|10994.61|10994.09|10994.09|0
1645792340000|2022-02-25 12:32:20|10993.63|10993.63|10993.63|10993.63|10993.63|10993.63|10993.63|10993.63|0
1645792350000|2022-02-25 12:32:30|10993.03|10993.03|10993.03|10993.03|10993.03|10993.03|10993.03|10993.03|0
1645792360000|2022-02-25 12:32:40|10993.24|10993.24|10993.24|10993.24|10993.24|10993.24|10993.24|10993.24|0
1645792370000|2022-02-25 12:32:50|10993.39|10993.39|10994.31|10994.31|10994.31|10994.31|10992.61|10992.61|0
1645792390000|2022-02-25 12:33:10|10994.06|10994.06|10994.36|10994.36|10994.36|10994.36|10994.06|10994.06|0
1645792400000|2022-02-25 12:33:20|10994.25|10994.25|10994.51|10994.51|10994.51|10994.51|10994.25|10994.25|0
1645792420000|2022-02-25 12:33:40|10994.39|10994.39|10994.51|10994.51|10994.51|10994.51|10994.39|10994.39|0
1645792430000|2022-02-25 12:33:50|10994.76|10994.76|10994.64|10994.64|10994.76|10994.76|10994.64|10994.64|0
1645792440000|2022-02-25 12:34:00|10994.44|10994.44|10993.85|10993.85|10994.44|10994.44|10993.85|10993.85|0
1645792460000|2022-02-25 12:34:20|10993.72|10993.72|10992.13|10992.13|10993.72|10993.72|10992.13|10992.13|0
1645792470000|2022-02-25 12:34:30|10991.62|10991.62|10994.7|10994.7|10994.79|10994.79|10991.62|10991.62|0
1645792480000|2022-02-25 12:34:40|10994.57|10994.57|10994.57|10994.57|10994.57|10994.57|10994.57|10994.57|0
1645792500000|2022-02-25 12:35:00|10993.43|10993.43|10990.33|10990.33|10993.43|10993.43|10990.33|10990.33|0
1645792510000|2022-02-25 12:35:10|10990.42|10990.42|10988.5|10988.5|10990.42|10990.42|10988.5|10988.5|0
1645792520000|2022-02-25 12:35:20|10987.52|10987.52|10985.28|10985.28|10987.72|10987.72|10985.28|10985.28|0
1645792530000|2022-02-25 12:35:30|10984.81|10984.81|10984.86|10984.86|10984.86|10984.86|10984.81|10984.81|0
1645792540000|2022-02-25 12:35:40|10984.6|10984.6|10984.6|10984.6|10984.6|10984.6|10984.6|10984.6|0
1645792550000|2022-02-25 12:35:50|10984.26|10984.26|10982.83|10982.83|10984.26|10984.26|10982.83|10982.83|0
1645792560000|2022-02-25 12:36:00|10983|10983|10982.84|10982.84|10983|10983|10982.84|10982.84|0
1645792570000|2022-02-25 12:36:10|10982.43|10982.43|10982.28|10982.28|10982.43|10982.43|10982.28|10982.28|0
1645792580000|2022-02-25 12:36:20|10982.43|10982.43|10982.43|10982.43|10982.43|10982.43|10982.43|10982.43|0
1645792590000|2022-02-25 12:36:30|10983.41|10983.41|10982.23|10982.23|10983.41|10983.41|10982.23|10982.23|0
1645792600000|2022-02-25 12:36:40|10981.83|10981.83|10982.03|10982.03|10982.03|10982.03|10981.83|10981.83|0
1645792610000|2022-02-25 12:36:50|10981.88|10981.88|10981.36|10981.36|10981.88|10981.88|10981.36|10981.36|0
1645792620000|2022-02-25 12:37:00|10981.76|10981.76|10981.76|10981.76|10981.76|10981.76|10981.76|10981.76|0
1645792630000|2022-02-25 12:37:10|10981.5|10981.5|10981.5|10981.5|10981.5|10981.5|10981.5|10981.5|0
1645792650000|2022-02-25 12:37:30|10981.67|10981.67|10981.72|10981.72|10981.72|10981.72|10981.67|10981.67|0
1645792660000|2022-02-25 12:37:40|10981.67|10981.67|10981.67|10981.67|10981.67|10981.67|10981.67|10981.67|0
1645792670000|2022-02-25 12:37:50|10981.87|10981.87|10981.87|10981.87|10981.87|10981.87|10981.87|10981.87|0
1645792680000|2022-02-25 12:38:00|10983.05|10983.05|10983.05|10983.05|10983.05|10983.05|10983.05|10983.05|0
1645792690000|2022-02-25 12:38:10|10983.22|10983.22|10983.22|10983.22|10983.22|10983.22|10983.22|10983.22|0
1645792710000|2022-02-25 12:38:30|10982.97|10982.97|10981.67|10981.67|10982.97|10982.97|10981.67|10981.67|0
1645792740000|2022-02-25 12:39:00|10982.07|10982.07|10983.28|10983.28|10983.28|10983.28|10981.95|10981.95|0
1645792770000|2022-02-25 12:39:30|10983.33|10983.33|10983.64|10983.64|10983.64|10983.64|10983.33|10983.33|0
1645792780000|2022-02-25 12:39:40|10983.99|10983.99|10983.99|10983.99|10983.99|10983.99|10983.99|10983.99|0
1645792790000|2022-02-25 12:39:50|10984.15|10984.15|10984.15|10984.15|10984.15|10984.15|10984.15|10984.15|0
1645792800000|2022-02-25 12:40:00|10984.16|10984.16|10984.16|10984.16|10984.16|10984.16|10984.16|10984.16|0
1645792810000|2022-02-25 12:40:10|10984.04|10984.04|10984.29|10984.29|10984.79|10984.79|10984.04|10984.04|0
1645792820000|2022-02-25 12:40:20|10983.95|10983.95|10983.95|10983.95|10983.95|10983.95|10983.95|10983.95|0
1645792830000|2022-02-25 12:40:30|10983.71|10983.71|10983.71|10983.71|10983.71|10983.71|10983.71|10983.71|0
1645792850000|2022-02-25 12:40:50|10983.92|10983.92|10982.59|10982.59|10983.92|10983.92|10982.59|10982.59|0
1645792860000|2022-02-25 12:41:00|10981.27|10981.27|10981.21|10981.21|10981.47|10981.47|10981.07|10981.07|0
1645792890000|2022-02-25 12:41:30|10981.01|10981.01|10981.01|10981.01|10981.01|10981.01|10981.01|10981.01|0
1645792900000|2022-02-25 12:41:40|10981.42|10981.42|10981.42|10981.42|10981.42|10981.42|10981.42|10981.42|0
1645792910000|2022-02-25 12:41:50|10981.24|10981.24|10981.24|10981.24|10981.24|10981.24|10981.24|10981.24|0
1645792940000|2022-02-25 12:42:20|10981.74|10981.74|10981.74|10981.74|10981.74|10981.74|10981.74|10981.74|0
1645792950000|2022-02-25 12:42:30|10980.76|10980.76|10981.24|10981.24|10981.24|10981.24|10980.76|10980.76|0
1645792960000|2022-02-25 12:42:40|10981.44|10981.44|10984.49|10984.49|10984.58|10984.58|10981.44|10981.44|0
1645792970000|2022-02-25 12:42:50|10984.74|10984.74|10985.37|10985.37|10985.37|10985.37|10984.74|10984.74|0
1645792980000|2022-02-25 12:43:00|10985.26|10985.26|10985.29|10985.29|10985.29|10985.29|10984.84|10984.84|0
1645793010000|2022-02-25 12:43:30|10985.17|10985.17|10985.17|10985.17|10985.17|10985.17|10985.17|10985.17|0
1645793020000|2022-02-25 12:43:40|10986.15|10986.15|10986.75|10986.75|10986.75|10986.75|10986.15|10986.15|0
1645793030000|2022-02-25 12:43:50|10986.96|10986.96|10987.6|10987.6|10987.6|10987.6|10986.96|10986.96|0
1645793040000|2022-02-25 12:44:00|10987.2|10987.2|10987.4|10987.4|10987.4|10987.4|10987.2|10987.2|0
1645793060000|2022-02-25 12:44:20|10987.61|10987.61|10987.61|10987.61|10987.61|10987.61|10987.61|10987.61|0
1645793080000|2022-02-25 12:44:40|10987.87|10987.87|10988.1|10988.1|10988.1|10988.1|10987.87|10987.87|0
1645793090000|2022-02-25 12:44:50|10987.9|10987.9|10988.67|10988.67|10988.88|10988.88|10987.9|10987.9|0
1645793100000|2022-02-25 12:45:00|10988.56|10988.56|10988.15|10988.15|10988.56|10988.56|10988.15|10988.15|0
1645793110000|2022-02-25 12:45:10|10988.27|10988.27|10986.75|10986.75|10988.27|10988.27|10986.75|10986.75|0
1645793120000|2022-02-25 12:45:20|10986.87|10986.87|10986.87|10986.87|10986.87|10986.87|10986.87|10986.87|0
1645793140000|2022-02-25 12:45:40|10987.11|10987.11|10987.34|10987.34|10987.34|10987.34|10987.11|10987.11|0
1645793150000|2022-02-25 12:45:50|10986.94|10986.94|10986.69|10986.69|10986.94|10986.94|10986.69|10986.69|0
1645793160000|2022-02-25 12:46:00|10985.47|10985.47|10985.46|10985.46|10985.71|10985.71|10985.46|10985.46|0
1645793190000|2022-02-25 12:46:30|10984.48|10984.48|10983.42|10983.42|10984.48|10984.48|10983.3|10983.3|0
1645793210000|2022-02-25 12:46:50|10984.8|10984.8|10984.8|10984.8|10984.8|10984.8|10984.8|10984.8|0
1645793240000|2022-02-25 12:47:20|10983.82|10983.82|10983.82|10983.82|10983.82|10983.82|10983.82|10983.82|0
1645793260000|2022-02-25 12:47:40|10983.61|10983.61|10983.52|10983.52|10983.61|10983.61|10983.52|10983.52|0
1645793280000|2022-02-25 12:48:00|10983.69|10983.69|10983.69|10983.69|10983.69|10983.69|10983.69|10983.69|0
1645793290000|2022-02-25 12:48:10|10983.45|10983.45|10983.57|10983.57|10983.57|10983.57|10983.45|10983.45|0
1645793300000|2022-02-25 12:48:20|10983.4|10983.4|10983.4|10983.4|10983.4|10983.4|10983.4|10983.4|0
1645793310000|2022-02-25 12:48:30|10983.61|10983.61|10983.61|10983.61|10983.61|10983.61|10983.61|10983.61|0
1645793350000|2022-02-25 12:49:10|10983.37|10983.37|10983.14|10983.14|10983.37|10983.37|10983.14|10983.14|0
1645793360000|2022-02-25 12:49:20|10984.12|10984.12|10984.12|10984.12|10984.12|10984.12|10984.12|10984.12|0
1645793370000|2022-02-25 12:49:30|10984.53|10984.53|10984.53|10984.53|10984.53|10984.53|10984.53|10984.53|0
1645793390000|2022-02-25 12:49:50|10984.65|10984.65|10984.65|10984.65|10984.65|10984.65|10984.65|10984.65|0
1645793400000|2022-02-25 12:50:00|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|0
1645793410000|2022-02-25 12:50:10|10985.77|10985.77|10985.77|10985.77|10985.77|10985.77|10985.77|10985.77|0
1645793420000|2022-02-25 12:50:20|10986.03|10986.03|10985.05|10985.05|10986.03|10986.03|10985.05|10985.05|0
1645793430000|2022-02-25 12:50:30|10986.56|10986.56|10994.63|10994.63|10994.74|10994.74|10986.56|10986.56|0
1645793440000|2022-02-25 12:50:40|10994.75|10994.75|10998.98|10998.98|10998.98|10998.98|10994.75|10994.75|0
1645793450000|2022-02-25 12:50:50|10999.38|10999.38|11006.98|11006.98|11006.98|11006.98|10999.38|10999.38|0
1645793460000|2022-02-25 12:51:00|11007.38|11007.38|11003.63|11003.63|11007.38|11007.38|11003.39|11003.39|0
1645793470000|2022-02-25 12:51:10|11003.99|11003.99|11006.51|11006.51|11006.51|11006.51|11003.89|11003.89|0
1645793480000|2022-02-25 12:51:20|11006.31|11006.31|11006.11|11006.11|11006.57|11006.57|11005.18|11005.18|0
1645793490000|2022-02-25 12:51:30|11007.3|11007.3|11008.11|11008.11|11008.11|11008.11|11007.3|11007.3|0
1645793500000|2022-02-25 12:51:40|11008.26|11008.26|11007.52|11007.52|11009.9|11009.9|11007.52|11007.52|0
1645793510000|2022-02-25 12:51:50|11007.27|11007.27|11003.36|11003.36|11007.81|11007.81|11003.36|11003.36|0
1645793520000|2022-02-25 12:52:00|11000.17|11000.17|10999.56|10999.56|11000.17|11000.17|10997.97|10997.97|0
1645793530000|2022-02-25 12:52:10|10999.81|10999.81|11001.31|11001.31|11001.31|11001.31|10999.56|10999.56|0
1645793540000|2022-02-25 12:52:20|11004.62|11004.62|11003.9|11003.9|11004.62|11004.62|11003.64|11003.64|0
1645793550000|2022-02-25 12:52:30|11005.45|11005.45|11005.83|11005.83|11005.83|11005.83|11005.45|11005.45|0
1645793560000|2022-02-25 12:52:40|11005.67|11005.67|11004.7|11004.7|11006.09|11006.09|11004.7|11004.7|0
1645793570000|2022-02-25 12:52:50|11003.51|11003.51|11003.83|11003.83|11003.91|11003.91|11003.51|11003.51|0
1645793580000|2022-02-25 12:53:00|11004.81|11004.81|11005.3|11005.3|11005.3|11005.3|11004.81|11004.81|0
1645793590000|2022-02-25 12:53:10|11005.51|11005.51|11005.51|11005.51|11005.51|11005.51|11005.51|11005.51|0
1645793600000|2022-02-25 12:53:20|11006.11|11006.11|11006.12|11006.12|11006.12|11006.12|11005.71|11005.71|0
1645793610000|2022-02-25 12:53:30|11008.49|11008.49|11012.47|11012.47|11012.47|11012.47|11008.49|11008.49|0
1645793620000|2022-02-25 12:53:40|11012.64|11012.64|11018.49|11018.49|11020.05|11020.05|11012.64|11012.64|0
1645793630000|2022-02-25 12:53:50|11019.47|11019.47|11019.47|11019.47|11019.47|11019.47|11019.47|11019.47|0
1645793640000|2022-02-25 12:54:00|11019.3|11019.3|11018.84|11018.84|11019.3|11019.3|11018.84|11018.84|0
1645793650000|2022-02-25 12:54:10|11019.2|11019.2|11019.33|11019.33|11019.33|11019.33|11019.2|11019.2|0
1645793660000|2022-02-25 12:54:20|11019.2|11019.2|11018.23|11018.23|11019.2|11019.2|11018.23|11018.23|0
1645793670000|2022-02-25 12:54:30|11018.1|11018.1|11017.38|11017.38|11018.1|11018.1|11017.13|11017.13|0
1645793680000|2022-02-25 12:54:40|11018.1|11018.1|11022.69|11022.69|11022.69|11022.69|11018.1|11018.1|0
1645793690000|2022-02-25 12:54:50|11022.94|11022.94|11027.74|11027.74|11027.74|11027.74|11022.94|11022.94|0
1645793700000|2022-02-25 12:55:00|11028.72|11028.72|11028.72|11028.72|11028.72|11028.72|11028.72|11028.72|0
1645793710000|2022-02-25 12:55:10|11030.73|11030.73|11037.17|11037.17|11037.17|11037.17|11030.73|11030.73|0
1645793720000|2022-02-25 12:55:20|11035.99|11035.99|11034.76|11034.76|11035.99|11035.99|11034.76|11034.76|0
1645793730000|2022-02-25 12:55:30|11035.94|11035.94|11036.82|11036.82|11036.82|11036.82|11035.94|11035.94|0
1645793740000|2022-02-25 12:55:40|11038.78|11038.78|11040.01|11040.01|11040.01|11040.01|11038.78|11038.78|0
1645793760000|2022-02-25 12:56:00|11040.18|11040.18|11040.81|11040.81|11041.56|11041.56|11040.18|11040.18|0
1645793780000|2022-02-25 12:56:20|11040.61|11040.61|11040.77|11040.77|11040.98|11040.98|11040.27|11040.27|0
1645793790000|2022-02-25 12:56:30|11039.79|11039.79|11039.05|11039.05|11039.79|11039.79|11038.81|11038.81|0
1645793810000|2022-02-25 12:56:50|11039.35|11039.35|11039.84|11039.84|11039.93|11039.93|11039.35|11039.35|0
1645793820000|2022-02-25 12:57:00|11041.03|11041.03|11043.31|11043.31|11043.31|11043.31|11041.03|11041.03|0
1645793830000|2022-02-25 12:57:10|11043.55|11043.55|11039.29|11039.29|11043.67|11043.67|11039.29|11039.29|0
1645793840000|2022-02-25 12:57:20|11038.73|11038.73|11037.76|11037.76|11038.73|11038.73|11037.4|11037.4|0
1645793850000|2022-02-25 12:57:30|11037.3|11037.3|11037.7|11037.7|11037.7|11037.7|11037.3|11037.3|0
1645793860000|2022-02-25 12:57:40|11037.36|11037.36|11037.36|11037.36|11037.36|11037.36|11037.36|11037.36|0
1645793870000|2022-02-25 12:57:50|11037.16|11037.16|11036.13|11036.13|11037.16|11037.16|11036.13|11036.13|0
1645793880000|2022-02-25 12:58:00|11035.97|11035.97|11035.97|11035.97|11035.97|11035.97|11034.99|11034.99|0
1645793890000|2022-02-25 12:58:10|11035.5|11035.5|11033.93|11033.93|11035.5|11035.5|11033.93|11033.93|0
1645793900000|2022-02-25 12:58:20|11034.17|11034.17|11033.1|11033.1|11034.17|11034.17|11033.1|11033.1|0
1645793910000|2022-02-25 12:58:30|11033.32|11033.32|11035.24|11035.24|11035.24|11035.24|11033.32|11033.32|0
1645793920000|2022-02-25 12:58:40|11036.22|11036.22|11038.37|11038.37|11038.37|11038.37|11036.22|11036.22|0
1645793930000|2022-02-25 12:58:50|11038.89|11038.89|11039.3|11039.3|11039.3|11039.3|11038.89|11038.89|0
1645793940000|2022-02-25 12:59:00|11040.28|11040.28|11043.99|11043.99|11043.99|11043.99|11040.28|11040.28|0
1645793950000|2022-02-25 12:59:10|11044.24|11044.24|11044.37|11044.37|11044.37|11044.37|11044.24|11044.24|0
1645793960000|2022-02-25 12:59:20|11044.63|11044.63|11045.49|11045.49|11045.49|11045.49|11044.63|11044.63|0
1645793970000|2022-02-25 12:59:30|11043.53|11043.53|11043.53|11043.53|11043.53|11043.53|11043.53|11043.53|0
1645793980000|2022-02-25 12:59:40|11043.17|11043.17|11043.3|11043.3|11043.3|11043.3|11043.09|11043.09|0
1645793990000|2022-02-25 12:59:50|11042.32|11042.32|11042.33|11042.33|11042.33|11042.33|11042.12|11042.12|0
1645794000000|2022-02-25 13:00:00|11041.14|11041.14|11037.28|11037.28|11041.44|11041.44|11037.28|11037.28|0
1645794020000|2022-02-25 13:00:20|11039.24|11039.24|11039|11039|11039.24|11039.24|11039|11039|0
1645794030000|2022-02-25 13:00:30|11037.81|11037.81|11037.56|11037.56|11037.81|11037.81|11037.56|11037.56|0
1645794040000|2022-02-25 13:00:40|11037.68|11037.68|11037.68|11037.68|11037.68|11037.68|11037.68|11037.68|0
1645794070000|2022-02-25 13:01:10|11036.7|11036.7|11033.52|11033.52|11036.7|11036.7|11033.52|11033.52|0
1645794080000|2022-02-25 13:01:20|11034.5|11034.5|11031.59|11031.59|11034.5|11034.5|11031.59|11031.59|0
1645794090000|2022-02-25 13:01:30|11031.16|11031.16|11030.76|11030.76|11031.16|11031.16|11030.76|11030.76|0
1645794100000|2022-02-25 13:01:40|11030.64|11030.64|11031.04|11031.04|11031.04|11031.04|11030.64|11030.64|0
1645794110000|2022-02-25 13:01:50|11031.29|11031.29|11031.16|11031.16|11031.41|11031.41|11030.9|11030.9|0
1645794120000|2022-02-25 13:02:00|11029.98|11029.98|11029.98|11029.98|11029.98|11029.98|11029.98|11029.98|0
1645794130000|2022-02-25 13:02:10|11029.79|11029.79|11029.79|11029.79|11029.79|11029.79|11029.79|11029.79|0
1645794140000|2022-02-25 13:02:20|11028.81|11028.81|11028.81|11028.81|11028.81|11028.81|11028.81|11028.81|0
1645794150000|2022-02-25 13:02:30|11028.93|11028.93|11029.91|11029.91|11029.91|11029.91|11028.93|11028.93|0
1645794160000|2022-02-25 13:02:40|11030.11|11030.11|11033.45|11033.45|11033.45|11033.45|11030.11|11030.11|0
1645794170000|2022-02-25 13:02:50|11033.65|11033.65|11033.65|11033.65|11033.65|11033.65|11033.65|11033.65|0
1645794180000|2022-02-25 13:03:00|11033.3|11033.3|11033.3|11033.3|11033.3|11033.3|11033.3|11033.3|0
1645794190000|2022-02-25 13:03:10|11032.96|11032.96|11028.8|11028.8|11032.96|11032.96|11028.67|11028.67|0
1645794200000|2022-02-25 13:03:20|11028.61|11028.61|11024.68|11024.68|11028.61|11028.61|11024.68|11024.68|0
1645794210000|2022-02-25 13:03:30|11024.48|11024.48|11023.02|11023.02|11024.48|11024.48|11023.02|11023.02|0
1645794220000|2022-02-25 13:03:40|11022.62|11022.62|11021.5|11021.5|11022.62|11022.62|11021.5|11021.5|0
1645794230000|2022-02-25 13:03:50|11020.31|11020.31|11019.61|11019.61|11020.31|11020.31|11019.61|11019.61|0
1645794240000|2022-02-25 13:04:00|11018.39|11018.39|11016.43|11016.43|11018.39|11018.39|11016.43|11016.43|0
1645794250000|2022-02-25 13:04:10|11016.17|11016.17|11015.67|11015.67|11016.38|11016.38|11015.67|11015.67|0
1645794260000|2022-02-25 13:04:20|11016.12|11016.12|11015.57|11015.57|11016.12|11016.12|11015.57|11015.57|0
1645794270000|2022-02-25 13:04:30|11015.52|11015.52|11015.52|11015.52|11015.52|11015.52|11015.52|11015.52|0
1645794280000|2022-02-25 13:04:40|11014.33|11014.33|11013.64|11013.64|11014.33|11014.33|11013.64|11013.64|0
1645794290000|2022-02-25 13:04:50|11013.52|11013.52|11014.49|11014.49|11014.7|11014.7|11013.52|11013.52|0
1645794300000|2022-02-25 13:05:00|11014.69|11014.69|11016.65|11016.65|11017.83|11017.83|11014.69|11014.69|0
1645794310000|2022-02-25 13:05:10|11016.25|11016.25|11016.25|11016.25|11016.25|11016.25|11016.25|11016.25|0
1645794340000|2022-02-25 13:05:40|11016.46|11016.46|11019.41|11019.41|11019.41|11019.41|11016.46|11016.46|0
1645794350000|2022-02-25 13:05:50|11020.39|11020.39|11021.57|11021.57|11021.57|11021.57|11020.39|11020.39|0
1645794360000|2022-02-25 13:06:00|11021.78|11021.78|11024.89|11024.89|11024.89|11024.89|11021.78|11021.78|0
1645794370000|2022-02-25 13:06:10|11025.36|11025.36|11026.88|11026.88|11026.88|11026.88|11025.36|11025.36|0
1645794380000|2022-02-25 13:06:20|11026.76|11026.76|11026.51|11026.51|11026.76|11026.76|11026.51|11026.51|0
1645794400000|2022-02-25 13:06:40|11026.25|11026.25|11026.25|11026.25|11026.25|11026.25|11026.25|11026.25|0
1645794420000|2022-02-25 13:07:00|11026.13|11026.13|11026.5|11026.5|11026.5|11026.5|11026.13|11026.13|0
1645794440000|2022-02-25 13:07:20|11025.52|11025.52|11026.5|11026.5|11026.5|11026.5|11025.52|11025.52|0
1645794460000|2022-02-25 13:07:40|11026.84|11026.84|11027.67|11027.67|11027.84|11027.84|11026.84|11026.84|0
1645794480000|2022-02-25 13:08:00|11027.92|11027.92|11027.92|11027.92|11027.92|11027.92|11027.92|11027.92|0
1645794500000|2022-02-25 13:08:20|11028.04|11028.04|11028.39|11028.39|11028.39|11028.39|11028.04|11028.04|0
1645794510000|2022-02-25 13:08:30|11028.6|11028.6|11029.58|11029.58|11029.58|11029.58|11028.6|11028.6|0
1645794520000|2022-02-25 13:08:40|11029.34|11029.34|11026.52|11026.52|11029.34|11029.34|11026.52|11026.52|0
1645794530000|2022-02-25 13:08:50|11026.73|11026.73|11026.73|11026.73|11026.73|11026.73|11026.73|11026.73|0
1645794550000|2022-02-25 13:09:10|11026.75|11026.75|11026.75|11026.75|11026.75|11026.75|11026.75|11026.75|0
1645794560000|2022-02-25 13:09:20|11026.87|11026.87|11026.62|11026.62|11026.87|11026.87|11026.62|11026.62|0
1645794580000|2022-02-25 13:09:40|11027.6|11027.6|11030.86|11030.86|11030.86|11030.86|11027.6|11027.6|0
1645794590000|2022-02-25 13:09:50|11031.03|11031.03|11031.18|11031.18|11031.18|11031.18|11031.03|11031.03|0
1645794630000|2022-02-25 13:10:30|11029.96|11029.96|11026.79|11026.79|11029.96|11029.96|11026.79|11026.79|0
1645794640000|2022-02-25 13:10:40|11026.37|11026.37|11026.22|11026.22|11026.37|11026.37|11025.96|11025.96|0
1645794660000|2022-02-25 13:11:00|11025.75|11025.75|11025.87|11025.87|11025.87|11025.87|11025.75|11025.75|0
1645794670000|2022-02-25 13:11:10|11026.12|11026.12|11026.12|11026.12|11026.12|11026.12|11026.12|11026.12|0
1645794680000|2022-02-25 13:11:20|11026.05|11026.05|11024.62|11024.62|11026.05|11026.05|11024.62|11024.62|0
1645794690000|2022-02-25 13:11:30|11024.47|11024.47|11024.16|11024.16|11024.47|11024.47|11024.16|11024.16|0
1645794700000|2022-02-25 13:11:40|11024.53|11024.53|11025.01|11025.01|11025.01|11025.01|11024.53|11024.53|0
1645794720000|2022-02-25 13:12:00|11025.21|11025.21|11025.57|11025.57|11025.57|11025.57|11025.21|11025.21|0
1645794730000|2022-02-25 13:12:10|11025.45|11025.45|11025.45|11025.45|11025.45|11025.45|11025.45|11025.45|0
1645794750000|2022-02-25 13:12:30|11026.43|11026.43|11026.56|11026.56|11026.56|11026.56|11026.43|11026.43|0
1645794760000|2022-02-25 13:12:40|11026.01|11026.01|11026.01|11026.01|11026.01|11026.01|11026.01|11026.01|0
1645794770000|2022-02-25 13:12:50|11025.03|11025.03|11024.91|11024.91|11025.03|11025.03|11024.91|11024.91|0
1645794780000|2022-02-25 13:13:00|11025.16|11025.16|11026.35|11026.35|11026.35|11026.35|11025.16|11025.16|0
1645794800000|2022-02-25 13:13:20|11026.96|11026.96|11026.4|11026.4|11026.96|11026.96|11026.4|11026.4|0
1645794810000|2022-02-25 13:13:30|11026.3|11026.3|11026.3|11026.3|11026.3|11026.3|11026.3|11026.3|0
1645794820000|2022-02-25 13:13:40|11026.66|11026.66|11026.9|11026.9|11027.02|11027.02|11026.66|11026.66|0
1645794830000|2022-02-25 13:13:50|11028.09|11028.09|11027.97|11027.97|11028.09|11028.09|11027.97|11027.97|0
1645794840000|2022-02-25 13:14:00|11027.85|11027.85|11029.02|11029.02|11029.02|11029.02|11027.85|11027.85|0
1645794850000|2022-02-25 13:14:10|11029.62|11029.62|11029.22|11029.22|11029.62|11029.62|11029.22|11029.22|0
1645794860000|2022-02-25 13:14:20|11029.46|11029.46|11030.44|11030.44|11030.44|11030.44|11029.46|11029.46|0
1645794870000|2022-02-25 13:14:30|11030.04|11030.04|11029.84|11029.84|11030.04|11030.04|11029.84|11029.84|0
1645794890000|2022-02-25 13:14:50|11030.82|11030.82|11030.61|11030.61|11030.82|11030.82|11030.61|11030.61|0
1645794900000|2022-02-25 13:15:00|11030.84|11030.84|11030.33|11030.33|11030.84|11030.84|11029.1|11029.1|0
1645794910000|2022-02-25 13:15:10|11030|11030|11028.62|11028.62|11030|11030|11028.62|11028.62|0
1645794920000|2022-02-25 13:15:20|11027.64|11027.64|11026.88|11026.88|11027.64|11027.64|11026.88|11026.88|0
1645794930000|2022-02-25 13:15:30|11026.58|11026.58|11025.39|11025.39|11026.58|11026.58|11025.39|11025.39|0
1645794940000|2022-02-25 13:15:40|11024.81|11024.81|11023.71|11023.71|11024.81|11024.81|11023.51|11023.51|0
1645794960000|2022-02-25 13:16:00|11023.83|11023.83|11023.83|11023.83|11023.83|11023.83|11023.83|11023.83|0
1645794990000|2022-02-25 13:16:30|11023.67|11023.67|11023.51|11023.51|11023.67|11023.67|11023.51|11023.51|0
1645795000000|2022-02-25 13:16:40|11023.91|11023.91|11025.7|11025.7|11025.7|11025.7|11023.91|11023.91|0
1645795010000|2022-02-25 13:16:50|11026.68|11026.68|11026.67|11026.67|11026.68|11026.68|11026.43|11026.43|0
1645795020000|2022-02-25 13:17:00|11026.47|11026.47|11025.95|11025.95|11026.47|11026.47|11025.95|11025.95|0
1645795040000|2022-02-25 13:17:20|11026.31|11026.31|11026.87|11026.87|11026.87|11026.87|11026.31|11026.31|0
1645795050000|2022-02-25 13:17:30|11026.47|11026.47|11026.07|11026.07|11026.47|11026.47|11026.07|11026.07|0
1645795080000|2022-02-25 13:18:00|11027.26|11027.26|11028.42|11028.42|11028.42|11028.42|11027.01|11027.01|0
1645795090000|2022-02-25 13:18:10|11028.21|11028.21|11028.21|11028.21|11028.21|11028.21|11028.21|11028.21|0
1645795100000|2022-02-25 13:18:20|11029.18|11029.18|11029.18|11029.18|11029.18|11029.18|11029.18|11029.18|0
1645795110000|2022-02-25 13:18:30|11028.99|11028.99|11027.69|11027.69|11028.99|11028.99|11027.69|11027.69|0
1645795120000|2022-02-25 13:18:40|11027.23|11027.23|11026.42|11026.42|11027.41|11027.41|11026.42|11026.42|0
1645795130000|2022-02-25 13:18:50|11026.16|11026.16|11026.21|11026.21|11026.21|11026.21|11025.96|11025.96|0
1645795140000|2022-02-25 13:19:00|11026.57|11026.57|11027.88|11027.88|11027.88|11027.88|11026.57|11026.57|0
1645795150000|2022-02-25 13:19:10|11027.72|11027.72|11027.72|11027.72|11027.72|11027.72|11027.72|11027.72|0
1645795160000|2022-02-25 13:19:20|11027.32|11027.32|11028.12|11028.12|11028.12|11028.12|11027.32|11027.32|0
1645795180000|2022-02-25 13:19:40|11027.93|11027.93|11027.73|11027.73|11027.93|11027.93|11027.73|11027.73|0
1645795190000|2022-02-25 13:19:50|11029.9|11029.9|11031.89|11031.89|11031.89|11031.89|11029.9|11029.9|0
1645795200000|2022-02-25 13:20:00|11031.77|11031.77|11034.76|11034.76|11034.76|11034.76|11031.53|11031.53|0
1645795210000|2022-02-25 13:20:10|11034.96|11034.96|11034.75|11034.75|11034.96|11034.96|11034.41|11034.41|0
1645795220000|2022-02-25 13:20:20|11035.16|11035.16|11038.08|11038.08|11038.48|11038.48|11035.16|11035.16|0
1645795230000|2022-02-25 13:20:30|11038.32|11038.32|11041.29|11041.29|11041.29|11041.29|11038.14|11038.14|0
1645795240000|2022-02-25 13:20:40|11041.69|11041.69|11042.78|11042.78|11042.78|11042.78|11041.29|11041.29|0
1645795250000|2022-02-25 13:20:50|11042.9|11042.9|11044.08|11044.08|11044.08|11044.08|11042.9|11042.9|0
1645795260000|2022-02-25 13:21:00|11043.68|11043.68|11043.68|11043.68|11043.68|11043.68|11043.68|11043.68|0
1645795270000|2022-02-25 13:21:10|11041.72|11041.72|11040.14|11040.14|11041.72|11041.72|11040.14|11040.14|0
1645795280000|2022-02-25 13:21:20|11039.89|11039.89|11038.02|11038.02|11039.89|11039.89|11037.78|11037.78|0
1645795290000|2022-02-25 13:21:30|11037.81|11037.81|11037.61|11037.61|11037.81|11037.81|11037.61|11037.61|0
1645795300000|2022-02-25 13:21:40|11037.81|11037.81|11038.5|11038.5|11038.5|11038.5|11037.61|11037.61|0
1645795310000|2022-02-25 13:21:50|11038.74|11038.74|11038.54|11038.54|11038.74|11038.74|11038.54|11038.54|0
1645795330000|2022-02-25 13:22:10|11038.94|11038.94|11042.48|11042.48|11042.48|11042.48|11038.94|11038.94|0
1645795340000|2022-02-25 13:22:20|11043.71|11043.71|11044.38|11044.38|11044.38|11044.38|11043.71|11043.71|0
1645795350000|2022-02-25 13:22:30|11045.57|11045.57|11047.44|11047.44|11047.44|11047.44|11045.57|11045.57|0
1645795360000|2022-02-25 13:22:40|11047.74|11047.74|11047.44|11047.44|11047.74|11047.74|11047.44|11047.44|0
1645795370000|2022-02-25 13:22:50|11047.68|11047.68|11047.96|11047.96|11047.96|11047.96|11047.68|11047.68|0
1645795390000|2022-02-25 13:23:10|11048.65|11048.65|11048.65|11048.65|11048.65|11048.65|11048.65|11048.65|0
1645795400000|2022-02-25 13:23:20|11049.45|11049.45|11049.73|11049.73|11049.73|11049.73|11049.45|11049.45|0
1645795410000|2022-02-25 13:23:30|11052.55|11052.55|11052.76|11052.76|11053.74|11053.74|11052.55|11052.55|0
1645795430000|2022-02-25 13:23:50|11052.87|11052.87|11053.11|11053.11|11053.11|11053.11|11052.87|11052.87|0
1645795440000|2022-02-25 13:24:00|11053.28|11053.28|11053.51|11053.51|11053.51|11053.51|11053.28|11053.28|0
1645795450000|2022-02-25 13:24:10|11054|11054|11057.45|11057.45|11057.45|11057.45|11054|11054|0
1645795460000|2022-02-25 13:24:20|11057.68|11057.68|11057.44|11057.44|11057.68|11057.68|11057.44|11057.44|0
1645795480000|2022-02-25 13:24:40|11058.24|11058.24|11057.05|11057.05|11058.24|11058.24|11057.05|11057.05|0
1645795490000|2022-02-25 13:24:50|11057.29|11057.29|11057.29|11057.29|11057.29|11057.29|11057.29|11057.29|0
1645795500000|2022-02-25 13:25:00|11057.5|11057.5|11057.96|11057.96|11057.96|11057.96|11057.5|11057.5|0
1645795510000|2022-02-25 13:25:10|11059.14|11059.14|11056.64|11056.64|11060.64|11060.64|11056.64|11056.64|0
1645795520000|2022-02-25 13:25:20|11057.62|11057.62|11057.74|11057.74|11057.74|11057.74|11057.62|11057.62|0
1645795530000|2022-02-25 13:25:30|11058.14|11058.14|11058.14|11058.14|11058.14|11058.14|11058.14|11058.14|0
1645795540000|2022-02-25 13:25:40|11058.04|11058.04|11056.86|11056.86|11058.04|11058.04|11056.86|11056.86|0
1645795560000|2022-02-25 13:26:00|11056.62|11056.62|11056.26|11056.26|11056.62|11056.62|11056.02|11056.02|0
1645795570000|2022-02-25 13:26:10|11056.01|11056.01|11056.01|11056.01|11056.01|11056.01|11056.01|11056.01|0
1645795600000|2022-02-25 13:26:40|11055.32|11055.32|11054.18|11054.18|11055.32|11055.32|11054.18|11054.18|0
1645795610000|2022-02-25 13:26:50|11054.01|11054.01|11054.01|11054.01|11054.01|11054.01|11054.01|11054.01|0
1645795640000|2022-02-25 13:27:20|11053.03|11053.03|11053.52|11053.52|11053.52|11053.52|11053.03|11053.03|0
1645795650000|2022-02-25 13:27:30|11053.35|11053.35|11052.61|11052.61|11053.35|11053.35|11052.37|11052.37|0
1645795660000|2022-02-25 13:27:40|11052.84|11052.84|11052.84|11052.84|11052.84|11052.84|11052.6|11052.6|0
1645795670000|2022-02-25 13:27:50|11052.72|11052.72|11052.52|11052.52|11052.72|11052.72|11052.52|11052.52|0
1645795690000|2022-02-25 13:28:10|11052|11052|11052|11052|11052|11052|11052|11052|0
1645795700000|2022-02-25 13:28:20|11052.1|11052.1|11048.31|11048.31|11052.19|11052.19|11048.31|11048.31|0
1645795710000|2022-02-25 13:28:30|11047.33|11047.33|11047.33|11047.33|11047.33|11047.33|11047.33|11047.33|0
1645795720000|2022-02-25 13:28:40|11047.14|11047.14|11046.51|11046.51|11047.14|11047.14|11046.51|11046.51|0
1645795730000|2022-02-25 13:28:50|11046.27|11046.27|11046.27|11046.27|11046.27|11046.27|11046.27|11046.27|0
1645795740000|2022-02-25 13:29:00|11044.31|11044.31|11044.77|11044.77|11044.98|11044.98|11044.13|11044.13|0
1645795750000|2022-02-25 13:29:10|11044.43|11044.43|11044.6|11044.6|11044.72|11044.72|11044.43|11044.43|0
1645795760000|2022-02-25 13:29:20|11044.84|11044.84|11045.19|11045.19|11045.19|11045.19|11044.84|11044.84|0
1645795770000|2022-02-25 13:29:30|11045.31|11045.31|11046.08|11046.08|11046.08|11046.08|11045.1|11045.1|0
1645795780000|2022-02-25 13:29:40|11046.29|11046.29|11045.11|11045.11|11046.29|11046.29|11045.11|11045.11|0
1645795790000|2022-02-25 13:29:50|11045.8|11045.8|11048.24|11048.24|11048.24|11048.24|11045.8|11045.8|0
1645795800000|2022-02-25 13:30:00|11048.12|11048.12|11048.12|11048.12|11048.12|11048.12|11048.12|11048.12|0
1645795810000|2022-02-25 13:30:10|11048.06|11048.06|11048.18|11048.18|11048.18|11048.18|11047.83|11047.83|0
1645795820000|2022-02-25 13:30:20|11047.2|11047.2|11047.2|11047.2|11047.2|11047.2|11047.2|11047.2|0
1645795830000|2022-02-25 13:30:30|11045.47|11045.47|11045.25|11045.25|11045.47|11045.47|11045.13|11045.13|0
1645795850000|2022-02-25 13:30:50|11044.06|11044.06|11043.08|11043.08|11044.06|11044.06|11043.08|11043.08|0
1645795860000|2022-02-25 13:31:00|11042.84|11042.84|11042.54|11042.54|11043.69|11043.69|11042.54|11042.54|0
1645795870000|2022-02-25 13:31:10|11043.52|11043.52|11044.95|11044.95|11044.95|11044.95|11043.52|11043.52|0
1645795880000|2022-02-25 13:31:20|11044.89|11044.89|11044.89|11044.89|11044.89|11044.89|11044.89|11044.89|0
1645795890000|2022-02-25 13:31:30|11045.18|11045.18|11045.04|11045.04|11045.24|11045.24|11044.84|11044.84|0
1645795900000|2022-02-25 13:31:40|11045.25|11045.25|11051.57|11051.57|11051.57|11051.57|11045.25|11045.25|0
1645795910000|2022-02-25 13:31:50|11051.74|11051.74|11057.17|11057.17|11057.17|11057.17|11051.74|11051.74|0
1645795920000|2022-02-25 13:32:00|11057.32|11057.32|11057.05|11057.05|11057.32|11057.32|11057.05|11057.05|0
1645795930000|2022-02-25 13:32:10|11056.88|11056.88|11056.88|11056.88|11056.88|11056.88|11056.88|11056.88|0
1645795940000|2022-02-25 13:32:20|11056.48|11056.48|11057.12|11057.12|11057.12|11057.12|11056.48|11056.48|0
1645795960000|2022-02-25 13:32:40|11058.3|11058.3|11060.91|11060.91|11060.91|11060.91|11058.3|11058.3|0
1645795970000|2022-02-25 13:32:50|11061.66|11061.66|11059.69|11059.69|11061.66|11061.66|11059.69|11059.69|0
1645795980000|2022-02-25 13:33:00|11059.49|11059.49|11058.34|11058.34|11059.69|11059.69|11058.1|11058.1|0
1645795990000|2022-02-25 13:33:10|11058.14|11058.14|11057.82|11057.82|11058.14|11058.14|11057.82|11057.82|0
1645796000000|2022-02-25 13:33:20|11057.57|11057.57|11059.94|11059.94|11059.94|11059.94|11057.57|11057.57|0
1645796010000|2022-02-25 13:33:30|11059.74|11059.74|11059.74|11059.74|11059.74|11059.74|11059.74|11059.74|0
1645796020000|2022-02-25 13:33:40|11059.54|11059.54|11059.78|11059.78|11059.78|11059.78|11059.54|11059.54|0
1645796030000|2022-02-25 13:33:50|11059.97|11059.97|11059.78|11059.78|11059.97|11059.97|11059.78|11059.78|0
1645796040000|2022-02-25 13:34:00|11059.38|11059.38|11057.88|11057.88|11059.38|11059.38|11057.88|11057.88|0
1645796050000|2022-02-25 13:34:10|11057.64|11057.64|11057.64|11057.64|11057.64|11057.64|11057.64|11057.64|0
1645796060000|2022-02-25 13:34:20|11058.83|11058.83|11059.42|11059.42|11059.42|11059.42|11058.83|11058.83|0
1645796070000|2022-02-25 13:34:30|11059.23|11059.23|11059.03|11059.03|11059.23|11059.23|11059.03|11059.03|0
1645796080000|2022-02-25 13:34:40|11059.28|11059.28|11060.69|11060.69|11060.69|11060.69|11058.72|11058.72|0
1645796090000|2022-02-25 13:34:50|11061.49|11061.49|11062.47|11062.47|11062.47|11062.47|11061.49|11061.49|0
1645796100000|2022-02-25 13:35:00|11063.16|11063.16|11062.36|11062.36|11063.16|11063.16|11062.36|11062.36|0
1645796110000|2022-02-25 13:35:10|11062.57|11062.57|11064.11|11064.11|11064.11|11064.11|11062.57|11062.57|0
1645796120000|2022-02-25 13:35:20|11064.31|11064.31|11067.06|11067.06|11067.06|11067.06|11064.31|11064.31|0
1645796130000|2022-02-25 13:35:30|11067.22|11067.22|11076.16|11076.16|11076.16|11076.16|11067.22|11067.22|0
1645796140000|2022-02-25 13:35:40|11076.28|11076.28|11076.92|11076.92|11076.92|11076.92|11076.28|11076.28|0
1645796150000|2022-02-25 13:35:50|11078.31|11078.31|11078.31|11078.31|11078.31|11078.31|11078.31|11078.31|0
1645796160000|2022-02-25 13:36:00|11078.15|11078.15|11078.15|11078.15|11078.15|11078.15|11078.15|11078.15|0
1645796170000|2022-02-25 13:36:10|11080.52|11080.52|11081.4|11081.4|11081.4|11081.4|11080.52|11080.52|0
1645796180000|2022-02-25 13:36:20|11082|11082|11082.42|11082.42|11082.47|11082.47|11082|11082|0
1645796190000|2022-02-25 13:36:30|11082.65|11082.65|11082.65|11082.65|11082.67|11082.67|11082.65|11082.65|0
1645796200000|2022-02-25 13:36:40|11082.44|11082.44|11080.66|11080.66|11082.44|11082.44|11080.66|11080.66|0
1645796210000|2022-02-25 13:36:50|11080.63|11080.63|11080.63|11080.63|11080.63|11080.63|11080.63|11080.63|0
1645796220000|2022-02-25 13:37:00|11080.5|11080.5|11080.49|11080.49|11080.5|11080.5|11080.49|11080.49|0
1645796230000|2022-02-25 13:37:10|11080.83|11080.83|11079.44|11079.44|11080.83|11080.83|11079.44|11079.44|0
1645796240000|2022-02-25 13:37:20|11079.31|11079.31|11079.31|11079.31|11079.31|11079.31|11079.31|11079.31|0
1645796250000|2022-02-25 13:37:30|11079.22|11079.22|11080.4|11080.4|11080.4|11080.4|11079.22|11079.22|0
1645796260000|2022-02-25 13:37:40|11079.03|11079.03|11078.84|11078.84|11079.03|11079.03|11078.84|11078.84|0
1645796280000|2022-02-25 13:38:00|11077.66|11077.66|11077.66|11077.66|11077.66|11077.66|11077.66|11077.66|0
1645796310000|2022-02-25 13:38:30|11076.72|11076.72|11075.62|11075.62|11076.8|11076.8|11075.62|11075.62|0
1645796320000|2022-02-25 13:38:40|11075.88|11075.88|11075.88|11075.88|11075.88|11075.88|11075.88|11075.88|0
1645796330000|2022-02-25 13:38:50|11076.86|11076.86|11076.86|11076.86|11076.86|11076.86|11076.86|11076.86|0
1645796340000|2022-02-25 13:39:00|11075.67|11075.67|11074.81|11074.81|11076.86|11076.86|11074.65|11074.65|0
1645796350000|2022-02-25 13:39:10|11074.41|11074.41|11072.53|11072.53|11074.41|11074.41|11071.83|11071.83|0
1645796380000|2022-02-25 13:39:40|11072.76|11072.76|11075.4|11075.4|11075.4|11075.4|11072.76|11072.76|0
1645796390000|2022-02-25 13:39:50|11075.5|11075.5|11075.5|11075.5|11075.5|11075.5|11075.5|11075.5|0
1645796400000|2022-02-25 13:40:00|11074.52|11074.52|11075.81|11075.81|11075.83|11075.83|11074.52|11074.52|0
1645796410000|2022-02-25 13:40:10|11075.93|11075.93|11078.78|11078.78|11078.78|11078.78|11075.93|11075.93|0
1645796420000|2022-02-25 13:40:20|11077.6|11077.6|11079.25|11079.25|11079.25|11079.25|11077.6|11077.6|0
1645796430000|2022-02-25 13:40:30|11079.75|11079.75|11079.75|11079.75|11079.75|11079.75|11079.75|11079.75|0
1645796440000|2022-02-25 13:40:40|11079.34|11079.34|11079.58|11079.58|11079.58|11079.58|11079.34|11079.34|0
1645796450000|2022-02-25 13:40:50|11079.75|11079.75|11082.54|11082.54|11082.54|11082.54|11079.75|11079.75|0
1645796460000|2022-02-25 13:41:00|11081.35|11081.35|11081.35|11081.35|11081.35|11081.35|11080.38|11080.38|0
1645796480000|2022-02-25 13:41:20|11080.76|11080.76|11080.96|11080.96|11080.96|11080.96|11080.76|11080.76|0
1645796500000|2022-02-25 13:41:40|11081.19|11081.19|11081.19|11081.19|11081.19|11081.19|11081.19|11081.19|0
1645796510000|2022-02-25 13:41:50|11080.21|11080.21|11080.21|11080.21|11080.21|11080.21|11079.23|11079.23|0
1645796520000|2022-02-25 13:42:00|11079.88|11079.88|11080.04|11080.04|11080.04|11080.04|11079.88|11079.88|0
1645796530000|2022-02-25 13:42:10|11079.06|11079.06|11077.19|11077.19|11079.06|11079.06|11077.19|11077.19|0
1645796540000|2022-02-25 13:42:20|11078.17|11078.17|11078.17|11078.17|11078.17|11078.17|11078.17|11078.17|0
1645796550000|2022-02-25 13:42:30|11077.79|11077.79|11076.91|11076.91|11077.79|11077.79|11076.91|11076.91|0
1645796560000|2022-02-25 13:42:40|11074.74|11074.74|11073.46|11073.46|11074.74|11074.74|11073.46|11073.46|0
1645796580000|2022-02-25 13:43:00|11071.09|11071.09|11069.71|11069.71|11071.09|11071.09|11069.71|11069.71|0
1645796590000|2022-02-25 13:43:10|11069.37|11069.37|11069.02|11069.02|11069.37|11069.37|11069.02|11069.02|0
1645796600000|2022-02-25 13:43:20|11068.04|11068.04|11063.18|11063.18|11068.04|11068.04|11063.18|11063.18|0
1645796610000|2022-02-25 13:43:30|11062.98|11062.98|11062.67|11062.67|11063.18|11063.18|11062.55|11062.55|0
1645796620000|2022-02-25 13:43:40|11062.55|11062.55|11062.6|11062.6|11062.6|11062.6|11062.55|11062.55|0
1645796630000|2022-02-25 13:43:50|11062.25|11062.25|11058.75|11058.75|11062.44|11062.44|11058.49|11058.49|0
1645796640000|2022-02-25 13:44:00|11058.14|11058.14|11057.73|11057.73|11058.14|11058.14|11057.73|11057.73|0
1645796650000|2022-02-25 13:44:10|11058.09|11058.09|11058.49|11058.49|11058.49|11058.49|11058.09|11058.09|0
1645796660000|2022-02-25 13:44:20|11058.61|11058.61|11058.61|11058.61|11058.61|11058.61|11058.61|11058.61|0
1645796690000|2022-02-25 13:44:50|11057.63|11057.63|11061.11|11061.11|11061.11|11061.11|11057.43|11057.43|0
1645796700000|2022-02-25 13:45:00|11061.23|11061.23|11063.55|11063.55|11063.55|11063.55|11061.23|11061.23|0
1645796710000|2022-02-25 13:45:10|11063.7|11063.7|11063.69|11063.69|11063.94|11063.94|11063.69|11063.69|0
1645796730000|2022-02-25 13:45:30|11063.95|11063.95|11063.95|11063.95|11063.95|11063.95|11063.95|11063.95|0
1645796740000|2022-02-25 13:45:40|11064.19|11064.19|11064.19|11064.19|11064.19|11064.19|11064.19|11064.19|0
1645796750000|2022-02-25 13:45:50|11064.07|11064.07|11063.95|11063.95|11064.07|11064.07|11063.95|11063.95|0
1645796760000|2022-02-25 13:46:00|11062.97|11062.97|11063.22|11063.22|11063.22|11063.22|11062.97|11062.97|0
1645796770000|2022-02-25 13:46:10|11063.42|11063.42|11063.21|11063.21|11063.42|11063.42|11063.21|11063.21|0
1645796790000|2022-02-25 13:46:30|11062.03|11062.03|11056.92|11056.92|11062.03|11062.03|11056.92|11056.92|0
1645796800000|2022-02-25 13:46:40|11056.32|11056.32|11056.28|11056.28|11056.49|11056.49|11056.12|11056.12|0
1645796810000|2022-02-25 13:46:50|11059.43|11059.43|11059.43|11059.43|11059.43|11059.43|11059.43|11059.43|0
1645796820000|2022-02-25 13:47:00|11059.19|11059.19|11059.4|11059.4|11059.61|11059.61|11059.19|11059.19|0
1645796830000|2022-02-25 13:47:10|11059.87|11059.87|11059.87|11059.87|11059.87|11059.87|11059.87|11059.87|0
1645796840000|2022-02-25 13:47:20|11057.91|11057.91|11058.14|11058.14|11058.14|11058.14|11057.91|11057.91|0
1645796850000|2022-02-25 13:47:30|11058.38|11058.38|11058.38|11058.38|11058.38|11058.38|11058.38|11058.38|0
1645796860000|2022-02-25 13:47:40|11059.36|11059.36|11064.73|11064.73|11064.73|11064.73|11059.36|11059.36|0
1645796880000|2022-02-25 13:48:00|11066.68|11066.68|11066.68|11066.68|11066.68|11066.68|11066.68|11066.68|0
1645796890000|2022-02-25 13:48:10|11066.81|11066.81|11067.84|11067.84|11067.84|11067.84|11066.81|11066.81|0
1645796900000|2022-02-25 13:48:20|11068.54|11068.54|11068.41|11068.41|11068.54|11068.54|11068.21|11068.21|0
1645796910000|2022-02-25 13:48:30|11067.82|11067.82|11065.65|11065.65|11067.82|11067.82|11065.65|11065.65|0
1645796920000|2022-02-25 13:48:40|11065.26|11065.26|11063.6|11063.6|11065.26|11065.26|11063.6|11063.6|0
1645796930000|2022-02-25 13:48:50|11063.2|11063.2|11062.95|11062.95|11063.2|11063.2|11062.95|11062.95|0
1645796940000|2022-02-25 13:49:00|11061.97|11061.97|11061.97|11061.97|11061.97|11061.97|11061.97|11061.97|0
1645796950000|2022-02-25 13:49:10|11061.71|11061.71|11061.67|11061.67|11061.92|11061.92|11061.67|11061.67|0
1645796960000|2022-02-25 13:49:20|11061.76|11061.76|11061.6|11061.6|11061.76|11061.76|11061.6|11061.6|0
1645796970000|2022-02-25 13:49:30|11061.55|11061.55|11061.34|11061.34|11061.55|11061.55|11061.34|11061.34|0
1645796980000|2022-02-25 13:49:40|11061.36|11061.36|11061.36|11061.36|11061.36|11061.36|11061.36|11061.36|0
1645796990000|2022-02-25 13:49:50|11060.17|11060.17|11059.19|11059.19|11060.17|11060.17|11059.19|11059.19|0
1645797030000|2022-02-25 13:50:30|11058.79|11058.79|11060.11|11060.11|11060.11|11060.11|11058.53|11058.53|0
1645797040000|2022-02-25 13:50:40|11060.36|11060.36|11061.64|11061.64|11061.64|11061.64|11060.21|11060.21|0
1645797050000|2022-02-25 13:50:50|11061.44|11061.44|11061.1|11061.1|11061.44|11061.44|11061.1|11061.1|0
1645797060000|2022-02-25 13:51:00|11061.34|11061.34|11061.34|11061.34|11061.34|11061.34|11061.34|11061.34|0
1645797070000|2022-02-25 13:51:10|11061.54|11061.54|11061.84|11061.84|11061.84|11061.84|11061.54|11061.54|0
1645797080000|2022-02-25 13:51:20|11062.53|11062.53|11063.35|11063.35|11063.51|11063.51|11062.53|11062.53|0
1645797090000|2022-02-25 13:51:30|11064.33|11064.33|11064.33|11064.33|11064.33|11064.33|11064.33|11064.33|0
1645797100000|2022-02-25 13:51:40|11067.09|11067.09|11067|11067|11067.09|11067.09|11066.88|11066.88|0
1645797120000|2022-02-25 13:52:00|11067.98|11067.98|11067.52|11067.52|11067.98|11067.98|11067.52|11067.52|0
1645797130000|2022-02-25 13:52:10|11067.6|11067.6|11067.34|11067.34|11067.6|11067.6|11067.34|11067.34|0
1645797150000|2022-02-25 13:52:30|11067.14|11067.14|11067.14|11067.14|11067.14|11067.14|11067.14|11067.14|0
1645797160000|2022-02-25 13:52:40|11067.34|11067.34|11067.14|11067.14|11067.34|11067.34|11067.14|11067.14|0
1645797170000|2022-02-25 13:52:50|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|0
1645797180000|2022-02-25 13:53:00|11066.36|11066.36|11065.26|11065.26|11066.36|11066.36|11065.26|11065.26|0
1645797190000|2022-02-25 13:53:10|11066.24|11066.24|11065.26|11065.26|11066.24|11066.24|11065.26|11065.26|0
1645797200000|2022-02-25 13:53:20|11065.1|11065.1|11065.1|11065.1|11065.1|11065.1|11065.1|11065.1|0
1645797210000|2022-02-25 13:53:30|11064.5|11064.5|11064.5|11064.5|11064.5|11064.5|11064.5|11064.5|0
1645797220000|2022-02-25 13:53:40|11064.3|11064.3|11065.28|11065.28|11065.28|11065.28|11064.3|11064.3|0
1645797240000|2022-02-25 13:54:00|11065.11|11065.11|11064.41|11064.41|11065.11|11065.11|11064.41|11064.41|0
1645797250000|2022-02-25 13:54:10|11064.76|11064.76|11064.11|11064.11|11064.81|11064.81|11064.11|11064.11|0
1645797260000|2022-02-25 13:54:20|11063.13|11063.13|11062.06|11062.06|11063.13|11063.13|11062.06|11062.06|0
1645797280000|2022-02-25 13:54:40|11062.29|11062.29|11061.25|11061.25|11062.29|11062.29|11061.01|11061.01|0
1645797290000|2022-02-25 13:54:50|11060.9|11060.9|11056.87|11056.87|11060.9|11060.9|11056.87|11056.87|0
1645797300000|2022-02-25 13:55:00|11056.7|11056.7|11056.7|11056.7|11056.7|11056.7|11056.7|11056.7|0
1645797310000|2022-02-25 13:55:10|11056.8|11056.8|11056.35|11056.35|11056.92|11056.92|11056.35|11056.35|0
1645797320000|2022-02-25 13:55:20|11056.48|11056.48|11056.48|11056.48|11056.48|11056.48|11056.48|11056.48|0
1645797330000|2022-02-25 13:55:30|11055.97|11055.97|11055.85|11055.85|11055.97|11055.97|11055.85|11055.85|0
1645797340000|2022-02-25 13:55:40|11056.09|11056.09|11056.09|11056.09|11056.09|11056.09|11056.09|11056.09|0
1645797350000|2022-02-25 13:55:50|11056.21|11056.21|11056.29|11056.29|11056.29|11056.29|11056.21|11056.21|0
1645797360000|2022-02-25 13:56:00|11056.37|11056.37|11058.15|11058.15|11058.32|11058.32|11056.37|11056.37|0
1645797370000|2022-02-25 13:56:10|11058.32|11058.32|11060.32|11060.32|11060.32|11060.32|11058.15|11058.15|0
1645797380000|2022-02-25 13:56:20|11060.48|11060.48|11060.48|11060.48|11060.48|11060.48|11060.48|11060.48|0
1645797390000|2022-02-25 13:56:30|11060.64|11060.64|11060.64|11060.64|11060.64|11060.64|11060.64|11060.64|0
1645797400000|2022-02-25 13:56:40|11060.89|11060.89|11061.14|11061.14|11061.14|11061.14|11060.89|11060.89|0
1645797410000|2022-02-25 13:56:50|11061.26|11061.26|11061.26|11061.26|11061.26|11061.26|11061.26|11061.26|0
1645797420000|2022-02-25 13:57:00|11060.08|11060.08|11060.08|11060.08|11060.08|11060.08|11060.08|11060.08|0
1645797440000|2022-02-25 13:57:20|11059.1|11059.1|11058.86|11058.86|11059.1|11059.1|11058.86|11058.86|0
1645797450000|2022-02-25 13:57:30|11058.52|11058.52|11059.36|11059.36|11059.7|11059.7|11058.52|11058.52|0
1645797460000|2022-02-25 13:57:40|11059.61|11059.61|11059.56|11059.56|11059.61|11059.61|11059.56|11059.56|0
1645797480000|2022-02-25 13:58:00|11059.76|11059.76|11057.6|11057.6|11059.76|11059.76|11057.6|11057.6|0
1645797490000|2022-02-25 13:58:10|11057.48|11057.48|11057.6|11057.6|11057.6|11057.6|11057.48|11057.48|0
1645797500000|2022-02-25 13:58:20|11056.62|11056.62|11055.23|11055.23|11056.62|11056.62|11055.23|11055.23|0
1645797510000|2022-02-25 13:58:30|11054.88|11054.88|11055.87|11055.87|11055.87|11055.87|11054.68|11054.68|0
1645797520000|2022-02-25 13:58:40|11056.21|11056.21|11056.21|11056.21|11056.21|11056.21|11056.21|11056.21|0
1645797530000|2022-02-25 13:58:50|11056.23|11056.23|11056.83|11056.83|11056.83|11056.83|11056.23|11056.23|0
1645797540000|2022-02-25 13:59:00|11056.73|11056.73|11056.51|11056.51|11056.73|11056.73|11056.51|11056.51|0
1645797550000|2022-02-25 13:59:10|11056.36|11056.36|11055.87|11055.87|11056.36|11056.36|11055.87|11055.87|0
1645797560000|2022-02-25 13:59:20|11055.76|11055.76|11056|11056|11056|11056|11055.76|11055.76|0
1645797570000|2022-02-25 13:59:30|11055.76|11055.76|11055.76|11055.76|11055.76|11055.76|11055.76|11055.76|0
1645797580000|2022-02-25 13:59:40|11055.71|11055.71|11055.71|11055.71|11055.71|11055.71|11055.71|11055.71|0
1645797590000|2022-02-25 13:59:50|11055.82|11055.82|11055.86|11055.86|11055.86|11055.86|11055.82|11055.82|0
1645797600000|2022-02-25 14:00:00|11055.7|11055.7|11054.22|11054.22|11055.7|11055.7|11054.22|11054.22|0
1645797610000|2022-02-25 14:00:10|11055.2|11055.2|11057.06|11057.06|11057.06|11057.06|11054.6|11054.6|0
1645797620000|2022-02-25 14:00:20|11056.99|11056.99|11052.81|11052.81|11056.99|11056.99|11052.81|11052.81|0
1645797630000|2022-02-25 14:00:30|11052.29|11052.29|11051.71|11051.71|11052.29|11052.29|11051.71|11051.71|0
1645797650000|2022-02-25 14:00:50|11051.58|11051.58|11050.6|11050.6|11051.79|11051.79|11050.6|11050.6|0
1645797660000|2022-02-25 14:01:00|11050.49|11050.49|11050.11|11050.11|11050.49|11050.49|11049.99|11049.99|0
1645797670000|2022-02-25 14:01:10|11050.24|11050.24|11049.63|11049.63|11050.24|11050.24|11049.63|11049.63|0
1645797680000|2022-02-25 14:01:20|11049.74|11049.74|11050.35|11050.35|11050.5|11050.5|11048.55|11048.55|0
1645797690000|2022-02-25 14:01:30|11050.54|11050.54|11050.31|11050.31|11050.54|11050.54|11050.31|11050.31|0
1645797710000|2022-02-25 14:01:50|11050.16|11050.16|11050.16|11050.16|11050.16|11050.16|11050.16|11050.16|0
1645797720000|2022-02-25 14:02:00|11050.28|11050.28|11051.47|11051.47|11051.47|11051.47|11050.28|11050.28|0
1645797730000|2022-02-25 14:02:10|11051.3|11051.3|11051.64|11051.64|11051.64|11051.64|11051.3|11051.3|0
1645797740000|2022-02-25 14:02:20|11053.8|11053.8|11056.57|11056.57|11056.57|11056.57|11053.8|11053.8|0
1645797750000|2022-02-25 14:02:30|11055.88|11055.88|11055.88|11055.88|11055.88|11055.88|11055.88|11055.88|0
1645797760000|2022-02-25 14:02:40|11056.13|11056.13|11056.13|11056.13|11056.13|11056.13|11056.13|11056.13|0
1645797770000|2022-02-25 14:02:50|11056.39|11056.39|11055.21|11055.21|11056.39|11056.39|11055.21|11055.21|0
1645797780000|2022-02-25 14:03:00|11054.02|11054.02|11054.36|11054.36|11054.36|11054.36|11054.02|11054.02|0
1645797790000|2022-02-25 14:03:10|11054.57|11054.57|11053.97|11053.97|11054.57|11054.57|11053.97|11053.97|0
1645797800000|2022-02-25 14:03:20|11052.99|11052.99|11052.99|11052.99|11052.99|11052.99|11052.99|11052.99|0
1645797810000|2022-02-25 14:03:30|11052.87|11052.87|11052.87|11052.87|11052.87|11052.87|11052.87|11052.87|0
1645797820000|2022-02-25 14:03:40|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|0
1645797840000|2022-02-25 14:04:00|11052.59|11052.59|11052.59|11052.59|11052.59|11052.59|11052.59|11052.59|0
1645797850000|2022-02-25 14:04:10|11052.91|11052.91|11054.35|11054.35|11054.35|11054.35|11052.91|11052.91|0
1645797860000|2022-02-25 14:04:20|11055.33|11055.33|11059.23|11059.23|11059.23|11059.23|11055.33|11055.33|0
1645797880000|2022-02-25 14:04:40|11059.04|11059.04|11059.04|11059.04|11059.04|11059.04|11059.04|11059.04|0
1645797890000|2022-02-25 14:04:50|11058.06|11058.06|11058.35|11058.35|11058.35|11058.35|11058.06|11058.06|0
1645797910000|2022-02-25 14:05:10|11057.37|11057.37|11057.5|11057.5|11057.5|11057.5|11057.37|11057.37|0
1645797920000|2022-02-25 14:05:20|11057.73|11057.73|11057.62|11057.62|11057.73|11057.73|11057.61|11057.61|0
1645797930000|2022-02-25 14:05:30|11057.5|11057.5|11057.5|11057.5|11057.5|11057.5|11057.5|11057.5|0
1645797940000|2022-02-25 14:05:40|11057.38|11057.38|11058.36|11058.36|11058.36|11058.36|11057.38|11057.38|0
1645797950000|2022-02-25 14:05:50|11059.16|11059.16|11059.16|11059.16|11059.16|11059.16|11059.16|11059.16|0
1645797960000|2022-02-25 14:06:00|11058.76|11058.76|11057.11|11057.11|11058.76|11058.76|11057.11|11057.11|0
1645797970000|2022-02-25 14:06:10|11057.12|11057.12|11057.11|11057.11|11057.14|11057.14|11057.11|11057.11|0
1645797980000|2022-02-25 14:06:20|11057.31|11057.31|11057.08|11057.08|11057.43|11057.43|11057.08|11057.08|0
1645797990000|2022-02-25 14:06:30|11056.61|11056.61|11056.4|11056.4|11056.61|11056.61|11056.4|11056.4|0
1645798000000|2022-02-25 14:06:40|11056.68|11056.68|11056.68|11056.68|11056.68|11056.68|11056.68|11056.68|0
1645798010000|2022-02-25 14:06:50|11056.8|11056.8|11061.46|11061.46|11061.46|11061.46|11056.8|11056.8|0
1645798020000|2022-02-25 14:07:00|11061.69|11061.69|11061.69|11061.69|11061.69|11061.69|11061.69|11061.69|0
1645798030000|2022-02-25 14:07:10|11061.49|11061.49|11063.36|11063.36|11063.56|11063.56|11061.49|11061.49|0
1645798040000|2022-02-25 14:07:20|11064.84|11064.84|11068.53|11068.53|11068.63|11068.63|11064.84|11064.84|0
1645798070000|2022-02-25 14:07:50|11068.65|11068.65|11068.65|11068.65|11068.65|11068.65|11068.65|11068.65|0
1645798090000|2022-02-25 14:08:10|11068.41|11068.41|11068.41|11068.41|11068.41|11068.41|11068.41|11068.41|0
1645798100000|2022-02-25 14:08:20|11068.81|11068.81|11069.01|11069.01|11069.01|11069.01|11068.81|11068.81|0
1645798110000|2022-02-25 14:08:30|11068.61|11068.61|11068.06|11068.06|11068.61|11068.61|11068.06|11068.06|0
1645798120000|2022-02-25 14:08:40|11067.81|11067.81|11066.32|11066.32|11067.81|11067.81|11066.32|11066.32|0
1645798130000|2022-02-25 14:08:50|11065.34|11065.34|11065.14|11065.14|11065.34|11065.34|11065.14|11065.14|0
1645798140000|2022-02-25 14:09:00|11064.94|11064.94|11062.04|11062.04|11064.94|11064.94|11062.04|11062.04|0
1645798150000|2022-02-25 14:09:10|11061.44|11061.44|11060.35|11060.35|11061.44|11061.44|11060.35|11060.35|0
1645798160000|2022-02-25 14:09:20|11060.23|11060.23|11060.35|11060.35|11060.35|11060.35|11060.23|11060.23|0
1645798170000|2022-02-25 14:09:30|11059.37|11059.37|11059.37|11059.37|11059.37|11059.37|11059.37|11059.37|0
1645798180000|2022-02-25 14:09:40|11058.67|11058.67|11059.27|11059.27|11059.65|11059.65|11058.67|11058.67|0
1645798190000|2022-02-25 14:09:50|11058.29|11058.29|11058.9|11058.9|11058.9|11058.9|11058.29|11058.29|0
1645798210000|2022-02-25 14:10:10|11058.67|11058.67|11059.45|11059.45|11059.45|11059.45|11058.67|11058.67|0
1645798220000|2022-02-25 14:10:20|11059.04|11059.04|11059.04|11059.04|11059.04|11059.04|11059.04|11059.04|0
1645798240000|2022-02-25 14:10:40|11058.63|11058.63|11059.32|11059.32|11059.32|11059.32|11058.63|11058.63|0
1645798250000|2022-02-25 14:10:50|11059.44|11059.44|11059.44|11059.44|11059.44|11059.44|11059.44|11059.44|0
1645798260000|2022-02-25 14:11:00|11059.6|11059.6|11060|11060|11060|11060|11059.6|11059.6|0
1645798270000|2022-02-25 14:11:10|11061.39|11061.39|11063.15|11063.15|11063.15|11063.15|11061.39|11061.39|0
1645798280000|2022-02-25 14:11:20|11062.99|11062.99|11062.99|11062.99|11062.99|11062.99|11062.99|11062.99|0
1645798290000|2022-02-25 14:11:30|11063.33|11063.33|11063.33|11063.33|11063.33|11063.33|11063.33|11063.33|0
1645798300000|2022-02-25 14:11:40|11063.66|11063.66|11062.05|11062.05|11063.66|11063.66|11062.05|11062.05|0
1645798310000|2022-02-25 14:11:50|11062.21|11062.21|11062.21|11062.21|11062.21|11062.21|11062.21|11062.21|0
1645798320000|2022-02-25 14:12:00|11063.4|11063.4|11063.53|11063.53|11063.53|11063.53|11063.4|11063.4|0
1645798340000|2022-02-25 14:12:20|11062.95|11062.95|11062.95|11062.95|11062.95|11062.95|11062.95|11062.95|0
1645798350000|2022-02-25 14:12:30|11063.15|11063.15|11061.96|11061.96|11063.15|11063.15|11061.96|11061.96|0
1645798360000|2022-02-25 14:12:40|11061.75|11061.75|11061.33|11061.33|11061.75|11061.75|11061.33|11061.33|0
1645798370000|2022-02-25 14:12:50|11061|11061|11059.69|11059.69|11061|11061|11059.69|11059.69|0
1645798380000|2022-02-25 14:13:00|11058.71|11058.71|11056.64|11056.64|11058.71|11058.71|11056.64|11056.64|0
1645798410000|2022-02-25 14:13:30|11055.66|11055.66|11055.66|11055.66|11055.66|11055.66|11055.66|11055.66|0
1645798420000|2022-02-25 14:13:40|11055.45|11055.45|11056.12|11056.12|11056.12|11056.12|11055.45|11055.45|0
1645798430000|2022-02-25 14:13:50|11057.3|11057.3|11058.48|11058.48|11058.48|11058.48|11057.04|11057.04|0
1645798440000|2022-02-25 14:14:00|11058.36|11058.36|11058.48|11058.48|11058.48|11058.48|11058.36|11058.36|0
1645798450000|2022-02-25 14:14:10|11059.67|11059.67|11060.01|11060.01|11060.01|11060.01|11059.67|11059.67|0
1645798480000|2022-02-25 14:14:40|11059.67|11059.67|11059.51|11059.51|11059.67|11059.67|11059.51|11059.51|0
1645798500000|2022-02-25 14:15:00|11059.35|11059.35|11059.35|11059.35|11059.35|11059.35|11059.35|11059.35|0
1645798550000|2022-02-25 14:15:50|11058.37|11058.37|11057.48|11057.48|11058.37|11058.37|11057.48|11057.48|0
1645798560000|2022-02-25 14:16:00|11057.32|11057.32|11056.1|11056.1|11057.32|11057.32|11056.1|11056.1|0
1645798570000|2022-02-25 14:16:10|11055.9|11055.9|11054.92|11054.92|11055.9|11055.9|11054.92|11054.92|0
1645798580000|2022-02-25 14:16:20|11054.72|11054.72|11054.37|11054.37|11054.72|11054.72|11054.37|11054.37|0
1645798590000|2022-02-25 14:16:30|11054.54|11054.54|11051.72|11051.72|11054.54|11054.54|11051.72|11051.72|0
1645798600000|2022-02-25 14:16:40|11052.7|11052.7|11052.7|11052.7|11052.7|11052.7|11052.7|11052.7|0
1645798610000|2022-02-25 14:16:50|11052.46|11052.46|11052.7|11052.7|11052.82|11052.82|11052.46|11052.46|0
1645798620000|2022-02-25 14:17:00|11052.3|11052.3|11051.47|11051.47|11052.3|11052.3|11051.47|11051.47|0
1645798630000|2022-02-25 14:17:10|11051.26|11051.26|11052.44|11052.44|11052.44|11052.44|11051.26|11051.26|0
1645798640000|2022-02-25 14:17:20|11052.56|11052.56|11053.88|11053.88|11053.88|11053.88|11052.56|11052.56|0
1645798650000|2022-02-25 14:17:30|11053.75|11053.75|11053.75|11053.75|11053.75|11053.75|11053.75|11053.75|0
1645798670000|2022-02-25 14:17:50|11053.87|11053.87|11054.41|11054.41|11054.41|11054.41|11053.66|11053.66|0
1645798680000|2022-02-25 14:18:00|11053.82|11053.82|11051.64|11051.64|11053.82|11053.82|11051.64|11051.64|0
1645798690000|2022-02-25 14:18:10|11049.3|11049.3|11049.3|11049.3|11049.3|11049.3|11049.3|11049.3|0
1645798700000|2022-02-25 14:18:20|11049.43|11049.43|11048.93|11048.93|11049.43|11049.43|11048.1|11048.1|0
1645798710000|2022-02-25 14:18:30|11048.13|11048.13|11048.13|11048.13|11048.13|11048.13|11048.13|11048.13|0
1645798720000|2022-02-25 14:18:40|11047.92|11047.92|11047.92|11047.92|11047.92|11047.92|11047.92|11047.92|0
1645798730000|2022-02-25 14:18:50|11047.71|11047.71|11047.71|11047.71|11047.71|11047.71|11047.71|11047.71|0
1645798740000|2022-02-25 14:19:00|11049.03|11049.03|11049.23|11049.23|11049.23|11049.23|11048.63|11048.63|0
1645798750000|2022-02-25 14:19:10|11049.4|11049.4|11050.75|11050.75|11050.75|11050.75|11049.4|11049.4|0
1645798760000|2022-02-25 14:19:20|11051.01|11051.01|11052.41|11052.41|11052.41|11052.41|11051.01|11051.01|0
1645798780000|2022-02-25 14:19:40|11052.61|11052.61|11053.78|11053.78|11053.99|11053.99|11052.61|11052.61|0
1645798790000|2022-02-25 14:19:50|11054.13|11054.13|11055.99|11055.99|11057.42|11057.42|11054.13|11054.13|0
1645798800000|2022-02-25 14:20:00|11055.39|11055.39|11054.41|11054.41|11055.39|11055.39|11054.41|11054.41|0
1645798810000|2022-02-25 14:20:10|11054.81|11054.81|11054.64|11054.64|11054.81|11054.81|11054.64|11054.64|0
1645798820000|2022-02-25 14:20:20|11054.44|11054.44|11054.2|11054.2|11054.44|11054.44|11054.2|11054.2|0
1645798830000|2022-02-25 14:20:30|11053.78|11053.78|11054.12|11054.12|11054.12|11054.12|11053.78|11053.78|0
1645798840000|2022-02-25 14:20:40|11054.24|11054.24|11053.05|11053.05|11054.24|11054.24|11053.05|11053.05|0
1645798850000|2022-02-25 14:20:50|11052.53|11052.53|11052.53|11052.53|11052.53|11052.53|11052.53|11052.53|0
1645798860000|2022-02-25 14:21:00|11052.37|11052.37|11052.2|11052.2|11052.37|11052.37|11052.07|11052.07|0
1645798870000|2022-02-25 14:21:10|11052.45|11052.45|11052.68|11052.68|11052.68|11052.68|11052.45|11052.45|0
1645798880000|2022-02-25 14:21:20|11054.25|11054.25|11055.31|11055.31|11055.85|11055.85|11054.25|11054.25|0
1645798890000|2022-02-25 14:21:30|11055.54|11055.54|11053.82|11053.82|11055.54|11055.54|11053.82|11053.82|0
1645798900000|2022-02-25 14:21:40|11053.42|11053.42|11053.42|11053.42|11053.42|11053.42|11053.42|11053.42|0
1645798910000|2022-02-25 14:21:50|11055.38|11055.38|11055.38|11055.38|11055.38|11055.38|11055.38|11055.38|0
1645798940000|2022-02-25 14:22:20|11055.54|11055.54|11055.54|11055.54|11055.66|11055.66|11055.54|11055.54|0
1645798960000|2022-02-25 14:22:40|11056.19|11056.19|11059.03|11059.03|11059.33|11059.33|11055.99|11055.99|0
1645798970000|2022-02-25 14:22:50|11059.33|11059.33|11059.59|11059.59|11059.59|11059.59|11059.08|11059.08|0
1645798980000|2022-02-25 14:23:00|11060.57|11060.57|11060.57|11060.57|11060.57|11060.57|11060.57|11060.57|0
1645799010000|2022-02-25 14:23:30|11060.31|11060.31|11060.31|11060.31|11060.31|11060.31|11060.31|11060.31|0
1645799020000|2022-02-25 14:23:40|11061.71|11061.71|11061.71|11061.71|11061.71|11061.71|11061.71|11061.71|0
1645799050000|2022-02-25 14:24:10|11061.51|11061.51|11061.51|11061.51|11061.51|11061.51|11061.51|11061.51|0
1645799060000|2022-02-25 14:24:20|11061.32|11061.32|11061.4|11061.4|11061.4|11061.4|11061.32|11061.32|0
1645799070000|2022-02-25 14:24:30|11061.14|11061.14|11061.14|11061.14|11061.14|11061.14|11061.14|11061.14|0
1645799080000|2022-02-25 14:24:40|11060.93|11060.93|11060.93|11060.93|11060.93|11060.93|11060.93|11060.93|0
1645799090000|2022-02-25 14:24:50|11060.59|11060.59|11059.28|11059.28|11060.59|11060.59|11059.28|11059.28|0
1645799100000|2022-02-25 14:25:00|11059.03|11059.03|11056.39|11056.39|11059.03|11059.03|11056.39|11056.39|0
1645799110000|2022-02-25 14:25:10|11055.91|11055.91|11055.91|11055.91|11055.91|11055.91|11055.91|11055.91|0
1645799120000|2022-02-25 14:25:20|11053.95|11053.95|11053.32|11053.32|11053.95|11053.95|11053.32|11053.32|0
1645799130000|2022-02-25 14:25:30|11052.13|11052.13|11051.33|11051.33|11052.13|11052.13|11051.33|11051.33|0
1645799140000|2022-02-25 14:25:40|11050.85|11050.85|11050.62|11050.62|11051.09|11051.09|11050.62|11050.62|0
1645799150000|2022-02-25 14:25:50|11051.81|11051.81|11050.78|11050.78|11051.93|11051.93|11050.78|11050.78|0
1645799160000|2022-02-25 14:26:00|11049.6|11049.6|11048.24|11048.24|11049.6|11049.6|11047.84|11047.84|0
1645799170000|2022-02-25 14:26:10|11048.09|11048.09|11049.07|11049.07|11049.07|11049.07|11048.09|11048.09|0
1645799180000|2022-02-25 14:26:20|11049.02|11049.02|11048.81|11048.81|11049.02|11049.02|11048.81|11048.81|0
1645799190000|2022-02-25 14:26:30|11047.63|11047.63|11047.55|11047.55|11047.63|11047.63|11047.4|11047.4|0
1645799200000|2022-02-25 14:26:40|11047.71|11047.71|11046.52|11046.52|11047.71|11047.71|11046.52|11046.52|0
1645799210000|2022-02-25 14:26:50|11047.71|11047.71|11047.71|11047.71|11047.71|11047.71|11047.71|11047.71|0
1645799220000|2022-02-25 14:27:00|11046.52|11046.52|11045.69|11045.69|11046.67|11046.67|11045.69|11045.69|0
1645799230000|2022-02-25 14:27:10|11045.06|11045.06|11045.06|11045.06|11045.06|11045.06|11045.06|11045.06|0
1645799240000|2022-02-25 14:27:20|11045.27|11045.27|11045.27|11045.27|11045.27|11045.27|11045.27|11045.27|0
1645799260000|2022-02-25 14:27:40|11045.47|11045.47|11041.36|11041.36|11045.47|11045.47|11041.36|11041.36|0
1645799270000|2022-02-25 14:27:50|11040.17|11040.17|11036.71|11036.71|11040.17|11040.17|11036.66|11036.66|0
1645799280000|2022-02-25 14:28:00|11035.52|11035.52|11036.25|11036.25|11036.69|11036.69|11035.36|11035.36|0
1645799290000|2022-02-25 14:28:10|11035.27|11035.27|11035.03|11035.03|11035.27|11035.27|11035.03|11035.03|0
1645799300000|2022-02-25 14:28:20|11033.84|11033.84|11034.92|11034.92|11035.08|11035.08|11033.84|11033.84|0
1645799310000|2022-02-25 14:28:30|11034.97|11034.97|11034.51|11034.51|11034.97|11034.97|11034.51|11034.51|0
1645799320000|2022-02-25 14:28:40|11034.46|11034.46|11034.81|11034.81|11034.81|11034.81|11034.46|11034.46|0
1645799340000|2022-02-25 14:29:00|11035.21|11035.21|11034.72|11034.72|11035.21|11035.21|11034.72|11034.72|0
1645799350000|2022-02-25 14:29:10|11034.51|11034.51|11034|11034|11034.51|11034.51|11034|11034|0
1645799360000|2022-02-25 14:29:20|11033.79|11033.79|11032.51|11032.51|11033.79|11033.79|11032.51|11032.51|0
1645799380000|2022-02-25 14:29:40|11031.33|11031.33|11031.21|11031.21|11031.33|11031.33|11031.21|11031.21|0
1645799390000|2022-02-25 14:29:50|11033.37|11033.37|11033.69|11033.69|11033.69|11033.69|11033.37|11033.37|0
1645799400000|2022-02-25 14:30:00|11033.81|11033.81|11034.5|11034.5|11034.88|11034.88|11032.92|11032.92|0
1645799410000|2022-02-25 14:30:10|11034.91|11034.91|11035.23|11035.23|11035.23|11035.23|11034.91|11034.91|0
1645799420000|2022-02-25 14:30:20|11035.66|11035.66|11037.7|11037.7|11037.7|11037.7|11035.66|11035.66|0
1645799430000|2022-02-25 14:30:30|11038.05|11038.05|11037.84|11037.84|11038.05|11038.05|11037.74|11037.74|0
1645799440000|2022-02-25 14:30:40|11037.24|11037.24|11033.1|11033.1|11037.24|11037.24|11032.17|11032.17|0
1645799450000|2022-02-25 14:30:50|11032.9|11032.9|11033.03|11033.03|11033.03|11033.03|11032.9|11032.9|0
1645799460000|2022-02-25 14:31:00|11032.92|11032.92|11031.94|11031.94|11032.92|11032.92|11031.94|11031.94|0
1645799470000|2022-02-25 14:31:10|11030.75|11030.75|11030.41|11030.41|11030.79|11030.79|11030.41|11030.41|0
1645799480000|2022-02-25 14:31:20|11030.82|11030.82|11034.39|11034.39|11034.39|11034.39|11030.82|11030.82|0
1645799500000|2022-02-25 14:31:40|11034.65|11034.65|11037.79|11037.79|11037.79|11037.79|11034.65|11034.65|0
1645799510000|2022-02-25 14:31:50|11037.91|11037.91|11039.83|11039.83|11039.83|11039.83|11037.83|11037.83|0
1645799520000|2022-02-25 14:32:00|11041.02|11041.02|11041.18|11041.18|11041.18|11041.18|11041.02|11041.02|0
1645799530000|2022-02-25 14:32:10|11041.38|11041.38|11042.79|11042.79|11042.79|11042.79|11041.38|11041.38|0
1645799540000|2022-02-25 14:32:20|11042.95|11042.95|11042.95|11042.95|11042.95|11042.95|11042.95|11042.95|0
1645799550000|2022-02-25 14:32:30|11043.15|11043.15|11045.56|11045.56|11045.56|11045.56|11042.91|11042.91|0
1645799560000|2022-02-25 14:32:40|11046.54|11046.54|11046.54|11046.54|11046.54|11046.54|11046.54|11046.54|0
1645799570000|2022-02-25 14:32:50|11046.19|11046.19|11042.78|11042.78|11046.19|11046.19|11042.58|11042.58|0
1645799580000|2022-02-25 14:33:00|11043.01|11043.01|11041.38|11041.38|11043.01|11043.01|11041.38|11041.38|0
1645799590000|2022-02-25 14:33:10|11041.58|11041.58|11047.19|11047.19|11047.59|11047.59|11041.58|11041.58|0
1645799600000|2022-02-25 14:33:20|11047.27|11047.27|11047.56|11047.56|11047.56|11047.56|11047.27|11047.27|0
1645799610000|2022-02-25 14:33:30|11047.36|11047.36|11047.6|11047.6|11047.6|11047.6|11047.36|11047.36|0
1645799620000|2022-02-25 14:33:40|11046.42|11046.42|11049.62|11049.62|11049.62|11049.62|11046.42|11046.42|0
1645799630000|2022-02-25 14:33:50|11049.42|11049.42|11055.22|11055.22|11055.22|11055.22|11049.42|11049.42|0
1645799640000|2022-02-25 14:34:00|11055.48|11055.48|11057.53|11057.53|11057.53|11057.53|11055.48|11055.48|0
1645799650000|2022-02-25 14:34:10|11057.76|11057.76|11057.05|11057.05|11057.76|11057.76|11056.78|11056.78|0
1645799660000|2022-02-25 14:34:20|11057.25|11057.25|11059.61|11059.61|11059.61|11059.61|11057.25|11057.25|0
1645799670000|2022-02-25 14:34:30|11061.99|11061.99|11060.6|11060.6|11061.99|11061.99|11060.6|11060.6|0
1645799680000|2022-02-25 14:34:40|11060.95|11060.95|11061.93|11061.93|11061.93|11061.93|11060.95|11060.95|0
1645799690000|2022-02-25 14:34:50|11062.52|11062.52|11062.85|11062.85|11062.85|11062.85|11062.32|11062.32|0
1645799700000|2022-02-25 14:35:00|11062.73|11062.73|11061.66|11061.66|11062.85|11062.85|11061.66|11061.66|0
1645799710000|2022-02-25 14:35:10|11062.85|11062.85|11066.82|11066.82|11067.02|11067.02|11062.85|11062.85|0
1645799720000|2022-02-25 14:35:20|11067.42|11067.42|11068.16|11068.16|11068.16|11068.16|11067.42|11067.42|0
1645799730000|2022-02-25 14:35:30|11068.35|11068.35|11066.6|11066.6|11068.47|11068.47|11066.6|11066.6|0
1645799740000|2022-02-25 14:35:40|11066.17|11066.17|11060.74|11060.74|11066.17|11066.17|11060.74|11060.74|0
1645799750000|2022-02-25 14:35:50|11060.62|11060.62|11059.15|11059.15|11060.62|11060.62|11059.15|11059.15|0
1645799760000|2022-02-25 14:36:00|11058.9|11058.9|11057.05|11057.05|11058.9|11058.9|11055.87|11055.87|0
1645799770000|2022-02-25 14:36:10|11057.1|11057.1|11057.9|11057.9|11057.9|11057.9|11057.1|11057.1|0
1645799780000|2022-02-25 14:36:20|11058.1|11058.1|11057.11|11057.11|11058.1|11058.1|11057.11|11057.11|0
1645799790000|2022-02-25 14:36:30|11058.78|11058.78|11058.88|11058.88|11059.9|11059.9|11058.66|11058.66|0
1645799800000|2022-02-25 14:36:40|11058.68|11058.68|11055.81|11055.81|11058.68|11058.68|11055.81|11055.81|0
1645799810000|2022-02-25 14:36:50|11053.85|11053.85|11053.5|11053.5|11053.85|11053.85|11053.5|11053.5|0
1645799820000|2022-02-25 14:37:00|11054.94|11054.94|11056.76|11056.76|11056.76|11056.76|11054.82|11054.82|0
1645799830000|2022-02-25 14:37:10|11056.64|11056.64|11053.45|11053.45|11056.64|11056.64|11053.45|11053.45|0
1645799840000|2022-02-25 14:37:20|11052.26|11052.26|11047.29|11047.29|11052.26|11052.26|11047.29|11047.29|0
1645799850000|2022-02-25 14:37:30|11048.48|11048.48|11050.26|11050.26|11050.26|11050.26|11048.48|11048.48|0
1645799860000|2022-02-25 14:37:40|11049.07|11049.07|11049.07|11049.07|11049.07|11049.07|11049.07|11049.07|0
1645799880000|2022-02-25 14:38:00|11050.05|11050.05|11050.05|11050.05|11050.17|11050.17|11050.05|11050.05|0
1645799900000|2022-02-25 14:38:20|11050.22|11050.22|11050.22|11050.22|11050.22|11050.22|11050.22|11050.22|0
1645799910000|2022-02-25 14:38:30|11049.86|11049.86|11049.93|11049.93|11049.93|11049.93|11049.86|11049.86|0
1645799920000|2022-02-25 14:38:40|11051.12|11051.12|11051.12|11051.12|11051.12|11051.12|11051.12|11051.12|0
1645799940000|2022-02-25 14:39:00|11052.1|11052.1|11052.1|11052.1|11052.1|11052.1|11052.1|11052.1|0
1645799950000|2022-02-25 14:39:10|11052.3|11052.3|11052.3|11052.3|11052.3|11052.3|11052.3|11052.3|0
1645799960000|2022-02-25 14:39:20|11052.99|11052.99|11052.99|11052.99|11052.99|11052.99|11052.99|11052.99|0
1645799970000|2022-02-25 14:39:30|11054.57|11054.57|11056.1|11056.1|11056.1|11056.1|11054.57|11054.57|0
1645799980000|2022-02-25 14:39:40|11055.9|11055.9|11052.76|11052.76|11055.9|11055.9|11052.76|11052.76|0
1645799990000|2022-02-25 14:39:50|11052.59|11052.59|11052.59|11052.59|11052.59|11052.59|11052.59|11052.59|0
1645800000000|2022-02-25 14:40:00|11052.35|11052.35|11046.26|11046.26|11052.35|11052.35|11046.26|11046.26|0
1645800010000|2022-02-25 14:40:10|11046.16|11046.16|11046.02|11046.02|11046.16|11046.16|11045.9|11045.9|0
1645800020000|2022-02-25 14:40:20|11047.21|11047.21|11047.57|11047.57|11047.57|11047.57|11046.59|11046.59|0
1645800030000|2022-02-25 14:40:30|11047.77|11047.77|11047.77|11047.77|11047.77|11047.77|11047.77|11047.77|0
1645800040000|2022-02-25 14:40:40|11047.53|11047.53|11051.76|11051.76|11051.76|11051.76|11047.53|11047.53|0
1645800060000|2022-02-25 14:41:00|11051.88|11051.88|11055.75|11055.75|11055.75|11055.75|11051.88|11051.88|0
1645800070000|2022-02-25 14:41:10|11053.57|11053.57|11053.99|11053.99|11053.99|11053.99|11053.57|11053.57|0
1645800080000|2022-02-25 14:41:20|11053.83|11053.83|11053.72|11053.72|11053.83|11053.83|11053.72|11053.72|0
1645800090000|2022-02-25 14:41:30|11053.32|11053.32|11053.32|11053.32|11053.32|11053.32|11053.32|11053.32|0
1645800100000|2022-02-25 14:41:40|11053.07|11053.07|11054.38|11054.38|11054.38|11054.38|11053.07|11053.07|0
1645800110000|2022-02-25 14:41:50|11055.35|11055.35|11055.23|11055.23|11055.35|11055.35|11055.23|11055.23|0
1645800120000|2022-02-25 14:42:00|11054.99|11054.99|11054.99|11054.99|11054.99|11054.99|11054.99|11054.99|0
1645800130000|2022-02-25 14:42:10|11053.03|11053.03|11051.1|11051.1|11053.03|11053.03|11051.1|11051.1|0
1645800140000|2022-02-25 14:42:20|11049.72|11049.72|11048.01|11048.01|11049.72|11049.72|11047.03|11047.03|0
1645800150000|2022-02-25 14:42:30|11047.75|11047.75|11045.65|11045.65|11047.75|11047.75|11045.65|11045.65|0
1645800160000|2022-02-25 14:42:40|11045.57|11045.57|11045.25|11045.25|11045.57|11045.57|11045.13|11045.13|0
1645800170000|2022-02-25 14:42:50|11044.07|11044.07|11040.81|11040.81|11044.07|11044.07|11040.81|11040.81|0
1645800180000|2022-02-25 14:43:00|11039.83|11039.83|11036.73|11036.73|11039.83|11039.83|11036.73|11036.73|0
1645800190000|2022-02-25 14:43:10|11036.85|11036.85|11035.42|11035.42|11037.04|11037.04|11035.42|11035.42|0
1645800200000|2022-02-25 14:43:20|11033.05|11033.05|11034.23|11034.23|11034.23|11034.23|11033.05|11033.05|0
1645800210000|2022-02-25 14:43:30|11034.03|11034.03|11036.01|11036.01|11036.27|11036.27|11033.79|11033.79|0
1645800220000|2022-02-25 14:43:40|11037.45|11037.45|11039.17|11039.17|11039.17|11039.17|11037.45|11037.45|0
1645800240000|2022-02-25 14:44:00|11039.64|11039.64|11041.6|11041.6|11041.83|11041.83|11039.64|11039.64|0
1645800250000|2022-02-25 14:44:10|11041.93|11041.93|11040.3|11040.3|11041.93|11041.93|11040.3|11040.3|0
1645800260000|2022-02-25 14:44:20|11040.42|11040.42|11039.22|11039.22|11040.65|11040.65|11039.22|11039.22|0
1645800270000|2022-02-25 14:44:30|11039.48|11039.48|11038.36|11038.36|11039.48|11039.48|11038.36|11038.36|0
1645800280000|2022-02-25 14:44:40|11037.54|11037.54|11037.54|11037.54|11037.54|11037.54|11037.54|11037.54|0
1645800290000|2022-02-25 14:44:50|11037.41|11037.41|11037.41|11037.41|11037.41|11037.41|11037.41|11037.41|0
1645800300000|2022-02-25 14:45:00|11037.94|11037.94|11040.1|11040.1|11040.1|11040.1|11037.94|11037.94|0
1645800310000|2022-02-25 14:45:10|11040.22|11040.22|11044.73|11044.73|11044.93|11044.93|11040.22|11040.22|0
1645800320000|2022-02-25 14:45:20|11044.44|11044.44|11043.24|11043.24|11044.85|11044.85|11043.03|11043.03|0
1645800330000|2022-02-25 14:45:30|11043.45|11043.45|11043.65|11043.65|11043.65|11043.65|11043.23|11043.23|0
1645800340000|2022-02-25 14:45:40|11044.84|11044.84|11045.05|11045.05|11045.05|11045.05|11044.84|11044.84|0
1645800350000|2022-02-25 14:45:50|11045.41|11045.41|11045.41|11045.41|11045.41|11045.41|11045.41|11045.41|0
1645800360000|2022-02-25 14:46:00|11045.62|11045.62|11046.8|11046.8|11046.8|11046.8|11045.62|11045.62|0
1645800370000|2022-02-25 14:46:10|11045.82|11045.82|11045.25|11045.25|11045.82|11045.82|11044.48|11044.48|0
1645800380000|2022-02-25 14:46:20|11045.37|11045.37|11045.71|11045.71|11045.71|11045.71|11045.37|11045.37|0
1645800420000|2022-02-25 14:47:00|11049.24|11049.24|11051.76|11051.76|11054.18|11054.18|11049.24|11049.24|0
1645800430000|2022-02-25 14:47:10|11051.51|11051.51|11051.39|11051.39|11051.51|11051.51|11051.39|11051.39|0
1645800440000|2022-02-25 14:47:20|11050.41|11050.41|11048.37|11048.37|11050.41|11050.41|11048.37|11048.37|0
1645800470000|2022-02-25 14:47:50|11047.18|11047.18|11045.84|11045.84|11047.18|11047.18|11045.58|11045.58|0
1645800480000|2022-02-25 14:48:00|11045.34|11045.34|11043.94|11043.94|11045.34|11045.34|11043.94|11043.94|0
1645800500000|2022-02-25 14:48:20|11044.92|11044.92|11046.09|11046.09|11046.09|11046.09|11044.92|11044.92|0
1645800510000|2022-02-25 14:48:30|11047.28|11047.28|11047.53|11047.53|11047.53|11047.53|11047.28|11047.28|0
1645800520000|2022-02-25 14:48:40|11046.35|11046.35|11044.14|11044.14|11046.35|11046.35|11044.14|11044.14|0
1645800530000|2022-02-25 14:48:50|11044.26|11044.26|11044.46|11044.46|11044.46|11044.46|11044.26|11044.26|0
1645800540000|2022-02-25 14:49:00|11044.63|11044.63|11044.75|11044.75|11044.75|11044.75|11044.51|11044.51|0
1645800560000|2022-02-25 14:49:20|11043.77|11043.77|11044.24|11044.24|11044.24|11044.24|11043.77|11043.77|0
1645800570000|2022-02-25 14:49:30|11044.36|11044.36|11044.63|11044.63|11044.75|11044.75|11044.36|11044.36|0
1645800580000|2022-02-25 14:49:40|11044.73|11044.73|11049.9|11049.9|11049.9|11049.9|11044.73|11044.73|0
1645800590000|2022-02-25 14:49:50|11050.32|11050.32|11053.48|11053.48|11053.48|11053.48|11050.32|11050.32|0
1645800600000|2022-02-25 14:50:00|11053.55|11053.55|11052.3|11052.3|11053.55|11053.55|11052.1|11052.1|0
1645800610000|2022-02-25 14:50:10|11052.54|11052.54|11054.7|11054.7|11054.7|11054.7|11052.54|11052.54|0
1645800620000|2022-02-25 14:50:20|11054.82|11054.82|11054.62|11054.62|11054.82|11054.82|11054.62|11054.62|0
1645800630000|2022-02-25 14:50:30|11053.64|11053.64|11053.64|11053.64|11053.64|11053.64|11053.64|11053.64|0
1645800640000|2022-02-25 14:50:40|11053.84|11053.84|11052.73|11052.73|11053.84|11053.84|11052.73|11052.73|0
1645800650000|2022-02-25 14:50:50|11052.9|11052.9|11051.04|11051.04|11052.9|11052.9|11050.5|11050.5|0
1645800670000|2022-02-25 14:51:10|11051.25|11051.25|11051.37|11051.37|11051.37|11051.37|11051.25|11051.25|0
1645800680000|2022-02-25 14:51:20|11051.7|11051.7|11051.7|11051.7|11051.7|11051.7|11051.7|11051.7|0
1645800690000|2022-02-25 14:51:30|11051.77|11051.77|11051.77|11051.77|11051.77|11051.77|11051.77|11051.77|0
1645800700000|2022-02-25 14:51:40|11052.17|11052.17|11052.17|11052.17|11052.17|11052.17|11052.17|11052.17|0
1645800710000|2022-02-25 14:51:50|11051.97|11051.97|11051.97|11051.97|11051.97|11051.97|11051.97|11051.97|0
1645800720000|2022-02-25 14:52:00|11050.4|11050.4|11049.08|11049.08|11050.4|11050.4|11049.08|11049.08|0
1645800740000|2022-02-25 14:52:20|11048.75|11048.75|11048.75|11048.75|11048.75|11048.75|11048.75|11048.75|0
1645800750000|2022-02-25 14:52:30|11047.56|11047.56|11047.17|11047.17|11047.56|11047.56|11047.17|11047.17|0
1645800760000|2022-02-25 14:52:40|11047|11047|11043.04|11043.04|11047|11047|11042.7|11042.7|0
1645800770000|2022-02-25 14:52:50|11043.24|11043.24|11044.43|11044.43|11044.43|11044.43|11043.24|11043.24|0
1645800780000|2022-02-25 14:53:00|11045.41|11045.41|11044.9|11044.9|11045.41|11045.41|11044.9|11044.9|0
1645800790000|2022-02-25 14:53:10|11044.75|11044.75|11039.55|11039.55|11044.75|11044.75|11039.55|11039.55|0
1645800800000|2022-02-25 14:53:20|11038.37|11038.37|11035.14|11035.14|11038.37|11038.37|11035.14|11035.14|0
1645800810000|2022-02-25 14:53:30|11034.98|11034.98|11034.96|11034.96|11035.18|11035.18|11034.66|11034.66|0
1645800820000|2022-02-25 14:53:40|11034.79|11034.79|11035.04|11035.04|11035.04|11035.04|11034.79|11034.79|0
1645800830000|2022-02-25 14:53:50|11034.69|11034.69|11035.07|11035.07|11035.07|11035.07|11034.49|11034.49|0
1645800840000|2022-02-25 14:54:00|11037.83|11037.83|11046.34|11046.34|11046.34|11046.34|11037.83|11037.83|0
1645800850000|2022-02-25 14:54:10|11046.55|11046.55|11046.55|11046.55|11046.55|11046.55|11046.55|11046.55|0
1645800860000|2022-02-25 14:54:20|11046.15|11046.15|11046.15|11046.15|11046.15|11046.15|11046.15|11046.15|0
1645800870000|2022-02-25 14:54:30|11046.27|11046.27|11045.78|11045.78|11046.47|11046.47|11045.78|11045.78|0
1645800880000|2022-02-25 14:54:40|11046.01|11046.01|11046.09|11046.09|11046.09|11046.09|11046.01|11046.01|0
1645800900000|2022-02-25 14:55:00|11047.67|11047.67|11053|11053|11053|11053|11047.67|11047.67|0
1645800910000|2022-02-25 14:55:10|11053.21|11053.21|11052.23|11052.23|11053.42|11053.42|11052.23|11052.23|0
1645800920000|2022-02-25 14:55:20|11052.83|11052.83|11052.83|11052.83|11052.83|11052.83|11052.83|11052.83|0
1645800930000|2022-02-25 14:55:30|11053.81|11053.81|11053.01|11053.01|11053.81|11053.81|11053.01|11053.01|0
1645800940000|2022-02-25 14:55:40|11052.9|11052.9|11053.65|11053.65|11053.65|11053.65|11052.9|11052.9|0
1645800950000|2022-02-25 14:55:50|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|0
1645800960000|2022-02-25 14:56:00|11052.38|11052.38|11048.81|11048.81|11052.38|11052.38|11048.81|11048.81|0
1645800970000|2022-02-25 14:56:10|11048.68|11048.68|11047.89|11047.89|11048.68|11048.68|11047.89|11047.89|0
1645800990000|2022-02-25 14:56:30|11047.56|11047.56|11046.98|11046.98|11047.56|11047.56|11046.98|11046.98|0
1645801000000|2022-02-25 14:56:40|11046|11046|11042.63|11042.63|11046|11046|11042.63|11042.63|0
1645801010000|2022-02-25 14:56:50|11042.46|11042.46|11038.43|11038.43|11042.46|11042.46|11038.43|11038.43|0
1645801020000|2022-02-25 14:57:00|11037.83|11037.83|11034.07|11034.07|11037.83|11037.83|11034.07|11034.07|0
1645801030000|2022-02-25 14:57:10|11033.65|11033.65|11033.44|11033.44|11033.65|11033.65|11033.44|11033.44|0
1645801040000|2022-02-25 14:57:20|11033.25|11033.25|11033.25|11033.25|11033.25|11033.25|11033.25|11033.25|0
1645801050000|2022-02-25 14:57:30|11033.08|11033.08|11033.25|11033.25|11033.29|11033.29|11033.04|11033.04|0
1645801060000|2022-02-25 14:57:40|11033.46|11033.46|11033.08|11033.08|11033.46|11033.46|11033.08|11033.08|0
1645801070000|2022-02-25 14:57:50|11033.11|11033.11|11033.14|11033.14|11033.14|11033.14|11032.42|11032.42|0
1645801080000|2022-02-25 14:58:00|11033.35|11033.35|11035.44|11035.44|11035.72|11035.72|11033.35|11033.35|0
1645801100000|2022-02-25 14:58:20|11036.42|11036.42|11036.42|11036.42|11036.42|11036.42|11036.42|11036.42|0
1645801110000|2022-02-25 14:58:30|11037.4|11037.4|11037.4|11037.4|11037.4|11037.4|11037.4|11037.4|0
1645801120000|2022-02-25 14:58:40|11036.93|11036.93|11035.95|11035.95|11036.93|11036.93|11035.95|11035.95|0
1645801130000|2022-02-25 14:58:50|11035.79|11035.79|11035.86|11035.86|11035.86|11035.86|11035.79|11035.79|0
1645801140000|2022-02-25 14:59:00|11035.51|11035.51|11035.39|11035.39|11035.51|11035.51|11035.39|11035.39|0
1645801150000|2022-02-25 14:59:10|11034.41|11034.41|11026.74|11026.74|11034.41|11034.41|11026.74|11026.74|0
1645801160000|2022-02-25 14:59:20|11026.19|11026.19|11026.06|11026.06|11026.19|11026.19|11026.06|11026.06|0
1645801170000|2022-02-25 14:59:30|11025.57|11025.57|11027.94|11027.94|11028.29|11028.29|11025.57|11025.57|0
1645801180000|2022-02-25 14:59:40|11028.07|11028.07|11028.17|11028.17|11028.17|11028.17|11028.07|11028.07|0
1645801200000|2022-02-25 15:00:00|11027.97|11027.97|11026.58|11026.58|11027.97|11027.97|11026.58|11026.58|0
1645801210000|2022-02-25 15:00:10|11027.58|11027.58|11016.44|11016.44|11027.97|11027.97|11016.44|11016.44|0
1645801220000|2022-02-25 15:00:20|11016.68|11016.68|11016.68|11016.68|11016.8|11016.8|11016.2|11016.2|0
1645801230000|2022-02-25 15:00:30|11016.53|11016.53|11012|11012|11016.53|11016.53|11012|11012|0
1645801240000|2022-02-25 15:00:40|11012.24|11012.24|11012.36|11012.36|11012.36|11012.36|11012.24|11012.24|0
1645801250000|2022-02-25 15:00:50|11012.41|11012.41|11010.68|11010.68|11012.41|11012.41|11010.68|11010.68|0
1645801260000|2022-02-25 15:01:00|11010.8|11010.8|11009.75|11009.75|11011.17|11011.17|11009.63|11009.63|0
1645801270000|2022-02-25 15:01:10|11009.7|11009.7|11009.54|11009.54|11009.7|11009.7|11009.34|11009.34|0
1645801280000|2022-02-25 15:01:20|11009.61|11009.61|11009.69|11009.69|11009.69|11009.69|11009.61|11009.61|0
1645801290000|2022-02-25 15:01:30|11009.45|11009.45|11010.04|11010.04|11011.65|11011.65|11009.45|11009.45|0
1645801300000|2022-02-25 15:01:40|11008.86|11008.86|11008.86|11008.86|11008.86|11008.86|11008.86|11008.86|0
1645801310000|2022-02-25 15:01:50|11008.69|11008.69|11007.3|11007.3|11008.69|11008.69|11007.3|11007.3|0
1645801320000|2022-02-25 15:02:00|11006.83|11006.83|11005.61|11005.61|11007.23|11007.23|11005.61|11005.61|0
1645801330000|2022-02-25 15:02:10|11005.46|11005.46|11004.74|11004.74|11005.46|11005.46|11004.38|11004.38|0
1645801340000|2022-02-25 15:02:20|11004.5|11004.5|11003.35|11003.35|11004.74|11004.74|11003.35|11003.35|0
1645801350000|2022-02-25 15:02:30|11003.3|11003.3|11002.54|11002.54|11003.42|11003.42|11002.54|11002.54|0
1645801360000|2022-02-25 15:02:40|11002.58|11002.58|11004.09|11004.09|11004.09|11004.09|11002.58|11002.58|0
1645801370000|2022-02-25 15:02:50|11004.01|11004.01|11004.99|11004.99|11004.99|11004.99|11004.01|11004.01|0
1645801380000|2022-02-25 15:03:00|11004.01|11004.01|11004.01|11004.01|11004.01|11004.01|11004.01|11004.01|0
1645801390000|2022-02-25 15:03:10|11004.48|11004.48|11007.03|11007.03|11007.03|11007.03|11004.48|11004.48|0
1645801400000|2022-02-25 15:03:20|11007.15|11007.15|11005.72|11005.72|11007.19|11007.19|11005.49|11005.49|0
1645801410000|2022-02-25 15:03:30|11005.85|11005.85|11006|11006|11006|11006|11005.85|11005.85|0
1645801420000|2022-02-25 15:03:40|11005.8|11005.8|11004.12|11004.12|11005.8|11005.8|11004.12|11004.12|0
1645801430000|2022-02-25 15:03:50|11007.32|11007.32|11009.53|11009.53|11009.53|11009.53|11007.32|11007.32|0
1645801440000|2022-02-25 15:04:00|11009.73|11009.73|11009.84|11009.84|11010.29|11010.29|11009.68|11009.68|0
1645801450000|2022-02-25 15:04:10|11010.32|11010.32|11012.25|11012.25|11012.25|11012.25|11010.27|11010.27|0
1645801460000|2022-02-25 15:04:20|11012.4|11012.4|11015.47|11015.47|11015.47|11015.47|11012.4|11012.4|0
1645801470000|2022-02-25 15:04:30|11015.36|11015.36|11010.08|11010.08|11015.57|11015.57|11010.08|11010.08|0
1645801490000|2022-02-25 15:04:50|11009.87|11009.87|11002.39|11002.39|11009.87|11009.87|11002.39|11002.39|0
1645801500000|2022-02-25 15:05:00|11002.09|11002.09|11004.8|11004.8|11004.88|11004.88|11001.69|11001.69|0
1645801520000|2022-02-25 15:05:20|11005.99|11005.99|11007.02|11007.02|11007.02|11007.02|11005.83|11005.83|0
1645801530000|2022-02-25 15:05:30|11007.21|11007.21|11013.5|11013.5|11013.7|11013.7|11007.21|11007.21|0
1645801540000|2022-02-25 15:05:40|11013.85|11013.85|11013.64|11013.64|11013.85|11013.85|11013.64|11013.64|0
1645801550000|2022-02-25 15:05:50|11013.53|11013.53|11012.12|11012.12|11013.74|11013.74|11011.51|11011.51|0
1645801560000|2022-02-25 15:06:00|11012.54|11012.54|11011.7|11011.7|11012.54|11012.54|11010.9|11010.9|0
1645801570000|2022-02-25 15:06:10|11011.9|11011.9|11012.25|11012.25|11012.25|11012.25|11011.78|11011.78|0
1645801580000|2022-02-25 15:06:20|11011.85|11011.85|11012.26|11012.26|11012.45|11012.45|11011.85|11011.85|0
1645801590000|2022-02-25 15:06:30|11012.86|11012.86|11018.47|11018.47|11018.47|11018.47|11012.74|11012.74|0
1645801600000|2022-02-25 15:06:40|11018.27|11018.27|11018.6|11018.6|11018.6|11018.6|11018.27|11018.27|0
1645801610000|2022-02-25 15:06:50|11018.2|11018.2|11015.48|11015.48|11018.2|11018.2|11015.35|11015.35|0
1645801620000|2022-02-25 15:07:00|11015.8|11015.8|11015.8|11015.8|11016.2|11016.2|11015.8|11015.8|0
1645801630000|2022-02-25 15:07:10|11016.12|11016.12|11016.06|11016.06|11016.12|11016.12|11015.66|11015.66|0
1645801640000|2022-02-25 15:07:20|11015.9|11015.9|11016.48|11016.48|11016.88|11016.88|11015.9|11015.9|0
1645801650000|2022-02-25 15:07:30|11016.28|11016.28|11008.58|11008.58|11016.28|11016.28|11008.58|11008.58|0
1645801660000|2022-02-25 15:07:40|11008.78|11008.78|11009.78|11009.78|11009.78|11009.78|11008.78|11008.78|0
1645801670000|2022-02-25 15:07:50|11010.96|11010.96|11011.36|11011.36|11011.36|11011.36|11010.96|11010.96|0
1645801680000|2022-02-25 15:08:00|11010.77|11010.77|11013.64|11013.64|11013.64|11013.64|11010.04|11010.04|0
1645801690000|2022-02-25 15:08:10|11014.62|11014.62|11016.06|11016.06|11016.06|11016.06|11014.51|11014.51|0
1645801700000|2022-02-25 15:08:20|11016.48|11016.48|11016.98|11016.98|11016.98|11016.98|11016.48|11016.48|0
1645801710000|2022-02-25 15:08:30|11017.13|11017.13|11017.06|11017.06|11017.13|11017.13|11017.06|11017.06|0
1645801720000|2022-02-25 15:08:40|11018.24|11018.24|11018.36|11018.36|11018.36|11018.36|11018.24|11018.24|0
1645801730000|2022-02-25 15:08:50|11018.78|11018.78|11019.89|11019.89|11021.08|11021.08|11018.78|11018.78|0
1645801740000|2022-02-25 15:09:00|11018.91|11018.91|11018.79|11018.79|11019.37|11019.37|11018.79|11018.79|0
1645801750000|2022-02-25 15:09:10|11017.81|11017.81|11015.13|11015.13|11017.81|11017.81|11015.13|11015.13|0
1645801780000|2022-02-25 15:09:40|11014.73|11014.73|11014.73|11014.73|11014.73|11014.73|11014.73|11014.73|0
1645801790000|2022-02-25 15:09:50|11014.54|11014.54|11014.54|11014.54|11014.54|11014.54|11014.54|11014.54|0
1645801800000|2022-02-25 15:10:00|11014.31|11014.31|11012.68|11012.68|11014.31|11014.31|11012.68|11012.68|0
1645801810000|2022-02-25 15:10:10|11012.52|11012.52|11012.75|11012.75|11012.75|11012.75|11012.52|11012.52|0
1645801820000|2022-02-25 15:10:20|11013.1|11013.1|11014.04|11014.04|11014.04|11014.04|11012.85|11012.85|0
1645801830000|2022-02-25 15:10:30|11014.29|11014.29|11015.65|11015.65|11016.29|11016.29|11014.29|11014.29|0
1645801840000|2022-02-25 15:10:40|11018.02|11018.02|11019.56|11019.56|11019.72|11019.72|11018.02|11018.02|0
1645801850000|2022-02-25 15:10:50|11019.36|11019.36|11015.38|11015.38|11019.36|11019.36|11015.26|11015.26|0
1645801860000|2022-02-25 15:11:00|11015.49|11015.49|11016.68|11016.68|11016.68|11016.68|11015.49|11015.49|0
1645801890000|2022-02-25 15:11:30|11016.8|11016.8|11018.74|11018.74|11018.74|11018.74|11016.8|11016.8|0
1645801900000|2022-02-25 15:11:40|11018.62|11018.62|11015.08|11015.08|11018.62|11018.62|11015.08|11015.08|0
1645801910000|2022-02-25 15:11:50|11014.68|11014.68|11008.92|11008.92|11014.68|11014.68|11008.92|11008.92|0
1645801920000|2022-02-25 15:12:00|11007.92|11007.92|11009.33|11009.33|11009.33|11009.33|11007.92|11007.92|0
1645801930000|2022-02-25 15:12:10|11008.97|11008.97|11007.13|11007.13|11008.97|11008.97|11007.01|11007.01|0
1645801940000|2022-02-25 15:12:20|11006.15|11006.15|11007.21|11007.21|11007.21|11007.21|11006.07|11006.07|0
1645801950000|2022-02-25 15:12:30|11007.05|11007.05|11004.27|11004.27|11007.05|11007.05|11004.27|11004.27|0
1645801960000|2022-02-25 15:12:40|11003.92|11003.92|11002.2|11002.2|11003.92|11003.92|11002.2|11002.2|0
1645801970000|2022-02-25 15:12:50|11002.25|11002.25|11002.37|11002.37|11002.37|11002.37|11002.25|11002.25|0
1645801980000|2022-02-25 15:13:00|11003.35|11003.35|11002.75|11002.75|11003.35|11003.35|11002.75|11002.75|0
1645801990000|2022-02-25 15:13:10|11002.33|11002.33|10998.16|10998.16|11002.33|11002.33|10998.16|10998.16|0
1645802000000|2022-02-25 15:13:20|10997.69|10997.69|10997.57|10997.57|10997.69|10997.69|10997.57|10997.57|0
1645802010000|2022-02-25 15:13:30|10997.44|10997.44|11001.61|11001.61|11001.61|11001.61|10997.44|10997.44|0
1645802020000|2022-02-25 15:13:40|11001.81|11001.81|11004.32|11004.32|11004.57|11004.57|11001.81|11001.81|0
1645802030000|2022-02-25 15:13:50|11004.65|11004.65|11005.66|11005.66|11005.66|11005.66|11004.65|11004.65|0
1645802040000|2022-02-25 15:14:00|11005.42|11005.42|11005.54|11005.54|11005.54|11005.54|11005.42|11005.42|0
1645802060000|2022-02-25 15:14:20|11005.34|11005.34|11003.26|11003.26|11006.52|11006.52|11003.26|11003.26|0
1645802070000|2022-02-25 15:14:30|11003.02|11003.02|11001.16|11001.16|11003.02|11003.02|11001.16|11001.16|0
1645802080000|2022-02-25 15:14:40|11000.96|11000.96|11001.16|11001.16|11001.16|11001.16|11000.96|11000.96|0
1645802090000|2022-02-25 15:14:50|11001.33|11001.33|11001.33|11001.33|11001.33|11001.33|11001.33|11001.33|0
1645802100000|2022-02-25 15:15:00|11001.53|11001.53|11001.1|11001.1|11002.28|11002.28|11001.1|11001.1|0
1645802110000|2022-02-25 15:15:10|11000.75|11000.75|11000.75|11000.75|11000.75|11000.75|11000.75|11000.75|0
1645802120000|2022-02-25 15:15:20|11000.9|11000.9|10999.79|10999.79|11000.9|11000.9|10999.79|10999.79|0
1645802130000|2022-02-25 15:15:30|10999.94|10999.94|11000.26|11000.26|11000.26|11000.26|10999.94|10999.94|0
1645802140000|2022-02-25 15:15:40|11000.38|11000.38|11001.57|11001.57|11001.57|11001.57|11000.38|11000.38|0
1645802150000|2022-02-25 15:15:50|11000.38|11000.38|10995.05|10995.05|11000.38|11000.38|10995.05|10995.05|0
1645802160000|2022-02-25 15:16:00|10994.93|10994.93|10993.75|10993.75|10994.93|10994.93|10993.75|10993.75|0
1645802170000|2022-02-25 15:16:10|10993.51|10993.51|10994.49|10994.49|10994.49|10994.49|10993.51|10993.51|0
1645802200000|2022-02-25 15:16:40|10996.65|10996.65|10997.76|10997.76|10997.76|10997.76|10996.65|10996.65|0
1645802210000|2022-02-25 15:16:50|10996.57|10996.57|10995.44|10995.44|10996.57|10996.57|10995.04|10995.04|0
1645802220000|2022-02-25 15:17:00|10995.84|10995.84|10997.46|10997.46|10997.46|10997.46|10995.84|10995.84|0
1645802230000|2022-02-25 15:17:10|10997.34|10997.34|10997.46|10997.46|10997.46|10997.46|10997.34|10997.34|0
1645802240000|2022-02-25 15:17:20|10998.64|10998.64|10999.32|10999.32|10999.32|10999.32|10998.64|10998.64|0
1645802250000|2022-02-25 15:17:30|10999.57|10999.57|11000.93|11000.93|11000.93|11000.93|10999.54|10999.54|0
1645802260000|2022-02-25 15:17:40|11002.11|11002.11|11003.47|11003.47|11003.64|11003.64|11002.11|11002.11|0
1645802270000|2022-02-25 15:17:50|11003.12|11003.12|11002.74|11002.74|11003.12|11003.12|11002.74|11002.74|0
1645802280000|2022-02-25 15:18:00|11003|11003|11001.87|11001.87|11003|11003|11001.87|11001.87|0
1645802290000|2022-02-25 15:18:10|11001.71|11001.71|11001.71|11001.71|11001.71|11001.71|11001.71|11001.71|0
1645802300000|2022-02-25 15:18:20|11001.36|11001.36|10999.99|10999.99|11001.36|11001.36|10999.99|10999.99|0
1645802310000|2022-02-25 15:18:30|11000.22|11000.22|11000.62|11000.62|11000.62|11000.62|11000.22|11000.22|0
1645802320000|2022-02-25 15:18:40|11000.22|11000.22|11001.2|11001.2|11001.2|11001.2|11000.22|11000.22|0
1645802330000|2022-02-25 15:18:50|11001.28|11001.28|11001.28|11001.28|11001.28|11001.28|11001.28|11001.28|0
1645802350000|2022-02-25 15:19:10|11000.3|11000.3|10999.11|10999.11|11000.3|11000.3|10999.11|10999.11|0
1645802360000|2022-02-25 15:19:20|10999.32|10999.32|10998.65|10998.65|10999.77|10999.77|10998.45|10998.45|0
1645802370000|2022-02-25 15:19:30|10998.88|10998.88|10998.88|10998.88|10999.08|10999.08|10998.88|10998.88|0
1645802380000|2022-02-25 15:19:40|10999.08|10999.08|10998.82|10998.82|10999.08|10999.08|10998.61|10998.61|0
1645802390000|2022-02-25 15:19:50|10997.84|10997.84|10997.84|10997.84|10997.84|10997.84|10997.84|10997.84|0
1645802400000|2022-02-25 15:20:00|10997.64|10997.64|10994.28|10994.28|10997.64|10997.64|10994.28|10994.28|0
1645802410000|2022-02-25 15:20:10|10993.3|10993.3|10992.32|10992.32|10993.3|10993.3|10992.32|10992.32|0
1645802420000|2022-02-25 15:20:20|10992.44|10992.44|10990.87|10990.87|10992.44|10992.44|10990.87|10990.87|0
1645802430000|2022-02-25 15:20:30|10993.03|10993.03|10998.63|10998.63|10998.63|10998.63|10993.03|10993.03|0
1645802440000|2022-02-25 15:20:40|10998.79|10998.79|10998.91|10998.91|10998.91|10998.91|10998.79|10998.79|0
1645802450000|2022-02-25 15:20:50|10997.72|10997.72|10997.38|10997.38|10997.72|10997.72|10997.38|10997.38|0
1645802460000|2022-02-25 15:21:00|10997.61|10997.61|10998.45|10998.45|10998.5|10998.5|10997.61|10997.61|0
1645802470000|2022-02-25 15:21:10|10998.09|10998.09|10998.2|10998.2|10998.21|10998.21|10997.97|10997.97|0
1645802480000|2022-02-25 15:21:20|11000.16|11000.16|11006.02|11006.02|11006.02|11006.02|11000.16|11000.16|0
1645802490000|2022-02-25 15:21:30|11005.82|11005.82|11003.89|11003.89|11005.82|11005.82|11003.89|11003.89|0
1645802500000|2022-02-25 15:21:40|11003.77|11003.77|11003.77|11003.77|11003.77|11003.77|11003.77|11003.77|0
1645802510000|2022-02-25 15:21:50|11003.89|11003.89|11004.94|11004.94|11006.29|11006.29|11003.89|11003.89|0
1645802520000|2022-02-25 15:22:00|11004.82|11004.82|10999.1|10999.1|11004.82|11004.82|10999.1|10999.1|0
1645802530000|2022-02-25 15:22:10|10998.9|10998.9|10998.57|10998.57|10999.1|10999.1|10998.57|10998.57|0
1645802540000|2022-02-25 15:22:20|10998.61|10998.61|10998.45|10998.45|10998.61|10998.61|10996.87|10996.87|0
1645802550000|2022-02-25 15:22:30|10998.84|10998.84|11000.83|11000.83|11001.39|11001.39|10998.84|10998.84|0
1645802560000|2022-02-25 15:22:40|11000.63|11000.63|11000.83|11000.83|11000.83|11000.83|11000.63|11000.63|0
1645802570000|2022-02-25 15:22:50|10999.65|10999.65|10999.39|10999.39|10999.65|10999.65|10999.39|10999.39|0
1645802580000|2022-02-25 15:23:00|10999.75|10999.75|11002.47|11002.47|11002.47|11002.47|10999.75|10999.75|0
1645802590000|2022-02-25 15:23:10|11002.73|11002.73|11004.36|11004.36|11004.36|11004.36|11002.73|11002.73|0
1645802600000|2022-02-25 15:23:20|11004.57|11004.57|11007.73|11007.73|11007.93|11007.93|11004.57|11004.57|0
1645802610000|2022-02-25 15:23:30|11007.33|11007.33|11013.83|11013.83|11013.83|11013.83|11007.14|11007.14|0
1645802620000|2022-02-25 15:23:40|11014.43|11014.43|11016.55|11016.55|11016.55|11016.55|11014.43|11014.43|0
1645802630000|2022-02-25 15:23:50|11016.68|11016.68|11015.06|11015.06|11018.55|11018.55|11015.06|11015.06|0
1645802640000|2022-02-25 15:24:00|11015.3|11015.3|11015.18|11015.18|11015.3|11015.3|11015.18|11015.18|0
1645802650000|2022-02-25 15:24:10|11015.42|11015.42|11016.6|11016.6|11016.6|11016.6|11015.42|11015.42|0
1645802660000|2022-02-25 15:24:20|11016.48|11016.48|11016.68|11016.68|11016.68|11016.68|11015.5|11015.5|0
1645802670000|2022-02-25 15:24:30|11015.88|11015.88|11016.65|11016.65|11016.65|11016.65|11015.88|11015.88|0
1645802680000|2022-02-25 15:24:40|11016.17|11016.17|11016.17|11016.17|11016.17|11016.17|11016.17|11016.17|0
1645802690000|2022-02-25 15:24:50|11018.13|11018.13|11018.13|11018.13|11018.13|11018.13|11018.13|11018.13|0
1645802700000|2022-02-25 15:25:00|11018.29|11018.29|11021.85|11021.85|11021.85|11021.85|11018.29|11018.29|0
1645802710000|2022-02-25 15:25:10|11022.85|11022.85|11023.2|11023.2|11023.2|11023.2|11022.85|11022.85|0
1645802720000|2022-02-25 15:25:20|11023.6|11023.6|11023.81|11023.81|11023.81|11023.81|11023.6|11023.6|0
1645802730000|2022-02-25 15:25:30|11024.99|11024.99|11028.57|11028.57|11028.57|11028.57|11024.99|11024.99|0
1645802740000|2022-02-25 15:25:40|11028.69|11028.69|11030.02|11030.02|11030.02|11030.02|11028.08|11028.08|0
1645802750000|2022-02-25 15:25:50|11030.42|11030.42|11030.42|11030.42|11030.58|11030.58|11030.09|11030.09|0
1645802760000|2022-02-25 15:26:00|11031.21|11031.21|11040.93|11040.93|11040.93|11040.93|11031.21|11031.21|0
1645802770000|2022-02-25 15:26:10|11041.18|11041.18|11042.18|11042.18|11042.18|11042.18|11041.18|11041.18|0
1645802780000|2022-02-25 15:26:20|11041.2|11041.2|11037.73|11037.73|11041.46|11041.46|11037.73|11037.73|0
1645802790000|2022-02-25 15:26:30|11037.57|11037.57|11034.41|11034.41|11037.57|11037.57|11034.41|11034.41|0
1645802800000|2022-02-25 15:26:40|11034.16|11034.16|11033.29|11033.29|11034.16|11034.16|11033.29|11033.29|0
1645802810000|2022-02-25 15:26:50|11034.67|11034.67|11034.67|11034.67|11034.67|11034.67|11034.67|11034.67|0
1645802820000|2022-02-25 15:27:00|11032.37|11032.37|11031.71|11031.71|11032.37|11032.37|11031.71|11031.71|0
1645802830000|2022-02-25 15:27:10|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|0
1645802840000|2022-02-25 15:27:20|11032.23|11032.23|11032.14|11032.14|11032.35|11032.35|11032.14|11032.14|0
1645802850000|2022-02-25 15:27:30|11031.74|11031.74|11031.86|11031.86|11031.86|11031.86|11031.74|11031.74|0
1645802860000|2022-02-25 15:27:40|11031.61|11031.61|11027.59|11027.59|11031.61|11031.61|11027.59|11027.59|0
1645802870000|2022-02-25 15:27:50|11027.76|11027.76|11027.7|11027.7|11027.76|11027.76|11027.5|11027.5|0
1645802880000|2022-02-25 15:28:00|11027.3|11027.3|11033.3|11033.3|11033.3|11033.3|11027.3|11027.3|0
1645802890000|2022-02-25 15:28:10|11033.26|11033.26|11036.3|11036.3|11036.3|11036.3|11033.26|11033.26|0
1645802900000|2022-02-25 15:28:20|11036.35|11036.35|11036.63|11036.63|11036.63|11036.63|11036.35|11036.35|0
1645802910000|2022-02-25 15:28:30|11036.4|11036.4|11036.4|11036.4|11036.4|11036.4|11036.4|11036.4|0
1645802920000|2022-02-25 15:28:40|11037.38|11037.38|11039.04|11039.04|11039.04|11039.04|11037.21|11037.21|0
1645802930000|2022-02-25 15:28:50|11040.22|11040.22|11040.47|11040.47|11040.47|11040.47|11040.22|11040.22|0
1645802940000|2022-02-25 15:29:00|11040.59|11040.59|11041.58|11041.58|11041.75|11041.75|11040.59|11040.59|0
1645802950000|2022-02-25 15:29:10|11042.18|11042.18|11039.63|11039.63|11042.18|11042.18|11039.63|11039.63|0
1645802960000|2022-02-25 15:29:20|11039.39|11039.39|11045.27|11045.27|11045.27|11045.27|11039.39|11039.39|0
1645802970000|2022-02-25 15:29:30|11045.74|11045.74|11046.13|11046.13|11046.13|11046.13|11045.74|11045.74|0
1645802980000|2022-02-25 15:29:40|11046.01|11046.01|11046.01|11046.01|11046.01|11046.01|11046.01|11046.01|0
1645802990000|2022-02-25 15:29:50|11046.61|11046.61|11046.61|11046.61|11046.61|11046.61|11046.61|11046.61|0
1645803000000|2022-02-25 15:30:00|11047.59|11047.59|11046.67|11046.67|11047.59|11047.59|11046.33|11046.33|0
1645803010000|2022-02-25 15:30:10|11046.83|11046.83|11047.86|11047.86|11047.86|11047.86|11046.83|11046.83|0
1645803030000|2022-02-25 15:30:30|11049.05|11049.05|11049.26|11049.26|11049.26|11049.26|11049.05|11049.05|0
1645803040000|2022-02-25 15:30:40|11051.22|11051.22|11055.99|11055.99|11056.39|11056.39|11051.22|11051.22|0
1645803050000|2022-02-25 15:30:50|11056.19|11056.19|11056.29|11056.29|11056.29|11056.29|11055.31|11055.31|0
1645803060000|2022-02-25 15:31:00|11056.52|11056.52|11055.97|11055.97|11057.19|11057.19|11055.97|11055.97|0
1645803070000|2022-02-25 15:31:10|11056.12|11056.12|11057.89|11057.89|11058.29|11058.29|11056.12|11056.12|0
1645803080000|2022-02-25 15:31:20|11056.91|11056.91|11056.91|11056.91|11056.91|11056.91|11056.91|11056.91|0
1645803090000|2022-02-25 15:31:30|11055.73|11055.73|11056.43|11056.43|11056.43|11056.43|11055.73|11055.73|0
1645803100000|2022-02-25 15:31:40|11056.23|11056.23|11056.03|11056.03|11056.23|11056.23|11056.03|11056.03|0
1645803110000|2022-02-25 15:31:50|11056.23|11056.23|11055.72|11055.72|11056.23|11056.23|11055.72|11055.72|0
1645803120000|2022-02-25 15:32:00|11056.48|11056.48|11057.34|11057.34|11057.46|11057.46|11056.48|11056.48|0
1645803130000|2022-02-25 15:32:10|11057.47|11057.47|11058.51|11058.51|11058.51|11058.51|11057.47|11057.47|0
1645803140000|2022-02-25 15:32:20|11058.74|11058.74|11058.94|11058.94|11058.94|11058.94|11058.74|11058.74|0
1645803150000|2022-02-25 15:32:30|11056.98|11056.98|11056.98|11056.98|11056.98|11056.98|11056.98|11056.98|0
1645803160000|2022-02-25 15:32:40|11056.75|11056.75|11059.36|11059.36|11059.36|11059.36|11056.75|11056.75|0
1645803170000|2022-02-25 15:32:50|11058.95|11058.95|11056.17|11056.17|11058.95|11058.95|11056.17|11056.17|0
1645803180000|2022-02-25 15:33:00|11056.25|11056.25|11053.84|11053.84|11056.25|11056.25|11053.64|11053.64|0
1645803190000|2022-02-25 15:33:10|11054.23|11054.23|11054.43|11054.43|11054.43|11054.43|11054.23|11054.23|0
1645803200000|2022-02-25 15:33:20|11054.2|11054.2|11053.8|11053.8|11054.2|11054.2|11053.8|11053.8|0
1645803220000|2022-02-25 15:33:40|11054.78|11054.78|11058.9|11058.9|11058.9|11058.9|11054.78|11054.78|0
1645803230000|2022-02-25 15:33:50|11059.11|11059.11|11059.32|11059.32|11059.32|11059.32|11059.11|11059.11|0
1645803240000|2022-02-25 15:34:00|11061.48|11061.48|11061.29|11061.29|11061.48|11061.48|11061.29|11061.29|0
1645803250000|2022-02-25 15:34:10|11061.49|11061.49|11061.91|11061.91|11061.91|11061.91|11061.49|11061.49|0
1645803260000|2022-02-25 15:34:20|11061.71|11061.71|11060.73|11060.73|11061.71|11061.71|11060.73|11060.73|0
1645803270000|2022-02-25 15:34:30|11059.54|11059.54|11060.53|11060.53|11060.53|11060.53|11059.54|11059.54|0
1645803290000|2022-02-25 15:34:50|11060.71|11060.71|11059.73|11059.73|11060.71|11060.71|11059.73|11059.73|0
1645803300000|2022-02-25 15:35:00|11059.53|11059.53|11062.43|11062.43|11062.43|11062.43|11059.32|11059.32|0
1645803310000|2022-02-25 15:35:10|11062.08|11062.08|11062.23|11062.23|11062.63|11062.63|11061.83|11061.83|0
1645803320000|2022-02-25 15:35:20|11061.05|11061.05|11060.33|11060.33|11061.05|11061.05|11059.21|11059.21|0
1645803330000|2022-02-25 15:35:30|11060.58|11060.58|11058.55|11058.55|11060.58|11060.58|11058.55|11058.55|0
1645803340000|2022-02-25 15:35:40|11059.15|11059.15|11058.99|11058.99|11059.39|11059.39|11058.99|11058.99|0
1645803350000|2022-02-25 15:35:50|11059.34|11059.34|11059.42|11059.42|11059.42|11059.42|11059.08|11059.08|0
1645803360000|2022-02-25 15:36:00|11059.14|11059.14|11054.99|11054.99|11059.14|11059.14|11054.99|11054.99|0
1645803370000|2022-02-25 15:36:10|11055.11|11055.11|11054.05|11054.05|11055.11|11055.11|11053.93|11053.93|0
1645803380000|2022-02-25 15:36:20|11053.07|11053.07|11051.1|11051.1|11053.07|11053.07|11051.1|11051.1|0
1645803390000|2022-02-25 15:36:30|11051.03|11051.03|11050.96|11050.96|11051.03|11051.03|11050.96|11050.96|0
1645803400000|2022-02-25 15:36:40|11051.3|11051.3|11051.5|11051.5|11051.5|11051.5|11051.3|11051.3|0
1645803410000|2022-02-25 15:36:50|11053.46|11053.46|11053.66|11053.66|11053.66|11053.66|11053.46|11053.46|0
1645803420000|2022-02-25 15:37:00|11053.83|11053.83|11052.24|11052.24|11053.83|11053.83|11051.87|11051.87|0
1645803430000|2022-02-25 15:37:10|11052.09|11052.09|11051.95|11051.95|11052.09|11052.09|11051.95|11051.95|0
1645803440000|2022-02-25 15:37:20|11051.79|11051.79|11051.79|11051.79|11051.79|11051.79|11051.79|11051.79|0
1645803450000|2022-02-25 15:37:30|11052.13|11052.13|11053.53|11053.53|11053.53|11053.53|11052.13|11052.13|0
1645803460000|2022-02-25 15:37:40|11053.78|11053.78|11057.04|11057.04|11057.04|11057.04|11053.78|11053.78|0
1645803470000|2022-02-25 15:37:50|11057.16|11057.16|11057.36|11057.36|11057.36|11057.36|11056.96|11056.96|0
1645803480000|2022-02-25 15:38:00|11057.48|11057.48|11058.21|11058.21|11058.21|11058.21|11057.48|11057.48|0
1645803490000|2022-02-25 15:38:10|11057.52|11057.52|11054.89|11054.89|11057.65|11057.65|11054.89|11054.89|0
1645803500000|2022-02-25 15:38:20|11054.73|11054.73|11054.73|11054.73|11054.73|11054.73|11054.73|11054.73|0
1645803510000|2022-02-25 15:38:30|11054.85|11054.85|11054.85|11054.85|11054.85|11054.85|11054.85|11054.85|0
1645803520000|2022-02-25 15:38:40|11055.06|11055.06|11055.06|11055.06|11055.06|11055.06|11055.06|11055.06|0
1645803530000|2022-02-25 15:38:50|11055.75|11055.75|11055.98|11055.98|11055.98|11055.98|11055.75|11055.75|0
1645803540000|2022-02-25 15:39:00|11056.96|11056.96|11058.74|11058.74|11058.74|11058.74|11056.96|11056.96|0
1645803560000|2022-02-25 15:39:20|11057.76|11057.76|11057.64|11057.64|11057.76|11057.76|11057.64|11057.64|0
1645803570000|2022-02-25 15:39:30|11057.44|11057.44|11058.87|11058.87|11058.87|11058.87|11057.44|11057.44|0
1645803580000|2022-02-25 15:39:40|11058.66|11058.66|11061.13|11061.13|11061.13|11061.13|11058.66|11058.66|0
1645803590000|2022-02-25 15:39:50|11061.34|11061.34|11061.48|11061.48|11061.69|11061.69|11061.34|11061.34|0
1645803600000|2022-02-25 15:40:00|11061.6|11061.6|11063.99|11063.99|11063.99|11063.99|11061.6|11061.6|0
1645803610000|2022-02-25 15:40:10|11064.04|11064.04|11064.8|11064.8|11064.8|11064.8|11064.04|11064.04|0
1645803660000|2022-02-25 15:41:00|11063.62|11063.62|11064.65|11064.65|11064.85|11064.85|11063.62|11063.62|0
1645803670000|2022-02-25 15:41:10|11065.84|11065.84|11068.39|11068.39|11068.39|11068.39|11065.84|11065.84|0
1645803680000|2022-02-25 15:41:20|11068.19|11068.19|11069|11069|11069.57|11069.57|11068.19|11068.19|0
1645803690000|2022-02-25 15:41:30|11069.98|11069.98|11070.01|11070.01|11070.21|11070.21|11069.82|11069.82|0
1645803700000|2022-02-25 15:41:40|11070.21|11070.21|11070.21|11070.21|11070.21|11070.21|11069.82|11069.82|0
1645803710000|2022-02-25 15:41:50|11070.09|11070.09|11069.53|11069.53|11070.09|11070.09|11069.53|11069.53|0
1645803720000|2022-02-25 15:42:00|11069.87|11069.87|11069.05|11069.05|11069.87|11069.87|11068.55|11068.55|0
1645803730000|2022-02-25 15:42:10|11068.85|11068.85|11068.85|11068.85|11068.85|11068.85|11068.85|11068.85|0
1645803740000|2022-02-25 15:42:20|11069.21|11069.21|11069.21|11069.21|11069.21|11069.21|11069.21|11069.21|0
1645803750000|2022-02-25 15:42:30|11070.4|11070.4|11070.28|11070.28|11070.4|11070.4|11070.28|11070.28|0
1645803760000|2022-02-25 15:42:40|11070.68|11070.68|11070.68|11070.68|11070.68|11070.68|11070.68|11070.68|0
1645803770000|2022-02-25 15:42:50|11070.87|11070.87|11072.27|11072.27|11072.27|11072.27|11070.87|11070.87|0
1645803780000|2022-02-25 15:43:00|11073.46|11073.46|11078.86|11078.86|11078.86|11078.86|11073.46|11073.46|0
1645803790000|2022-02-25 15:43:10|11078.46|11078.46|11078.95|11078.95|11079.09|11079.09|11078.46|11078.46|0
1645803800000|2022-02-25 15:43:20|11078.55|11078.55|11076.24|11076.24|11078.84|11078.84|11076.24|11076.24|0
1645803810000|2022-02-25 15:43:30|11077.22|11077.22|11079.65|11079.65|11079.65|11079.65|11077.22|11077.22|0
1645803830000|2022-02-25 15:43:50|11080.05|11080.05|11078.3|11078.3|11080.05|11080.05|11078.3|11078.3|0
1645803840000|2022-02-25 15:44:00|11077.33|11077.33|11077.38|11077.38|11077.52|11077.52|11077.03|11077.03|0
1645803850000|2022-02-25 15:44:10|11077.18|11077.18|11077.52|11077.52|11077.52|11077.52|11077.18|11077.18|0
1645803860000|2022-02-25 15:44:20|11077.72|11077.72|11077.72|11077.72|11077.72|11077.72|11077.72|11077.72|0
1645803870000|2022-02-25 15:44:30|11077.51|11077.51|11078.12|11078.12|11078.12|11078.12|11077.51|11077.51|0
1645803880000|2022-02-25 15:44:40|11078.91|11078.91|11079.31|11079.31|11079.31|11079.31|11078.91|11078.91|0
1645803890000|2022-02-25 15:44:50|11080.5|11080.5|11082.36|11082.36|11082.36|11082.36|11080.5|11080.5|0
1645803900000|2022-02-25 15:45:00|11082.56|11082.56|11082.26|11082.26|11083.06|11083.06|11082.26|11082.26|0
1645803910000|2022-02-25 15:45:10|11081.91|11081.91|11081.57|11081.57|11082.26|11082.26|11081.51|11081.51|0
1645803920000|2022-02-25 15:45:20|11081.77|11081.77|11078.46|11078.46|11081.77|11081.77|11078.25|11078.25|0
1645803940000|2022-02-25 15:45:40|11078.12|11078.12|11078.12|11078.12|11078.12|11078.12|11078.12|11078.12|0
1645803950000|2022-02-25 15:45:50|11078.32|11078.32|11077.71|11077.71|11078.32|11078.32|11077.71|11077.71|0
1645803960000|2022-02-25 15:46:00|11077.52|11077.52|11077.52|11077.52|11077.52|11077.52|11077.52|11077.52|0
1645803970000|2022-02-25 15:46:10|11077.64|11077.64|11079.8|11079.8|11079.8|11079.8|11077.64|11077.64|0
1645803980000|2022-02-25 15:46:20|11080.78|11080.78|11080.78|11080.78|11080.78|11080.78|11080.78|11080.78|0
1645804000000|2022-02-25 15:46:40|11080.66|11080.66|11080.66|11080.66|11080.66|11080.66|11080.66|11080.66|0
1645804020000|2022-02-25 15:47:00|11080.87|11080.87|11081.26|11081.26|11081.26|11081.26|11080.66|11080.66|0
1645804030000|2022-02-25 15:47:10|11080.28|11080.28|11080.66|11080.66|11080.66|11080.66|11080.28|11080.28|0
1645804040000|2022-02-25 15:47:20|11081.64|11081.64|11081.48|11081.48|11081.64|11081.64|11081.48|11081.48|0
1645804050000|2022-02-25 15:47:30|11081.13|11081.13|11081.13|11081.13|11081.13|11081.13|11081.13|11081.13|0
1645804060000|2022-02-25 15:47:40|11082.11|11082.11|11082.11|11082.11|11082.11|11082.11|11082.11|11082.11|0
1645804080000|2022-02-25 15:48:00|11081.13|11081.13|11081.33|11081.33|11081.33|11081.33|11081.13|11081.13|0
1645804100000|2022-02-25 15:48:20|11080.14|11080.14|11080.14|11080.14|11080.14|11080.14|11080.14|11080.14|0
1645804110000|2022-02-25 15:48:30|11079.55|11079.55|11080.45|11080.45|11080.45|11080.45|11079.48|11079.48|0
1645804120000|2022-02-25 15:48:40|11080.26|11080.26|11080.26|11080.26|11080.26|11080.26|11080.26|11080.26|0
1645804130000|2022-02-25 15:48:50|11080.06|11080.06|11075.13|11075.13|11080.06|11080.06|11075.13|11075.13|0
1645804140000|2022-02-25 15:49:00|11075.01|11075.01|11068.1|11068.1|11075.01|11075.01|11068.1|11068.1|0
1645804150000|2022-02-25 15:49:10|11067.89|11067.89|11066.31|11066.31|11068.1|11068.1|11066.31|11066.31|0
1645804160000|2022-02-25 15:49:20|11066.11|11066.11|11065.26|11065.26|11066.11|11066.11|11065.13|11065.13|0
1645804170000|2022-02-25 15:49:30|11065.46|11065.46|11065.82|11065.82|11066.02|11066.02|11065.22|11065.22|0
1645804180000|2022-02-25 15:49:40|11065.7|11065.7|11065.14|11065.14|11065.7|11065.7|11064.94|11064.94|0
1645804190000|2022-02-25 15:49:50|11064.9|11064.9|11063.4|11063.4|11064.9|11064.9|11062.85|11062.85|0
1645804200000|2022-02-25 15:50:00|11063.8|11063.8|11063.3|11063.3|11063.8|11063.8|11063.3|11063.3|0
1645804210000|2022-02-25 15:50:10|11063.13|11063.13|11061.71|11061.71|11063.13|11063.13|11061.71|11061.71|0
1645804220000|2022-02-25 15:50:20|11061.55|11061.55|11061.55|11061.55|11061.55|11061.55|11061.55|11061.55|0
1645804230000|2022-02-25 15:50:30|11060.36|11060.36|11059.18|11059.18|11060.36|11060.36|11059.18|11059.18|0
1645804240000|2022-02-25 15:50:40|11059.87|11059.87|11059.35|11059.35|11059.87|11059.87|11057.69|11057.69|0
1645804250000|2022-02-25 15:50:50|11059.11|11059.11|11058.71|11058.71|11059.11|11059.11|11058.71|11058.71|0
1645804260000|2022-02-25 15:51:00|11059.3|11059.3|11059.65|11059.65|11060.08|11060.08|11059.11|11059.11|0
1645804270000|2022-02-25 15:51:10|11058.96|11058.96|11058.96|11058.96|11058.96|11058.96|11058.96|11058.96|0
1645804280000|2022-02-25 15:51:20|11059.08|11059.08|11059.13|11059.13|11059.2|11059.2|11059.08|11059.08|0
1645804290000|2022-02-25 15:51:30|11060.31|11060.31|11061.44|11061.44|11061.5|11061.5|11060.31|11060.31|0
1645804300000|2022-02-25 15:51:40|11061.64|11061.64|11060.66|11060.66|11061.84|11061.84|11060.66|11060.66|0
1645804320000|2022-02-25 15:52:00|11060.82|11060.82|11061.96|11061.96|11061.96|11061.96|11060.82|11060.82|0
1645804330000|2022-02-25 15:52:10|11062.55|11062.55|11062.84|11062.84|11063.04|11063.04|11062.55|11062.55|0
1645804340000|2022-02-25 15:52:20|11064.27|11064.27|11064.66|11064.66|11064.66|11064.66|11064.27|11064.27|0
1645804350000|2022-02-25 15:52:30|11065.05|11065.05|11065.58|11065.58|11065.75|11065.75|11065.01|11065.01|0
1645804360000|2022-02-25 15:52:40|11065.39|11065.39|11067.97|11067.97|11067.97|11067.97|11065.39|11065.39|0
1645804370000|2022-02-25 15:52:50|11068.09|11068.09|11066.79|11066.79|11068.44|11068.44|11066.79|11066.79|0
1645804380000|2022-02-25 15:53:00|11066.62|11066.62|11067.98|11067.98|11067.98|11067.98|11066.62|11066.62|0
1645804390000|2022-02-25 15:53:10|11068.38|11068.38|11068.43|11068.43|11068.43|11068.43|11068.18|11068.18|0
1645804400000|2022-02-25 15:53:20|11068.83|11068.83|11069.43|11069.43|11069.82|11069.82|11068.63|11068.63|0
1645804410000|2022-02-25 15:53:30|11068.84|11068.84|11069.04|11069.04|11069.04|11069.04|11068.84|11068.84|0
1645804420000|2022-02-25 15:53:40|11069.28|11069.28|11069.52|11069.52|11069.52|11069.52|11069.28|11069.28|0
1645804430000|2022-02-25 15:53:50|11069.4|11069.4|11067.48|11067.48|11069.4|11069.4|11067.48|11067.48|0
1645804440000|2022-02-25 15:54:00|11067.68|11067.68|11067.73|11067.73|11067.73|11067.73|11067.68|11067.68|0
1645804450000|2022-02-25 15:54:10|11068.16|11068.16|11069.34|11069.34|11069.34|11069.34|11068.16|11068.16|0
1645804460000|2022-02-25 15:54:20|11069.13|11069.13|11070.11|11070.11|11070.11|11070.11|11069.13|11069.13|0
1645804470000|2022-02-25 15:54:30|11070.46|11070.46|11070.46|11070.46|11070.46|11070.46|11070.46|11070.46|0
1645804480000|2022-02-25 15:54:40|11070.11|11070.11|11070.11|11070.11|11070.11|11070.11|11070.11|11070.11|0
1645804490000|2022-02-25 15:54:50|11069.13|11069.13|11065.18|11065.18|11069.13|11069.13|11065.18|11065.18|0
1645804500000|2022-02-25 15:55:00|11065.39|11065.39|11065.39|11065.39|11065.39|11065.39|11065.39|11065.39|0
1645804520000|2022-02-25 15:55:20|11065.27|11065.27|11067.25|11067.25|11067.25|11067.25|11065.27|11065.27|0
1645804530000|2022-02-25 15:55:30|11067.46|11067.46|11069.68|11069.68|11069.68|11069.68|11067.46|11067.46|0
1645804540000|2022-02-25 15:55:40|11069.88|11069.88|11069.88|11069.88|11069.88|11069.88|11069.88|11069.88|0
1645804550000|2022-02-25 15:55:50|11070.03|11070.03|11070.03|11070.03|11070.03|11070.03|11070.03|11070.03|0
1645804560000|2022-02-25 15:56:00|11070.46|11070.46|11070.19|11070.19|11070.67|11070.67|11070.19|11070.19|0
1645804580000|2022-02-25 15:56:20|11069|11069|11069|11069|11069|11069|11069|11069|0
1645804590000|2022-02-25 15:56:30|11069.4|11069.4|11069.84|11069.84|11069.84|11069.84|11069.4|11069.4|0
1645804600000|2022-02-25 15:56:40|11070.04|11070.04|11069.64|11069.64|11070.04|11070.04|11069.64|11069.64|0
1645804610000|2022-02-25 15:56:50|11068.66|11068.66|11071.81|11071.81|11071.81|11071.81|11068.66|11068.66|0
1645804620000|2022-02-25 15:57:00|11073.19|11073.19|11074.08|11074.08|11074.08|11074.08|11073.19|11073.19|0
1645804630000|2022-02-25 15:57:10|11073.88|11073.88|11075|11075|11075.26|11075.26|11073.88|11073.88|0
1645804640000|2022-02-25 15:57:20|11076.19|11076.19|11077.17|11077.17|11077.17|11077.17|11076.19|11076.19|0
1645804650000|2022-02-25 15:57:30|11077.4|11077.4|11077.4|11077.4|11077.4|11077.4|11077.4|11077.4|0
1645804660000|2022-02-25 15:57:40|11077.81|11077.81|11076.94|11076.94|11078.13|11078.13|11076.94|11076.94|0
1645804670000|2022-02-25 15:57:50|11076.54|11076.54|11076.67|11076.67|11076.67|11076.67|11076.54|11076.54|0
1645804680000|2022-02-25 15:58:00|11076.58|11076.58|11076.7|11076.7|11076.7|11076.7|11076.58|11076.58|0
1645804690000|2022-02-25 15:58:10|11076.46|11076.46|11075.19|11075.19|11076.46|11076.46|11074.93|11074.93|0
1645804700000|2022-02-25 15:58:20|11074.96|11074.96|11073.77|11073.77|11074.96|11074.96|11073.77|11073.77|0
1645804720000|2022-02-25 15:58:40|11074.12|11074.12|11074.12|11074.12|11074.12|11074.12|11074.12|11074.12|0
1645804740000|2022-02-25 15:59:00|11074.25|11074.25|11074.25|11074.25|11074.25|11074.25|11074.25|11074.25|0
1645804750000|2022-02-25 15:59:10|11073.27|11073.27|11073.01|11073.01|11073.27|11073.27|11073.01|11073.01|0
1645804760000|2022-02-25 15:59:20|11073.41|11073.41|11073.4|11073.4|11073.41|11073.41|11073|11073|0
1645804770000|2022-02-25 15:59:30|11074.38|11074.38|11061.92|11061.92|11074.38|11074.38|11061.86|11061.86|0
1645804780000|2022-02-25 15:59:40|11061.55|11061.55|11064.39|11064.39|11064.39|11064.39|11059.63|11059.63|0
1645804790000|2022-02-25 15:59:50|11063.41|11063.41|11063.91|11063.91|11064.11|11064.11|11063.34|11063.34|0
1645804800000|2022-02-25 16:00:00|11063.84|11063.84|11059.31|11059.31|11065.02|11065.02|11059.31|11059.31|0
1645804810000|2022-02-25 16:00:10|11058.71|11058.71|11056.07|11056.07|11058.71|11058.71|11056.07|11056.07|0
1645804820000|2022-02-25 16:00:20|11055.73|11055.73|11054.84|11054.84|11056.2|11056.2|11054.84|11054.84|0
1645804830000|2022-02-25 16:00:30|11055.82|11055.82|11057.01|11057.01|11057.01|11057.01|11055.82|11055.82|0
1645804850000|2022-02-25 16:00:50|11056.8|11056.8|11058.23|11058.23|11058.23|11058.23|11056.45|11056.45|0
1645804860000|2022-02-25 16:01:00|11058.12|11058.12|11059.94|11059.94|11059.94|11059.94|11058.12|11058.12|0
1645804870000|2022-02-25 16:01:10|11060.07|11060.07|11058.11|11058.11|11060.07|11060.07|11058.11|11058.11|0
1645804880000|2022-02-25 16:01:20|11057.13|11057.13|11057.79|11057.79|11057.79|11057.79|11057.13|11057.13|0
1645804890000|2022-02-25 16:01:30|11057.69|11057.69|11058.39|11058.39|11058.39|11058.39|11057.69|11057.69|0
1645804900000|2022-02-25 16:01:40|11058.6|11058.6|11058.2|11058.2|11058.6|11058.6|11058.2|11058.2|0
1645804920000|2022-02-25 16:02:00|11057.95|11057.95|11058.43|11058.43|11058.63|11058.63|11057.95|11057.95|0
1645804930000|2022-02-25 16:02:10|11058.23|11058.23|11057.05|11057.05|11058.23|11058.23|11057.05|11057.05|0
1645804940000|2022-02-25 16:02:20|11057.64|11057.64|11057.64|11057.64|11057.64|11057.64|11057.64|11057.64|0
1645804950000|2022-02-25 16:02:30|11057.31|11057.31|11059.53|11059.53|11059.53|11059.53|11057.31|11057.31|0
1645804960000|2022-02-25 16:02:40|11059.32|11059.32|11061.89|11061.89|11061.89|11061.89|11059.32|11059.32|0
1645804970000|2022-02-25 16:02:50|11062.24|11062.24|11062.13|11062.13|11062.49|11062.49|11062.13|11062.13|0
1645804980000|2022-02-25 16:03:00|11063.11|11063.11|11064.29|11064.29|11064.29|11064.29|11063.11|11063.11|0
1645804990000|2022-02-25 16:03:10|11064.49|11064.49|11066.61|11066.61|11066.61|11066.61|11064.49|11064.49|0
1645805000000|2022-02-25 16:03:20|11066.77|11066.77|11066.77|11066.77|11066.77|11066.77|11066.77|11066.77|0
1645805010000|2022-02-25 16:03:30|11066.97|11066.97|11067.17|11067.17|11067.17|11067.17|11066.77|11066.77|0
1645805020000|2022-02-25 16:03:40|11067.07|11067.07|11067.64|11067.64|11067.64|11067.64|11067.07|11067.07|0
1645805030000|2022-02-25 16:03:50|11067.86|11067.86|11068.02|11068.02|11068.02|11068.02|11067.86|11067.86|0
1645805040000|2022-02-25 16:04:00|11066.33|11066.33|11066.25|11066.25|11066.49|11066.49|11066.25|11066.25|0
1645805050000|2022-02-25 16:04:10|11065.85|11065.85|11065.25|11065.25|11065.85|11065.85|11065.25|11065.25|0
1645805060000|2022-02-25 16:04:20|11065.38|11065.38|11066.66|11066.66|11066.66|11066.66|11065.38|11065.38|0
1645805070000|2022-02-25 16:04:30|11066.54|11066.54|11066.54|11066.54|11066.54|11066.54|11066.54|11066.54|0
1645805080000|2022-02-25 16:04:40|11066.77|11066.77|11066.77|11066.77|11066.77|11066.77|11066.77|11066.77|0
1645805090000|2022-02-25 16:04:50|11067.75|11067.75|11067.95|11067.95|11067.95|11067.95|11067.75|11067.75|0
1645805100000|2022-02-25 16:05:00|11067.75|11067.75|11067.89|11067.89|11069.42|11069.42|11067.75|11067.75|0
1645805110000|2022-02-25 16:05:10|11067.76|11067.76|11067.76|11067.76|11067.76|11067.76|11067.76|11067.76|0
1645805120000|2022-02-25 16:05:20|11066.78|11066.78|11066.53|11066.53|11066.78|11066.78|11066.53|11066.53|0
1645805130000|2022-02-25 16:05:30|11066.46|11066.46|11066.17|11066.17|11066.46|11066.46|11066.17|11066.17|0
1645805140000|2022-02-25 16:05:40|11066.57|11066.57|11066.92|11066.92|11066.92|11066.92|11066.57|11066.57|0
1645805150000|2022-02-25 16:05:50|11067.12|11067.12|11067.12|11067.12|11067.12|11067.12|11067.12|11067.12|0
1645805170000|2022-02-25 16:06:10|11067.33|11067.33|11067.62|11067.62|11067.81|11067.81|11067.33|11067.33|0
1645805180000|2022-02-25 16:06:20|11068.8|11068.8|11069.01|11069.01|11069.99|11069.99|11068.8|11068.8|0
1645805190000|2022-02-25 16:06:30|11069.74|11069.74|11070.5|11070.5|11071.57|11071.57|11069.74|11069.74|0
1645805200000|2022-02-25 16:06:40|11069.52|11069.52|11069.57|11069.57|11069.57|11069.57|11069.27|11069.27|0
1645805210000|2022-02-25 16:06:50|11069.37|11069.37|11069.52|11069.52|11069.52|11069.52|11069.37|11069.37|0
1645805220000|2022-02-25 16:07:00|11069.31|11069.31|11069.47|11069.47|11069.47|11069.47|11069.31|11069.31|0
1645805230000|2022-02-25 16:07:10|11069.53|11069.53|11067.62|11067.62|11069.53|11069.53|11067.62|11067.62|0
1645805240000|2022-02-25 16:07:20|11067.85|11067.85|11067.65|11067.65|11067.85|11067.85|11067.65|11067.65|0
1645805250000|2022-02-25 16:07:30|11067.42|11067.42|11067.42|11067.42|11067.42|11067.42|11067.42|11067.42|0
1645805260000|2022-02-25 16:07:40|11067.02|11067.02|11066.67|11066.67|11067.02|11067.02|11066.67|11066.67|0
1645805270000|2022-02-25 16:07:50|11066.91|11066.91|11066.13|11066.13|11066.91|11066.91|11065.93|11065.93|0
1645805280000|2022-02-25 16:08:00|11066.33|11066.33|11067.63|11067.63|11067.63|11067.63|11066.13|11066.13|0
1645805300000|2022-02-25 16:08:20|11066.65|11066.65|11066.65|11066.65|11066.65|11066.65|11066.65|11066.65|0
1645805310000|2022-02-25 16:08:30|11066.44|11066.44|11066.25|11066.25|11066.65|11066.65|11066.25|11066.25|0
1645805340000|2022-02-25 16:09:00|11065.27|11065.27|11065.92|11065.92|11065.98|11065.98|11065.27|11065.27|0
1645805350000|2022-02-25 16:09:10|11065.72|11065.72|11063.88|11063.88|11066.7|11066.7|11063.88|11063.88|0
1645805360000|2022-02-25 16:09:20|11063.83|11063.83|11064.54|11064.54|11064.54|11064.54|11063.56|11063.56|0
1645805370000|2022-02-25 16:09:30|11064.33|11064.33|11064.4|11064.4|11064.52|11064.52|11064.13|11064.13|0
1645805380000|2022-02-25 16:09:40|11065.59|11065.59|11065.59|11065.59|11065.59|11065.59|11065.59|11065.59|0
1645805390000|2022-02-25 16:09:50|11065.42|11065.42|11065.71|11065.71|11065.71|11065.71|11065.22|11065.22|0
1645805400000|2022-02-25 16:10:00|11065.32|11065.32|11065.32|11065.32|11065.32|11065.32|11065.32|11065.32|0
1645805410000|2022-02-25 16:10:10|11065.2|11065.2|11064.77|11064.77|11065.2|11065.2|11064.77|11064.77|0
1645805420000|2022-02-25 16:10:20|11064.52|11064.52|11064.32|11064.32|11064.52|11064.52|11064.32|11064.32|0
1645805430000|2022-02-25 16:10:30|11064.24|11064.24|11065.9|11065.9|11065.9|11065.9|11064.24|11064.24|0
1645805440000|2022-02-25 16:10:40|11066.88|11066.88|11068.44|11068.44|11068.64|11068.64|11066.68|11066.68|0
1645805450000|2022-02-25 16:10:50|11069.42|11069.42|11068.78|11068.78|11069.42|11069.42|11068.44|11068.44|0
1645805460000|2022-02-25 16:11:00|11068.99|11068.99|11069.27|11069.27|11069.47|11069.47|11068.99|11068.99|0
1645805470000|2022-02-25 16:11:10|11069.67|11069.67|11069.67|11069.67|11069.67|11069.67|11069.67|11069.67|0
1645805480000|2022-02-25 16:11:20|11069.93|11069.93|11069.53|11069.53|11069.93|11069.93|11069.53|11069.53|0
1645805490000|2022-02-25 16:11:30|11069.6|11069.6|11072.06|11072.06|11072.27|11072.27|11069.6|11069.6|0
1645805500000|2022-02-25 16:11:40|11073.25|11073.25|11074.76|11074.76|11074.83|11074.83|11073.25|11073.25|0
1645805510000|2022-02-25 16:11:50|11075.74|11075.74|11080.53|11080.53|11080.62|11080.62|11075.74|11075.74|0
1645805520000|2022-02-25 16:12:00|11080.79|11080.79|11079.04|11079.04|11082.61|11082.61|11079|11079|0
1645805530000|2022-02-25 16:12:10|11079.44|11079.44|11079.78|11079.78|11079.78|11079.78|11079.44|11079.44|0
1645805540000|2022-02-25 16:12:20|11079.45|11079.45|11079.45|11079.45|11079.45|11079.45|11079.45|11079.45|0
1645805550000|2022-02-25 16:12:30|11080.43|11080.43|11080.22|11080.22|11080.43|11080.43|11080.22|11080.22|0
1645805560000|2022-02-25 16:12:40|11079.89|11079.89|11079.58|11079.58|11079.89|11079.89|11079.38|11079.38|0
1645805570000|2022-02-25 16:12:50|11079.35|11079.35|11079.35|11079.35|11079.35|11079.35|11079.35|11079.35|0
1645805580000|2022-02-25 16:13:00|11080.53|11080.53|11082.12|11082.12|11082.12|11082.12|11080.53|11080.53|0
1645805590000|2022-02-25 16:13:10|11081.92|11081.92|11080.33|11080.33|11081.92|11081.92|11080.33|11080.33|0
1645805600000|2022-02-25 16:13:20|11080.73|11080.73|11081|11081|11081.4|11081.4|11080.73|11080.73|0
1645805610000|2022-02-25 16:13:30|11080.61|11080.61|11080.51|11080.51|11080.61|11080.61|11080.51|11080.51|0
1645805620000|2022-02-25 16:13:40|11080.26|11080.26|11080.15|11080.15|11080.26|11080.26|11080.15|11080.15|0
1645805630000|2022-02-25 16:13:50|11079.95|11079.95|11078.98|11078.98|11079.95|11079.95|11078.98|11078.98|0
1645805640000|2022-02-25 16:14:00|11079.23|11079.23|11083.55|11083.55|11083.55|11083.55|11079.23|11079.23|0
1645805650000|2022-02-25 16:14:10|11083.15|11083.15|11082.94|11082.94|11083.15|11083.15|11082.94|11082.94|0
1645805660000|2022-02-25 16:14:20|11081.96|11081.96|11081.75|11081.75|11081.96|11081.96|11081.75|11081.75|0
1645805680000|2022-02-25 16:14:40|11080.56|11080.56|11079.38|11079.38|11080.56|11080.56|11079.38|11079.38|0
1645805690000|2022-02-25 16:14:50|11079.12|11079.12|11079.38|11079.38|11079.38|11079.38|11079.12|11079.12|0
1645805700000|2022-02-25 16:15:00|11079.18|11079.18|11073.98|11073.98|11079.18|11079.18|11073.98|11073.98|0
1645805710000|2022-02-25 16:15:10|11073.78|11073.78|11074.49|11074.49|11075.27|11075.27|11073.78|11073.78|0
1645805720000|2022-02-25 16:15:20|11074.75|11074.75|11074.71|11074.71|11074.75|11074.75|11074.54|11074.54|0
1645805730000|2022-02-25 16:15:30|11076.87|11076.87|11076.87|11076.87|11076.87|11076.87|11076.87|11076.87|0
1645805760000|2022-02-25 16:16:00|11077.27|11077.27|11076.28|11076.28|11077.27|11077.27|11076.09|11076.09|0
1645805780000|2022-02-25 16:16:20|11076.48|11076.48|11076.48|11076.48|11076.48|11076.48|11076.48|11076.48|0
1645805790000|2022-02-25 16:16:30|11076.68|11076.68|11076.68|11076.68|11076.68|11076.68|11076.68|11076.68|0
1645805800000|2022-02-25 16:16:40|11076.89|11076.89|11077.11|11077.11|11077.11|11077.11|11076.89|11076.89|0
1645805810000|2022-02-25 16:16:50|11077.23|11077.23|11077.25|11077.25|11077.41|11077.41|11077.23|11077.23|0
1645805820000|2022-02-25 16:17:00|11077.43|11077.43|11077.43|11077.43|11077.61|11077.61|11077.43|11077.43|0
1645805830000|2022-02-25 16:17:10|11077.27|11077.27|11077.46|11077.46|11077.46|11077.46|11077.27|11077.27|0
1645805840000|2022-02-25 16:17:20|11076.94|11076.94|11076.94|11076.94|11076.94|11076.94|11076.94|11076.94|0
1645805850000|2022-02-25 16:17:30|11076.74|11076.74|11076.87|11076.87|11076.87|11076.87|11076.74|11076.74|0
1645805860000|2022-02-25 16:17:40|11077.07|11077.07|11076.8|11076.8|11077.07|11077.07|11076.67|11076.67|0
1645805880000|2022-02-25 16:18:00|11077.14|11077.14|11076.95|11076.95|11077.14|11077.14|11076.95|11076.95|0
1645805890000|2022-02-25 16:18:10|11076.87|11076.87|11077.34|11077.34|11077.34|11077.34|11076.79|11076.79|0
1645805900000|2022-02-25 16:18:20|11077.14|11077.14|11077.14|11077.14|11077.14|11077.14|11077.14|11077.14|0
1645805910000|2022-02-25 16:18:30|11076.93|11076.93|11078.03|11078.03|11078.03|11078.03|11076.82|11076.82|0
1645805920000|2022-02-25 16:18:40|11078.11|11078.11|11078.03|11078.03|11078.11|11078.11|11078.03|11078.03|0
1645805930000|2022-02-25 16:18:50|11078.12|11078.12|11078.12|11078.12|11078.12|11078.12|11078.12|11078.12|0
1645805940000|2022-02-25 16:19:00|11078.33|11078.33|11080.37|11080.37|11080.37|11080.37|11078.33|11078.33|0
1645805950000|2022-02-25 16:19:10|11080.67|11080.67|11079.69|11079.69|11080.67|11080.67|11079.57|11079.57|0
1645805960000|2022-02-25 16:19:20|11080.67|11080.67|11081.65|11081.65|11081.65|11081.65|11080.67|11080.67|0
1645805970000|2022-02-25 16:19:30|11083.23|11083.23|11083.03|11083.03|11083.43|11083.43|11082.83|11082.83|0
1645805980000|2022-02-25 16:19:40|11082.83|11082.83|11084.05|11084.05|11084.05|11084.05|11082.83|11082.83|0
1645805990000|2022-02-25 16:19:50|11084.3|11084.3|11084.3|11084.3|11084.3|11084.3|11084.3|11084.3|0
1645806000000|2022-02-25 16:20:00|11083.11|11083.11|11084.42|11084.42|11084.46|11084.46|11083.11|11083.11|0
1645806010000|2022-02-25 16:20:10|11084.47|11084.47|11083.84|11083.84|11084.47|11084.47|11083.63|11083.63|0
1645806020000|2022-02-25 16:20:20|11084.14|11084.14|11083.13|11083.13|11084.31|11084.31|11083.13|11083.13|0
1645806030000|2022-02-25 16:20:30|11081.94|11081.94|11081.92|11081.92|11082.24|11082.24|11081.92|11081.92|0
1645806040000|2022-02-25 16:20:40|11081.8|11081.8|11081.8|11081.8|11082.45|11082.45|11081.71|11081.71|0
1645806050000|2022-02-25 16:20:50|11081.59|11081.59|11081.36|11081.36|11081.98|11081.98|11081.24|11081.24|0
1645806060000|2022-02-25 16:21:00|11080.78|11080.78|11079.22|11079.22|11080.78|11080.78|11079.1|11079.1|0
1645806070000|2022-02-25 16:21:10|11079.1|11079.1|11080.37|11080.37|11080.37|11080.37|11078.99|11078.99|0
1645806080000|2022-02-25 16:21:20|11080.57|11080.57|11080.82|11080.82|11080.82|11080.82|11080.57|11080.57|0
1645806090000|2022-02-25 16:21:30|11080.62|11080.62|11080.62|11080.62|11080.62|11080.62|11080.62|11080.62|0
1645806100000|2022-02-25 16:21:40|11080.42|11080.42|11080.82|11080.82|11080.82|11080.82|11080.42|11080.42|0
1645806110000|2022-02-25 16:21:50|11080.92|11080.92|11081.34|11081.34|11081.34|11081.34|11080.92|11080.92|0
1645806120000|2022-02-25 16:22:00|11082.15|11082.15|11082.15|11082.15|11082.65|11082.65|11082.15|11082.15|0
1645806130000|2022-02-25 16:22:10|11082.65|11082.65|11082.6|11082.6|11082.65|11082.65|11082.15|11082.15|0
1645806140000|2022-02-25 16:22:20|11083|11083|11084.97|11084.97|11084.97|11084.97|11083|11083|0
1645806150000|2022-02-25 16:22:30|11084.84|11084.84|11084.05|11084.05|11084.84|11084.84|11084.05|11084.05|0
1645806160000|2022-02-25 16:22:40|11084.25|11084.25|11084.13|11084.13|11084.25|11084.25|11084.13|11084.13|0
1645806170000|2022-02-25 16:22:50|11084.33|11084.33|11083.89|11083.89|11084.33|11084.33|11083.89|11083.89|0
1645806180000|2022-02-25 16:23:00|11083.49|11083.49|11085.37|11085.37|11085.37|11085.37|11082.88|11082.88|0
1645806190000|2022-02-25 16:23:10|11085.13|11085.13|11085.13|11085.13|11085.13|11085.13|11085.13|11085.13|0
1645806200000|2022-02-25 16:23:20|11085.6|11085.6|11088.05|11088.05|11088.05|11088.05|11085.6|11085.6|0
1645806210000|2022-02-25 16:23:30|11088.31|11088.31|11088.91|11088.91|11088.91|11088.91|11088.31|11088.31|0
1645806220000|2022-02-25 16:23:40|11089.11|11089.11|11088.71|11088.71|11089.11|11089.11|11088.55|11088.55|0
1645806240000|2022-02-25 16:24:00|11088.5|11088.5|11088.08|11088.08|11088.5|11088.5|11087.8|11087.8|0
1645806250000|2022-02-25 16:24:10|11088.55|11088.55|11090.55|11090.55|11090.55|11090.55|11088.11|11088.11|0
1645806260000|2022-02-25 16:24:20|11090.95|11090.95|11091.15|11091.15|11091.15|11091.15|11090.95|11090.95|0
1645806270000|2022-02-25 16:24:30|11090.75|11090.75|11090.75|11090.75|11090.75|11090.75|11090.75|11090.75|0
1645806280000|2022-02-25 16:24:40|11089.56|11089.56|11090.91|11090.91|11091.31|11091.31|11089.56|11089.56|0
1645806290000|2022-02-25 16:24:50|11091.6|11091.6|11091.48|11091.48|11091.6|11091.6|11091.48|11091.48|0
1645806300000|2022-02-25 16:25:00|11091.29|11091.29|11086.55|11086.55|11091.29|11091.29|11086.55|11086.55|0
1645806310000|2022-02-25 16:25:10|11086.5|11086.5|11087.19|11087.19|11087.34|11087.34|11086.16|11086.16|0
1645806320000|2022-02-25 16:25:20|11087.39|11087.39|11087.39|11087.39|11087.39|11087.39|11087.39|11087.39|0
1645806330000|2022-02-25 16:25:30|11087.73|11087.73|11087.9|11087.9|11088.13|11088.13|11087.73|11087.73|0
1645806340000|2022-02-25 16:25:40|11087.7|11087.7|11087.46|11087.46|11087.7|11087.7|11087.46|11087.46|0
1645806350000|2022-02-25 16:25:50|11087.06|11087.06|11087.32|11087.32|11087.32|11087.32|11086.85|11086.85|0
1645806360000|2022-02-25 16:26:00|11086.13|11086.13|11087.14|11087.14|11087.54|11087.54|11085.8|11085.8|0
1645806370000|2022-02-25 16:26:10|11086.67|11086.67|11086.67|11086.67|11086.67|11086.67|11086.67|11086.67|0
1645806380000|2022-02-25 16:26:20|11086.34|11086.34|11086.34|11086.34|11086.34|11086.34|11086.34|11086.34|0
1645806390000|2022-02-25 16:26:30|11086.43|11086.43|11086.9|11086.9|11087.1|11087.1|11086.43|11086.43|0
1645806400000|2022-02-25 16:26:40|11086.78|11086.78|11085.99|11085.99|11086.78|11086.78|11085.59|11085.59|0
1645806410000|2022-02-25 16:26:50|11085.79|11085.79|11086.93|11086.93|11086.93|11086.93|11085.74|11085.74|0
1645806420000|2022-02-25 16:27:00|11086.91|11086.91|11086.95|11086.95|11086.95|11086.95|11086.91|11086.91|0
1645806430000|2022-02-25 16:27:10|11087.11|11087.11|11086.65|11086.65|11087.11|11087.11|11086.65|11086.65|0
1645806440000|2022-02-25 16:27:20|11087|11087|11085.69|11085.69|11087|11087|11085.69|11085.69|0
1645806450000|2022-02-25 16:27:30|11085.81|11085.81|11084.03|11084.03|11085.81|11085.81|11084.03|11084.03|0
1645806460000|2022-02-25 16:27:40|11084.23|11084.23|11084.03|11084.03|11084.23|11084.23|11084.03|11084.03|0
1645806470000|2022-02-25 16:27:50|11083.68|11083.68|11083.68|11083.68|11083.68|11083.68|11083.68|11083.68|0
1645806480000|2022-02-25 16:28:00|11083.76|11083.76|11084.74|11084.74|11084.74|11084.74|11083.76|11083.76|0
1645806490000|2022-02-25 16:28:10|11084.76|11084.76|11083.57|11083.57|11084.76|11084.76|11083.57|11083.57|0
1645806500000|2022-02-25 16:28:20|11083.17|11083.17|11081.79|11081.79|11083.17|11083.17|11081.5|11081.5|0
1645806510000|2022-02-25 16:28:30|11081.87|11081.87|11083.33|11083.33|11083.33|11083.33|11081.75|11081.75|0
1645806520000|2022-02-25 16:28:40|11083.09|11083.09|11082.69|11082.69|11083.09|11083.09|11082.69|11082.69|0
1645806530000|2022-02-25 16:28:50|11082.49|11082.49|11080.98|11080.98|11082.49|11082.49|11080.98|11080.98|0
1645806540000|2022-02-25 16:29:00|11080.93|11080.93|11082.01|11082.01|11083.7|11083.7|11080.33|11080.33|0
1645806550000|2022-02-25 16:29:10|11081.95|11081.95|11082.74|11082.74|11083.23|11083.23|11081.95|11081.95|0
1645806560000|2022-02-25 16:29:20|11081.56|11081.56|11081.45|11081.45|11082.74|11082.74|11081.45|11081.45|0
1645806570000|2022-02-25 16:29:30|11080.86|11080.86|11076.23|11076.23|11080.86|11080.86|11075.7|11075.7|0
1645806580000|2022-02-25 16:29:40|11077.42|11077.42|11079.67|11079.67|11079.67|11079.67|11077.12|11077.12|0
1645806590000|2022-02-25 16:29:50|11079.93|11079.93|11078.17|11078.17|11080.02|11080.02|11077.55|11077.55|0
1646036100000|2022-02-28 08:15:00|11034.01|11034.01|11037.71|11037.71|11037.71|11037.71|11031.33|11031.33|0
1646036110000|2022-02-28 08:15:10|11037.92|11037.92|11038.14|11038.14|11038.46|11038.46|11037.92|11037.92|0
1646036120000|2022-02-28 08:15:20|11038.34|11038.34|11038.06|11038.06|11040.04|11040.04|11038.06|11038.06|0
1646036130000|2022-02-28 08:15:30|11038.42|11038.42|11037.2|11037.2|11039.88|11039.88|11037.2|11037.2|0
1646036140000|2022-02-28 08:15:40|11037.08|11037.08|11037.08|11037.08|11037.08|11037.08|11037.08|11037.08|0
1646036150000|2022-02-28 08:15:50|11037.56|11037.56|11041.57|11041.57|11041.8|11041.8|11037.56|11037.56|0
1646036160000|2022-02-28 08:16:00|11040.39|11040.39|11043.74|11043.74|11043.74|11043.74|11040.39|11040.39|0
1646036170000|2022-02-28 08:16:10|11044.14|11044.14|11050.92|11050.92|11051.2|11051.2|11044.14|11044.14|0
1646036180000|2022-02-28 08:16:20|11052.5|11052.5|11052.3|11052.3|11055.44|11055.44|11052.3|11052.3|0
1646036190000|2022-02-28 08:16:30|11050.34|11050.34|11044.21|11044.21|11050.34|11050.34|11044.21|11044.21|0
1646036200000|2022-02-28 08:16:40|11044.34|11044.34|11044.34|11044.34|11044.34|11044.34|11044.34|11044.34|0
1646036210000|2022-02-28 08:16:50|11044.46|11044.46|11041.83|11041.83|11044.46|11044.46|11041.83|11041.83|0
1646036220000|2022-02-28 08:17:00|11041.77|11041.77|11046.67|11046.67|11046.67|11046.67|11041.58|11041.58|0
1646036230000|2022-02-28 08:17:10|11046.54|11046.54|11046.54|11046.54|11046.54|11046.54|11046.54|11046.54|0
1646036240000|2022-02-28 08:17:20|11047.14|11047.14|11047.14|11047.14|11047.14|11047.14|11047.14|11047.14|0
1646036250000|2022-02-28 08:17:30|11047.76|11047.76|11047.99|11047.99|11047.99|11047.99|11046.78|11046.78|0
1646036260000|2022-02-28 08:17:40|11047.17|11047.17|11048.19|11048.19|11053.7|11053.7|11047.17|11047.17|0
1646036270000|2022-02-28 08:17:50|11048.06|11048.06|11049.61|11049.61|11049.61|11049.61|11047.82|11047.82|0
1646036280000|2022-02-28 08:18:00|11050.59|11050.59|11050.59|11050.59|11050.59|11050.59|11050.25|11050.25|0
1646036290000|2022-02-28 08:18:10|11051.77|11051.77|11050.49|11050.49|11051.77|11051.77|11050.31|11050.31|0
1646036300000|2022-02-28 08:18:20|11050.66|11050.66|11051.01|11051.01|11051.01|11051.01|11050.66|11050.66|0
1646036310000|2022-02-28 08:18:30|11051.4|11051.4|11057.9|11057.9|11058.07|11058.07|11051.4|11051.4|0
1646036320000|2022-02-28 08:18:40|11058.12|11058.12|11062.89|11062.89|11062.89|11062.89|11058.12|11058.12|0
1646036330000|2022-02-28 08:18:50|11061.7|11061.7|11061.91|11061.91|11061.91|11061.91|11061.7|11061.7|0
1646036340000|2022-02-28 08:19:00|11062.04|11062.04|11054.42|11054.42|11063.59|11063.59|11054.42|11054.42|0
1646036350000|2022-02-28 08:19:10|11053.48|11053.48|11054.25|11054.25|11054.25|11054.25|11053.48|11053.48|0
1646036360000|2022-02-28 08:19:20|11053.05|11053.05|11053.47|11053.47|11053.47|11053.47|11053.05|11053.05|0
1646036370000|2022-02-28 08:19:30|11054.09|11054.09|11056.03|11056.03|11056.24|11056.24|11054.09|11054.09|0
1646036380000|2022-02-28 08:19:40|11056.51|11056.51|11053.49|11053.49|11057.21|11057.21|11052.7|11052.7|0
1646036390000|2022-02-28 08:19:50|11053.61|11053.61|11053.43|11053.43|11053.61|11053.61|11053.43|11053.43|0
1646036400000|2022-02-28 08:20:00|11053.07|11053.07|11051.22|11051.22|11053.41|11053.41|11051.22|11051.22|0
1646036410000|2022-02-28 08:20:10|11052.2|11052.2|11052.2|11052.2|11052.2|11052.2|11052.2|11052.2|0
1646036420000|2022-02-28 08:20:20|11051.8|11051.8|11049.73|11049.73|11051.8|11051.8|11049.73|11049.73|0
1646036430000|2022-02-28 08:20:30|11049.1|11049.1|11046.73|11046.73|11049.1|11049.1|11046.73|11046.73|0
1646036440000|2022-02-28 08:20:40|11046.94|11046.94|11049.46|11049.46|11049.46|11049.46|11046.94|11046.94|0
1646036450000|2022-02-28 08:20:50|11053.02|11053.02|11056.5|11056.5|11056.5|11056.5|11053.02|11053.02|0
1646036460000|2022-02-28 08:21:00|11056.11|11056.11|11047.63|11047.63|11056.11|11056.11|11047.63|11047.63|0
1646036470000|2022-02-28 08:21:10|11047.37|11047.37|11045.99|11045.99|11047.37|11047.37|11045.6|11045.6|0
1646036490000|2022-02-28 08:21:30|11045.19|11045.19|11041.64|11041.64|11045.19|11045.19|11041.64|11041.64|0
1646036500000|2022-02-28 08:21:40|11041.52|11041.52|11041.52|11041.52|11041.52|11041.52|11041.52|11041.52|0
1646036510000|2022-02-28 08:21:50|11041.26|11041.26|11038.91|11038.91|11041.38|11041.38|11038.91|11038.91|0
1646036520000|2022-02-28 08:22:00|11039.14|11039.14|11038.91|11038.91|11039.14|11039.14|11038.91|11038.91|0
1646036530000|2022-02-28 08:22:10|11038.22|11038.22|11038.8|11038.8|11039.07|11039.07|11037.89|11037.89|0
1646036540000|2022-02-28 08:22:20|11039.98|11039.98|11042.59|11042.59|11042.59|11042.59|11039.04|11039.04|0
1646036550000|2022-02-28 08:22:30|11042.8|11042.8|11045.22|11045.22|11045.22|11045.22|11042.8|11042.8|0
1646036560000|2022-02-28 08:22:40|11044.88|11044.88|11047.58|11047.58|11048.8|11048.8|11044.88|11044.88|0
1646036570000|2022-02-28 08:22:50|11047.63|11047.63|11047.63|11047.63|11047.63|11047.63|11047.63|11047.63|0
1646036580000|2022-02-28 08:23:00|11046.82|11046.82|11047.78|11047.78|11047.78|11047.78|11046.82|11046.82|0
1646036590000|2022-02-28 08:23:10|11047.62|11047.62|11056.35|11056.35|11056.35|11056.35|11047.62|11047.62|0
1646036600000|2022-02-28 08:23:20|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|0
1646036610000|2022-02-28 08:23:30|11058.59|11058.59|11057.65|11057.65|11061.94|11061.94|11057.65|11057.65|0
1646036620000|2022-02-28 08:23:40|11058.15|11058.15|11057.23|11057.23|11058.15|11058.15|11056.97|11056.97|0
1646036630000|2022-02-28 08:23:50|11057.47|11057.47|11057.47|11057.47|11057.47|11057.47|11057.47|11057.47|0
1646036640000|2022-02-28 08:24:00|11058.07|11058.07|11060.81|11060.81|11060.81|11060.81|11058.07|11058.07|0
1646036650000|2022-02-28 08:24:10|11060.98|11060.98|11059.57|11059.57|11061.89|11061.89|11059.57|11059.57|0
1646036660000|2022-02-28 08:24:20|11060.17|11060.17|11059.65|11059.65|11060.17|11060.17|11059.53|11059.53|0
1646036670000|2022-02-28 08:24:30|11058.98|11058.98|11058.86|11058.86|11058.98|11058.98|11058.86|11058.86|0
1646036680000|2022-02-28 08:24:40|11058.6|11058.6|11057.49|11057.49|11058.6|11058.6|11057.49|11057.49|0
1646036690000|2022-02-28 08:24:50|11057.32|11057.32|11053.15|11053.15|11057.32|11057.32|11052.43|11052.43|0
1646036700000|2022-02-28 08:25:00|11051.96|11051.96|11052.57|11052.57|11052.57|11052.57|11051.96|11051.96|0
1646036710000|2022-02-28 08:25:10|11053.03|11053.03|11057.1|11057.1|11057.14|11057.14|11053.03|11053.03|0
1646036720000|2022-02-28 08:25:20|11057.36|11057.36|11060.66|11060.66|11060.78|11060.78|11057.36|11057.36|0
1646036730000|2022-02-28 08:25:30|11061.06|11061.06|11061.59|11061.59|11061.59|11061.59|11061.06|11061.06|0
1646036750000|2022-02-28 08:25:50|11061.95|11061.95|11060.25|11060.25|11061.95|11061.95|11060.25|11060.25|0
1646036760000|2022-02-28 08:26:00|11059.74|11059.74|11056.12|11056.12|11059.74|11059.74|11056.12|11056.12|0
1646036780000|2022-02-28 08:26:20|11058.08|11058.08|11056.7|11056.7|11058.08|11058.08|11056.7|11056.7|0
1646036790000|2022-02-28 08:26:30|11056.1|11056.1|11055.86|11055.86|11056.46|11056.46|11055.7|11055.7|0
1646036800000|2022-02-28 08:26:40|11056.19|11056.19|11056.68|11056.68|11056.68|11056.68|11056.19|11056.19|0
1646036810000|2022-02-28 08:26:50|11057.08|11057.08|11062.02|11062.02|11062.02|11062.02|11057.08|11057.08|0
1646036820000|2022-02-28 08:27:00|11063.69|11063.69|11064.36|11064.36|11064.36|11064.36|11063.57|11063.57|0
1646036830000|2022-02-28 08:27:10|11064.24|11064.24|11064.5|11064.5|11064.5|11064.5|11064.24|11064.24|0
1646036840000|2022-02-28 08:27:20|11063.31|11063.31|11062.91|11062.91|11063.31|11063.31|11062.91|11062.91|0
1646036860000|2022-02-28 08:27:40|11059.97|11059.97|11059.52|11059.52|11059.97|11059.97|11059.52|11059.52|0
1646036870000|2022-02-28 08:27:50|11059.41|11059.41|11061.78|11061.78|11063.51|11063.51|11059.41|11059.41|0
1646036880000|2022-02-28 08:28:00|11064.72|11064.72|11064.46|11064.46|11064.72|11064.72|11064.46|11064.46|0
1646036890000|2022-02-28 08:28:10|11063.27|11063.27|11062.98|11062.98|11063.27|11063.27|11062.48|11062.48|0
1646036900000|2022-02-28 08:28:20|11062|11062|11061.75|11061.75|11062|11062|11061.35|11061.35|0
1646036910000|2022-02-28 08:28:30|11063.87|11063.87|11063.94|11063.94|11064.79|11064.79|11063.3|11063.3|0
1646036930000|2022-02-28 08:28:50|11062.87|11062.87|11060.38|11060.38|11062.87|11062.87|11060.38|11060.38|0
1646036940000|2022-02-28 08:29:00|11060.8|11060.8|11058.29|11058.29|11060.8|11060.8|11058.09|11058.09|0
1646036950000|2022-02-28 08:29:10|11059.12|11059.12|11059.06|11059.06|11059.18|11059.18|11058.72|11058.72|0
1646036960000|2022-02-28 08:29:20|11060.1|11060.1|11062.06|11062.06|11062.06|11062.06|11060.1|11060.1|0
1646036970000|2022-02-28 08:29:30|11062.18|11062.18|11063.15|11063.15|11063.15|11063.15|11062.18|11062.18|0
1646036980000|2022-02-28 08:29:40|11062.65|11062.65|11064.43|11064.43|11064.43|11064.43|11062.65|11062.65|0
1646036990000|2022-02-28 08:29:50|11065.41|11065.41|11067.3|11067.3|11067.3|11067.3|11065.41|11065.41|0
1646037000000|2022-02-28 08:30:00|11069.67|11069.67|11071.97|11071.97|11071.97|11071.97|11069.58|11069.58|0
1646037010000|2022-02-28 08:30:10|11071.17|11071.17|11072.81|11072.81|11072.81|11072.81|11069.99|11069.99|0
1646037020000|2022-02-28 08:30:20|11072.69|11072.69|11075.55|11075.55|11075.58|11075.58|11071.02|11071.02|0
1646037040000|2022-02-28 08:30:40|11076.74|11076.74|11078.21|11078.21|11078.21|11078.21|11075.98|11075.98|0
1646037050000|2022-02-28 08:30:50|11077.38|11077.38|11066.69|11066.69|11077.38|11077.38|11066.69|11066.69|0
1646037070000|2022-02-28 08:31:10|11066.09|11066.09|11063.27|11063.27|11066.09|11066.09|11062.93|11062.93|0
1646037080000|2022-02-28 08:31:20|11063.14|11063.14|11061.48|11061.48|11063.14|11063.14|11061.48|11061.48|0
1646037090000|2022-02-28 08:31:30|11059.75|11059.75|11054.43|11054.43|11059.75|11059.75|11054.43|11054.43|0
1646037100000|2022-02-28 08:31:40|11054.55|11054.55|11058.23|11058.23|11058.23|11058.23|11053.37|11053.37|0
1646037110000|2022-02-28 08:31:50|11057.83|11057.83|11052.52|11052.52|11057.83|11057.83|11051.34|11051.34|0
1646037120000|2022-02-28 08:32:00|11052.26|11052.26|11052.22|11052.22|11054.22|11054.22|11052.22|11052.22|0
1646037130000|2022-02-28 08:32:10|11053.4|11053.4|11053.24|11053.24|11053.4|11053.4|11053.24|11053.24|0
1646037140000|2022-02-28 08:32:20|11053.02|11053.02|11051.51|11051.51|11053.02|11053.02|11051.51|11051.51|0
1646037150000|2022-02-28 08:32:30|11053.88|11053.88|11055.78|11055.78|11058.16|11058.16|11053.88|11053.88|0
1646037160000|2022-02-28 08:32:40|11055.43|11055.43|11053.97|11053.97|11055.43|11055.43|11053.84|11053.84|0
1646037170000|2022-02-28 08:32:50|11054.32|11054.32|11055.42|11055.42|11055.42|11055.42|11054.32|11054.32|0
1646037180000|2022-02-28 08:33:00|11055.63|11055.63|11056.11|11056.11|11056.32|11056.32|11055.63|11055.63|0
1646037190000|2022-02-28 08:33:10|11054.15|11054.15|11052.51|11052.51|11054.18|11054.18|11052.51|11052.51|0
1646037200000|2022-02-28 08:33:20|11052.25|11052.25|11049.95|11049.95|11052.25|11052.25|11049.95|11049.95|0
1646037210000|2022-02-28 08:33:30|11052.89|11052.89|11052.89|11052.89|11052.89|11052.89|11052.89|11052.89|0
1646037220000|2022-02-28 08:33:40|11053.58|11053.58|11052.89|11052.89|11053.58|11053.58|11052.89|11052.89|0
1646037230000|2022-02-28 08:33:50|11053.29|11053.29|11052.8|11052.8|11053.29|11053.29|11052.11|11052.11|0
1646037240000|2022-02-28 08:34:00|11052.18|11052.18|11052.79|11052.79|11053.98|11053.98|11052.18|11052.18|0
1646037250000|2022-02-28 08:34:10|11053.98|11053.98|11056.53|11056.53|11057.71|11057.71|11052.79|11052.79|0
1646037260000|2022-02-28 08:34:20|11056.17|11056.17|11044.85|11044.85|11056.17|11056.17|11044.85|11044.85|0
1646037270000|2022-02-28 08:34:30|11043.66|11043.66|11035.53|11035.53|11043.66|11043.66|11035.53|11035.53|0
1646037280000|2022-02-28 08:34:40|11034.44|11034.44|11034.66|11034.66|11034.9|11034.9|11033.13|11033.13|0
1646037290000|2022-02-28 08:34:50|11034.82|11034.82|11034.24|11034.24|11036.17|11036.17|11034.24|11034.24|0
1646037300000|2022-02-28 08:35:00|11034.93|11034.93|11038.16|11038.16|11038.16|11038.16|11034.93|11034.93|0
1646037320000|2022-02-28 08:35:20|11037.99|11037.99|11056.87|11056.87|11057.68|11057.68|11037.89|11037.89|0
1646037330000|2022-02-28 08:35:30|11057.62|11057.62|11057.43|11057.43|11058.62|11058.62|11056.25|11056.25|0
1646037340000|2022-02-28 08:35:40|11058.62|11058.62|11052.15|11052.15|11058.62|11058.62|11052.15|11052.15|0
1646037350000|2022-02-28 08:35:50|11052.55|11052.55|11051.17|11051.17|11052.55|11052.55|11051.17|11051.17|0
1646037360000|2022-02-28 08:36:00|11050.47|11050.47|11050.03|11050.03|11050.47|11050.47|11047.89|11047.89|0
1646037370000|2022-02-28 08:36:10|11049.91|11049.91|11047.38|11047.38|11049.91|11049.91|11047.38|11047.38|0
1646037380000|2022-02-28 08:36:20|11049.75|11049.75|11049.49|11049.49|11049.75|11049.75|11049.49|11049.49|0
1646037390000|2022-02-28 08:36:30|11048.31|11048.31|11050.32|11050.32|11051.04|11051.04|11048.31|11048.31|0
1646037400000|2022-02-28 08:36:40|11047.78|11047.78|11046.95|11046.95|11047.78|11047.78|11046.95|11046.95|0
1646037410000|2022-02-28 08:36:50|11045|11045|11040.78|11040.78|11045|11045|11040.67|11040.67|0
1646037420000|2022-02-28 08:37:00|11041.01|11041.01|11040.84|11040.84|11041.01|11041.01|11040.51|11040.51|0
1646037430000|2022-02-28 08:37:10|11040.42|11040.42|11038.05|11038.05|11040.42|11040.42|11038.05|11038.05|0
1646037440000|2022-02-28 08:37:20|11037.93|11037.93|11036.49|11036.49|11039.5|11039.5|11036.49|11036.49|0
1646037450000|2022-02-28 08:37:30|11035.74|11035.74|11036.22|11036.22|11036.22|11036.22|11035.74|11035.74|0
1646037460000|2022-02-28 08:37:40|11036.62|11036.62|11030.34|11030.34|11037.02|11037.02|11030.34|11030.34|0
1646037470000|2022-02-28 08:37:50|11029.36|11029.36|11026.22|11026.22|11029.36|11029.36|11026.22|11026.22|0
1646037480000|2022-02-28 08:38:00|11027.4|11027.4|11031.56|11031.56|11031.79|11031.79|11027.4|11027.4|0
1646037490000|2022-02-28 08:38:10|11031.44|11031.44|11031.56|11031.56|11031.56|11031.56|11030.26|11030.26|0
1646037500000|2022-02-28 08:38:20|11031.96|11031.96|11028.48|11028.48|11032.08|11032.08|11028.48|11028.48|0
1646037510000|2022-02-28 08:38:30|11028.14|11028.14|11030.76|11030.76|11030.76|11030.76|11027.81|11027.81|0
1646037520000|2022-02-28 08:38:40|11029.58|11029.58|11029.3|11029.3|11029.58|11029.58|11028.11|11028.11|0
1646037540000|2022-02-28 08:39:00|11028.11|11028.11|11024.5|11024.5|11028.17|11028.17|11024.5|11024.5|0
1646037550000|2022-02-28 08:39:10|11025.69|11025.69|11023.85|11023.85|11026.38|11026.38|11023.85|11023.85|0
1646037560000|2022-02-28 08:39:20|11023.16|11023.16|11020.28|11020.28|11023.16|11023.16|11019.95|11019.95|0
1646037580000|2022-02-28 08:39:40|11017.91|11017.91|11019.29|11019.29|11019.29|11019.29|11017.91|11017.91|0
1646037590000|2022-02-28 08:39:50|11019.42|11019.42|11019.8|11019.8|11021.13|11021.13|11019.42|11019.42|0
1646037600000|2022-02-28 08:40:00|11020.78|11020.78|11022.91|11022.91|11022.94|11022.94|11020.78|11020.78|0
1646037610000|2022-02-28 08:40:10|11022.6|11022.6|11021.29|11021.29|11022.6|11022.6|11021.29|11021.29|0
1646037620000|2022-02-28 08:40:20|11018.36|11018.36|11013.82|11013.82|11018.36|11018.36|11013.82|11013.82|0
1646037630000|2022-02-28 08:40:30|11015.78|11015.78|11016.52|11016.52|11017.38|11017.38|11015.78|11015.78|0
1646037640000|2022-02-28 08:40:40|11016.35|11016.35|11016.59|11016.59|11016.59|11016.59|11016.35|11016.35|0
1646037650000|2022-02-28 08:40:50|11016.25|11016.25|11020.97|11020.97|11021.49|11021.49|11016.25|11016.25|0
1646037660000|2022-02-28 08:41:00|11021.66|11021.66|11021.84|11021.84|11021.84|11021.84|11020.65|11020.65|0
1646037670000|2022-02-28 08:41:10|11022.05|11022.05|11021.07|11021.07|11022.05|11022.05|11021.07|11021.07|0
1646037680000|2022-02-28 08:41:20|11019.88|11019.88|11018.3|11018.3|11020.23|11020.23|11018.3|11018.3|0
1646037690000|2022-02-28 08:41:30|11018.17|11018.17|11018.17|11018.17|11018.17|11018.17|11018.17|11018.17|0
1646037700000|2022-02-28 08:41:40|11017.63|11017.63|11016.11|11016.11|11017.63|11017.63|11016.11|11016.11|0
1646037710000|2022-02-28 08:41:50|11015.99|11015.99|11009.83|11009.83|11016.32|11016.32|11009.83|11009.83|0
1646037720000|2022-02-28 08:42:00|11009.43|11009.43|11008.85|11008.85|11009.78|11009.78|11008.8|11008.8|0
1646037730000|2022-02-28 08:42:10|11007.66|11007.66|11007.45|11007.45|11007.66|11007.66|11007.45|11007.45|0
1646037740000|2022-02-28 08:42:20|11007.15|11007.15|11006.63|11006.63|11007.61|11007.61|11006.63|11006.63|0
1646037750000|2022-02-28 08:42:30|11007.32|11007.32|11007.32|11007.32|11007.32|11007.32|11007.32|11007.32|0
1646037760000|2022-02-28 08:42:40|11007.72|11007.72|11009.38|11009.38|11009.38|11009.38|11007.72|11007.72|0
1646037770000|2022-02-28 08:42:50|11009.17|11009.17|11010.98|11010.98|11013.15|11013.15|11009.17|11009.17|0
1646037780000|2022-02-28 08:43:00|11013.35|11013.35|11014.78|11014.78|11015.04|11015.04|11013.35|11013.35|0
1646037790000|2022-02-28 08:43:10|11013.6|11013.6|11011.89|11011.89|11013.84|11013.84|11011.89|11011.89|0
1646037800000|2022-02-28 08:43:20|11011.77|11011.77|11003.85|11003.85|11011.77|11011.77|11003.85|11003.85|0
1646037810000|2022-02-28 08:43:30|11003.45|11003.45|11001.46|11001.46|11003.45|11003.45|11001.46|11001.46|0
1646037820000|2022-02-28 08:43:40|11002.64|11002.64|11004.17|11004.17|11004.17|11004.17|11002.64|11002.64|0
1646037830000|2022-02-28 08:43:50|11005.15|11005.15|11005.61|11005.61|11005.73|11005.73|11004.75|11004.75|0
1646037840000|2022-02-28 08:44:00|11004.45|11004.45|11004.14|11004.14|11004.79|11004.79|11004.14|11004.14|0
1646037850000|2022-02-28 08:44:10|11005.32|11005.32|11009.47|11009.47|11009.47|11009.47|11005.32|11005.32|0
1646037860000|2022-02-28 08:44:20|11010.66|11010.66|11015.17|11015.17|11015.17|11015.17|11010.66|11010.66|0
1646037870000|2022-02-28 08:44:30|11015.41|11015.41|11014.46|11014.46|11015.41|11015.41|11014|11014|0
1646037890000|2022-02-28 08:44:50|11014.89|11014.89|11020.09|11020.09|11020.09|11020.09|11014.67|11014.67|0
1646037900000|2022-02-28 08:45:00|11023.03|11023.03|11018.67|11018.67|11023.03|11023.03|11018.67|11018.67|0
1646037910000|2022-02-28 08:45:10|11018.27|11018.27|11018.07|11018.07|11019.45|11019.45|11018.07|11018.07|0
1646037930000|2022-02-28 08:45:30|11019.05|11019.05|11018.88|11018.88|11019.05|11019.05|11018.88|11018.88|0
1646037940000|2022-02-28 08:45:40|11019.35|11019.35|11018.89|11018.89|11019.36|11019.36|11018.17|11018.17|0
1646037950000|2022-02-28 08:45:50|11019.1|11019.1|11018.26|11018.26|11019.1|11019.1|11018.26|11018.26|0
1646037960000|2022-02-28 08:46:00|11018.05|11018.05|11017.29|11017.29|11018.05|11018.05|11017.29|11017.29|0
1646037970000|2022-02-28 08:46:10|11017.69|11017.69|11016.77|11016.77|11017.69|11017.69|11016.5|11016.5|0
1646037980000|2022-02-28 08:46:20|11018.07|11018.07|11020.26|11020.26|11020.47|11020.47|11018.07|11018.07|0
1646037990000|2022-02-28 08:46:30|11020.05|11020.05|11020.56|11020.56|11020.98|11020.98|11020.05|11020.05|0
1646038000000|2022-02-28 08:46:40|11021.74|11021.74|11022.37|11022.37|11022.37|11022.37|11021.74|11021.74|0
1646038010000|2022-02-28 08:46:50|11023.35|11023.35|11021.96|11021.96|11023.35|11023.35|11021.18|11021.18|0
1646038020000|2022-02-28 08:47:00|11021.82|11021.82|11022.22|11022.22|11022.62|11022.62|11021.82|11021.82|0
1646038030000|2022-02-28 08:47:10|11022.62|11022.62|11024.57|11024.57|11024.57|11024.57|11022.62|11022.62|0
1646038040000|2022-02-28 08:47:20|11024.65|11024.65|11032.32|11032.32|11032.32|11032.32|11024.65|11024.65|0
1646038050000|2022-02-28 08:47:30|11032.66|11032.66|11037.8|11037.8|11037.8|11037.8|11032.66|11032.66|0
1646038060000|2022-02-28 08:47:40|11038.2|11038.2|11036.95|11036.95|11038.47|11038.47|11036.95|11036.95|0
1646038070000|2022-02-28 08:47:50|11035.77|11035.77|11037.97|11037.97|11037.97|11037.97|11035.3|11035.3|0
1646038080000|2022-02-28 08:48:00|11036.01|11036.01|11033.65|11033.65|11036.01|11036.01|11033.02|11033.02|0
1646038090000|2022-02-28 08:48:10|11033.82|11033.82|11034.22|11034.22|11034.46|11034.46|11033.82|11033.82|0
1646038100000|2022-02-28 08:48:20|11034.37|11034.37|11034.52|11034.52|11034.52|11034.52|11034.37|11034.37|0
1646038110000|2022-02-28 08:48:30|11037.87|11037.87|11045.22|11045.22|11045.22|11045.22|11037.87|11037.87|0
1646038120000|2022-02-28 08:48:40|11046.41|11046.41|11047.44|11047.44|11047.44|11047.44|11046.41|11046.41|0
1646038130000|2022-02-28 08:48:50|11049.4|11049.4|11051.72|11051.72|11052.9|11052.9|11049.4|11049.4|0
1646038140000|2022-02-28 08:49:00|11052.7|11052.7|11054.63|11054.63|11054.63|11054.63|11052.7|11052.7|0
1646038150000|2022-02-28 08:49:10|11055.61|11055.61|11052.75|11052.75|11055.61|11055.61|11052.75|11052.75|0
1646038160000|2022-02-28 08:49:20|11053.05|11053.05|11051.02|11051.02|11054.78|11054.78|11050.29|11050.29|0
1646038170000|2022-02-28 08:49:30|11050.89|11050.89|11049.98|11049.98|11051.02|11051.02|11049.98|11049.98|0
1646038180000|2022-02-28 08:49:40|11048.8|11048.8|11043.53|11043.53|11048.8|11048.8|11043.53|11043.53|0
1646038190000|2022-02-28 08:49:50|11043.87|11043.87|11041.75|11041.75|11043.87|11043.87|11041.75|11041.75|0
1646038200000|2022-02-28 08:50:00|11042.94|11042.94|11044.1|11044.1|11044.1|11044.1|11041.33|11041.33|0
1646038210000|2022-02-28 08:50:10|11044.22|11044.22|11051.56|11051.56|11051.56|11051.56|11044.22|11044.22|0
1646038220000|2022-02-28 08:50:20|11051.96|11051.96|11052.85|11052.85|11052.85|11052.85|11051.96|11051.96|0
1646038230000|2022-02-28 08:50:30|11052.8|11052.8|11053.89|11053.89|11053.89|11053.89|11052.61|11052.61|0
1646038240000|2022-02-28 08:50:40|11052.92|11052.92|11052.28|11052.28|11052.92|11052.92|11052.28|11052.28|0
1646038250000|2022-02-28 08:50:50|11052.49|11052.49|11052.85|11052.85|11053.12|11053.12|11052.49|11052.49|0
1646038260000|2022-02-28 08:51:00|11052.94|11052.94|11052.94|11052.94|11052.94|11052.94|11052.94|11052.94|0
1646038270000|2022-02-28 08:51:10|11053.14|11053.14|11051.96|11051.96|11053.14|11053.14|11051.96|11051.96|0
1646038280000|2022-02-28 08:51:20|11052.07|11052.07|11051.45|11051.45|11052.07|11052.07|11051.45|11051.45|0
1646038290000|2022-02-28 08:51:30|11051.25|11051.25|11056.82|11056.82|11058.98|11058.98|11051.25|11051.25|0
1646038300000|2022-02-28 08:51:40|11056.3|11056.3|11053.6|11053.6|11056.54|11056.54|11053.6|11053.6|0
1646038310000|2022-02-28 08:51:50|11054.58|11054.58|11057.08|11057.08|11057.08|11057.08|11054.58|11054.58|0
1646038330000|2022-02-28 08:52:10|11055.89|11055.89|11055.89|11055.89|11055.89|11055.89|11055.89|11055.89|0
1646038340000|2022-02-28 08:52:20|11055.72|11055.72|11051.04|11051.04|11055.72|11055.72|11051.04|11051.04|0
1646038350000|2022-02-28 08:52:30|11051.39|11051.39|11053.06|11053.06|11053.06|11053.06|11051.39|11051.39|0
1646038360000|2022-02-28 08:52:40|11053.46|11053.46|11056.31|11056.31|11056.31|11056.31|11053.46|11053.46|0
1646038370000|2022-02-28 08:52:50|11056.54|11056.54|11056.54|11056.54|11056.54|11056.54|11056.54|11056.54|0
1646038380000|2022-02-28 08:53:00|11056.33|11056.33|11055.29|11055.29|11056.33|11056.33|11055.14|11055.14|0
1646038390000|2022-02-28 08:53:10|11054.95|11054.95|11053.29|11053.29|11054.95|11054.95|11053.17|11053.17|0
1646038400000|2022-02-28 08:53:20|11052.11|11052.11|11050.12|11050.12|11052.11|11052.11|11048.69|11048.69|0
1646038410000|2022-02-28 08:53:30|11048.94|11048.94|11047.54|11047.54|11048.94|11048.94|11047.54|11047.54|0
1646038420000|2022-02-28 08:53:40|11046.79|11046.79|11043.87|11043.87|11046.79|11046.79|11043.87|11043.87|0
1646038430000|2022-02-28 08:53:50|11042.68|11042.68|11042.24|11042.24|11042.68|11042.68|11042.24|11042.24|0
1646038440000|2022-02-28 08:54:00|11039.3|11039.3|11039.18|11039.18|11039.3|11039.3|11039.18|11039.18|0
1646038450000|2022-02-28 08:54:10|11040.37|11040.37|11038|11038|11040.37|11040.37|11038|11038|0
1646038460000|2022-02-28 08:54:20|11037.36|11037.36|11043.6|11043.6|11043.6|11043.6|11036.78|11036.78|0
1646038470000|2022-02-28 08:54:30|11044.78|11044.78|11042.72|11042.72|11047.14|11047.14|11042.72|11042.72|0
1646038480000|2022-02-28 08:54:40|11041.53|11041.53|11043|11043|11043|11043|11041.53|11041.53|0
1646038490000|2022-02-28 08:54:50|11042.6|11042.6|11042.6|11042.6|11042.6|11042.6|11042.6|11042.6|0
1646038500000|2022-02-28 08:55:00|11043.78|11043.78|11048.76|11048.76|11048.76|11048.76|11043.69|11043.69|0
1646038510000|2022-02-28 08:55:10|11048.3|11048.3|11044.18|11044.18|11048.3|11048.3|11044.18|11044.18|0
1646038520000|2022-02-28 08:55:20|11043.78|11043.78|11042.03|11042.03|11043.78|11043.78|11041.82|11041.82|0
1646038540000|2022-02-28 08:55:40|11041.9|11041.9|11043.35|11043.35|11044.28|11044.28|11041.9|11041.9|0
1646038550000|2022-02-28 08:55:50|11043.73|11043.73|11043.73|11043.73|11043.73|11043.73|11043.73|11043.73|0
1646038560000|2022-02-28 08:56:00|11043.6|11043.6|11044.36|11044.36|11044.36|11044.36|11043.6|11043.6|0
1646038570000|2022-02-28 08:56:10|11044.12|11044.12|11039.51|11039.51|11044.12|11044.12|11039.15|11039.15|0
1646038580000|2022-02-28 08:56:20|11038.53|11038.53|11035.48|11035.48|11038.53|11038.53|11035.48|11035.48|0
1646038590000|2022-02-28 08:56:30|11033.12|11033.12|11026.43|11026.43|11033.12|11033.12|11026.43|11026.43|0
1646038600000|2022-02-28 08:56:40|11026.2|11026.2|11026.31|11026.31|11026.44|11026.44|11026.2|11026.2|0
1646038610000|2022-02-28 08:56:50|11027.5|11027.5|11027.71|11027.71|11029.25|11029.25|11027.5|11027.5|0
1646038620000|2022-02-28 08:57:00|11027.83|11027.83|11033.98|11033.98|11033.98|11033.98|11027.83|11027.83|0
1646038630000|2022-02-28 08:57:10|11034.32|11034.32|11044.81|11044.81|11045.04|11045.04|11034.32|11034.32|0
1646038640000|2022-02-28 08:57:20|11043.83|11043.83|11044.49|11044.49|11044.49|11044.49|11043.83|11043.83|0
1646038650000|2022-02-28 08:57:30|11043.39|11043.39|11042.97|11042.97|11043.39|11043.39|11041.78|11041.78|0
1646038660000|2022-02-28 08:57:40|11041.99|11041.99|11042.57|11042.57|11042.97|11042.97|11041.99|11041.99|0
1646038680000|2022-02-28 08:58:00|11042.48|11042.48|11039.22|11039.22|11042.48|11042.48|11039.22|11039.22|0
1646038690000|2022-02-28 08:58:10|11038.24|11038.24|11032.09|11032.09|11038.24|11038.24|11032.09|11032.09|0
1646038700000|2022-02-28 08:58:20|11031.86|11031.86|11034.82|11034.82|11034.82|11034.82|11031.86|11031.86|0
1646038710000|2022-02-28 08:58:30|11036.01|11036.01|11035.11|11035.11|11036.13|11036.13|11035.11|11035.11|0
1646038730000|2022-02-28 08:58:50|11035.46|11035.46|11036.02|11036.02|11036.02|11036.02|11035.46|11035.46|0
1646038740000|2022-02-28 08:59:00|11035.81|11035.81|11039.69|11039.69|11039.81|11039.81|11035.81|11035.81|0
1646038750000|2022-02-28 08:59:10|11039.57|11039.57|11038.03|11038.03|11039.81|11039.81|11037.1|11037.1|0
1646038760000|2022-02-28 08:59:20|11035.87|11035.87|11035.39|11035.39|11035.87|11035.87|11035.39|11035.39|0
1646038770000|2022-02-28 08:59:30|11035.73|11035.73|11038.54|11038.54|11038.54|11038.54|11035.73|11035.73|0
1646038780000|2022-02-28 08:59:40|11039.73|11039.73|11038.54|11038.54|11039.97|11039.97|11038.54|11038.54|0
1646038790000|2022-02-28 08:59:50|11039.73|11039.73|11039.61|11039.61|11039.73|11039.73|11039.61|11039.61|0
1646038800000|2022-02-28 09:00:00|11039.53|11039.53|11043.08|11043.08|11043.2|11043.2|11039.53|11039.53|0
1646038810000|2022-02-28 09:00:10|11042.84|11042.84|11039.44|11039.44|11042.84|11042.84|11039.44|11039.44|0
1646038820000|2022-02-28 09:00:20|11039.69|11039.69|11040.87|11040.87|11042.06|11042.06|11039.69|11039.69|0
1646038830000|2022-02-28 09:00:30|11041.85|11041.85|11042.36|11042.36|11042.48|11042.48|11041.85|11041.85|0
1646038840000|2022-02-28 09:00:40|11041.32|11041.32|11041.42|11041.42|11041.42|11041.42|11040.91|11040.91|0
1646038850000|2022-02-28 09:00:50|11041.25|11041.25|11042.42|11042.42|11042.42|11042.42|11041.25|11041.25|0
1646038860000|2022-02-28 09:01:00|11041.44|11041.44|11041.06|11041.06|11041.86|11041.86|11041.06|11041.06|0
1646038870000|2022-02-28 09:01:10|11041.27|11041.27|11041.42|11041.42|11041.42|11041.42|11041.27|11041.27|0
1646038890000|2022-02-28 09:01:30|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|0
1646038900000|2022-02-28 09:01:40|11042.85|11042.85|11042.18|11042.18|11042.85|11042.85|11042.18|11042.18|0
1646038910000|2022-02-28 09:01:50|11042.02|11042.02|11040.83|11040.83|11042.02|11042.02|11040.83|11040.83|0
1646038920000|2022-02-28 09:02:00|11040.71|11040.71|11040.64|11040.64|11040.71|11040.71|11040.64|11040.64|0
1646038930000|2022-02-28 09:02:10|11041.83|11041.83|11041.83|11041.83|11041.83|11041.83|11041.83|11041.83|0
1646038950000|2022-02-28 09:02:30|11043.01|11043.01|11047|11047|11047|11047|11043.01|11043.01|0
1646038960000|2022-02-28 09:02:40|11047.39|11047.39|11048.58|11048.58|11048.58|11048.58|11047.39|11047.39|0
1646038970000|2022-02-28 09:02:50|11047.39|11047.39|11045.51|11045.51|11047.9|11047.9|11045.51|11045.51|0
1646038980000|2022-02-28 09:03:00|11045.11|11045.11|11040.75|11040.75|11045.11|11045.11|11040.75|11040.75|0
1646038990000|2022-02-28 09:03:10|11040.56|11040.56|11040.56|11040.56|11040.56|11040.56|11040.52|11040.52|0
1646039000000|2022-02-28 09:03:20|11040.52|11040.52|11040.56|11040.56|11040.56|11040.56|11040.52|11040.52|0
1646039010000|2022-02-28 09:03:30|11040.14|11040.14|11040.79|11040.79|11041.17|11041.17|11040.14|11040.14|0
1646039020000|2022-02-28 09:03:40|11040.39|11040.39|11039.46|11039.46|11040.39|11040.39|11039.26|11039.26|0
1646039030000|2022-02-28 09:03:50|11039.26|11039.26|11038.07|11038.07|11039.26|11039.26|11038.07|11038.07|0
1646039040000|2022-02-28 09:04:00|11037.57|11037.57|11045.74|11045.74|11045.87|11045.87|11037.57|11037.57|0
1646039050000|2022-02-28 09:04:10|11045.98|11045.98|11049.57|11049.57|11049.57|11049.57|11045.98|11045.98|0
1646039060000|2022-02-28 09:04:20|11049.78|11049.78|11051.68|11051.68|11051.68|11051.68|11049.78|11049.78|0
1646039070000|2022-02-28 09:04:30|11052.66|11052.66|11054.05|11054.05|11054.05|11054.05|11052.66|11052.66|0
1646039080000|2022-02-28 09:04:40|11053.84|11053.84|11054.77|11054.77|11054.77|11054.77|11053.84|11053.84|0
1646039090000|2022-02-28 09:04:50|11055.12|11055.12|11055.45|11055.45|11055.45|11055.45|11055.12|11055.12|0
1646039100000|2022-02-28 09:05:00|11057.41|11057.41|11062.87|11062.87|11063.08|11063.08|11057.41|11057.41|0
1646039110000|2022-02-28 09:05:10|11062.47|11062.47|11062.3|11062.3|11062.59|11062.59|11062.23|11062.23|0
1646039120000|2022-02-28 09:05:20|11062.18|11062.18|11066.97|11066.97|11066.97|11066.97|11062.18|11062.18|0
1646039130000|2022-02-28 09:05:30|11068.88|11068.88|11073.88|11073.88|11073.88|11073.88|11068.88|11068.88|0
1646039140000|2022-02-28 09:05:40|11074.21|11074.21|11083.35|11083.35|11083.35|11083.35|11074.21|11074.21|0
1646039150000|2022-02-28 09:05:50|11083.18|11083.18|11081.86|11081.86|11083.18|11083.18|11081.65|11081.65|0
1646039160000|2022-02-28 09:06:00|11082.07|11082.07|11081.37|11081.37|11082.09|11082.09|11080.9|11080.9|0
1646039170000|2022-02-28 09:06:10|11081.13|11081.13|11081.47|11081.47|11081.47|11081.47|11081.13|11081.13|0
1646039180000|2022-02-28 09:06:20|11082|11082|11079.49|11079.49|11082|11082|11078.3|11078.3|0
1646039190000|2022-02-28 09:06:30|11079.65|11079.65|11079.17|11079.17|11079.65|11079.65|11079.01|11079.01|0
1646039200000|2022-02-28 09:06:40|11080.32|11080.32|11082.62|11082.62|11082.62|11082.62|11080.32|11080.32|0
1646039210000|2022-02-28 09:06:50|11085.56|11085.56|11085.56|11085.56|11085.56|11085.56|11085.56|11085.56|0
1646039220000|2022-02-28 09:07:00|11085.98|11085.98|11086.68|11086.68|11086.68|11086.68|11085.98|11085.98|0
1646039230000|2022-02-28 09:07:10|11086.89|11086.89|11087.01|11087.01|11087.01|11087.01|11086.89|11086.89|0
1646039250000|2022-02-28 09:07:30|11086.8|11086.8|11085.17|11085.17|11086.8|11086.8|11085.05|11085.05|0
1646039270000|2022-02-28 09:07:50|11084.97|11084.97|11084.62|11084.62|11084.97|11084.97|11084.62|11084.62|0
1646039280000|2022-02-28 09:08:00|11084.74|11084.74|11085.31|11085.31|11085.31|11085.31|11084.74|11084.74|0
1646039290000|2022-02-28 09:08:10|11085.71|11085.71|11084.65|11084.65|11085.71|11085.71|11084.65|11084.65|0
1646039300000|2022-02-28 09:08:20|11082.48|11082.48|11079.85|11079.85|11082.48|11082.48|11078.05|11078.05|0
1646039310000|2022-02-28 09:08:30|11080.83|11080.83|11082.6|11082.6|11082.6|11082.6|11080.83|11080.83|0
1646039320000|2022-02-28 09:08:40|11082.11|11082.11|11082.51|11082.51|11082.51|11082.51|11081.99|11081.99|0
1646039330000|2022-02-28 09:08:50|11081.53|11081.53|11080.55|11080.55|11081.53|11081.53|11080.55|11080.55|0
1646039340000|2022-02-28 09:09:00|11080.97|11080.97|11083.32|11083.32|11083.32|11083.32|11080.97|11080.97|0
1646039360000|2022-02-28 09:09:20|11082.13|11082.13|11080.68|11080.68|11082.13|11082.13|11080.17|11080.17|0
1646039370000|2022-02-28 09:09:30|11079.64|11079.64|11080.33|11080.33|11080.33|11080.33|11079.64|11079.64|0
1646039380000|2022-02-28 09:09:40|11080.21|11080.21|11079.92|11079.92|11080.61|11080.61|11079.92|11079.92|0
1646039390000|2022-02-28 09:09:50|11079.66|11079.66|11077.99|11077.99|11079.66|11079.66|11077.99|11077.99|0
1646039400000|2022-02-28 09:10:00|11077.87|11077.87|11074.44|11074.44|11077.99|11077.99|11074.44|11074.44|0
1646039410000|2022-02-28 09:10:10|11074.04|11074.04|11072.31|11072.31|11074.04|11074.04|11072.31|11072.31|0
1646039420000|2022-02-28 09:10:20|11072.44|11072.44|11078.96|11078.96|11078.96|11078.96|11072.44|11072.44|0
1646039430000|2022-02-28 09:10:30|11079.12|11079.12|11079.12|11079.12|11079.12|11079.12|11079.12|11079.12|0
1646039440000|2022-02-28 09:10:40|11081.08|11081.08|11081.58|11081.58|11081.58|11081.58|11081.08|11081.08|0
1646039450000|2022-02-28 09:10:50|11081.46|11081.46|11081.37|11081.37|11081.46|11081.46|11081.37|11081.37|0
1646039460000|2022-02-28 09:11:00|11081.08|11081.08|11076.38|11076.38|11081.08|11081.08|11076.38|11076.38|0
1646039470000|2022-02-28 09:11:10|11076.04|11076.04|11076.04|11076.04|11076.04|11076.04|11076.04|11076.04|0
1646039480000|2022-02-28 09:11:20|11075.91|11075.91|11075.09|11075.09|11075.91|11075.91|11074.11|11074.11|0
1646039490000|2022-02-28 09:11:30|11075.01|11075.01|11076.2|11076.2|11076.2|11076.2|11075.01|11075.01|0
1646039500000|2022-02-28 09:11:40|11075.98|11075.98|11073.31|11073.31|11075.98|11075.98|11073.31|11073.31|0
1646039510000|2022-02-28 09:11:50|11073.56|11073.56|11076.9|11076.9|11076.9|11076.9|11073.2|11073.2|0
1646039520000|2022-02-28 09:12:00|11077.88|11077.88|11081.67|11081.67|11081.8|11081.8|11077.88|11077.88|0
1646039530000|2022-02-28 09:12:10|11081.91|11081.91|11088.14|11088.14|11088.14|11088.14|11081.91|11081.91|0
1646039540000|2022-02-28 09:12:20|11088.26|11088.26|11088.26|11088.26|11088.26|11088.26|11088.26|11088.26|0
1646039550000|2022-02-28 09:12:30|11088.52|11088.52|11089.41|11089.41|11089.41|11089.41|11088.52|11088.52|0
1646039560000|2022-02-28 09:12:40|11089.01|11089.01|11087.34|11087.34|11089.01|11089.01|11087.34|11087.34|0
1646039570000|2022-02-28 09:12:50|11087.13|11087.13|11081.22|11081.22|11087.13|11087.13|11081.22|11081.22|0
1646039580000|2022-02-28 09:13:00|11081.06|11081.06|11081.18|11081.18|11081.18|11081.18|11081.06|11081.06|0
1646039590000|2022-02-28 09:13:10|11081.03|11081.03|11076.03|11076.03|11081.03|11081.03|11075.62|11075.62|0
1646039600000|2022-02-28 09:13:20|11077.01|11077.01|11080.72|11080.72|11080.72|11080.72|11076.8|11076.8|0
1646039610000|2022-02-28 09:13:30|11079.74|11079.74|11083.66|11083.66|11083.78|11083.78|11079.74|11079.74|0
1646039620000|2022-02-28 09:13:40|11084.35|11084.35|11086.11|11086.11|11086.11|11086.11|11084.35|11084.35|0
1646039630000|2022-02-28 09:13:50|11085.87|11085.87|11082.01|11082.01|11086.73|11086.73|11081.52|11081.52|0
1646039640000|2022-02-28 09:14:00|11081.76|11081.76|11081.67|11081.67|11081.76|11081.76|11081.52|11081.52|0
1646039650000|2022-02-28 09:14:10|11081.31|11081.31|11081.69|11081.69|11081.69|11081.69|11081.31|11081.31|0
1646039670000|2022-02-28 09:14:30|11081.81|11081.81|11077.58|11077.58|11081.81|11081.81|11077.58|11077.58|0
1646039680000|2022-02-28 09:14:40|11077.7|11077.7|11078.74|11078.74|11078.98|11078.98|11077.7|11077.7|0
1646039700000|2022-02-28 09:15:00|11078.89|11078.89|11077.07|11077.07|11078.89|11078.89|11076.72|11076.72|0
1646039710000|2022-02-28 09:15:10|11075.11|11075.11|11071.43|11071.43|11075.11|11075.11|11070.92|11070.92|0
1646039720000|2022-02-28 09:15:20|11071.36|11071.36|11071.29|11071.29|11071.53|11071.53|11071.29|11071.29|0
1646039730000|2022-02-28 09:15:30|11071.12|11071.12|11071.12|11071.12|11071.12|11071.12|11071.12|11071.12|0
1646039750000|2022-02-28 09:15:50|11071.01|11071.01|11071.01|11071.01|11071.01|11071.01|11071.01|11071.01|0
1646039760000|2022-02-28 09:16:00|11070.03|11070.03|11072.51|11072.51|11072.51|11072.51|11069.92|11069.92|0
1646039770000|2022-02-28 09:16:10|11074.88|11074.88|11074.07|11074.07|11076.12|11076.12|11073.95|11073.95|0
1646039780000|2022-02-28 09:16:20|11074.53|11074.53|11074.41|11074.41|11074.53|11074.53|11074.41|11074.41|0
1646039790000|2022-02-28 09:16:30|11074.57|11074.57|11071.2|11071.2|11074.57|11074.57|11070.96|11070.96|0
1646039800000|2022-02-28 09:16:40|11071.08|11071.08|11067.44|11067.44|11071.08|11071.08|11067.44|11067.44|0
1646039810000|2022-02-28 09:16:50|11068.24|11068.24|11069.03|11069.03|11069.03|11069.03|11068.24|11068.24|0
1646039820000|2022-02-28 09:17:00|11070.01|11070.01|11071.04|11071.04|11071.56|11071.56|11070.01|11070.01|0
1646039830000|2022-02-28 09:17:10|11070.89|11070.89|11069.27|11069.27|11070.89|11070.89|11069.27|11069.27|0
1646039840000|2022-02-28 09:17:20|11069.03|11069.03|11070.01|11070.01|11070.01|11070.01|11069.03|11069.03|0
1646039850000|2022-02-28 09:17:30|11069.89|11069.89|11069.48|11069.48|11069.89|11069.89|11069.48|11069.48|0
1646039870000|2022-02-28 09:17:50|11069.23|11069.23|11070.4|11070.4|11071.1|11071.1|11069.23|11069.23|0
1646039880000|2022-02-28 09:18:00|11070.28|11070.28|11069.49|11069.49|11070.52|11070.52|11069.09|11069.09|0
1646039890000|2022-02-28 09:18:10|11069.84|11069.84|11069.84|11069.84|11069.84|11069.84|11069.84|11069.84|0
1646039900000|2022-02-28 09:18:20|11070.17|11070.17|11070.17|11070.17|11070.17|11070.17|11070.17|11070.17|0
1646039910000|2022-02-28 09:18:30|11069.19|11069.19|11066.8|11066.8|11069.19|11069.19|11066.28|11066.28|0
1646039920000|2022-02-28 09:18:40|11066.92|11066.92|11066.92|11066.92|11066.92|11066.92|11066.92|11066.92|0
1646039930000|2022-02-28 09:18:50|11066.52|11066.52|11067.02|11067.02|11067.71|11067.71|11066.33|11066.33|0
1646039940000|2022-02-28 09:19:00|11064.08|11064.08|11061.72|11061.72|11064.08|11064.08|11061.72|11061.72|0
1646039950000|2022-02-28 09:19:10|11061.59|11061.59|11061.63|11061.63|11061.72|11061.72|11061.51|11061.51|0
1646039960000|2022-02-28 09:19:20|11061.51|11061.51|11058.18|11058.18|11061.51|11061.51|11058.18|11058.18|0
1646039970000|2022-02-28 09:19:30|11060.14|11060.14|11060.38|11060.38|11060.38|11060.38|11060.14|11060.14|0
1646039980000|2022-02-28 09:19:40|11060.5|11060.5|11060.5|11060.5|11060.5|11060.5|11060.5|11060.5|0
1646040000000|2022-02-28 09:20:00|11062.46|11062.46|11062.1|11062.1|11063.2|11063.2|11062.1|11062.1|0
1646040010000|2022-02-28 09:20:10|11061.98|11061.98|11060.81|11060.81|11061.98|11061.98|11060.81|11060.81|0
1646040020000|2022-02-28 09:20:20|11060.69|11060.69|11058.87|11058.87|11061.04|11061.04|11058.87|11058.87|0
1646040030000|2022-02-28 09:20:30|11058.38|11058.38|11058.17|11058.17|11058.38|11058.38|11058.17|11058.17|0
1646040040000|2022-02-28 09:20:40|11061.11|11061.11|11061.11|11061.11|11061.11|11061.11|11061.11|11061.11|0
1646040050000|2022-02-28 09:20:50|11060.86|11060.86|11057.5|11057.5|11060.86|11060.86|11057.5|11057.5|0
1646040060000|2022-02-28 09:21:00|11057.33|11057.33|11053.42|11053.42|11057.33|11057.33|11053.06|11053.06|0
1646040070000|2022-02-28 09:21:10|11053.3|11053.3|11054.04|11054.04|11054.28|11054.28|11053.3|11053.3|0
1646040090000|2022-02-28 09:21:30|11055.23|11055.23|11055.35|11055.35|11055.35|11055.35|11055.23|11055.23|0
1646040100000|2022-02-28 09:21:40|11057.31|11057.31|11054.81|11054.81|11057.31|11057.31|11053.84|11053.84|0
1646040110000|2022-02-28 09:21:50|11052.86|11052.86|11055.23|11055.23|11055.23|11055.23|11052.86|11052.86|0
1646040120000|2022-02-28 09:22:00|11055.39|11055.39|11055.39|11055.39|11055.39|11055.39|11055.39|11055.39|0
1646040130000|2022-02-28 09:22:10|11054.21|11054.21|11054.08|11054.08|11054.21|11054.21|11053.87|11053.87|0
1646040140000|2022-02-28 09:22:20|11054.2|11054.2|11054.08|11054.08|11054.2|11054.2|11054.08|11054.08|0
1646040150000|2022-02-28 09:22:30|11053.91|11053.91|11051.95|11051.95|11053.91|11053.91|11051.95|11051.95|0
1646040160000|2022-02-28 09:22:40|11050.76|11050.76|11050.76|11050.76|11050.76|11050.76|11050.76|11050.76|0
1646040170000|2022-02-28 09:22:50|11048.8|11048.8|11048.8|11048.8|11048.8|11048.8|11048.8|11048.8|0
1646040180000|2022-02-28 09:23:00|11048.63|11048.63|11047.78|11047.78|11048.63|11048.63|11047.66|11047.66|0
1646040190000|2022-02-28 09:23:10|11048.96|11048.96|11048.96|11048.96|11048.96|11048.96|11048.96|11048.96|0
1646040200000|2022-02-28 09:23:20|11049.2|11049.2|11049.45|11049.45|11049.45|11049.45|11049.2|11049.2|0
1646040210000|2022-02-28 09:23:30|11048.07|11048.07|11047.92|11047.92|11048.07|11048.07|11047.92|11047.92|0
1646040220000|2022-02-28 09:23:40|11048.27|11048.27|11048.34|11048.34|11048.34|11048.34|11047.86|11047.86|0
1646040230000|2022-02-28 09:23:50|11049.53|11049.53|11049.36|11049.36|11051.49|11051.49|11049.36|11049.36|0
1646040240000|2022-02-28 09:24:00|11049.12|11049.12|11047.93|11047.93|11049.12|11049.12|11047.93|11047.93|0
1646040250000|2022-02-28 09:24:10|11046.75|11046.75|11034.61|11034.61|11046.75|11046.75|11034.61|11034.61|0
1646040260000|2022-02-28 09:24:20|11034.77|11034.77|11034.24|11034.24|11034.77|11034.77|11034.12|11034.12|0
1646040270000|2022-02-28 09:24:30|11034.36|11034.36|11039.04|11039.04|11039.14|11039.14|11034.36|11034.36|0
1646040280000|2022-02-28 09:24:40|11038.92|11038.92|11041.04|11041.04|11041.04|11041.04|11038.92|11038.92|0
1646040300000|2022-02-28 09:25:00|11041.21|11041.21|11040.39|11040.39|11041.38|11041.38|11039.92|11039.92|0
1646040310000|2022-02-28 09:25:10|11040.45|11040.45|11043.06|11043.06|11043.06|11043.06|11039.25|11039.25|0
1646040320000|2022-02-28 09:25:20|11043.37|11043.37|11043.73|11043.73|11043.73|11043.73|11042.78|11042.78|0
1646040330000|2022-02-28 09:25:30|11044.92|11044.92|11044.92|11044.92|11044.92|11044.92|11044.92|11044.92|0
1646040340000|2022-02-28 09:25:40|11045.07|11045.07|11044.59|11044.59|11045.07|11045.07|11044.59|11044.59|0
1646040350000|2022-02-28 09:25:50|11044.8|11044.8|11041.54|11041.54|11044.8|11044.8|11041.54|11041.54|0
1646040360000|2022-02-28 09:26:00|11041.2|11041.2|11039.09|11039.09|11041.45|11041.45|11039.09|11039.09|0
1646040370000|2022-02-28 09:26:10|11040.28|11040.28|11043.03|11043.03|11043.03|11043.03|11040.28|11040.28|0
1646040380000|2022-02-28 09:26:20|11042.8|11042.8|11043.11|11043.11|11043.11|11043.11|11042.8|11042.8|0
1646040410000|2022-02-28 09:26:50|11043.62|11043.62|11042.33|11042.33|11043.62|11043.62|11042.33|11042.33|0
1646040420000|2022-02-28 09:27:00|11043.36|11043.36|11042.68|11042.68|11043.36|11043.36|11041.87|11041.87|0
1646040430000|2022-02-28 09:27:10|11042.43|11042.43|11042.43|11042.43|11042.43|11042.43|11042.43|11042.43|0
1646040440000|2022-02-28 09:27:20|11042.31|11042.31|11041.12|11041.12|11042.31|11042.31|11041.12|11041.12|0
1646040450000|2022-02-28 09:27:30|11042.31|11042.31|11042.18|11042.18|11042.31|11042.31|11042.18|11042.18|0
1646040470000|2022-02-28 09:27:50|11042.02|11042.02|11040.06|11040.06|11042.02|11042.02|11040.06|11040.06|0
1646040490000|2022-02-28 09:28:10|11039.66|11039.66|11039.66|11039.66|11039.66|11039.66|11039.66|11039.66|0
1646040500000|2022-02-28 09:28:20|11039.78|11039.78|11038.11|11038.11|11039.78|11039.78|11038.11|11038.11|0
1646040510000|2022-02-28 09:28:30|11037.99|11037.99|11038.41|11038.41|11038.41|11038.41|11037.99|11037.99|0
1646040530000|2022-02-28 09:28:50|11038.08|11038.08|11035.91|11035.91|11038.08|11038.08|11035.91|11035.91|0
1646040540000|2022-02-28 09:29:00|11034.54|11034.54|11034.87|11034.87|11034.87|11034.87|11034.54|11034.54|0
1646040550000|2022-02-28 09:29:10|11035.85|11035.85|11036.71|11036.71|11036.71|11036.71|11035.73|11035.73|0
1646040560000|2022-02-28 09:29:20|11036.47|11036.47|11036.47|11036.47|11036.47|11036.47|11036.47|11036.47|0
1646040570000|2022-02-28 09:29:30|11035.09|11035.09|11035.09|11035.09|11035.09|11035.09|11035.09|11035.09|0
1646040580000|2022-02-28 09:29:40|11035.89|11035.89|11037.44|11037.44|11037.44|11037.44|11035.89|11035.89|0
1646040590000|2022-02-28 09:29:50|11037.23|11037.23|11034.75|11034.75|11037.23|11037.23|11034.75|11034.75|0
1646040600000|2022-02-28 09:30:00|11034.6|11034.6|11038.23|11038.23|11038.23|11038.23|11034.6|11034.6|0
1646040610000|2022-02-28 09:30:10|11038.11|11038.11|11038.11|11038.11|11038.11|11038.11|11038.11|11038.11|0
1646040620000|2022-02-28 09:30:20|11037.9|11037.9|11037.11|11037.11|11037.9|11037.9|11037.11|11037.11|0
1646040640000|2022-02-28 09:30:40|11036.99|11036.99|11036.82|11036.82|11036.99|11036.99|11036.56|11036.56|0
1646040660000|2022-02-28 09:31:00|11036.43|11036.43|11036.31|11036.31|11036.43|11036.43|11036.31|11036.31|0
1646040670000|2022-02-28 09:31:10|11035.91|11035.91|11035.91|11035.91|11035.91|11035.91|11035.91|11035.91|0
1646040680000|2022-02-28 09:31:20|11035.66|11035.66|11030.15|11030.15|11035.66|11035.66|11030.15|11030.15|0
1646040690000|2022-02-28 09:31:30|11029.95|11029.95|11030.1|11030.1|11030.22|11030.22|11029.24|11029.24|0
1646040700000|2022-02-28 09:31:40|11030.49|11030.49|11030.1|11030.1|11030.49|11030.49|11030.1|11030.1|0
1646040720000|2022-02-28 09:32:00|11033.24|11033.24|11035.85|11035.85|11035.85|11035.85|11033.24|11033.24|0
1646040730000|2022-02-28 09:32:10|11036.11|11036.11|11034.93|11034.93|11036.11|11036.11|11034.93|11034.93|0
1646040740000|2022-02-28 09:32:20|11034.8|11034.8|11033.62|11033.62|11034.8|11034.8|11033.62|11033.62|0
1646040760000|2022-02-28 09:32:40|11033.47|11033.47|11033.42|11033.42|11033.47|11033.47|11033.42|11033.42|0
1646040770000|2022-02-28 09:32:50|11033.3|11033.3|11033.54|11033.54|11033.7|11033.7|11033.3|11033.3|0
1646040780000|2022-02-28 09:33:00|11034.52|11034.52|11033.84|11033.84|11034.67|11034.67|11033.84|11033.84|0
1646040790000|2022-02-28 09:33:10|11033.5|11033.5|11037.19|11037.19|11037.19|11037.19|11033.5|11033.5|0
1646040800000|2022-02-28 09:33:20|11037.31|11037.31|11037.31|11037.31|11037.31|11037.31|11037.31|11037.31|0
1646040810000|2022-02-28 09:33:30|11037.42|11037.42|11037.42|11037.42|11037.42|11037.42|11037.42|11037.42|0
1646040820000|2022-02-28 09:33:40|11037.9|11037.9|11042.57|11042.57|11042.57|11042.57|11037.78|11037.78|0
1646040830000|2022-02-28 09:33:50|11042.91|11042.91|11045.22|11045.22|11045.22|11045.22|11042.91|11042.91|0
1646040840000|2022-02-28 09:34:00|11045.38|11045.38|11046.53|11046.53|11046.57|11046.57|11045.38|11045.38|0
1646040850000|2022-02-28 09:34:10|11046.2|11046.2|11046.24|11046.24|11046.32|11046.32|11046.03|11046.03|0
1646040860000|2022-02-28 09:34:20|11046.07|11046.07|11046.07|11046.07|11046.07|11046.07|11046.07|11046.07|0
1646040870000|2022-02-28 09:34:30|11046.28|11046.28|11046.28|11046.28|11046.28|11046.28|11046.28|11046.28|0
1646040880000|2022-02-28 09:34:40|11046.04|11046.04|11045.8|11045.8|11046.04|11046.04|11045.8|11045.8|0
1646040900000|2022-02-28 09:35:00|11045.39|11045.39|11045.18|11045.18|11046.37|11046.37|11045.18|11045.18|0
1646040920000|2022-02-28 09:35:20|11044.56|11044.56|11044.99|11044.99|11044.99|11044.99|11044.56|11044.56|0
1646040930000|2022-02-28 09:35:30|11044.52|11044.52|11046.09|11046.09|11046.09|11046.09|11044.52|11044.52|0
1646040940000|2022-02-28 09:35:40|11046.22|11046.22|11046.22|11046.22|11046.22|11046.22|11046.22|11046.22|0
1646040950000|2022-02-28 09:35:50|11047.16|11047.16|11045.58|11045.58|11047.16|11047.16|11044.6|11044.6|0
1646040960000|2022-02-28 09:36:00|11046.1|11046.1|11043.23|11043.23|11046.1|11046.1|11043.23|11043.23|0
1646040970000|2022-02-28 09:36:10|11043.73|11043.73|11043.4|11043.4|11043.73|11043.73|11043.4|11043.4|0
1646040980000|2022-02-28 09:36:20|11043.15|11043.15|11043.95|11043.95|11043.95|11043.95|11043.15|11043.15|0
1646040990000|2022-02-28 09:36:30|11043.83|11043.83|11042.64|11042.64|11043.83|11043.83|11042.64|11042.64|0
1646041000000|2022-02-28 09:36:40|11042.43|11042.43|11042.21|11042.21|11042.43|11042.43|11042.21|11042.21|0
1646041010000|2022-02-28 09:36:50|11044.17|11044.17|11041.8|11041.8|11044.17|11044.17|11041.8|11041.8|0
1646041020000|2022-02-28 09:37:00|11041.28|11041.28|11039.58|11039.58|11041.54|11041.54|11039.58|11039.58|0
1646041030000|2022-02-28 09:37:10|11039.24|11039.24|11040.74|11040.74|11040.74|11040.74|11039.24|11039.24|0
1646041040000|2022-02-28 09:37:20|11040.48|11040.48|11043.75|11043.75|11043.75|11043.75|11040.48|11040.48|0
1646041050000|2022-02-28 09:37:30|11043.63|11043.63|11043.63|11043.63|11043.63|11043.63|11043.63|11043.63|0
1646041060000|2022-02-28 09:37:40|11043.3|11043.3|11043.3|11043.3|11043.3|11043.3|11043.3|11043.3|0
1646041080000|2022-02-28 09:38:00|11044.48|11044.48|11047.16|11047.16|11047.16|11047.16|11044.48|11044.48|0
1646041090000|2022-02-28 09:38:10|11047.68|11047.68|11049.06|11049.06|11049.06|11049.06|11047.68|11047.68|0
1646041100000|2022-02-28 09:38:20|11048.94|11048.94|11048.55|11048.55|11048.94|11048.94|11048.42|11048.42|0
1646041110000|2022-02-28 09:38:30|11048.78|11048.78|11049.01|11049.01|11049.01|11049.01|11048.78|11048.78|0
1646041120000|2022-02-28 09:38:40|11048.78|11048.78|11049.29|11049.29|11049.29|11049.29|11048.31|11048.31|0
1646041130000|2022-02-28 09:38:50|11049.53|11049.53|11050.39|11050.39|11050.39|11050.39|11049.53|11049.53|0
1646041140000|2022-02-28 09:39:00|11051.59|11051.59|11054.31|11054.31|11054.86|11054.86|11051.59|11051.59|0
1646041150000|2022-02-28 09:39:10|11054.06|11054.06|11053.11|11053.11|11054.09|11054.09|11053.11|11053.11|0
1646041160000|2022-02-28 09:39:20|11051.93|11051.93|11051.81|11051.81|11051.93|11051.93|11051.81|11051.81|0
1646041170000|2022-02-28 09:39:30|11052.74|11052.74|11054.18|11054.18|11054.18|11054.18|11052.74|11052.74|0
1646041190000|2022-02-28 09:39:50|11054.3|11054.3|11054.3|11054.3|11054.3|11054.3|11054.3|11054.3|0
1646041200000|2022-02-28 09:40:00|11054.18|11054.18|11052.95|11052.95|11054.18|11054.18|11052.95|11052.95|0
1646041210000|2022-02-28 09:40:10|11052.79|11052.79|11052.5|11052.5|11052.79|11052.79|11052.27|11052.27|0
1646041220000|2022-02-28 09:40:20|11052.74|11052.74|11054.7|11054.7|11054.7|11054.7|11052.74|11052.74|0
1646041230000|2022-02-28 09:40:30|11054.46|11054.46|11054.82|11054.82|11054.94|11054.94|11054.46|11054.46|0
1646041240000|2022-02-28 09:40:40|11055.29|11055.29|11058.64|11058.64|11058.64|11058.64|11055.29|11055.29|0
1646041250000|2022-02-28 09:40:50|11060.77|11060.77|11060.52|11060.52|11060.77|11060.77|11060.52|11060.52|0
1646041260000|2022-02-28 09:41:00|11059.54|11059.54|11061.01|11061.01|11061.01|11061.01|11059.54|11059.54|0
1646041270000|2022-02-28 09:41:10|11060.77|11060.77|11064.77|11064.77|11064.77|11064.77|11060.77|11060.77|0
1646041280000|2022-02-28 09:41:20|11064.87|11064.87|11066.18|11066.18|11066.65|11066.65|11064.87|11064.87|0
1646041290000|2022-02-28 09:41:30|11066.42|11066.42|11070.98|11070.98|11071.3|11071.3|11066.42|11066.42|0
1646041300000|2022-02-28 09:41:40|11071.09|11071.09|11070.32|11070.32|11071.09|11071.09|11070.27|11070.27|0
1646041310000|2022-02-28 09:41:50|11070.16|11070.16|11070.16|11070.16|11070.16|11070.16|11070.16|11070.16|0
1646041320000|2022-02-28 09:42:00|11070.37|11070.37|11071.18|11071.18|11071.18|11071.18|11070.37|11070.37|0
1646041330000|2022-02-28 09:42:10|11071.06|11071.06|11071.14|11071.14|11071.14|11071.14|11070.9|11070.9|0
1646041340000|2022-02-28 09:42:20|11071.84|11071.84|11072.65|11072.65|11072.65|11072.65|11071.84|11071.84|0
1646041350000|2022-02-28 09:42:30|11072.53|11072.53|11072.77|11072.77|11072.77|11072.77|11072.53|11072.53|0
1646041360000|2022-02-28 09:42:40|11072.94|11072.94|11073.72|11073.72|11073.72|11073.72|11072.54|11072.54|0
1646041370000|2022-02-28 09:42:50|11073.48|11073.48|11074.46|11074.46|11074.46|11074.46|11073.48|11073.48|0
1646041380000|2022-02-28 09:43:00|11074.85|11074.85|11075.17|11075.17|11075.17|11075.17|11074.85|11074.85|0
1646041400000|2022-02-28 09:43:20|11073.98|11073.98|11073.98|11073.98|11073.98|11073.98|11073.98|11073.98|0
1646041410000|2022-02-28 09:43:30|11074.19|11074.19|11074.4|11074.4|11074.4|11074.4|11074.19|11074.19|0
1646041420000|2022-02-28 09:43:40|11073.42|11073.42|11072.07|11072.07|11073.42|11073.42|11072.07|11072.07|0
1646041430000|2022-02-28 09:43:50|11071.54|11071.54|11070.49|11070.49|11071.54|11071.54|11070.49|11070.49|0
1646041440000|2022-02-28 09:44:00|11070.14|11070.14|11072.19|11072.19|11072.19|11072.19|11070.02|11070.02|0
1646041450000|2022-02-28 09:44:10|11073.37|11073.37|11074.16|11074.16|11074.44|11074.44|11073.37|11073.37|0
1646041460000|2022-02-28 09:44:20|11075.35|11075.35|11075.23|11075.23|11075.35|11075.35|11075.23|11075.23|0
1646041470000|2022-02-28 09:44:30|11076.21|11076.21|11075.39|11075.39|11076.36|11076.36|11075.39|11075.39|0
1646041490000|2022-02-28 09:44:50|11075.16|11075.16|11075.16|11075.16|11075.16|11075.16|11075.16|11075.16|0
1646041500000|2022-02-28 09:45:00|11074.77|11074.77|11073.68|11073.68|11074.77|11074.77|11073.68|11073.68|0
1646041510000|2022-02-28 09:45:10|11075.44|11075.44|11075.44|11075.44|11075.44|11075.44|11075.44|11075.44|0
1646041520000|2022-02-28 09:45:20|11076.42|11076.42|11077.99|11077.99|11078.11|11078.11|11076.42|11076.42|0
1646041530000|2022-02-28 09:45:30|11078.78|11078.78|11078.66|11078.66|11078.78|11078.78|11078.66|11078.66|0
1646041540000|2022-02-28 09:45:40|11078.26|11078.26|11078.52|11078.52|11078.52|11078.52|11078.26|11078.26|0
1646041550000|2022-02-28 09:45:50|11078.63|11078.63|11078.63|11078.63|11078.63|11078.63|11078.63|11078.63|0
1646041560000|2022-02-28 09:46:00|11078.8|11078.8|11079.99|11079.99|11079.99|11079.99|11078.8|11078.8|0
1646041570000|2022-02-28 09:46:10|11078.03|11078.03|11074.95|11074.95|11078.33|11078.33|11074.95|11074.95|0
1646041590000|2022-02-28 09:46:30|11075.93|11075.93|11075.93|11075.93|11075.93|11075.93|11075.93|11075.93|0
1646041600000|2022-02-28 09:46:40|11078.3|11078.3|11078.7|11078.7|11078.7|11078.7|11078.3|11078.3|0
1646041630000|2022-02-28 09:47:10|11078.82|11078.82|11078.82|11078.82|11078.82|11078.82|11078.82|11078.82|0
1646041640000|2022-02-28 09:47:20|11080.01|11080.01|11080.06|11080.06|11080.06|11080.06|11080.01|11080.01|0
1646041660000|2022-02-28 09:47:40|11081.88|11081.88|11081.88|11081.88|11081.88|11081.88|11081.88|11081.88|0
1646041670000|2022-02-28 09:47:50|11082.86|11082.86|11083.8|11083.8|11083.8|11083.8|11082.86|11082.86|0
1646041680000|2022-02-28 09:48:00|11084.13|11084.13|11084.55|11084.55|11084.55|11084.55|11083.86|11083.86|0
1646041690000|2022-02-28 09:48:10|11084.35|11084.35|11084.65|11084.65|11084.65|11084.65|11084.35|11084.35|0
1646041700000|2022-02-28 09:48:20|11084.53|11084.53|11083.35|11083.35|11084.53|11084.53|11083.35|11083.35|0
1646041710000|2022-02-28 09:48:30|11083.1|11083.1|11080.81|11080.81|11083.1|11083.1|11080.81|11080.81|0
1646041720000|2022-02-28 09:48:40|11081.79|11081.79|11081.79|11081.79|11081.79|11081.79|11081.79|11081.79|0
1646041730000|2022-02-28 09:48:50|11082.29|11082.29|11083.48|11083.48|11083.48|11083.48|11082.29|11082.29|0
1646041740000|2022-02-28 09:49:00|11083.49|11083.49|11084.49|11084.49|11084.49|11084.49|11083.49|11083.49|0
1646041750000|2022-02-28 09:49:10|11083.8|11083.8|11085.76|11085.76|11085.76|11085.76|11083.8|11083.8|0
1646041770000|2022-02-28 09:49:30|11085.59|11085.59|11083.71|11083.71|11085.76|11085.76|11083.71|11083.71|0
1646041780000|2022-02-28 09:49:40|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|0
1646041790000|2022-02-28 09:49:50|11082.69|11082.69|11083.09|11083.09|11083.09|11083.09|11082.69|11082.69|0
1646041800000|2022-02-28 09:50:00|11082.11|11082.11|11081.53|11081.53|11082.11|11082.11|11081.53|11081.53|0
1646041810000|2022-02-28 09:50:10|11081.36|11081.36|11081.4|11081.4|11081.4|11081.4|11081.24|11081.24|0
1646041820000|2022-02-28 09:50:20|11080.42|11080.42|11078.31|11078.31|11080.42|11080.42|11078.31|11078.31|0
1646041830000|2022-02-28 09:50:30|11078.72|11078.72|11078.72|11078.72|11078.72|11078.72|11078.72|11078.72|0
1646041840000|2022-02-28 09:50:40|11078.87|11078.87|11077.42|11077.42|11078.87|11078.87|11077.42|11077.42|0
1646041850000|2022-02-28 09:50:50|11077.72|11077.72|11077.72|11077.72|11078.09|11078.09|11077.72|11077.72|0
1646041870000|2022-02-28 09:51:10|11077.52|11077.52|11074.95|11074.95|11077.52|11077.52|11074.95|11074.95|0
1646041880000|2022-02-28 09:51:20|11074.8|11074.8|11075.78|11075.78|11075.78|11075.78|11074.8|11074.8|0
1646041890000|2022-02-28 09:51:30|11076.02|11076.02|11075.85|11075.85|11076.02|11076.02|11075.85|11075.85|0
1646041900000|2022-02-28 09:51:40|11076.83|11076.83|11078.5|11078.5|11078.5|11078.5|11076.83|11076.83|0
1646041910000|2022-02-28 09:51:50|11078.26|11078.26|11082.36|11082.36|11082.36|11082.36|11078.26|11078.26|0
1646041920000|2022-02-28 09:52:00|11081.33|11081.33|11082.92|11082.92|11082.92|11082.92|11081.33|11081.33|0
1646041930000|2022-02-28 09:52:10|11083.16|11083.16|11084.02|11084.02|11084.02|11084.02|11082.92|11082.92|0
1646041940000|2022-02-28 09:52:20|11084.11|11084.11|11084.11|11084.11|11084.11|11084.11|11084.11|11084.11|0
1646041950000|2022-02-28 09:52:30|11084.61|11084.61|11086.4|11086.4|11086.4|11086.4|11084.61|11084.61|0
1646041960000|2022-02-28 09:52:40|11086.78|11086.78|11086.95|11086.95|11087.19|11087.19|11086.78|11086.78|0
1646041970000|2022-02-28 09:52:50|11086.71|11086.71|11086.71|11086.71|11086.71|11086.71|11086.71|11086.71|0
1646041980000|2022-02-28 09:53:00|11086.76|11086.76|11086.76|11086.76|11086.76|11086.76|11086.76|11086.76|0
1646041990000|2022-02-28 09:53:10|11086.64|11086.64|11086.52|11086.52|11086.64|11086.64|11086.52|11086.52|0
1646042000000|2022-02-28 09:53:20|11086.68|11086.68|11087.37|11087.37|11087.37|11087.37|11086.68|11086.68|0
1646042010000|2022-02-28 09:53:30|11087.53|11087.53|11087.69|11087.69|11087.69|11087.69|11087.53|11087.53|0
1646042020000|2022-02-28 09:53:40|11087.57|11087.57|11087.57|11087.57|11087.57|11087.57|11087.57|11087.57|0
1646042040000|2022-02-28 09:54:00|11087.63|11087.63|11081.44|11081.44|11087.63|11087.63|11081.2|11081.2|0
1646042050000|2022-02-28 09:54:10|11081.2|11081.2|11080.75|11080.75|11081.44|11081.44|11080.75|11080.75|0
1646042060000|2022-02-28 09:54:20|11080.39|11080.39|11080.74|11080.74|11080.74|11080.74|11080.39|11080.39|0
1646042070000|2022-02-28 09:54:30|11081.92|11081.92|11081.92|11081.92|11081.92|11081.92|11081.92|11081.92|0
1646042080000|2022-02-28 09:54:40|11081.59|11081.59|11081.43|11081.43|11081.59|11081.59|11081.43|11081.43|0
1646042090000|2022-02-28 09:54:50|11080.45|11080.45|11080.11|11080.11|11080.45|11080.45|11080.11|11080.11|0
1646042100000|2022-02-28 09:55:00|11081.3|11081.3|11077.38|11077.38|11081.3|11081.3|11077.13|11077.13|0
1646042110000|2022-02-28 09:55:10|11077.18|11077.18|11076.09|11076.09|11077.18|11077.18|11076.09|11076.09|0
1646042120000|2022-02-28 09:55:20|11079.03|11079.03|11077.89|11077.89|11079.03|11079.03|11077.89|11077.89|0
1646042130000|2022-02-28 09:55:30|11079.07|11079.07|11082.35|11082.35|11082.35|11082.35|11079.07|11079.07|0
1646042140000|2022-02-28 09:55:40|11081.57|11081.57|11082.23|11082.23|11082.23|11082.23|11081.04|11081.04|0
1646042150000|2022-02-28 09:55:50|11081.04|11081.04|11079.95|11079.95|11081.04|11081.04|11079.95|11079.95|0
1646042170000|2022-02-28 09:56:10|11081.13|11081.13|11080.71|11080.71|11081.13|11081.13|11080.71|11080.71|0
1646042180000|2022-02-28 09:56:20|11079.73|11079.73|11079.6|11079.6|11079.73|11079.73|11079.6|11079.6|0
1646042190000|2022-02-28 09:56:30|11079.73|11079.73|11079.91|11079.91|11079.91|11079.91|11079.6|11079.6|0
1646042200000|2022-02-28 09:56:40|11079.12|11079.12|11078.44|11078.44|11079.12|11079.12|11078.44|11078.44|0
1646042210000|2022-02-28 09:56:50|11078.29|11078.29|11079.01|11079.01|11079.09|11079.09|11078.29|11078.29|0
1646042220000|2022-02-28 09:57:00|11077.98|11077.98|11080.36|11080.36|11080.36|11080.36|11077.55|11077.55|0
1646042230000|2022-02-28 09:57:10|11080.57|11080.57|11080.49|11080.49|11082.1|11082.1|11079.73|11079.73|0
1646042240000|2022-02-28 09:57:20|11080.28|11080.28|11078.85|11078.85|11080.28|11080.28|11078.54|11078.54|0
1646042250000|2022-02-28 09:57:30|11077.66|11077.66|11077.54|11077.54|11077.66|11077.66|11077.54|11077.54|0
1646042260000|2022-02-28 09:57:40|11077.69|11077.69|11077.69|11077.69|11077.69|11077.69|11077.69|11077.69|0
1646042270000|2022-02-28 09:57:50|11077.84|11077.84|11077.2|11077.2|11077.84|11077.84|11076.87|11076.87|0
1646042280000|2022-02-28 09:58:00|11076.99|11076.99|11076.78|11076.78|11076.99|11076.99|11076.66|11076.66|0
1646042290000|2022-02-28 09:58:10|11076.15|11076.15|11076.15|11076.15|11076.15|11076.15|11076.15|11076.15|0
1646042300000|2022-02-28 09:58:20|11076.4|11076.4|11070.31|11070.31|11076.4|11076.4|11069.91|11069.91|0
1646042330000|2022-02-28 09:58:50|11069.97|11069.97|11071.4|11071.4|11071.4|11071.4|11069.97|11069.97|0
1646042340000|2022-02-28 09:59:00|11071.38|11071.38|11071.37|11071.37|11071.38|11071.38|11071|11071|0
1646042350000|2022-02-28 09:59:10|11071.49|11071.49|11072.89|11072.89|11072.89|11072.89|11071.49|11071.49|0
1646042360000|2022-02-28 09:59:20|11073.1|11073.1|11074.56|11074.56|11074.56|11074.56|11073.1|11073.1|0
1646042370000|2022-02-28 09:59:30|11074.73|11074.73|11076.68|11076.68|11076.68|11076.68|11074.69|11074.69|0
1646042380000|2022-02-28 09:59:40|11076.84|11076.84|11078.24|11078.24|11078.24|11078.24|11076.84|11076.84|0
1646042390000|2022-02-28 09:59:50|11078.1|11078.1|11077.76|11077.76|11078.1|11078.1|11077.76|11077.76|0
1646042400000|2022-02-28 10:00:00|11078.15|11078.15|11078.01|11078.01|11078.15|11078.15|11077.76|11077.76|0
1646042410000|2022-02-28 10:00:10|11077.89|11077.89|11077.23|11077.23|11077.89|11077.89|11077.23|11077.23|0
1646042420000|2022-02-28 10:00:20|11077.47|11077.47|11077.47|11077.47|11077.47|11077.47|11077.13|11077.13|0
1646042430000|2022-02-28 10:00:30|11077.73|11077.73|11077.73|11077.73|11077.73|11077.73|11077.73|11077.73|0
1646042450000|2022-02-28 10:00:50|11080.25|11080.25|11080.25|11080.25|11080.65|11080.65|11079.85|11079.85|0
1646042460000|2022-02-28 10:01:00|11080.65|11080.65|11081.13|11081.13|11081.13|11081.13|11080.44|11080.44|0
1646042470000|2022-02-28 10:01:10|11081.38|11081.38|11083.16|11083.16|11083.16|11083.16|11081.38|11081.38|0
1646042480000|2022-02-28 10:01:20|11083.72|11083.72|11087.89|11087.89|11087.89|11087.89|11083.72|11083.72|0
1646042490000|2022-02-28 10:01:30|11088.29|11088.29|11088.8|11088.8|11088.8|11088.8|11088.29|11088.29|0
1646042500000|2022-02-28 10:01:40|11087.62|11087.62|11087.62|11087.62|11087.62|11087.62|11087.62|11087.62|0
1646042510000|2022-02-28 10:01:50|11086.64|11086.64|11086.64|11086.64|11086.64|11086.64|11086.64|11086.64|0
1646042520000|2022-02-28 10:02:00|11084.27|11084.27|11088.1|11088.1|11088.1|11088.1|11084.27|11084.27|0
1646042540000|2022-02-28 10:02:20|11088.36|11088.36|11088.61|11088.61|11089.07|11089.07|11088.36|11088.36|0
1646042550000|2022-02-28 10:02:30|11088.21|11088.21|11087.95|11087.95|11088.21|11088.21|11087.63|11087.63|0
1646042560000|2022-02-28 10:02:40|11088.03|11088.03|11084.8|11084.8|11088.03|11088.03|11084.68|11084.68|0
1646042570000|2022-02-28 10:02:50|11084.93|11084.93|11085.05|11085.05|11085.05|11085.05|11084.93|11084.93|0
1646042580000|2022-02-28 10:03:00|11085.17|11085.17|11088.43|11088.43|11088.43|11088.43|11084.77|11084.77|0
1646042590000|2022-02-28 10:03:10|11088.34|11088.34|11089.34|11089.34|11089.98|11089.98|11088.09|11088.09|0
1646042600000|2022-02-28 10:03:20|11088.93|11088.93|11089.44|11089.44|11089.44|11089.44|11088.93|11088.93|0
1646042610000|2022-02-28 10:03:30|11090.23|11090.23|11094.53|11094.53|11094.53|11094.53|11090.23|11090.23|0
1646042620000|2022-02-28 10:03:40|11095.32|11095.32|11097.11|11097.11|11097.11|11097.11|11095.32|11095.32|0
1646042630000|2022-02-28 10:03:50|11097.75|11097.75|11097.75|11097.75|11097.75|11097.75|11097.75|11097.75|0
1646042640000|2022-02-28 10:04:00|11097.5|11097.5|11102.84|11102.84|11102.84|11102.84|11097.5|11097.5|0
1646042650000|2022-02-28 10:04:10|11101.86|11101.86|11104.83|11104.83|11104.83|11104.83|11101.86|11101.86|0
1646042660000|2022-02-28 10:04:20|11104.43|11104.43|11105.28|11105.28|11105.28|11105.28|11104.43|11104.43|0
1646042670000|2022-02-28 10:04:30|11105.64|11105.64|11105.87|11105.87|11105.87|11105.87|11105.64|11105.64|0
1646042680000|2022-02-28 10:04:40|11106.39|11106.39|11107.11|11107.11|11108.09|11108.09|11106.13|11106.13|0
1646042700000|2022-02-28 10:05:00|11106.91|11106.91|11106.91|11106.91|11106.91|11106.91|11106.91|11106.91|0
1646042710000|2022-02-28 10:05:10|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|0
1646042720000|2022-02-28 10:05:20|11108.45|11108.45|11108.44|11108.44|11108.85|11108.85|11107.65|11107.65|0
1646042730000|2022-02-28 10:05:30|11108.31|11108.31|11103.91|11103.91|11108.31|11108.31|11103.91|11103.91|0
1646042740000|2022-02-28 10:05:40|11102.73|11102.73|11103.47|11103.47|11103.47|11103.47|11102.73|11102.73|0
1646042750000|2022-02-28 10:05:50|11103.22|11103.22|11103.22|11103.22|11103.22|11103.22|11103.22|11103.22|0
1646042760000|2022-02-28 10:06:00|11103.06|11103.06|11101.02|11101.02|11103.06|11103.06|11101.02|11101.02|0
1646042770000|2022-02-28 10:06:10|11102|11102|11101.89|11101.89|11102.24|11102.24|11101.77|11101.77|0
1646042780000|2022-02-28 10:06:20|11102.31|11102.31|11098.03|11098.03|11102.31|11102.31|11098.03|11098.03|0
1646042790000|2022-02-28 10:06:30|11097.63|11097.63|11098.73|11098.73|11098.73|11098.73|11097.63|11097.63|0
1646042800000|2022-02-28 10:06:40|11099.13|11099.13|11097.31|11097.31|11099.13|11099.13|11097.31|11097.31|0
1646042810000|2022-02-28 10:06:50|11097.05|11097.05|11095.86|11095.86|11097.05|11097.05|11095.86|11095.86|0
1646042820000|2022-02-28 10:07:00|11095.62|11095.62|11094.9|11094.9|11095.62|11095.62|11094.64|11094.64|0
1646042830000|2022-02-28 10:07:10|11094.77|11094.77|11093.79|11093.79|11094.77|11094.77|11093.79|11093.79|0
1646042840000|2022-02-28 10:07:20|11093.66|11093.66|11094.72|11094.72|11094.72|11094.72|11093.53|11093.53|0
1646042850000|2022-02-28 10:07:30|11095.7|11095.7|11096.35|11096.35|11096.35|11096.35|11095.7|11095.7|0
1646042860000|2022-02-28 10:07:40|11096.56|11096.56|11096.36|11096.36|11096.56|11096.56|11096.36|11096.36|0
1646042880000|2022-02-28 10:08:00|11095.96|11095.96|11094.23|11094.23|11095.96|11095.96|11094.11|11094.11|0
1646042890000|2022-02-28 10:08:10|11094.7|11094.7|11093.01|11093.01|11094.7|11094.7|11093.01|11093.01|0
1646042900000|2022-02-28 10:08:20|11092.03|11092.03|11091.64|11091.64|11092.03|11092.03|11091.64|11091.64|0
1646042910000|2022-02-28 10:08:30|11091.87|11091.87|11091.87|11091.87|11091.87|11091.87|11091.87|11091.87|0
1646042920000|2022-02-28 10:08:40|11090.49|11090.49|11090.72|11090.72|11090.72|11090.72|11090.49|11090.49|0
1646042940000|2022-02-28 10:09:00|11090.61|11090.61|11089.31|11089.31|11090.61|11090.61|11089.31|11089.31|0
1646042960000|2022-02-28 10:09:20|11089.55|11089.55|11089.55|11089.55|11089.55|11089.55|11089.55|11089.55|0
1646042970000|2022-02-28 10:09:30|11089.7|11089.7|11089.79|11089.79|11090.89|11090.89|11089.67|11089.67|0
1646042980000|2022-02-28 10:09:40|11090.29|11090.29|11089.84|11089.84|11090.29|11090.29|11089.84|11089.84|0
1646042990000|2022-02-28 10:09:50|11090.23|11090.23|11090.94|11090.94|11090.94|11090.94|11090.23|11090.23|0
1646043000000|2022-02-28 10:10:00|11093.88|11093.88|11095.13|11095.13|11095.13|11095.13|11093.88|11093.88|0
1646043010000|2022-02-28 10:10:10|11095|11095|11095|11095|11095|11095|11095|11095|0
1646043020000|2022-02-28 10:10:20|11094.03|11094.03|11094.5|11094.5|11095.86|11095.86|11093.9|11093.9|0
1646043030000|2022-02-28 10:10:30|11094.37|11094.37|11091.66|11091.66|11094.37|11094.37|11091.66|11091.66|0
1646043040000|2022-02-28 10:10:40|11090.86|11090.86|11088.44|11088.44|11090.99|11090.99|11088.44|11088.44|0
1646043050000|2022-02-28 10:10:50|11086.93|11086.93|11079.83|11079.83|11086.93|11086.93|11079.83|11079.83|0
1646043060000|2022-02-28 10:11:00|11079.11|11079.11|11078.29|11078.29|11079.11|11079.11|11077.93|11077.93|0
1646043070000|2022-02-28 10:11:10|11077.89|11077.89|11078.13|11078.13|11078.13|11078.13|11077.89|11077.89|0
1646043080000|2022-02-28 10:11:20|11078.53|11078.53|11075.77|11075.77|11078.53|11078.53|11075.77|11075.77|0
1646043130000|2022-02-28 10:12:10|11074.59|11074.59|11074.71|11074.71|11074.71|11074.71|11074.35|11074.35|0
1646043140000|2022-02-28 10:12:20|11075.5|11075.5|11074.84|11074.84|11075.5|11075.5|11074.84|11074.84|0
1646043150000|2022-02-28 10:12:30|11074.96|11074.96|11075.09|11075.09|11075.09|11075.09|11074.96|11074.96|0
1646043160000|2022-02-28 10:12:40|11074.57|11074.57|11074.57|11074.57|11074.57|11074.57|11074.57|11074.57|0
1646043170000|2022-02-28 10:12:50|11074.44|11074.44|11071.34|11071.34|11074.44|11074.44|11071.34|11071.34|0
1646043180000|2022-02-28 10:13:00|11071.1|11071.1|11070.67|11070.67|11071.28|11071.28|11070.67|11070.67|0
1646043190000|2022-02-28 10:13:10|11069.69|11069.69|11069.19|11069.19|11069.69|11069.69|11069.19|11069.19|0
1646043200000|2022-02-28 10:13:20|11069.53|11069.53|11075.39|11075.39|11075.39|11075.39|11069.53|11069.53|0
1646043220000|2022-02-28 10:13:40|11075.13|11075.13|11075.13|11075.13|11075.13|11075.13|11075.13|11075.13|0
1646043240000|2022-02-28 10:14:00|11075.34|11075.34|11076.72|11076.72|11076.72|11076.72|11075.34|11075.34|0
1646043250000|2022-02-28 10:14:10|11076.32|11076.32|11076.17|11076.17|11076.32|11076.32|11076.17|11076.17|0
1646043260000|2022-02-28 10:14:20|11075.96|11075.96|11074.89|11074.89|11075.96|11075.96|11074.77|11074.77|0
1646043270000|2022-02-28 10:14:30|11074.77|11074.77|11073.59|11073.59|11074.77|11074.77|11073.59|11073.59|0
1646043280000|2022-02-28 10:14:40|11073.37|11073.37|11073.37|11073.37|11073.37|11073.37|11073.37|11073.37|0
1646043290000|2022-02-28 10:14:50|11073.15|11073.15|11073.15|11073.15|11073.15|11073.15|11073.15|11073.15|0
1646043300000|2022-02-28 10:15:00|11073.02|11073.02|11070.84|11070.84|11073.22|11073.22|11070.84|11070.84|0
1646043310000|2022-02-28 10:15:10|11070.61|11070.61|11067.55|11067.55|11070.61|11070.61|11067.29|11067.29|0
1646043320000|2022-02-28 10:15:20|11067.22|11067.22|11067.01|11067.01|11067.22|11067.22|11067.01|11067.01|0
1646043330000|2022-02-28 10:15:30|11065.82|11065.82|11065.82|11065.82|11065.82|11065.82|11065.82|11065.82|0
1646043340000|2022-02-28 10:15:40|11067.22|11067.22|11067.74|11067.74|11067.74|11067.74|11067.05|11067.05|0
1646043350000|2022-02-28 10:15:50|11068|11068|11068.33|11068.33|11068.33|11068.33|11068|11068|0
1646043360000|2022-02-28 10:16:00|11067.15|11067.15|11067.31|11067.31|11067.31|11067.31|11067.15|11067.15|0
1646043370000|2022-02-28 10:16:10|11068.11|11068.11|11068.11|11068.11|11068.11|11068.11|11068.11|11068.11|0
1646043380000|2022-02-28 10:16:20|11067.94|11067.94|11067.94|11067.94|11067.94|11067.94|11067.94|11067.94|0
1646043390000|2022-02-28 10:16:30|11067.74|11067.74|11067.33|11067.33|11067.74|11067.74|11067.33|11067.33|0
1646043400000|2022-02-28 10:16:40|11067.53|11067.53|11066.93|11066.93|11067.53|11067.53|11066.93|11066.93|0
1646043410000|2022-02-28 10:16:50|11065.74|11065.74|11065.74|11065.74|11065.74|11065.74|11065.74|11065.74|0
1646043430000|2022-02-28 10:17:10|11065.38|11065.38|11062.6|11062.6|11065.38|11065.38|11062.6|11062.6|0
1646043440000|2022-02-28 10:17:20|11062.22|11062.22|11062.22|11062.22|11062.22|11062.22|11062.22|11062.22|0
1646043450000|2022-02-28 10:17:30|11061.87|11061.87|11060.24|11060.24|11062.24|11062.24|11060.24|11060.24|0
1646043460000|2022-02-28 10:17:40|11060.07|11060.07|11059.46|11059.46|11060.07|11060.07|11059.46|11059.46|0
1646043480000|2022-02-28 10:18:00|11059.82|11059.82|11059.3|11059.3|11059.82|11059.82|11059.3|11059.3|0
1646043490000|2022-02-28 10:18:10|11059.56|11059.56|11058.38|11058.38|11059.56|11059.56|11058.38|11058.38|0
1646043500000|2022-02-28 10:18:20|11058.48|11058.48|11058.48|11058.48|11058.48|11058.48|11058.48|11058.48|0
1646043510000|2022-02-28 10:18:30|11057.5|11057.5|11057.44|11057.44|11057.68|11057.68|11057.12|11057.12|0
1646043520000|2022-02-28 10:18:40|11057.57|11057.57|11057.05|11057.05|11057.57|11057.57|11057.05|11057.05|0
1646043530000|2022-02-28 10:18:50|11056.81|11056.81|11056.36|11056.36|11056.81|11056.81|11055.62|11055.62|0
1646043540000|2022-02-28 10:19:00|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|0
1646043570000|2022-02-28 10:19:30|11056.04|11056.04|11054.85|11054.85|11056.04|11056.04|11054.85|11054.85|0
1646043580000|2022-02-28 10:19:40|11054.15|11054.15|11054.57|11054.57|11054.57|11054.57|11054.15|11054.15|0
1646043590000|2022-02-28 10:19:50|11054.45|11054.45|11054.45|11054.45|11054.45|11054.45|11054.45|11054.45|0
1646043600000|2022-02-28 10:20:00|11053.65|11053.65|11053.89|11053.89|11053.89|11053.89|11053.65|11053.65|0
1646043610000|2022-02-28 10:20:10|11054.87|11054.87|11054.99|11054.99|11054.99|11054.99|11054.87|11054.87|0
1646043620000|2022-02-28 10:20:20|11055.08|11055.08|11055.08|11055.08|11055.08|11055.08|11055.08|11055.08|0
1646043630000|2022-02-28 10:20:30|11053.12|11053.12|11053.12|11053.12|11053.12|11053.12|11053.12|11053.12|0
1646043640000|2022-02-28 10:20:40|11052.94|11052.94|11054.03|11054.03|11054.03|11054.03|11052.94|11052.94|0
1646043650000|2022-02-28 10:20:50|11053.86|11053.86|11053.24|11053.24|11053.86|11053.86|11052.67|11052.67|0
1646043660000|2022-02-28 10:21:00|11052.84|11052.84|11053.09|11053.09|11053.09|11053.09|11051.9|11051.9|0
1646043670000|2022-02-28 10:21:10|11053|11053|11052.4|11052.4|11053|11053|11052.4|11052.4|0
1646043680000|2022-02-28 10:21:20|11051.42|11051.42|11046.3|11046.3|11051.42|11051.42|11046.3|11046.3|0
1646043690000|2022-02-28 10:21:30|11046.17|11046.17|11045.71|11045.71|11046.17|11046.17|11045.71|11045.71|0
1646043700000|2022-02-28 10:21:40|11045.46|11045.46|11048.69|11048.69|11048.69|11048.69|11045.34|11045.34|0
1646043720000|2022-02-28 10:22:00|11048.29|11048.29|11048.29|11048.29|11048.29|11048.29|11048.29|11048.29|0
1646043730000|2022-02-28 10:22:10|11046.33|11046.33|11046.33|11046.33|11046.33|11046.33|11046.33|11046.33|0
1646043750000|2022-02-28 10:22:30|11046.73|11046.73|11048.84|11048.84|11048.84|11048.84|11046.73|11046.73|0
1646043770000|2022-02-28 10:22:50|11048.72|11048.72|11045.02|11045.02|11048.72|11048.72|11045.02|11045.02|0
1646043780000|2022-02-28 10:23:00|11044.86|11044.86|11045.27|11045.27|11045.27|11045.27|11043.88|11043.88|0
1646043790000|2022-02-28 10:23:10|11046.6|11046.6|11046.6|11046.6|11046.6|11046.6|11046.6|11046.6|0
1646043840000|2022-02-28 10:24:00|11045.4|11045.4|11040.95|11040.95|11045.4|11045.4|11040.95|11040.95|0
1646043860000|2022-02-28 10:24:20|11041.19|11041.19|11039.52|11039.52|11041.19|11041.19|11039.52|11039.52|0
1646043870000|2022-02-28 10:24:30|11039.64|11039.64|11039.64|11039.64|11039.64|11039.64|11039.64|11039.64|0
1646043880000|2022-02-28 10:24:40|11040.62|11040.62|11044.79|11044.79|11044.79|11044.79|11040.62|11040.62|0
1646043890000|2022-02-28 10:24:50|11045.13|11045.13|11044.92|11044.92|11045.13|11045.13|11044.92|11044.92|0
1646043900000|2022-02-28 10:25:00|11044.4|11044.4|11044.76|11044.76|11044.76|11044.76|11044.4|11044.4|0
1646043920000|2022-02-28 10:25:20|11044.52|11044.52|11044.52|11044.52|11044.52|11044.52|11044.52|11044.52|0
1646043940000|2022-02-28 10:25:40|11044.92|11044.92|11045.32|11045.32|11045.32|11045.32|11044.92|11044.92|0
1646043950000|2022-02-28 10:25:50|11045.36|11045.36|11045.69|11045.69|11045.69|11045.69|11045.36|11045.36|0
1646043960000|2022-02-28 10:26:00|11044.51|11044.51|11043.28|11043.28|11044.51|11044.51|11043.28|11043.28|0
1646043970000|2022-02-28 10:26:10|11042.1|11042.1|11041.12|11041.12|11042.1|11042.1|11041.12|11041.12|0
1646043980000|2022-02-28 10:26:20|11041.28|11041.28|11042.47|11042.47|11042.47|11042.47|11041.28|11041.28|0
1646043990000|2022-02-28 10:26:30|11042.59|11042.59|11042.59|11042.59|11042.59|11042.59|11042.59|11042.59|0
1646044010000|2022-02-28 10:26:50|11043.57|11043.57|11043.57|11043.57|11043.57|11043.57|11043.57|11043.57|0
1646044020000|2022-02-28 10:27:00|11044.55|11044.55|11045.44|11045.44|11045.44|11045.44|11044.55|11044.55|0
1646044040000|2022-02-28 10:27:20|11045.56|11045.56|11045.56|11045.56|11045.56|11045.56|11045.56|11045.56|0
1646044050000|2022-02-28 10:27:30|11046.04|11046.04|11045.84|11045.84|11046.04|11046.04|11045.84|11045.84|0
1646044060000|2022-02-28 10:27:40|11045.45|11045.45|11047.07|11047.07|11047.22|11047.22|11045.45|11045.45|0
1646044070000|2022-02-28 10:27:50|11047.23|11047.23|11047.23|11047.23|11047.23|11047.23|11047.23|11047.23|0
1646044080000|2022-02-28 10:28:00|11047.63|11047.63|11048.03|11048.03|11048.03|11048.03|11047.63|11047.63|0
1646044090000|2022-02-28 10:28:10|11047.79|11047.79|11047.43|11047.43|11047.79|11047.79|11047.43|11047.43|0
1646044100000|2022-02-28 10:28:20|11047|11047|11047.8|11047.8|11047.8|11047.8|11047|11047|0
1646044110000|2022-02-28 10:28:30|11047.92|11047.92|11047.92|11047.92|11047.92|11047.92|11047.92|11047.92|0
1646044120000|2022-02-28 10:28:40|11047.79|11047.79|11047.24|11047.24|11047.79|11047.79|11047.24|11047.24|0
1646044130000|2022-02-28 10:28:50|11047.64|11047.64|11045.72|11045.72|11047.64|11047.64|11045.72|11045.72|0
1646044140000|2022-02-28 10:29:00|11046.12|11046.12|11046.9|11046.9|11046.9|11046.9|11046.12|11046.12|0
1646044150000|2022-02-28 10:29:10|11047.1|11047.1|11049.68|11049.68|11049.68|11049.68|11047.1|11047.1|0
1646044160000|2022-02-28 10:29:20|11049.56|11049.56|11051.74|11051.74|11052.12|11052.12|11048.76|11048.76|0
1646044170000|2022-02-28 10:29:30|11052.71|11052.71|11050|11050|11052.71|11052.71|11050|11050|0
1646044180000|2022-02-28 10:29:40|11050.22|11050.22|11049.25|11049.25|11050.22|11050.22|11049.24|11049.24|0
1646044190000|2022-02-28 10:29:50|11048.84|11048.84|11047.99|11047.99|11049.35|11049.35|11047.99|11047.99|0
1646044200000|2022-02-28 10:30:00|11047.65|11047.65|11044.68|11044.68|11047.65|11047.65|11044.68|11044.68|0
1646044210000|2022-02-28 10:30:10|11044.6|11044.6|11042.03|11042.03|11044.6|11044.6|11041.14|11041.14|0
1646044220000|2022-02-28 10:30:20|11042.83|11042.83|11042.03|11042.03|11042.83|11042.83|11042.03|11042.03|0
1646044230000|2022-02-28 10:30:30|11042.43|11042.43|11040.87|11040.87|11042.83|11042.83|11040.87|11040.87|0
1646044240000|2022-02-28 10:30:40|11039.57|11039.57|11034.09|11034.09|11039.57|11039.57|11034.09|11034.09|0
1646044250000|2022-02-28 10:30:50|11033.85|11033.85|11027.47|11027.47|11033.85|11033.85|11027.47|11027.47|0
1646044260000|2022-02-28 10:31:00|11026.67|11026.67|11028.2|11028.2|11028.2|11028.2|11026.27|11026.27|0
1646044280000|2022-02-28 10:31:20|11028.61|11028.61|11032.08|11032.08|11033.15|11033.15|11028.61|11028.61|0
1646044290000|2022-02-28 10:31:30|11031.68|11031.68|11032.02|11032.02|11032.02|11032.02|11031.68|11031.68|0
1646044300000|2022-02-28 10:31:40|11033.2|11033.2|11033.6|11033.6|11033.6|11033.6|11033.2|11033.2|0
1646044310000|2022-02-28 10:31:50|11034.79|11034.79|11037.8|11037.8|11037.8|11037.8|11034.79|11034.79|0
1646044320000|2022-02-28 10:32:00|11037.88|11037.88|11038.45|11038.45|11038.79|11038.79|11037.48|11037.48|0
1646044330000|2022-02-28 10:32:10|11038.57|11038.57|11038.87|11038.87|11038.92|11038.92|11038.57|11038.57|0
1646044340000|2022-02-28 10:32:20|11038.75|11038.75|11038.8|11038.8|11038.8|11038.8|11038.55|11038.55|0
1646044350000|2022-02-28 10:32:30|11038.4|11038.4|11037.09|11037.09|11038.4|11038.4|11037.09|11037.09|0
1646044360000|2022-02-28 10:32:40|11037.49|11037.49|11037.97|11037.97|11037.97|11037.97|11037.49|11037.49|0
1646044370000|2022-02-28 10:32:50|11037.57|11037.57|11037.57|11037.57|11037.57|11037.57|11037.57|11037.57|0
1646044380000|2022-02-28 10:33:00|11037.81|11037.81|11043.17|11043.17|11043.17|11043.17|11037.81|11037.81|0
1646044390000|2022-02-28 10:33:10|11043.29|11043.29|11049.83|11049.83|11049.83|11049.83|11043.29|11043.29|0
1646044400000|2022-02-28 10:33:20|11049.43|11049.43|11051.66|11051.66|11052.6|11052.6|11049.43|11049.43|0
1646044410000|2022-02-28 10:33:30|11051.54|11051.54|11051.14|11051.14|11051.54|11051.54|11051.14|11051.14|0
1646044420000|2022-02-28 10:33:40|11052.12|11052.12|11052.46|11052.46|11052.46|11052.46|11052.12|11052.12|0
1646044440000|2022-02-28 10:34:00|11052.86|11052.86|11054.26|11054.26|11054.26|11054.26|11052.86|11052.86|0
1646044450000|2022-02-28 10:34:10|11053.86|11053.86|11053.86|11053.86|11053.86|11053.86|11053.86|11053.86|0
1646044460000|2022-02-28 10:34:20|11053.98|11053.98|11053.98|11053.98|11053.98|11053.98|11053.98|11053.98|0
1646044470000|2022-02-28 10:34:30|11052.8|11052.8|11052.92|11052.92|11052.92|11052.92|11052.8|11052.8|0
1646044480000|2022-02-28 10:34:40|11053.17|11053.17|11054.92|11054.92|11054.92|11054.92|11053.17|11053.17|0
1646044490000|2022-02-28 10:34:50|11054.8|11054.8|11054.8|11054.8|11054.8|11054.8|11054.8|11054.8|0
1646044500000|2022-02-28 10:35:00|11054.68|11054.68|11055.21|11055.21|11055.21|11055.21|11052.51|11052.51|0
1646044510000|2022-02-28 10:35:10|11054.41|11054.41|11053.23|11053.23|11054.41|11054.41|11053.23|11053.23|0
1646044520000|2022-02-28 10:35:20|11051.27|11051.27|11051.66|11051.66|11051.66|11051.66|11051.27|11051.27|0
1646044530000|2022-02-28 10:35:30|11052.85|11052.85|11053.27|11053.27|11053.27|11053.27|11052.85|11052.85|0
1646044540000|2022-02-28 10:35:40|11053.67|11053.67|11053.94|11053.94|11053.94|11053.94|11053.67|11053.67|0
1646044550000|2022-02-28 10:35:50|11053.73|11053.73|11054.71|11054.71|11054.71|11054.71|11053.73|11053.73|0
1646044560000|2022-02-28 10:36:00|11055.11|11055.11|11049.01|11049.01|11055.11|11055.11|11049.01|11049.01|0
1646044570000|2022-02-28 10:36:10|11048.61|11048.61|11046.75|11046.75|11049.41|11049.41|11046.75|11046.75|0
1646044580000|2022-02-28 10:36:20|11045.95|11045.95|11045.95|11045.95|11045.95|11045.95|11045.95|11045.95|0
1646044590000|2022-02-28 10:36:30|11045.84|11045.84|11045.84|11045.84|11045.84|11045.84|11045.84|11045.84|0
1646044620000|2022-02-28 10:37:00|11044.86|11044.86|11046.04|11046.04|11046.04|11046.04|11044.86|11044.86|0
1646044640000|2022-02-28 10:37:20|11048|11048|11049.35|11049.35|11049.35|11049.35|11048|11048|0
1646044650000|2022-02-28 10:37:30|11049.22|11049.22|11049.1|11049.1|11049.22|11049.22|11049.1|11049.1|0
1646044660000|2022-02-28 10:37:40|11048.73|11048.73|11047.76|11047.76|11048.73|11048.73|11047.76|11047.76|0
1646044670000|2022-02-28 10:37:50|11047.15|11047.15|11047.15|11047.15|11047.15|11047.15|11047.15|11047.15|0
1646044680000|2022-02-28 10:38:00|11048.13|11048.13|11048.13|11048.13|11048.13|11048.13|11048.13|11048.13|0
1646044690000|2022-02-28 10:38:10|11047.33|11047.33|11047.33|11047.33|11047.33|11047.33|11047.33|11047.33|0
1646044700000|2022-02-28 10:38:20|11046.15|11046.15|11044.89|11044.89|11046.15|11046.15|11044.89|11044.89|0
1646044710000|2022-02-28 10:38:30|11045.05|11045.05|11045.05|11045.05|11045.05|11045.05|11045.05|11045.05|0
1646044720000|2022-02-28 10:38:40|11045.45|11045.45|11047.41|11047.41|11047.41|11047.41|11045.45|11045.45|0
1646044740000|2022-02-28 10:39:00|11047.5|11047.5|11046.23|11046.23|11047.5|11047.5|11046.23|11046.23|0
1646044750000|2022-02-28 10:39:10|11050.17|11050.17|11049.61|11049.61|11050.63|11050.63|11049.23|11049.23|0
1646044760000|2022-02-28 10:39:20|11049.82|11049.82|11049.82|11049.82|11049.82|11049.82|11049.82|11049.82|0
1646044780000|2022-02-28 10:39:40|11049.58|11049.58|11049.58|11049.58|11049.58|11049.58|11049.58|11049.58|0
1646044790000|2022-02-28 10:39:50|11049.79|11049.79|11053.96|11053.96|11053.96|11053.96|11049.79|11049.79|0
1646044800000|2022-02-28 10:40:00|11053.75|11053.75|11053.75|11053.75|11053.75|11053.75|11053.75|11053.75|0
1646044810000|2022-02-28 10:40:10|11053.54|11053.54|11055.12|11055.12|11055.12|11055.12|11053.54|11053.54|0
1646044820000|2022-02-28 10:40:20|11053.93|11053.93|11048.38|11048.38|11053.93|11053.93|11048.38|11048.38|0
1646044840000|2022-02-28 10:40:40|11047.98|11047.98|11047.06|11047.06|11047.98|11047.98|11046.8|11046.8|0
1646044850000|2022-02-28 10:40:50|11046.82|11046.82|11047.8|11047.8|11047.8|11047.8|11046.82|11046.82|0
1646044870000|2022-02-28 10:41:10|11047.65|11047.65|11047.65|11047.65|11047.65|11047.65|11047.65|11047.65|0
1646044880000|2022-02-28 10:41:20|11049.1|11049.1|11049.14|11049.14|11049.35|11049.35|11049.1|11049.1|0
1646044890000|2022-02-28 10:41:30|11048.88|11048.88|11048.88|11048.88|11048.88|11048.88|11048.76|11048.76|0
1646044930000|2022-02-28 10:42:10|11047.7|11047.7|11046.51|11046.51|11047.7|11047.7|11046.51|11046.51|0
1646044940000|2022-02-28 10:42:20|11043.57|11043.57|11042.49|11042.49|11043.57|11043.57|11042.49|11042.49|0
1646044960000|2022-02-28 10:42:40|11042.69|11042.69|11044.38|11044.38|11044.38|11044.38|11042.58|11042.58|0
1646044970000|2022-02-28 10:42:50|11044.62|11044.62|11044.62|11044.62|11044.62|11044.62|11044.62|11044.62|0
1646044980000|2022-02-28 10:43:00|11044.37|11044.37|11043.18|11043.18|11044.37|11044.37|11043.18|11043.18|0
1646044990000|2022-02-28 10:43:10|11043.06|11043.06|11043.06|11043.06|11043.06|11043.06|11042.08|11042.08|0
1646045000000|2022-02-28 10:43:20|11043.18|11043.18|11043.18|11043.18|11043.18|11043.18|11043.18|11043.18|0
1646045010000|2022-02-28 10:43:30|11044.16|11044.16|11044.16|11044.16|11044.16|11044.16|11044.16|11044.16|0
1646045020000|2022-02-28 10:43:40|11044.28|11044.28|11044.17|11044.17|11044.28|11044.28|11044.17|11044.17|0
1646045030000|2022-02-28 10:43:50|11044.24|11044.24|11044.17|11044.17|11044.24|11044.24|11044.17|11044.17|0
1646045040000|2022-02-28 10:44:00|11046.54|11046.54|11046.75|11046.75|11046.75|11046.75|11046.54|11046.54|0
1646045050000|2022-02-28 10:44:10|11046.7|11046.7|11048.37|11048.37|11048.37|11048.37|11046.7|11046.7|0
1646045060000|2022-02-28 10:44:20|11049.35|11049.35|11051.29|11051.29|11051.29|11051.29|11049.35|11049.35|0
1646045070000|2022-02-28 10:44:30|11051.11|11051.11|11051.11|11051.11|11051.11|11051.11|11051.11|11051.11|0
1646045080000|2022-02-28 10:44:40|11051.61|11051.61|11051.15|11051.15|11051.61|11051.61|11051.15|11051.15|0
1646045090000|2022-02-28 10:44:50|11051.4|11051.4|11051.32|11051.32|11051.53|11051.53|11051.32|11051.32|0
1646045100000|2022-02-28 10:45:00|11051.44|11051.44|11054.61|11054.61|11054.61|11054.61|11051.44|11051.44|0
1646045110000|2022-02-28 10:45:10|11054.69|11054.69|11055.91|11055.91|11055.91|11055.91|11054.61|11054.61|0
1646045120000|2022-02-28 10:45:20|11056.15|11056.15|11057.64|11057.64|11058.4|11058.4|11056.15|11056.15|0
1646045130000|2022-02-28 10:45:30|11057.4|11057.4|11055.75|11055.75|11057.4|11057.4|11055.75|11055.75|0
1646045140000|2022-02-28 10:45:40|11056.01|11056.01|11054.37|11054.37|11056.01|11056.01|11054.37|11054.37|0
1646045150000|2022-02-28 10:45:50|11053.19|11053.19|11053.19|11053.19|11053.19|11053.19|11053.19|11053.19|0
1646045160000|2022-02-28 10:46:00|11052.21|11052.21|11051.48|11051.48|11052.21|11052.21|11051.48|11051.48|0
1646045170000|2022-02-28 10:46:10|11051.68|11051.68|11052.66|11052.66|11052.66|11052.66|11051.68|11051.68|0
1646045180000|2022-02-28 10:46:20|11052.41|11052.41|11052.53|11052.53|11052.53|11052.53|11052.41|11052.41|0
1646045190000|2022-02-28 10:46:30|11052.91|11052.91|11052.31|11052.31|11052.91|11052.91|11052.31|11052.31|0
1646045200000|2022-02-28 10:46:40|11051.81|11051.81|11053|11053|11053|11053|11051.81|11051.81|0
1646045210000|2022-02-28 10:46:50|11052.62|11052.62|11052.62|11052.62|11052.62|11052.62|11052.62|11052.62|0
1646045220000|2022-02-28 10:47:00|11053.01|11053.01|11056.67|11056.67|11056.67|11056.67|11053.01|11053.01|0
1646045230000|2022-02-28 10:47:10|11056.93|11056.93|11055.55|11055.55|11057.26|11057.26|11055.55|11055.55|0
1646045240000|2022-02-28 10:47:20|11055.14|11055.14|11056.72|11056.72|11056.72|11056.72|11055.14|11055.14|0
1646045250000|2022-02-28 10:47:30|11057.23|11057.23|11057.23|11057.23|11057.23|11057.23|11057.23|11057.23|0
1646045260000|2022-02-28 10:47:40|11057.39|11057.39|11056.85|11056.85|11057.39|11057.39|11056.45|11056.45|0
1646045270000|2022-02-28 10:47:50|11056.45|11056.45|11056.87|11056.87|11056.87|11056.87|11056.45|11056.45|0
1646045290000|2022-02-28 10:48:10|11057|11057|11056.6|11056.6|11057|11057|11056.34|11056.34|0
1646045310000|2022-02-28 10:48:30|11056.76|11056.76|11056.76|11056.76|11056.76|11056.76|11056.76|11056.76|0
1646045320000|2022-02-28 10:48:40|11056.6|11056.6|11056.6|11056.6|11056.6|11056.6|11056.6|11056.6|0
1646045330000|2022-02-28 10:48:50|11056.43|11056.43|11055.64|11055.64|11056.43|11056.43|11055.64|11055.64|0
1646045340000|2022-02-28 10:49:00|11056.82|11056.82|11056.82|11056.82|11056.82|11056.82|11056.82|11056.82|0
1646045350000|2022-02-28 10:49:10|11056.94|11056.94|11057.06|11057.06|11057.06|11057.06|11056.94|11056.94|0
1646045360000|2022-02-28 10:49:20|11057.52|11057.52|11060.7|11060.7|11060.7|11060.7|11056.75|11056.75|0
1646045370000|2022-02-28 10:49:30|11061.1|11061.1|11061.1|11061.1|11061.1|11061.1|11061.1|11061.1|0
1646045380000|2022-02-28 10:49:40|11061.35|11061.35|11062.45|11062.45|11062.85|11062.85|11061.35|11061.35|0
1646045390000|2022-02-28 10:49:50|11062.09|11062.09|11062.01|11062.01|11062.18|11062.18|11062.01|11062.01|0
1646045400000|2022-02-28 10:50:00|11062.16|11062.16|11062.35|11062.35|11062.35|11062.35|11061.95|11061.95|0
1646045410000|2022-02-28 10:50:10|11062.61|11062.61|11062.55|11062.55|11062.61|11062.61|11062.39|11062.39|0
1646045420000|2022-02-28 10:50:20|11061.76|11061.76|11060.99|11060.99|11061.76|11061.76|11060.78|11060.78|0
1646045430000|2022-02-28 10:50:30|11059.8|11059.8|11059.8|11059.8|11059.8|11059.8|11059.8|11059.8|0
1646045440000|2022-02-28 10:50:40|11060.26|11060.26|11060.26|11060.26|11060.26|11060.26|11060.26|11060.26|0
1646045450000|2022-02-28 10:50:50|11060.46|11060.46|11060.46|11060.46|11060.46|11060.46|11060.06|11060.06|0
1646045460000|2022-02-28 10:51:00|11059.48|11059.48|11059.6|11059.6|11059.6|11059.6|11059.48|11059.48|0
1646045470000|2022-02-28 10:51:10|11058.62|11058.62|11057.44|11057.44|11059.02|11059.02|11057.44|11057.44|0
1646045480000|2022-02-28 10:51:20|11056.46|11056.46|11057.16|11057.16|11057.4|11057.4|11056.46|11056.46|0
1646045490000|2022-02-28 10:51:30|11058.14|11058.14|11058.14|11058.14|11058.14|11058.14|11058.14|11058.14|0
1646045500000|2022-02-28 10:51:40|11058.19|11058.19|11059.21|11059.21|11059.21|11059.21|11057.21|11057.21|0
1646045510000|2022-02-28 10:51:50|11059.04|11059.04|11059.25|11059.25|11059.25|11059.25|11059.04|11059.04|0
1646045520000|2022-02-28 10:52:00|11058.27|11058.27|11056.96|11056.96|11058.27|11058.27|11056.96|11056.96|0
1646045530000|2022-02-28 10:52:10|11056.79|11056.79|11057.16|11057.16|11057.16|11057.16|11056.79|11056.79|0
1646045540000|2022-02-28 10:52:20|11056.76|11056.76|11056.76|11056.76|11056.76|11056.76|11056.76|11056.76|0
1646045550000|2022-02-28 10:52:30|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|0
1646045560000|2022-02-28 10:52:40|11056.39|11056.39|11054.48|11054.48|11057|11057|11054.48|11054.48|0
1646045570000|2022-02-28 10:52:50|11054.6|11054.6|11051.13|11051.13|11054.6|11054.6|11050.89|11050.89|0
1646045580000|2022-02-28 10:53:00|11051.53|11051.53|11049.74|11049.74|11051.62|11051.62|11049.74|11049.74|0
1646045590000|2022-02-28 10:53:10|11049.34|11049.34|11050.32|11050.32|11050.32|11050.32|11049.34|11049.34|0
1646045600000|2022-02-28 10:53:20|11050.11|11050.11|11050.11|11050.11|11050.11|11050.11|11050.11|11050.11|0
1646045610000|2022-02-28 10:53:30|11050.51|11050.51|11050.51|11050.51|11050.51|11050.51|11050.51|11050.51|0
1646045620000|2022-02-28 10:53:40|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|11052.47|0
1646045640000|2022-02-28 10:54:00|11052.31|11052.31|11052.71|11052.71|11052.71|11052.71|11052.31|11052.31|0
1646045650000|2022-02-28 10:54:10|11053.9|11053.9|11054.59|11054.59|11054.59|11054.59|11053.9|11053.9|0
1646045680000|2022-02-28 10:54:40|11053.9|11053.9|11053.5|11053.5|11053.9|11053.9|11053.5|11053.5|0
1646045700000|2022-02-28 10:55:00|11054.68|11054.68|11058.51|11058.51|11058.51|11058.51|11054.68|11054.68|0
1646045710000|2022-02-28 10:55:10|11058.91|11058.91|11058.79|11058.79|11060.09|11060.09|11058.79|11058.79|0
1646045720000|2022-02-28 10:55:20|11059.25|11059.25|11059.77|11059.77|11060.05|11060.05|11059.25|11059.25|0
1646045740000|2022-02-28 10:55:40|11058.59|11058.59|11058.59|11058.59|11058.59|11058.59|11058.59|11058.59|0
1646045750000|2022-02-28 10:55:50|11058.99|11058.99|11058.99|11058.99|11058.99|11058.99|11058.99|11058.99|0
1646045760000|2022-02-28 10:56:00|11059.49|11059.49|11059.49|11059.49|11059.49|11059.49|11059.49|11059.49|0
1646045770000|2022-02-28 10:56:10|11059.09|11059.09|11059.74|11059.74|11059.74|11059.74|11059.09|11059.09|0
1646045800000|2022-02-28 10:56:40|11059.89|11059.89|11059.89|11059.89|11059.89|11059.89|11059.89|11059.89|0
1646045810000|2022-02-28 10:56:50|11060.87|11060.87|11063.45|11063.45|11063.45|11063.45|11060.87|11060.87|0
1646045820000|2022-02-28 10:57:00|11063.71|11063.71|11065.93|11065.93|11067.12|11067.12|11063.71|11063.71|0
1646045830000|2022-02-28 10:57:10|11064.75|11064.75|11064.75|11064.75|11064.75|11064.75|11064.75|11064.75|0
1646045840000|2022-02-28 10:57:20|11064.35|11064.35|11064.09|11064.09|11064.35|11064.35|11064.09|11064.09|0
1646045850000|2022-02-28 10:57:30|11062.13|11062.13|11059.8|11059.8|11062.13|11062.13|11059.8|11059.8|0
1646045860000|2022-02-28 10:57:40|11059.75|11059.75|11059|11059|11059.8|11059.8|11058.6|11058.6|0
1646045870000|2022-02-28 10:57:50|11059.98|11059.98|11059.98|11059.98|11059.98|11059.98|11059.98|11059.98|0
1646045880000|2022-02-28 10:58:00|11059|11059|11059.21|11059.21|11059.21|11059.21|11059|11059|0
1646045890000|2022-02-28 10:58:10|11059.33|11059.33|11059.33|11059.33|11059.33|11059.33|11059.33|11059.33|0
1646045900000|2022-02-28 10:58:20|11059.54|11059.54|11059.54|11059.54|11059.54|11059.54|11059.54|11059.54|0
1646045910000|2022-02-28 10:58:30|11059.33|11059.33|11059.33|11059.33|11059.33|11059.33|11059.33|11059.33|0
1646045920000|2022-02-28 10:58:40|11063.16|11063.16|11063.16|11063.16|11063.16|11063.16|11063.16|11063.16|0
1646045930000|2022-02-28 10:58:50|11063.46|11063.46|11063.99|11063.99|11063.99|11063.99|11063.46|11063.46|0
1646045940000|2022-02-28 10:59:00|11064.38|11064.38|11064.68|11064.68|11064.68|11064.68|11064.38|11064.38|0
1646045950000|2022-02-28 10:59:10|11064.23|11064.23|11064.16|11064.16|11064.23|11064.23|11063.87|11063.87|0
1646045960000|2022-02-28 10:59:20|11066.12|11066.12|11067.71|11067.71|11067.71|11067.71|11066.12|11066.12|0
1646045970000|2022-02-28 10:59:30|11068.11|11068.11|11068.11|11068.11|11068.11|11068.11|11068.11|11068.11|0
1646045980000|2022-02-28 10:59:40|11068.35|11068.35|11068.35|11068.35|11068.35|11068.35|11068.35|11068.35|0
1646045990000|2022-02-28 10:59:50|11068.59|11068.59|11075.7|11075.7|11075.9|11075.9|11068.59|11068.59|0
1646046000000|2022-02-28 11:00:00|11075.44|11075.44|11073.97|11073.97|11075.44|11075.44|11073.74|11073.74|0
1646046010000|2022-02-28 11:00:10|11075.15|11075.15|11078.19|11078.19|11078.19|11078.19|11074.89|11074.89|0
1646046020000|2022-02-28 11:00:20|11078.14|11078.14|11078.29|11078.29|11078.29|11078.29|11078.14|11078.14|0
1646046030000|2022-02-28 11:00:30|11078.46|11078.46|11078.96|11078.96|11078.96|11078.96|11078.46|11078.46|0
1646046040000|2022-02-28 11:00:40|11079.07|11079.07|11078.66|11078.66|11079.47|11079.47|11078.49|11078.49|0
1646046050000|2022-02-28 11:00:50|11078.91|11078.91|11079.51|11079.51|11079.51|11079.51|11078.91|11078.91|0
1646046060000|2022-02-28 11:01:00|11080.03|11080.03|11081.22|11081.22|11081.22|11081.22|11080.03|11080.03|0
1646046070000|2022-02-28 11:01:10|11081.46|11081.46|11085.81|11085.81|11085.81|11085.81|11081.46|11081.46|0
1646046080000|2022-02-28 11:01:20|11086.6|11086.6|11090.05|11090.05|11090.05|11090.05|11086.6|11086.6|0
1646046090000|2022-02-28 11:01:30|11089.65|11089.65|11089.65|11089.65|11089.65|11089.65|11089.65|11089.65|0
1646046100000|2022-02-28 11:01:40|11089.93|11089.93|11089.77|11089.77|11090.96|11090.96|11089.77|11089.77|0
1646046110000|2022-02-28 11:01:50|11090.02|11090.02|11090.44|11090.44|11091.62|11091.62|11090.02|11090.02|0
1646046120000|2022-02-28 11:02:00|11092.02|11092.02|11092.42|11092.42|11093.29|11093.29|11090.44|11090.44|0
1646046140000|2022-02-28 11:02:20|11092.02|11092.02|11091.9|11091.9|11092.02|11092.02|11091.9|11091.9|0
1646046150000|2022-02-28 11:02:30|11091.2|11091.2|11090.8|11090.8|11091.2|11091.2|11090.8|11090.8|0
1646046160000|2022-02-28 11:02:40|11090.96|11090.96|11090.96|11090.96|11090.96|11090.96|11090.96|11090.96|0
1646046170000|2022-02-28 11:02:50|11091.08|11091.08|11091.18|11091.18|11092.47|11092.47|11091.08|11091.08|0
1646046180000|2022-02-28 11:03:00|11090.5|11090.5|11087.89|11087.89|11090.5|11090.5|11087.89|11087.89|0
1646046190000|2022-02-28 11:03:10|11087.09|11087.09|11087.49|11087.49|11087.49|11087.49|11087.09|11087.09|0
1646046210000|2022-02-28 11:03:30|11087.08|11087.08|11084.45|11084.45|11087.08|11087.08|11084.45|11084.45|0
1646046230000|2022-02-28 11:03:50|11084.59|11084.59|11084.19|11084.19|11084.59|11084.59|11084.19|11084.19|0
1646046240000|2022-02-28 11:04:00|11081.83|11081.83|11080.18|11080.18|11081.83|11081.83|11080.18|11080.18|0
1646046250000|2022-02-28 11:04:10|11080.01|11080.01|11080.18|11080.18|11080.18|11080.18|11080.01|11080.01|0
1646046260000|2022-02-28 11:04:20|11079.49|11079.49|11083.12|11083.12|11083.12|11083.12|11079.49|11079.49|0
1646046270000|2022-02-28 11:04:30|11082.87|11082.87|11081.9|11081.9|11082.87|11082.87|11081.9|11081.9|0
1646046280000|2022-02-28 11:04:40|11082.87|11082.87|11081.9|11081.9|11082.87|11082.87|11081.9|11081.9|0
1646046290000|2022-02-28 11:04:50|11081.1|11081.1|11081.1|11081.1|11081.1|11081.1|11081.1|11081.1|0
1646046300000|2022-02-28 11:05:00|11081.19|11081.19|11082.41|11082.41|11082.41|11082.41|11081.1|11081.1|0
1646046310000|2022-02-28 11:05:10|11082.2|11082.2|11079.67|11079.67|11082.2|11082.2|11079.67|11079.67|0
1646046320000|2022-02-28 11:05:20|11079.24|11079.24|11079.24|11079.24|11079.24|11079.24|11079.24|11079.24|0
1646046330000|2022-02-28 11:05:30|11079.12|11079.12|11079.12|11079.12|11079.12|11079.12|11079.12|11079.12|0
1646046340000|2022-02-28 11:05:40|11077.94|11077.94|11076.75|11076.75|11077.94|11077.94|11076.75|11076.75|0
1646046350000|2022-02-28 11:05:50|11076.06|11076.06|11076.06|11076.06|11076.06|11076.06|11076.06|11076.06|0
1646046360000|2022-02-28 11:06:00|11074.1|11074.1|11072.48|11072.48|11074.1|11074.1|11072.48|11072.48|0
1646046370000|2022-02-28 11:06:10|11072.22|11072.22|11074.86|11074.86|11074.86|11074.86|11072.22|11072.22|0
1646046380000|2022-02-28 11:06:20|11075.26|11075.26|11075.26|11075.26|11075.26|11075.26|11075.26|11075.26|0
1646046390000|2022-02-28 11:06:30|11076.44|11076.44|11076.44|11076.44|11076.44|11076.44|11076.44|11076.44|0
1646046410000|2022-02-28 11:06:50|11075.26|11075.26|11075.26|11075.26|11075.26|11075.26|11075.26|11075.26|0
1646046420000|2022-02-28 11:07:00|11077.22|11077.22|11077.22|11077.22|11077.22|11077.22|11077.22|11077.22|0
1646046430000|2022-02-28 11:07:10|11075.26|11075.26|11074.28|11074.28|11075.26|11075.26|11074.28|11074.28|0
1646046440000|2022-02-28 11:07:20|11074.7|11074.7|11074.7|11074.7|11077.06|11077.06|11074.7|11074.7|0
1646046450000|2022-02-28 11:07:30|11075.68|11075.68|11075.68|11075.68|11075.68|11075.68|11075.68|11075.68|0
1646046470000|2022-02-28 11:07:50|11075.28|11075.28|11076.33|11076.33|11076.33|11076.33|11075.14|11075.14|0
1646046480000|2022-02-28 11:08:00|11077.31|11077.31|11078.49|11078.49|11078.49|11078.49|11077.31|11077.31|0
1646046490000|2022-02-28 11:08:10|11078.31|11078.31|11078.31|11078.31|11078.31|11078.31|11078.31|11078.31|0
1646046500000|2022-02-28 11:08:20|11077.83|11077.83|11076.05|11076.05|11077.83|11077.83|11076.05|11076.05|0
1646046530000|2022-02-28 11:08:50|11075.65|11075.65|11076.84|11076.84|11076.84|11076.84|11075.65|11075.65|0
1646046540000|2022-02-28 11:09:00|11077.82|11077.82|11078.37|11078.37|11078.37|11078.37|11077.39|11077.39|0
1646046550000|2022-02-28 11:09:10|11078.35|11078.35|11075.81|11075.81|11078.35|11078.35|11075.81|11075.81|0
1646046560000|2022-02-28 11:09:20|11075.69|11075.69|11075.37|11075.37|11075.78|11075.78|11075.37|11075.37|0
1646046570000|2022-02-28 11:09:30|11075.57|11075.57|11075.19|11075.19|11075.57|11075.57|11075.19|11075.19|0
1646046580000|2022-02-28 11:09:40|11074.55|11074.55|11072.17|11072.17|11074.55|11074.55|11072.17|11072.17|0
1646046590000|2022-02-28 11:09:50|11070.99|11070.99|11068.2|11068.2|11070.99|11070.99|11068.2|11068.2|0
1646046600000|2022-02-28 11:10:00|11067.43|11067.43|11058.67|11058.67|11067.43|11067.43|11058.26|11058.26|0
1646046610000|2022-02-28 11:10:10|11058.47|11058.47|11057.75|11057.75|11058.47|11058.47|11057.75|11057.75|0
1646046630000|2022-02-28 11:10:30|11058.73|11058.73|11059|11059|11059|11059|11058.35|11058.35|0
1646046640000|2022-02-28 11:10:40|11059.17|11059.17|11059.17|11059.17|11059.17|11059.17|11059.17|11059.17|0
1646046650000|2022-02-28 11:10:50|11060.15|11060.15|11060.87|11060.87|11060.87|11060.87|11060.15|11060.15|0
1646046660000|2022-02-28 11:11:00|11061.29|11061.29|11064.32|11064.32|11064.32|11064.32|11061.29|11061.29|0
1646046670000|2022-02-28 11:11:10|11065.11|11065.11|11068.58|11068.58|11068.89|11068.89|11065.11|11065.11|0
1646046680000|2022-02-28 11:11:20|11068.98|11068.98|11069.49|11069.49|11069.49|11069.49|11068.98|11068.98|0
1646046690000|2022-02-28 11:11:30|11068.3|11068.3|11067.92|11067.92|11068.3|11068.3|11067.92|11067.92|0
1646046720000|2022-02-28 11:12:00|11068.3|11068.3|11068.7|11068.7|11068.7|11068.7|11068.3|11068.3|0
1646046730000|2022-02-28 11:12:10|11069.05|11069.05|11069.05|11069.05|11069.05|11069.05|11069.05|11069.05|0
1646046740000|2022-02-28 11:12:20|11070.09|11070.09|11068.71|11068.71|11070.09|11070.09|11068.71|11068.71|0
1646046750000|2022-02-28 11:12:30|11069.07|11069.07|11067.85|11067.85|11069.19|11069.19|11067.85|11067.85|0
1646046770000|2022-02-28 11:12:50|11068.02|11068.02|11067.81|11067.81|11068.02|11068.02|11067.81|11067.81|0
1646046780000|2022-02-28 11:13:00|11068.79|11068.79|11070.37|11070.37|11070.77|11070.77|11068.79|11068.79|0
1646046790000|2022-02-28 11:13:10|11070.77|11070.77|11070.77|11070.77|11070.77|11070.77|11070.77|11070.77|0
1646046820000|2022-02-28 11:13:40|11070.89|11070.89|11070.73|11070.73|11070.89|11070.89|11070.73|11070.73|0
1646046830000|2022-02-28 11:13:50|11070.85|11070.85|11072.8|11072.8|11072.8|11072.8|11070.85|11070.85|0
1646046840000|2022-02-28 11:14:00|11072.68|11072.68|11073.46|11073.46|11073.58|11073.58|11072.68|11072.68|0
1646046850000|2022-02-28 11:14:10|11073.06|11073.06|11073.06|11073.06|11073.06|11073.06|11073.06|11073.06|0
1646046860000|2022-02-28 11:14:20|11071.87|11071.87|11069.26|11069.26|11071.87|11071.87|11069.26|11069.26|0
1646046880000|2022-02-28 11:14:40|11068.86|11068.86|11068.86|11068.86|11068.86|11068.86|11068.86|11068.86|0
1646046890000|2022-02-28 11:14:50|11068.98|11068.98|11066.77|11066.77|11068.98|11068.98|11066.77|11066.77|0
1646046900000|2022-02-28 11:15:00|11067.75|11067.75|11067.5|11067.5|11067.75|11067.75|11067.11|11067.11|0
1646046910000|2022-02-28 11:15:10|11067.63|11067.63|11067.63|11067.63|11068.02|11068.02|11067.63|11067.63|0
1646046920000|2022-02-28 11:15:20|11067.12|11067.12|11067.42|11067.42|11067.42|11067.42|11067.12|11067.12|0
1646046930000|2022-02-28 11:15:30|11066.97|11066.97|11066.44|11066.44|11067.57|11067.57|11066.23|11066.23|0
1646046940000|2022-02-28 11:15:40|11066.82|11066.82|11066.82|11066.82|11066.82|11066.82|11066.82|11066.82|0
1646046950000|2022-02-28 11:15:50|11066.57|11066.57|11066.57|11066.57|11066.57|11066.57|11066.57|11066.57|0
1646046960000|2022-02-28 11:16:00|11066.31|11066.31|11061.76|11061.76|11066.31|11066.31|11061.76|11061.76|0
1646046970000|2022-02-28 11:16:10|11061.58|11061.58|11061.58|11061.58|11061.58|11061.58|11061.58|11061.58|0
1646046980000|2022-02-28 11:16:20|11061.46|11061.46|11060.03|11060.03|11061.46|11061.46|11060.03|11060.03|0
1646047000000|2022-02-28 11:16:40|11059.91|11059.91|11063.56|11063.56|11063.56|11063.56|11059.91|11059.91|0
1646047010000|2022-02-28 11:16:50|11063.61|11063.61|11063.66|11063.66|11063.66|11063.66|11063.61|11063.61|0
1646047020000|2022-02-28 11:17:00|11064.85|11064.85|11063.87|11063.87|11064.85|11064.85|11063.66|11063.66|0
1646047030000|2022-02-28 11:17:10|11064.08|11064.08|11064.08|11064.08|11064.08|11064.08|11064.08|11064.08|0
1646047040000|2022-02-28 11:17:20|11064.28|11064.28|11064.28|11064.28|11064.28|11064.28|11064.28|11064.28|0
1646047050000|2022-02-28 11:17:30|11064.49|11064.49|11064.91|11064.91|11064.91|11064.91|11064.49|11064.49|0
1646047060000|2022-02-28 11:17:40|11065.03|11065.03|11067.19|11067.19|11067.19|11067.19|11065.03|11065.03|0
1646047070000|2022-02-28 11:17:50|11067.34|11067.34|11066.36|11066.36|11067.55|11067.55|11066.36|11066.36|0
1646047080000|2022-02-28 11:18:00|11066.02|11066.02|11063.26|11063.26|11066.02|11066.02|11063.26|11063.26|0
1646047100000|2022-02-28 11:18:20|11064.45|11064.45|11063.26|11063.26|11064.45|11064.45|11063.26|11063.26|0
1646047110000|2022-02-28 11:18:30|11063.43|11063.43|11063.6|11063.6|11063.6|11063.6|11063.43|11063.43|0
1646047120000|2022-02-28 11:18:40|11063.76|11063.76|11063.72|11063.72|11063.93|11063.93|11063.72|11063.72|0
1646047130000|2022-02-28 11:18:50|11063.31|11063.31|11063.31|11063.31|11063.31|11063.31|11063.31|11063.31|0
1646047140000|2022-02-28 11:19:00|11062.12|11062.12|11061.39|11061.39|11062.12|11062.12|11061.39|11061.39|0
1646047150000|2022-02-28 11:19:10|11061.23|11061.23|11057.33|11057.33|11061.23|11061.23|11057.33|11057.33|0
1646047160000|2022-02-28 11:19:20|11055.77|11055.77|11054.53|11054.53|11055.77|11055.77|11054.53|11054.53|0
1646047170000|2022-02-28 11:19:30|11054.27|11054.27|11055.65|11055.65|11055.65|11055.65|11054.27|11054.27|0
1646047180000|2022-02-28 11:19:40|11054.47|11054.47|11054.57|11054.57|11054.57|11054.57|11054.47|11054.47|0
1646047200000|2022-02-28 11:20:00|11054.28|11054.28|11054.28|11054.28|11054.28|11054.28|11054.28|11054.28|0
1646047220000|2022-02-28 11:20:20|11053.94|11053.94|11050.79|11050.79|11053.94|11053.94|11050.79|11050.79|0
1646047230000|2022-02-28 11:20:30|11050.92|11050.92|11050.92|11050.92|11050.92|11050.92|11050.92|11050.92|0
1646047240000|2022-02-28 11:20:40|11051.12|11051.12|11050.92|11050.92|11051.22|11051.22|11050.92|11050.92|0
1646047250000|2022-02-28 11:20:50|11050.82|11050.82|11053.94|11053.94|11054.94|11054.94|11050.82|11050.82|0
1646047280000|2022-02-28 11:21:20|11054.34|11054.34|11054.59|11054.59|11054.59|11054.59|11054.34|11054.34|0
1646047290000|2022-02-28 11:21:30|11054.39|11054.39|11054.04|11054.04|11054.39|11054.39|11053.97|11053.97|0
1646047300000|2022-02-28 11:21:40|11054.13|11054.13|11054.13|11054.13|11054.13|11054.13|11054.13|11054.13|0
1646047310000|2022-02-28 11:21:50|11055.57|11055.57|11055.86|11055.86|11056.26|11056.26|11055.57|11055.57|0
1646047320000|2022-02-28 11:22:00|11055.61|11055.61|11055.61|11055.61|11055.61|11055.61|11055.61|11055.61|0
1646047330000|2022-02-28 11:22:10|11054.63|11054.63|11054.83|11054.83|11054.83|11054.83|11054.63|11054.63|0
1646047340000|2022-02-28 11:22:20|11054.14|11054.14|11054.49|11054.49|11054.49|11054.49|11054.14|11054.14|0
1646047350000|2022-02-28 11:22:30|11054.33|11054.33|11054.49|11054.49|11054.49|11054.49|11054.33|11054.33|0
1646047360000|2022-02-28 11:22:40|11054.45|11054.45|11054.31|11054.31|11054.45|11054.45|11054.05|11054.05|0
1646047370000|2022-02-28 11:22:50|11053.12|11053.12|11052.97|11052.97|11053.53|11053.53|11052.97|11052.97|0
1646047380000|2022-02-28 11:23:00|11053.02|11053.02|11052.5|11052.5|11053.02|11053.02|11052.5|11052.5|0
1646047390000|2022-02-28 11:23:10|11051.32|11051.32|11051.27|11051.27|11051.52|11051.52|11051.27|11051.27|0
1646047400000|2022-02-28 11:23:20|11051.47|11051.47|11051.47|11051.47|11051.47|11051.47|11051.47|11051.47|0
1646047410000|2022-02-28 11:23:30|11050.28|11050.28|11050.03|11050.03|11050.28|11050.28|11050.03|11050.03|0
1646047420000|2022-02-28 11:23:40|11049.23|11049.23|11049.23|11049.23|11049.23|11049.23|11049.23|11049.23|0
1646047430000|2022-02-28 11:23:50|11049.28|11049.28|11049.28|11049.28|11049.28|11049.28|11049.28|11049.28|0
1646047440000|2022-02-28 11:24:00|11049.39|11049.39|11051.33|11051.33|11051.33|11051.33|11049.39|11049.39|0
1646047450000|2022-02-28 11:24:10|11051.68|11051.68|11051.78|11051.78|11051.78|11051.78|11051.68|11051.68|0
1646047460000|2022-02-28 11:24:20|11051.83|11051.83|11051.83|11051.83|11051.83|11051.83|11051.83|11051.83|0
1646047470000|2022-02-28 11:24:30|11052.87|11052.87|11052.87|11052.87|11052.87|11052.87|11052.87|11052.87|0
1646047480000|2022-02-28 11:24:40|11052.92|11052.92|11052.92|11052.92|11052.92|11052.92|11052.92|11052.92|0
1646047490000|2022-02-28 11:24:50|11052.87|11052.87|11053.5|11053.5|11053.5|11053.5|11052.87|11052.87|0
1646047500000|2022-02-28 11:25:00|11053.74|11053.74|11054.77|11054.77|11054.77|11054.77|11053.74|11053.74|0
1646047510000|2022-02-28 11:25:10|11054.99|11054.99|11056.19|11056.19|11056.43|11056.43|11054.99|11054.99|0
1646047520000|2022-02-28 11:25:20|11058.15|11058.15|11058.1|11058.1|11058.15|11058.15|11057.82|11057.82|0
1646047530000|2022-02-28 11:25:30|11058.5|11058.5|11058.5|11058.5|11058.5|11058.5|11058.5|11058.5|0
1646047540000|2022-02-28 11:25:40|11058.1|11058.1|11058.1|11058.1|11058.1|11058.1|11058.1|11058.1|0
1646047560000|2022-02-28 11:26:00|11058.34|11058.34|11058.29|11058.29|11058.68|11058.68|11058.29|11058.29|0
1646047570000|2022-02-28 11:26:10|11057.95|11057.95|11053.45|11053.45|11057.95|11057.95|11053.45|11053.45|0
1646047580000|2022-02-28 11:26:20|11053.69|11053.69|11053.69|11053.69|11053.69|11053.69|11053.69|11053.69|0
1646047590000|2022-02-28 11:26:30|11053.29|11053.29|11053.62|11053.62|11053.62|11053.62|11053.29|11053.29|0
1646047600000|2022-02-28 11:26:40|11053.74|11053.74|11053.74|11053.74|11053.74|11053.74|11053.74|11053.74|0
1646047620000|2022-02-28 11:27:00|11052.56|11052.56|11052.39|11052.39|11052.56|11052.56|11052.39|11052.39|0
1646047630000|2022-02-28 11:27:10|11052.79|11052.79|11052.79|11052.79|11052.79|11052.79|11052.79|11052.79|0
1646047640000|2022-02-28 11:27:20|11053.59|11053.59|11052.79|11052.79|11053.59|11053.59|11052.79|11052.79|0
1646047650000|2022-02-28 11:27:30|11053.14|11053.14|11053.14|11053.14|11053.14|11053.14|11053.14|11053.14|0
1646047660000|2022-02-28 11:27:40|11052.97|11052.97|11050.05|11050.05|11052.97|11052.97|11050.05|11050.05|0
1646047670000|2022-02-28 11:27:50|11051.23|11051.23|11051.4|11051.4|11051.4|11051.4|11051.23|11051.23|0
1646047680000|2022-02-28 11:28:00|11051.16|11051.16|11050.66|11050.66|11051.28|11051.28|11050.66|11050.66|0
1646047690000|2022-02-28 11:28:10|11050.41|11050.41|11050.86|11050.86|11050.86|11050.86|11050.38|11050.38|0
1646047700000|2022-02-28 11:28:20|11052.05|11052.05|11055.22|11055.22|11055.22|11055.22|11052.05|11052.05|0
1646047720000|2022-02-28 11:28:40|11055.37|11055.37|11056.96|11056.96|11056.96|11056.96|11055.37|11055.37|0
1646047730000|2022-02-28 11:28:50|11057.13|11057.13|11054.85|11054.85|11057.13|11057.13|11054.85|11054.85|0
1646047740000|2022-02-28 11:29:00|11055.06|11055.06|11054.22|11054.22|11055.06|11055.06|11053.88|11053.88|0
1646047750000|2022-02-28 11:29:10|11053.86|11053.86|11054.48|11054.48|11054.48|11054.48|11053.65|11053.65|0
1646047760000|2022-02-28 11:29:20|11054.12|11054.12|11054.36|11054.36|11054.36|11054.36|11054.12|11054.12|0
1646047770000|2022-02-28 11:29:30|11054.45|11054.45|11056.41|11056.41|11057.39|11057.39|11054.45|11054.45|0
1646047780000|2022-02-28 11:29:40|11056.62|11056.62|11056.62|11056.62|11056.62|11056.62|11056.62|11056.62|0
1646047790000|2022-02-28 11:29:50|11056.53|11056.53|11056.53|11056.53|11056.53|11056.53|11056.53|11056.53|0
1646047800000|2022-02-28 11:30:00|11056.13|11056.13|11056.13|11056.13|11056.13|11056.13|11056.13|11056.13|0
1646047810000|2022-02-28 11:30:10|11054.17|11054.17|11051.8|11051.8|11054.17|11054.17|11051.8|11051.8|0
1646047840000|2022-02-28 11:30:40|11052.21|11052.21|11053.59|11053.59|11053.59|11053.59|11052.21|11052.21|0
1646047850000|2022-02-28 11:30:50|11054.78|11054.78|11054.98|11054.98|11054.98|11054.98|11054.78|11054.78|0
1646047860000|2022-02-28 11:31:00|11055.03|11055.03|11057.53|11057.53|11057.74|11057.74|11055.03|11055.03|0
1646047880000|2022-02-28 11:31:20|11057.74|11057.74|11059.45|11059.45|11059.45|11059.45|11057.74|11057.74|0
1646047890000|2022-02-28 11:31:30|11059.21|11059.21|11059.28|11059.28|11059.33|11059.33|11059.09|11059.09|0
1646047900000|2022-02-28 11:31:40|11059.45|11059.45|11058.69|11058.69|11059.45|11059.45|11058.08|11058.08|0
1646047910000|2022-02-28 11:31:50|11058.57|11058.57|11058.69|11058.69|11058.69|11058.69|11058.57|11058.57|0
1646047920000|2022-02-28 11:32:00|11058.57|11058.57|11060.41|11060.41|11060.41|11060.41|11058.57|11058.57|0
1646047930000|2022-02-28 11:32:10|11060.26|11060.26|11060.26|11060.26|11060.26|11060.26|11060.26|11060.26|0
1646047940000|2022-02-28 11:32:20|11060.05|11060.05|11060.87|11060.87|11060.87|11060.87|11059.07|11059.07|0
1646047950000|2022-02-28 11:32:30|11061.28|11061.28|11064|11064|11064.77|11064.77|11061.28|11061.28|0
1646047970000|2022-02-28 11:32:50|11064.48|11064.48|11064.48|11064.48|11064.48|11064.48|11064.48|11064.48|0
1646047980000|2022-02-28 11:33:00|11065.28|11065.28|11065.69|11065.69|11065.69|11065.69|11065.28|11065.28|0
1646047990000|2022-02-28 11:33:10|11066.1|11066.1|11065.84|11065.84|11066.1|11066.1|11065.69|11065.69|0
1646048010000|2022-02-28 11:33:30|11066.68|11066.68|11067.43|11067.43|11067.43|11067.43|11066.68|11066.68|0
1646048020000|2022-02-28 11:33:40|11067.03|11067.03|11067.23|11067.23|11067.23|11067.23|11067.03|11067.03|0
1646048030000|2022-02-28 11:33:50|11067.03|11067.03|11071.07|11071.07|11071.07|11071.07|11067.03|11067.03|0
1646048040000|2022-02-28 11:34:00|11071.28|11071.28|11071.74|11071.74|11071.74|11071.74|11071.28|11071.28|0
1646048050000|2022-02-28 11:34:10|11071.5|11071.5|11072.54|11072.54|11072.54|11072.54|11071.5|11071.5|0
1646048060000|2022-02-28 11:34:20|11072.71|11072.71|11072.76|11072.76|11072.76|11072.76|11072.3|11072.3|0
1646048070000|2022-02-28 11:34:30|11073.1|11073.1|11073.22|11073.22|11073.22|11073.22|11073.1|11073.1|0
1646048100000|2022-02-28 11:35:00|11074.41|11074.41|11075.39|11075.39|11075.39|11075.39|11074.41|11074.41|0
1646048110000|2022-02-28 11:35:10|11075.51|11075.51|11075.51|11075.51|11075.51|11075.51|11075.51|11075.51|0
1646048120000|2022-02-28 11:35:20|11075.27|11075.27|11075.06|11075.06|11075.47|11075.47|11075.06|11075.06|0
1646048130000|2022-02-28 11:35:30|11076.04|11076.04|11077.23|11077.23|11077.23|11077.23|11076.04|11076.04|0
1646048140000|2022-02-28 11:35:40|11077.44|11077.44|11077.56|11077.56|11077.56|11077.56|11077.44|11077.44|0
1646048150000|2022-02-28 11:35:50|11077.9|11077.9|11078.11|11078.11|11078.3|11078.3|11077.9|11077.9|0
1646048160000|2022-02-28 11:36:00|11079.3|11079.3|11079.3|11079.3|11079.3|11079.3|11079.3|11079.3|0
1646048170000|2022-02-28 11:36:10|11079.82|11079.82|11080.43|11080.43|11080.43|11080.43|11079.82|11079.82|0
1646048180000|2022-02-28 11:36:20|11080.3|11080.3|11080.02|11080.02|11080.42|11080.42|11080.02|11080.02|0
1646048190000|2022-02-28 11:36:30|11080.14|11080.14|11080.14|11080.14|11080.14|11080.14|11080.14|11080.14|0
1646048200000|2022-02-28 11:36:40|11080.83|11080.83|11080.83|11080.83|11080.83|11080.83|11080.83|11080.83|0
1646048210000|2022-02-28 11:36:50|11081.05|11081.05|11082.23|11082.23|11082.23|11082.23|11081.05|11081.05|0
1646048220000|2022-02-28 11:37:00|11082.44|11082.44|11083.32|11083.32|11084.11|11084.11|11082.44|11082.44|0
1646048230000|2022-02-28 11:37:10|11082.92|11082.92|11082.92|11082.92|11082.92|11082.92|11082.92|11082.92|0
1646048240000|2022-02-28 11:37:20|11082.58|11082.58|11082.01|11082.01|11082.58|11082.58|11082.01|11082.01|0
1646048250000|2022-02-28 11:37:30|11081.81|11081.81|11081.81|11081.81|11081.81|11081.81|11081.81|11081.81|0
1646048270000|2022-02-28 11:37:50|11082.99|11082.99|11082.01|11082.01|11082.99|11082.99|11082.01|11082.01|0
1646048280000|2022-02-28 11:38:00|11082.99|11082.99|11083.23|11083.23|11083.23|11083.23|11082.99|11082.99|0
1646048290000|2022-02-28 11:38:10|11083.58|11083.58|11083.58|11083.58|11083.58|11083.58|11083.58|11083.58|0
1646048310000|2022-02-28 11:38:30|11084.9|11084.9|11087.1|11087.1|11087.1|11087.1|11084.9|11084.9|0
1646048330000|2022-02-28 11:38:50|11089.48|11089.48|11089.11|11089.11|11089.48|11089.48|11089.11|11089.11|0
1646048340000|2022-02-28 11:39:00|11088.9|11088.9|11088.75|11088.75|11088.9|11088.9|11088.59|11088.59|0
1646048350000|2022-02-28 11:39:10|11088.55|11088.55|11086.26|11086.26|11088.55|11088.55|11086.26|11086.26|0
1646048360000|2022-02-28 11:39:20|11086.61|11086.61|11086.61|11086.61|11086.61|11086.61|11086.61|11086.61|0
1646048370000|2022-02-28 11:39:30|11086.2|11086.2|11085.58|11085.58|11086.2|11086.2|11085.58|11085.58|0
1646048400000|2022-02-28 11:40:00|11085.18|11085.18|11084.49|11084.49|11085.18|11085.18|11084.49|11084.49|0
1646048410000|2022-02-28 11:40:10|11084.37|11084.37|11077.92|11077.92|11084.37|11084.37|11077.92|11077.92|0
1646048420000|2022-02-28 11:40:20|11078.89|11078.89|11077.71|11077.71|11078.89|11078.89|11077.71|11077.71|0
1646048430000|2022-02-28 11:40:30|11077.31|11077.31|11077.31|11077.31|11077.31|11077.31|11077.31|11077.31|0
1646048440000|2022-02-28 11:40:40|11077.14|11077.14|11077.14|11077.14|11077.14|11077.14|11077.14|11077.14|0
1646048450000|2022-02-28 11:40:50|11076.64|11076.64|11076.64|11076.64|11076.64|11076.64|11076.64|11076.64|0
1646048460000|2022-02-28 11:41:00|11076.02|11076.02|11072.57|11072.57|11076.18|11076.18|11072.57|11072.57|0
1646048470000|2022-02-28 11:41:10|11073.05|11073.05|11072.1|11072.1|11073.2|11073.2|11072.1|11072.1|0
1646048480000|2022-02-28 11:41:20|11071.74|11071.74|11070.89|11070.89|11072.1|11072.1|11070.89|11070.89|0
1646048490000|2022-02-28 11:41:30|11071.26|11071.26|11072.6|11072.6|11072.6|11072.6|11071.26|11071.26|0
1646048500000|2022-02-28 11:41:40|11072.81|11072.81|11074.54|11074.54|11074.54|11074.54|11072.81|11072.81|0
1646048520000|2022-02-28 11:42:00|11074.3|11074.3|11073.96|11073.96|11074.45|11074.45|11073.96|11073.96|0
1646048530000|2022-02-28 11:42:10|11073.84|11073.84|11073.96|11073.96|11073.96|11073.96|11073.6|11073.6|0
1646048570000|2022-02-28 11:42:50|11073.84|11073.84|11072.9|11072.9|11074.08|11074.08|11072.9|11072.9|0
1646048580000|2022-02-28 11:43:00|11072.77|11072.77|11072.77|11072.77|11072.77|11072.77|11072.61|11072.61|0
1646048590000|2022-02-28 11:43:10|11072.9|11072.9|11072.77|11072.77|11072.9|11072.9|11072.77|11072.77|0
1646048600000|2022-02-28 11:43:20|11072.41|11072.41|11072.2|11072.2|11072.9|11072.9|11072.2|11072.2|0
1646048620000|2022-02-28 11:43:40|11069.27|11069.27|11070.43|11070.43|11070.43|11070.43|11069.27|11069.27|0
1646048630000|2022-02-28 11:43:50|11071.61|11071.61|11072.63|11072.63|11072.63|11072.63|11071.61|11071.61|0
1646048650000|2022-02-28 11:44:10|11072.46|11072.46|11078.87|11078.87|11078.87|11078.87|11072.46|11072.46|0
1646048670000|2022-02-28 11:44:30|11077.69|11077.69|11077.69|11077.69|11077.69|11077.69|11077.69|11077.69|0
1646048690000|2022-02-28 11:44:50|11077.85|11077.85|11077.85|11077.85|11077.85|11077.85|11077.85|11077.85|0
1646048700000|2022-02-28 11:45:00|11079.04|11079.04|11079.39|11079.39|11079.46|11079.46|11079.04|11079.04|0
1646048710000|2022-02-28 11:45:10|11079.26|11079.26|11079.42|11079.42|11079.42|11079.42|11079.26|11079.26|0
1646048720000|2022-02-28 11:45:20|11079.3|11079.3|11077.35|11077.35|11079.3|11079.3|11077.35|11077.35|0
1646048730000|2022-02-28 11:45:30|11078.04|11078.04|11078.04|11078.04|11078.04|11078.04|11078.04|11078.04|0
1646048740000|2022-02-28 11:45:40|11079.22|11079.22|11079.22|11079.22|11079.22|11079.22|11079.22|11079.22|0
1646048750000|2022-02-28 11:45:50|11079.34|11079.34|11079.34|11079.34|11079.34|11079.34|11079.34|11079.34|0
1646048760000|2022-02-28 11:46:00|11079.14|11079.14|11079.02|11079.02|11079.14|11079.14|11079.02|11079.02|0
1646048770000|2022-02-28 11:46:10|11077.82|11077.82|11077.82|11077.82|11077.82|11077.82|11077.82|11077.82|0
1646048790000|2022-02-28 11:46:30|11078.07|11078.07|11078.07|11078.07|11078.07|11078.07|11078.07|11078.07|0
1646048800000|2022-02-28 11:46:40|11077.95|11077.95|11078.07|11078.07|11078.07|11078.07|11077.95|11077.95|0
1646048810000|2022-02-28 11:46:50|11079.05|11079.05|11079.52|11079.52|11079.52|11079.52|11079.05|11079.05|0
1646048820000|2022-02-28 11:47:00|11079.64|11079.64|11079.81|11079.81|11079.81|11079.81|11079.6|11079.6|0
1646048840000|2022-02-28 11:47:20|11080.99|11080.99|11082.36|11082.36|11082.7|11082.7|11080.99|11080.99|0
1646048850000|2022-02-28 11:47:30|11082.59|11082.59|11085.07|11085.07|11085.07|11085.07|11082.59|11082.59|0
1646048860000|2022-02-28 11:47:40|11085.3|11085.3|11085.35|11085.35|11085.35|11085.35|11085.1|11085.1|0
1646048890000|2022-02-28 11:48:10|11087.31|11087.31|11085.72|11085.72|11087.31|11087.31|11085.72|11085.72|0
1646048900000|2022-02-28 11:48:20|11085.51|11085.51|11085.3|11085.3|11085.51|11085.51|11085.3|11085.3|0
1646048920000|2022-02-28 11:48:40|11085.71|11085.71|11085.92|11085.92|11085.92|11085.92|11085.71|11085.71|0
1646048950000|2022-02-28 11:49:10|11084.94|11084.94|11086.12|11086.12|11086.12|11086.12|11084.94|11084.94|0
1646048960000|2022-02-28 11:49:20|11087.16|11087.16|11087.16|11087.16|11087.16|11087.16|11087.16|11087.16|0
1646048970000|2022-02-28 11:49:30|11087.42|11087.42|11087.42|11087.42|11087.42|11087.42|11087.42|11087.42|0
1646048980000|2022-02-28 11:49:40|11086.94|11086.94|11086.94|11086.94|11086.94|11086.94|11085.96|11085.96|0
1646049000000|2022-02-28 11:50:00|11087.19|11087.19|11088.57|11088.57|11088.57|11088.57|11087.19|11087.19|0
1646049010000|2022-02-28 11:50:10|11088.45|11088.45|11088.45|11088.45|11088.45|11088.45|11088.28|11088.28|0
1646049020000|2022-02-28 11:50:20|11088.84|11088.84|11091.01|11091.01|11091.01|11091.01|11088.84|11088.84|0
1646049030000|2022-02-28 11:50:30|11091.7|11091.7|11091.7|11091.7|11091.7|11091.7|11091.7|11091.7|0
1646049060000|2022-02-28 11:51:00|11091.96|11091.96|11091.8|11091.8|11092.18|11092.18|11091.78|11091.78|0
1646049070000|2022-02-28 11:51:10|11090.61|11090.61|11090.61|11090.61|11090.61|11090.61|11090.61|11090.61|0
1646049080000|2022-02-28 11:51:20|11090.73|11090.73|11086.01|11086.01|11090.73|11090.73|11086.01|11086.01|0
1646049090000|2022-02-28 11:51:30|11085.8|11085.8|11085.8|11085.8|11085.8|11085.8|11085.8|11085.8|0
1646049110000|2022-02-28 11:51:50|11086.06|11086.06|11086.06|11086.06|11086.06|11086.06|11086.06|11086.06|0
1646049120000|2022-02-28 11:52:00|11085.89|11085.89|11083.7|11083.7|11085.89|11085.89|11083.7|11083.7|0
1646049150000|2022-02-28 11:52:30|11083.58|11083.58|11083.82|11083.82|11083.82|11083.82|11083.58|11083.58|0
1646049160000|2022-02-28 11:52:40|11083.56|11083.56|11083.56|11083.56|11083.56|11083.56|11083.56|11083.56|0
1646049170000|2022-02-28 11:52:50|11081.98|11081.98|11079.43|11079.43|11081.98|11081.98|11079.43|11079.43|0
1646049180000|2022-02-28 11:53:00|11079.6|11079.6|11078.62|11078.62|11079.6|11079.6|11078.62|11078.62|0
1646049190000|2022-02-28 11:53:10|11078.41|11078.41|11078.41|11078.41|11078.41|11078.41|11078.41|11078.41|0
1646049200000|2022-02-28 11:53:20|11077.21|11077.21|11077.09|11077.09|11077.21|11077.21|11077.09|11077.09|0
1646049210000|2022-02-28 11:53:30|11076.88|11076.88|11076.88|11076.88|11076.88|11076.88|11076.88|11076.88|0
1646049220000|2022-02-28 11:53:40|11077.28|11077.28|11077.28|11077.28|11077.28|11077.28|11077.28|11077.28|0
1646049240000|2022-02-28 11:54:00|11078.26|11078.26|11079.44|11079.44|11079.44|11079.44|11078.26|11078.26|0
1646049260000|2022-02-28 11:54:20|11080.42|11080.42|11082.11|11082.11|11082.37|11082.37|11080.42|11080.42|0
1646049270000|2022-02-28 11:54:30|11081.78|11081.78|11081.78|11081.78|11081.78|11081.78|11081.78|11081.78|0
1646049280000|2022-02-28 11:54:40|11082.18|11082.18|11082.01|11082.01|11082.18|11082.18|11082.01|11082.01|0
1646049300000|2022-02-28 11:55:00|11080.83|11080.83|11080.83|11080.83|11080.83|11080.83|11080.83|11080.83|0
1646049310000|2022-02-28 11:55:10|11081.17|11081.17|11081.17|11081.17|11081.17|11081.17|11081.17|11081.17|0
1646049330000|2022-02-28 11:55:30|11081.57|11081.57|11081.78|11081.78|11081.78|11081.78|11081.57|11081.57|0
1646049350000|2022-02-28 11:55:50|11082.04|11082.04|11081.57|11081.57|11082.76|11082.76|11081.57|11081.57|0
1646049360000|2022-02-28 11:56:00|11081.37|11081.37|11081.16|11081.16|11081.37|11081.37|11080.18|11080.18|0
1646049370000|2022-02-28 11:56:10|11081.33|11081.33|11083.49|11083.49|11083.49|11083.49|11081.33|11081.33|0
1646049410000|2022-02-28 11:56:50|11083.61|11083.61|11086.11|11086.11|11086.11|11086.11|11083.61|11083.61|0
1646049420000|2022-02-28 11:57:00|11086.28|11086.28|11086.45|11086.45|11086.45|11086.45|11086.28|11086.28|0
1646049440000|2022-02-28 11:57:20|11087.39|11087.39|11087.31|11087.31|11087.39|11087.39|11087.31|11087.31|0
1646049450000|2022-02-28 11:57:30|11087.71|11087.71|11087.71|11087.71|11087.71|11087.71|11087.71|11087.71|0
1646049460000|2022-02-28 11:57:40|11088.18|11088.18|11088.18|11088.18|11088.18|11088.18|11088.18|11088.18|0
1646049470000|2022-02-28 11:57:50|11086.99|11086.99|11086.99|11086.99|11086.99|11086.99|11086.99|11086.99|0
1646049480000|2022-02-28 11:58:00|11087.39|11087.39|11084.88|11084.88|11087.39|11087.39|11084.88|11084.88|0
1646049490000|2022-02-28 11:58:10|11085.05|11085.05|11085.05|11085.05|11085.05|11085.05|11085.05|11085.05|0
1646049510000|2022-02-28 11:58:30|11085.21|11085.21|11084.5|11084.5|11085.21|11085.21|11084.5|11084.5|0
1646049520000|2022-02-28 11:58:40|11083.52|11083.52|11079.07|11079.07|11083.52|11083.52|11079.07|11079.07|0
1646049530000|2022-02-28 11:58:50|11079.25|11079.25|11078.91|11078.91|11079.25|11079.25|11078.91|11078.91|0
1646049550000|2022-02-28 11:59:10|11079.97|11079.97|11078.21|11078.21|11081.35|11081.35|11078.21|11078.21|0
1646049560000|2022-02-28 11:59:20|11079.18|11079.18|11078.96|11078.96|11079.18|11079.18|11078.96|11078.96|0
1646049580000|2022-02-28 11:59:40|11079.14|11079.14|11078.56|11078.56|11079.14|11079.14|11078.56|11078.56|0
1646049590000|2022-02-28 11:59:50|11078.16|11078.16|11074.77|11074.77|11078.16|11078.16|11074.77|11074.77|0
1646049600000|2022-02-28 12:00:00|11072|11072|11078.35|11078.35|11078.52|11078.52|11071.68|11071.68|0
1646049610000|2022-02-28 12:00:10|11078.52|11078.52|11078.51|11078.51|11078.75|11078.75|11078.51|11078.51|0
1646049620000|2022-02-28 12:00:20|11079.49|11079.49|11080.68|11080.68|11080.68|11080.68|11079.49|11079.49|0
1646049630000|2022-02-28 12:00:30|11080.92|11080.92|11080.92|11080.92|11080.92|11080.92|11080.92|11080.92|0
1646049640000|2022-02-28 12:00:40|11081.13|11081.13|11080.34|11080.34|11081.13|11081.13|11079.94|11079.94|0
1646049660000|2022-02-28 12:01:00|11080.55|11080.55|11080.55|11080.55|11080.55|11080.55|11080.55|11080.55|0
1646049680000|2022-02-28 12:01:20|11080.15|11080.15|11079.31|11079.31|11080.15|11080.15|11079.31|11079.31|0
1646049690000|2022-02-28 12:01:30|11078.91|11078.91|11079.31|11079.31|11079.31|11079.31|11078.91|11078.91|0
1646049710000|2022-02-28 12:01:50|11080.34|11080.34|11080.62|11080.62|11080.62|11080.62|11080.22|11080.22|0
1646049720000|2022-02-28 12:02:00|11081.6|11081.6|11082.21|11082.21|11082.21|11082.21|11081.6|11081.6|0
1646049730000|2022-02-28 12:02:10|11082.56|11082.56|11085.91|11085.91|11085.91|11085.91|11082.56|11082.56|0
1646049740000|2022-02-28 12:02:20|11086.03|11086.03|11086.24|11086.24|11086.24|11086.24|11086.03|11086.03|0
1646049750000|2022-02-28 12:02:30|11086.36|11086.36|11087.68|11087.68|11087.68|11087.68|11086.36|11086.36|0
1646049760000|2022-02-28 12:02:40|11087.28|11087.28|11086.78|11086.78|11087.75|11087.75|11086.78|11086.78|0
1646049770000|2022-02-28 12:02:50|11084.4|11084.4|11085.34|11085.34|11085.34|11085.34|11084.28|11084.28|0
1646049780000|2022-02-28 12:03:00|11084.93|11084.93|11084.7|11084.7|11084.93|11084.93|11084.49|11084.49|0
1646049790000|2022-02-28 12:03:10|11084.48|11084.48|11084.74|11084.74|11084.74|11084.74|11084.48|11084.48|0
1646049800000|2022-02-28 12:03:20|11084.97|11084.97|11084.97|11084.97|11084.97|11084.97|11084.97|11084.97|0
1646049810000|2022-02-28 12:03:30|11085.18|11085.18|11086.8|11086.8|11086.99|11086.99|11085.18|11085.18|0
1646049830000|2022-02-28 12:03:50|11087.05|11087.05|11087.68|11087.68|11087.68|11087.68|11087.05|11087.05|0
1646049840000|2022-02-28 12:04:00|11088.08|11088.08|11088.08|11088.08|11088.29|11088.29|11088.08|11088.08|0
1646049850000|2022-02-28 12:04:10|11089.06|11089.06|11089.75|11089.75|11089.75|11089.75|11089.06|11089.06|0
1646049860000|2022-02-28 12:04:20|11090.15|11090.15|11090.71|11090.71|11090.71|11090.71|11090.15|11090.15|0
1646049870000|2022-02-28 12:04:30|11090.31|11090.31|11091.87|11091.87|11092.27|11092.27|11090.31|11090.31|0
1646049880000|2022-02-28 12:04:40|11092.93|11092.93|11093.55|11093.55|11093.55|11093.55|11092.81|11092.81|0
1646049890000|2022-02-28 12:04:50|11093.78|11093.78|11093.78|11093.78|11093.78|11093.78|11093.78|11093.78|0
1646049900000|2022-02-28 12:05:00|11094.76|11094.76|11094.77|11094.77|11094.93|11094.93|11094.76|11094.76|0
1646049910000|2022-02-28 12:05:10|11092.81|11092.81|11092.81|11092.81|11092.81|11092.81|11092.81|11092.81|0
1646049930000|2022-02-28 12:05:30|11093.05|11093.05|11093.05|11093.05|11093.05|11093.05|11093.05|11093.05|0
1646049940000|2022-02-28 12:05:40|11092.9|11092.9|11093.27|11093.27|11093.27|11093.27|11092.9|11092.9|0
1646049950000|2022-02-28 12:05:50|11093.53|11093.53|11093.53|11093.53|11094.51|11094.51|11093.53|11093.53|0
1646049960000|2022-02-28 12:06:00|11093.76|11093.76|11093.76|11093.76|11093.76|11093.76|11093.76|11093.76|0
1646049970000|2022-02-28 12:06:10|11093.52|11093.52|11093.52|11093.52|11093.52|11093.52|11093.52|11093.52|0
1646049980000|2022-02-28 12:06:20|11093.66|11093.66|11093.39|11093.39|11093.79|11093.79|11093.39|11093.39|0
1646049990000|2022-02-28 12:06:30|11092.41|11092.41|11092.41|11092.41|11092.41|11092.41|11092.41|11092.41|0
1646050000000|2022-02-28 12:06:40|11092.54|11092.54|11092.54|11092.54|11092.54|11092.54|11092.54|11092.54|0
1646050010000|2022-02-28 12:06:50|11092.67|11092.67|11092.59|11092.59|11092.67|11092.67|11092.59|11092.59|0
1646050020000|2022-02-28 12:07:00|11092.51|11092.51|11092.54|11092.54|11093.06|11093.06|11092.51|11092.51|0
1646050030000|2022-02-28 12:07:10|11092.67|11092.67|11093.6|11093.6|11093.73|11093.73|11092.54|11092.54|0
1646050040000|2022-02-28 12:07:20|11093.83|11093.83|11093.95|11093.95|11093.95|11093.95|11093.83|11093.83|0
1646050050000|2022-02-28 12:07:30|11094.08|11094.08|11094.32|11094.32|11094.32|11094.32|11094.08|11094.08|0
1646050060000|2022-02-28 12:07:40|11094.45|11094.45|11093.03|11093.03|11094.45|11094.45|11093.03|11093.03|0
1646050070000|2022-02-28 12:07:50|11093.15|11093.15|11093.28|11093.28|11093.28|11093.28|11093.15|11093.15|0
1646050080000|2022-02-28 12:08:00|11092.88|11092.88|11092.48|11092.48|11092.88|11092.88|11092.48|11092.48|0
1646050090000|2022-02-28 12:08:10|11093.12|11093.12|11092.27|11092.27|11093.12|11093.12|11092.27|11092.27|0
1646050100000|2022-02-28 12:08:20|11092.96|11092.96|11092.96|11092.96|11092.96|11092.96|11092.96|11092.96|0
1646050110000|2022-02-28 12:08:30|11093.76|11093.76|11093.76|11093.76|11093.76|11093.76|11093.63|11093.63|0
1646050140000|2022-02-28 12:09:00|11093.55|11093.55|11093.47|11093.47|11093.55|11093.55|11093.47|11093.47|0
1646050150000|2022-02-28 12:09:10|11093.07|11093.07|11093.07|11093.07|11093.07|11093.07|11093.07|11093.07|0
1646050160000|2022-02-28 12:09:20|11094.26|11094.26|11094.68|11094.68|11094.68|11094.68|11094.26|11094.26|0
1646050170000|2022-02-28 12:09:30|11094.52|11094.52|11094.52|11094.52|11094.52|11094.52|11094.52|11094.52|0
1646050180000|2022-02-28 12:09:40|11094.4|11094.4|11092.02|11092.02|11094.4|11094.4|11092.02|11092.02|0
1646050190000|2022-02-28 12:09:50|11091.77|11091.77|11091.77|11091.77|11091.77|11091.77|11091.77|11091.77|0
1646050200000|2022-02-28 12:10:00|11092.17|11092.17|11092.17|11092.17|11092.17|11092.17|11092.17|11092.17|0
1646050210000|2022-02-28 12:10:10|11091.19|11091.19|11089.96|11089.96|11091.19|11091.19|11089.96|11089.96|0
1646050220000|2022-02-28 12:10:20|11089.72|11089.72|11088.42|11088.42|11089.72|11089.72|11088.42|11088.42|0
1646050230000|2022-02-28 12:10:30|11089.6|11089.6|11089.6|11089.6|11089.6|11089.6|11089.6|11089.6|0
1646050250000|2022-02-28 12:10:50|11090|11090|11090.98|11090.98|11090.98|11090.98|11090|11090|0
1646050270000|2022-02-28 12:11:10|11090.82|11090.82|11092|11092|11092|11092|11090.82|11090.82|0
1646050280000|2022-02-28 12:11:20|11092.36|11092.36|11093.69|11093.69|11093.69|11093.69|11092.36|11092.36|0
1646050290000|2022-02-28 12:11:30|11093.94|11093.94|11094.06|11094.06|11094.06|11094.06|11093.94|11093.94|0
1646050300000|2022-02-28 12:11:40|11093.89|11093.89|11093.89|11093.89|11093.89|11093.89|11093.89|11093.89|0
1646050310000|2022-02-28 12:11:50|11094.29|11094.29|11094.29|11094.29|11094.29|11094.29|11094.29|11094.29|0
1646050320000|2022-02-28 12:12:00|11094.53|11094.53|11093.6|11093.6|11094.74|11094.74|11093.6|11093.6|0
1646050330000|2022-02-28 12:12:10|11093.36|11093.36|11093.76|11093.76|11093.76|11093.76|11093.36|11093.36|0
1646050340000|2022-02-28 12:12:20|11093.81|11093.81|11093.81|11093.81|11093.81|11093.81|11093.81|11093.81|0
1646050350000|2022-02-28 12:12:30|11093.98|11093.98|11093|11093|11093.98|11093.98|11093|11093|0
1646050360000|2022-02-28 12:12:40|11092.6|11092.6|11092.25|11092.25|11092.6|11092.6|11092.25|11092.25|0
1646050370000|2022-02-28 12:12:50|11092.12|11092.12|11092.12|11092.12|11092.12|11092.12|11092.12|11092.12|0
1646050380000|2022-02-28 12:13:00|11091.14|11091.14|11092.12|11092.12|11092.12|11092.12|11090.94|11090.94|0
1646050390000|2022-02-28 12:13:10|11091.7|11091.7|11091.7|11091.7|11091.7|11091.7|11091.7|11091.7|0
1646050410000|2022-02-28 12:13:30|11092.1|11092.1|11094.43|11094.43|11094.43|11094.43|11092.1|11092.1|0
1646050420000|2022-02-28 12:13:40|11093.05|11093.05|11091.63|11091.63|11093.05|11093.05|11090.65|11090.65|0
1646050430000|2022-02-28 12:13:50|11091.41|11091.41|11089.36|11089.36|11091.41|11091.41|11089.36|11089.36|0
1646050440000|2022-02-28 12:14:00|11088.38|11088.38|11088.38|11088.38|11088.38|11088.38|11088.38|11088.38|0
1646050460000|2022-02-28 12:14:20|11089.57|11089.57|11090.49|11090.49|11090.49|11090.49|11089.57|11089.57|0
1646050470000|2022-02-28 12:14:30|11091.47|11091.47|11090.49|11090.49|11091.47|11091.47|11090.49|11090.49|0
1646050500000|2022-02-28 12:15:00|11090.09|11090.09|11088.9|11088.9|11090.09|11090.09|11088.9|11088.9|0
1646050510000|2022-02-28 12:15:10|11087.92|11087.92|11087.92|11087.92|11087.92|11087.92|11087.92|11087.92|0
1646050520000|2022-02-28 12:15:20|11087.8|11087.8|11086.62|11086.62|11087.8|11087.8|11086.62|11086.62|0
1646050530000|2022-02-28 12:15:30|11087.02|11087.02|11087.02|11087.02|11087.02|11087.02|11087.02|11087.02|0
1646050540000|2022-02-28 12:15:40|11087.44|11087.44|11088.63|11088.63|11088.63|11088.63|11087.44|11087.44|0
1646050550000|2022-02-28 12:15:50|11087.65|11087.65|11087.65|11087.65|11087.65|11087.65|11087.65|11087.65|0
1646050560000|2022-02-28 12:16:00|11088.05|11088.05|11088.05|11088.05|11088.05|11088.05|11088.05|11088.05|0
1646050570000|2022-02-28 12:16:10|11086.87|11086.87|11086.87|11086.87|11086.87|11086.87|11086.87|11086.87|0
1646050580000|2022-02-28 12:16:20|11087.85|11087.85|11090.13|11090.13|11091.52|11091.52|11087.85|11087.85|0
1646050610000|2022-02-28 12:16:50|11092.09|11092.09|11092.09|11092.09|11092.09|11092.09|11092.09|11092.09|0
1646050620000|2022-02-28 12:17:00|11093.27|11093.27|11094.65|11094.65|11094.65|11094.65|11093.27|11093.27|0
1646050630000|2022-02-28 12:17:10|11093.67|11093.67|11093.84|11093.84|11093.84|11093.84|11093.67|11093.67|0
1646050640000|2022-02-28 12:17:20|11093.44|11093.44|11093.75|11093.75|11093.86|11093.86|11093.44|11093.44|0
1646050660000|2022-02-28 12:17:40|11092.56|11092.56|11092.34|11092.34|11093.03|11093.03|11092.34|11092.34|0
1646050670000|2022-02-28 12:17:50|11091.36|11091.36|11091.36|11091.36|11091.36|11091.36|11091.36|11091.36|0
1646050680000|2022-02-28 12:18:00|11092.05|11092.05|11092.05|11092.05|11092.05|11092.05|11092.05|11092.05|0
1646050690000|2022-02-28 12:18:10|11091.84|11091.84|11089.24|11089.24|11091.84|11091.84|11089.24|11089.24|0
1646050700000|2022-02-28 12:18:20|11089.09|11089.09|11087.13|11087.13|11089.09|11089.09|11087.13|11087.13|0
1646050710000|2022-02-28 12:18:30|11086.96|11086.96|11086.73|11086.73|11086.96|11086.96|11086.73|11086.73|0
1646050720000|2022-02-28 12:18:40|11086.97|11086.97|11087.99|11087.99|11088.15|11088.15|11086.97|11086.97|0
1646050730000|2022-02-28 12:18:50|11089.95|11089.95|11091.38|11091.38|11091.38|11091.38|11089.95|11089.95|0
1646050740000|2022-02-28 12:19:00|11091.29|11091.29|11090.5|11090.5|11091.69|11091.69|11090.5|11090.5|0
1646050760000|2022-02-28 12:19:20|11090.26|11090.26|11089.28|11089.28|11090.26|11090.26|11089.28|11089.28|0
1646050780000|2022-02-28 12:19:40|11090.26|11090.26|11090.26|11090.26|11090.26|11090.26|11090.26|11090.26|0
1646050790000|2022-02-28 12:19:50|11090.5|11090.5|11090.5|11090.5|11090.5|11090.5|11090.5|11090.5|0
1646050800000|2022-02-28 12:20:00|11090.76|11090.76|11092.93|11092.93|11092.93|11092.93|11090.76|11090.76|0
1646050810000|2022-02-28 12:20:10|11093.08|11093.08|11093.16|11093.16|11093.16|11093.16|11093.08|11093.08|0
1646050820000|2022-02-28 12:20:20|11093.03|11093.03|11093.64|11093.64|11093.64|11093.64|11093.03|11093.03|0
1646050830000|2022-02-28 12:20:30|11093.44|11093.44|11095.56|11095.56|11095.56|11095.56|11093.44|11093.44|0
1646050840000|2022-02-28 12:20:40|11096.74|11096.74|11099.56|11099.56|11099.56|11099.56|11096.74|11096.74|0
1646050850000|2022-02-28 12:20:50|11100.08|11100.08|11103.14|11103.14|11103.14|11103.14|11100.08|11100.08|0
1646050860000|2022-02-28 12:21:00|11103.09|11103.09|11101.91|11101.91|11103.09|11103.09|11101.91|11101.91|0
1646050870000|2022-02-28 12:21:10|11101.65|11101.65|11102.05|11102.05|11102.05|11102.05|11101.65|11101.65|0
1646050880000|2022-02-28 12:21:20|11102.26|11102.26|11103.05|11103.05|11103.29|11103.29|11101.79|11101.79|0
1646050890000|2022-02-28 12:21:30|11103.22|11103.22|11101.75|11101.75|11103.22|11103.22|11101.63|11101.63|0
1646050900000|2022-02-28 12:21:40|11102.15|11102.15|11104.31|11104.31|11104.31|11104.31|11102.15|11102.15|0
1646050910000|2022-02-28 12:21:50|11105.29|11105.29|11106.41|11106.41|11106.82|11106.82|11105.29|11105.29|0
1646050920000|2022-02-28 12:22:00|11105.43|11105.43|11104.87|11104.87|11105.7|11105.7|11104.87|11104.87|0
1646050930000|2022-02-28 12:22:10|11105.85|11105.85|11105.06|11105.06|11106.04|11106.04|11105.06|11105.06|0
1646050940000|2022-02-28 12:22:20|11104.08|11104.08|11104.08|11104.08|11104.08|11104.08|11104.08|11104.08|0
1646050960000|2022-02-28 12:22:40|11103.68|11103.68|11101.61|11101.61|11103.68|11103.68|11101.61|11101.61|0
1646050970000|2022-02-28 12:22:50|11100.63|11100.63|11099.94|11099.94|11100.63|11100.63|11099.94|11099.94|0
1646050980000|2022-02-28 12:23:00|11100.92|11100.92|11100.92|11100.92|11100.92|11100.92|11100.92|11100.92|0
1646050990000|2022-02-28 12:23:10|11102.11|11102.11|11102.11|11102.11|11102.11|11102.11|11102.11|11102.11|0
1646051000000|2022-02-28 12:23:20|11103.09|11103.09|11099.94|11099.94|11103.09|11103.09|11099.94|11099.94|0
1646051020000|2022-02-28 12:23:40|11099.31|11099.31|11099.31|11099.31|11099.31|11099.31|11099.31|11099.31|0
1646051030000|2022-02-28 12:23:50|11100.29|11100.29|11100.29|11100.29|11100.29|11100.29|11100.29|11100.29|0
1646051040000|2022-02-28 12:24:00|11100.41|11100.41|11099.98|11099.98|11100.41|11100.41|11099.98|11099.98|0
1646051050000|2022-02-28 12:24:10|11099.01|11099.01|11099.76|11099.76|11099.76|11099.76|11099.01|11099.01|0
1646051080000|2022-02-28 12:24:40|11100.11|11100.11|11100.63|11100.63|11100.63|11100.63|11100.11|11100.11|0
1646051090000|2022-02-28 12:24:50|11100.23|11100.23|11101.65|11101.65|11101.65|11101.65|11100.23|11100.23|0
1646051100000|2022-02-28 12:25:00|11100.96|11100.96|11100.12|11100.12|11100.96|11100.96|11099.78|11099.78|0
1646051110000|2022-02-28 12:25:10|11100.18|11100.18|11100.18|11100.18|11100.18|11100.18|11100.18|11100.18|0
1646051120000|2022-02-28 12:25:20|11099.2|11099.2|11099.16|11099.16|11099.2|11099.2|11099.16|11099.16|0
1646051130000|2022-02-28 12:25:30|11097.09|11097.09|11096.83|11096.83|11097.09|11097.09|11096.83|11096.83|0
1646051140000|2022-02-28 12:25:40|11096.67|11096.67|11093.46|11093.46|11096.67|11096.67|11093.29|11093.29|0
1646051150000|2022-02-28 12:25:50|11095.42|11095.42|11095.42|11095.42|11095.42|11095.42|11095.42|11095.42|0
1646051170000|2022-02-28 12:26:10|11095.21|11095.21|11094.61|11094.61|11095.21|11095.21|11094.61|11094.61|0
1646051180000|2022-02-28 12:26:20|11094.26|11094.26|11095.24|11095.24|11095.24|11095.24|11094.26|11094.26|0
1646051190000|2022-02-28 12:26:30|11096.43|11096.43|11096.43|11096.43|11096.43|11096.43|11096.43|11096.43|0
1646051210000|2022-02-28 12:26:50|11097.62|11097.62|11098.6|11098.6|11098.6|11098.6|11097.62|11097.62|0
1646051220000|2022-02-28 12:27:00|11097.62|11097.62|11097.74|11097.74|11097.74|11097.74|11097.62|11097.62|0
1646051240000|2022-02-28 12:27:20|11096.76|11096.76|11095.58|11095.58|11096.76|11096.76|11095.58|11095.58|0
1646051250000|2022-02-28 12:27:30|11095.22|11095.22|11094.53|11094.53|11095.22|11095.22|11094.53|11094.53|0
1646051260000|2022-02-28 12:27:40|11094.13|11094.13|11094.13|11094.13|11094.13|11094.13|11094.13|11094.13|0
1646051280000|2022-02-28 12:28:00|11092.95|11092.95|11092.95|11092.95|11092.95|11092.95|11092.95|11092.95|0
1646051290000|2022-02-28 12:28:10|11091.97|11091.97|11093.53|11093.53|11093.53|11093.53|11091.97|11091.97|0
1646051300000|2022-02-28 12:28:20|11092.35|11092.35|11092.35|11092.35|11092.35|11092.35|11092.35|11092.35|0
1646051320000|2022-02-28 12:28:40|11091.16|11091.16|11091.16|11091.16|11091.16|11091.16|11091.16|11091.16|0
1646051330000|2022-02-28 12:28:50|11090.92|11090.92|11089.19|11089.19|11090.92|11090.92|11089.19|11089.19|0
1646051340000|2022-02-28 12:29:00|11088.72|11088.72|11087.62|11087.62|11088.72|11088.72|11087.62|11087.62|0
1646051360000|2022-02-28 12:29:20|11087.86|11087.86|11086.8|11086.8|11087.86|11087.86|11086.68|11086.68|0
1646051370000|2022-02-28 12:29:30|11087.99|11087.99|11090.77|11090.77|11091.48|11091.48|11087.99|11087.99|0
1646051380000|2022-02-28 12:29:40|11091.74|11091.74|11091.74|11091.74|11091.74|11091.74|11091.74|11091.74|0
1646051390000|2022-02-28 12:29:50|11091.63|11091.63|11091.89|11091.89|11091.89|11091.89|11091.63|11091.63|0
1646051400000|2022-02-28 12:30:00|11092.24|11092.24|11092.24|11092.24|11092.24|11092.24|11092.24|11092.24|0
1646051410000|2022-02-28 12:30:10|11091.84|11091.84|11093.02|11093.02|11093.02|11093.02|11091.84|11091.84|0
1646051420000|2022-02-28 12:30:20|11092.04|11092.04|11099.12|11099.12|11099.12|11099.12|11092.04|11092.04|0
1646051430000|2022-02-28 12:30:30|11099.36|11099.36|11099.36|11099.36|11099.36|11099.36|11099.36|11099.36|0
1646051440000|2022-02-28 12:30:40|11099.7|11099.7|11099.7|11099.7|11099.7|11099.7|11099.7|11099.7|0
1646051450000|2022-02-28 12:30:50|11100.1|11100.1|11100.46|11100.46|11100.46|11100.46|11100.1|11100.1|0
1646051460000|2022-02-28 12:31:00|11100.62|11100.62|11100.62|11100.62|11100.62|11100.62|11100.62|11100.62|0
1646051470000|2022-02-28 12:31:10|11100.74|11100.74|11100.74|11100.74|11100.74|11100.74|11100.74|11100.74|0
1646051490000|2022-02-28 12:31:30|11100.35|11100.35|11100.11|11100.11|11100.35|11100.35|11100.11|11100.11|0
1646051500000|2022-02-28 12:31:40|11098.93|11098.93|11098.93|11098.93|11098.93|11098.93|11098.93|11098.93|0
1646051510000|2022-02-28 12:31:50|11097.95|11097.95|11097.95|11097.95|11097.95|11097.95|11097.95|11097.95|0
1646051520000|2022-02-28 12:32:00|11098.29|11098.29|11098.17|11098.17|11098.29|11098.29|11098.17|11098.17|0
1646051530000|2022-02-28 12:32:10|11099.15|11099.15|11099.15|11099.15|11099.15|11099.15|11099.15|11099.15|0
1646051550000|2022-02-28 12:32:30|11099.03|11099.03|11099.03|11099.03|11099.03|11099.03|11099.03|11099.03|0
1646051570000|2022-02-28 12:32:50|11100.01|11100.01|11101.44|11101.44|11101.44|11101.44|11100.01|11100.01|0
1646051610000|2022-02-28 12:33:30|11101.6|11101.6|11100.62|11100.62|11101.6|11101.6|11100.62|11100.62|0
1646051620000|2022-02-28 12:33:40|11100.46|11100.46|11100.29|11100.29|11100.46|11100.46|11100.29|11100.29|0
1646051640000|2022-02-28 12:34:00|11101.09|11101.09|11100.07|11100.07|11101.25|11101.25|11100.07|11100.07|0
1646051650000|2022-02-28 12:34:10|11100.47|11100.47|11102.12|11102.12|11102.12|11102.12|11100.47|11100.47|0
1646051680000|2022-02-28 12:34:40|11102.52|11102.52|11104.46|11104.46|11104.46|11104.46|11102.52|11102.52|0
1646051690000|2022-02-28 12:34:50|11104.22|11104.22|11104.22|11104.22|11104.22|11104.22|11104.22|11104.22|0
1646051700000|2022-02-28 12:35:00|11103.24|11103.24|11101.15|11101.15|11103.24|11103.24|11101.15|11101.15|0
1646051720000|2022-02-28 12:35:20|11100.18|11100.18|11100.18|11100.18|11100.18|11100.18|11100.18|11100.18|0
1646051730000|2022-02-28 12:35:30|11099.78|11099.78|11099.78|11099.78|11099.78|11099.78|11099.78|11099.78|0
1646051740000|2022-02-28 12:35:40|11098.98|11098.98|11098.98|11098.98|11098.98|11098.98|11098.98|11098.98|0
1646051750000|2022-02-28 12:35:50|11097.79|11097.79|11097.79|11097.79|11097.79|11097.79|11097.79|11097.79|0
1646051760000|2022-02-28 12:36:00|11098.59|11098.59|11098.99|11098.99|11098.99|11098.99|11098.59|11098.59|0
1646051770000|2022-02-28 12:36:10|11098.59|11098.59|11099.53|11099.53|11099.78|11099.78|11098.59|11098.59|0
1646051800000|2022-02-28 12:36:40|11098.55|11098.55|11098.55|11098.55|11098.55|11098.55|11098.55|11098.55|0
1646051810000|2022-02-28 12:36:50|11099.53|11099.53|11099.53|11099.53|11099.53|11099.53|11099.53|11099.53|0
1646051820000|2022-02-28 12:37:00|11099.13|11099.13|11098.33|11098.33|11099.25|11099.25|11098.33|11098.33|0
1646051830000|2022-02-28 12:37:10|11098.73|11098.73|11098.73|11098.73|11098.73|11098.73|11098.73|11098.73|0
1646051840000|2022-02-28 12:37:20|11099.13|11099.13|11099.82|11099.82|11099.82|11099.82|11099.02|11099.02|0
1646051850000|2022-02-28 12:37:30|11102.18|11102.18|11102.96|11102.96|11102.96|11102.96|11101.78|11101.78|0
1646051860000|2022-02-28 12:37:40|11103.21|11103.21|11103.85|11103.85|11103.85|11103.85|11103.21|11103.21|0
1646051870000|2022-02-28 12:37:50|11102.66|11102.66|11103.64|11103.64|11103.64|11103.64|11102.66|11102.66|0
1646051880000|2022-02-28 12:38:00|11104.62|11104.62|11107.94|11107.94|11107.94|11107.94|11104.62|11104.62|0
1646051890000|2022-02-28 12:38:10|11108.92|11108.92|11109.9|11109.9|11109.9|11109.9|11108.92|11108.92|0
1646051910000|2022-02-28 12:38:30|11110.42|11110.42|11111.22|11111.22|11111.22|11111.22|11110.42|11110.42|0
1646051920000|2022-02-28 12:38:40|11110.82|11110.82|11112.49|11112.49|11112.49|11112.49|11110.82|11110.82|0
1646051930000|2022-02-28 12:38:50|11111.31|11111.31|11111.31|11111.31|11111.31|11111.31|11111.31|11111.31|0
1646051940000|2022-02-28 12:39:00|11112.49|11112.49|11113.23|11113.23|11113.23|11113.23|11111.8|11111.8|0
1646051950000|2022-02-28 12:39:10|11113.98|11113.98|11112.17|11112.17|11113.98|11113.98|11111.91|11111.91|0
1646051960000|2022-02-28 12:39:20|11111.19|11111.19|11110.25|11110.25|11111.19|11111.19|11110.25|11110.25|0
1646051980000|2022-02-28 12:39:40|11110.04|11110.04|11108.43|11108.43|11110.04|11110.04|11108.43|11108.43|0
1646051990000|2022-02-28 12:39:50|11108.51|11108.51|11106.71|11106.71|11108.51|11108.51|11106.71|11106.71|0
1646052000000|2022-02-28 12:40:00|11107.07|11107.07|11108.52|11108.52|11108.64|11108.64|11107.07|11107.07|0
1646052010000|2022-02-28 12:40:10|11108.27|11108.27|11108.27|11108.27|11108.27|11108.27|11108.27|11108.27|0
1646052020000|2022-02-28 12:40:20|11108.06|11108.06|11106.68|11106.68|11108.06|11108.06|11106.68|11106.68|0
1646052030000|2022-02-28 12:40:30|11106.8|11106.8|11106.8|11106.8|11106.8|11106.8|11106.8|11106.8|0
1646052040000|2022-02-28 12:40:40|11107.78|11107.78|11109.91|11109.91|11110.26|11110.26|11107.78|11107.78|0
1646052050000|2022-02-28 12:40:50|11108.93|11108.93|11109.38|11109.38|11109.38|11109.38|11108.93|11108.93|0
1646052060000|2022-02-28 12:41:00|11109.51|11109.51|11109.52|11109.52|11109.76|11109.76|11109.51|11109.51|0
1646052070000|2022-02-28 12:41:10|11109.4|11109.4|11105.91|11105.91|11109.4|11109.4|11105.91|11105.91|0
1646052080000|2022-02-28 12:41:20|11104.93|11104.93|11105.05|11105.05|11105.05|11105.05|11104.93|11104.93|0
1646052090000|2022-02-28 12:41:30|11105.17|11105.17|11105.17|11105.17|11105.17|11105.17|11105.17|11105.17|0
1646052110000|2022-02-28 12:41:50|11104.38|11104.38|11104.38|11104.38|11104.38|11104.38|11104.38|11104.38|0
1646052120000|2022-02-28 12:42:00|11104.03|11104.03|11102.07|11102.07|11104.03|11104.03|11102.07|11102.07|0
1646052130000|2022-02-28 12:42:10|11102.31|11102.31|11102.06|11102.06|11102.31|11102.31|11102.06|11102.06|0
1646052140000|2022-02-28 12:42:20|11101.94|11101.94|11100.63|11100.63|11101.94|11101.94|11100.63|11100.63|0
1646052160000|2022-02-28 12:42:40|11099.44|11099.44|11091.57|11091.57|11099.44|11099.44|11091.57|11091.57|0
1646052170000|2022-02-28 12:42:50|11091.36|11091.36|11094.96|11094.96|11095.24|11095.24|11091.16|11091.16|0
1646052180000|2022-02-28 12:43:00|11094.84|11094.84|11094.84|11094.84|11094.84|11094.84|11094.84|11094.84|0
1646052190000|2022-02-28 12:43:10|11095.53|11095.53|11094.73|11094.73|11095.53|11095.53|11094.73|11094.73|0
1646052210000|2022-02-28 12:43:30|11094.85|11094.85|11095.39|11095.39|11096.57|11096.57|11094.85|11094.85|0
1646052220000|2022-02-28 12:43:40|11095.55|11095.55|11094.37|11094.37|11095.55|11095.55|11094.37|11094.37|0
1646052230000|2022-02-28 12:43:50|11093.39|11093.39|11093.27|11093.27|11093.39|11093.39|11093.27|11093.27|0
1646052240000|2022-02-28 12:44:00|11093.15|11093.15|11093.15|11093.15|11093.15|11093.15|11093.15|11093.15|0
1646052250000|2022-02-28 12:44:10|11093.48|11093.48|11093.48|11093.48|11093.48|11093.48|11093.48|11093.48|0
1646052260000|2022-02-28 12:44:20|11093.74|11093.74|11094.72|11094.72|11094.72|11094.72|11093.74|11093.74|0
1646052270000|2022-02-28 12:44:30|11094.95|11094.95|11095.16|11095.16|11095.28|11095.28|11094.95|11094.95|0
1646052280000|2022-02-28 12:44:40|11095.58|11095.58|11095.58|11095.58|11095.58|11095.58|11095.58|11095.58|0
1646052290000|2022-02-28 12:44:50|11096.77|11096.77|11098.73|11098.73|11098.73|11098.73|11096.77|11096.77|0
1646052300000|2022-02-28 12:45:00|11099.13|11099.13|11100.01|11100.01|11100.01|11100.01|11099.13|11099.13|0
1646052310000|2022-02-28 12:45:10|11100.22|11100.22|11099.55|11099.55|11100.58|11100.58|11099.55|11099.55|0
1646052320000|2022-02-28 12:45:20|11099.88|11099.88|11100.86|11100.86|11100.86|11100.86|11099.88|11099.88|0
1646052330000|2022-02-28 12:45:30|11101.48|11101.48|11099.49|11099.49|11101.48|11101.48|11098.7|11098.7|0
1646052340000|2022-02-28 12:45:40|11098.7|11098.7|11099.06|11099.06|11100.64|11100.64|11098.7|11098.7|0
1646052350000|2022-02-28 12:45:50|11099.32|11099.32|11099.57|11099.57|11099.57|11099.57|11099.32|11099.32|0
1646052360000|2022-02-28 12:46:00|11099.97|11099.97|11099.82|11099.82|11099.97|11099.97|11099.57|11099.57|0
1646052370000|2022-02-28 12:46:10|11099.42|11099.42|11100.37|11100.37|11100.37|11100.37|11099.42|11099.42|0
1646052380000|2022-02-28 12:46:20|11100.22|11100.22|11100.13|11100.13|11100.22|11100.22|11099.98|11099.98|0
1646052390000|2022-02-28 12:46:30|11100.25|11100.25|11099.97|11099.97|11100.37|11100.37|11099.97|11099.97|0
1646052410000|2022-02-28 12:46:50|11100.09|11100.09|11100.09|11100.09|11100.09|11100.09|11100.09|11100.09|0
1646052430000|2022-02-28 12:47:10|11099.59|11099.59|11101.95|11101.95|11101.95|11101.95|11099.59|11099.59|0
1646052440000|2022-02-28 12:47:20|11102.3|11102.3|11102.82|11102.82|11104.01|11104.01|11102.3|11102.3|0
1646052460000|2022-02-28 12:47:40|11104.07|11104.07|11106.81|11106.81|11106.81|11106.81|11104.07|11104.07|0
1646052470000|2022-02-28 12:47:50|11105.75|11105.75|11108.4|11108.4|11108.4|11108.4|11105.62|11105.62|0
1646052480000|2022-02-28 12:48:00|11108.55|11108.55|11108.71|11108.71|11108.95|11108.95|11108.55|11108.55|0
1646052490000|2022-02-28 12:48:10|11108.76|11108.76|11108.76|11108.76|11108.76|11108.76|11108.76|11108.76|0
1646052500000|2022-02-28 12:48:20|11108.86|11108.86|11110.27|11110.27|11110.27|11110.27|11108.86|11108.86|0
1646052510000|2022-02-28 12:48:30|11110.96|11110.96|11110.96|11110.96|11110.96|11110.96|11110.96|11110.96|0
1646052520000|2022-02-28 12:48:40|11111.08|11111.08|11111.49|11111.49|11111.89|11111.89|11111.08|11111.08|0
1646052530000|2022-02-28 12:48:50|11111.83|11111.83|11111.43|11111.43|11111.83|11111.83|11111.43|11111.43|0
1646052540000|2022-02-28 12:49:00|11112.22|11112.22|11110.17|11110.17|11113.16|11113.16|11110.17|11110.17|0
1646052550000|2022-02-28 12:49:10|11110.51|11110.51|11110.51|11110.51|11110.51|11110.51|11110.12|11110.12|0
1646052560000|2022-02-28 12:49:20|11110.27|11110.27|11110.27|11110.27|11110.27|11110.27|11110.27|11110.27|0
1646052580000|2022-02-28 12:49:40|11110.51|11110.51|11110.51|11110.51|11110.51|11110.51|11110.51|11110.51|0
1646052590000|2022-02-28 12:49:50|11111.01|11111.01|11110.77|11110.77|11111.01|11111.01|11110.77|11110.77|0
1646052600000|2022-02-28 12:50:00|11110.43|11110.43|11110.89|11110.89|11110.89|11110.89|11110.43|11110.43|0
1646052610000|2022-02-28 12:50:10|11110.5|11110.5|11110.5|11110.5|11110.5|11110.5|11110.5|11110.5|0
1646052620000|2022-02-28 12:50:20|11109.52|11109.52|11109.8|11109.8|11109.8|11109.8|11108.83|11108.83|0
1646052630000|2022-02-28 12:50:30|11110.78|11110.78|11109.93|11109.93|11110.9|11110.9|11109.93|11109.93|0
1646052640000|2022-02-28 12:50:40|11112.3|11112.3|11113.24|11113.24|11113.24|11113.24|11112.3|11112.3|0
1646052650000|2022-02-28 12:50:50|11114.43|11114.43|11114.97|11114.97|11114.97|11114.97|11114.43|11114.43|0
1646052660000|2022-02-28 12:51:00|11115.09|11115.09|11117.39|11117.39|11117.39|11117.39|11115.09|11115.09|0
1646052680000|2022-02-28 12:51:20|11117.56|11117.56|11117.56|11117.56|11117.56|11117.56|11117.56|11117.56|0
1646052690000|2022-02-28 12:51:30|11117.14|11117.14|11116.93|11116.93|11117.14|11117.14|11116.93|11116.93|0
1646052710000|2022-02-28 12:51:50|11117.08|11117.08|11117.08|11117.08|11117.08|11117.08|11117.08|11117.08|0
1646052720000|2022-02-28 12:52:00|11117.43|11117.43|11117.23|11117.23|11119.21|11119.21|11117.23|11117.23|0
1646052740000|2022-02-28 12:52:20|11117.57|11117.57|11115.3|11115.3|11117.57|11117.57|11115.3|11115.3|0
1646052750000|2022-02-28 12:52:30|11115.25|11115.25|11114.07|11114.07|11115.25|11115.25|11114.07|11114.07|0
1646052760000|2022-02-28 12:52:40|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|0
1646052780000|2022-02-28 12:53:00|11114.15|11114.15|11114.29|11114.29|11114.29|11114.29|11114.15|11114.15|0
1646052790000|2022-02-28 12:53:10|11114.69|11114.69|11114.93|11114.93|11114.93|11114.93|11113.95|11113.95|0
1646052800000|2022-02-28 12:53:20|11112.97|11112.97|11117.7|11117.7|11117.7|11117.7|11112.97|11112.97|0
1646052810000|2022-02-28 12:53:30|11117.35|11117.35|11117.35|11117.35|11117.35|11117.35|11117.35|11117.35|0
1646052820000|2022-02-28 12:53:40|11116.01|11116.01|11114.83|11114.83|11116.01|11116.01|11114.83|11114.83|0
1646052830000|2022-02-28 12:53:50|11114.66|11114.66|11115.32|11115.32|11115.32|11115.32|11114.66|11114.66|0
1646052840000|2022-02-28 12:54:00|11115.67|11115.67|11115.67|11115.67|11116.07|11116.07|11115.67|11115.67|0
1646052850000|2022-02-28 12:54:10|11116.07|11116.07|11116.07|11116.07|11116.07|11116.07|11115.67|11115.67|0
1646052860000|2022-02-28 12:54:20|11115.67|11115.67|11116.65|11116.65|11117.05|11117.05|11115.67|11115.67|0
1646052870000|2022-02-28 12:54:30|11116.85|11116.85|11121.13|11121.13|11121.13|11121.13|11116.85|11116.85|0
1646052880000|2022-02-28 12:54:40|11123.08|11123.08|11122.23|11122.23|11123.6|11123.6|11122.23|11122.23|0
1646052890000|2022-02-28 12:54:50|11122.46|11122.46|11125.03|11125.03|11125.03|11125.03|11122.46|11122.46|0
1646052900000|2022-02-28 12:55:00|11125.24|11125.24|11125.63|11125.63|11125.63|11125.63|11125.24|11125.24|0
1646052910000|2022-02-28 12:55:10|11125.24|11125.24|11124.98|11124.98|11125.78|11125.78|11124.98|11124.98|0
1646052930000|2022-02-28 12:55:30|11125.19|11125.19|11125.19|11125.19|11125.59|11125.59|11125.19|11125.19|0
1646052940000|2022-02-28 12:55:40|11125.59|11125.59|11124.15|11124.15|11125.59|11125.59|11124.15|11124.15|0
1646052950000|2022-02-28 12:55:50|11124.41|11124.41|11126.78|11126.78|11126.78|11126.78|11124.41|11124.41|0
1646052960000|2022-02-28 12:56:00|11126.52|11126.52|11123.37|11123.37|11126.52|11126.52|11123.37|11123.37|0
1646052970000|2022-02-28 12:56:10|11122.19|11122.19|11123.38|11123.38|11123.38|11123.38|11122.19|11122.19|0
1646052980000|2022-02-28 12:56:20|11123.78|11123.78|11123.78|11123.78|11123.78|11123.78|11123.78|11123.78|0
1646052990000|2022-02-28 12:56:30|11124.58|11124.58|11124.79|11124.79|11124.79|11124.79|11124.58|11124.58|0
1646053000000|2022-02-28 12:56:40|11124.39|11124.39|11123.2|11123.2|11124.39|11124.39|11123.2|11123.2|0
1646053010000|2022-02-28 12:56:50|11122.95|11122.95|11121.76|11121.76|11122.95|11122.95|11121.76|11121.76|0
1646053020000|2022-02-28 12:57:00|11121.42|11121.42|11121.65|11121.65|11121.82|11121.82|11121.42|11121.42|0
1646053030000|2022-02-28 12:57:10|11122.05|11122.05|11121.22|11121.22|11122.05|11122.05|11121.22|11121.22|0
1646053040000|2022-02-28 12:57:20|11120.82|11120.82|11120.7|11120.7|11120.82|11120.82|11120.7|11120.7|0
1646053050000|2022-02-28 12:57:30|11121.1|11121.1|11121.1|11121.1|11121.1|11121.1|11121.1|11121.1|0
1646053060000|2022-02-28 12:57:40|11120.89|11120.89|11120.89|11120.89|11120.89|11120.89|11120.89|11120.89|0
1646053070000|2022-02-28 12:57:50|11120.72|11120.72|11120.72|11120.72|11120.72|11120.72|11120.72|11120.72|0
1646053080000|2022-02-28 12:58:00|11120.94|11120.94|11120.79|11120.79|11120.94|11120.94|11120.54|11120.54|0
1646053100000|2022-02-28 12:58:20|11119.81|11119.81|11113.31|11113.31|11119.81|11119.81|11113.31|11113.31|0
1646053110000|2022-02-28 12:58:30|11114.28|11114.28|11112.84|11112.84|11114.28|11114.28|11112.84|11112.84|0
1646053120000|2022-02-28 12:58:40|11112.89|11112.89|11110.13|11110.13|11112.89|11112.89|11110.13|11110.13|0
1646053130000|2022-02-28 12:58:50|11109.15|11109.15|11110.57|11110.57|11110.57|11110.57|11109.15|11109.15|0
1646053140000|2022-02-28 12:59:00|11110.42|11110.42|11108.24|11108.24|11110.42|11110.42|11107.51|11107.51|0
1646053150000|2022-02-28 12:59:10|11105.87|11105.87|11100.88|11100.88|11105.87|11105.87|11100.28|11100.28|0
1646053160000|2022-02-28 12:59:20|11100.56|11100.56|11098.35|11098.35|11100.56|11100.56|11097.17|11097.17|0
1646053170000|2022-02-28 12:59:30|11098.43|11098.43|11098.79|11098.79|11098.79|11098.79|11097.39|11097.39|0
1646053180000|2022-02-28 12:59:40|11098.27|11098.27|11101.15|11101.15|11101.15|11101.15|11098.27|11098.27|0
1646053190000|2022-02-28 12:59:50|11101.08|11101.08|11102.48|11102.48|11102.48|11102.48|11101.08|11101.08|0
1646053200000|2022-02-28 13:00:00|11101.5|11101.5|11102.06|11102.06|11102.7|11102.7|11101.5|11101.5|0
1646053210000|2022-02-28 13:00:10|11100.87|11100.87|11099.62|11099.62|11100.87|11100.87|11099.5|11099.5|0
1646053220000|2022-02-28 13:00:20|11098.64|11098.64|11098.99|11098.99|11098.99|11098.99|11098.64|11098.64|0
1646053230000|2022-02-28 13:00:30|11100.17|11100.17|11099.42|11099.42|11100.17|11100.17|11098.3|11098.3|0
1646053240000|2022-02-28 13:00:40|11100.6|11100.6|11100.77|11100.77|11101.95|11101.95|11100.6|11100.6|0
1646053250000|2022-02-28 13:00:50|11099.79|11099.79|11098.72|11098.72|11099.79|11099.79|11098.6|11098.6|0
1646053260000|2022-02-28 13:01:00|11098.57|11098.57|11099.15|11099.15|11099.15|11099.15|11098.17|11098.17|0
1646053270000|2022-02-28 13:01:10|11099.55|11099.55|11103.26|11103.26|11103.26|11103.26|11099.55|11099.55|0
1646053280000|2022-02-28 13:01:20|11104.24|11104.24|11104.24|11104.24|11104.6|11104.6|11103.63|11103.63|0
1646053290000|2022-02-28 13:01:30|11105.42|11105.42|11105.42|11105.42|11105.42|11105.42|11105.42|11105.42|0
1646053300000|2022-02-28 13:01:40|11104.24|11104.24|11104.36|11104.36|11104.36|11104.36|11104.24|11104.24|0
1646053310000|2022-02-28 13:01:50|11103.17|11103.17|11101.23|11101.23|11103.17|11103.17|11101.23|11101.23|0
1646053320000|2022-02-28 13:02:00|11101.02|11101.02|11101.37|11101.37|11101.37|11101.37|11101.02|11101.02|0
1646053330000|2022-02-28 13:02:10|11101.71|11101.71|11101.71|11101.71|11101.71|11101.71|11101.71|11101.71|0
1646053340000|2022-02-28 13:02:20|11101.57|11101.57|11100.59|11100.59|11101.57|11101.57|11100.59|11100.59|0
1646053350000|2022-02-28 13:02:30|11100.68|11100.68|11098.15|11098.15|11100.71|11100.71|11098.15|11098.15|0
1646053360000|2022-02-28 13:02:40|11097.46|11097.46|11091.93|11091.93|11097.46|11097.46|11091.93|11091.93|0
1646053370000|2022-02-28 13:02:50|11091.69|11091.69|11093.02|11093.02|11093.02|11093.02|11091.69|11091.69|0
1646053380000|2022-02-28 13:03:00|11092.9|11092.9|11098.14|11098.14|11098.14|11098.14|11092.38|11092.38|0
1646053390000|2022-02-28 13:03:10|11098.54|11098.54|11098.2|11098.2|11098.54|11098.54|11098.2|11098.2|0
1646053410000|2022-02-28 13:03:30|11098.08|11098.08|11097.34|11097.34|11098.32|11098.32|11097.1|11097.1|0
1646053420000|2022-02-28 13:03:40|11098.52|11098.52|11098.52|11098.52|11098.52|11098.52|11098.52|11098.52|0
1646053430000|2022-02-28 13:03:50|11098.89|11098.89|11100.68|11100.68|11100.68|11100.68|11098.64|11098.64|0
1646053440000|2022-02-28 13:04:00|11100.32|11100.32|11099.09|11099.09|11100.68|11100.68|11099.09|11099.09|0
1646053460000|2022-02-28 13:04:20|11098.85|11098.85|11098.97|11098.97|11098.97|11098.97|11098.85|11098.85|0
1646053470000|2022-02-28 13:04:30|11099.09|11099.09|11099.09|11099.09|11099.09|11099.09|11098.85|11098.85|0
1646053490000|2022-02-28 13:04:50|11098.4|11098.4|11096.04|11096.04|11098.4|11098.4|11096.04|11096.04|0
1646053500000|2022-02-28 13:05:00|11095.8|11095.8|11097.63|11097.63|11097.63|11097.63|11095.8|11095.8|0
1646053510000|2022-02-28 13:05:10|11097.39|11097.39|11097.79|11097.79|11097.79|11097.79|11097.39|11097.39|0
1646053520000|2022-02-28 13:05:20|11097.31|11097.31|11094.66|11094.66|11097.48|11097.48|11094.66|11094.66|0
1646053530000|2022-02-28 13:05:30|11095.06|11095.06|11095.06|11095.06|11095.06|11095.06|11095.06|11095.06|0
1646053540000|2022-02-28 13:05:40|11096.04|11096.04|11096.04|11096.04|11096.04|11096.04|11096.04|11096.04|0
1646053550000|2022-02-28 13:05:50|11095.8|11095.8|11095.8|11095.8|11095.8|11095.8|11095.8|11095.8|0
1646053570000|2022-02-28 13:06:10|11096.99|11096.99|11096.99|11096.99|11097.47|11097.47|11096.99|11096.99|0
1646053580000|2022-02-28 13:06:20|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|0
1646053620000|2022-02-28 13:07:00|11096.04|11096.04|11096.04|11096.04|11096.04|11096.04|11096.04|11096.04|0
1646053630000|2022-02-28 13:07:10|11096.44|11096.44|11096.38|11096.38|11096.56|11096.56|11096.38|11096.38|0
1646053640000|2022-02-28 13:07:20|11095.19|11095.19|11095.19|11095.19|11095.19|11095.19|11095.19|11095.19|0
1646053660000|2022-02-28 13:07:40|11095.54|11095.54|11095.54|11095.54|11095.54|11095.54|11095.54|11095.54|0
1646053670000|2022-02-28 13:07:50|11094.35|11094.35|11091.84|11091.84|11094.35|11094.35|11091.84|11091.84|0
1646053680000|2022-02-28 13:08:00|11091.72|11091.72|11088.83|11088.83|11091.72|11091.72|11088.83|11088.83|0
1646053690000|2022-02-28 13:08:10|11088.43|11088.43|11088.58|11088.58|11088.58|11088.58|11088.1|11088.1|0
1646053700000|2022-02-28 13:08:20|11089.56|11089.56|11089.56|11089.56|11089.56|11089.56|11089.56|11089.56|0
1646053710000|2022-02-28 13:08:30|11090.75|11090.75|11090.85|11090.85|11092.33|11092.33|11090.75|11090.75|0
1646053720000|2022-02-28 13:08:40|11089.87|11089.87|11089.87|11089.87|11089.87|11089.87|11089.87|11089.87|0
1646053740000|2022-02-28 13:09:00|11088.89|11088.89|11088.89|11088.89|11088.89|11088.89|11088.89|11088.89|0
1646053750000|2022-02-28 13:09:10|11089.87|11089.87|11091.05|11091.05|11091.05|11091.05|11089.87|11089.87|0
1646053760000|2022-02-28 13:09:20|11091.13|11091.13|11092.04|11092.04|11092.64|11092.64|11091.13|11091.13|0
1646053770000|2022-02-28 13:09:30|11091.64|11091.64|11091.64|11091.64|11091.64|11091.64|11091.64|11091.64|0
1646053780000|2022-02-28 13:09:40|11091.58|11091.58|11093.41|11093.41|11093.41|11093.41|11091.58|11091.58|0
1646053790000|2022-02-28 13:09:50|11093.65|11093.65|11093.65|11093.65|11093.65|11093.65|11093.65|11093.65|0
1646053800000|2022-02-28 13:10:00|11092.86|11092.86|11092.86|11092.86|11092.86|11092.86|11092.86|11092.86|0
1646053810000|2022-02-28 13:10:10|11092.64|11092.64|11090.15|11090.15|11092.64|11092.64|11090.15|11090.15|0
1646053820000|2022-02-28 13:10:20|11088.72|11088.72|11085.55|11085.55|11088.72|11088.72|11085.55|11085.55|0
1646053830000|2022-02-28 13:10:30|11085.68|11085.68|11085.68|11085.68|11085.68|11085.68|11085.68|11085.68|0
1646053840000|2022-02-28 13:10:40|11085.8|11085.8|11086.78|11086.78|11086.78|11086.78|11085.8|11085.8|0
1646053850000|2022-02-28 13:10:50|11087.02|11087.02|11087.02|11087.02|11087.02|11087.02|11087.02|11087.02|0
1646053860000|2022-02-28 13:11:00|11087.26|11087.26|11087.26|11087.26|11087.26|11087.26|11087.26|11087.26|0
1646053880000|2022-02-28 13:11:20|11087.09|11087.09|11087.54|11087.54|11087.54|11087.54|11087.09|11087.09|0
1646053890000|2022-02-28 13:11:30|11087.78|11087.78|11087.78|11087.78|11087.78|11087.78|11087.78|11087.78|0
1646053900000|2022-02-28 13:11:40|11090.93|11090.93|11092.4|11092.4|11092.4|11092.4|11090.93|11090.93|0
1646053910000|2022-02-28 13:11:50|11092.57|11092.57|11092.17|11092.17|11092.57|11092.57|11092.16|11092.16|0
1646053920000|2022-02-28 13:12:00|11092|11092|11091.01|11091.01|11092|11092|11090.61|11090.61|0
1646053930000|2022-02-28 13:12:10|11091.17|11091.17|11090.93|11090.93|11091.17|11091.17|11090.93|11090.93|0
1646053940000|2022-02-28 13:12:20|11091.97|11091.97|11092.42|11092.42|11092.42|11092.42|11091.97|11091.97|0
1646053950000|2022-02-28 13:12:30|11092.82|11092.82|11092.42|11092.42|11092.82|11092.82|11092.42|11092.42|0
1646053960000|2022-02-28 13:12:40|11092.54|11092.54|11092.42|11092.42|11092.54|11092.54|11092.42|11092.42|0
1646053970000|2022-02-28 13:12:50|11092.77|11092.77|11092.77|11092.77|11092.77|11092.77|11092.77|11092.77|0
1646053980000|2022-02-28 13:13:00|11093.11|11093.11|11093.58|11093.58|11093.58|11093.58|11093.11|11093.11|0
1646053990000|2022-02-28 13:13:10|11093.88|11093.88|11093.98|11093.98|11093.98|11093.98|11093.88|11093.88|0
1646054010000|2022-02-28 13:13:30|11094.68|11094.68|11094.8|11094.8|11094.8|11094.8|11094.68|11094.68|0
1646054020000|2022-02-28 13:13:40|11094.4|11094.4|11092.32|11092.32|11094.4|11094.4|11092.32|11092.32|0
1646054030000|2022-02-28 13:13:50|11092.07|11092.07|11091.86|11091.86|11092.22|11092.22|11091.86|11091.86|0
1646054040000|2022-02-28 13:14:00|11091.74|11091.74|11090.76|11090.76|11091.74|11091.74|11090.76|11090.76|0
1646054060000|2022-02-28 13:14:20|11091|11091|11096.18|11096.18|11096.18|11096.18|11091|11091|0
1646054070000|2022-02-28 13:14:30|11097.16|11097.16|11097.16|11097.16|11097.16|11097.16|11097.16|11097.16|0
1646054080000|2022-02-28 13:14:40|11097.4|11097.4|11096.93|11096.93|11097.4|11097.4|11096.93|11096.93|0
1646054090000|2022-02-28 13:14:50|11096.67|11096.67|11090.96|11090.96|11096.67|11096.67|11090.96|11090.96|0
1646054100000|2022-02-28 13:15:00|11090.79|11090.79|11091.65|11091.65|11091.65|11091.65|11089.69|11089.69|0
1646054110000|2022-02-28 13:15:10|11092.84|11092.84|11093.37|11093.37|11093.37|11093.37|11092.74|11092.74|0
1646054120000|2022-02-28 13:15:20|11093.62|11093.62|11095.44|11095.44|11095.84|11095.84|11093.59|11093.59|0
1646054130000|2022-02-28 13:15:30|11096.13|11096.13|11098.1|11098.1|11098.1|11098.1|11096.13|11096.13|0
1646054140000|2022-02-28 13:15:40|11099.13|11099.13|11099.13|11099.13|11099.13|11099.13|11099.13|11099.13|0
1646054150000|2022-02-28 13:15:50|11098.92|11098.92|11098.36|11098.36|11100.32|11100.32|11098.36|11098.36|0
1646054160000|2022-02-28 13:16:00|11097.67|11097.67|11097.67|11097.67|11097.67|11097.67|11096.69|11096.69|0
1646054170000|2022-02-28 13:16:10|11097.43|11097.43|11099.47|11099.47|11099.47|11099.47|11097.31|11097.31|0
1646054180000|2022-02-28 13:16:20|11099.6|11099.6|11099.6|11099.6|11099.6|11099.6|11099.6|11099.6|0
1646054190000|2022-02-28 13:16:30|11099.25|11099.25|11099.94|11099.94|11099.94|11099.94|11099.25|11099.25|0
1646054200000|2022-02-28 13:16:40|11098.76|11098.76|11098.76|11098.76|11098.76|11098.76|11098.76|11098.76|0
1646054220000|2022-02-28 13:17:00|11099.15|11099.15|11098.76|11098.76|11099.15|11099.15|11098.76|11098.76|0
1646054230000|2022-02-28 13:17:10|11097.78|11097.78|11097.78|11097.78|11097.78|11097.78|11097.78|11097.78|0
1646054240000|2022-02-28 13:17:20|11097.66|11097.66|11097.9|11097.9|11097.9|11097.9|11097.66|11097.66|0
1646054260000|2022-02-28 13:17:40|11099.08|11099.08|11096.68|11096.68|11099.08|11099.08|11096.68|11096.68|0
1646054270000|2022-02-28 13:17:50|11096.56|11096.56|11094.64|11094.64|11096.56|11096.56|11094.64|11094.64|0
1646054280000|2022-02-28 13:18:00|11094.3|11094.3|11094.3|11094.3|11094.3|11094.3|11094.3|11094.3|0
1646054290000|2022-02-28 13:18:10|11094.14|11094.14|11094.14|11094.14|11094.14|11094.14|11094.14|11094.14|0
1646054320000|2022-02-28 13:18:40|11093.94|11093.94|11094.28|11094.28|11094.28|11094.28|11093.94|11093.94|0
1646054330000|2022-02-28 13:18:50|11094.63|11094.63|11094.89|11094.89|11094.89|11094.89|11094.63|11094.63|0
1646054340000|2022-02-28 13:19:00|11094.72|11094.72|11094.34|11094.34|11096.89|11096.89|11094.34|11094.34|0
1646054350000|2022-02-28 13:19:10|11094.6|11094.6|11094.6|11094.6|11094.72|11094.72|11094.48|11094.48|0
1646054370000|2022-02-28 13:19:30|11094.69|11094.69|11094.69|11094.69|11094.69|11094.69|11094.69|11094.69|0
1646054380000|2022-02-28 13:19:40|11092.53|11092.53|11092.53|11092.53|11092.53|11092.53|11092.53|11092.53|0
1646054390000|2022-02-28 13:19:50|11092.95|11092.95|11091.84|11091.84|11092.95|11092.95|11091.84|11091.84|0
1646054400000|2022-02-28 13:20:00|11091.72|11091.72|11091.72|11091.72|11091.72|11091.72|11091.72|11091.72|0
1646054410000|2022-02-28 13:20:10|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|0
1646054420000|2022-02-28 13:20:20|11092.58|11092.58|11092.46|11092.46|11092.58|11092.58|11092.46|11092.46|0
1646054440000|2022-02-28 13:20:40|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|11092.7|0
1646054450000|2022-02-28 13:20:50|11092.49|11092.49|11092.49|11092.49|11092.49|11092.49|11092.49|11092.49|0
1646054470000|2022-02-28 13:21:10|11091.39|11091.39|11092.14|11092.14|11092.49|11092.49|11091.39|11091.39|0
1646054480000|2022-02-28 13:21:20|11092.47|11092.47|11089.77|11089.77|11092.47|11092.47|11089.77|11089.77|0
1646054490000|2022-02-28 13:21:30|11089.6|11089.6|11089.6|11089.6|11089.6|11089.6|11089.6|11089.6|0
1646054500000|2022-02-28 13:21:40|11090.58|11090.58|11089.82|11089.82|11090.58|11090.58|11089.47|11089.47|0
1646054520000|2022-02-28 13:22:00|11090.03|11090.03|11089.64|11089.64|11090.03|11090.03|11089.64|11089.64|0
1646054530000|2022-02-28 13:22:10|11088.46|11088.46|11089.06|11089.06|11090.04|11090.04|11088.46|11088.46|0
1646054540000|2022-02-28 13:22:20|11089.18|11089.18|11090.64|11090.64|11090.64|11090.64|11089.18|11089.18|0
1646054550000|2022-02-28 13:22:30|11090.24|11090.24|11089.42|11089.42|11090.4|11090.4|11089.42|11089.42|0
1646054560000|2022-02-28 13:22:40|11089.67|11089.67|11087.76|11087.76|11089.8|11089.8|11087.76|11087.76|0
1646054570000|2022-02-28 13:22:50|11087.36|11087.36|11088.31|11088.31|11088.31|11088.31|11086.58|11086.58|0
1646054580000|2022-02-28 13:23:00|11088.18|11088.18|11087.66|11087.66|11088.43|11088.43|11087.66|11087.66|0
1646054590000|2022-02-28 13:23:10|11088.64|11088.64|11090.78|11090.78|11090.94|11090.94|11088.64|11088.64|0
1646054600000|2022-02-28 13:23:20|11091.14|11091.14|11092.93|11092.93|11092.93|11092.93|11090.97|11090.97|0
1646054610000|2022-02-28 13:23:30|11093.19|11093.19|11100.22|11100.22|11100.22|11100.22|11093.19|11093.19|0
1646054620000|2022-02-28 13:23:40|11100|11100|11102.05|11102.05|11102.05|11102.05|11100|11100|0
1646054630000|2022-02-28 13:23:50|11102.45|11102.45|11102.05|11102.05|11102.45|11102.45|11102.05|11102.05|0
1646054640000|2022-02-28 13:24:00|11102.56|11102.56|11102.31|11102.31|11102.56|11102.56|11102.31|11102.31|0
1646054650000|2022-02-28 13:24:10|11102.52|11102.52|11100.68|11100.68|11102.52|11102.52|11100.68|11100.68|0
1646054660000|2022-02-28 13:24:20|11100.3|11100.3|11100.3|11100.3|11100.3|11100.3|11100.3|11100.3|0
1646054670000|2022-02-28 13:24:30|11100.7|11100.7|11098.27|11098.27|11100.7|11100.7|11097.53|11097.53|0
1646054680000|2022-02-28 13:24:40|11098.62|11098.62|11098.27|11098.27|11098.62|11098.62|11098.27|11098.27|0
1646054690000|2022-02-28 13:24:50|11098.62|11098.62|11096.89|11096.89|11098.62|11098.62|11096.89|11096.89|0
1646054700000|2022-02-28 13:25:00|11097.58|11097.58|11098.17|11098.17|11098.17|11098.17|11097.58|11097.58|0
1646054710000|2022-02-28 13:25:10|11098.05|11098.05|11097.82|11097.82|11098.17|11098.17|11097.82|11097.82|0
1646054720000|2022-02-28 13:25:20|11097.7|11097.7|11098.91|11098.91|11098.91|11098.91|11097.7|11097.7|0
1646054730000|2022-02-28 13:25:30|11099.88|11099.88|11100.44|11100.44|11100.44|11100.44|11099.88|11099.88|0
1646054740000|2022-02-28 13:25:40|11099.75|11099.75|11098.77|11098.77|11099.75|11099.75|11098.77|11098.77|0
1646054750000|2022-02-28 13:25:50|11096.61|11096.61|11096.61|11096.61|11096.61|11096.61|11096.61|11096.61|0
1646054760000|2022-02-28 13:26:00|11096.21|11096.21|11095.1|11095.1|11096.61|11096.61|11095.1|11095.1|0
1646054770000|2022-02-28 13:26:10|11094.41|11094.41|11093.09|11093.09|11094.41|11094.41|11093.09|11093.09|0
1646054780000|2022-02-28 13:26:20|11094.07|11094.07|11094.07|11094.07|11094.07|11094.07|11094.07|11094.07|0
1646054790000|2022-02-28 13:26:30|11093.86|11093.86|11093.86|11093.86|11093.86|11093.86|11093.86|11093.86|0
1646054820000|2022-02-28 13:27:00|11093.98|11093.98|11095.85|11095.85|11095.85|11095.85|11093.98|11093.98|0
1646054830000|2022-02-28 13:27:10|11096.47|11096.47|11097.02|11097.02|11097.02|11097.02|11095.99|11095.99|0
1646054840000|2022-02-28 13:27:20|11096.81|11096.81|11096.61|11096.61|11096.81|11096.81|11096.61|11096.61|0
1646054850000|2022-02-28 13:27:30|11096.87|11096.87|11096.87|11096.87|11096.87|11096.87|11096.87|11096.87|0
1646054860000|2022-02-28 13:27:40|11095.68|11095.68|11095.92|11095.92|11095.92|11095.92|11095.68|11095.68|0
1646054890000|2022-02-28 13:28:10|11095.79|11095.79|11097.7|11097.7|11097.7|11097.7|11095.71|11095.71|0
1646054900000|2022-02-28 13:28:20|11097.82|11097.82|11097.82|11097.82|11097.82|11097.82|11097.82|11097.82|0
1646054910000|2022-02-28 13:28:30|11099.77|11099.77|11099.77|11099.77|11099.77|11099.77|11099.77|11099.77|0
1646054920000|2022-02-28 13:28:40|11099.93|11099.93|11099.93|11099.93|11099.93|11099.93|11099.93|11099.93|0
1646054930000|2022-02-28 13:28:50|11099.76|11099.76|11099.6|11099.6|11099.76|11099.76|11099.6|11099.6|0
1646054940000|2022-02-28 13:29:00|11100.58|11100.58|11100.27|11100.27|11100.58|11100.58|11100.01|11100.01|0
1646054960000|2022-02-28 13:29:20|11102.64|11102.64|11102.85|11102.85|11102.85|11102.85|11102.64|11102.64|0
1646054970000|2022-02-28 13:29:30|11102.97|11102.97|11102.62|11102.62|11102.97|11102.97|11102.62|11102.62|0
1646054980000|2022-02-28 13:29:40|11103.6|11103.6|11103.85|11103.85|11103.85|11103.85|11103.6|11103.6|0
1646054990000|2022-02-28 13:29:50|11105.47|11105.47|11105.93|11105.93|11106.91|11106.91|11105.47|11105.47|0
1646055000000|2022-02-28 13:30:00|11104.96|11104.96|11104.15|11104.15|11104.96|11104.96|11104.15|11104.15|0
1646055010000|2022-02-28 13:30:10|11104.4|11104.4|11103.3|11103.3|11104.53|11104.53|11103.3|11103.3|0
1646055020000|2022-02-28 13:30:20|11103.8|11103.8|11104.11|11104.11|11104.11|11104.11|11103.8|11103.8|0
1646055030000|2022-02-28 13:30:30|11104.51|11104.51|11104.93|11104.93|11106.35|11106.35|11104.51|11104.51|0
1646055040000|2022-02-28 13:30:40|11106.12|11106.12|11106.24|11106.24|11106.24|11106.24|11106.12|11106.12|0
1646055050000|2022-02-28 13:30:50|11105.2|11105.2|11105.2|11105.2|11105.2|11105.2|11105.2|11105.2|0
1646055060000|2022-02-28 13:31:00|11105.54|11105.54|11101.78|11101.78|11105.54|11105.54|11101.78|11101.78|0
1646055070000|2022-02-28 13:31:10|11101.61|11101.61|11101.21|11101.21|11101.61|11101.61|11101.21|11101.21|0
1646055080000|2022-02-28 13:31:20|11101.33|11101.33|11098.96|11098.96|11101.33|11101.33|11098.96|11098.96|0
1646055090000|2022-02-28 13:31:30|11099.36|11099.36|11098.72|11098.72|11099.86|11099.86|11098.72|11098.72|0
1646055100000|2022-02-28 13:31:40|11098.49|11098.49|11098.62|11098.62|11098.62|11098.62|11098.49|11098.49|0
1646055110000|2022-02-28 13:31:50|11097.64|11097.64|11096.45|11096.45|11097.64|11097.64|11096.45|11096.45|0
1646055120000|2022-02-28 13:32:00|11095.47|11095.47|11094.68|11094.68|11095.47|11095.47|11094.68|11094.68|0
1646055130000|2022-02-28 13:32:10|11095.08|11095.08|11094.68|11094.68|11095.08|11095.08|11094.68|11094.68|0
1646055140000|2022-02-28 13:32:20|11094.28|11094.28|11091.37|11091.37|11094.28|11094.28|11090.98|11090.98|0
1646055150000|2022-02-28 13:32:30|11091.21|11091.21|11091.03|11091.03|11091.21|11091.21|11090.95|11090.95|0
1646055160000|2022-02-28 13:32:40|11090.6|11090.6|11090.6|11090.6|11090.6|11090.6|11090.6|11090.6|0
1646055170000|2022-02-28 13:32:50|11091.58|11091.58|11091.38|11091.38|11091.58|11091.58|11091.38|11091.38|0
1646055190000|2022-02-28 13:33:10|11090.99|11090.99|11091.12|11091.12|11091.12|11091.12|11090.99|11090.99|0
1646055210000|2022-02-28 13:33:30|11091.52|11091.52|11088.07|11088.07|11091.52|11091.52|11088.07|11088.07|0
1646055220000|2022-02-28 13:33:40|11089.04|11089.04|11087.35|11087.35|11089.04|11089.04|11087.35|11087.35|0
1646055230000|2022-02-28 13:33:50|11086.71|11086.71|11084.38|11084.38|11086.71|11086.71|11084.38|11084.38|0
1646055240000|2022-02-28 13:34:00|11083.4|11083.4|11079.57|11079.57|11083.4|11083.4|11079.57|11079.57|0
1646055250000|2022-02-28 13:34:10|11078.97|11078.97|11072.65|11072.65|11078.97|11078.97|11072.65|11072.65|0
1646055260000|2022-02-28 13:34:20|11072.3|11072.3|11070.16|11070.16|11072.3|11072.3|11069.36|11069.36|0
1646055270000|2022-02-28 13:34:30|11071.66|11071.66|11074.39|11074.39|11074.63|11074.63|11071.66|11071.66|0
1646055280000|2022-02-28 13:34:40|11073.21|11073.21|11072.29|11072.29|11073.21|11073.21|11072.29|11072.29|0
1646055290000|2022-02-28 13:34:50|11073.27|11073.27|11073.55|11073.55|11073.55|11073.55|11073.27|11073.27|0
1646055310000|2022-02-28 13:35:10|11073.48|11073.48|11075.7|11075.7|11075.91|11075.91|11073.48|11073.48|0
1646055320000|2022-02-28 13:35:20|11075.3|11075.3|11071.78|11071.78|11075.3|11075.3|11071.78|11071.78|0
1646055330000|2022-02-28 13:35:30|11072.76|11072.76|11073.99|11073.99|11073.99|11073.99|11072.76|11072.76|0
1646055340000|2022-02-28 13:35:40|11074.68|11074.68|11075.02|11075.02|11075.02|11075.02|11074.68|11074.68|0
1646055350000|2022-02-28 13:35:50|11075.19|11075.19|11076.17|11076.17|11076.17|11076.17|11075.19|11075.19|0
1646055360000|2022-02-28 13:36:00|11075.92|11075.92|11070.78|11070.78|11075.92|11075.92|11070.78|11070.78|0
1646055370000|2022-02-28 13:36:10|11071.75|11071.75|11071.75|11071.75|11071.75|11071.75|11071.75|11071.75|0
1646055380000|2022-02-28 13:36:20|11071.63|11071.63|11070.11|11070.11|11071.63|11071.63|11070.11|11070.11|0
1646055390000|2022-02-28 13:36:30|11071.09|11071.09|11070.59|11070.59|11071.09|11071.09|11070.59|11070.59|0
1646055400000|2022-02-28 13:36:40|11070.35|11070.35|11068.34|11068.34|11070.35|11070.35|11068.34|11068.34|0
1646055410000|2022-02-28 13:36:50|11067.15|11067.15|11067.15|11067.15|11067.15|11067.15|11067.15|11067.15|0
1646055420000|2022-02-28 13:37:00|11068.34|11068.34|11068.34|11068.34|11068.34|11068.34|11068.34|11068.34|0
1646055440000|2022-02-28 13:37:20|11068.46|11068.46|11068.98|11068.98|11068.98|11068.98|11068.46|11068.46|0
1646055460000|2022-02-28 13:37:40|11068.58|11068.58|11068.58|11068.58|11068.58|11068.58|11068.58|11068.58|0
1646055470000|2022-02-28 13:37:50|11068.28|11068.28|11068.28|11068.28|11068.28|11068.28|11068.28|11068.28|0
1646055480000|2022-02-28 13:38:00|11067.81|11067.81|11069.79|11069.79|11069.79|11069.79|11067.81|11067.81|0
1646055490000|2022-02-28 13:38:10|11070|11070|11072.28|11072.28|11072.28|11072.28|11070|11070|0
1646055500000|2022-02-28 13:38:20|11071.3|11071.3|11071.3|11071.3|11071.3|11071.3|11071.3|11071.3|0
1646055510000|2022-02-28 13:38:30|11070.51|11070.51|11070.11|11070.11|11071.3|11071.3|11070.11|11070.11|0
1646055540000|2022-02-28 13:39:00|11069.76|11069.76|11073.69|11073.69|11073.69|11073.69|11069.66|11069.66|0
1646055550000|2022-02-28 13:39:10|11074.09|11074.09|11074.62|11074.62|11074.62|11074.62|11074.09|11074.09|0
1646055560000|2022-02-28 13:39:20|11074.73|11074.73|11075.71|11075.71|11075.71|11075.71|11074.73|11074.73|0
1646055570000|2022-02-28 13:39:30|11074.73|11074.73|11073.79|11073.79|11075.06|11075.06|11073.79|11073.79|0
1646055580000|2022-02-28 13:39:40|11072.61|11072.61|11071.74|11071.74|11072.61|11072.61|11071.74|11071.74|0
1646055590000|2022-02-28 13:39:50|11072.09|11072.09|11071.8|11071.8|11072.78|11072.78|11071.8|11071.8|0
1646055600000|2022-02-28 13:40:00|11071.11|11071.11|11066.22|11066.22|11071.11|11071.11|11066.22|11066.22|0
1646055610000|2022-02-28 13:40:10|11067.41|11067.41|11067.41|11067.41|11067.75|11067.75|11067.06|11067.06|0
1646055620000|2022-02-28 13:40:20|11066.43|11066.43|11065.79|11065.79|11066.43|11066.43|11065.45|11065.45|0
1646055630000|2022-02-28 13:40:30|11065.39|11065.39|11069.74|11069.74|11069.74|11069.74|11065.39|11065.39|0
1646055640000|2022-02-28 13:40:40|11069.86|11069.86|11069.41|11069.41|11070.1|11070.1|11069.41|11069.41|0
1646055650000|2022-02-28 13:40:50|11070.1|11070.1|11070.1|11070.1|11070.1|11070.1|11070.1|11070.1|0
1646055660000|2022-02-28 13:41:00|11069.76|11069.76|11073.92|11073.92|11074.24|11074.24|11069.76|11069.76|0
1646055670000|2022-02-28 13:41:10|11073.84|11073.84|11072.7|11072.7|11073.84|11073.84|11072.7|11072.7|0
1646055680000|2022-02-28 13:41:20|11073.05|11073.05|11073.05|11073.05|11073.05|11073.05|11073.05|11073.05|0
1646055690000|2022-02-28 13:41:30|11072.7|11072.7|11071.95|11071.95|11073.05|11073.05|11071.95|11071.95|0
1646055720000|2022-02-28 13:42:00|11073.32|11073.32|11072.55|11072.55|11073.93|11073.93|11072.55|11072.55|0
1646055730000|2022-02-28 13:42:10|11072.8|11072.8|11072.8|11072.8|11072.8|11072.8|11072.8|11072.8|0
1646055750000|2022-02-28 13:42:30|11073.19|11073.19|11073.19|11073.19|11073.19|11073.19|11073.19|11073.19|0
1646055760000|2022-02-28 13:42:40|11073.1|11073.1|11072.83|11072.83|11073.1|11073.1|11072.83|11072.83|0
1646055770000|2022-02-28 13:42:50|11072.71|11072.71|11063.99|11063.99|11072.71|11072.71|11063.99|11063.99|0
1646055780000|2022-02-28 13:43:00|11064.97|11064.97|11063.82|11063.82|11064.97|11064.97|11063.82|11063.82|0
1646055790000|2022-02-28 13:43:10|11062.64|11062.64|11062.64|11062.64|11062.64|11062.64|11062.64|11062.64|0
1646055800000|2022-02-28 13:43:20|11063.82|11063.82|11065.23|11065.23|11065.25|11065.25|11063.82|11063.82|0
1646055830000|2022-02-28 13:43:50|11066.41|11066.41|11065.47|11065.47|11066.41|11066.41|11064.97|11064.97|0
1646055840000|2022-02-28 13:44:00|11066.45|11066.45|11066.45|11066.45|11066.69|11066.69|11066.45|11066.45|0
1646055860000|2022-02-28 13:44:20|11067.25|11067.25|11068.53|11068.53|11068.53|11068.53|11067.25|11067.25|0
1646055870000|2022-02-28 13:44:30|11068.79|11068.79|11068.79|11068.79|11068.79|11068.79|11068.79|11068.79|0
1646055880000|2022-02-28 13:44:40|11067.81|11067.81|11069|11069|11069|11069|11067.81|11067.81|0
1646055890000|2022-02-28 13:44:50|11070.3|11070.3|11071.91|11071.91|11071.91|11071.91|11070.3|11070.3|0
1646055900000|2022-02-28 13:45:00|11072.33|11072.33|11073.43|11073.43|11073.7|11073.7|11072.33|11072.33|0
1646055910000|2022-02-28 13:45:10|11073.6|11073.6|11073.39|11073.39|11073.6|11073.6|11073.39|11073.39|0
1646055920000|2022-02-28 13:45:20|11073.6|11073.6|11073.25|11073.25|11073.6|11073.6|11073.25|11073.25|0
1646055930000|2022-02-28 13:45:30|11073.5|11073.5|11072.1|11072.1|11073.5|11073.5|11072.1|11072.1|0
1646055940000|2022-02-28 13:45:40|11072.02|11072.02|11074.71|11074.71|11074.71|11074.71|11072.02|11072.02|0
1646055950000|2022-02-28 13:45:50|11075.1|11075.1|11078.38|11078.38|11078.38|11078.38|11075.1|11075.1|0
1646055970000|2022-02-28 13:46:10|11078.12|11078.12|11077.55|11077.55|11078.12|11078.12|11077.14|11077.14|0
1646055990000|2022-02-28 13:46:30|11077.63|11077.63|11076.98|11076.98|11077.63|11077.63|11076.98|11076.98|0
1646056000000|2022-02-28 13:46:40|11074.61|11074.61|11073.7|11073.7|11074.61|11074.61|11073.7|11073.7|0
1646056010000|2022-02-28 13:46:50|11072.72|11072.72|11068.39|11068.39|11072.72|11072.72|11067.99|11067.99|0
1646056020000|2022-02-28 13:47:00|11068.23|11068.23|11065.26|11065.26|11068.23|11068.23|11065.26|11065.26|0
1646056030000|2022-02-28 13:47:10|11064.87|11064.87|11065.85|11065.85|11065.85|11065.85|11064.87|11064.87|0
1646056040000|2022-02-28 13:47:20|11064.87|11064.87|11063.68|11063.68|11064.87|11064.87|11063.68|11063.68|0
1646056050000|2022-02-28 13:47:30|11064.66|11064.66|11065.7|11065.7|11065.7|11065.7|11064.66|11064.66|0
1646056060000|2022-02-28 13:47:40|11066.68|11066.68|11067.37|11067.37|11067.37|11067.37|11066.68|11066.68|0
1646056080000|2022-02-28 13:48:00|11067.13|11067.13|11068.71|11068.71|11068.71|11068.71|11067.13|11067.13|0
1646056100000|2022-02-28 13:48:20|11067.52|11067.52|11069.09|11069.09|11069.09|11069.09|11067.52|11067.52|0
1646056110000|2022-02-28 13:48:30|11068.93|11068.93|11069.09|11069.09|11069.09|11069.09|11068.93|11068.93|0
1646056120000|2022-02-28 13:48:40|11069.13|11069.13|11069.33|11069.33|11069.33|11069.33|11069.13|11069.13|0
1646056130000|2022-02-28 13:48:50|11069.45|11069.45|11069.45|11069.45|11069.45|11069.45|11069.45|11069.45|0
1646056140000|2022-02-28 13:49:00|11070.43|11070.43|11070.43|11070.43|11070.43|11070.43|11070.43|11070.43|0
1646056160000|2022-02-28 13:49:20|11070.83|11070.83|11072.02|11072.02|11073.2|11073.2|11070.83|11070.83|0
1646056170000|2022-02-28 13:49:30|11073|11073|11073|11073|11073|11073|11073|11073|0
1646056180000|2022-02-28 13:49:40|11072.83|11072.83|11072.83|11072.83|11072.83|11072.83|11072.83|11072.83|0
1646056200000|2022-02-28 13:50:00|11074.02|11074.02|11075.5|11075.5|11075.5|11075.5|11074.02|11074.02|0
1646056210000|2022-02-28 13:50:10|11074.52|11074.52|11074.52|11074.52|11074.52|11074.52|11074.52|11074.52|0
1646056230000|2022-02-28 13:50:30|11075.5|11075.5|11075.1|11075.1|11075.5|11075.5|11075.1|11075.1|0
1646056240000|2022-02-28 13:50:40|11074.98|11074.98|11074.98|11074.98|11074.98|11074.98|11074.98|11074.98|0
1646056260000|2022-02-28 13:51:00|11075.38|11075.38|11076.69|11076.69|11076.81|11076.81|11075.38|11075.38|0
1646056270000|2022-02-28 13:51:10|11077.66|11077.66|11082.05|11082.05|11082.05|11082.05|11077.66|11077.66|0
1646056280000|2022-02-28 13:51:20|11083.03|11083.03|11081.26|11081.26|11083.03|11083.03|11081.26|11081.26|0
1646056300000|2022-02-28 13:51:40|11081.38|11081.38|11082.53|11082.53|11082.92|11082.92|11081.38|11081.38|0
1646056310000|2022-02-28 13:51:50|11081.55|11081.55|11082.86|11082.86|11082.86|11082.86|11081.55|11081.55|0
1646056320000|2022-02-28 13:52:00|11082.74|11082.74|11082.74|11082.74|11082.74|11082.74|11082.74|11082.74|0
1646056340000|2022-02-28 13:52:20|11082.86|11082.86|11081.88|11081.88|11082.86|11082.86|11081.88|11081.88|0
1646056350000|2022-02-28 13:52:30|11081.94|11081.94|11079.89|11079.89|11081.95|11081.95|11079.49|11079.49|0
1646056380000|2022-02-28 13:53:00|11079.92|11079.92|11080.16|11080.16|11080.4|11080.4|11079.92|11079.92|0
1646056390000|2022-02-28 13:53:10|11080.41|11080.41|11080.41|11080.41|11080.41|11080.41|11080.41|11080.41|0
1646056400000|2022-02-28 13:53:20|11080.63|11080.63|11079.65|11079.65|11080.63|11080.63|11079.65|11079.65|0
1646056410000|2022-02-28 13:53:30|11080.04|11080.04|11080.04|11080.04|11080.04|11080.04|11080.04|11080.04|0
1646056420000|2022-02-28 13:53:40|11079.8|11079.8|11082.24|11082.24|11082.24|11082.24|11079.8|11079.8|0
1646056430000|2022-02-28 13:53:50|11082|11082|11080.78|11080.78|11082.12|11082.12|11080.78|11080.78|0
1646056440000|2022-02-28 13:54:00|11080.62|11080.62|11080.15|11080.15|11080.62|11080.62|11080.15|11080.15|0
1646056450000|2022-02-28 13:54:10|11079.9|11079.9|11079.9|11079.9|11079.9|11079.9|11079.9|11079.9|0
1646056470000|2022-02-28 13:54:30|11079.7|11079.7|11080.67|11080.67|11080.67|11080.67|11079.7|11079.7|0
1646056480000|2022-02-28 13:54:40|11080.66|11080.66|11080.66|11080.66|11080.66|11080.66|11080.66|11080.66|0
1646056490000|2022-02-28 13:54:50|11078.99|11078.99|11077.89|11077.89|11078.99|11078.99|11077.89|11077.89|0
1646056500000|2022-02-28 13:55:00|11076.91|11076.91|11076.26|11076.26|11076.91|11076.91|11076.26|11076.26|0
1646056510000|2022-02-28 13:55:10|11076.54|11076.54|11076.54|11076.54|11076.54|11076.54|11076.54|11076.54|0
1646056520000|2022-02-28 13:55:20|11077.73|11077.73|11076.75|11076.75|11077.73|11077.73|11076.75|11076.75|0
1646056530000|2022-02-28 13:55:30|11076.99|11076.99|11076.99|11076.99|11076.99|11076.99|11076.99|11076.99|0
1646056550000|2022-02-28 13:55:50|11077.2|11077.2|11077.2|11077.2|11077.2|11077.2|11077.2|11077.2|0
1646056580000|2022-02-28 13:56:20|11076.22|11076.22|11076.22|11076.22|11076.22|11076.22|11076.22|11076.22|0
1646056590000|2022-02-28 13:56:30|11076.42|11076.42|11075.5|11075.5|11076.42|11076.42|11075.24|11075.24|0
1646056600000|2022-02-28 13:56:40|11075.35|11075.35|11072.47|11072.47|11075.35|11075.35|11072.47|11072.47|0
1646056610000|2022-02-28 13:56:50|11071.78|11071.78|11070.23|11070.23|11071.78|11071.78|11070.23|11070.23|0
1646056620000|2022-02-28 13:57:00|11070.16|11070.16|11068.88|11068.88|11070.16|11070.16|11068.88|11068.88|0
1646056630000|2022-02-28 13:57:10|11065.94|11065.94|11066.92|11066.92|11066.92|11066.92|11065.94|11065.94|0
1646056640000|2022-02-28 13:57:20|11066.8|11066.8|11066.56|11066.56|11066.8|11066.8|11066.56|11066.56|0
1646056650000|2022-02-28 13:57:30|11066.35|11066.35|11066.35|11066.35|11066.35|11066.35|11066.35|11066.35|0
1646056670000|2022-02-28 13:57:50|11066.56|11066.56|11067.01|11067.01|11067.01|11067.01|11066.56|11066.56|0
1646056690000|2022-02-28 13:58:10|11065.82|11065.82|11065.82|11065.82|11065.82|11065.82|11065.82|11065.82|0
1646056700000|2022-02-28 13:58:20|11066.15|11066.15|11066.15|11066.15|11066.15|11066.15|11066.15|11066.15|0
1646056710000|2022-02-28 13:58:30|11065.99|11065.99|11066.87|11066.87|11066.87|11066.87|11065.89|11065.89|0
1646056720000|2022-02-28 13:58:40|11067.27|11067.27|11067.18|11067.18|11067.27|11067.27|11067.18|11067.18|0
1646056730000|2022-02-28 13:58:50|11068.16|11068.16|11068.28|11068.28|11068.28|11068.28|11068.16|11068.16|0
1646056740000|2022-02-28 13:59:00|11068.02|11068.02|11068.67|11068.67|11068.67|11068.67|11068.02|11068.02|0
1646056750000|2022-02-28 13:59:10|11068.8|11068.8|11069.89|11069.89|11069.89|11069.89|11068.8|11068.8|0
1646056760000|2022-02-28 13:59:20|11070.29|11070.29|11070.29|11070.29|11070.29|11070.29|11070.29|11070.29|0
1646056770000|2022-02-28 13:59:30|11070.17|11070.17|11070.08|11070.08|11070.29|11070.29|11070.08|11070.08|0
1646056790000|2022-02-28 13:59:50|11069.88|11069.88|11068.6|11068.6|11071.67|11071.67|11068.6|11068.6|0
1646056800000|2022-02-28 14:00:00|11068.18|11068.18|11067.52|11067.52|11068.18|11068.18|11067.12|11067.12|0
1646056810000|2022-02-28 14:00:10|11067.42|11067.42|11067.51|11067.51|11067.51|11067.51|11067.42|11067.42|0
1646056820000|2022-02-28 14:00:20|11067.93|11067.93|11069.73|11069.73|11069.73|11069.73|11067.93|11067.93|0
1646056830000|2022-02-28 14:00:30|11070.06|11070.06|11070.51|11070.51|11070.51|11070.51|11070.06|11070.06|0
1646056840000|2022-02-28 14:00:40|11069.54|11069.54|11068.09|11068.09|11069.54|11069.54|11068.09|11068.09|0
1646056850000|2022-02-28 14:00:50|11068.33|11068.33|11067.01|11067.01|11068.33|11068.33|11067.01|11067.01|0
1646056860000|2022-02-28 14:01:00|11066.03|11066.03|11066.79|11066.79|11067.01|11067.01|11066.03|11066.03|0
1646056870000|2022-02-28 14:01:10|11067.77|11067.77|11068.03|11068.03|11068.03|11068.03|11067.77|11067.77|0
1646056880000|2022-02-28 14:01:20|11067.8|11067.8|11069.44|11069.44|11069.44|11069.44|11067.8|11067.8|0
1646056890000|2022-02-28 14:01:30|11069.57|11069.57|11071.56|11071.56|11071.56|11071.56|11069.31|11069.31|0
1646056900000|2022-02-28 14:01:40|11070.76|11070.76|11072.49|11072.49|11072.49|11072.49|11070.76|11070.76|0
1646056910000|2022-02-28 14:01:50|11072.64|11072.64|11075.24|11075.24|11075.24|11075.24|11072.64|11072.64|0
1646056920000|2022-02-28 14:02:00|11074.98|11074.98|11074.98|11074.98|11074.98|11074.98|11074.98|11074.98|0
1646056930000|2022-02-28 14:02:10|11075.15|11075.15|11075.15|11075.15|11075.15|11075.15|11075.15|11075.15|0
1646056940000|2022-02-28 14:02:20|11075.32|11075.32|11075.41|11075.41|11075.41|11075.41|11075.32|11075.32|0
1646056950000|2022-02-28 14:02:30|11075.2|11075.2|11075.6|11075.6|11075.6|11075.6|11075.2|11075.2|0
1646056960000|2022-02-28 14:02:40|11075.2|11075.2|11078.47|11078.47|11078.47|11078.47|11075|11075|0
1646056970000|2022-02-28 14:02:50|11079.45|11079.45|11080.77|11080.77|11080.9|11080.9|11079.45|11079.45|0
1646056980000|2022-02-28 14:03:00|11081.75|11081.75|11083.78|11083.78|11083.78|11083.78|11081.75|11081.75|0
1646056990000|2022-02-28 14:03:10|11084.42|11084.42|11084.76|11084.76|11084.76|11084.76|11084.42|11084.42|0
1646057000000|2022-02-28 14:03:20|11084.91|11084.91|11084.64|11084.64|11085.04|11085.04|11084.64|11084.64|0
1646057010000|2022-02-28 14:03:30|11084.24|11084.24|11084.49|11084.49|11084.49|11084.49|11084.24|11084.24|0
1646057030000|2022-02-28 14:03:50|11084.55|11084.55|11083.36|11083.36|11084.55|11084.55|11083.36|11083.36|0
1646057040000|2022-02-28 14:04:00|11083.59|11083.59|11082.61|11082.61|11083.59|11083.59|11082.61|11082.61|0
1646057060000|2022-02-28 14:04:20|11082.95|11082.95|11083.94|11083.94|11083.94|11083.94|11082.95|11082.95|0
1646057070000|2022-02-28 14:04:30|11084.27|11084.27|11084.97|11084.97|11084.97|11084.97|11084.11|11084.11|0
1646057080000|2022-02-28 14:04:40|11084.63|11084.63|11083.16|11083.16|11084.63|11084.63|11083.16|11083.16|0
1646057090000|2022-02-28 14:04:50|11082.99|11082.99|11082.99|11082.99|11083.16|11083.16|11082.99|11082.99|0
1646057100000|2022-02-28 14:05:00|11082.63|11082.63|11083.32|11083.32|11084.3|11084.3|11082.63|11082.63|0
1646057110000|2022-02-28 14:05:10|11083.08|11083.08|11083.08|11083.08|11083.08|11083.08|11083.08|11083.08|0
1646057120000|2022-02-28 14:05:20|11083.2|11083.2|11083.2|11083.2|11083.2|11083.2|11083.2|11083.2|0
1646057130000|2022-02-28 14:05:30|11083.22|11083.22|11083.36|11083.36|11083.36|11083.36|11083.22|11083.22|0
1646057140000|2022-02-28 14:05:40|11083.99|11083.99|11084.35|11084.35|11084.35|11084.35|11083.99|11083.99|0
1646057150000|2022-02-28 14:05:50|11085.54|11085.54|11085.54|11085.54|11085.54|11085.54|11085.54|11085.54|0
1646057170000|2022-02-28 14:06:10|11086.2|11086.2|11086.2|11086.2|11086.2|11086.2|11086.2|11086.2|0
1646057180000|2022-02-28 14:06:20|11086.87|11086.87|11084.14|11084.14|11087.04|11087.04|11084.14|11084.14|0
1646057190000|2022-02-28 14:06:30|11084.31|11084.31|11084.64|11084.64|11084.64|11084.64|11084.31|11084.31|0
1646057200000|2022-02-28 14:06:40|11084.47|11084.47|11084.46|11084.46|11084.95|11084.95|11084.31|11084.31|0
1646057210000|2022-02-28 14:06:50|11086.41|11086.41|11088.12|11088.12|11088.12|11088.12|11085.43|11085.43|0
1646057220000|2022-02-28 14:07:00|11088.39|11088.39|11088.07|11088.07|11088.74|11088.74|11088.07|11088.07|0
1646057230000|2022-02-28 14:07:10|11084.93|11084.93|11084.93|11084.93|11084.93|11084.93|11084.93|11084.93|0
1646057240000|2022-02-28 14:07:20|11083.95|11083.95|11082.88|11082.88|11084.07|11084.07|11082.88|11082.88|0
1646057250000|2022-02-28 14:07:30|11083.01|11083.01|11082.21|11082.21|11083.01|11083.01|11082.21|11082.21|0
1646057260000|2022-02-28 14:07:40|11082.63|11082.63|11082.63|11082.63|11082.63|11082.63|11082.63|11082.63|0
1646057270000|2022-02-28 14:07:50|11081.97|11081.97|11081.88|11081.88|11082.3|11082.3|11081.71|11081.71|0
1646057280000|2022-02-28 14:08:00|11082.38|11082.38|11082.71|11082.71|11082.71|11082.71|11082.38|11082.38|0
1646057290000|2022-02-28 14:08:10|11082.54|11082.54|11083.36|11083.36|11083.36|11083.36|11082.38|11082.38|0
1646057300000|2022-02-28 14:08:20|11083.57|11083.57|11083.57|11083.57|11083.57|11083.57|11083.57|11083.57|0
1646057320000|2022-02-28 14:08:40|11085.53|11085.53|11085.54|11085.54|11085.54|11085.54|11085.53|11085.53|0
1646057330000|2022-02-28 14:08:50|11085.66|11085.66|11085.42|11085.42|11085.66|11085.66|11085.42|11085.42|0
1646057340000|2022-02-28 14:09:00|11085.59|11085.59|11084.71|11084.71|11086.34|11086.34|11084.71|11084.71|0
1646057350000|2022-02-28 14:09:10|11084.84|11084.84|11084.84|11084.84|11084.84|11084.84|11084.68|11084.68|0
1646057360000|2022-02-28 14:09:20|11084.44|11084.44|11083.48|11083.48|11084.44|11084.44|11083.48|11083.48|0
1646057370000|2022-02-28 14:09:30|11083.81|11083.81|11087.45|11087.45|11087.45|11087.45|11083.65|11083.65|0
1646057380000|2022-02-28 14:09:40|11088.43|11088.43|11088.43|11088.43|11088.43|11088.43|11088.43|11088.43|0
1646057390000|2022-02-28 14:09:50|11088.64|11088.64|11088.97|11088.97|11088.97|11088.97|11088.64|11088.64|0
1646057400000|2022-02-28 14:10:00|11088.81|11088.81|11090.03|11090.03|11090.03|11090.03|11088.81|11088.81|0
1646057410000|2022-02-28 14:10:10|11090.28|11090.28|11091.39|11091.39|11091.39|11091.39|11090.21|11090.21|0
1646057420000|2022-02-28 14:10:20|11091.06|11091.06|11090.31|11090.31|11091.31|11091.31|11090.31|11090.31|0
1646057430000|2022-02-28 14:10:30|11089.33|11089.33|11089.33|11089.33|11089.33|11089.33|11089.33|11089.33|0
1646057440000|2022-02-28 14:10:40|11088.35|11088.35|11087.17|11087.17|11088.35|11088.35|11087.17|11087.17|0
1646057450000|2022-02-28 14:10:50|11087.41|11087.41|11087.89|11087.89|11087.89|11087.89|11087.41|11087.41|0
1646057460000|2022-02-28 14:11:00|11087.54|11087.54|11087.54|11087.54|11087.54|11087.54|11087.54|11087.54|0
1646057470000|2022-02-28 14:11:10|11087.3|11087.3|11087.3|11087.3|11087.3|11087.3|11087.3|11087.3|0
1646057480000|2022-02-28 14:11:20|11087.63|11087.63|11087.15|11087.15|11087.8|11087.8|11085.84|11085.84|0
1646057490000|2022-02-28 14:11:30|11088.13|11088.13|11088.13|11088.13|11088.13|11088.13|11088.13|11088.13|0
1646057500000|2022-02-28 14:11:40|11087.27|11087.27|11086.3|11086.3|11087.27|11087.27|11086.3|11086.3|0
1646057510000|2022-02-28 14:11:50|11086.51|11086.51|11086.55|11086.55|11086.55|11086.55|11086.39|11086.39|0
1646057550000|2022-02-28 14:12:30|11086.5|11086.5|11086.84|11086.84|11086.84|11086.84|11086.5|11086.5|0
1646057560000|2022-02-28 14:12:40|11087.05|11087.05|11083.37|11083.37|11087.05|11087.05|11083.37|11083.37|0
1646057570000|2022-02-28 14:12:50|11083.5|11083.5|11082.27|11082.27|11083.5|11083.5|11082.27|11082.27|0
1646057590000|2022-02-28 14:13:10|11083.25|11083.25|11083.25|11083.25|11083.25|11083.25|11083.25|11083.25|0
1646057600000|2022-02-28 14:13:20|11083.5|11083.5|11083.92|11083.92|11083.92|11083.92|11083.5|11083.5|0
1646057610000|2022-02-28 14:13:30|11084.28|11084.28|11085.87|11085.87|11085.87|11085.87|11084.28|11084.28|0
1646057620000|2022-02-28 14:13:40|11087.05|11087.05|11091.4|11091.4|11091.75|11091.75|11087.05|11087.05|0
1646057640000|2022-02-28 14:14:00|11091|11091|11090.42|11090.42|11091.11|11091.11|11090.42|11090.42|0
1646057650000|2022-02-28 14:14:10|11090.01|11090.01|11089.74|11089.74|11090.18|11090.18|11089.74|11089.74|0
1646057670000|2022-02-28 14:14:30|11089.98|11089.98|11081.64|11081.64|11089.98|11089.98|11081.48|11081.48|0
1646057680000|2022-02-28 14:14:40|11081.99|11081.99|11082.45|11082.45|11082.45|11082.45|11081.99|11081.99|0
1646057690000|2022-02-28 14:14:50|11082.57|11082.57|11085.97|11085.97|11085.97|11085.97|11082.18|11082.18|0
1646057700000|2022-02-28 14:15:00|11086.47|11086.47|11086.14|11086.14|11086.63|11086.63|11085.79|11085.79|0
1646057710000|2022-02-28 14:15:10|11085.8|11085.8|11085.46|11085.46|11085.8|11085.8|11085.46|11085.46|0
1646057720000|2022-02-28 14:15:20|11085.8|11085.8|11086.78|11086.78|11086.78|11086.78|11085.8|11085.8|0
1646057730000|2022-02-28 14:15:30|11087.13|11087.13|11092.96|11092.96|11092.96|11092.96|11087.13|11087.13|0
1646057740000|2022-02-28 14:15:40|11093.32|11093.32|11095.66|11095.66|11095.78|11095.78|11093.32|11093.32|0
1646057750000|2022-02-28 14:15:50|11095.86|11095.86|11095.64|11095.64|11095.86|11095.86|11095.17|11095.17|0
1646057760000|2022-02-28 14:16:00|11096.82|11096.82|11095.38|11095.38|11096.82|11096.82|11093.7|11093.7|0
1646057770000|2022-02-28 14:16:10|11094.69|11094.69|11094.69|11094.69|11094.69|11094.69|11094.69|11094.69|0
1646057780000|2022-02-28 14:16:20|11095.38|11095.38|11095.46|11095.46|11095.46|11095.46|11095.38|11095.38|0
1646057790000|2022-02-28 14:16:30|11095.81|11095.81|11093.28|11093.28|11095.81|11095.81|11093.28|11093.28|0
1646057800000|2022-02-28 14:16:40|11093.11|11093.11|11093.11|11093.11|11093.11|11093.11|11093.11|11093.11|0
1646057810000|2022-02-28 14:16:50|11092.77|11092.77|11092.77|11092.77|11092.77|11092.77|11092.77|11092.77|0
1646057820000|2022-02-28 14:17:00|11092.42|11092.42|11089.78|11089.78|11092.66|11092.66|11089.78|11089.78|0
1646057870000|2022-02-28 14:17:50|11090.14|11090.14|11091.12|11091.12|11091.12|11091.12|11090.14|11090.14|0
1646057880000|2022-02-28 14:18:00|11091.51|11091.51|11091.62|11091.62|11091.86|11091.86|11091.51|11091.51|0
1646057890000|2022-02-28 14:18:10|11091.78|11091.78|11092.97|11092.97|11092.97|11092.97|11091.78|11091.78|0
1646057900000|2022-02-28 14:18:20|11092.89|11092.89|11089.75|11089.75|11092.89|11092.89|11089.75|11089.75|0
1646057910000|2022-02-28 14:18:30|11089.35|11089.35|11088.93|11088.93|11089.35|11089.35|11088.93|11088.93|0
1646057920000|2022-02-28 14:18:40|11088.6|11088.6|11087.57|11087.57|11088.6|11088.6|11087.57|11087.57|0
1646057940000|2022-02-28 14:19:00|11085.41|11085.41|11085.2|11085.2|11085.41|11085.41|11085.2|11085.2|0
1646057960000|2022-02-28 14:19:20|11083.82|11083.82|11083.82|11083.82|11083.82|11083.82|11083.82|11083.82|0
1646057970000|2022-02-28 14:19:30|11084.16|11084.16|11088.03|11088.03|11088.03|11088.03|11084.16|11084.16|0
1646057980000|2022-02-28 14:19:40|11089.22|11089.22|11089.22|11089.22|11089.22|11089.22|11089.22|11089.22|0
1646057990000|2022-02-28 14:19:50|11088.03|11088.03|11088.03|11088.03|11088.03|11088.03|11088.03|11088.03|0
1646058020000|2022-02-28 14:20:20|11088.37|11088.37|11088.7|11088.7|11088.7|11088.7|11088.37|11088.37|0
1646058080000|2022-02-28 14:21:20|11088.58|11088.58|11087.25|11087.25|11088.58|11088.58|11087.25|11087.25|0
1646058090000|2022-02-28 14:21:30|11087.1|11087.1|11085.81|11085.81|11087.14|11087.14|11085.41|11085.41|0
1646058120000|2022-02-28 14:22:00|11084.83|11084.83|11084.83|11084.83|11084.83|11084.83|11084.83|11084.83|0
1646058130000|2022-02-28 14:22:10|11083.85|11083.85|11083.85|11083.85|11083.85|11083.85|11083.85|11083.85|0
1646058140000|2022-02-28 14:22:20|11084.09|11084.09|11084.09|11084.09|11084.09|11084.09|11084.09|11084.09|0
1646058150000|2022-02-28 14:22:30|11082.91|11082.91|11082.91|11082.91|11082.91|11082.91|11082.91|11082.91|0
1646058160000|2022-02-28 14:22:40|11080.74|11080.74|11081.43|11081.43|11081.43|11081.43|11080.24|11080.24|0
1646058180000|2022-02-28 14:23:00|11081.31|11081.31|11080.96|11080.96|11081.31|11081.31|11080.96|11080.96|0
1646058190000|2022-02-28 14:23:10|11080.98|11080.98|11080.98|11080.98|11080.98|11080.98|11080.98|11080.98|0
1646058200000|2022-02-28 14:23:20|11080|11080|11080|11080|11080|11080|11080|11080|0
1646058210000|2022-02-28 14:23:30|11080.34|11080.34|11080.34|11080.34|11080.34|11080.34|11080.34|11080.34|0
1646058220000|2022-02-28 14:23:40|11080.44|11080.44|11080.34|11080.34|11080.44|11080.44|11080.34|11080.34|0
1646058230000|2022-02-28 14:23:50|11080.13|11080.13|11080.13|11080.13|11080.13|11080.13|11080.13|11080.13|0
1646058240000|2022-02-28 14:24:00|11078.95|11078.95|11077.36|11077.36|11078.95|11078.95|11077.36|11077.36|0
1646058250000|2022-02-28 14:24:10|11078.34|11078.34|11078.34|11078.34|11078.34|11078.34|11078.34|11078.34|0
1646058260000|2022-02-28 14:24:20|11078.19|11078.19|11078.34|11078.34|11078.34|11078.34|11078.19|11078.19|0
1646058290000|2022-02-28 14:24:50|11078.42|11078.42|11078.42|11078.42|11078.42|11078.42|11078.42|11078.42|0
1646058300000|2022-02-28 14:25:00|11078.3|11078.3|11078.03|11078.03|11078.3|11078.3|11077.94|11077.94|0
1646058310000|2022-02-28 14:25:10|11078.72|11078.72|11078.72|11078.72|11078.72|11078.72|11078.72|11078.72|0
1646058320000|2022-02-28 14:25:20|11078.62|11078.62|11078.62|11078.62|11078.62|11078.62|11078.62|11078.62|0
1646058330000|2022-02-28 14:25:30|11079.8|11079.8|11080.41|11080.41|11080.41|11080.41|11079.8|11079.8|0
1646058340000|2022-02-28 14:25:40|11081.1|11081.1|11081.94|11081.94|11081.94|11081.94|11081.1|11081.1|0
1646058350000|2022-02-28 14:25:50|11081.6|11081.6|11083.27|11083.27|11083.27|11083.27|11081.6|11081.6|0
1646058360000|2022-02-28 14:26:00|11083.01|11083.01|11081.97|11081.97|11083.01|11083.01|11081.97|11081.97|0
1646058370000|2022-02-28 14:26:10|11082.18|11082.18|11085.57|11085.57|11085.57|11085.57|11082.18|11082.18|0
1646058380000|2022-02-28 14:26:20|11086.75|11086.75|11085.77|11085.77|11086.75|11086.75|11085.77|11085.77|0
1646058390000|2022-02-28 14:26:30|11085.08|11085.08|11085.77|11085.77|11085.77|11085.77|11085.08|11085.08|0
1646058400000|2022-02-28 14:26:40|11086.03|11086.03|11085.94|11085.94|11086.03|11086.03|11085.69|11085.69|0
1646058410000|2022-02-28 14:26:50|11084.96|11084.96|11083.56|11083.56|11085.09|11085.09|11083.56|11083.56|0
1646058420000|2022-02-28 14:27:00|11082.58|11082.58|11080.19|11080.19|11082.58|11082.58|11080.19|11080.19|0
1646058430000|2022-02-28 14:27:10|11079.85|11079.85|11079.85|11079.85|11079.85|11079.85|11079.85|11079.85|0
1646058450000|2022-02-28 14:27:30|11081.04|11081.04|11081.04|11081.04|11081.04|11081.04|11081.04|11081.04|0
1646058460000|2022-02-28 14:27:40|11083.41|11083.41|11083.41|11083.41|11083.41|11083.41|11083.41|11083.41|0
1646058470000|2022-02-28 14:27:50|11083.53|11083.53|11083.53|11083.53|11083.53|11083.53|11083.53|11083.53|0
1646058480000|2022-02-28 14:28:00|11084.71|11084.71|11084.71|11084.71|11084.71|11084.71|11084.71|11084.71|0
1646058500000|2022-02-28 14:28:20|11084.83|11084.83|11084.83|11084.83|11084.83|11084.83|11084.83|11084.83|0
1646058510000|2022-02-28 14:28:30|11084.71|11084.71|11084.71|11084.71|11084.71|11084.71|11084.71|11084.71|0
1646058520000|2022-02-28 14:28:40|11083.53|11083.53|11083.53|11083.53|11083.53|11083.53|11083.53|11083.53|0
1646058530000|2022-02-28 14:28:50|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|0
1646058540000|2022-02-28 14:29:00|11083.64|11083.64|11083.38|11083.38|11083.95|11083.95|11083.38|11083.38|0
1646058550000|2022-02-28 14:29:10|11083.55|11083.55|11084.29|11084.29|11084.29|11084.29|11083.55|11083.55|0
1646058560000|2022-02-28 14:29:20|11084.08|11084.08|11081.7|11081.7|11084.08|11084.08|11081.7|11081.7|0
1646058570000|2022-02-28 14:29:30|11081.49|11081.49|11083.09|11083.09|11083.09|11083.09|11081.49|11081.49|0
1646058580000|2022-02-28 14:29:40|11082.69|11082.69|11083.23|11083.23|11083.23|11083.23|11082.69|11082.69|0
1646058590000|2022-02-28 14:29:50|11083.35|11083.35|11082.76|11082.76|11083.4|11083.4|11082.76|11082.76|0
1646058600000|2022-02-28 14:30:00|11081.58|11081.58|11084.23|11084.23|11084.23|11084.23|11081.34|11081.34|0
1646058610000|2022-02-28 14:30:10|11084.48|11084.48|11094|11094|11094|11094|11084.48|11084.48|0
1646058620000|2022-02-28 14:30:20|11094.67|11094.67|11099.44|11099.44|11105.86|11105.86|11094.67|11094.67|0
1646058630000|2022-02-28 14:30:30|11099.18|11099.18|11091.05|11091.05|11099.18|11099.18|11091.05|11091.05|0
1646058640000|2022-02-28 14:30:40|11090.84|11090.84|11094.71|11094.71|11094.71|11094.71|11090.63|11090.63|0
1646058650000|2022-02-28 14:30:50|11095.9|11095.9|11096.06|11096.06|11096.06|11096.06|11095.9|11095.9|0
1646058660000|2022-02-28 14:31:00|11095.08|11095.08|11095.02|11095.02|11095.32|11095.32|11093.78|11093.78|0
1646058670000|2022-02-28 14:31:10|11094.9|11094.9|11094.52|11094.52|11096|11096|11094.52|11094.52|0
1646058680000|2022-02-28 14:31:20|11094.2|11094.2|11092.46|11092.46|11094.2|11094.2|11092.35|11092.35|0
1646058690000|2022-02-28 14:31:30|11090.51|11090.51|11088.94|11088.94|11090.51|11090.51|11086.34|11086.34|0
1646058700000|2022-02-28 14:31:40|11088.86|11088.86|11092.6|11092.6|11092.86|11092.86|11088.86|11088.86|0
1646058710000|2022-02-28 14:31:50|11092.72|11092.72|11092.86|11092.86|11092.86|11092.86|11092.6|11092.6|0
1646058720000|2022-02-28 14:32:00|11092.39|11092.39|11093.5|11093.5|11093.5|11093.5|11092.39|11092.39|0
1646058730000|2022-02-28 14:32:10|11094.69|11094.69|11096.89|11096.89|11098.75|11098.75|11094.69|11094.69|0
1646058740000|2022-02-28 14:32:20|11097.35|11097.35|11095.46|11095.46|11097.35|11097.35|11095.46|11095.46|0
1646058750000|2022-02-28 14:32:30|11094.28|11094.28|11092.05|11092.05|11094.28|11094.28|11092.05|11092.05|0
1646058760000|2022-02-28 14:32:40|11091.9|11091.9|11092.88|11092.88|11092.88|11092.88|11091.9|11091.9|0
1646058770000|2022-02-28 14:32:50|11092.48|11092.48|11092.63|11092.63|11092.63|11092.63|11092.48|11092.48|0
1646058780000|2022-02-28 14:33:00|11091.44|11091.44|11086.71|11086.71|11091.44|11091.44|11086.71|11086.71|0
1646058790000|2022-02-28 14:33:10|11086.57|11086.57|11085.81|11085.81|11086.57|11086.57|11085.56|11085.56|0
1646058800000|2022-02-28 14:33:20|11086|11086|11086|11086|11086|11086|11086|11086|0
1646058820000|2022-02-28 14:33:40|11085.58|11085.58|11086.76|11086.76|11086.76|11086.76|11085.58|11085.58|0
1646058830000|2022-02-28 14:33:50|11087.74|11087.74|11086.75|11086.75|11087.74|11087.74|11086.75|11086.75|0
1646058840000|2022-02-28 14:34:00|11086.99|11086.99|11085.18|11085.18|11086.99|11086.99|11085.18|11085.18|0
1646058850000|2022-02-28 14:34:10|11084.95|11084.95|11084.83|11084.83|11085.81|11085.81|11083.85|11083.85|0
1646058860000|2022-02-28 14:34:20|11084.57|11084.57|11084.82|11084.82|11084.82|11084.82|11084.57|11084.57|0
1646058870000|2022-02-28 14:34:30|11085.08|11085.08|11085.08|11085.08|11085.08|11085.08|11085.08|11085.08|0
1646058880000|2022-02-28 14:34:40|11084.87|11084.87|11088.22|11088.22|11088.22|11088.22|11084.87|11084.87|0
1646058900000|2022-02-28 14:35:00|11089.81|11089.81|11093.69|11093.69|11096.01|11096.01|11089.81|11089.81|0
1646058910000|2022-02-28 14:35:10|11094.15|11094.15|11092.27|11092.27|11094.15|11094.15|11092.27|11092.27|0
1646058920000|2022-02-28 14:35:20|11092.04|11092.04|11087.42|11087.42|11092.04|11092.04|11087.42|11087.42|0
1646058930000|2022-02-28 14:35:30|11087.3|11087.3|11087.09|11087.09|11087.88|11087.88|11087.09|11087.09|0
1646058940000|2022-02-28 14:35:40|11086.11|11086.11|11085.79|11085.79|11086.11|11086.11|11085.79|11085.79|0
1646058960000|2022-02-28 14:36:00|11086.05|11086.05|11088.99|11088.99|11088.99|11088.99|11086.05|11086.05|0
1646058970000|2022-02-28 14:36:10|11088.65|11088.65|11088.65|11088.65|11088.65|11088.65|11088.65|11088.65|0
1646058980000|2022-02-28 14:36:20|11087.46|11087.46|11087.46|11087.46|11087.46|11087.46|11087.46|11087.46|0
1646058990000|2022-02-28 14:36:30|11087.67|11087.67|11093.09|11093.09|11093.09|11093.09|11087.67|11087.67|0
1646059000000|2022-02-28 14:36:40|11093.25|11093.25|11096.06|11096.06|11096.29|11096.29|11093.25|11093.25|0
1646059010000|2022-02-28 14:36:50|11095.83|11095.83|11096.08|11096.08|11096.08|11096.08|11095.71|11095.71|0
1646059020000|2022-02-28 14:37:00|11095.1|11095.1|11094.62|11094.62|11095.1|11095.1|11094.62|11094.62|0
1646059040000|2022-02-28 14:37:20|11094.74|11094.74|11094.74|11094.74|11094.74|11094.74|11094.74|11094.74|0
1646059050000|2022-02-28 14:37:30|11094.34|11094.34|11089.14|11089.14|11094.34|11094.34|11089.14|11089.14|0
1646059060000|2022-02-28 14:37:40|11088.99|11088.99|11088.36|11088.36|11088.99|11088.99|11088.36|11088.36|0
1646059070000|2022-02-28 14:37:50|11088.77|11088.77|11088.98|11088.98|11088.98|11088.98|11088.77|11088.77|0
1646059080000|2022-02-28 14:38:00|11089.34|11089.34|11091.5|11091.5|11091.5|11091.5|11089.34|11089.34|0
1646059090000|2022-02-28 14:38:10|11091.74|11091.74|11091.95|11091.95|11092.93|11092.93|11091.74|11091.74|0
1646059100000|2022-02-28 14:38:20|11092.06|11092.06|11090.82|11090.82|11092.06|11092.06|11090.82|11090.82|0
1646059110000|2022-02-28 14:38:30|11090.77|11090.77|11090.92|11090.92|11090.92|11090.92|11090.57|11090.57|0
1646059120000|2022-02-28 14:38:40|11091.12|11091.12|11090.72|11090.72|11091.12|11091.12|11090.72|11090.72|0
1646059130000|2022-02-28 14:38:50|11089.54|11089.54|11089.24|11089.24|11089.54|11089.54|11088.27|11088.27|0
1646059140000|2022-02-28 14:39:00|11088.72|11088.72|11088.33|11088.33|11088.72|11088.72|11087.93|11087.93|0
1646059150000|2022-02-28 14:39:10|11088.59|11088.59|11089.32|11089.32|11090.18|11090.18|11088.59|11088.59|0
1646059160000|2022-02-28 14:39:20|11089.45|11089.45|11088.39|11088.39|11089.45|11089.45|11088.26|11088.26|0
1646059170000|2022-02-28 14:39:30|11088.79|11088.79|11088.89|11088.89|11088.89|11088.89|11088.79|11088.79|0
1646059180000|2022-02-28 14:39:40|11087.71|11087.71|11087.78|11087.78|11087.78|11087.78|11087.31|11087.31|0
1646059190000|2022-02-28 14:39:50|11087.54|11087.54|11087.94|11087.94|11087.94|11087.94|11087.54|11087.54|0
1646059200000|2022-02-28 14:40:00|11087.89|11087.89|11084.54|11084.54|11087.89|11087.89|11084.54|11084.54|0
1646059210000|2022-02-28 14:40:10|11083.74|11083.74|11083.74|11083.74|11083.74|11083.74|11083.74|11083.74|0
1646059220000|2022-02-28 14:40:20|11083.89|11083.89|11083.89|11083.89|11083.89|11083.89|11083.89|11083.89|0
1646059230000|2022-02-28 14:40:30|11084.02|11084.02|11085|11085|11085|11085|11084.02|11084.02|0
1646059260000|2022-02-28 14:41:00|11084.02|11084.02|11084.84|11084.84|11085.36|11085.36|11084.02|11084.02|0
1646059270000|2022-02-28 14:41:10|11084.72|11084.72|11082.04|11082.04|11084.72|11084.72|11081.92|11081.92|0
1646059280000|2022-02-28 14:41:20|11081.81|11081.81|11082.53|11082.53|11082.63|11082.63|11081.81|11081.81|0
1646059290000|2022-02-28 14:41:30|11082.65|11082.65|11083.92|11083.92|11083.92|11083.92|11082.65|11082.65|0
1646059300000|2022-02-28 14:41:40|11083.71|11083.71|11083.59|11083.59|11083.71|11083.71|11083.59|11083.59|0
1646059320000|2022-02-28 14:42:00|11084.78|11084.78|11092.16|11092.16|11092.16|11092.16|11084.78|11084.78|0
1646059330000|2022-02-28 14:42:10|11092.37|11092.37|11094.33|11094.33|11094.33|11094.33|11092.37|11092.37|0
1646059340000|2022-02-28 14:42:20|11095.31|11095.31|11097.27|11097.27|11097.27|11097.27|11095.31|11095.31|0
1646059350000|2022-02-28 14:42:30|11097.44|11097.44|11097.65|11097.65|11097.65|11097.65|11097.44|11097.44|0
1646059360000|2022-02-28 14:42:40|11097.44|11097.44|11097.44|11097.44|11097.44|11097.44|11097.44|11097.44|0
1646059370000|2022-02-28 14:42:50|11096.26|11096.26|11096.14|11096.14|11096.26|11096.26|11096.14|11096.14|0
1646059380000|2022-02-28 14:43:00|11097.12|11097.12|11097.46|11097.46|11097.46|11097.46|11097.12|11097.12|0
1646059390000|2022-02-28 14:43:10|11097.34|11097.34|11097.22|11097.22|11097.34|11097.34|11097.22|11097.22|0
1646059400000|2022-02-28 14:43:20|11097.46|11097.46|11095.77|11095.77|11097.81|11097.81|11095.64|11095.64|0
1646059410000|2022-02-28 14:43:30|11094.79|11094.79|11092.29|11092.29|11094.79|11094.79|11092.29|11092.29|0
1646059420000|2022-02-28 14:43:40|11091.89|11091.89|11091.49|11091.49|11091.89|11091.89|11091.49|11091.49|0
1646059430000|2022-02-28 14:43:50|11091.23|11091.23|11091.14|11091.14|11091.23|11091.23|11090.97|11090.97|0
1646059440000|2022-02-28 14:44:00|11089.06|11089.06|11087.87|11087.87|11089.06|11089.06|11087.87|11087.87|0
1646059450000|2022-02-28 14:44:10|11087.75|11087.75|11090.12|11090.12|11090.12|11090.12|11087.75|11087.75|0
1646059460000|2022-02-28 14:44:20|11090.33|11090.33|11092.43|11092.43|11093.61|11093.61|11090.33|11090.33|0
1646059470000|2022-02-28 14:44:30|11092.82|11092.82|11096.34|11096.34|11096.34|11096.34|11092.82|11092.82|0
1646059480000|2022-02-28 14:44:40|11095.88|11095.88|11096.57|11096.57|11096.57|11096.57|11095.88|11095.88|0
1646059490000|2022-02-28 14:44:50|11096.17|11096.17|11096.48|11096.48|11096.48|11096.48|11096.17|11096.17|0
1646059500000|2022-02-28 14:45:00|11096.68|11096.68|11097.24|11097.24|11097.24|11097.24|11096.68|11096.68|0
1646059510000|2022-02-28 14:45:10|11098.22|11098.22|11098.34|11098.34|11098.34|11098.34|11098.22|11098.22|0
1646059520000|2022-02-28 14:45:20|11098.22|11098.22|11096.28|11096.28|11098.22|11098.22|11096.17|11096.17|0
1646059530000|2022-02-28 14:45:30|11097.47|11097.47|11100.14|11100.14|11101.08|11101.08|11097.47|11097.47|0
1646059540000|2022-02-28 14:45:40|11100.49|11100.49|11101.91|11101.91|11101.91|11101.91|11100.49|11100.49|0
1646059550000|2022-02-28 14:45:50|11102.31|11102.31|11104.82|11104.82|11104.82|11104.82|11102.31|11102.31|0
1646059560000|2022-02-28 14:46:00|11104.94|11104.94|11113.44|11113.44|11113.44|11113.44|11104.94|11104.94|0
1646059570000|2022-02-28 14:46:10|11113.68|11113.68|11113.58|11113.58|11117.28|11117.28|11113.58|11113.58|0
1646059580000|2022-02-28 14:46:20|11113.46|11113.46|11113.65|11113.65|11113.93|11113.93|11113.46|11113.46|0
1646059590000|2022-02-28 14:46:30|11113.86|11113.86|11111.82|11111.82|11114.16|11114.16|11111.44|11111.44|0
1646059600000|2022-02-28 14:46:40|11111.57|11111.57|11111.57|11111.57|11111.57|11111.57|11111.57|11111.57|0
1646059610000|2022-02-28 14:46:50|11111.4|11111.4|11116.09|11116.09|11116.09|11116.09|11111.28|11111.28|0
1646059620000|2022-02-28 14:47:00|11116.49|11116.49|11116.96|11116.96|11116.96|11116.96|11116.49|11116.49|0
1646059630000|2022-02-28 14:47:10|11116.61|11116.61|11115.51|11115.51|11116.61|11116.61|11115.51|11115.51|0
1646059640000|2022-02-28 14:47:20|11115.39|11115.39|11113.84|11113.84|11115.97|11115.97|11113.84|11113.84|0
1646059650000|2022-02-28 14:47:30|11113.72|11113.72|11113.53|11113.53|11114.36|11114.36|11113.26|11113.26|0
1646059660000|2022-02-28 14:47:40|11111.16|11111.16|11110.06|11110.06|11111.16|11111.16|11109.57|11109.57|0
1646059670000|2022-02-28 14:47:50|11110.19|11110.19|11108.35|11108.35|11110.19|11110.19|11108.35|11108.35|0
1646059680000|2022-02-28 14:48:00|11109.53|11109.53|11109.52|11109.52|11109.76|11109.76|11109.52|11109.52|0
1646059700000|2022-02-28 14:48:20|11109.4|11109.4|11108.58|11108.58|11109.4|11109.4|11107.84|11107.84|0
1646059710000|2022-02-28 14:48:30|11108.46|11108.46|11108.25|11108.25|11108.46|11108.46|11107.27|11107.27|0
1646059720000|2022-02-28 14:48:40|11108.67|11108.67|11112.84|11112.84|11113.1|11113.1|11108.67|11108.67|0
1646059730000|2022-02-28 14:48:50|11112.89|11112.89|11113.04|11113.04|11113.04|11113.04|11112.89|11112.89|0
1646059740000|2022-02-28 14:49:00|11113.73|11113.73|11112.97|11112.97|11114.53|11114.53|11112.76|11112.76|0
1646059750000|2022-02-28 14:49:10|11112.76|11112.76|11115.25|11115.25|11115.99|11115.99|11112.76|11112.76|0
1646059760000|2022-02-28 14:49:20|11115.3|11115.3|11114.79|11114.79|11115.3|11115.3|11113.58|11113.58|0
1646059770000|2022-02-28 14:49:30|11114.58|11114.58|11115.34|11115.34|11115.34|11115.34|11114.58|11114.58|0
1646059780000|2022-02-28 14:49:40|11115.44|11115.44|11112.81|11112.81|11115.44|11115.44|11112.81|11112.81|0
1646059790000|2022-02-28 14:49:50|11113.06|11113.06|11111.42|11111.42|11113.06|11113.06|11111.42|11111.42|0
1646059800000|2022-02-28 14:50:00|11111.89|11111.89|11110.7|11110.7|11111.89|11111.89|11110.7|11110.7|0
1646059810000|2022-02-28 14:50:10|11111.12|11111.12|11110.7|11110.7|11111.12|11111.12|11110.7|11110.7|0
1646059820000|2022-02-28 14:50:20|11111.12|11111.12|11110.92|11110.92|11111.12|11111.12|11110.72|11110.72|0
1646059830000|2022-02-28 14:50:30|11110.51|11110.51|11109.29|11109.29|11110.72|11110.72|11109.29|11109.29|0
1646059840000|2022-02-28 14:50:40|11108.1|11108.1|11108.1|11108.1|11108.1|11108.1|11108.1|11108.1|0
1646059850000|2022-02-28 14:50:50|11108.27|11108.27|11110.46|11110.46|11110.46|11110.46|11108.27|11108.27|0
1646059860000|2022-02-28 14:51:00|11110.55|11110.55|11109.57|11109.57|11110.55|11110.55|11109.57|11109.57|0
1646059870000|2022-02-28 14:51:10|11109.45|11109.45|11109.45|11109.45|11109.45|11109.45|11109.45|11109.45|0
1646059880000|2022-02-28 14:51:20|11109.21|11109.21|11109.21|11109.21|11109.21|11109.21|11109.21|11109.21|0
1646059890000|2022-02-28 14:51:30|11110.4|11110.4|11111.73|11111.73|11112.29|11112.29|11110.4|11110.4|0
1646059910000|2022-02-28 14:51:50|11111.33|11111.33|11111.33|11111.33|11111.33|11111.33|11111.33|11111.33|0
1646059920000|2022-02-28 14:52:00|11110.64|11110.64|11109.46|11109.46|11110.64|11110.64|11109.46|11109.46|0
1646059930000|2022-02-28 14:52:10|11111.62|11111.62|11112.41|11112.41|11112.41|11112.41|11111.62|11111.62|0
1646059940000|2022-02-28 14:52:20|11113.1|11113.1|11113.1|11113.1|11113.1|11113.1|11113.1|11113.1|0
1646059950000|2022-02-28 14:52:30|11113.21|11113.21|11113.21|11113.21|11113.21|11113.21|11113.21|11113.21|0
1646059960000|2022-02-28 14:52:40|11112.23|11112.23|11112.06|11112.06|11112.23|11112.23|11112.06|11112.06|0
1646059980000|2022-02-28 14:53:00|11110.88|11110.88|11112.82|11112.82|11112.82|11112.82|11110.88|11110.88|0
1646059990000|2022-02-28 14:53:10|11112.91|11112.91|11114.12|11114.12|11114.69|11114.69|11112.91|11112.91|0
1646060000000|2022-02-28 14:53:20|11114.28|11114.28|11115.03|11115.03|11115.24|11115.24|11114.28|11114.28|0
1646060010000|2022-02-28 14:53:30|11114.69|11114.69|11113.56|11113.56|11114.75|11114.75|11113.56|11113.56|0
1646060020000|2022-02-28 14:53:40|11113.22|11113.22|11114.4|11114.4|11114.4|11114.4|11113.22|11113.22|0
1646060030000|2022-02-28 14:53:50|11114.56|11114.56|11111.07|11111.07|11114.56|11114.56|11111.07|11111.07|0
1646060040000|2022-02-28 14:54:00|11111.42|11111.42|11111.79|11111.79|11111.79|11111.79|11111.3|11111.3|0
1646060050000|2022-02-28 14:54:10|11112.98|11112.98|11112.98|11112.98|11113.96|11113.96|11112.98|11112.98|0
1646060060000|2022-02-28 14:54:20|11112.63|11112.63|11112.87|11112.87|11112.87|11112.87|11112.63|11112.63|0
1646060070000|2022-02-28 14:54:30|11111.89|11111.89|11110.83|11110.83|11111.89|11111.89|11110.83|11110.83|0
1646060080000|2022-02-28 14:54:40|11110.49|11110.49|11109.39|11109.39|11110.49|11110.49|11109.39|11109.39|0
1646060090000|2022-02-28 14:54:50|11108.41|11108.41|11107.91|11107.91|11108.41|11108.41|11107.91|11107.91|0
1646060100000|2022-02-28 14:55:00|11107.99|11107.99|11107.99|11107.99|11107.99|11107.99|11107.99|11107.99|0
1646060110000|2022-02-28 14:55:10|11108.11|11108.11|11110.19|11110.19|11110.19|11110.19|11107.6|11107.6|0
1646060120000|2022-02-28 14:55:20|11109.21|11109.21|11108.81|11108.81|11109.21|11109.21|11108.81|11108.81|0
1646060130000|2022-02-28 14:55:30|11107.63|11107.63|11107.23|11107.23|11107.63|11107.63|11107.23|11107.23|0
1646060150000|2022-02-28 14:55:50|11106.04|11106.04|11107.02|11107.02|11107.02|11107.02|11106.04|11106.04|0
1646060160000|2022-02-28 14:56:00|11109.19|11109.19|11112.22|11112.22|11113.2|11113.2|11109.19|11109.19|0
1646060170000|2022-02-28 14:56:10|11112.4|11112.4|11113.32|11113.32|11113.32|11113.32|11112.34|11112.34|0
1646060180000|2022-02-28 14:56:20|11112.92|11112.92|11111.48|11111.48|11112.92|11112.92|11111.48|11111.48|0
1646060190000|2022-02-28 14:56:30|11112.45|11112.45|11112.45|11112.45|11112.45|11112.45|11112.45|11112.45|0
1646060200000|2022-02-28 14:56:40|11112.06|11112.06|11108.62|11108.62|11112.06|11112.06|11108.62|11108.62|0
1646060210000|2022-02-28 14:56:50|11108.85|11108.85|11111.49|11111.49|11111.49|11111.49|11108.44|11108.44|0
1646060220000|2022-02-28 14:57:00|11111.36|11111.36|11111.36|11111.36|11111.36|11111.36|11111.36|11111.36|0
1646060230000|2022-02-28 14:57:10|11112.55|11112.55|11112.43|11112.43|11112.55|11112.55|11112.43|11112.43|0
1646060250000|2022-02-28 14:57:30|11112.55|11112.55|11112.04|11112.04|11112.55|11112.55|11111.57|11111.57|0
1646060260000|2022-02-28 14:57:40|11112.47|11112.47|11114.16|11114.16|11114.16|11114.16|11112.47|11112.47|0
1646060270000|2022-02-28 14:57:50|11115.34|11115.34|11112.61|11112.61|11115.34|11115.34|11112.61|11112.61|0
1646060290000|2022-02-28 14:58:10|11112.35|11112.35|11112.22|11112.22|11112.35|11112.35|11112.22|11112.22|0
1646060300000|2022-02-28 14:58:20|11112.12|11112.12|11112.36|11112.36|11112.36|11112.36|11112.12|11112.12|0
1646060310000|2022-02-28 14:58:30|11112.44|11112.44|11112.44|11112.44|11112.44|11112.44|11112.23|11112.23|0
1646060320000|2022-02-28 14:58:40|11112.2|11112.2|11113.11|11113.11|11113.11|11113.11|11112.2|11112.2|0
1646060330000|2022-02-28 14:58:50|11114.3|11114.3|11115.53|11115.53|11115.53|11115.53|11114.3|11114.3|0
1646060340000|2022-02-28 14:59:00|11115.69|11115.69|11117.32|11117.32|11117.53|11117.53|11115.15|11115.15|0
1646060350000|2022-02-28 14:59:10|11117.4|11117.4|11118.59|11118.59|11118.59|11118.59|11117.4|11117.4|0
1646060360000|2022-02-28 14:59:20|11118.63|11118.63|11118.85|11118.85|11119.09|11119.09|11118.38|11118.38|0
1646060370000|2022-02-28 14:59:30|11118.69|11118.69|11118.37|11118.37|11119.04|11119.04|11118.37|11118.37|0
1646060390000|2022-02-28 14:59:50|11118.63|11118.63|11117.76|11117.76|11118.87|11118.87|11117.61|11117.61|0
1646060400000|2022-02-28 15:00:00|11117.41|11117.41|11114.5|11114.5|11117.41|11117.41|11114.5|11114.5|0
1646060410000|2022-02-28 15:00:10|11114.62|11114.62|11120.29|11120.29|11120.29|11120.29|11114.62|11114.62|0
1646060420000|2022-02-28 15:00:20|11120.05|11120.05|11119.77|11119.77|11120.05|11120.05|11119.77|11119.77|0
1646060430000|2022-02-28 15:00:30|11120.17|11120.17|11120.52|11120.52|11120.52|11120.52|11119.7|11119.7|0
1646060440000|2022-02-28 15:00:40|11120.39|11120.39|11119.33|11119.33|11120.39|11120.39|11119.33|11119.33|0
1646060450000|2022-02-28 15:00:50|11119.08|11119.08|11118.87|11118.87|11119.08|11119.08|11118.87|11118.87|0
1646060460000|2022-02-28 15:01:00|11118.08|11118.08|11108.18|11108.18|11118.11|11118.11|11108.18|11108.18|0
1646060470000|2022-02-28 15:01:10|11108.33|11108.33|11104.86|11104.86|11108.33|11108.33|11104.86|11104.86|0
1646060480000|2022-02-28 15:01:20|11104.74|11104.74|11104.63|11104.63|11104.74|11104.74|11104.05|11104.05|0
1646060490000|2022-02-28 15:01:30|11104.28|11104.28|11102.75|11102.75|11104.28|11104.28|11102.75|11102.75|0
1646060500000|2022-02-28 15:01:40|11101.96|11101.96|11099.31|11099.31|11101.96|11101.96|11099.31|11099.31|0
1646060510000|2022-02-28 15:01:50|11099.39|11099.39|11099.39|11099.39|11099.39|11099.39|11099.39|11099.39|0
1646060520000|2022-02-28 15:02:00|11098.41|11098.41|11096.72|11096.72|11098.41|11098.41|11096.72|11096.72|0
1646060530000|2022-02-28 15:02:10|11095.53|11095.53|11095.53|11095.53|11095.53|11095.53|11095.53|11095.53|0
1646060540000|2022-02-28 15:02:20|11095.8|11095.8|11100.67|11100.67|11100.67|11100.67|11095.8|11095.8|0
1646060550000|2022-02-28 15:02:30|11101.06|11101.06|11101.47|11101.47|11101.47|11101.47|11101.06|11101.06|0
1646060560000|2022-02-28 15:02:40|11100.29|11100.29|11101.47|11101.47|11101.47|11101.47|11100.29|11100.29|0
1646060570000|2022-02-28 15:02:50|11101.22|11101.22|11101.08|11101.08|11101.22|11101.22|11100.82|11100.82|0
1646060580000|2022-02-28 15:03:00|11100.87|11100.87|11094.97|11094.97|11100.87|11100.87|11094.97|11094.97|0
1646060590000|2022-02-28 15:03:10|11094.57|11094.57|11092.24|11092.24|11094.62|11094.62|11092.24|11092.24|0
1646060600000|2022-02-28 15:03:20|11091.95|11091.95|11092.78|11092.78|11092.9|11092.9|11091.71|11091.71|0
1646060610000|2022-02-28 15:03:30|11093.13|11093.13|11092.66|11092.66|11093.13|11093.13|11092.66|11092.66|0
1646060620000|2022-02-28 15:03:40|11092.26|11092.26|11092.26|11092.26|11092.26|11092.26|11092.26|11092.26|0
1646060630000|2022-02-28 15:03:50|11092.14|11092.14|11092.02|11092.02|11092.14|11092.14|11092.02|11092.02|0
1646060640000|2022-02-28 15:04:00|11091.55|11091.55|11092.36|11092.36|11092.36|11092.36|11091.39|11091.39|0
1646060650000|2022-02-28 15:04:10|11092.02|11092.02|11092.54|11092.54|11092.54|11092.54|11092.02|11092.02|0
1646060660000|2022-02-28 15:04:20|11092.78|11092.78|11094.96|11094.96|11096.45|11096.45|11092.53|11092.53|0
1646060680000|2022-02-28 15:04:40|11095.08|11095.08|11095.08|11095.08|11095.08|11095.08|11095.08|11095.08|0
1646060690000|2022-02-28 15:04:50|11093.89|11093.89|11091.02|11091.02|11093.89|11093.89|11090.92|11090.92|0
1646060700000|2022-02-28 15:05:00|11090.9|11090.9|11092.39|11092.39|11092.39|11092.39|11090.22|11090.22|0
1646060710000|2022-02-28 15:05:10|11092.49|11092.49|11092.39|11092.39|11092.71|11092.71|11092.39|11092.39|0
1646060720000|2022-02-28 15:05:20|11091.21|11091.21|11091.09|11091.09|11091.21|11091.21|11091.09|11091.09|0
1646060730000|2022-02-28 15:05:30|11090.84|11090.84|11087.42|11087.42|11090.84|11090.84|11087.42|11087.42|0
1646060740000|2022-02-28 15:05:40|11087.37|11087.37|11085.17|11085.17|11087.37|11087.37|11085.17|11085.17|0
1646060750000|2022-02-28 15:05:50|11085.01|11085.01|11085.01|11085.01|11085.01|11085.01|11085.01|11085.01|0
1646060760000|2022-02-28 15:06:00|11085.1|11085.1|11085.3|11085.3|11085.3|11085.3|11085.1|11085.1|0
1646060770000|2022-02-28 15:06:10|11085.54|11085.54|11085.14|11085.14|11085.54|11085.54|11085.14|11085.14|0
1646060780000|2022-02-28 15:06:20|11086.33|11086.33|11086.42|11086.42|11086.42|11086.42|11086.33|11086.33|0
1646060790000|2022-02-28 15:06:30|11086.07|11086.07|11085.11|11085.11|11086.34|11086.34|11085.11|11085.11|0
1646060800000|2022-02-28 15:06:40|11085.13|11085.13|11087.99|11087.99|11087.99|11087.99|11085.13|11085.13|0
1646060810000|2022-02-28 15:06:50|11086.81|11086.81|11086.81|11086.81|11086.81|11086.81|11086.81|11086.81|0
1646060820000|2022-02-28 15:07:00|11086.05|11086.05|11086.59|11086.59|11087.03|11087.03|11086.05|11086.05|0
1646060830000|2022-02-28 15:07:10|11087.63|11087.63|11084.08|11084.08|11087.63|11087.63|11084.08|11084.08|0
1646060840000|2022-02-28 15:07:20|11083.74|11083.74|11084.92|11084.92|11084.92|11084.92|11083.39|11083.39|0
1646060860000|2022-02-28 15:07:40|11084.58|11084.58|11084.58|11084.58|11084.58|11084.58|11084.58|11084.58|0
1646060870000|2022-02-28 15:07:50|11084.92|11084.92|11084.92|11084.92|11084.92|11084.92|11084.92|11084.92|0
1646060880000|2022-02-28 15:08:00|11084.8|11084.8|11085.26|11085.26|11085.26|11085.26|11084.8|11084.8|0
1646060890000|2022-02-28 15:08:10|11085.56|11085.56|11085.58|11085.58|11085.58|11085.58|11085.22|11085.22|0
1646060900000|2022-02-28 15:08:20|11084.48|11084.48|11084.24|11084.24|11084.48|11084.48|11084|11084|0
1646060910000|2022-02-28 15:08:30|11084.19|11084.19|11084.19|11084.19|11084.19|11084.19|11084.19|11084.19|0
1646060920000|2022-02-28 15:08:40|11084.24|11084.24|11082.25|11082.25|11084.24|11084.24|11082.01|11082.01|0
1646060930000|2022-02-28 15:08:50|11082.2|11082.2|11081.56|11081.56|11082.5|11082.5|11081.56|11081.56|0
1646060940000|2022-02-28 15:09:00|11081.16|11081.16|11078.12|11078.12|11081.16|11081.16|11076.93|11076.93|0
1646060950000|2022-02-28 15:09:10|11078.51|11078.51|11077.32|11077.32|11078.69|11078.69|11077.24|11077.24|0
1646060960000|2022-02-28 15:09:20|11076.34|11076.34|11075.72|11075.72|11076.34|11076.34|11075.64|11075.64|0
1646060970000|2022-02-28 15:09:30|11075.03|11075.03|11075.03|11075.03|11075.03|11075.03|11075.03|11075.03|0
1646060980000|2022-02-28 15:09:40|11075.18|11075.18|11075.18|11075.18|11075.18|11075.18|11075.18|11075.18|0
1646060990000|2022-02-28 15:09:50|11074.83|11074.83|11075.51|11075.51|11075.51|11075.51|11074.83|11074.83|0
1646061000000|2022-02-28 15:10:00|11076.69|11076.69|11075.87|11075.87|11076.69|11076.69|11075.51|11075.51|0
1646061010000|2022-02-28 15:10:10|11076.27|11076.27|11076.63|11076.63|11076.63|11076.63|11076.27|11076.27|0
1646061020000|2022-02-28 15:10:20|11076.76|11076.76|11076.03|11076.03|11076.76|11076.76|11075.58|11075.58|0
1646061030000|2022-02-28 15:10:30|11076.42|11076.42|11076.42|11076.42|11076.42|11076.42|11076.42|11076.42|0
1646061040000|2022-02-28 15:10:40|11076.54|11076.54|11076.95|11076.95|11076.95|11076.95|11076.54|11076.54|0
1646061050000|2022-02-28 15:10:50|11076.55|11076.55|11072.8|11072.8|11076.55|11076.55|11072.8|11072.8|0
1646061060000|2022-02-28 15:11:00|11072.11|11072.11|11071.98|11071.98|11072.11|11072.11|11071.82|11071.82|0
1646061070000|2022-02-28 15:11:10|11072.14|11072.14|11071.98|11071.98|11072.14|11072.14|11071.98|11071.98|0
1646061080000|2022-02-28 15:11:20|11071.58|11071.58|11067.55|11067.55|11071.58|11071.58|11067.55|11067.55|0
1646061090000|2022-02-28 15:11:30|11067.21|11067.21|11064.69|11064.69|11067.46|11067.46|11064.37|11064.37|0
1646061100000|2022-02-28 15:11:40|11064.61|11064.61|11064.66|11064.66|11065|11065|11062.93|11062.93|0
1646061110000|2022-02-28 15:11:50|11065.63|11065.63|11062.05|11062.05|11065.63|11065.63|11062.05|11062.05|0
1646061120000|2022-02-28 15:12:00|11061.81|11061.81|11061.75|11061.75|11061.93|11061.93|11061.75|11061.75|0
1646061130000|2022-02-28 15:12:10|11060.77|11060.77|11058.55|11058.55|11060.77|11060.77|11058.55|11058.55|0
1646061140000|2022-02-28 15:12:20|11058.34|11058.34|11056.5|11056.5|11058.34|11058.34|11056.5|11056.5|0
1646061150000|2022-02-28 15:12:30|11056.62|11056.62|11056.67|11056.67|11056.83|11056.83|11056.62|11056.62|0
1646061160000|2022-02-28 15:12:40|11056.91|11056.91|11060.09|11060.09|11061.07|11061.07|11056.91|11056.91|0
1646061170000|2022-02-28 15:12:50|11060.29|11060.29|11058.9|11058.9|11060.29|11060.29|11058.9|11058.9|0
1646061180000|2022-02-28 15:13:00|11059.23|11059.23|11059.44|11059.44|11059.44|11059.44|11059.23|11059.23|0
1646061190000|2022-02-28 15:13:10|11059.6|11059.6|11061.77|11061.77|11061.77|11061.77|11059.6|11059.6|0
1646061200000|2022-02-28 15:13:20|11062.22|11062.22|11065.4|11065.4|11067.22|11067.22|11062.22|11062.22|0
1646061210000|2022-02-28 15:13:30|11065.6|11065.6|11064.37|11064.37|11065.6|11065.6|11064.37|11064.37|0
1646061220000|2022-02-28 15:13:40|11064.22|11064.22|11065.4|11065.4|11065.4|11065.4|11063.81|11063.81|0
1646061230000|2022-02-28 15:13:50|11065.81|11065.81|11065.12|11065.12|11065.81|11065.81|11065.12|11065.12|0
1646061240000|2022-02-28 15:14:00|11063.93|11063.93|11063.01|11063.01|11063.93|11063.93|11062.44|11062.44|0
1646061250000|2022-02-28 15:14:10|11063.24|11063.24|11063.45|11063.45|11063.45|11063.45|11062.26|11062.26|0
1646061260000|2022-02-28 15:14:20|11063.24|11063.24|11063.24|11063.24|11063.24|11063.24|11063.24|11063.24|0
1646061270000|2022-02-28 15:14:30|11063.64|11063.64|11063.53|11063.53|11063.64|11063.64|11063.53|11063.53|0
1646061280000|2022-02-28 15:14:40|11063.65|11063.65|11064.63|11064.63|11064.63|11064.63|11063.65|11063.65|0
1646061290000|2022-02-28 15:14:50|11065.02|11065.02|11065.02|11065.02|11065.02|11065.02|11065.02|11065.02|0
1646061300000|2022-02-28 15:15:00|11066.98|11066.98|11068.08|11068.08|11068.08|11068.08|11066.98|11066.98|0
1646061310000|2022-02-28 15:15:10|11068.29|11068.29|11069.42|11069.42|11069.42|11069.42|11068.29|11068.29|0
1646061320000|2022-02-28 15:15:20|11069.21|11069.21|11069.77|11069.77|11069.77|11069.77|11069.21|11069.21|0
1646061330000|2022-02-28 15:15:30|11069.98|11069.98|11070.96|11070.96|11070.96|11070.96|11069.98|11069.98|0
1646061340000|2022-02-28 15:15:40|11069.98|11069.98|11069.63|11069.63|11069.98|11069.98|11069.63|11069.63|0
1646061350000|2022-02-28 15:15:50|11069.47|11069.47|11067.44|11067.44|11069.47|11069.47|11067.44|11067.44|0
1646061360000|2022-02-28 15:16:00|11068.63|11068.63|11064.95|11064.95|11068.63|11068.63|11064.95|11064.95|0
1646061370000|2022-02-28 15:16:10|11064.55|11064.55|11064.15|11064.15|11064.55|11064.55|11064.15|11064.15|0
1646061400000|2022-02-28 15:16:40|11064.95|11064.95|11064.95|11064.95|11064.95|11064.95|11064.95|11064.95|0
1646061410000|2022-02-28 15:16:50|11066.13|11066.13|11070.2|11070.2|11070.2|11070.2|11066.13|11066.13|0
1646061420000|2022-02-28 15:17:00|11069.22|11069.22|11069.71|11069.71|11069.71|11069.71|11069.22|11069.22|0
1646061430000|2022-02-28 15:17:10|11069.83|11069.83|11070.65|11070.65|11070.65|11070.65|11069.83|11069.83|0
1646061440000|2022-02-28 15:17:20|11070.85|11070.85|11071.63|11071.63|11071.63|11071.63|11070.65|11070.65|0
1646061450000|2022-02-28 15:17:30|11070.44|11070.44|11066.72|11066.72|11070.44|11070.44|11066.72|11066.72|0
1646061460000|2022-02-28 15:17:40|11067.7|11067.7|11066.88|11066.88|11067.7|11067.7|11066.88|11066.88|0
1646061470000|2022-02-28 15:17:50|11066.48|11066.48|11066.48|11066.48|11066.48|11066.48|11066.48|11066.48|0
1646061480000|2022-02-28 15:18:00|11065.29|11065.29|11063.05|11063.05|11065.29|11065.29|11060.34|11060.34|0
1646061490000|2022-02-28 15:18:10|11062.07|11062.07|11062.07|11062.07|11062.07|11062.07|11062.07|11062.07|0
1646061500000|2022-02-28 15:18:20|11060.88|11060.88|11060.01|11060.01|11060.88|11060.88|11059.7|11059.7|0
1646061510000|2022-02-28 15:18:30|11059.84|11059.84|11057.31|11057.31|11059.84|11059.84|11056.71|11056.71|0
1646061520000|2022-02-28 15:18:40|11057.1|11057.1|11056.82|11056.82|11057.1|11057.1|11056.82|11056.82|0
1646061530000|2022-02-28 15:18:50|11056.61|11056.61|11056.01|11056.01|11056.61|11056.61|11056.01|11056.01|0
1646061540000|2022-02-28 15:19:00|11055.49|11055.49|11049.88|11049.88|11055.49|11055.49|11049.88|11049.88|0
1646061560000|2022-02-28 15:19:20|11049.62|11049.62|11048.48|11048.48|11049.62|11049.62|11048.31|11048.31|0
1646061570000|2022-02-28 15:19:30|11048.68|11048.68|11048.8|11048.8|11049.3|11049.3|11048.68|11048.68|0
1646061580000|2022-02-28 15:19:40|11049|11049|11049|11049|11049|11049|11049|11049|0
1646061590000|2022-02-28 15:19:50|11050.38|11050.38|11053.97|11053.97|11053.97|11053.97|11049.33|11049.33|0
1646061600000|2022-02-28 15:20:00|11055.16|11055.16|11053.96|11053.96|11055.52|11055.52|11053.96|11053.96|0
1646061610000|2022-02-28 15:20:10|11054.36|11054.36|11053.73|11053.73|11054.36|11054.36|11053.73|11053.73|0
1646061620000|2022-02-28 15:20:20|11053.83|11053.83|11053.83|11053.83|11053.83|11053.83|11053.83|11053.83|0
1646061650000|2022-02-28 15:20:50|11055.21|11055.21|11056.65|11056.65|11056.65|11056.65|11055.21|11055.21|0
1646061660000|2022-02-28 15:21:00|11056.81|11056.81|11059.29|11059.29|11059.29|11059.29|11056.69|11056.69|0
1646061670000|2022-02-28 15:21:10|11060.27|11060.27|11063.94|11063.94|11063.94|11063.94|11059.29|11059.29|0
1646061680000|2022-02-28 15:21:20|11064.44|11064.44|11070.02|11070.02|11070.02|11070.02|11064.44|11064.44|0
1646061690000|2022-02-28 15:21:30|11070.49|11070.49|11070.49|11070.49|11070.49|11070.49|11070.49|11070.49|0
1646061700000|2022-02-28 15:21:40|11071.67|11071.67|11071.87|11071.87|11071.87|11071.87|11071.47|11071.47|0
1646061710000|2022-02-28 15:21:50|11072.15|11072.15|11073.93|11073.93|11074.32|11074.32|11072.15|11072.15|0
1646061720000|2022-02-28 15:22:00|11074.34|11074.34|11077.52|11077.52|11077.52|11077.52|11074.34|11074.34|0
1646061730000|2022-02-28 15:22:10|11077.76|11077.76|11077.66|11077.66|11085.21|11085.21|11077.66|11077.66|0
1646061740000|2022-02-28 15:22:20|11077.87|11077.87|11080.28|11080.28|11080.28|11080.28|11077.87|11077.87|0
1646061750000|2022-02-28 15:22:30|11080.53|11080.53|11084.42|11084.42|11084.42|11084.42|11080.53|11080.53|0
1646061760000|2022-02-28 15:22:40|11084.82|11084.82|11084.86|11084.86|11085.32|11085.32|11084.82|11084.82|0
1646061770000|2022-02-28 15:22:50|11084.51|11084.51|11084.06|11084.06|11084.51|11084.51|11084.06|11084.06|0
1646061780000|2022-02-28 15:23:00|11083.83|11083.83|11081.86|11081.86|11084.31|11084.31|11081.6|11081.6|0
1646061790000|2022-02-28 15:23:10|11080.88|11080.88|11077.89|11077.89|11080.88|11080.88|11077.89|11077.89|0
1646061800000|2022-02-28 15:23:20|11077.49|11077.49|11075.57|11075.57|11077.49|11077.49|11075.57|11075.57|0
1646061810000|2022-02-28 15:23:30|11075.45|11075.45|11075.45|11075.45|11075.45|11075.45|11075.45|11075.45|0
1646061820000|2022-02-28 15:23:40|11076.63|11076.63|11076.75|11076.75|11076.75|11076.75|11076.63|11076.63|0
1646061830000|2022-02-28 15:23:50|11077.73|11077.73|11077.73|11077.73|11077.73|11077.73|11077.73|11077.73|0
1646061840000|2022-02-28 15:24:00|11077.58|11077.58|11080.81|11080.81|11080.81|11080.81|11077.58|11077.58|0
1646061850000|2022-02-28 15:24:10|11081.02|11081.02|11082.2|11082.2|11082.2|11082.2|11081.02|11081.02|0
1646061860000|2022-02-28 15:24:20|11082.71|11082.71|11087|11087|11087.19|11087.19|11082.71|11082.71|0
1646061870000|2022-02-28 15:24:30|11086.02|11086.02|11087.11|11087.11|11087.11|11087.11|11086.02|11086.02|0
1646061880000|2022-02-28 15:24:40|11088.09|11088.09|11090.37|11090.37|11090.37|11090.37|11088.09|11088.09|0
1646061890000|2022-02-28 15:24:50|11090.63|11090.63|11089.65|11089.65|11090.84|11090.84|11089.65|11089.65|0
1646061900000|2022-02-28 15:25:00|11089.31|11089.31|11084.94|11084.94|11089.47|11089.47|11084.94|11084.94|0
1646061910000|2022-02-28 15:25:10|11084.68|11084.68|11084.68|11084.68|11084.68|11084.68|11084.68|11084.68|0
1646061920000|2022-02-28 15:25:20|11083.7|11083.7|11083.7|11083.7|11083.7|11083.7|11083.7|11083.7|0
1646061930000|2022-02-28 15:25:30|11083.78|11083.78|11083.78|11083.78|11083.78|11083.78|11083.78|11083.78|0
1646061940000|2022-02-28 15:25:40|11082.58|11082.58|11081.4|11081.4|11082.58|11082.58|11081.4|11081.4|0
1646061950000|2022-02-28 15:25:50|11083.35|11083.35|11083.11|11083.11|11083.35|11083.35|11083.11|11083.11|0
1646061960000|2022-02-28 15:26:00|11082.13|11082.13|11079.06|11079.06|11082.25|11082.25|11079.06|11079.06|0
1646061990000|2022-02-28 15:26:30|11080.24|11080.24|11082.33|11082.33|11082.33|11082.33|11080.24|11080.24|0
1646062000000|2022-02-28 15:26:40|11082.1|11082.1|11081.99|11081.99|11082.1|11082.1|11081.76|11081.76|0
1646062010000|2022-02-28 15:26:50|11082.34|11082.34|11083.52|11083.52|11083.52|11083.52|11082.34|11082.34|0
1646062020000|2022-02-28 15:27:00|11083.73|11083.73|11083.95|11083.95|11083.97|11083.97|11083.73|11083.73|0
1646062030000|2022-02-28 15:27:10|11086.89|11086.89|11087.31|11087.31|11087.31|11087.31|11086.89|11086.89|0
1646062040000|2022-02-28 15:27:20|11086.33|11086.33|11089.96|11089.96|11089.96|11089.96|11086.33|11086.33|0
1646062050000|2022-02-28 15:27:30|11090.65|11090.65|11091.88|11091.88|11091.88|11091.88|11090.65|11090.65|0
1646062060000|2022-02-28 15:27:40|11092.23|11092.23|11093.67|11093.67|11093.67|11093.67|11092.23|11092.23|0
1646062070000|2022-02-28 15:27:50|11094.02|11094.02|11094.02|11094.02|11094.02|11094.02|11094.02|11094.02|0
1646062080000|2022-02-28 15:28:00|11094.13|11094.13|11095.69|11095.69|11095.69|11095.69|11094.13|11094.13|0
1646062090000|2022-02-28 15:28:10|11095.8|11095.8|11095.85|11095.85|11095.85|11095.85|11095.8|11095.8|0
1646062100000|2022-02-28 15:28:20|11097.04|11097.04|11098.02|11098.02|11098.02|11098.02|11097.04|11097.04|0
1646062110000|2022-02-28 15:28:30|11096.06|11096.06|11095.74|11095.74|11096.06|11096.06|11095.19|11095.19|0
1646062120000|2022-02-28 15:28:40|11096.14|11096.14|11095.97|11095.97|11096.14|11096.14|11095.97|11095.97|0
1646062130000|2022-02-28 15:28:50|11096.32|11096.32|11098.03|11098.03|11098.03|11098.03|11096.32|11096.32|0
1646062140000|2022-02-28 15:29:00|11098.78|11098.78|11100.32|11100.32|11100.4|11100.4|11098.78|11098.78|0
1646062150000|2022-02-28 15:29:10|11101.12|11101.12|11101.52|11101.52|11101.52|11101.52|11100.25|11100.25|0
1646062160000|2022-02-28 15:29:20|11101.25|11101.25|11100.31|11100.31|11101.29|11101.29|11100.31|11100.31|0
1646062170000|2022-02-28 15:29:30|11099.12|11099.12|11097.04|11097.04|11099.12|11099.12|11097.04|11097.04|0
1646062190000|2022-02-28 15:29:50|11095.86|11095.86|11095.2|11095.2|11096.72|11096.72|11095.2|11095.2|0
1646062200000|2022-02-28 15:30:00|11094.48|11094.48|11088.28|11088.28|11094.57|11094.57|11088.28|11088.28|0
1646062210000|2022-02-28 15:30:10|11088.97|11088.97|11090.09|11090.09|11090.09|11090.09|11088.97|11088.97|0
1646062220000|2022-02-28 15:30:20|11091.48|11091.48|11096.58|11096.58|11096.58|11096.58|11091.48|11091.48|0
1646062230000|2022-02-28 15:30:30|11096.68|11096.68|11099.26|11099.26|11100.36|11100.36|11096.68|11096.68|0
1646062240000|2022-02-28 15:30:40|11100.46|11100.46|11106.43|11106.43|11106.43|11106.43|11098.86|11098.86|0
1646062250000|2022-02-28 15:30:50|11106.83|11106.83|11108.26|11108.26|11108.26|11108.26|11106.8|11106.8|0
1646062260000|2022-02-28 15:31:00|11107.08|11107.08|11107.21|11107.21|11107.21|11107.21|11107.08|11107.08|0
1646062270000|2022-02-28 15:31:10|11107.45|11107.45|11107.33|11107.33|11107.45|11107.45|11107.33|11107.33|0
1646062280000|2022-02-28 15:31:20|11106.14|11106.14|11102.06|11102.06|11106.14|11106.14|11102.06|11102.06|0
1646062290000|2022-02-28 15:31:30|11102.18|11102.18|11102.5|11102.5|11102.5|11102.5|11102.14|11102.14|0
1646062300000|2022-02-28 15:31:40|11102.1|11102.1|11102.59|11102.59|11102.59|11102.59|11101.75|11101.75|0
1646062320000|2022-02-28 15:32:00|11103.28|11103.28|11103.8|11103.8|11103.8|11103.8|11103.28|11103.28|0
1646062330000|2022-02-28 15:32:10|11104.31|11104.31|11105.29|11105.29|11105.29|11105.29|11104.31|11104.31|0
1646062340000|2022-02-28 15:32:20|11105.68|11105.68|11106.39|11106.39|11106.39|11106.39|11105.68|11105.68|0
1646062350000|2022-02-28 15:32:30|11105.92|11105.92|11104.22|11104.22|11105.92|11105.92|11104.22|11104.22|0
1646062360000|2022-02-28 15:32:40|11105.2|11105.2|11104.01|11104.01|11105.2|11105.2|11104.01|11104.01|0
1646062370000|2022-02-28 15:32:50|11105.2|11105.2|11105.2|11105.2|11105.2|11105.2|11105.2|11105.2|0
1646062380000|2022-02-28 15:33:00|11105.08|11105.08|11105.08|11105.08|11105.08|11105.08|11105.08|11105.08|0
1646062390000|2022-02-28 15:33:10|11105.25|11105.25|11106.48|11106.48|11106.48|11106.48|11105.25|11105.25|0
1646062410000|2022-02-28 15:33:30|11107.46|11107.46|11109.2|11109.2|11109.2|11109.2|11107.46|11107.46|0
1646062420000|2022-02-28 15:33:40|11108.01|11108.01|11106.21|11106.21|11108.18|11108.18|11105.81|11105.81|0
1646062430000|2022-02-28 15:33:50|11106.51|11106.51|11110.83|11110.83|11110.83|11110.83|11106.51|11106.51|0
1646062440000|2022-02-28 15:34:00|11111.23|11111.23|11112.33|11112.33|11112.57|11112.57|11111.09|11111.09|0
1646062450000|2022-02-28 15:34:10|11112.57|11112.57|11112.27|11112.27|11112.7|11112.7|11112.18|11112.18|0
1646062460000|2022-02-28 15:34:20|11112.51|11112.51|11112.72|11112.72|11112.76|11112.76|11112.51|11112.51|0
1646062470000|2022-02-28 15:34:30|11112.8|11112.8|11111.5|11111.5|11112.8|11112.8|11109.38|11109.38|0
1646062480000|2022-02-28 15:34:40|11111.14|11111.14|11111.02|11111.02|11111.14|11111.14|11111.02|11111.02|0
1646062500000|2022-02-28 15:35:00|11110.84|11110.84|11110.84|11110.84|11110.84|11110.84|11110.84|11110.84|0
1646062510000|2022-02-28 15:35:10|11110.96|11110.96|11110.84|11110.84|11110.96|11110.96|11110.84|11110.84|0
1646062520000|2022-02-28 15:35:20|11111.1|11111.1|11112.66|11112.66|11112.66|11112.66|11111.1|11111.1|0
1646062530000|2022-02-28 15:35:30|11113.07|11113.07|11113.72|11113.72|11113.72|11113.72|11113.07|11113.07|0
1646062540000|2022-02-28 15:35:40|11113.31|11113.31|11119.02|11119.02|11119.02|11119.02|11113.31|11113.31|0
1646062550000|2022-02-28 15:35:50|11119.23|11119.23|11121.36|11121.36|11121.36|11121.36|11119.23|11119.23|0
1646062560000|2022-02-28 15:36:00|11120.88|11120.88|11116.29|11116.29|11120.88|11120.88|11116.04|11116.04|0
1646062570000|2022-02-28 15:36:10|11116.09|11116.09|11116.18|11116.18|11116.18|11116.18|11116.09|11116.09|0
1646062580000|2022-02-28 15:36:20|11116.29|11116.29|11116.29|11116.29|11116.29|11116.29|11116.29|11116.29|0
1646062590000|2022-02-28 15:36:30|11116.13|11116.13|11115.67|11115.67|11116.62|11116.62|11115.43|11115.43|0
1646062600000|2022-02-28 15:36:40|11115.88|11115.88|11115.65|11115.65|11115.88|11115.88|11115.65|11115.65|0
1646062610000|2022-02-28 15:36:50|11116.63|11116.63|11116.63|11116.63|11116.63|11116.63|11116.63|11116.63|0
1646062620000|2022-02-28 15:37:00|11117.82|11117.82|11117.82|11117.82|11117.82|11117.82|11117.82|11117.82|0
1646062630000|2022-02-28 15:37:10|11117.83|11117.83|11118.23|11118.23|11118.23|11118.23|11117.62|11117.62|0
1646062640000|2022-02-28 15:37:20|11119.67|11119.67|11120.96|11120.96|11120.96|11120.96|11119.67|11119.67|0
1646062650000|2022-02-28 15:37:30|11122.92|11122.92|11125.68|11125.68|11125.68|11125.68|11122.92|11122.92|0
1646062660000|2022-02-28 15:37:40|11125.49|11125.49|11122.74|11122.74|11125.49|11125.49|11122.74|11122.74|0
1646062670000|2022-02-28 15:37:50|11122.5|11122.5|11122.54|11122.54|11122.54|11122.54|11121.56|11121.56|0
1646062680000|2022-02-28 15:38:00|11121.36|11121.36|11122.54|11122.54|11122.54|11122.54|11121.36|11121.36|0
1646062690000|2022-02-28 15:38:10|11124.21|11124.21|11130.21|11130.21|11130.21|11130.21|11124.21|11124.21|0
1646062700000|2022-02-28 15:38:20|11131.19|11131.19|11131.63|11131.63|11132.35|11132.35|11130.21|11130.21|0
1646062710000|2022-02-28 15:38:30|11131.51|11131.51|11131.62|11131.62|11131.62|11131.62|11131.27|11131.27|0
1646062720000|2022-02-28 15:38:40|11131.21|11131.21|11130.02|11130.02|11131.21|11131.21|11130.02|11130.02|0
1646062730000|2022-02-28 15:38:50|11130.45|11130.45|11131.43|11131.43|11131.43|11131.43|11130.45|11130.45|0
1646062740000|2022-02-28 15:39:00|11132.12|11132.12|11132.47|11132.47|11132.47|11132.47|11132.12|11132.12|0
1646062750000|2022-02-28 15:39:10|11132.23|11132.23|11130.61|11130.61|11132.23|11132.23|11130.12|11130.12|0
1646062760000|2022-02-28 15:39:20|11129.81|11129.81|11128.55|11128.55|11130.79|11130.79|11127.68|11127.68|0
1646062770000|2022-02-28 15:39:30|11128.97|11128.97|11130.67|11130.67|11130.67|11130.67|11128.97|11128.97|0
1646062780000|2022-02-28 15:39:40|11130.8|11130.8|11131.12|11131.12|11131.12|11131.12|11130.14|11130.14|0
1646062790000|2022-02-28 15:39:50|11130.72|11130.72|11130.72|11130.72|11130.72|11130.72|11130.72|11130.72|0
1646062800000|2022-02-28 15:40:00|11131.07|11131.07|11133.62|11133.62|11133.74|11133.74|11131.07|11131.07|0
1646062810000|2022-02-28 15:40:10|11133.83|11133.83|11129.48|11129.48|11133.83|11133.83|11129.36|11129.36|0
1646062820000|2022-02-28 15:40:20|11129.6|11129.6|11129.6|11129.6|11129.6|11129.6|11129.6|11129.6|0
1646062830000|2022-02-28 15:40:30|11130|11130|11130.12|11130.12|11130.12|11130.12|11130|11130|0
1646062850000|2022-02-28 15:40:50|11130.33|11130.33|11131.15|11131.15|11131.15|11131.15|11130.33|11130.33|0
1646062860000|2022-02-28 15:41:00|11130.94|11130.94|11131.41|11131.41|11131.41|11131.41|11130.94|11130.94|0
1646062870000|2022-02-28 15:41:10|11131.62|11131.62|11136.47|11136.47|11136.47|11136.47|11131.62|11131.62|0
1646062880000|2022-02-28 15:41:20|11136.07|11136.07|11136.29|11136.29|11136.29|11136.29|11136.07|11136.07|0
1646062890000|2022-02-28 15:41:30|11137.27|11137.27|11137.27|11137.27|11137.27|11137.27|11137.27|11137.27|0
1646062900000|2022-02-28 15:41:40|11136.29|11136.29|11135.1|11135.1|11136.29|11136.29|11135.1|11135.1|0
1646062910000|2022-02-28 15:41:50|11135.15|11135.15|11135.2|11135.2|11135.2|11135.2|11135.15|11135.15|0
1646062920000|2022-02-28 15:42:00|11134.86|11134.86|11136.04|11136.04|11136.04|11136.04|11134.86|11134.86|0
1646062930000|2022-02-28 15:42:10|11135.78|11135.78|11136|11136|11136.07|11136.07|11135.65|11135.65|0
1646062940000|2022-02-28 15:42:20|11135.64|11135.64|11135.64|11135.64|11135.64|11135.64|11135.64|11135.64|0
1646062950000|2022-02-28 15:42:30|11134.46|11134.46|11134.11|11134.11|11134.46|11134.46|11134.11|11134.11|0
1646062960000|2022-02-28 15:42:40|11136.28|11136.28|11136.28|11136.28|11136.28|11136.28|11136.28|11136.28|0
1646062970000|2022-02-28 15:42:50|11136.51|11136.51|11136.31|11136.31|11136.74|11136.74|11135.95|11135.95|0
1646062980000|2022-02-28 15:43:00|11136.07|11136.07|11137.71|11137.71|11137.71|11137.71|11136.07|11136.07|0
1646062990000|2022-02-28 15:43:10|11137.96|11137.96|11140.67|11140.67|11140.67|11140.67|11137.73|11137.73|0
1646063000000|2022-02-28 15:43:20|11140.88|11140.88|11144.34|11144.34|11144.34|11144.34|11140.88|11140.88|0
1646063010000|2022-02-28 15:43:30|11144.1|11144.1|11144.34|11144.34|11144.34|11144.34|11144.1|11144.1|0
1646063020000|2022-02-28 15:43:40|11143.15|11143.15|11143.15|11143.15|11143.15|11143.15|11143.15|11143.15|0
1646063030000|2022-02-28 15:43:50|11143.55|11143.55|11143.55|11143.55|11143.55|11143.55|11143.55|11143.55|0
1646063040000|2022-02-28 15:44:00|11143.31|11143.31|11141|11141|11143.31|11143.31|11141|11141|0
1646063050000|2022-02-28 15:44:10|11140.6|11140.6|11140.92|11140.92|11141|11141|11140.6|11140.6|0
1646063060000|2022-02-28 15:44:20|11141.04|11141.04|11142.25|11142.25|11142.25|11142.25|11141.04|11141.04|0
1646063070000|2022-02-28 15:44:30|11142.13|11142.13|11142.48|11142.48|11142.48|11142.48|11142.13|11142.13|0
1646063080000|2022-02-28 15:44:40|11143.46|11143.46|11143.46|11143.46|11143.46|11143.46|11143.46|11143.46|0
1646063090000|2022-02-28 15:44:50|11143.58|11143.58|11148.43|11148.43|11148.43|11148.43|11143.58|11143.58|0
1646063100000|2022-02-28 15:45:00|11147.45|11147.45|11148.29|11148.29|11148.29|11148.29|11147.11|11147.11|0
1646063110000|2022-02-28 15:45:10|11148.13|11148.13|11150.04|11150.04|11150.17|11150.17|11148.13|11148.13|0
1646063120000|2022-02-28 15:45:20|11150.44|11150.44|11150.44|11150.44|11150.44|11150.44|11150.44|11150.44|0
1646063130000|2022-02-28 15:45:30|11150.7|11150.7|11150.7|11150.7|11150.7|11150.7|11150.7|11150.7|0
1646063140000|2022-02-28 15:45:40|11151.68|11151.68|11151.68|11151.68|11151.68|11151.68|11151.68|11151.68|0
1646063150000|2022-02-28 15:45:50|11151.75|11151.75|11153.92|11153.92|11153.92|11153.92|11151.75|11151.75|0
1646063160000|2022-02-28 15:46:00|11154.22|11154.22|11152.11|11152.11|11154.22|11154.22|11152.06|11152.06|0
1646063170000|2022-02-28 15:46:10|11152.34|11152.34|11152.26|11152.26|11152.34|11152.34|11151.87|11151.87|0
1646063180000|2022-02-28 15:46:20|11152.03|11152.03|11152.29|11152.29|11152.29|11152.29|11152.03|11152.03|0
1646063190000|2022-02-28 15:46:30|11152.39|11152.39|11154.75|11154.75|11154.75|11154.75|11152.39|11152.39|0
1646063200000|2022-02-28 15:46:40|11156.42|11156.42|11157.44|11157.44|11157.44|11157.44|11156.42|11156.42|0
1646063210000|2022-02-28 15:46:50|11157.2|11157.2|11158.18|11158.18|11158.18|11158.18|11157.2|11157.2|0
1646063220000|2022-02-28 15:47:00|11158.35|11158.35|11158.98|11158.98|11158.98|11158.98|11158.35|11158.35|0
1646063230000|2022-02-28 15:47:10|11159.4|11159.4|11159.4|11159.4|11159.4|11159.4|11159.4|11159.4|0
1646063240000|2022-02-28 15:47:20|11159.16|11159.16|11159.16|11159.16|11160.34|11160.34|11159.16|11159.16|0
1646063250000|2022-02-28 15:47:30|11161.12|11161.12|11161.12|11161.12|11161.12|11161.12|11161.12|11161.12|0
1646063260000|2022-02-28 15:47:40|11161.51|11161.51|11162.16|11162.16|11162.16|11162.16|11161.51|11161.51|0
1646063270000|2022-02-28 15:47:50|11160.79|11160.79|11159.35|11159.35|11160.79|11160.79|11159.35|11159.35|0
1646063280000|2022-02-28 15:48:00|11157.95|11157.95|11151.43|11151.43|11157.95|11157.95|11151.43|11151.43|0
1646063290000|2022-02-28 15:48:10|11151.3|11151.3|11148.73|11148.73|11151.3|11151.3|11148.73|11148.73|0
1646063300000|2022-02-28 15:48:20|11148.5|11148.5|11148.5|11148.5|11148.5|11148.5|11148.5|11148.5|0
1646063310000|2022-02-28 15:48:30|11149.48|11149.48|11149.63|11149.63|11149.63|11149.63|11149.48|11149.48|0
1646063330000|2022-02-28 15:48:50|11148.65|11148.65|11148.49|11148.49|11148.65|11148.65|11148.49|11148.49|0
1646063340000|2022-02-28 15:49:00|11148.14|11148.14|11147.79|11147.79|11148.14|11148.14|11147.79|11147.79|0
1646063350000|2022-02-28 15:49:10|11147.63|11147.63|11147.46|11147.46|11147.63|11147.63|11147.46|11147.46|0
1646063360000|2022-02-28 15:49:20|11147.12|11147.12|11147.12|11147.12|11147.12|11147.12|11147.12|11147.12|0
1646063370000|2022-02-28 15:49:30|11147.36|11147.36|11144.9|11144.9|11147.36|11147.36|11144.78|11144.78|0
1646063380000|2022-02-28 15:49:40|11145.14|11145.14|11145.01|11145.01|11145.14|11145.14|11145.01|11145.01|0
1646063390000|2022-02-28 15:49:50|11144.76|11144.76|11142.64|11142.64|11144.76|11144.76|11142.34|11142.34|0
1646063400000|2022-02-28 15:50:00|11142.44|11142.44|11141.36|11141.36|11142.44|11142.44|11141.36|11141.36|0
1646063410000|2022-02-28 15:50:10|11140.17|11140.17|11136.63|11136.63|11140.17|11140.17|11136.63|11136.63|0
1646063420000|2022-02-28 15:50:20|11137.82|11137.82|11139.03|11139.03|11139.03|11139.03|11137.65|11137.65|0
1646063440000|2022-02-28 15:50:40|11138.82|11138.82|11136.91|11136.91|11138.82|11138.82|11136.91|11136.91|0
1646063450000|2022-02-28 15:50:50|11136.65|11136.65|11135.41|11135.41|11136.65|11136.65|11135.41|11135.41|0
1646063460000|2022-02-28 15:51:00|11136.39|11136.39|11138.76|11138.76|11138.76|11138.76|11136.39|11136.39|0
1646063470000|2022-02-28 15:51:10|11138.88|11138.88|11138.88|11138.88|11138.88|11138.88|11138.88|11138.88|0
1646063480000|2022-02-28 15:51:20|11138.67|11138.67|11139.27|11139.27|11139.27|11139.27|11138.67|11138.67|0
1646063490000|2022-02-28 15:51:30|11140.45|11140.45|11141.23|11141.23|11141.43|11141.43|11140.45|11140.45|0
1646063500000|2022-02-28 15:51:40|11140.99|11140.99|11141.68|11141.68|11141.68|11141.68|11140.76|11140.76|0
1646063510000|2022-02-28 15:51:50|11140.7|11140.7|11140.45|11140.45|11140.7|11140.7|11139.52|11139.52|0
1646063520000|2022-02-28 15:52:00|11140.66|11140.66|11140.66|11140.66|11140.66|11140.66|11140.66|11140.66|0
1646063530000|2022-02-28 15:52:10|11140.4|11140.4|11141.33|11141.33|11141.59|11141.59|11140.4|11140.4|0
1646063540000|2022-02-28 15:52:20|11140.86|11140.86|11140.76|11140.76|11140.86|11140.86|11140.76|11140.76|0
1646063550000|2022-02-28 15:52:30|11140.35|11140.35|11139.29|11139.29|11140.35|11140.35|11139.17|11139.17|0
1646063560000|2022-02-28 15:52:40|11140.27|11140.27|11140.27|11140.27|11140.27|11140.27|11140.27|11140.27|0
1646063570000|2022-02-28 15:52:50|11140.42|11140.42|11140.54|11140.54|11140.54|11140.54|11140.42|11140.42|0
1646063580000|2022-02-28 15:53:00|11140.75|11140.75|11140.88|11140.88|11140.88|11140.88|11140.75|11140.75|0
1646063590000|2022-02-28 15:53:10|11141.08|11141.08|11137.7|11137.7|11141.08|11141.08|11137.7|11137.7|0
1646063600000|2022-02-28 15:53:20|11137.73|11137.73|11137.73|11137.73|11137.73|11137.73|11137.73|11137.73|0
1646063610000|2022-02-28 15:53:30|11136.75|11136.75|11136.75|11136.75|11136.75|11136.75|11136.75|11136.75|0
1646063630000|2022-02-28 15:53:50|11136.5|11136.5|11135.32|11135.32|11136.5|11136.5|11135.32|11135.32|0
1646063640000|2022-02-28 15:54:00|11135.24|11135.24|11134.25|11134.25|11135.44|11135.44|11134.25|11134.25|0
1646063650000|2022-02-28 15:54:10|11134.21|11134.21|11134.21|11134.21|11134.21|11134.21|11134.21|11134.21|0
1646063660000|2022-02-28 15:54:20|11134.25|11134.25|11134.25|11134.25|11134.25|11134.25|11134.25|11134.25|0
1646063670000|2022-02-28 15:54:30|11133.27|11133.27|11134.59|11134.59|11134.8|11134.8|11133.27|11133.27|0
1646063680000|2022-02-28 15:54:40|11134.84|11134.84|11135.08|11135.08|11135.08|11135.08|11134.56|11134.56|0
1646063690000|2022-02-28 15:54:50|11136.06|11136.06|11136.06|11136.06|11136.06|11136.06|11136.06|11136.06|0
1646063700000|2022-02-28 15:55:00|11138.02|11138.02|11139.01|11139.01|11139.18|11139.18|11138.02|11138.02|0
1646063710000|2022-02-28 15:55:10|11139.52|11139.52|11139.52|11139.52|11139.52|11139.52|11139.52|11139.52|0
1646063720000|2022-02-28 15:55:20|11139.92|11139.92|11140.02|11140.02|11140.15|11140.15|11139.9|11139.9|0
1646063740000|2022-02-28 15:55:40|11141|11141|11148.29|11148.29|11148.29|11148.29|11141|11141|0
1646063750000|2022-02-28 15:55:50|11148.38|11148.38|11147.9|11147.9|11150.07|11150.07|11147.9|11147.9|0
1646063760000|2022-02-28 15:56:00|11147.78|11147.78|11143.73|11143.73|11147.78|11147.78|11143.73|11143.73|0
1646063770000|2022-02-28 15:56:10|11143.85|11143.85|11145.43|11145.43|11145.43|11145.43|11143.85|11143.85|0
1646063780000|2022-02-28 15:56:20|11145.54|11145.54|11145.54|11145.54|11145.54|11145.54|11145.54|11145.54|0
1646063790000|2022-02-28 15:56:30|11146.52|11146.52|11146.05|11146.05|11147.03|11147.03|11146.05|11146.05|0
1646063800000|2022-02-28 15:56:40|11146.17|11146.17|11152.04|11152.04|11152.04|11152.04|11146.17|11146.17|0
1646063810000|2022-02-28 15:56:50|11152.25|11152.25|11152.78|11152.78|11152.78|11152.78|11152.04|11152.04|0
1646063820000|2022-02-28 15:57:00|11152.99|11152.99|11153.14|11153.14|11153.96|11153.96|11152.99|11152.99|0
1646063830000|2022-02-28 15:57:10|11153.25|11153.25|11153.25|11153.25|11153.25|11153.25|11153.25|11153.25|0
1646063850000|2022-02-28 15:57:30|11152.56|11152.56|11152.22|11152.22|11152.56|11152.56|11152.22|11152.22|0
1646063860000|2022-02-28 15:57:40|11151.03|11151.03|11148.19|11148.19|11151.03|11151.03|11148.19|11148.19|0
1646063870000|2022-02-28 15:57:50|11147.89|11147.89|11149.28|11149.28|11149.28|11149.28|11147.89|11147.89|0
1646063880000|2022-02-28 15:58:00|11148.65|11148.65|11145.34|11145.34|11148.65|11148.65|11145.22|11145.22|0
1646063890000|2022-02-28 15:58:10|11145.46|11145.46|11146.93|11146.93|11146.93|11146.93|11145.34|11145.34|0
1646063900000|2022-02-28 15:58:20|11147.14|11147.14|11147.31|11147.31|11147.31|11147.31|11147.14|11147.14|0
1646063920000|2022-02-28 15:58:40|11146.84|11146.84|11149|11149|11149|11149|11146.84|11146.84|0
1646063930000|2022-02-28 15:58:50|11149.4|11149.4|11151.84|11151.84|11151.84|11151.84|11149.4|11149.4|0
1646063940000|2022-02-28 15:59:00|11151.64|11151.64|11151.64|11151.64|11151.64|11151.64|11151.64|11151.64|0
1646063950000|2022-02-28 15:59:10|11152.82|11152.82|11154.77|11154.77|11154.77|11154.77|11152.82|11152.82|0
1646063960000|2022-02-28 15:59:20|11154.87|11154.87|11154.62|11154.62|11154.92|11154.92|11154.62|11154.62|0
1646063970000|2022-02-28 15:59:30|11154.85|11154.85|11155.09|11155.09|11155.09|11155.09|11154.85|11154.85|0
1646063980000|2022-02-28 15:59:40|11155.48|11155.48|11155.2|11155.2|11155.83|11155.83|11155.05|11155.05|0
1646063990000|2022-02-28 15:59:50|11155.55|11155.55|11157.84|11157.84|11157.84|11157.84|11155.55|11155.55|0
1646064000000|2022-02-28 16:00:00|11158.35|11158.35|11158.35|11158.35|11158.35|11158.35|11158.35|11158.35|0
1646064010000|2022-02-28 16:00:10|11157.37|11157.37|11155.08|11155.08|11157.37|11157.37|11154.95|11154.95|0
1646064020000|2022-02-28 16:00:20|11156.06|11156.06|11156.15|11156.15|11156.15|11156.15|11155.89|11155.89|0
1646064030000|2022-02-28 16:00:30|11156.39|11156.39|11157.62|11157.62|11157.62|11157.62|11156.23|11156.23|0
1646064040000|2022-02-28 16:00:40|11157.67|11157.67|11159.8|11159.8|11159.8|11159.8|11157.47|11157.47|0
1646064050000|2022-02-28 16:00:50|11160.78|11160.78|11161.75|11161.75|11161.75|11161.75|11160.78|11160.78|0
1646064060000|2022-02-28 16:01:00|11161.59|11161.59|11164.1|11164.1|11164.1|11164.1|11161.59|11161.59|0
1646064070000|2022-02-28 16:01:10|11164.3|11164.3|11165.2|11165.2|11165.2|11165.2|11164.1|11164.1|0
1646064080000|2022-02-28 16:01:20|11166.18|11166.18|11166.87|11166.87|11166.87|11166.87|11166.18|11166.18|0
1646064100000|2022-02-28 16:01:40|11166.52|11166.52|11166.85|11166.85|11166.85|11166.85|11166.52|11166.52|0
1646064120000|2022-02-28 16:02:00|11167.1|11167.1|11168.23|11168.23|11170.52|11170.52|11167.1|11167.1|0
1646064130000|2022-02-28 16:02:10|11168.58|11168.58|11168.53|11168.53|11168.58|11168.58|11168.32|11168.32|0
1646064140000|2022-02-28 16:02:20|11167.55|11167.55|11167.55|11167.55|11167.55|11167.55|11167.55|11167.55|0
1646064150000|2022-02-28 16:02:30|11168.53|11168.53|11168.93|11168.93|11168.93|11168.93|11168.53|11168.53|0
1646064160000|2022-02-28 16:02:40|11169.19|11169.19|11169.19|11169.19|11169.19|11169.19|11169.19|11169.19|0
1646064170000|2022-02-28 16:02:50|11168.79|11168.79|11168.84|11168.84|11169.05|11169.05|11168.79|11168.79|0
1646064180000|2022-02-28 16:03:00|11167.8|11167.8|11164.97|11164.97|11167.8|11167.8|11164.73|11164.73|0
1646064190000|2022-02-28 16:03:10|11163.78|11163.78|11162.29|11162.29|11163.78|11163.78|11162.15|11162.15|0
1646064200000|2022-02-28 16:03:20|11161.6|11161.6|11161.81|11161.81|11161.81|11161.81|11161.6|11161.6|0
1646064210000|2022-02-28 16:03:30|11162.85|11162.85|11161.87|11161.87|11162.85|11162.85|11161.87|11161.87|0
1646064220000|2022-02-28 16:03:40|11162.13|11162.13|11162.38|11162.38|11162.38|11162.38|11162.13|11162.13|0
1646064230000|2022-02-28 16:03:50|11162.46|11162.46|11162.46|11162.46|11162.46|11162.46|11162.46|11162.46|0
1646064240000|2022-02-28 16:04:00|11163.44|11163.44|11163.44|11163.44|11163.44|11163.44|11163.44|11163.44|0
1646064250000|2022-02-28 16:04:10|11163.56|11163.56|11163.56|11163.56|11163.56|11163.56|11163.56|11163.56|0
1646064260000|2022-02-28 16:04:20|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|0
1646064270000|2022-02-28 16:04:30|11164.91|11164.91|11165.69|11165.69|11165.69|11165.69|11164.91|11164.91|0
1646064290000|2022-02-28 16:04:50|11165.89|11165.89|11165.36|11165.36|11166.55|11166.55|11165.36|11165.36|0
1646064310000|2022-02-28 16:05:10|11164.18|11164.18|11163.94|11163.94|11164.18|11164.18|11163.94|11163.94|0
1646064320000|2022-02-28 16:05:20|11163.82|11163.82|11163.31|11163.31|11163.82|11163.82|11163.31|11163.31|0
1646064330000|2022-02-28 16:05:30|11163.47|11163.47|11164.94|11164.94|11164.94|11164.94|11163.47|11163.47|0
1646064340000|2022-02-28 16:05:40|11165.92|11165.92|11167.23|11167.23|11167.23|11167.23|11165.92|11165.92|0
1646064360000|2022-02-28 16:06:00|11166.04|11166.04|11166.41|11166.41|11166.41|11166.41|11166.04|11166.04|0
1646064370000|2022-02-28 16:06:10|11166.15|11166.15|11166.15|11166.15|11166.15|11166.15|11166.15|11166.15|0
1646064380000|2022-02-28 16:06:20|11166.27|11166.27|11168.28|11168.28|11168.28|11168.28|11166.27|11166.27|0
1646064390000|2022-02-28 16:06:30|11168.62|11168.62|11168.62|11168.62|11168.62|11168.62|11168.62|11168.62|0
1646064410000|2022-02-28 16:06:50|11168.77|11168.77|11168.47|11168.47|11168.77|11168.77|11168.47|11168.47|0
1646064420000|2022-02-28 16:07:00|11167.49|11167.49|11167.94|11167.94|11167.94|11167.94|11167.49|11167.49|0
1646064430000|2022-02-28 16:07:10|11167.6|11167.6|11167.68|11167.68|11167.68|11167.68|11167.25|11167.25|0
1646064440000|2022-02-28 16:07:20|11167.52|11167.52|11167.98|11167.98|11167.98|11167.98|11167.52|11167.52|0
1646064450000|2022-02-28 16:07:30|11168.96|11168.96|11168.56|11168.56|11168.96|11168.96|11168.56|11168.56|0
1646064460000|2022-02-28 16:07:40|11168.96|11168.96|11168.96|11168.96|11168.96|11168.96|11168.96|11168.96|0
1646064470000|2022-02-28 16:07:50|11168.87|11168.87|11170.77|11170.77|11171.17|11171.17|11168.87|11168.87|0
1646064480000|2022-02-28 16:08:00|11170.9|11170.9|11170.66|11170.66|11171.03|11171.03|11170.66|11170.66|0
1646064490000|2022-02-28 16:08:10|11171.07|11171.07|11171.07|11171.07|11171.07|11171.07|11171.07|11171.07|0
1646064500000|2022-02-28 16:08:20|11170.72|11170.72|11170.85|11170.85|11171.06|11171.06|11170.72|11170.72|0
1646064520000|2022-02-28 16:08:40|11170.69|11170.69|11171.67|11171.67|11171.67|11171.67|11170.69|11170.69|0
1646064530000|2022-02-28 16:08:50|11171.51|11171.51|11171.51|11171.51|11171.51|11171.51|11171.51|11171.51|0
1646064540000|2022-02-28 16:09:00|11171.72|11171.72|11170.74|11170.74|11171.72|11171.72|11170.74|11170.74|0
1646064550000|2022-02-28 16:09:10|11170.48|11170.48|11169.64|11169.64|11170.48|11170.48|11169.3|11169.3|0
1646064560000|2022-02-28 16:09:20|11169.39|11169.39|11169.16|11169.16|11169.39|11169.39|11169.16|11169.16|0
1646064570000|2022-02-28 16:09:30|11167.97|11167.97|11167.97|11167.97|11167.97|11167.97|11167.97|11167.97|0
1646064580000|2022-02-28 16:09:40|11166.79|11166.79|11166.2|11166.2|11166.79|11166.79|11166.2|11166.2|0
1646064590000|2022-02-28 16:09:50|11166.08|11166.08|11166.47|11166.47|11166.47|11166.47|11166.08|11166.08|0
1646064600000|2022-02-28 16:10:00|11166.35|11166.35|11162.78|11162.78|11166.35|11166.35|11162.78|11162.78|0
1646064610000|2022-02-28 16:10:10|11162.37|11162.37|11161.39|11161.39|11162.37|11162.37|11161.39|11161.39|0
1646064620000|2022-02-28 16:10:20|11161.34|11161.34|11160.67|11160.67|11161.34|11161.34|11160.62|11160.62|0
1646064630000|2022-02-28 16:10:30|11160.55|11160.55|11160.18|11160.18|11160.55|11160.55|11160.18|11160.18|0
1646064640000|2022-02-28 16:10:40|11159.2|11159.2|11157.63|11157.63|11159.2|11159.2|11157.63|11157.63|0
1646064650000|2022-02-28 16:10:50|11157.43|11157.43|11157.09|11157.09|11157.43|11157.43|11157.09|11157.09|0
1646064660000|2022-02-28 16:11:00|11157.26|11157.26|11150.49|11150.49|11157.26|11157.26|11150.49|11150.49|0
1646064670000|2022-02-28 16:11:10|11150.23|11150.23|11149|11149|11150.23|11150.23|11149|11149|0
1646064680000|2022-02-28 16:11:20|11148.87|11148.87|11148.6|11148.6|11148.87|11148.87|11148.57|11148.57|0
1646064700000|2022-02-28 16:11:40|11148.81|11148.81|11149.21|11149.21|11149.21|11149.21|11148.81|11148.81|0
1646064710000|2022-02-28 16:11:50|11150.19|11150.19|11152.7|11152.7|11153.13|11153.13|11150.19|11150.19|0
1646064720000|2022-02-28 16:12:00|11152.86|11152.86|11152.63|11152.63|11152.86|11152.86|11152.38|11152.38|0
1646064730000|2022-02-28 16:12:10|11152.71|11152.71|11155.54|11155.54|11155.54|11155.54|11152.71|11152.71|0
1646064740000|2022-02-28 16:12:20|11154.36|11154.36|11154.36|11154.36|11154.36|11154.36|11154.36|11154.36|0
1646064750000|2022-02-28 16:12:30|11155.34|11155.34|11155.81|11155.81|11155.81|11155.81|11155.34|11155.34|0
1646064760000|2022-02-28 16:12:40|11156.99|11156.99|11156.99|11156.99|11156.99|11156.99|11156.99|11156.99|0
1646064770000|2022-02-28 16:12:50|11158.64|11158.64|11159.57|11159.57|11160.13|11160.13|11158.64|11158.64|0
1646064780000|2022-02-28 16:13:00|11159.81|11159.81|11159.96|11159.96|11159.96|11159.96|11159.81|11159.81|0
1646064790000|2022-02-28 16:13:10|11160.94|11160.94|11160.94|11160.94|11160.94|11160.94|11160.94|11160.94|0
1646064800000|2022-02-28 16:13:20|11159.96|11159.96|11159.96|11159.96|11159.96|11159.96|11159.84|11159.84|0
1646064810000|2022-02-28 16:13:30|11158.78|11158.78|11158.62|11158.62|11158.78|11158.78|11158.54|11158.54|0
1646064820000|2022-02-28 16:13:40|11158.79|11158.79|11158.79|11158.79|11158.79|11158.79|11158.79|11158.79|0
1646064830000|2022-02-28 16:13:50|11158.95|11158.95|11159.81|11159.81|11159.93|11159.93|11158.95|11158.95|0
1646064840000|2022-02-28 16:14:00|11159.69|11159.69|11156.15|11156.15|11159.69|11159.69|11156.15|11156.15|0
1646064850000|2022-02-28 16:14:10|11156.02|11156.02|11155.77|11155.77|11156.02|11156.02|11155.77|11155.77|0
1646064860000|2022-02-28 16:14:20|11155.56|11155.56|11156.02|11156.02|11156.87|11156.87|11155.56|11155.56|0
1646064870000|2022-02-28 16:14:30|11155.81|11155.81|11156.28|11156.28|11156.28|11156.28|11155.81|11155.81|0
1646064880000|2022-02-28 16:14:40|11156.69|11156.69|11156.69|11156.69|11156.69|11156.69|11156.69|11156.69|0
1646064890000|2022-02-28 16:14:50|11156.58|11156.58|11156.15|11156.15|11156.58|11156.58|11156.15|11156.15|0
1646064900000|2022-02-28 16:15:00|11156.03|11156.03|11158.2|11158.2|11158.2|11158.2|11156.03|11156.03|0
1646064910000|2022-02-28 16:15:10|11158.4|11158.4|11161.64|11161.64|11162.03|11162.03|11158.2|11158.2|0
1646064920000|2022-02-28 16:15:20|11161.47|11161.47|11161.18|11161.18|11161.47|11161.47|11160.93|11160.93|0
1646064940000|2022-02-28 16:15:40|11161.06|11161.06|11162.66|11162.66|11162.66|11162.66|11161.06|11161.06|0
1646064950000|2022-02-28 16:15:50|11163.64|11163.64|11165.21|11165.21|11165.21|11165.21|11163.64|11163.64|0
1646064960000|2022-02-28 16:16:00|11165.43|11165.43|11165.55|11165.55|11166.12|11166.12|11165.43|11165.43|0
1646064970000|2022-02-28 16:16:10|11165.34|11165.34|11165.34|11165.34|11165.34|11165.34|11165.34|11165.34|0
1646064980000|2022-02-28 16:16:20|11166.53|11166.53|11168.32|11168.32|11168.32|11168.32|11166.53|11166.53|0
1646064990000|2022-02-28 16:16:30|11168.56|11168.56|11169.67|11169.67|11169.67|11169.67|11168.56|11168.56|0
1646065000000|2022-02-28 16:16:40|11168.98|11168.98|11169.4|11169.4|11169.4|11169.4|11168.86|11168.86|0
1646065020000|2022-02-28 16:17:00|11169.47|11169.47|11170.82|11170.82|11170.82|11170.82|11169.47|11169.47|0
1646065030000|2022-02-28 16:17:10|11169.63|11169.63|11169.47|11169.47|11169.63|11169.63|11169.24|11169.24|0
1646065040000|2022-02-28 16:17:20|11168.49|11168.49|11167.99|11167.99|11168.49|11168.49|11167.79|11167.79|0
1646065050000|2022-02-28 16:17:30|11167.83|11167.83|11168.64|11168.64|11168.64|11168.64|11167.66|11167.66|0
1646065060000|2022-02-28 16:17:40|11168.29|11168.29|11168.64|11168.64|11168.64|11168.64|11168.17|11168.17|0
1646065070000|2022-02-28 16:17:50|11168.71|11168.71|11168.75|11168.75|11168.97|11168.97|11168.71|11168.71|0
1646065080000|2022-02-28 16:18:00|11168.91|11168.91|11167.7|11167.7|11168.91|11168.91|11167.7|11167.7|0
1646065090000|2022-02-28 16:18:10|11167.47|11167.47|11167.93|11167.93|11167.93|11167.93|11167.47|11167.47|0
1646065100000|2022-02-28 16:18:20|11169.33|11169.33|11174.37|11174.37|11174.37|11174.37|11169.12|11169.12|0
1646065110000|2022-02-28 16:18:30|11174.54|11174.54|11178.03|11178.03|11178.03|11178.03|11174.54|11174.54|0
1646065120000|2022-02-28 16:18:40|11178.11|11178.11|11178.95|11178.95|11178.95|11178.95|11176.78|11176.78|0
1646065130000|2022-02-28 16:18:50|11179.93|11179.93|11180.84|11180.84|11180.84|11180.84|11179.7|11179.7|0
1646065140000|2022-02-28 16:19:00|11180.96|11180.96|11179.42|11179.42|11180.96|11180.96|11179.42|11179.42|0
1646065150000|2022-02-28 16:19:10|11179.54|11179.54|11180.52|11180.52|11180.52|11180.52|11179.54|11179.54|0
1646065160000|2022-02-28 16:19:20|11180.36|11180.36|11182.54|11182.54|11182.54|11182.54|11180.36|11180.36|0
1646065170000|2022-02-28 16:19:30|11182.75|11182.75|11182.75|11182.75|11182.75|11182.75|11182.75|11182.75|0
1646065180000|2022-02-28 16:19:40|11182.63|11182.63|11182.07|11182.07|11182.63|11182.63|11182.07|11182.07|0
1646065190000|2022-02-28 16:19:50|11182.76|11182.76|11181.58|11181.58|11182.76|11182.76|11181.58|11181.58|0
1646065200000|2022-02-28 16:20:00|11181.93|11181.93|11180.59|11180.59|11181.93|11181.93|11180.2|11180.2|0
1646065210000|2022-02-28 16:20:10|11180.98|11180.98|11180.98|11180.98|11180.98|11180.98|11180.98|11180.98|0
1646065220000|2022-02-28 16:20:20|11180.82|11180.82|11181.89|11181.89|11181.89|11181.89|11180.82|11180.82|0
1646065230000|2022-02-28 16:20:30|11181.2|11181.2|11182.29|11182.29|11182.29|11182.29|11180.86|11180.86|0
1646065240000|2022-02-28 16:20:40|11183.27|11183.27|11184.25|11184.25|11184.25|11184.25|11183.27|11183.27|0
1646065250000|2022-02-28 16:20:50|11185.44|11185.44|11186.63|11186.63|11186.63|11186.63|11184.84|11184.84|0
1646065260000|2022-02-28 16:21:00|11186.4|11186.4|11187.09|11187.09|11187.62|11187.62|11186.4|11186.4|0
1646065270000|2022-02-28 16:21:10|11187.26|11187.26|11187.26|11187.26|11187.26|11187.26|11187.26|11187.26|0
1646065280000|2022-02-28 16:21:20|11187.66|11187.66|11186.78|11186.78|11187.66|11187.66|11186.78|11186.78|0
1646065290000|2022-02-28 16:21:30|11185.59|11185.59|11187.19|11187.19|11187.19|11187.19|11185.59|11185.59|0
1646065300000|2022-02-28 16:21:40|11187.59|11187.59|11188.77|11188.77|11188.77|11188.77|11187.59|11187.59|0
1646065310000|2022-02-28 16:21:50|11189.12|11189.12|11189.12|11189.12|11189.12|11189.12|11189.12|11189.12|0
1646065320000|2022-02-28 16:22:00|11189.24|11189.24|11189.37|11189.37|11189.72|11189.72|11189.24|11189.24|0
1646065330000|2022-02-28 16:22:10|11188.39|11188.39|11188.77|11188.77|11189.46|11189.46|11188.14|11188.14|0
1646065340000|2022-02-28 16:22:20|11189.12|11189.12|11190.29|11190.29|11190.29|11190.29|11189.12|11189.12|0
1646065350000|2022-02-28 16:22:30|11190.41|11190.41|11189.48|11189.48|11190.41|11190.41|11189.48|11189.48|0
1646065360000|2022-02-28 16:22:40|11189.24|11189.24|11190.36|11190.36|11190.76|11190.76|11189.12|11189.12|0
1646065370000|2022-02-28 16:22:50|11190.01|11190.01|11191.83|11191.83|11191.83|11191.83|11189.67|11189.67|0
1646065380000|2022-02-28 16:23:00|11191.96|11191.96|11190.08|11190.08|11191.96|11191.96|11189.67|11189.67|0
1646065390000|2022-02-28 16:23:10|11189.87|11189.87|11188.77|11188.77|11189.87|11189.87|11187.59|11187.59|0
1646065400000|2022-02-28 16:23:20|11189.96|11189.96|11190.22|11190.22|11191.4|11191.4|11189.96|11189.96|0
1646065410000|2022-02-28 16:23:30|11190.58|11190.58|11190.58|11190.58|11190.58|11190.58|11190.58|11190.58|0
1646065430000|2022-02-28 16:23:50|11192.54|11192.54|11193.74|11193.74|11194.66|11194.66|11192.54|11192.54|0
1646065440000|2022-02-28 16:24:00|11192.76|11192.76|11192.76|11192.76|11192.76|11192.76|11192.76|11192.76|0
1646065450000|2022-02-28 16:24:10|11192.88|11192.88|11192.79|11192.79|11192.88|11192.88|11192.54|11192.54|0
1646065460000|2022-02-28 16:24:20|11192.84|11192.84|11196.7|11196.7|11196.7|11196.7|11192.84|11192.84|0
1646065470000|2022-02-28 16:24:30|11196.3|11196.3|11195.78|11195.78|11196.3|11196.3|11195.57|11195.57|0
1646065480000|2022-02-28 16:24:40|11195.99|11195.99|11193.48|11193.48|11195.99|11195.99|11193.23|11193.23|0
1646065490000|2022-02-28 16:24:50|11193.27|11193.27|11191.72|11191.72|11193.27|11193.27|11191.72|11191.72|0
1646065500000|2022-02-28 16:25:00|11191.83|11191.83|11191.31|11191.31|11191.83|11191.83|11190.85|11190.85|0
1646065510000|2022-02-28 16:25:10|11190.97|11190.97|11189.87|11189.87|11191.02|11191.02|11189.87|11189.87|0
1646065520000|2022-02-28 16:25:20|11188.89|11188.89|11188.89|11188.89|11188.89|11188.89|11188.89|11188.89|0
1646065530000|2022-02-28 16:25:30|11187.71|11187.71|11189.2|11189.2|11189.54|11189.54|11187.71|11187.71|0
1646065540000|2022-02-28 16:25:40|11189.08|11189.08|11189.7|11189.7|11189.7|11189.7|11189.08|11189.08|0
1646065550000|2022-02-28 16:25:50|11189.49|11189.49|11189.33|11189.33|11190.36|11190.36|11189.33|11189.33|0
1646065560000|2022-02-28 16:26:00|11189.28|11189.28|11189.65|11189.65|11189.86|11189.86|11189.28|11189.28|0
1646065570000|2022-02-28 16:26:10|11189.52|11189.52|11187.76|11187.76|11189.52|11189.52|11187.76|11187.76|0
1646065580000|2022-02-28 16:26:20|11186.78|11186.78|11191.66|11191.66|11191.66|11191.66|11186.78|11186.78|0
1646065590000|2022-02-28 16:26:30|11191.82|11191.82|11198.07|11198.07|11198.07|11198.07|11191.82|11191.82|0
1646065600000|2022-02-28 16:26:40|11198.29|11198.29|11199.18|11199.18|11200.66|11200.66|11198.29|11198.29|0
1646065610000|2022-02-28 16:26:50|11199.55|11199.55|11199.54|11199.54|11199.66|11199.66|11199.4|11199.4|0
1646065620000|2022-02-28 16:27:00|11198.56|11198.56|11198.62|11198.62|11200.2|11200.2|11198.28|11198.28|0
1646065630000|2022-02-28 16:27:10|11198.31|11198.31|11196.32|11196.32|11198.39|11198.39|11196.32|11196.32|0
1646065640000|2022-02-28 16:27:20|11196.25|11196.25|11196.06|11196.06|11196.25|11196.25|11195.88|11195.88|0
1646065650000|2022-02-28 16:27:30|11194.19|11194.19|11193.84|11193.84|11194.19|11194.19|11193.84|11193.84|0
1646065660000|2022-02-28 16:27:40|11193.82|11193.82|11194.76|11194.76|11194.76|11194.76|11193.82|11193.82|0
1646065670000|2022-02-28 16:27:50|11195.74|11195.74|11196.08|11196.08|11196.43|11196.43|11195.74|11195.74|0
1646065680000|2022-02-28 16:28:00|11195.1|11195.1|11194.87|11194.87|11195.95|11195.95|11194.87|11194.87|0
1646065690000|2022-02-28 16:28:10|11195.66|11195.66|11195.55|11195.55|11196.11|11196.11|11195.55|11195.55|0
1646065700000|2022-02-28 16:28:20|11195.4|11195.4|11199.32|11199.32|11199.32|11199.32|11195.4|11195.4|0
1646065710000|2022-02-28 16:28:30|11198.93|11198.93|11202.88|11202.88|11202.95|11202.95|11198.93|11198.93|0
1646065720000|2022-02-28 16:28:40|11204.06|11204.06|11205.26|11205.26|11205.26|11205.26|11204.06|11204.06|0
1646065730000|2022-02-28 16:28:50|11205.13|11205.13|11205.78|11205.78|11205.79|11205.79|11205.13|11205.13|0
1646065740000|2022-02-28 16:29:00|11206.13|11206.13|11201.95|11201.95|11207.11|11207.11|11201.95|11201.95|0
1646065750000|2022-02-28 16:29:10|11200.97|11200.97|11206.22|11206.22|11206.22|11206.22|11197.89|11197.89|0
1646065760000|2022-02-28 16:29:20|11206.02|11206.02|11205.85|11205.85|11206.02|11206.02|11205.72|11205.72|0
1646065770000|2022-02-28 16:29:30|11205.68|11205.68|11204.72|11204.72|11205.68|11205.68|11204.41|11204.41|0
1646065780000|2022-02-28 16:29:40|11203.68|11203.68|11203.41|11203.41|11205|11205|11202.83|11202.83|0
1646065790000|2022-02-28 16:29:50|11203.65|11203.65|11198.61|11198.61|11203.88|11203.88|11197.85|11197.85|0
1646122500000|2022-03-01 08:15:00|11150.33|11150.33|11150.24|11150.24|11152.32|11152.32|11149.21|11149.21|0
1646122510000|2022-03-01 08:15:10|11150.64|11150.64|11150.63|11150.63|11150.76|11150.76|11148.92|11148.92|0
1646122520000|2022-03-01 08:15:20|11149.79|11149.79|11149.89|11149.89|11149.99|11149.99|11149.01|11149.01|0
1646122530000|2022-03-01 08:15:30|11150.85|11150.85|11151.4|11151.4|11152.22|11152.22|11150.85|11150.85|0
1646122540000|2022-03-01 08:15:40|11147.85|11147.85|11147.85|11147.85|11147.85|11147.85|11147.85|11147.85|0
1646122550000|2022-03-01 08:15:50|11146.87|11146.87|11140.69|11140.69|11146.87|11146.87|11139.5|11139.5|0
1646122560000|2022-03-01 08:16:00|11142.07|11142.07|11138.27|11138.27|11143.65|11143.65|11138.27|11138.27|0
1646122570000|2022-03-01 08:16:10|11137.91|11137.91|11137.7|11137.7|11137.91|11137.91|11137.7|11137.7|0
1646122580000|2022-03-01 08:16:20|11137.5|11137.5|11132.98|11132.98|11137.5|11137.5|11132.12|11132.12|0
1646122590000|2022-03-01 08:16:30|11132.77|11132.77|11132.77|11132.77|11132.77|11132.77|11132.77|11132.77|0
1646122600000|2022-03-01 08:16:40|11132.28|11132.28|11120.84|11120.84|11132.28|11132.28|11120.84|11120.84|0
1646122610000|2022-03-01 08:16:50|11120.42|11120.42|11119.39|11119.39|11120.42|11120.42|11117.95|11117.95|0
1646122620000|2022-03-01 08:17:00|11119.91|11119.91|11123.25|11123.25|11123.25|11123.25|11119.91|11119.91|0
1646122630000|2022-03-01 08:17:10|11121.8|11121.8|11118.38|11118.38|11122.8|11122.8|11118.38|11118.38|0
1646122640000|2022-03-01 08:17:20|11117.97|11117.97|11116.1|11116.1|11117.97|11117.97|11115.6|11115.6|0
1646122650000|2022-03-01 08:17:30|11116.34|11116.34|11116.34|11116.34|11116.34|11116.34|11116.34|11116.34|0
1646122660000|2022-03-01 08:17:40|11116.04|11116.04|11116.4|11116.4|11116.4|11116.4|11116.04|11116.04|0
1646122670000|2022-03-01 08:17:50|11114.44|11114.44|11114.44|11114.44|11114.44|11114.44|11114.44|11114.44|0
1646122680000|2022-03-01 08:18:00|11114.03|11114.03|11114.8|11114.8|11114.8|11114.8|11109.91|11109.91|0
1646122690000|2022-03-01 08:18:10|11115.01|11115.01|11119.12|11119.12|11119.12|11119.12|11115.01|11115.01|0
1646122700000|2022-03-01 08:18:20|11123.45|11123.45|11122.18|11122.18|11125.33|11125.33|11122.18|11122.18|0
1646122710000|2022-03-01 08:18:30|11122.42|11122.42|11126.41|11126.41|11126.41|11126.41|11121.92|11121.92|0
1646122720000|2022-03-01 08:18:40|11126.92|11126.92|11126.05|11126.05|11127.08|11127.08|11126.05|11126.05|0
1646122730000|2022-03-01 08:18:50|11125.7|11125.7|11123.56|11123.56|11125.7|11125.7|11123.56|11123.56|0
1646122740000|2022-03-01 08:19:00|11117.85|11117.85|11114.75|11114.75|11117.85|11117.85|11114.47|11114.47|0
1646122750000|2022-03-01 08:19:10|11114.41|11114.41|11114.41|11114.41|11114.41|11114.41|11114.41|11114.41|0
1646122760000|2022-03-01 08:19:20|11114.72|11114.72|11115|11115|11116.14|11116.14|11114.72|11114.72|0
1646122770000|2022-03-01 08:19:30|11115.33|11115.33|11115.5|11115.5|11115.5|11115.5|11115.33|11115.33|0
1646122780000|2022-03-01 08:19:40|11115.1|11115.1|11115.37|11115.37|11115.37|11115.37|11114.58|11114.58|0
1646122790000|2022-03-01 08:19:50|11117.1|11117.1|11118.29|11118.29|11118.29|11118.29|11117.1|11117.1|0
1646122800000|2022-03-01 08:20:00|11117.1|11117.1|11117.1|11117.1|11117.1|11117.1|11117.1|11117.1|0
1646122810000|2022-03-01 08:20:10|11117.51|11117.51|11117.26|11117.26|11117.51|11117.51|11117.1|11117.1|0
1646122820000|2022-03-01 08:20:20|11117.75|11117.75|11117.75|11117.75|11117.75|11117.75|11117.75|11117.75|0
1646122840000|2022-03-01 08:20:40|11116.56|11116.56|11116.11|11116.11|11116.56|11116.56|11116.11|11116.11|0
1646122850000|2022-03-01 08:20:50|11114.92|11114.92|11113.59|11113.59|11114.92|11114.92|11112.21|11112.21|0
1646122860000|2022-03-01 08:21:00|11113.09|11113.09|11103.79|11103.79|11113.09|11113.09|11103.79|11103.79|0
1646122870000|2022-03-01 08:21:10|11102.79|11102.79|11100.26|11100.26|11102.79|11102.79|11100.21|11100.21|0
1646122880000|2022-03-01 08:21:20|11101.06|11101.06|11102.82|11102.82|11102.82|11102.82|11101.06|11101.06|0
1646122890000|2022-03-01 08:21:30|11102.46|11102.46|11102.82|11102.82|11102.82|11102.82|11102.46|11102.46|0
1646122900000|2022-03-01 08:21:40|11103.57|11103.57|11104.72|11104.72|11104.72|11104.72|11103.57|11103.57|0
1646122910000|2022-03-01 08:21:50|11104.88|11104.88|11110.18|11110.18|11110.18|11110.18|11104.88|11104.88|0
1646122920000|2022-03-01 08:22:00|11110.78|11110.78|11111.76|11111.76|11111.88|11111.88|11110.6|11110.6|0
1646122930000|2022-03-01 08:22:10|11111.15|11111.15|11109.73|11109.73|11111.69|11111.69|11109.73|11109.73|0
1646122940000|2022-03-01 08:22:20|11113.28|11113.28|11109.37|11109.37|11113.28|11113.28|11109.37|11109.37|0
1646122950000|2022-03-01 08:22:30|11109.2|11109.2|11106.68|11106.68|11109.2|11109.2|11106.68|11106.68|0
1646122960000|2022-03-01 08:22:40|11108.64|11108.64|11110.04|11110.04|11110.04|11110.04|11108.64|11108.64|0
1646122970000|2022-03-01 08:22:50|11112|11112|11111.75|11111.75|11112|11112|11111.75|11111.75|0
1646122990000|2022-03-01 08:23:10|11113.13|11113.13|11103.25|11103.25|11113.13|11113.13|11103.25|11103.25|0
1646123000000|2022-03-01 08:23:20|11103|11103|11102.63|11102.63|11103.09|11103.09|11102.63|11102.63|0
1646123010000|2022-03-01 08:23:30|11102.31|11102.31|11102.31|11102.31|11102.31|11102.31|11102.31|11102.31|0
1646123020000|2022-03-01 08:23:40|11101.81|11101.81|11094.61|11094.61|11101.81|11101.81|11094.41|11094.41|0
1646123030000|2022-03-01 08:23:50|11089.72|11089.72|11089.46|11089.46|11089.85|11089.85|11088.16|11088.16|0
1646123040000|2022-03-01 08:24:00|11089.2|11089.2|11091.38|11091.38|11091.77|11091.77|11088.75|11088.75|0
1646123050000|2022-03-01 08:24:10|11091.71|11091.71|11091.71|11091.71|11091.71|11091.71|11091.71|11091.71|0
1646123060000|2022-03-01 08:24:20|11091.96|11091.96|11091.96|11091.96|11091.96|11091.96|11091.96|11091.96|0
1646123070000|2022-03-01 08:24:30|11092.93|11092.93|11089.82|11089.82|11092.93|11092.93|11088.78|11088.78|0
1646123080000|2022-03-01 08:24:40|11089.61|11089.61|11089.61|11089.61|11089.61|11089.61|11089.61|11089.61|0
1646123100000|2022-03-01 08:25:00|11090.57|11090.57|11090.57|11090.57|11090.57|11090.57|11090.57|11090.57|0
1646123110000|2022-03-01 08:25:10|11090.69|11090.69|11094.97|11094.97|11096.61|11096.61|11090.69|11090.69|0
1646123120000|2022-03-01 08:25:20|11095.37|11095.37|11095.37|11095.37|11095.37|11095.37|11095.37|11095.37|0
1646123130000|2022-03-01 08:25:30|11097.33|11097.33|11098.92|11098.92|11098.92|11098.92|11097.33|11097.33|0
1646123150000|2022-03-01 08:25:50|11096.96|11096.96|11092.37|11092.37|11096.96|11096.96|11091.86|11091.86|0
1646123160000|2022-03-01 08:26:00|11089.61|11089.61|11088.14|11088.14|11090.64|11090.64|11088.14|11088.14|0
1646123170000|2022-03-01 08:26:10|11087.5|11087.5|11086.81|11086.81|11087.5|11087.5|11086.81|11086.81|0
1646123180000|2022-03-01 08:26:20|11087.16|11087.16|11087.85|11087.85|11087.85|11087.85|11087.16|11087.16|0
1646123190000|2022-03-01 08:26:30|11087.45|11087.45|11093.07|11093.07|11093.07|11093.07|11087.45|11087.45|0
1646123200000|2022-03-01 08:26:40|11093.87|11093.87|11092.56|11092.56|11093.87|11093.87|11091.72|11091.72|0
1646123210000|2022-03-01 08:26:50|11094.52|11094.52|11092.56|11092.56|11094.52|11094.52|11092.56|11092.56|0
1646123220000|2022-03-01 08:27:00|11092.73|11092.73|11093.68|11093.68|11093.68|11093.68|11092.64|11092.64|0
1646123230000|2022-03-01 08:27:10|11094.87|11094.87|11095.35|11095.35|11095.35|11095.35|11094.87|11094.87|0
1646123240000|2022-03-01 08:27:20|11095.71|11095.71|11096.96|11096.96|11097.05|11097.05|11095.71|11095.71|0
1646123250000|2022-03-01 08:27:30|11097.08|11097.08|11096.77|11096.77|11097.56|11097.56|11096.77|11096.77|0
1646123260000|2022-03-01 08:27:40|11096.08|11096.08|11094.23|11094.23|11096.08|11096.08|11094.23|11094.23|0
1646123270000|2022-03-01 08:27:50|11096.6|11096.6|11099.54|11099.54|11099.54|11099.54|11096.6|11096.6|0
1646123280000|2022-03-01 08:28:00|11100.51|11100.51|11103.36|11103.36|11103.36|11103.36|11100.51|11100.51|0
1646123290000|2022-03-01 08:28:10|11103.71|11103.71|11104.89|11104.89|11104.89|11104.89|11103.54|11103.54|0
1646123300000|2022-03-01 08:28:20|11105.87|11105.87|11105.42|11105.42|11106.11|11106.11|11104.89|11104.89|0
1646123310000|2022-03-01 08:28:30|11105.02|11105.02|11108.56|11108.56|11108.56|11108.56|11105.02|11105.02|0
1646123320000|2022-03-01 08:28:40|11111.5|11111.5|11117.8|11117.8|11117.8|11117.8|11111.5|11111.5|0
1646123330000|2022-03-01 08:28:50|11118.15|11118.15|11118.64|11118.64|11118.65|11118.65|11118.15|11118.15|0
1646123340000|2022-03-01 08:29:00|11118.38|11118.38|11122.42|11122.42|11122.42|11122.42|11117.4|11117.4|0
1646123350000|2022-03-01 08:29:10|11122.77|11122.77|11130.21|11130.21|11130.21|11130.21|11122.77|11122.77|0
1646123360000|2022-03-01 08:29:20|11130.46|11130.46|11129.49|11129.49|11130.46|11130.46|11129.49|11129.49|0
1646123370000|2022-03-01 08:29:30|11130.26|11130.26|11120.38|11120.38|11130.26|11130.26|11119.89|11119.89|0
1646123380000|2022-03-01 08:29:40|11120.73|11120.73|11119.68|11119.68|11120.73|11120.73|11119.2|11119.2|0
1646123390000|2022-03-01 08:29:50|11119.8|11119.8|11120|11120|11120.13|11120.13|11119.05|11119.05|0
1646123400000|2022-03-01 08:30:00|11120.12|11120.12|11116.35|11116.35|11121.1|11121.1|11115.02|11115.02|0
1646123410000|2022-03-01 08:30:10|11115.37|11115.37|11116.56|11116.56|11117.16|11117.16|11114.15|11114.15|0
1646123420000|2022-03-01 08:30:20|11116.8|11116.8|11116.65|11116.65|11116.83|11116.83|11115.85|11115.85|0
1646123430000|2022-03-01 08:30:30|11118.37|11118.37|11118.37|11118.37|11118.37|11118.37|11118.37|11118.37|0
1646123440000|2022-03-01 08:30:40|11117.19|11117.19|11117.03|11117.03|11117.19|11117.19|11116.55|11116.55|0
1646123450000|2022-03-01 08:30:50|11117.83|11117.83|11117.83|11117.83|11117.83|11117.83|11117.83|11117.83|0
1646123460000|2022-03-01 08:31:00|11118.86|11118.86|11125.81|11125.81|11126.53|11126.53|11118.86|11118.86|0
1646123470000|2022-03-01 08:31:10|11126.07|11126.07|11120.8|11120.8|11127.25|11127.25|11120.8|11120.8|0
1646123480000|2022-03-01 08:31:20|11120.62|11120.62|11121.32|11121.32|11121.32|11121.32|11120.62|11120.62|0
1646123490000|2022-03-01 08:31:30|11121.22|11121.22|11121.93|11121.93|11121.93|11121.93|11121.1|11121.1|0
1646123500000|2022-03-01 08:31:40|11122.72|11122.72|11120.56|11120.56|11122.72|11122.72|11120.56|11120.56|0
1646123510000|2022-03-01 08:31:50|11121.25|11121.25|11122.86|11122.86|11123.21|11123.21|11121.25|11121.25|0
1646123520000|2022-03-01 08:32:00|11122.17|11122.17|11122.65|11122.65|11123.97|11123.97|11119.85|11119.85|0
1646123530000|2022-03-01 08:32:10|11122.25|11122.25|11118.14|11118.14|11122.25|11122.25|11118.14|11118.14|0
1646123540000|2022-03-01 08:32:20|11118.39|11118.39|11117.12|11117.12|11118.85|11118.85|11117.12|11117.12|0
1646123550000|2022-03-01 08:32:30|11117.49|11117.49|11117.39|11117.39|11117.49|11117.49|11116.3|11116.3|0
1646123560000|2022-03-01 08:32:40|11117.89|11117.89|11117.89|11117.89|11117.89|11117.89|11117.89|11117.89|0
1646123570000|2022-03-01 08:32:50|11118.14|11118.14|11122.91|11122.91|11122.91|11122.91|11118.14|11118.14|0
1646123580000|2022-03-01 08:33:00|11123.24|11123.24|11123.64|11123.64|11125.61|11125.61|11122.66|11122.66|0
1646123590000|2022-03-01 08:33:10|11125.6|11125.6|11127.08|11127.08|11127.08|11127.08|11125.6|11125.6|0
1646123600000|2022-03-01 08:33:20|11126.1|11126.1|11127.91|11127.91|11127.91|11127.91|11124.14|11124.14|0
1646123610000|2022-03-01 08:33:30|11127.51|11127.51|11126.32|11126.32|11127.51|11127.51|11126.32|11126.32|0
1646123620000|2022-03-01 08:33:40|11126.65|11126.65|11126.82|11126.82|11126.82|11126.82|11126.65|11126.65|0
1646123630000|2022-03-01 08:33:50|11126.99|11126.99|11127.35|11127.35|11127.47|11127.47|11126.99|11126.99|0
1646123640000|2022-03-01 08:34:00|11127.59|11127.59|11124.83|11124.83|11129.23|11129.23|11124.83|11124.83|0
1646123650000|2022-03-01 08:34:10|11126.01|11126.01|11127.2|11127.2|11127.2|11127.2|11126.01|11126.01|0
1646123660000|2022-03-01 08:34:20|11127.44|11127.44|11128.63|11128.63|11128.63|11128.63|11127.44|11127.44|0
1646123670000|2022-03-01 08:34:30|11129.32|11129.32|11132.26|11132.26|11132.26|11132.26|11129.32|11129.32|0
1646123690000|2022-03-01 08:34:50|11133.1|11133.1|11133.1|11133.1|11133.1|11133.1|11133.1|11133.1|0
1646123700000|2022-03-01 08:35:00|11134.08|11134.08|11140.4|11140.4|11140.4|11140.4|11134.08|11134.08|0
1646123710000|2022-03-01 08:35:10|11140.28|11140.28|11141.92|11141.92|11143.26|11143.26|11140.16|11140.16|0
1646123720000|2022-03-01 08:35:20|11142.07|11142.07|11139.12|11139.12|11142.07|11142.07|11139.12|11139.12|0
1646123730000|2022-03-01 08:35:30|11140.3|11140.3|11140.3|11140.3|11140.3|11140.3|11140.3|11140.3|0
1646123750000|2022-03-01 08:35:50|11140.53|11140.53|11139.09|11139.09|11140.53|11140.53|11139.09|11139.09|0
1646123760000|2022-03-01 08:36:00|11141.05|11141.05|11140.7|11140.7|11141.05|11141.05|11140.07|11140.07|0
1646123770000|2022-03-01 08:36:10|11140.3|11140.3|11141.68|11141.68|11141.68|11141.68|11140.3|11140.3|0
1646123780000|2022-03-01 08:36:20|11141.89|11141.89|11144.49|11144.49|11144.49|11144.49|11141.89|11141.89|0
1646123790000|2022-03-01 08:36:30|11144.7|11144.7|11158.99|11158.99|11158.99|11158.99|11144.7|11144.7|0
1646123800000|2022-03-01 08:36:40|11158.83|11158.83|11149.9|11149.9|11158.83|11158.83|11149.8|11149.8|0
1646123810000|2022-03-01 08:36:50|11149.78|11149.78|11149.58|11149.58|11150.47|11150.47|11148.87|11148.87|0
1646123820000|2022-03-01 08:37:00|11149.33|11149.33|11144.8|11144.8|11149.72|11149.72|11144.26|11144.26|0
1646123830000|2022-03-01 08:37:10|11145.98|11145.98|11143.33|11143.33|11145.98|11145.98|11143.33|11143.33|0
1646123840000|2022-03-01 08:37:20|11142.53|11142.53|11141.89|11141.89|11142.53|11142.53|11140.45|11140.45|0
1646123850000|2022-03-01 08:37:30|11142.23|11142.23|11142.72|11142.72|11142.72|11142.72|11142.23|11142.23|0
1646123860000|2022-03-01 08:37:40|11142.96|11142.96|11149.25|11149.25|11150.25|11150.25|11142.96|11142.96|0
1646123870000|2022-03-01 08:37:50|11149.48|11149.48|11149.48|11149.48|11149.48|11149.48|11149.48|11149.48|0
1646123880000|2022-03-01 08:38:00|11150.32|11150.32|11150.66|11150.66|11150.66|11150.66|11150.32|11150.32|0
1646123910000|2022-03-01 08:38:30|11151.09|11151.09|11151.09|11151.09|11151.09|11151.09|11151.09|11151.09|0
1646123920000|2022-03-01 08:38:40|11151.93|11151.93|11157.45|11157.45|11157.45|11157.45|11151.93|11151.93|0
1646123930000|2022-03-01 08:38:50|11157.86|11157.86|11155.59|11155.59|11159.82|11159.82|11155.49|11155.49|0
1646123940000|2022-03-01 08:39:00|11154.96|11154.96|11151.1|11151.1|11154.96|11154.96|11151.1|11151.1|0
1646123950000|2022-03-01 08:39:10|11151.5|11151.5|11150.07|11150.07|11151.5|11151.5|11150.07|11150.07|0
1646123960000|2022-03-01 08:39:20|11151.05|11151.05|11153.44|11153.44|11153.79|11153.79|11150.63|11150.63|0
1646123970000|2022-03-01 08:39:30|11152.46|11152.46|11152.55|11152.55|11152.55|11152.55|11152.46|11152.46|0
1646123980000|2022-03-01 08:39:40|11152.31|11152.31|11150.51|11150.51|11152.67|11152.67|11150.51|11150.51|0
1646123990000|2022-03-01 08:39:50|11150.99|11150.99|11150.78|11150.78|11150.99|11150.99|11150.78|11150.78|0
1646124000000|2022-03-01 08:40:00|11151.11|11151.11|11151.8|11151.8|11152.99|11152.99|11151.11|11151.11|0
1646124010000|2022-03-01 08:40:10|11150.61|11150.61|11150.61|11150.61|11150.61|11150.61|11150.61|11150.61|0
1646124020000|2022-03-01 08:40:20|11151.59|11151.59|11152.62|11152.62|11152.62|11152.62|11151.59|11151.59|0
1646124030000|2022-03-01 08:40:30|11153.81|11153.81|11153.11|11153.11|11153.81|11153.81|11153.11|11153.11|0
1646124050000|2022-03-01 08:40:50|11152.42|11152.42|11147.9|11147.9|11152.42|11152.42|11147.9|11147.9|0
1646124060000|2022-03-01 08:41:00|11148.7|11148.7|11148.3|11148.3|11148.7|11148.7|11148.3|11148.3|0
1646124070000|2022-03-01 08:41:10|11147.97|11147.97|11147.65|11147.65|11147.97|11147.97|11147.65|11147.65|0
1646124080000|2022-03-01 08:41:20|11147.86|11147.86|11147.86|11147.86|11147.86|11147.86|11147.86|11147.86|0
1646124100000|2022-03-01 08:41:40|11146.88|11146.88|11144.5|11144.5|11146.88|11146.88|11144.5|11144.5|0
1646124110000|2022-03-01 08:41:50|11142.77|11142.77|11141.75|11141.75|11142.77|11142.77|11141.75|11141.75|0
1646124120000|2022-03-01 08:42:00|11142.73|11142.73|11142.33|11142.33|11142.73|11142.73|11142.33|11142.33|0
1646124140000|2022-03-01 08:42:20|11139.96|11139.96|11136.36|11136.36|11139.96|11139.96|11136.36|11136.36|0
1646124150000|2022-03-01 08:42:30|11136.19|11136.19|11135.01|11135.01|11136.19|11136.19|11135.01|11135.01|0
1646124170000|2022-03-01 08:42:50|11135.34|11135.34|11135.5|11135.5|11135.5|11135.5|11135.34|11135.34|0
1646124180000|2022-03-01 08:43:00|11135.45|11135.45|11140.12|11140.12|11141.3|11141.3|11134.4|11134.4|0
1646124190000|2022-03-01 08:43:10|11139.77|11139.77|11140.05|11140.05|11140.05|11140.05|11139.77|11139.77|0
1646124200000|2022-03-01 08:43:20|11141.03|11141.03|11141.03|11141.03|11141.03|11141.03|11141.03|11141.03|0
1646124210000|2022-03-01 08:43:30|11140.05|11140.05|11139.21|11139.21|11140.05|11140.05|11139.21|11139.21|0
1646124220000|2022-03-01 08:43:40|11139.1|11139.1|11137.2|11137.2|11139.1|11139.1|11137.2|11137.2|0
1646124230000|2022-03-01 08:43:50|11136.73|11136.73|11133.6|11133.6|11136.73|11136.73|11133.6|11133.6|0
1646124240000|2022-03-01 08:44:00|11133.26|11133.26|11122.86|11122.86|11133.26|11133.26|11122.86|11122.86|0
1646124250000|2022-03-01 08:44:10|11122.65|11122.65|11123.45|11123.45|11125.41|11125.41|11122.65|11122.65|0
1646124260000|2022-03-01 08:44:20|11121.89|11121.89|11125.14|11125.14|11126.18|11126.18|11121.89|11121.89|0
1646124270000|2022-03-01 08:44:30|11124.8|11124.8|11124.8|11124.8|11124.8|11124.8|11124.8|11124.8|0
1646124290000|2022-03-01 08:44:50|11124.96|11124.96|11126.15|11126.15|11126.15|11126.15|11124.96|11124.96|0
1646124300000|2022-03-01 08:45:00|11129.59|11129.59|11131.85|11131.85|11132.2|11132.2|11129.59|11129.59|0
1646124310000|2022-03-01 08:45:10|11132.83|11132.83|11135.28|11135.28|11135.28|11135.28|11132.83|11132.83|0
1646124320000|2022-03-01 08:45:20|11135.16|11135.16|11144.99|11144.99|11144.99|11144.99|11135.16|11135.16|0
1646124330000|2022-03-01 08:45:30|11146.18|11146.18|11147.15|11147.15|11147.15|11147.15|11146.18|11146.18|0
1646124340000|2022-03-01 08:45:40|11146.99|11146.99|11144.43|11144.43|11146.99|11146.99|11143.93|11143.93|0
1646124350000|2022-03-01 08:45:50|11144.91|11144.91|11146.27|11146.27|11146.27|11146.27|11144.91|11144.91|0
1646124360000|2022-03-01 08:46:00|11146.75|11146.75|11146.75|11146.75|11147.11|11147.11|11146.75|11146.75|0
1646124370000|2022-03-01 08:46:10|11147.11|11147.11|11147.63|11147.63|11147.63|11147.63|11147.11|11147.11|0
1646124380000|2022-03-01 08:46:20|11148.82|11148.82|11151.03|11151.03|11151.03|11151.03|11148.82|11148.82|0
1646124390000|2022-03-01 08:46:30|11151.19|11151.19|11149.39|11149.39|11151.8|11151.8|11149.39|11149.39|0
1646124400000|2022-03-01 08:46:40|11148.21|11148.21|11149.5|11149.5|11149.5|11149.5|11148.21|11148.21|0
1646124410000|2022-03-01 08:46:50|11149.1|11149.1|11149.1|11149.1|11149.1|11149.1|11149.1|11149.1|0
1646124420000|2022-03-01 08:47:00|11148.89|11148.89|11148.89|11148.89|11148.89|11148.89|11148.89|11148.89|0
1646124440000|2022-03-01 08:47:20|11148.55|11148.55|11147.39|11147.39|11148.55|11148.55|11147.39|11147.39|0
1646124450000|2022-03-01 08:47:30|11146.59|11146.59|11143.49|11143.49|11146.59|11146.59|11143.15|11143.15|0
1646124460000|2022-03-01 08:47:40|11143.84|11143.84|11145.16|11145.16|11145.16|11145.16|11143.84|11143.84|0
1646124470000|2022-03-01 08:47:50|11146.35|11146.35|11146.81|11146.81|11147.53|11147.53|11146.35|11146.35|0
1646124480000|2022-03-01 08:48:00|11147.72|11147.72|11150.75|11150.75|11150.75|11150.75|11147.46|11147.46|0
1646124490000|2022-03-01 08:48:10|11150.25|11150.25|11151.61|11151.61|11151.61|11151.61|11150.23|11150.23|0
1646124500000|2022-03-01 08:48:20|11150.43|11150.43|11147.66|11147.66|11150.43|11150.43|11147.66|11147.66|0
1646124520000|2022-03-01 08:48:40|11148.02|11148.02|11147.78|11147.78|11148.02|11148.02|11147.78|11147.78|0
1646124530000|2022-03-01 08:48:50|11147.53|11147.53|11146.05|11146.05|11147.53|11147.53|11146.05|11146.05|0
1646124540000|2022-03-01 08:49:00|11146.45|11146.45|11152.79|11152.79|11152.79|11152.79|11146.34|11146.34|0
1646124550000|2022-03-01 08:49:10|11153.19|11153.19|11153.44|11153.44|11153.8|11153.8|11153.19|11153.19|0
1646124570000|2022-03-01 08:49:30|11153.82|11153.82|11151.45|11151.45|11153.82|11153.82|11151.45|11151.45|0
1646124580000|2022-03-01 08:49:40|11151.2|11151.2|11151.2|11151.2|11151.2|11151.2|11151.2|11151.2|0
1646124590000|2022-03-01 08:49:50|11151.18|11151.18|11151.18|11151.18|11151.18|11151.18|11150.94|11150.94|0
1646124600000|2022-03-01 08:50:00|11150.78|11150.78|11150.19|11150.19|11150.93|11150.93|11149.75|11149.75|0
1646124610000|2022-03-01 08:50:10|11152.15|11152.15|11149.21|11149.21|11152.15|11152.15|11148.96|11148.96|0
1646124620000|2022-03-01 08:50:20|11148.02|11148.02|11147.22|11147.22|11148.02|11148.02|11147.22|11147.22|0
1646124630000|2022-03-01 08:50:30|11146.87|11146.87|11147.85|11147.85|11148.21|11148.21|11146.87|11146.87|0
1646124640000|2022-03-01 08:50:40|11149.81|11149.81|11149.17|11149.17|11149.81|11149.81|11148.75|11148.75|0
1646124650000|2022-03-01 08:50:50|11149.53|11149.53|11149.7|11149.7|11149.7|11149.7|11149.53|11149.53|0
1646124660000|2022-03-01 08:51:00|11149.65|11149.65|11149.56|11149.56|11150.54|11150.54|11149.4|11149.4|0
1646124670000|2022-03-01 08:51:10|11148.87|11148.87|11151.7|11151.7|11151.7|11151.7|11148.87|11148.87|0
1646124680000|2022-03-01 08:51:20|11151.95|11151.95|11153.4|11153.4|11153.4|11153.4|11151.95|11151.95|0
1646124690000|2022-03-01 08:51:30|11154.38|11154.38|11157.08|11157.08|11157.08|11157.08|11154.38|11154.38|0
1646124700000|2022-03-01 08:51:40|11157.34|11157.34|11157.34|11157.34|11157.34|11157.34|11157.34|11157.34|0
1646124710000|2022-03-01 08:51:50|11158.18|11158.18|11157.94|11157.94|11158.18|11158.18|11157.94|11157.94|0
1646124720000|2022-03-01 08:52:00|11158.92|11158.92|11157.28|11157.28|11158.92|11158.92|11157.28|11157.28|0
1646124730000|2022-03-01 08:52:10|11158.32|11158.32|11158.49|11158.49|11158.49|11158.49|11158.32|11158.32|0
1646124740000|2022-03-01 08:52:20|11160.44|11160.44|11160.91|11160.91|11160.91|11160.91|11160.44|11160.44|0
1646124750000|2022-03-01 08:52:30|11158.95|11158.95|11158.51|11158.51|11159.35|11159.35|11158.51|11158.51|0
1646124760000|2022-03-01 08:52:40|11159.69|11159.69|11158.76|11158.76|11159.69|11159.69|11158.76|11158.76|0
1646124770000|2022-03-01 08:52:50|11158.74|11158.74|11154.83|11154.83|11158.74|11158.74|11154.64|11154.64|0
1646124780000|2022-03-01 08:53:00|11154.38|11154.38|11154.16|11154.16|11154.38|11154.38|11154.16|11154.16|0
1646124790000|2022-03-01 08:53:10|11155.14|11155.14|11155.14|11155.14|11155.14|11155.14|11155.14|11155.14|0
1646124800000|2022-03-01 08:53:20|11155.02|11155.02|11154.81|11154.81|11155.02|11155.02|11153.43|11153.43|0
1646124810000|2022-03-01 08:53:30|11155.5|11155.5|11156.06|11156.06|11158.64|11158.64|11152.38|11152.38|0
1646124820000|2022-03-01 08:53:40|11155.72|11155.72|11158.2|11158.2|11159|11159|11155.72|11155.72|0
1646124830000|2022-03-01 08:53:50|11157.81|11157.81|11155.16|11155.16|11157.81|11157.81|11155.16|11155.16|0
1646124840000|2022-03-01 08:54:00|11154.65|11154.65|11154.65|11154.65|11154.65|11154.65|11154.65|11154.65|0
1646124850000|2022-03-01 08:54:10|11155.05|11155.05|11155.05|11155.05|11155.45|11155.45|11155.05|11155.05|0
1646124860000|2022-03-01 08:54:20|11155.13|11155.13|11153.92|11153.92|11155.23|11155.23|11153.92|11153.92|0
1646124870000|2022-03-01 08:54:30|11154.71|11154.71|11154.55|11154.55|11154.71|11154.71|11154.31|11154.31|0
1646124880000|2022-03-01 08:54:40|11154.63|11154.63|11155.94|11155.94|11155.94|11155.94|11154.63|11154.63|0
1646124890000|2022-03-01 08:54:50|11156.17|11156.17|11156.88|11156.88|11156.88|11156.88|11155.68|11155.68|0
1646124900000|2022-03-01 08:55:00|11157|11157|11156.46|11156.46|11157.25|11157.25|11155.26|11155.26|0
1646124910000|2022-03-01 08:55:10|11156.33|11156.33|11156.33|11156.33|11156.33|11156.33|11156.33|11156.33|0
1646124920000|2022-03-01 08:55:20|11155.94|11155.94|11153.58|11153.58|11155.94|11155.94|11153.58|11153.58|0
1646124930000|2022-03-01 08:55:30|11153.46|11153.46|11158.01|11158.01|11158.01|11158.01|11153.12|11153.12|0
1646124940000|2022-03-01 08:55:40|11158.37|11158.37|11157.94|11157.94|11158.77|11158.77|11157.94|11157.94|0
1646124950000|2022-03-01 08:55:50|11155.98|11155.98|11154.73|11154.73|11155.98|11155.98|11154.21|11154.21|0
1646124960000|2022-03-01 08:56:00|11154.04|11154.04|11156.2|11156.2|11156.41|11156.41|11154.04|11154.04|0
1646124970000|2022-03-01 08:56:10|11155.85|11155.85|11155.85|11155.85|11155.85|11155.85|11155.85|11155.85|0
1646124980000|2022-03-01 08:56:20|11155.9|11155.9|11158.02|11158.02|11158.02|11158.02|11155.9|11155.9|0
1646124990000|2022-03-01 08:56:30|11157.67|11157.67|11153.55|11153.55|11157.67|11157.67|11153.55|11153.55|0
1646125000000|2022-03-01 08:56:40|11154.05|11154.05|11154.36|11154.36|11154.51|11154.51|11154.05|11154.05|0
1646125010000|2022-03-01 08:56:50|11154.51|11154.51|11155.6|11155.6|11155.89|11155.89|11154.51|11154.51|0
1646125020000|2022-03-01 08:57:00|11155.73|11155.73|11159.23|11159.23|11159.23|11159.23|11155.73|11155.73|0
1646125030000|2022-03-01 08:57:10|11157.27|11157.27|11155.15|11155.15|11157.27|11157.27|11155.15|11155.15|0
1646125040000|2022-03-01 08:57:20|11155.4|11155.4|11155.4|11155.4|11155.4|11155.4|11155.4|11155.4|0
1646125050000|2022-03-01 08:57:30|11158.34|11158.34|11161.12|11161.12|11161.12|11161.12|11158.34|11158.34|0
1646125060000|2022-03-01 08:57:40|11161.14|11161.14|11161.94|11161.94|11162.33|11162.33|11161.14|11161.14|0
1646125070000|2022-03-01 08:57:50|11163.13|11163.13|11164.41|11164.41|11164.41|11164.41|11162.9|11162.9|0
1646125080000|2022-03-01 08:58:00|11164.75|11164.75|11164.75|11164.75|11164.75|11164.75|11164.75|11164.75|0
1646125090000|2022-03-01 08:58:10|11165.56|11165.56|11166.62|11166.62|11166.62|11166.62|11165.29|11165.29|0
1646125100000|2022-03-01 08:58:20|11166.77|11166.77|11171.02|11171.02|11171.02|11171.02|11166.77|11166.77|0
1646125110000|2022-03-01 08:58:30|11170.52|11170.52|11170.05|11170.05|11170.52|11170.52|11169.86|11169.86|0
1646125120000|2022-03-01 08:58:40|11169.32|11169.32|11170.04|11170.04|11170.52|11170.52|11169.32|11169.32|0
1646125130000|2022-03-01 08:58:50|11170.54|11170.54|11168.59|11168.59|11170.54|11170.54|11168.59|11168.59|0
1646125140000|2022-03-01 08:59:00|11167.89|11167.89|11167.89|11167.89|11168.12|11168.12|11167.66|11167.66|0
1646125150000|2022-03-01 08:59:10|11167.49|11167.49|11163.88|11163.88|11167.49|11167.49|11163.88|11163.88|0
1646125160000|2022-03-01 08:59:20|11163.48|11163.48|11163.48|11163.48|11163.48|11163.48|11163.48|11163.48|0
1646125170000|2022-03-01 08:59:30|11163|11163|11159.87|11159.87|11163|11163|11159.87|11159.87|0
1646125180000|2022-03-01 08:59:40|11157.92|11157.92|11157.77|11157.77|11157.92|11157.92|11157.77|11157.77|0
1646125190000|2022-03-01 08:59:50|11157.89|11157.89|11157.87|11157.87|11158.08|11158.08|11157.87|11157.87|0
1646125200000|2022-03-01 09:00:00|11158.1|11158.1|11155.18|11155.18|11158.1|11158.1|11155.18|11155.18|0
1646125210000|2022-03-01 09:00:10|11154.97|11154.97|11155.26|11155.26|11156.3|11156.3|11154.97|11154.97|0
1646125220000|2022-03-01 09:00:20|11153.01|11153.01|11153.01|11153.01|11153.01|11153.01|11152.81|11152.81|0
1646125240000|2022-03-01 09:00:40|11152.03|11152.03|11150.45|11150.45|11152.03|11152.03|11150.45|11150.45|0
1646125250000|2022-03-01 09:00:50|11150.81|11150.81|11158.05|11158.05|11158.05|11158.05|11150.81|11150.81|0
1646125260000|2022-03-01 09:01:00|11159.03|11159.03|11160.7|11160.7|11160.7|11160.7|11159.03|11159.03|0
1646125270000|2022-03-01 09:01:10|11161.04|11161.04|11161.25|11161.25|11161.25|11161.25|11161.04|11161.04|0
1646125290000|2022-03-01 09:01:30|11162.28|11162.28|11160.7|11160.7|11162.28|11162.28|11160.7|11160.7|0
1646125300000|2022-03-01 09:01:40|11160.87|11160.87|11158.91|11158.91|11161.08|11161.08|11158.91|11158.91|0
1646125310000|2022-03-01 09:01:50|11160.1|11160.1|11160.1|11160.1|11160.1|11160.1|11160.1|11160.1|0
1646125320000|2022-03-01 09:02:00|11160.45|11160.45|11160.45|11160.45|11160.45|11160.45|11160.45|11160.45|0
1646125330000|2022-03-01 09:02:10|11162.82|11162.82|11164.55|11164.55|11166.87|11166.87|11162.82|11162.82|0
1646125340000|2022-03-01 09:02:20|11164.76|11164.76|11164.76|11164.76|11164.76|11164.76|11164.76|11164.76|0
1646125350000|2022-03-01 09:02:30|11165.1|11165.1|11165.1|11165.1|11165.1|11165.1|11165.1|11165.1|0
1646125360000|2022-03-01 09:02:40|11164.76|11164.76|11163.57|11163.57|11164.76|11164.76|11163.57|11163.57|0
1646125370000|2022-03-01 09:02:50|11163.78|11163.78|11164.1|11164.1|11164.1|11164.1|11163.69|11163.69|0
1646125380000|2022-03-01 09:03:00|11163.86|11163.86|11163.57|11163.57|11164.26|11164.26|11162.71|11162.71|0
1646125390000|2022-03-01 09:03:10|11165.73|11165.73|11166.25|11166.25|11166.25|11166.25|11165.73|11165.73|0
1646125400000|2022-03-01 09:03:20|11166.64|11166.64|11166.64|11166.64|11166.64|11166.64|11166.64|11166.64|0
1646125410000|2022-03-01 09:03:30|11166.54|11166.54|11166.9|11166.9|11166.9|11166.9|11166.54|11166.54|0
1646125420000|2022-03-01 09:03:40|11164.94|11164.94|11160.99|11160.99|11164.96|11164.96|11160.99|11160.99|0
1646125430000|2022-03-01 09:03:50|11161.25|11161.25|11161.25|11161.25|11161.25|11161.25|11161.25|11161.25|0
1646125440000|2022-03-01 09:04:00|11161.94|11161.94|11161.73|11161.73|11161.94|11161.94|11161.73|11161.73|0
1646125450000|2022-03-01 09:04:10|11162.13|11162.13|11166.45|11166.45|11166.45|11166.45|11162.13|11162.13|0
1646125460000|2022-03-01 09:04:20|11166.54|11166.54|11168.22|11168.22|11168.91|11168.91|11166.54|11166.54|0
1646125470000|2022-03-01 09:04:30|11168.46|11168.46|11168.04|11168.04|11168.46|11168.46|11168.04|11168.04|0
1646125500000|2022-03-01 09:05:00|11168.25|11168.25|11168.37|11168.37|11168.37|11168.37|11168.25|11168.25|0
1646125510000|2022-03-01 09:05:10|11167.97|11167.97|11164.96|11164.96|11167.97|11167.97|11163.98|11163.98|0
1646125520000|2022-03-01 09:05:20|11165.22|11165.22|11165.99|11165.99|11166.39|11166.39|11164.96|11164.96|0
1646125530000|2022-03-01 09:05:30|11165.59|11165.59|11166.4|11166.4|11166.4|11166.4|11164.9|11164.9|0
1646125550000|2022-03-01 09:05:50|11166.64|11166.64|11166.64|11166.64|11166.64|11166.64|11166.64|11166.64|0
1646125560000|2022-03-01 09:06:00|11164.17|11164.17|11162.6|11162.6|11164.17|11164.17|11162.6|11162.6|0
1646125570000|2022-03-01 09:06:10|11160.65|11160.65|11157.87|11157.87|11160.65|11160.65|11157.87|11157.87|0
1646125580000|2022-03-01 09:06:20|11157.56|11157.56|11148.65|11148.65|11157.79|11157.79|11148.65|11148.65|0
1646125590000|2022-03-01 09:06:30|11148.41|11148.41|11148.02|11148.02|11148.41|11148.41|11147.42|11147.42|0
1646125600000|2022-03-01 09:06:40|11147.68|11147.68|11147.04|11147.04|11148.02|11148.02|11147.04|11147.04|0
1646125620000|2022-03-01 09:07:00|11146.8|11146.8|11151.34|11151.34|11151.34|11151.34|11146.8|11146.8|0
1646125630000|2022-03-01 09:07:10|11151.73|11151.73|11152.92|11152.92|11152.92|11152.92|11151.73|11151.73|0
1646125650000|2022-03-01 09:07:30|11149.37|11149.37|11149.37|11149.37|11149.37|11149.37|11149.37|11149.37|0
1646125660000|2022-03-01 09:07:40|11149.77|11149.77|11152.97|11152.97|11152.97|11152.97|11149.77|11149.77|0
1646125670000|2022-03-01 09:07:50|11151.99|11151.99|11151.91|11151.91|11151.99|11151.99|11151.74|11151.74|0
1646125680000|2022-03-01 09:08:00|11151.66|11151.66|11152.39|11152.39|11152.39|11152.39|11151.41|11151.41|0
1646125690000|2022-03-01 09:08:10|11152.04|11152.04|11152.35|11152.35|11152.89|11152.89|11151.91|11151.91|0
1646125700000|2022-03-01 09:08:20|11152.37|11152.37|11152.56|11152.56|11152.56|11152.56|11151.39|11151.39|0
1646125710000|2022-03-01 09:08:30|11152.8|11152.8|11151.84|11151.84|11152.8|11152.8|11151.84|11151.84|0
1646125720000|2022-03-01 09:08:40|11151.96|11151.96|11149.4|11149.4|11152.16|11152.16|11149.17|11149.17|0
1646125730000|2022-03-01 09:08:50|11149.48|11149.48|11143.83|11143.83|11149.48|11149.48|11142.83|11142.83|0
1646125740000|2022-03-01 09:09:00|11143.98|11143.98|11147.53|11147.53|11147.89|11147.89|11143.17|11143.17|0
1646125750000|2022-03-01 09:09:10|11147.46|11147.46|11149.83|11149.83|11149.83|11149.83|11147.46|11147.46|0
1646125760000|2022-03-01 09:09:20|11149.67|11149.67|11151.28|11151.28|11151.28|11151.28|11149.67|11149.67|0
1646125780000|2022-03-01 09:09:40|11150.09|11150.09|11150.09|11150.09|11150.09|11150.09|11150.09|11150.09|0
1646125790000|2022-03-01 09:09:50|11149.11|11149.11|11149.11|11149.11|11149.11|11149.11|11149.11|11149.11|0
1646125810000|2022-03-01 09:10:10|11148.77|11148.77|11143.71|11143.71|11148.77|11148.77|11143.71|11143.71|0
1646125820000|2022-03-01 09:10:20|11144.27|11144.27|11143.59|11143.59|11144.39|11144.39|11143.47|11143.47|0
1646125830000|2022-03-01 09:10:30|11143.83|11143.83|11143.95|11143.95|11143.95|11143.95|11143.83|11143.83|0
1646125840000|2022-03-01 09:10:40|11144.07|11144.07|11144.19|11144.19|11144.19|11144.19|11144.07|11144.07|0
1646125850000|2022-03-01 09:10:50|11144.25|11144.25|11144.25|11144.25|11144.25|11144.25|11144.25|11144.25|0
1646125880000|2022-03-01 09:11:20|11144.37|11144.37|11144.02|11144.02|11144.37|11144.37|11144.02|11144.02|0
1646125890000|2022-03-01 09:11:30|11143.86|11143.86|11143.86|11143.86|11143.86|11143.86|11143.86|11143.86|0
1646125900000|2022-03-01 09:11:40|11142.67|11142.67|11137.44|11137.44|11142.67|11142.67|11137.44|11137.44|0
1646125910000|2022-03-01 09:11:50|11137.68|11137.68|11136.87|11136.87|11138.15|11138.15|11136.87|11136.87|0
1646125920000|2022-03-01 09:12:00|11136.63|11136.63|11135.44|11135.44|11136.63|11136.63|11135.44|11135.44|0
1646125930000|2022-03-01 09:12:10|11135.57|11135.57|11136.01|11136.01|11136.01|11136.01|11135.03|11135.03|0
1646125940000|2022-03-01 09:12:20|11135.89|11135.89|11135.7|11135.7|11136.1|11136.1|11135.53|11135.53|0
1646125950000|2022-03-01 09:12:30|11135.93|11135.93|11135.71|11135.71|11135.93|11135.93|11135.71|11135.71|0
1646125960000|2022-03-01 09:12:40|11135.01|11135.01|11135.99|11135.99|11135.99|11135.99|11134.81|11134.81|0
1646125970000|2022-03-01 09:12:50|11136.97|11136.97|11138.01|11138.01|11138.01|11138.01|11136.97|11136.97|0
1646125980000|2022-03-01 09:13:00|11139.2|11139.2|11139.99|11139.99|11139.99|11139.99|11139.2|11139.2|0
1646125990000|2022-03-01 09:13:10|11140.34|11140.34|11140.34|11140.34|11140.34|11140.34|11140.34|11140.34|0
1646126000000|2022-03-01 09:13:20|11139.94|11139.94|11139.99|11139.99|11139.99|11139.99|11139.94|11139.94|0
1646126010000|2022-03-01 09:13:30|11137.62|11137.62|11137.2|11137.2|11137.62|11137.62|11137.2|11137.2|0
1646126020000|2022-03-01 09:13:40|11136.96|11136.96|11136.96|11136.96|11136.96|11136.96|11136.96|11136.96|0
1646126030000|2022-03-01 09:13:50|11136.71|11136.71|11135.06|11135.06|11138.33|11138.33|11134.94|11134.94|0
1646126040000|2022-03-01 09:14:00|11136.24|11136.24|11138.23|11138.23|11138.23|11138.23|11136.24|11136.24|0
1646126050000|2022-03-01 09:14:10|11137.99|11137.99|11138.22|11138.22|11138.22|11138.22|11137.04|11137.04|0
1646126060000|2022-03-01 09:14:20|11138.46|11138.46|11137.15|11137.15|11138.46|11138.46|11137.15|11137.15|0
1646126080000|2022-03-01 09:14:40|11135.19|11135.19|11135.19|11135.19|11135.19|11135.19|11135.19|11135.19|0
1646126090000|2022-03-01 09:14:50|11134.85|11134.85|11134.89|11134.89|11135.01|11135.01|11134.56|11134.56|0
1646126100000|2022-03-01 09:15:00|11131.75|11131.75|11128.78|11128.78|11131.75|11131.75|11128.78|11128.78|0
1646126120000|2022-03-01 09:15:20|11128.54|11128.54|11128.54|11128.54|11128.54|11128.54|11128.54|11128.54|0
1646126130000|2022-03-01 09:15:30|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|0
1646126150000|2022-03-01 09:15:50|11129.97|11129.97|11129.97|11129.97|11129.97|11129.97|11129.97|11129.97|0
1646126160000|2022-03-01 09:16:00|11130.95|11130.95|11136|11136|11136|11136|11130.95|11130.95|0
1646126170000|2022-03-01 09:16:10|11135.61|11135.61|11135.61|11135.61|11135.61|11135.61|11135.61|11135.61|0
1646126200000|2022-03-01 09:16:40|11135.82|11135.82|11135.82|11135.82|11135.82|11135.82|11135.82|11135.82|0
1646126210000|2022-03-01 09:16:50|11136.06|11136.06|11135.84|11135.84|11136.06|11136.06|11135.37|11135.37|0
1646126220000|2022-03-01 09:17:00|11134.86|11134.86|11134.86|11134.86|11134.86|11134.86|11134.86|11134.86|0
1646126240000|2022-03-01 09:17:20|11136.06|11136.06|11137.04|11137.04|11137.24|11137.24|11136.06|11136.06|0
1646126250000|2022-03-01 09:17:30|11139|11139|11139|11139|11139|11139|11139|11139|0
1646126260000|2022-03-01 09:17:40|11142.35|11142.35|11144.29|11144.29|11144.29|11144.29|11142.35|11142.35|0
1646126270000|2022-03-01 09:17:50|11144.53|11144.53|11144.93|11144.93|11144.93|11144.93|11143.55|11143.55|0
1646126280000|2022-03-01 09:18:00|11145.26|11145.26|11145.26|11145.26|11145.26|11145.26|11145.26|11145.26|0
1646126290000|2022-03-01 09:18:10|11145.43|11145.43|11143.99|11143.99|11145.43|11145.43|11143.99|11143.99|0
1646126300000|2022-03-01 09:18:20|11143.57|11143.57|11143.57|11143.57|11143.57|11143.57|11143.57|11143.57|0
1646126310000|2022-03-01 09:18:30|11143.33|11143.33|11143.45|11143.45|11143.45|11143.45|11143.33|11143.33|0
1646126330000|2022-03-01 09:18:50|11143.21|11143.21|11142.97|11142.97|11143.21|11143.21|11142.97|11142.97|0
1646126340000|2022-03-01 09:19:00|11142.72|11142.72|11143.21|11143.21|11143.21|11143.21|11142.72|11142.72|0
1646126350000|2022-03-01 09:19:10|11142.78|11142.78|11142.2|11142.2|11142.78|11142.78|11142.2|11142.2|0
1646126360000|2022-03-01 09:19:20|11141.95|11141.95|11142.3|11142.3|11142.65|11142.65|11141.95|11141.95|0
1646126370000|2022-03-01 09:19:30|11141.11|11141.11|11140.96|11140.96|11141.11|11141.11|11140.96|11140.96|0
1646126380000|2022-03-01 09:19:40|11140.61|11140.61|11142.06|11142.06|11142.06|11142.06|11140.61|11140.61|0
1646126390000|2022-03-01 09:19:50|11142.3|11142.3|11142.42|11142.42|11143.4|11143.4|11142.3|11142.3|0
1646126400000|2022-03-01 09:20:00|11142.3|11142.3|11142.07|11142.07|11142.3|11142.3|11142.07|11142.07|0
1646126410000|2022-03-01 09:20:10|11143.25|11143.25|11141.25|11141.25|11143.25|11143.25|11140.89|11140.89|0
1646126420000|2022-03-01 09:20:20|11140.91|11140.91|11140.91|11140.91|11140.91|11140.91|11140.91|11140.91|0
1646126430000|2022-03-01 09:20:30|11139.93|11139.93|11141.25|11141.25|11141.25|11141.25|11139.29|11139.29|0
1646126440000|2022-03-01 09:20:40|11141.18|11141.18|11141.06|11141.06|11141.18|11141.18|11141.06|11141.06|0
1646126450000|2022-03-01 09:20:50|11141.04|11141.04|11141.44|11141.44|11141.44|11141.44|11141.04|11141.04|0
1646126470000|2022-03-01 09:21:10|11140.25|11140.25|11140.25|11140.25|11140.33|11140.33|11140.25|11140.25|0
1646126500000|2022-03-01 09:21:40|11139.85|11139.85|11127.86|11127.86|11139.85|11139.85|11127.86|11127.86|0
1646126510000|2022-03-01 09:21:50|11127.61|11127.61|11125.29|11125.29|11127.61|11127.61|11125.29|11125.29|0
1646126520000|2022-03-01 09:22:00|11125.06|11125.06|11125.25|11125.25|11125.64|11125.64|11125.06|11125.06|0
1646126530000|2022-03-01 09:22:10|11125|11125|11122.9|11122.9|11125|11125|11122.9|11122.9|0
1646126540000|2022-03-01 09:22:20|11121.71|11121.71|11117.06|11117.06|11121.71|11121.71|11117.06|11117.06|0
1646126550000|2022-03-01 09:22:30|11116.96|11116.96|11120.05|11120.05|11121.03|11121.03|11116.96|11116.96|0
1646126560000|2022-03-01 09:22:40|11122.01|11122.01|11119.15|11119.15|11122.01|11122.01|11119.15|11119.15|0
1646126570000|2022-03-01 09:22:50|11118.7|11118.7|11118.7|11118.7|11118.7|11118.7|11118.7|11118.7|0
1646126580000|2022-03-01 09:23:00|11118.58|11118.58|11117.13|11117.13|11118.58|11118.58|11117.13|11117.13|0
1646126590000|2022-03-01 09:23:10|11117|11117|11118.35|11118.35|11118.35|11118.35|11117|11117|0
1646126610000|2022-03-01 09:23:30|11118.09|11118.09|11117.93|11117.93|11118.09|11118.09|11117.93|11117.93|0
1646126620000|2022-03-01 09:23:40|11118.77|11118.77|11120.09|11120.09|11120.09|11120.09|11118.77|11118.77|0
1646126630000|2022-03-01 09:23:50|11118.9|11118.9|11118.9|11118.9|11118.9|11118.9|11118.9|11118.9|0
1646126640000|2022-03-01 09:24:00|11117.92|11117.92|11116.59|11116.59|11117.92|11117.92|11116.59|11116.59|0
1646126650000|2022-03-01 09:24:10|11116.25|11116.25|11116.25|11116.25|11116.25|11116.25|11116.25|11116.25|0
1646126660000|2022-03-01 09:24:20|11115.07|11115.07|11114.65|11114.65|11115.07|11115.07|11113.67|11113.67|0
1646126670000|2022-03-01 09:24:30|11114.19|11114.19|11112.61|11112.61|11114.19|11114.19|11112.61|11112.61|0
1646126680000|2022-03-01 09:24:40|11112.11|11112.11|11111.38|11111.38|11112.11|11112.11|11111.38|11111.38|0
1646126690000|2022-03-01 09:24:50|11111.63|11111.63|11112.43|11112.43|11112.43|11112.43|11111.63|11111.63|0
1646126700000|2022-03-01 09:25:00|11112.63|11112.63|11114.03|11114.03|11114.03|11114.03|11112.63|11112.63|0
1646126710000|2022-03-01 09:25:10|11114.43|11114.43|11113.68|11113.68|11114.43|11114.43|11113.45|11113.45|0
1646126720000|2022-03-01 09:25:20|11113.65|11113.65|11114.5|11114.5|11114.5|11114.5|11113.49|11113.49|0
1646126730000|2022-03-01 09:25:30|11115.88|11115.88|11116.96|11116.96|11116.96|11116.96|11115.88|11115.88|0
1646126740000|2022-03-01 09:25:40|11115.93|11115.93|11115.76|11115.76|11115.93|11115.93|11115.76|11115.76|0
1646126750000|2022-03-01 09:25:50|11115.88|11115.88|11115.88|11115.88|11115.88|11115.88|11115.88|11115.88|0
1646126760000|2022-03-01 09:26:00|11116.12|11116.12|11118.49|11118.49|11118.49|11118.49|11116.12|11116.12|0
1646126770000|2022-03-01 09:26:10|11118.09|11118.09|11117.65|11117.65|11118.09|11118.09|11117.4|11117.4|0
1646126780000|2022-03-01 09:26:20|11114.48|11114.48|11113.47|11113.47|11114.48|11114.48|11113.47|11113.47|0
1646126790000|2022-03-01 09:26:30|11110.53|11110.53|11110.41|11110.41|11110.53|11110.53|11110.41|11110.41|0
1646126800000|2022-03-01 09:26:40|11111.39|11111.39|11113.8|11113.8|11113.8|11113.8|11111.39|11111.39|0
1646126820000|2022-03-01 09:27:00|11113.44|11113.44|11114.16|11114.16|11114.16|11114.16|11113.44|11113.44|0
1646126830000|2022-03-01 09:27:10|11113.53|11113.53|11113.31|11113.31|11113.53|11113.53|11113.31|11113.31|0
1646126840000|2022-03-01 09:27:20|11112.28|11112.28|11113.46|11113.46|11113.46|11113.46|11112.28|11112.28|0
1646126850000|2022-03-01 09:27:30|11113.21|11113.21|11112.47|11112.47|11113.21|11113.21|11112.47|11112.47|0
1646126880000|2022-03-01 09:28:00|11112.23|11112.23|11112.42|11112.42|11112.47|11112.47|11112.23|11112.23|0
1646126890000|2022-03-01 09:28:10|11112.58|11112.58|11112.74|11112.74|11112.74|11112.74|11112.58|11112.58|0
1646126900000|2022-03-01 09:28:20|11112.86|11112.86|11112.86|11112.86|11112.86|11112.86|11112.86|11112.86|0
1646126910000|2022-03-01 09:28:30|11112.38|11112.38|11113.1|11113.1|11113.1|11113.1|11112.38|11112.38|0
1646126920000|2022-03-01 09:28:40|11112.69|11112.69|11112.54|11112.54|11112.69|11112.69|11112.54|11112.54|0
1646126930000|2022-03-01 09:28:50|11112.7|11112.7|11116.23|11116.23|11116.23|11116.23|11112.7|11112.7|0
1646126940000|2022-03-01 09:29:00|11116.65|11116.65|11116.65|11116.65|11116.65|11116.65|11116.65|11116.65|0
1646126950000|2022-03-01 09:29:10|11117.02|11117.02|11117.59|11117.59|11117.59|11117.59|11117.02|11117.02|0
1646126960000|2022-03-01 09:29:20|11117.93|11117.93|11118.19|11118.19|11118.19|11118.19|11117.93|11117.93|0
1646126970000|2022-03-01 09:29:30|11119.16|11119.16|11119.38|11119.38|11119.38|11119.38|11119.16|11119.16|0
1646126980000|2022-03-01 09:29:40|11118.34|11118.34|11117.65|11117.65|11118.34|11118.34|11117.65|11117.65|0
1646126990000|2022-03-01 09:29:50|11118.05|11118.05|11118.11|11118.11|11118.11|11118.11|11117.7|11117.7|0
1646127000000|2022-03-01 09:30:00|11116.1|11116.1|11113.27|11113.27|11116.1|11116.1|11113.15|11113.15|0
1646127010000|2022-03-01 09:30:10|11113.51|11113.51|11113.86|11113.86|11113.86|11113.86|11113.51|11113.51|0
1646127020000|2022-03-01 09:30:20|11115.04|11115.04|11115.75|11115.75|11115.84|11115.84|11115.04|11115.04|0
1646127030000|2022-03-01 09:30:30|11114.96|11114.96|11114.96|11114.96|11114.96|11114.96|11114.96|11114.96|0
1646127060000|2022-03-01 09:31:00|11115.65|11115.65|11118.23|11118.23|11118.23|11118.23|11115.65|11115.65|0
1646127090000|2022-03-01 09:31:30|11122.15|11122.15|11122.15|11122.15|11122.15|11122.15|11122.15|11122.15|0
1646127100000|2022-03-01 09:31:40|11122.32|11122.32|11123.55|11123.55|11123.55|11123.55|11122.17|11122.17|0
1646127110000|2022-03-01 09:31:50|11124.53|11124.53|11124.77|11124.77|11124.77|11124.77|11124.53|11124.53|0
1646127120000|2022-03-01 09:32:00|11125.03|11125.03|11124.79|11124.79|11125.03|11125.03|11124.79|11124.79|0
1646127130000|2022-03-01 09:32:10|11127.16|11127.16|11126.22|11126.22|11127.16|11127.16|11126.22|11126.22|0
1646127140000|2022-03-01 09:32:20|11127.4|11127.4|11132.26|11132.26|11132.26|11132.26|11127.4|11127.4|0
1646127150000|2022-03-01 09:32:30|11131.28|11131.28|11132.36|11132.36|11133.05|11133.05|11130.67|11130.67|0
1646127160000|2022-03-01 09:32:40|11133.54|11133.54|11134.65|11134.65|11135.5|11135.5|11133.54|11133.54|0
1646127170000|2022-03-01 09:32:50|11137.15|11137.15|11137.54|11137.54|11137.54|11137.54|11137.15|11137.15|0
1646127180000|2022-03-01 09:33:00|11137.67|11137.67|11141.3|11141.3|11141.41|11141.41|11137.67|11137.67|0
1646127190000|2022-03-01 09:33:10|11140.9|11140.9|11140.63|11140.63|11141.03|11141.03|11140.05|11140.05|0
1646127200000|2022-03-01 09:33:20|11140.89|11140.89|11140.1|11140.1|11140.89|11140.89|11139.7|11139.7|0
1646127210000|2022-03-01 09:33:30|11141.28|11141.28|11140.1|11140.1|11141.28|11141.28|11140.1|11140.1|0
1646127220000|2022-03-01 09:33:40|11139.12|11139.12|11139.47|11139.47|11139.47|11139.47|11139.12|11139.12|0
1646127230000|2022-03-01 09:33:50|11139.87|11139.87|11140.24|11140.24|11140.24|11140.24|11139.87|11139.87|0
1646127240000|2022-03-01 09:34:00|11141.43|11141.43|11141.43|11141.43|11141.43|11141.43|11141.43|11141.43|0
1646127250000|2022-03-01 09:34:10|11141.64|11141.64|11141.64|11141.64|11141.64|11141.64|11141.64|11141.64|0
1646127260000|2022-03-01 09:34:20|11141.85|11141.85|11141.85|11141.85|11141.85|11141.85|11141.85|11141.85|0
1646127270000|2022-03-01 09:34:30|11142.25|11142.25|11145.6|11145.6|11145.6|11145.6|11142.25|11142.25|0
1646127280000|2022-03-01 09:34:40|11145.91|11145.91|11146.31|11146.31|11146.31|11146.31|11145.91|11145.91|0
1646127290000|2022-03-01 09:34:50|11145.97|11145.97|11145.56|11145.56|11145.97|11145.97|11145.56|11145.56|0
1646127300000|2022-03-01 09:35:00|11145.96|11145.96|11148.72|11148.72|11149.03|11149.03|11145.63|11145.63|0
1646127310000|2022-03-01 09:35:10|11147.53|11147.53|11147.93|11147.93|11147.93|11147.93|11147.53|11147.53|0
1646127320000|2022-03-01 09:35:20|11147.24|11147.24|11147.24|11147.24|11147.41|11147.41|11147.24|11147.24|0
1646127330000|2022-03-01 09:35:30|11147.07|11147.07|11146.52|11146.52|11147.41|11147.41|11146.52|11146.52|0
1646127340000|2022-03-01 09:35:40|11146.35|11146.35|11147.54|11147.54|11147.54|11147.54|11146.35|11146.35|0
1646127350000|2022-03-01 09:35:50|11147.42|11147.42|11146.82|11146.82|11147.64|11147.64|11146.82|11146.82|0
1646127360000|2022-03-01 09:36:00|11145.84|11145.84|11143.46|11143.46|11145.84|11145.84|11143.46|11143.46|0
1646127370000|2022-03-01 09:36:10|11143.23|11143.23|11141.73|11141.73|11143.23|11143.23|11141.73|11141.73|0
1646127380000|2022-03-01 09:36:20|11141.85|11141.85|11141.83|11141.83|11141.85|11141.85|11141.83|11141.83|0
1646127390000|2022-03-01 09:36:30|11141.95|11141.95|11137.46|11137.46|11141.95|11141.95|11137.46|11137.46|0
1646127400000|2022-03-01 09:36:40|11136.27|11136.27|11136.27|11136.27|11136.27|11136.27|11136.27|11136.27|0
1646127410000|2022-03-01 09:36:50|11136.39|11136.39|11136.39|11136.39|11136.39|11136.39|11136.39|11136.39|0
1646127420000|2022-03-01 09:37:00|11135.21|11135.21|11134.23|11134.23|11135.21|11135.21|11134.23|11134.23|0
1646127440000|2022-03-01 09:37:20|11134.12|11134.12|11134.27|11134.27|11134.27|11134.27|11134.06|11134.06|0
1646127450000|2022-03-01 09:37:30|11134.03|11134.03|11134.46|11134.46|11134.46|11134.46|11134.03|11134.03|0
1646127460000|2022-03-01 09:37:40|11133.42|11133.42|11134.39|11134.39|11134.39|11134.39|11129.89|11129.89|0
1646127470000|2022-03-01 09:37:50|11133.2|11133.2|11132.89|11132.89|11133.2|11133.2|11131.32|11131.32|0
1646127480000|2022-03-01 09:38:00|11133.58|11133.58|11133.58|11133.58|11133.58|11133.58|11133.58|11133.58|0
1646127510000|2022-03-01 09:38:30|11133.18|11133.18|11133.22|11133.22|11133.58|11133.58|11133.18|11133.18|0
1646127520000|2022-03-01 09:38:40|11135.59|11135.59|11135.59|11135.59|11135.59|11135.59|11135.59|11135.59|0
1646127530000|2022-03-01 09:38:50|11135.25|11135.25|11132.71|11132.71|11135.25|11135.25|11132.71|11132.71|0
1646127540000|2022-03-01 09:39:00|11132.02|11132.02|11131.66|11131.66|11132.02|11132.02|11131.66|11131.66|0
1646127570000|2022-03-01 09:39:30|11132.01|11132.01|11128.43|11128.43|11132.35|11132.35|11128.31|11128.31|0
1646127590000|2022-03-01 09:39:50|11129.62|11129.62|11130.06|11130.06|11130.06|11130.06|11128.82|11128.82|0
1646127600000|2022-03-01 09:40:00|11133|11133|11136.58|11136.58|11136.58|11136.58|11133|11133|0
1646127610000|2022-03-01 09:40:10|11136.34|11136.34|11136.48|11136.48|11136.48|11136.48|11136.09|11136.09|0
1646127620000|2022-03-01 09:40:20|11136.74|11136.74|11136.03|11136.03|11138.44|11138.44|11136.03|11136.03|0
1646127630000|2022-03-01 09:40:30|11135.78|11135.78|11136.92|11136.92|11137.16|11137.16|11135.78|11135.78|0
1646127640000|2022-03-01 09:40:40|11137.32|11137.32|11138.12|11138.12|11138.12|11138.12|11135.94|11135.94|0
1646127650000|2022-03-01 09:40:50|11137.63|11137.63|11134.99|11134.99|11137.63|11137.63|11134.99|11134.99|0
1646127660000|2022-03-01 09:41:00|11134.82|11134.82|11132.2|11132.2|11134.82|11134.82|11132.2|11132.2|0
1646127680000|2022-03-01 09:41:20|11133.38|11133.38|11132.06|11132.06|11133.81|11133.81|11132.06|11132.06|0
1646127690000|2022-03-01 09:41:30|11131.65|11131.65|11127.04|11127.04|11131.65|11131.65|11127.04|11127.04|0
1646127700000|2022-03-01 09:41:40|11127.44|11127.44|11127.81|11127.81|11127.81|11127.81|11127.44|11127.44|0
1646127710000|2022-03-01 09:41:50|11128.41|11128.41|11128.65|11128.65|11128.65|11128.65|11128.41|11128.41|0
1646127720000|2022-03-01 09:42:00|11128.41|11128.41|11128.41|11128.41|11128.41|11128.41|11128.01|11128.01|0
1646127730000|2022-03-01 09:42:10|11128.17|11128.17|11124.73|11124.73|11128.17|11128.17|11124.73|11124.73|0
1646127740000|2022-03-01 09:42:20|11124.3|11124.3|11124.09|11124.09|11124.3|11124.3|11124.09|11124.09|0
1646127760000|2022-03-01 09:42:40|11123.84|11123.84|11119.89|11119.89|11123.84|11123.84|11119.89|11119.89|0
1646127770000|2022-03-01 09:42:50|11118.91|11118.91|11118.4|11118.4|11119.65|11119.65|11118.4|11118.4|0
1646127780000|2022-03-01 09:43:00|11118.15|11118.15|11116.99|11116.99|11118.15|11118.15|11116.99|11116.99|0
1646127790000|2022-03-01 09:43:10|11116.74|11116.74|11113.08|11113.08|11116.74|11116.74|11112.67|11112.67|0
1646127800000|2022-03-01 09:43:20|11112.92|11112.92|11107.33|11107.33|11112.92|11112.92|11106.64|11106.64|0
1646127810000|2022-03-01 09:43:30|11107.17|11107.17|11106.14|11106.14|11107.17|11107.17|11106.14|11106.14|0
1646127820000|2022-03-01 09:43:40|11106.31|11106.31|11105.91|11105.91|11106.31|11106.31|11105.91|11105.91|0
1646127830000|2022-03-01 09:43:50|11105.67|11105.67|11105.67|11105.67|11105.67|11105.67|11105.67|11105.67|0
1646127840000|2022-03-01 09:44:00|11106.65|11106.65|11107.19|11107.19|11107.19|11107.19|11106.65|11106.65|0
1646127850000|2022-03-01 09:44:10|11108.17|11108.17|11108.17|11108.17|11108.17|11108.17|11108.17|11108.17|0
1646127860000|2022-03-01 09:44:20|11108.42|11108.42|11109.7|11109.7|11109.7|11109.7|11108.42|11108.42|0
1646127870000|2022-03-01 09:44:30|11109.96|11109.96|11118.62|11118.62|11118.62|11118.62|11109.96|11109.96|0
1646127880000|2022-03-01 09:44:40|11118.85|11118.85|11118.64|11118.64|11118.85|11118.85|11118.64|11118.64|0
1646127900000|2022-03-01 09:45:00|11118.17|11118.17|11118.17|11118.17|11118.17|11118.17|11118.17|11118.17|0
1646127920000|2022-03-01 09:45:20|11117.75|11117.75|11117.27|11117.27|11117.75|11117.75|11117.27|11117.27|0
1646127930000|2022-03-01 09:45:30|11117.03|11117.03|11113.8|11113.8|11117.27|11117.27|11113.8|11113.8|0
1646127940000|2022-03-01 09:45:40|11114.04|11114.04|11114.04|11114.04|11114.04|11114.04|11114.04|11114.04|0
1646127950000|2022-03-01 09:45:50|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|0
1646127960000|2022-03-01 09:46:00|11113.23|11113.23|11113.28|11113.28|11113.28|11113.28|11113.16|11113.16|0
1646127970000|2022-03-01 09:46:10|11113.62|11113.62|11116.61|11116.61|11116.61|11116.61|11113.62|11113.62|0
1646127990000|2022-03-01 09:46:30|11117.39|11117.39|11117.13|11117.13|11117.39|11117.39|11117.13|11117.13|0
1646128000000|2022-03-01 09:46:40|11117.37|11117.37|11118.79|11118.79|11118.79|11118.79|11117.37|11117.37|0
1646128010000|2022-03-01 09:46:50|11119.19|11119.19|11122.74|11122.74|11122.74|11122.74|11119.19|11119.19|0
1646128020000|2022-03-01 09:47:00|11122.9|11122.9|11122.76|11122.76|11123.11|11123.11|11122.76|11122.76|0
1646128030000|2022-03-01 09:47:10|11122.64|11122.64|11122.64|11122.64|11122.64|11122.64|11122.64|11122.64|0
1646128040000|2022-03-01 09:47:20|11122.8|11122.8|11124.99|11124.99|11124.99|11124.99|11122.8|11122.8|0
1646128060000|2022-03-01 09:47:40|11124.75|11124.75|11124.41|11124.41|11124.75|11124.75|11124.41|11124.41|0
1646128070000|2022-03-01 09:47:50|11123.43|11123.43|11121.47|11121.47|11123.58|11123.58|11121.47|11121.47|0
1646128080000|2022-03-01 09:48:00|11121.63|11121.63|11120.94|11120.94|11121.63|11121.63|11120.94|11120.94|0
1646128090000|2022-03-01 09:48:10|11121.19|11121.19|11121.19|11121.19|11121.19|11121.19|11121.19|11121.19|0
1646128100000|2022-03-01 09:48:20|11120.39|11120.39|11120.39|11120.39|11120.39|11120.39|11120.39|11120.39|0
1646128110000|2022-03-01 09:48:30|11119.41|11119.41|11120.39|11120.39|11120.39|11120.39|11119.41|11119.41|0
1646128130000|2022-03-01 09:48:50|11121.37|11121.37|11121.37|11121.37|11121.37|11121.37|11121.37|11121.37|0
1646128140000|2022-03-01 09:49:00|11121.13|11121.13|11121.9|11121.9|11122.61|11122.61|11121.13|11121.13|0
1646128150000|2022-03-01 09:49:10|11122.38|11122.38|11122.38|11122.38|11123.07|11123.07|11122.38|11122.38|0
1646128160000|2022-03-01 09:49:20|11123.36|11123.36|11123.36|11123.36|11123.36|11123.36|11123.36|11123.36|0
1646128180000|2022-03-01 09:49:40|11123.48|11123.48|11123.66|11123.66|11123.66|11123.66|11123.24|11123.24|0
1646128200000|2022-03-01 09:50:00|11124.46|11124.46|11125.26|11125.26|11125.26|11125.26|11124.46|11124.46|0
1646128210000|2022-03-01 09:50:10|11126.24|11126.24|11124.86|11124.86|11126.24|11126.24|11124.86|11124.86|0
1646128230000|2022-03-01 09:50:30|11124.61|11124.61|11123.42|11123.42|11124.61|11124.61|11123.42|11123.42|0
1646128240000|2022-03-01 09:50:40|11122.44|11122.44|11116.23|11116.23|11122.44|11122.44|11115.83|11115.83|0
1646128250000|2022-03-01 09:50:50|11116.71|11116.71|11116.56|11116.56|11116.71|11116.71|11116.39|11116.39|0
1646128260000|2022-03-01 09:51:00|11116.26|11116.26|11116.56|11116.56|11117.54|11117.54|11116.26|11116.26|0
1646128270000|2022-03-01 09:51:10|11116.96|11116.96|11117.09|11117.09|11117.09|11117.09|11116.96|11116.96|0
1646128280000|2022-03-01 09:51:20|11113.97|11113.97|11116.57|11116.57|11117.75|11117.75|11113.6|11113.6|0
1646128290000|2022-03-01 09:51:30|11116.81|11116.81|11116.81|11116.81|11116.93|11116.93|11116.81|11116.81|0
1646128300000|2022-03-01 09:51:40|11116|11116|11115.18|11115.18|11116|11116|11115.18|11115.18|0
1646128310000|2022-03-01 09:51:50|11115.01|11115.01|11115.01|11115.01|11115.01|11115.01|11115.01|11115.01|0
1646128330000|2022-03-01 09:52:10|11115.41|11115.41|11116.16|11116.16|11116.39|11116.39|11115.41|11115.41|0
1646128340000|2022-03-01 09:52:20|11115.99|11115.99|11115.27|11115.27|11115.99|11115.99|11115.27|11115.27|0
1646128350000|2022-03-01 09:52:30|11115.63|11115.63|11115.63|11115.63|11115.63|11115.63|11115.63|11115.63|0
1646128360000|2022-03-01 09:52:40|11115.96|11115.96|11117.84|11117.84|11117.84|11117.84|11115.96|11115.96|0
1646128370000|2022-03-01 09:52:50|11117.75|11117.75|11116.6|11116.6|11117.75|11117.75|11116.6|11116.6|0
1646128380000|2022-03-01 09:53:00|11116.36|11116.36|11111.98|11111.98|11116.36|11116.36|11111.48|11111.48|0
1646128390000|2022-03-01 09:53:10|11114.35|11114.35|11116.39|11116.39|11116.39|11116.39|11114.35|11114.35|0
1646128400000|2022-03-01 09:53:20|11117.43|11117.43|11116.24|11116.24|11117.43|11117.43|11116.24|11116.24|0
1646128410000|2022-03-01 09:53:30|11116|11116|11117.18|11117.18|11117.18|11117.18|11116|11116|0
1646128420000|2022-03-01 09:53:40|11119.81|11119.81|11119.81|11119.81|11119.81|11119.81|11119.81|11119.81|0
1646128440000|2022-03-01 09:54:00|11120.16|11120.16|11118.97|11118.97|11120.33|11120.33|11118.97|11118.97|0
1646128450000|2022-03-01 09:54:10|11119.21|11119.21|11117.71|11117.71|11119.21|11119.21|11117.71|11117.71|0
1646128470000|2022-03-01 09:54:30|11118.06|11118.06|11118.06|11118.06|11118.06|11118.06|11118.06|11118.06|0
1646128480000|2022-03-01 09:54:40|11119.04|11119.04|11118.89|11118.89|11120.07|11120.07|11118.89|11118.89|0
1646128490000|2022-03-01 09:54:50|11119.87|11119.87|11117.92|11117.92|11119.87|11119.87|11117.92|11117.92|0
1646128500000|2022-03-01 09:55:00|11117.84|11117.84|11116.51|11116.51|11117.84|11117.84|11116.51|11116.51|0
1646128510000|2022-03-01 09:55:10|11116.67|11116.67|11115.69|11115.69|11116.67|11116.67|11115.69|11115.69|0
1646128520000|2022-03-01 09:55:20|11114.51|11114.51|11119.93|11119.93|11119.93|11119.93|11114.51|11114.51|0
1646128530000|2022-03-01 09:55:30|11120.21|11120.21|11125.08|11125.08|11125.08|11125.08|11120.21|11120.21|0
1646128540000|2022-03-01 09:55:40|11124.1|11124.1|11123.08|11123.08|11124.1|11124.1|11123.08|11123.08|0
1646128550000|2022-03-01 09:55:50|11123.23|11123.23|11122.89|11122.89|11123.23|11123.23|11122.89|11122.89|0
1646128560000|2022-03-01 09:56:00|11120.72|11120.72|11120.72|11120.72|11120.72|11120.72|11120.72|11120.72|0
1646128570000|2022-03-01 09:56:10|11119.53|11119.53|11118.56|11118.56|11119.53|11119.53|11118.56|11118.56|0
1646128590000|2022-03-01 09:56:30|11118.5|11118.5|11118.17|11118.17|11118.5|11118.5|11118.05|11118.05|0
1646128600000|2022-03-01 09:56:40|11117.69|11117.69|11117.69|11117.69|11117.69|11117.69|11117.28|11117.28|0
1646128610000|2022-03-01 09:56:50|11117.46|11117.46|11117.46|11117.46|11117.46|11117.46|11117.46|11117.46|0
1646128620000|2022-03-01 09:57:00|11117.2|11117.2|11116.7|11116.7|11117.2|11117.2|11116.7|11116.7|0
1646128640000|2022-03-01 09:57:20|11117.89|11117.89|11117.89|11117.89|11117.89|11117.89|11117.89|11117.89|0
1646128650000|2022-03-01 09:57:30|11118.01|11118.01|11119.03|11119.03|11119.03|11119.03|11118.01|11118.01|0
1646128660000|2022-03-01 09:57:40|11118.79|11118.79|11118.79|11118.79|11118.79|11118.79|11118.79|11118.79|0
1646128670000|2022-03-01 09:57:50|11119.02|11119.02|11119.35|11119.35|11119.35|11119.35|11119.02|11119.02|0
1646128680000|2022-03-01 09:58:00|11120.04|11120.04|11119.82|11119.82|11120.04|11120.04|11118.85|11118.85|0
1646128700000|2022-03-01 09:58:20|11120.05|11120.05|11121.89|11121.89|11121.89|11121.89|11120.05|11120.05|0
1646128710000|2022-03-01 09:58:30|11122.62|11122.62|11122.62|11122.62|11122.62|11122.62|11122.62|11122.62|0
1646128720000|2022-03-01 09:58:40|11122.93|11122.93|11126.63|11126.63|11126.63|11126.63|11122.93|11122.93|0
1646128730000|2022-03-01 09:58:50|11126.84|11126.84|11126.84|11126.84|11126.84|11126.84|11126.84|11126.84|0
1646128740000|2022-03-01 09:59:00|11127.08|11127.08|11126.93|11126.93|11127.18|11127.18|11126.73|11126.73|0
1646128760000|2022-03-01 09:59:20|11126.23|11126.23|11126.89|11126.89|11127.05|11127.05|11126.23|11126.23|0
1646128770000|2022-03-01 09:59:30|11126.63|11126.63|11124.86|11124.86|11126.63|11126.63|11124.05|11124.05|0
1646128780000|2022-03-01 09:59:40|11125.56|11125.56|11125.03|11125.03|11125.71|11125.71|11125.03|11125.03|0
1646128800000|2022-03-01 10:00:00|11124.05|11124.05|11124.05|11124.05|11124.05|11124.05|11124.05|11124.05|0
1646128810000|2022-03-01 10:00:10|11123.84|11123.84|11120.55|11120.55|11123.84|11123.84|11120.55|11120.55|0
1646128820000|2022-03-01 10:00:20|11120.35|11120.35|11119.22|11119.22|11120.35|11120.35|11119.22|11119.22|0
1646128830000|2022-03-01 10:00:30|11119.01|11119.01|11119.09|11119.09|11119.09|11119.09|11119.01|11119.01|0
1646128840000|2022-03-01 10:00:40|11118.11|11118.11|11113.78|11113.78|11118.11|11118.11|11113.78|11113.78|0
1646128850000|2022-03-01 10:00:50|11111.41|11111.41|11106.93|11106.93|11111.41|11111.41|11106.93|11106.93|0
1646128860000|2022-03-01 10:01:00|11106.52|11106.52|11104.5|11104.5|11106.52|11106.52|11104.5|11104.5|0
1646128870000|2022-03-01 10:01:10|11104.66|11104.66|11102.7|11102.7|11104.66|11104.66|11102.7|11102.7|0
1646128880000|2022-03-01 10:01:20|11102.06|11102.06|11100.64|11100.64|11102.92|11102.92|11100.64|11100.64|0
1646128890000|2022-03-01 10:01:30|11102.37|11102.37|11102.37|11102.37|11102.37|11102.37|11102.37|11102.37|0
1646128900000|2022-03-01 10:01:40|11103.55|11103.55|11102.96|11102.96|11103.55|11103.55|11102.96|11102.96|0
1646128910000|2022-03-01 10:01:50|11101.98|11101.98|11101.73|11101.73|11101.98|11101.98|11101.73|11101.73|0
1646128920000|2022-03-01 10:02:00|11101.33|11101.33|11099.94|11099.94|11102.31|11102.31|11099.94|11099.94|0
1646128930000|2022-03-01 10:02:10|11100.92|11100.92|11100.92|11100.92|11100.92|11100.92|11100.92|11100.92|0
1646128940000|2022-03-01 10:02:20|11101.32|11101.32|11101.98|11101.98|11101.98|11101.98|11101.32|11101.32|0
1646128950000|2022-03-01 10:02:30|11102.19|11102.19|11102.33|11102.33|11102.33|11102.33|11101.93|11101.93|0
1646128960000|2022-03-01 10:02:40|11102.09|11102.09|11099.5|11099.5|11102.09|11102.09|11099.5|11099.5|0
1646128970000|2022-03-01 10:02:50|11100.69|11100.69|11101.27|11101.27|11101.27|11101.27|11100.09|11100.09|0
1646128980000|2022-03-01 10:03:00|11100.09|11100.09|11099.45|11099.45|11100.09|11100.09|11099.45|11099.45|0
1646128990000|2022-03-01 10:03:10|11097.49|11097.49|11095.81|11095.81|11097.49|11097.49|11095.81|11095.81|0
1646129000000|2022-03-01 10:03:20|11096.21|11096.21|11095.23|11095.23|11096.21|11096.21|11095.23|11095.23|0
1646129010000|2022-03-01 10:03:30|11094.83|11094.83|11094.08|11094.08|11094.83|11094.83|11094.08|11094.08|0
1646129020000|2022-03-01 10:03:40|11091.71|11091.71|11090.64|11090.64|11091.71|11091.71|11090.64|11090.64|0
1646129030000|2022-03-01 10:03:50|11090.28|11090.28|11088.68|11088.68|11090.35|11090.35|11088.68|11088.68|0
1646129040000|2022-03-01 10:04:00|11088.57|11088.57|11089.03|11089.03|11089.27|11089.27|11088.31|11088.31|0
1646129050000|2022-03-01 10:04:10|11089.39|11089.39|11083.98|11083.98|11089.39|11089.39|11083.98|11083.98|0
1646129060000|2022-03-01 10:04:20|11083.9|11083.9|11083.9|11083.9|11083.9|11083.9|11083.9|11083.9|0
1646129070000|2022-03-01 10:04:30|11084.14|11084.14|11080.06|11080.06|11084.14|11084.14|11080.06|11080.06|0
1646129080000|2022-03-01 10:04:40|11079.75|11079.75|11079.52|11079.52|11081.11|11081.11|11079.52|11079.52|0
1646129100000|2022-03-01 10:05:00|11079.4|11079.4|11080.63|11080.63|11081.35|11081.35|11079.4|11079.4|0
1646129110000|2022-03-01 10:05:10|11080.79|11080.79|11080.96|11080.96|11080.96|11080.96|11080.63|11080.63|0
1646129120000|2022-03-01 10:05:20|11080.63|11080.63|11076.94|11076.94|11080.63|11080.63|11076.94|11076.94|0
1646129130000|2022-03-01 10:05:30|11076.86|11076.86|11076.52|11076.52|11076.86|11076.86|11074.96|11074.96|0
1646129140000|2022-03-01 10:05:40|11077.71|11077.71|11079.2|11079.2|11079.37|11079.37|11077.66|11077.66|0
1646129160000|2022-03-01 10:06:00|11078.84|11078.84|11080.22|11080.22|11080.22|11080.22|11078.84|11078.84|0
1646129170000|2022-03-01 10:06:10|11080.57|11080.57|11080.58|11080.58|11080.73|11080.73|11080.23|11080.23|0
1646129180000|2022-03-01 10:06:20|11080.92|11080.92|11080.64|11080.64|11081.09|11081.09|11080.64|11080.64|0
1646129190000|2022-03-01 10:06:30|11080.79|11080.79|11080.96|11080.96|11080.96|11080.96|11080.79|11080.79|0
1646129210000|2022-03-01 10:06:50|11080.84|11080.84|11080.59|11080.59|11080.84|11080.84|11080.59|11080.59|0
1646129220000|2022-03-01 10:07:00|11078.63|11078.63|11077.43|11077.43|11078.63|11078.63|11077.22|11077.22|0
1646129230000|2022-03-01 10:07:10|11077.08|11077.08|11074.18|11074.18|11077.32|11077.32|11074.18|11074.18|0
1646129240000|2022-03-01 10:07:20|11073.83|11073.83|11074|11074|11074|11074|11073.83|11073.83|0
1646129250000|2022-03-01 10:07:30|11073.79|11073.79|11074.36|11074.36|11074.36|11074.36|11072.97|11072.97|0
1646129260000|2022-03-01 10:07:40|11074.24|11074.24|11069.84|11069.84|11074.24|11074.24|11069.84|11069.84|0
1646129270000|2022-03-01 10:07:50|11069.97|11069.97|11071.76|11071.76|11072.06|11072.06|11069.97|11069.97|0
1646129280000|2022-03-01 10:08:00|11071.1|11071.1|11067.63|11067.63|11071.1|11071.1|11067.63|11067.63|0
1646129290000|2022-03-01 10:08:10|11067.97|11067.97|11067.93|11067.93|11069.11|11069.11|11067.8|11067.8|0
1646129300000|2022-03-01 10:08:20|11068.09|11068.09|11068.04|11068.04|11068.09|11068.09|11068.04|11068.04|0
1646129310000|2022-03-01 10:08:30|11068.17|11068.17|11066.9|11066.9|11068.17|11068.17|11066.9|11066.9|0
1646129320000|2022-03-01 10:08:40|11066.66|11066.66|11066.66|11066.66|11066.66|11066.66|11066.66|11066.66|0
1646129330000|2022-03-01 10:08:50|11066.78|11066.78|11066.78|11066.78|11066.78|11066.78|11066.78|11066.78|0
1646129340000|2022-03-01 10:09:00|11066.42|11066.42|11066.52|11066.52|11066.62|11066.62|11066.28|11066.28|0
1646129350000|2022-03-01 10:09:10|11066.22|11066.22|11065.98|11065.98|11066.22|11066.22|11065.98|11065.98|0
1646129360000|2022-03-01 10:09:20|11066.22|11066.22|11066.22|11066.22|11066.22|11066.22|11066.22|11066.22|0
1646129370000|2022-03-01 10:09:30|11066.35|11066.35|11059.66|11059.66|11066.35|11066.35|11059.66|11059.66|0
1646129380000|2022-03-01 10:09:40|11059.92|11059.92|11057.41|11057.41|11059.92|11059.92|11057.05|11057.05|0
1646129390000|2022-03-01 10:09:50|11058.6|11058.6|11058.6|11058.6|11058.6|11058.6|11058.6|11058.6|0
1646129400000|2022-03-01 10:10:00|11058.55|11058.55|11059.05|11059.05|11059.05|11059.05|11058.55|11058.55|0
1646129410000|2022-03-01 10:10:10|11059.45|11059.45|11059.27|11059.27|11059.45|11059.45|11059.27|11059.27|0
1646129420000|2022-03-01 10:10:20|11059.44|11059.44|11062.28|11062.28|11062.28|11062.28|11059.44|11059.44|0
1646129430000|2022-03-01 10:10:30|11062.07|11062.07|11061.29|11061.29|11062.07|11062.07|11060.88|11060.88|0
1646129450000|2022-03-01 10:10:50|11061.77|11061.77|11061.02|11061.02|11061.77|11061.77|11059.81|11059.81|0
1646129460000|2022-03-01 10:11:00|11059.06|11059.06|11057.72|11057.72|11059.06|11059.06|11057.72|11057.72|0
1646129470000|2022-03-01 10:11:10|11057.37|11057.37|11058.35|11058.35|11058.35|11058.35|11057.37|11057.37|0
1646129490000|2022-03-01 10:11:30|11058.47|11058.47|11058.47|11058.47|11058.47|11058.47|11058.47|11058.47|0
1646129520000|2022-03-01 10:12:00|11057.68|11057.68|11057.82|11057.82|11058.02|11058.02|11057.68|11057.68|0
1646129530000|2022-03-01 10:12:10|11057.58|11057.58|11056.24|11056.24|11057.58|11057.58|11056.24|11056.24|0
1646129540000|2022-03-01 10:12:20|11057.22|11057.22|11057.6|11057.6|11057.86|11057.86|11057.22|11057.22|0
1646129560000|2022-03-01 10:12:40|11058.83|11058.83|11063.3|11063.3|11063.3|11063.3|11058.83|11058.83|0
1646129570000|2022-03-01 10:12:50|11064.2|11064.2|11067.15|11067.15|11067.15|11067.15|11063.99|11063.99|0
1646129580000|2022-03-01 10:13:00|11064.78|11064.78|11064.57|11064.57|11064.78|11064.78|11064.57|11064.57|0
1646129590000|2022-03-01 10:13:10|11067.5|11067.5|11067.5|11067.5|11068.48|11068.48|11067.5|11067.5|0
1646129600000|2022-03-01 10:13:20|11068.69|11068.69|11068.69|11068.69|11068.69|11068.69|11068.69|11068.69|0
1646129610000|2022-03-01 10:13:30|11068.52|11068.52|11068.73|11068.73|11068.73|11068.73|11068.52|11068.52|0
1646129620000|2022-03-01 10:13:40|11068.39|11068.39|11068.39|11068.39|11068.39|11068.39|11068.39|11068.39|0
1646129650000|2022-03-01 10:14:10|11068.07|11068.07|11066.89|11066.89|11068.07|11068.07|11066.89|11066.89|0
1646129660000|2022-03-01 10:14:20|11065.56|11065.56|11060.82|11060.82|11065.56|11065.56|11060.65|11060.65|0
1646129670000|2022-03-01 10:14:30|11060.62|11060.62|11060.27|11060.27|11060.62|11060.62|11060.27|11060.27|0
1646129680000|2022-03-01 10:14:40|11060.04|11060.04|11060.04|11060.04|11060.04|11060.04|11060.04|11060.04|0
1646129710000|2022-03-01 10:15:10|11059.79|11059.79|11060.19|11060.19|11060.19|11060.19|11059.79|11059.79|0
1646129720000|2022-03-01 10:15:20|11060.44|11060.44|11061.84|11061.84|11061.84|11061.84|11060.44|11060.44|0
1646129750000|2022-03-01 10:15:50|11061.75|11061.75|11061.75|11061.75|11061.75|11061.75|11061.75|11061.75|0
1646129760000|2022-03-01 10:16:00|11061.92|11061.92|11061.92|11061.92|11061.92|11061.92|11061.92|11061.92|0
1646129780000|2022-03-01 10:16:20|11059.55|11059.55|11059.55|11059.55|11059.55|11059.55|11059.55|11059.55|0
1646129800000|2022-03-01 10:16:40|11059.33|11059.33|11058.75|11058.75|11059.55|11059.55|11058.75|11058.75|0
1646129820000|2022-03-01 10:17:00|11058.96|11058.96|11058.96|11058.96|11058.96|11058.96|11058.96|11058.96|0
1646129830000|2022-03-01 10:17:10|11059.13|11059.13|11066.33|11066.33|11066.7|11066.7|11059.13|11059.13|0
1646129840000|2022-03-01 10:17:20|11066.44|11066.44|11070.61|11070.61|11070.61|11070.61|11066.44|11066.44|0
1646129850000|2022-03-01 10:17:30|11070.74|11070.74|11070.74|11070.74|11070.74|11070.74|11070.74|11070.74|0
1646129860000|2022-03-01 10:17:40|11069.55|11069.55|11069.55|11069.55|11069.55|11069.55|11069.55|11069.55|0
1646129870000|2022-03-01 10:17:50|11069.7|11069.7|11069.87|11069.87|11069.87|11069.87|11069.7|11069.7|0
1646129880000|2022-03-01 10:18:00|11069.7|11069.7|11070.22|11070.22|11070.22|11070.22|11069.7|11069.7|0
1646129890000|2022-03-01 10:18:10|11070.46|11070.46|11070.51|11070.51|11070.51|11070.51|11070.3|11070.3|0
1646129900000|2022-03-01 10:18:20|11071.7|11071.7|11074.27|11074.27|11074.27|11074.27|11071.7|11071.7|0
1646129910000|2022-03-01 10:18:30|11080.15|11080.15|11079.87|11079.87|11080.85|11080.85|11079.87|11079.87|0
1646129920000|2022-03-01 10:18:40|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|0
1646129930000|2022-03-01 10:18:50|11081.26|11081.26|11079.83|11079.83|11081.26|11081.26|11079.83|11079.83|0
1646129940000|2022-03-01 10:19:00|11079.58|11079.58|11080.07|11080.07|11080.07|11080.07|11079.09|11079.09|0
1646129960000|2022-03-01 10:19:20|11079.67|11079.67|11077.5|11077.5|11079.67|11079.67|11077.08|11077.08|0
1646129970000|2022-03-01 10:19:30|11077.3|11077.3|11080.03|11080.03|11080.03|11080.03|11077.07|11077.07|0
1646129980000|2022-03-01 10:19:40|11081.01|11081.01|11081.01|11081.01|11081.01|11081.01|11081.01|11081.01|0
1646129990000|2022-03-01 10:19:50|11080.03|11080.03|11080.03|11080.03|11080.03|11080.03|11080.03|11080.03|0
1646130010000|2022-03-01 10:20:10|11079.63|11079.63|11080.43|11080.43|11080.43|11080.43|11079.63|11079.63|0
1646130020000|2022-03-01 10:20:20|11080.48|11080.48|11080.73|11080.73|11080.73|11080.73|11080.22|11080.22|0
1646130040000|2022-03-01 10:20:40|11079.75|11079.75|11079.75|11079.75|11079.75|11079.75|11079.75|11079.75|0
1646130050000|2022-03-01 10:20:50|11079.4|11079.4|11078.22|11078.22|11079.4|11079.4|11077.76|11077.76|0
1646130060000|2022-03-01 10:21:00|11078.1|11078.1|11076.42|11076.42|11078.1|11078.1|11076.42|11076.42|0
1646130080000|2022-03-01 10:21:20|11077.61|11077.61|11077.61|11077.61|11077.61|11077.61|11077.61|11077.61|0
1646130090000|2022-03-01 10:21:30|11078.58|11078.58|11079.51|11079.51|11079.51|11079.51|11078.53|11078.53|0
1646130100000|2022-03-01 10:21:40|11080.7|11080.7|11080.44|11080.44|11080.84|11080.84|11080.44|11080.44|0
1646130110000|2022-03-01 10:21:50|11079.94|11079.94|11080.34|11080.34|11080.34|11080.34|11079.94|11079.94|0
1646130120000|2022-03-01 10:22:00|11079.15|11079.15|11079.15|11079.15|11079.15|11079.15|11079.15|11079.15|0
1646130130000|2022-03-01 10:22:10|11077.96|11077.96|11077.96|11077.96|11077.96|11077.96|11077.96|11077.96|0
1646130140000|2022-03-01 10:22:20|11077.72|11077.72|11077.72|11077.72|11077.72|11077.72|11077.72|11077.72|0
1646130150000|2022-03-01 10:22:30|11077.98|11077.98|11077.98|11077.98|11077.98|11077.98|11077.98|11077.98|0
1646130170000|2022-03-01 10:22:50|11077.64|11077.64|11077.64|11077.64|11077.64|11077.64|11077.64|11077.64|0
1646130180000|2022-03-01 10:23:00|11078.82|11078.82|11078.82|11078.82|11078.82|11078.82|11078.82|11078.82|0
1646130190000|2022-03-01 10:23:10|11078.66|11078.66|11078.51|11078.51|11079|11079|11078.51|11078.51|0
1646130200000|2022-03-01 10:23:20|11079.3|11079.3|11079.3|11079.3|11079.3|11079.3|11078.9|11078.9|0
1646130210000|2022-03-01 10:23:30|11079.65|11079.65|11079.65|11079.65|11079.65|11079.65|11079.65|11079.65|0
1646130220000|2022-03-01 10:23:40|11080.83|11080.83|11082.02|11082.02|11082.02|11082.02|11080.83|11080.83|0
1646130230000|2022-03-01 10:23:50|11080.83|11080.83|11080.83|11080.83|11080.83|11080.83|11080.83|11080.83|0
1646130240000|2022-03-01 10:24:00|11081.23|11081.23|11084.18|11084.18|11084.18|11084.18|11081.23|11081.23|0
1646130250000|2022-03-01 10:24:10|11084.99|11084.99|11087.09|11087.09|11087.09|11087.09|11084.99|11084.99|0
1646130260000|2022-03-01 10:24:20|11087.33|11087.33|11087.33|11087.33|11087.33|11087.33|11087.33|11087.33|0
1646130280000|2022-03-01 10:24:40|11087.45|11087.45|11086.63|11086.63|11087.45|11087.45|11086.63|11086.63|0
1646130290000|2022-03-01 10:24:50|11086.25|11086.25|11085.83|11085.83|11086.25|11086.25|11085.83|11085.83|0
1646130300000|2022-03-01 10:25:00|11085.69|11085.69|11086.07|11086.07|11086.07|11086.07|11085.67|11085.67|0
1646130310000|2022-03-01 10:25:10|11086.47|11086.47|11086.27|11086.27|11086.47|11086.47|11085.87|11085.87|0
1646130320000|2022-03-01 10:25:20|11086.67|11086.67|11086.67|11086.67|11086.67|11086.67|11086.67|11086.67|0
1646130330000|2022-03-01 10:25:30|11087.19|11087.19|11087.44|11087.44|11087.7|11087.7|11087.19|11087.19|0
1646130360000|2022-03-01 10:26:00|11087.18|11087.18|11087.18|11087.18|11087.18|11087.18|11087.18|11087.18|0
1646130370000|2022-03-01 10:26:10|11087.48|11087.48|11087.48|11087.48|11087.48|11087.48|11087.48|11087.48|0
1646130390000|2022-03-01 10:26:30|11087.6|11087.6|11087.6|11087.6|11087.6|11087.6|11087.6|11087.6|0
1646130400000|2022-03-01 10:26:40|11086.8|11086.8|11086.68|11086.68|11086.8|11086.8|11086.68|11086.68|0
1646130410000|2022-03-01 10:26:50|11086.53|11086.53|11086.53|11086.53|11086.53|11086.53|11086.53|11086.53|0
1646130420000|2022-03-01 10:27:00|11088.49|11088.49|11088.32|11088.32|11088.49|11088.49|11088.32|11088.32|0
1646130430000|2022-03-01 10:27:10|11088.17|11088.17|11088.17|11088.17|11088.17|11088.17|11088.17|11088.17|0
1646130440000|2022-03-01 10:27:20|11087.83|11087.83|11085.87|11085.87|11087.83|11087.83|11085.87|11085.87|0
1646130460000|2022-03-01 10:27:40|11086.04|11086.04|11086.2|11086.2|11086.2|11086.2|11086.04|11086.04|0
1646130470000|2022-03-01 10:27:50|11086.37|11086.37|11086.37|11086.37|11086.37|11086.37|11086.37|11086.37|0
1646130490000|2022-03-01 10:28:10|11086.61|11086.61|11086.53|11086.53|11086.61|11086.61|11086.37|11086.37|0
1646130510000|2022-03-01 10:28:30|11086.41|11086.41|11086.41|11086.41|11086.41|11086.41|11086.41|11086.41|0
1646130530000|2022-03-01 10:28:50|11087.1|11087.1|11087.1|11087.1|11087.1|11087.1|11087.1|11087.1|0
1646130540000|2022-03-01 10:29:00|11087.22|11087.22|11087.79|11087.79|11087.79|11087.79|11086.75|11086.75|0
1646130550000|2022-03-01 10:29:10|11087.62|11087.62|11087.62|11087.62|11087.62|11087.62|11087.62|11087.62|0
1646130560000|2022-03-01 10:29:20|11087.77|11087.77|11090.71|11090.71|11090.71|11090.71|11087.77|11087.77|0
1646130570000|2022-03-01 10:29:30|11090.48|11090.48|11090.74|11090.74|11091|11091|11090.48|11090.48|0
1646130580000|2022-03-01 10:29:40|11090.05|11090.05|11090.05|11090.05|11090.05|11090.05|11090.05|11090.05|0
1646130590000|2022-03-01 10:29:50|11090.19|11090.19|11090.19|11090.19|11090.19|11090.19|11090.19|11090.19|0
1646130600000|2022-03-01 10:30:00|11090.4|11090.4|11091.58|11091.58|11091.58|11091.58|11090.4|11090.4|0
1646130610000|2022-03-01 10:30:10|11090.4|11090.4|11084.7|11084.7|11090.4|11090.4|11084.7|11084.7|0
1646130620000|2022-03-01 10:30:20|11084.29|11084.29|11073.32|11073.32|11084.29|11084.29|11073.32|11073.32|0
1646130630000|2022-03-01 10:30:30|11073.16|11073.16|11074.4|11074.4|11074.4|11074.4|11073.16|11073.16|0
1646130650000|2022-03-01 10:30:50|11076.36|11076.36|11077.95|11077.95|11077.95|11077.95|11076.36|11076.36|0
1646130660000|2022-03-01 10:31:00|11078.19|11078.19|11078|11078|11078.19|11078.19|11077.79|11077.79|0
1646130670000|2022-03-01 10:31:10|11078.25|11078.25|11078.12|11078.12|11078.6|11078.6|11077.97|11077.97|0
1646130680000|2022-03-01 10:31:20|11078.82|11078.82|11081.59|11081.59|11081.59|11081.59|11078.82|11078.82|0
1646130690000|2022-03-01 10:31:30|11081.47|11081.47|11077.72|11077.72|11081.47|11081.47|11077.72|11077.72|0
1646130700000|2022-03-01 10:31:40|11077.46|11077.46|11078.65|11078.65|11078.65|11078.65|11077.46|11077.46|0
1646130710000|2022-03-01 10:31:50|11079.69|11079.69|11079.69|11079.69|11079.69|11079.69|11079.69|11079.69|0
1646130720000|2022-03-01 10:32:00|11079.8|11079.8|11079.68|11079.68|11079.8|11079.8|11079.68|11079.68|0
1646130740000|2022-03-01 10:32:20|11079.43|11079.43|11080.92|11080.92|11080.92|11080.92|11079.43|11079.43|0
1646130750000|2022-03-01 10:32:30|11080.52|11080.52|11080.26|11080.26|11080.52|11080.52|11080.26|11080.26|0
1646130760000|2022-03-01 10:32:40|11079.84|11079.84|11079.84|11079.84|11079.84|11079.84|11079.84|11079.84|0
1646130770000|2022-03-01 10:32:50|11079.6|11079.6|11079.6|11079.6|11079.71|11079.71|11079.6|11079.6|0
1646130780000|2022-03-01 10:33:00|11079.49|11079.49|11079.23|11079.23|11079.49|11079.49|11079.23|11079.23|0
1646130800000|2022-03-01 10:33:20|11079.18|11079.18|11079.29|11079.29|11079.29|11079.29|11079.13|11079.13|0
1646130810000|2022-03-01 10:33:30|11079.08|11079.08|11080.24|11080.24|11080.24|11080.24|11078.85|11078.85|0
1646130820000|2022-03-01 10:33:40|11082.2|11082.2|11084.14|11084.14|11084.14|11084.14|11082.2|11082.2|0
1646130830000|2022-03-01 10:33:50|11084.22|11084.22|11084.14|11084.14|11084.22|11084.22|11084.14|11084.14|0
1646130850000|2022-03-01 10:34:10|11084.64|11084.64|11087.94|11087.94|11087.94|11087.94|11084.64|11084.64|0
1646130860000|2022-03-01 10:34:20|11088.46|11088.46|11088.46|11088.46|11088.46|11088.46|11088.46|11088.46|0
1646130870000|2022-03-01 10:34:30|11088.34|11088.34|11088.54|11088.54|11088.77|11088.77|11088.34|11088.34|0
1646130880000|2022-03-01 10:34:40|11088.9|11088.9|11090.09|11090.09|11090.09|11090.09|11088.9|11088.9|0
1646130890000|2022-03-01 10:34:50|11090.34|11090.34|11090.34|11090.34|11090.34|11090.34|11090.34|11090.34|0
1646130900000|2022-03-01 10:35:00|11090.09|11090.09|11089.62|11089.62|11091|11091|11089.62|11089.62|0
1646130910000|2022-03-01 10:35:10|11089.27|11089.27|11088.34|11088.34|11089.27|11089.27|11088.34|11088.34|0
1646130920000|2022-03-01 10:35:20|11086.38|11086.38|11086.38|11086.38|11086.38|11086.38|11086.38|11086.38|0
1646130930000|2022-03-01 10:35:30|11086.64|11086.64|11085.31|11085.31|11086.64|11086.64|11085.31|11085.31|0
1646130940000|2022-03-01 10:35:40|11083.71|11083.71|11083.71|11083.71|11083.71|11083.71|11083.71|11083.71|0
1646130950000|2022-03-01 10:35:50|11083.55|11083.55|11083.55|11083.55|11083.55|11083.55|11083.55|11083.55|0
1646130960000|2022-03-01 10:36:00|11081.17|11081.17|11082.22|11082.22|11082.22|11082.22|11081.17|11081.17|0
1646130970000|2022-03-01 10:36:10|11081.86|11081.86|11082.29|11082.29|11082.29|11082.29|11081.86|11081.86|0
1646130980000|2022-03-01 10:36:20|11082.63|11082.63|11081.67|11081.67|11082.63|11082.63|11081.67|11081.67|0
1646131000000|2022-03-01 10:36:40|11081.79|11081.79|11081.79|11081.79|11081.79|11081.79|11081.79|11081.79|0
1646131010000|2022-03-01 10:36:50|11081.39|11081.39|11081.76|11081.76|11082|11082|11081.39|11081.39|0
1646131020000|2022-03-01 10:37:00|11081.61|11081.61|11080.79|11080.79|11081.61|11081.61|11080.43|11080.43|0
1646131030000|2022-03-01 10:37:10|11079.6|11079.6|11079.6|11079.6|11079.6|11079.6|11079.6|11079.6|0
1646131040000|2022-03-01 10:37:20|11079.81|11079.81|11077.19|11077.19|11079.81|11079.81|11077.19|11077.19|0
1646131060000|2022-03-01 10:37:40|11077.44|11077.44|11077.44|11077.44|11077.44|11077.44|11077.44|11077.44|0
1646131070000|2022-03-01 10:37:50|11077.56|11077.56|11077.56|11077.56|11077.56|11077.56|11077.56|11077.56|0
1646131080000|2022-03-01 10:38:00|11077.44|11077.44|11077.44|11077.44|11077.44|11077.44|11077.44|11077.44|0
1646131090000|2022-03-01 10:38:10|11077.68|11077.68|11077.2|11077.2|11077.68|11077.68|11077.2|11077.2|0
1646131100000|2022-03-01 10:38:20|11077.37|11077.37|11077.37|11077.37|11077.37|11077.37|11077.37|11077.37|0
1646131110000|2022-03-01 10:38:30|11077.57|11077.57|11077.57|11077.57|11077.57|11077.57|11077.57|11077.57|0
1646131120000|2022-03-01 10:38:40|11077.37|11077.37|11077|11077|11078.6|11078.6|11077|11077|0
1646131130000|2022-03-01 10:38:50|11076.74|11076.74|11076.74|11076.74|11076.74|11076.74|11076.74|11076.74|0
1646131140000|2022-03-01 10:39:00|11079.12|11079.12|11079.68|11079.68|11079.68|11079.68|11079.12|11079.12|0
1646131150000|2022-03-01 10:39:10|11079.73|11079.73|11079.73|11079.73|11079.73|11079.73|11079.73|11079.73|0
1646131160000|2022-03-01 10:39:20|11080.53|11080.53|11081.76|11081.76|11081.76|11081.76|11080.53|11080.53|0
1646131180000|2022-03-01 10:39:40|11082.1|11082.1|11082.1|11082.1|11082.1|11082.1|11082.1|11082.1|0
1646131190000|2022-03-01 10:39:50|11081.58|11081.58|11081.23|11081.23|11081.58|11081.58|11081.23|11081.23|0
1646131200000|2022-03-01 10:40:00|11081.11|11081.11|11081.11|11081.11|11081.11|11081.11|11081.11|11081.11|0
1646131210000|2022-03-01 10:40:10|11081.32|11081.32|11082.5|11082.5|11082.5|11082.5|11081.32|11081.32|0
1646131230000|2022-03-01 10:40:30|11082.1|11082.1|11082.1|11082.1|11082.1|11082.1|11082.1|11082.1|0
1646131240000|2022-03-01 10:40:40|11081.94|11081.94|11081.94|11081.94|11081.94|11081.94|11081.94|11081.94|0
1646131260000|2022-03-01 10:41:00|11081.52|11081.52|11081.12|11081.12|11081.52|11081.52|11081.12|11081.12|0
1646131270000|2022-03-01 10:41:10|11081.37|11081.37|11084.27|11084.27|11084.27|11084.27|11081.37|11081.37|0
1646131280000|2022-03-01 10:41:20|11085.45|11085.45|11088.77|11088.77|11088.77|11088.77|11085.45|11085.45|0
1646131300000|2022-03-01 10:41:40|11088.53|11088.53|11087.91|11087.91|11088.53|11088.53|11087.91|11087.91|0
1646131320000|2022-03-01 10:42:00|11088.4|11088.4|11090.41|11090.41|11090.41|11090.41|11088.4|11088.4|0
1646131340000|2022-03-01 10:42:20|11090.66|11090.66|11092.62|11092.62|11092.62|11092.62|11090.66|11090.66|0
1646131350000|2022-03-01 10:42:30|11092.98|11092.98|11092.82|11092.82|11092.98|11092.98|11092.82|11092.82|0
1646131360000|2022-03-01 10:42:40|11093.36|11093.36|11094.85|11094.85|11094.85|11094.85|11093.36|11093.36|0
1646131370000|2022-03-01 10:42:50|11094.97|11094.97|11097.69|11097.69|11097.69|11097.69|11094.97|11094.97|0
1646131380000|2022-03-01 10:43:00|11098.03|11098.03|11097.69|11097.69|11098.03|11098.03|11097.69|11097.69|0
1646131390000|2022-03-01 10:43:10|11098.29|11098.29|11098.29|11098.29|11098.29|11098.29|11098.29|11098.29|0
1646131400000|2022-03-01 10:43:20|11098.46|11098.46|11098.46|11098.46|11098.46|11098.46|11098.46|11098.46|0
1646131410000|2022-03-01 10:43:30|11098.11|11098.11|11102.37|11102.37|11102.65|11102.65|11098.11|11098.11|0
1646131420000|2022-03-01 10:43:40|11103.56|11103.56|11103.56|11103.56|11103.56|11103.56|11103.56|11103.56|0
1646131430000|2022-03-01 10:43:50|11103.2|11103.2|11103.2|11103.2|11103.2|11103.2|11103.2|11103.2|0
1646131440000|2022-03-01 10:44:00|11103.43|11103.43|11107.73|11107.73|11107.73|11107.73|11103.43|11103.43|0
1646131450000|2022-03-01 10:44:10|11108.92|11108.92|11108.92|11108.92|11108.92|11108.92|11108.92|11108.92|0
1646131460000|2022-03-01 10:44:20|11109.18|11109.18|11109.18|11109.18|11109.18|11109.18|11109.18|11109.18|0
1646131470000|2022-03-01 10:44:30|11109.41|11109.41|11110.25|11110.25|11110.25|11110.25|11109.41|11109.41|0
1646131480000|2022-03-01 10:44:40|11109.89|11109.89|11109.89|11109.89|11109.89|11109.89|11109.89|11109.89|0
1646131490000|2022-03-01 10:44:50|11110.2|11110.2|11110.06|11110.06|11110.27|11110.27|11110.06|11110.06|0
1646131500000|2022-03-01 10:45:00|11109.72|11109.72|11107.43|11107.43|11110.06|11110.06|11107.43|11107.43|0
1646131510000|2022-03-01 10:45:10|11106.45|11106.45|11104.49|11104.49|11106.45|11106.45|11104.49|11104.49|0
1646131520000|2022-03-01 10:45:20|11104.07|11104.07|11103.38|11103.38|11104.07|11104.07|11103.38|11103.38|0
1646131560000|2022-03-01 10:46:00|11103.13|11103.13|11103.13|11103.13|11103.13|11103.13|11103.13|11103.13|0
1646131570000|2022-03-01 10:46:10|11103.01|11103.01|11103.25|11103.25|11103.25|11103.25|11103.01|11103.01|0
1646131590000|2022-03-01 10:46:30|11102.73|11102.73|11102.4|11102.4|11102.73|11102.73|11102.4|11102.4|0
1646131630000|2022-03-01 10:47:10|11102.55|11102.55|11103.03|11103.03|11103.03|11103.03|11102.55|11102.55|0
1646131640000|2022-03-01 10:47:20|11103.15|11103.15|11105.04|11105.04|11105.08|11105.08|11102.91|11102.91|0
1646131650000|2022-03-01 10:47:30|11106.07|11106.07|11105.68|11105.68|11106.07|11106.07|11105.68|11105.68|0
1646131660000|2022-03-01 10:47:40|11105.31|11105.31|11105.31|11105.31|11105.31|11105.31|11105.31|11105.31|0
1646131670000|2022-03-01 10:47:50|11107.67|11107.67|11109|11109|11109|11109|11107.67|11107.67|0
1646131690000|2022-03-01 10:48:10|11109.24|11109.24|11109.24|11109.24|11109.24|11109.24|11109.24|11109.24|0
1646131700000|2022-03-01 10:48:20|11108.05|11108.05|11111.75|11111.75|11111.75|11111.75|11108.05|11108.05|0
1646131710000|2022-03-01 10:48:30|11112.73|11112.73|11112.93|11112.93|11112.93|11112.93|11112.73|11112.73|0
1646131740000|2022-03-01 10:49:00|11110.25|11110.25|11107.63|11107.63|11110.25|11110.25|11107.5|11107.5|0
1646131750000|2022-03-01 10:49:10|11107.42|11107.42|11106.2|11106.2|11107.42|11107.42|11106.2|11106.2|0
1646131760000|2022-03-01 10:49:20|11105.16|11105.16|11110.62|11110.62|11110.62|11110.62|11105.16|11105.16|0
1646131770000|2022-03-01 10:49:30|11111.6|11111.6|11111.6|11111.6|11111.6|11111.6|11111.6|11111.6|0
1646131790000|2022-03-01 10:49:50|11112.98|11112.98|11116.75|11116.75|11116.75|11116.75|11112.98|11112.98|0
1646131810000|2022-03-01 10:50:10|11117.59|11117.59|11117.59|11117.59|11117.59|11117.59|11117.59|11117.59|0
1646131820000|2022-03-01 10:50:20|11117.71|11117.71|11117.71|11117.71|11117.71|11117.71|11117.71|11117.71|0
1646131840000|2022-03-01 10:50:40|11117.93|11117.93|11117.93|11117.93|11117.93|11117.93|11117.93|11117.93|0
1646131850000|2022-03-01 10:50:50|11119.11|11119.11|11119.35|11119.35|11119.59|11119.59|11119.11|11119.11|0
1646131860000|2022-03-01 10:51:00|11119.59|11119.59|11117.22|11117.22|11119.59|11119.59|11117.22|11117.22|0
1646131880000|2022-03-01 10:51:20|11116.98|11116.98|11118.41|11118.41|11118.41|11118.41|11116.98|11116.98|0
1646131900000|2022-03-01 10:51:40|11118.81|11118.81|11118.81|11118.81|11118.81|11118.81|11118.81|11118.81|0
1646131910000|2022-03-01 10:51:50|11119.99|11119.99|11119.99|11119.99|11119.99|11119.99|11119.99|11119.99|0
1646131930000|2022-03-01 10:52:10|11122.93|11122.93|11122.93|11122.93|11122.93|11122.93|11122.93|11122.93|0
1646131940000|2022-03-01 10:52:20|11123.56|11123.56|11123.56|11123.56|11123.56|11123.56|11123.56|11123.56|0
1646131950000|2022-03-01 10:52:30|11122.38|11122.38|11122.85|11122.85|11122.85|11122.85|11122.38|11122.38|0
1646131970000|2022-03-01 10:52:50|11122.68|11122.68|11123.03|11123.03|11123.03|11123.03|11122.68|11122.68|0
1646131980000|2022-03-01 10:53:00|11122.86|11122.86|11120.9|11120.9|11122.86|11122.86|11120.9|11120.9|0
1646131990000|2022-03-01 10:53:10|11121.25|11121.25|11120.67|11120.67|11122.63|11122.63|11120.67|11120.67|0
1646132000000|2022-03-01 10:53:20|11121.01|11121.01|11121.01|11121.01|11121.01|11121.01|11121.01|11121.01|0
1646132010000|2022-03-01 10:53:30|11122.39|11122.39|11122.18|11122.18|11122.39|11122.39|11122.18|11122.18|0
1646132020000|2022-03-01 10:53:40|11122.12|11122.12|11122.12|11122.12|11122.12|11122.12|11122.12|11122.12|0
1646132030000|2022-03-01 10:53:50|11122.11|11122.11|11121.13|11121.13|11122.11|11122.11|11121.13|11121.13|0
1646132040000|2022-03-01 10:54:00|11121.01|11121.01|11120.77|11120.77|11121.01|11121.01|11120.77|11120.77|0
1646132050000|2022-03-01 10:54:10|11120.65|11120.65|11120.65|11120.65|11120.65|11120.65|11120.65|11120.65|0
1646132060000|2022-03-01 10:54:20|11120.77|11120.77|11121.66|11121.66|11121.66|11121.66|11119.58|11119.58|0
1646132080000|2022-03-01 10:54:40|11122.64|11122.64|11122.64|11122.64|11122.64|11122.64|11122.64|11122.64|0
1646132100000|2022-03-01 10:55:00|11122.52|11122.52|11120.92|11120.92|11122.52|11122.52|11120.92|11120.92|0
1646132120000|2022-03-01 10:55:20|11121.11|11121.11|11121.11|11121.11|11121.31|11121.31|11121.11|11121.11|0
1646132160000|2022-03-01 10:56:00|11121.53|11121.53|11122.72|11122.72|11122.72|11122.72|11121.53|11121.53|0
1646132190000|2022-03-01 10:56:30|11122.1|11122.1|11123.08|11123.08|11123.08|11123.08|11122.1|11122.1|0
1646132200000|2022-03-01 10:56:40|11123.31|11123.31|11123.31|11123.31|11123.31|11123.31|11123.31|11123.31|0
1646132210000|2022-03-01 10:56:50|11122.33|11122.33|11122.33|11122.33|11122.33|11122.33|11122.33|11122.33|0
1646132230000|2022-03-01 10:57:10|11123.31|11123.31|11123.31|11123.31|11123.31|11123.31|11123.31|11123.31|0
1646132240000|2022-03-01 10:57:20|11124|11124|11124|11124|11124|11124|11124|11124|0
1646132250000|2022-03-01 10:57:30|11124.11|11124.11|11124.11|11124.11|11124.11|11124.11|11124.11|11124.11|0
1646132260000|2022-03-01 10:57:40|11123.14|11123.14|11123.14|11123.14|11123.14|11123.14|11123.14|11123.14|0
1646132270000|2022-03-01 10:57:50|11124.32|11124.32|11122.92|11122.92|11124.32|11124.32|11122.92|11122.92|0
1646132280000|2022-03-01 10:58:00|11121.94|11121.94|11121.94|11121.94|11121.94|11121.94|11121.94|11121.94|0
1646132300000|2022-03-01 10:58:20|11122.06|11122.06|11121.94|11121.94|11122.06|11122.06|11121.94|11121.94|0
1646132320000|2022-03-01 10:58:40|11123.9|11123.9|11127.96|11127.96|11127.96|11127.96|11123.9|11123.9|0
1646132330000|2022-03-01 10:58:50|11127.71|11127.71|11127.71|11127.71|11127.71|11127.71|11127.71|11127.71|0
1646132340000|2022-03-01 10:59:00|11126.77|11126.77|11125.9|11125.9|11127.01|11127.01|11125.9|11125.9|0
1646132350000|2022-03-01 10:59:10|11125.73|11125.73|11125.73|11125.73|11125.73|11125.73|11125.73|11125.73|0
1646132360000|2022-03-01 10:59:20|11125.86|11125.86|11124.98|11124.98|11125.98|11125.98|11124.98|11124.98|0
1646132370000|2022-03-01 10:59:30|11124.9|11124.9|11124.56|11124.56|11124.9|11124.9|11124.56|11124.56|0
1646132380000|2022-03-01 10:59:40|11125.06|11125.06|11129.19|11129.19|11129.19|11129.19|11125.06|11125.06|0
1646132390000|2022-03-01 10:59:50|11129.31|11129.31|11129.27|11129.27|11129.31|11129.31|11128.91|11128.91|0
1646132400000|2022-03-01 11:00:00|11129.23|11129.23|11129.22|11129.22|11129.23|11129.23|11129.22|11129.22|0
1646132410000|2022-03-01 11:00:10|11128.03|11128.03|11127.39|11127.39|11128.03|11128.03|11127.39|11127.39|0
1646132440000|2022-03-01 11:00:40|11127.27|11127.27|11126.9|11126.9|11127.27|11127.27|11126.9|11126.9|0
1646132460000|2022-03-01 11:01:00|11126.66|11126.66|11126.26|11126.26|11126.66|11126.66|11126.26|11126.26|0
1646132470000|2022-03-01 11:01:10|11126.05|11126.05|11121.93|11121.93|11126.05|11126.05|11121.93|11121.93|0
1646132480000|2022-03-01 11:01:20|11121.81|11121.81|11118.13|11118.13|11122.05|11122.05|11118.13|11118.13|0
1646132490000|2022-03-01 11:01:30|11118.25|11118.25|11116.93|11116.93|11118.25|11118.25|11116.93|11116.93|0
1646132500000|2022-03-01 11:01:40|11115.95|11115.95|11115.03|11115.03|11115.95|11115.95|11115.03|11115.03|0
1646132520000|2022-03-01 11:02:00|11112.66|11112.66|11111.33|11111.33|11112.66|11112.66|11111.33|11111.33|0
1646132530000|2022-03-01 11:02:10|11111.17|11111.17|11111.44|11111.44|11111.77|11111.77|11110.79|11110.79|0
1646132540000|2022-03-01 11:02:20|11111.1|11111.1|11111.1|11111.1|11111.1|11111.1|11110.77|11110.77|0
1646132550000|2022-03-01 11:02:30|11111.74|11111.74|11112.11|11112.11|11112.11|11112.11|11111.74|11111.74|0
1646132560000|2022-03-01 11:02:40|11113.3|11113.3|11114.04|11114.04|11114.04|11114.04|11113.3|11113.3|0
1646132570000|2022-03-01 11:02:50|11115.02|11115.02|11115.14|11115.14|11115.38|11115.38|11115.02|11115.02|0
1646132590000|2022-03-01 11:03:10|11115.37|11115.37|11115.37|11115.37|11115.37|11115.37|11115.37|11115.37|0
1646132600000|2022-03-01 11:03:20|11115.62|11115.62|11115.86|11115.86|11115.86|11115.86|11115.62|11115.62|0
1646132610000|2022-03-01 11:03:30|11116.1|11116.1|11116.1|11116.1|11116.1|11116.1|11115.93|11115.93|0
1646132620000|2022-03-01 11:03:40|11116.26|11116.26|11118.62|11118.62|11118.62|11118.62|11116.26|11116.26|0
1646132630000|2022-03-01 11:03:50|11120.99|11120.99|11120.83|11120.83|11120.99|11120.99|11120.83|11120.83|0
1646132640000|2022-03-01 11:04:00|11121.04|11121.04|11121.54|11121.54|11121.54|11121.54|11121.04|11121.04|0
1646132650000|2022-03-01 11:04:10|11121.19|11121.19|11121.6|11121.6|11121.6|11121.6|11121.13|11121.13|0
1646132660000|2022-03-01 11:04:20|11121.24|11121.24|11121.24|11121.24|11121.24|11121.24|11121.24|11121.24|0
1646132670000|2022-03-01 11:04:30|11121.45|11121.45|11121.45|11121.45|11121.45|11121.45|11121.45|11121.45|0
1646132690000|2022-03-01 11:04:50|11122.43|11122.43|11121.32|11121.32|11122.51|11122.51|11121.32|11121.32|0
1646132700000|2022-03-01 11:05:00|11120.34|11120.34|11120.34|11120.34|11120.34|11120.34|11120.34|11120.34|0
1646132720000|2022-03-01 11:05:20|11119.92|11119.92|11119.92|11119.92|11119.92|11119.92|11119.92|11119.92|0
1646132730000|2022-03-01 11:05:30|11120.52|11120.52|11120.52|11120.52|11120.52|11120.52|11120.52|11120.52|0
1646132760000|2022-03-01 11:06:00|11120.45|11120.45|11120.45|11120.45|11120.45|11120.45|11120.45|11120.45|0
1646132770000|2022-03-01 11:06:10|11120.27|11120.27|11120.27|11120.27|11120.27|11120.27|11120.27|11120.27|0
1646132790000|2022-03-01 11:06:30|11120.2|11120.2|11121.42|11121.42|11122.17|11122.17|11120.2|11120.2|0
1646132800000|2022-03-01 11:06:40|11120.92|11120.92|11120.73|11120.73|11121.09|11121.09|11120.73|11120.73|0
1646132810000|2022-03-01 11:06:50|11120.56|11120.56|11121.01|11121.01|11121.01|11121.01|11120.51|11120.51|0
1646132820000|2022-03-01 11:07:00|11120.89|11120.89|11119.7|11119.7|11120.89|11120.89|11119.7|11119.7|0
1646132840000|2022-03-01 11:07:20|11119.3|11119.3|11119.47|11119.47|11119.47|11119.47|11119.3|11119.3|0
1646132850000|2022-03-01 11:07:30|11119.71|11119.71|11119.71|11119.71|11119.71|11119.71|11119.71|11119.71|0
1646132860000|2022-03-01 11:07:40|11119.21|11119.21|11119.21|11119.21|11119.21|11119.21|11119.21|11119.21|0
1646132880000|2022-03-01 11:08:00|11118.85|11118.85|11117.38|11117.38|11118.85|11118.85|11117.38|11117.38|0
1646132900000|2022-03-01 11:08:20|11118.56|11118.56|11119.65|11119.65|11119.65|11119.65|11118.56|11118.56|0
1646132910000|2022-03-01 11:08:30|11119.31|11119.31|11116.51|11116.51|11119.31|11119.31|11116.51|11116.51|0
1646132930000|2022-03-01 11:08:50|11115.32|11115.32|11111.1|11111.1|11115.32|11115.32|11111.07|11111.07|0
1646132940000|2022-03-01 11:09:00|11111.23|11111.23|11111.47|11111.47|11111.47|11111.47|11111.23|11111.23|0
1646132950000|2022-03-01 11:09:10|11110.28|11110.28|11110.28|11110.28|11110.28|11110.28|11110.28|11110.28|0
1646132960000|2022-03-01 11:09:20|11109.27|11109.27|11109.27|11109.27|11109.27|11109.27|11109.27|11109.27|0
1646132970000|2022-03-01 11:09:30|11107.31|11107.31|11106.73|11106.73|11107.31|11107.31|11106.73|11106.73|0
1646132980000|2022-03-01 11:09:40|11106.37|11106.37|11106.37|11106.37|11106.37|11106.37|11106.37|11106.37|0
1646132990000|2022-03-01 11:09:50|11104.2|11104.2|11103.14|11103.14|11104.2|11104.2|11103.14|11103.14|0
1646133000000|2022-03-01 11:10:00|11103.54|11103.54|11105.15|11105.15|11105.5|11105.5|11103.54|11103.54|0
1646133010000|2022-03-01 11:10:10|11104.83|11104.83|11104.78|11104.78|11104.83|11104.83|11104.78|11104.78|0
1646133020000|2022-03-01 11:10:20|11104.26|11104.26|11105.24|11105.24|11105.24|11105.24|11104.26|11104.26|0
1646133030000|2022-03-01 11:10:30|11105|11105|11106.68|11106.68|11106.68|11106.68|11104.78|11104.78|0
1646133040000|2022-03-01 11:10:40|11106.89|11106.89|11110.21|11110.21|11110.21|11110.21|11106.89|11106.89|0
1646133060000|2022-03-01 11:11:00|11110.33|11110.33|11110.33|11110.33|11110.33|11110.33|11110.33|11110.33|0
1646133070000|2022-03-01 11:11:10|11110.21|11110.21|11110.21|11110.21|11110.21|11110.21|11110.21|11110.21|0
1646133080000|2022-03-01 11:11:20|11110|11110|11111.18|11111.18|11111.18|11111.18|11110|11110|0
1646133090000|2022-03-01 11:11:30|11112.37|11112.37|11111.18|11111.18|11112.37|11112.37|11111.18|11111.18|0
1646133100000|2022-03-01 11:11:40|11111.31|11111.31|11111.31|11111.31|11111.31|11111.31|11111.31|11111.31|0
1646133110000|2022-03-01 11:11:50|11111.43|11111.43|11113.81|11113.81|11113.81|11113.81|11111.43|11111.43|0
1646133120000|2022-03-01 11:12:00|11114.17|11114.17|11114.84|11114.84|11115.2|11115.2|11114.17|11114.17|0
1646133130000|2022-03-01 11:12:10|11116.8|11116.8|11116.8|11116.8|11116.8|11116.8|11116.8|11116.8|0
1646133140000|2022-03-01 11:12:20|11117.05|11117.05|11116.07|11116.07|11117.05|11117.05|11116.07|11116.07|0
1646133150000|2022-03-01 11:12:30|11116.47|11116.47|11114.82|11114.82|11116.47|11116.47|11114.82|11114.82|0
1646133170000|2022-03-01 11:12:50|11114.66|11114.66|11114.66|11114.66|11114.66|11114.66|11114.66|11114.66|0
1646133190000|2022-03-01 11:13:10|11115.46|11115.46|11116.15|11116.15|11116.2|11116.2|11115.46|11115.46|0
1646133210000|2022-03-01 11:13:30|11115.99|11115.99|11115.99|11115.99|11115.99|11115.99|11115.99|11115.99|0
1646133230000|2022-03-01 11:13:50|11115.78|11115.78|11115.78|11115.78|11115.78|11115.78|11115.78|11115.78|0
1646133240000|2022-03-01 11:14:00|11116.38|11116.38|11116.38|11116.38|11116.38|11116.38|11116.38|11116.38|0
1646133250000|2022-03-01 11:14:10|11116.9|11116.9|11116.9|11116.9|11117.3|11117.3|11116.9|11116.9|0
1646133260000|2022-03-01 11:14:20|11117.94|11117.94|11118.03|11118.03|11118.11|11118.11|11117.59|11117.59|0
1646133270000|2022-03-01 11:14:30|11117.91|11117.91|11120.94|11120.94|11121.1|11121.1|11117.91|11117.91|0
1646133290000|2022-03-01 11:14:50|11122.12|11122.12|11122.12|11122.12|11122.12|11122.12|11122.12|11122.12|0
1646133300000|2022-03-01 11:15:00|11121.89|11121.89|11121.37|11121.37|11121.89|11121.89|11121.37|11121.37|0
1646133310000|2022-03-01 11:15:10|11122.56|11122.56|11125.48|11125.48|11125.48|11125.48|11122.48|11122.48|0
1646133330000|2022-03-01 11:15:30|11125.46|11125.46|11125.46|11125.46|11125.46|11125.46|11125.46|11125.46|0
1646133340000|2022-03-01 11:15:40|11126.26|11126.26|11126.26|11126.26|11126.26|11126.26|11126.26|11126.26|0
1646133350000|2022-03-01 11:15:50|11127.44|11127.44|11127.44|11127.44|11127.44|11127.44|11127.44|11127.44|0
1646133360000|2022-03-01 11:16:00|11126.46|11126.46|11125.28|11125.28|11126.46|11126.46|11125.28|11125.28|0
1646133370000|2022-03-01 11:16:10|11124.09|11124.09|11124.04|11124.04|11124.09|11124.09|11124.04|11124.04|0
1646133390000|2022-03-01 11:16:30|11123.92|11123.92|11123.8|11123.8|11123.92|11123.92|11123.8|11123.8|0
1646133400000|2022-03-01 11:16:40|11123.32|11123.32|11123.44|11123.44|11123.44|11123.44|11123.32|11123.32|0
1646133410000|2022-03-01 11:16:50|11123.2|11123.2|11124.39|11124.39|11124.39|11124.39|11123.2|11123.2|0
1646133440000|2022-03-01 11:17:20|11124.05|11124.05|11123.82|11123.82|11124.05|11124.05|11123.7|11123.7|0
1646133450000|2022-03-01 11:17:30|11125.01|11125.01|11124.75|11124.75|11125.01|11125.01|11124.49|11124.49|0
1646133460000|2022-03-01 11:17:40|11124.35|11124.35|11125.25|11125.25|11125.25|11125.25|11124.35|11124.35|0
1646133470000|2022-03-01 11:17:50|11125.2|11125.2|11125.2|11125.2|11125.2|11125.2|11125.2|11125.2|0
1646133480000|2022-03-01 11:18:00|11125.43|11125.43|11126.86|11126.86|11126.86|11126.86|11125.43|11125.43|0
1646133490000|2022-03-01 11:18:10|11127.07|11127.07|11127.49|11127.49|11127.61|11127.61|11127.07|11127.07|0
1646133500000|2022-03-01 11:18:20|11127.64|11127.64|11127.71|11127.71|11127.71|11127.71|11127.64|11127.64|0
1646133530000|2022-03-01 11:18:50|11128.69|11128.69|11128.69|11128.69|11128.69|11128.69|11128.69|11128.69|0
1646133540000|2022-03-01 11:19:00|11128.57|11128.57|11129.67|11129.67|11129.88|11129.88|11128|11128|0
1646133550000|2022-03-01 11:19:10|11129.55|11129.55|11127.59|11127.59|11129.55|11129.55|11127.59|11127.59|0
1646133560000|2022-03-01 11:19:20|11127.36|11127.36|11127.36|11127.36|11127.36|11127.36|11127.36|11127.36|0
1646133570000|2022-03-01 11:19:30|11127.12|11127.12|11127.12|11127.12|11127.12|11127.12|11127.12|11127.12|0
1646133580000|2022-03-01 11:19:40|11126.72|11126.72|11126.72|11126.72|11126.72|11126.72|11126.72|11126.72|0
1646133600000|2022-03-01 11:20:00|11126.92|11126.92|11126.92|11126.92|11126.92|11126.92|11126.92|11126.92|0
1646133610000|2022-03-01 11:20:10|11127.16|11127.16|11127.16|11127.16|11127.16|11127.16|11127.16|11127.16|0
1646133620000|2022-03-01 11:20:20|11127.28|11127.28|11127.28|11127.28|11127.28|11127.28|11127.28|11127.28|0
1646133630000|2022-03-01 11:20:30|11126.94|11126.94|11127.15|11127.15|11127.15|11127.15|11126.94|11126.94|0
1646133650000|2022-03-01 11:20:50|11127.2|11127.2|11127.32|11127.32|11127.32|11127.32|11127.2|11127.2|0
1646133660000|2022-03-01 11:21:00|11127.41|11127.41|11130.66|11130.66|11130.66|11130.66|11127.41|11127.41|0
1646133680000|2022-03-01 11:21:20|11130.77|11130.77|11130.89|11130.89|11130.89|11130.89|11130.77|11130.77|0
1646133700000|2022-03-01 11:21:40|11128.52|11128.52|11128.76|11128.76|11128.76|11128.76|11128.52|11128.52|0
1646133710000|2022-03-01 11:21:50|11128.55|11128.55|11127.06|11127.06|11128.55|11128.55|11127.06|11127.06|0
1646133720000|2022-03-01 11:22:00|11128.25|11128.25|11128.32|11128.32|11128.32|11128.32|11128.25|11128.25|0
1646133740000|2022-03-01 11:22:20|11127.34|11127.34|11126.36|11126.36|11127.34|11127.34|11126.36|11126.36|0
1646133770000|2022-03-01 11:22:50|11125.39|11125.39|11125.39|11125.39|11125.39|11125.39|11125.39|11125.39|0
1646133780000|2022-03-01 11:23:00|11124.69|11124.69|11124.69|11124.69|11124.69|11124.69|11124.69|11124.69|0
1646133790000|2022-03-01 11:23:10|11125.09|11125.09|11125.09|11125.09|11125.09|11125.09|11125.09|11125.09|0
1646133800000|2022-03-01 11:23:20|11124.48|11124.48|11124.34|11124.34|11124.68|11124.68|11124.27|11124.27|0
1646133810000|2022-03-01 11:23:30|11123.16|11123.16|11123.32|11123.32|11123.32|11123.32|11123.16|11123.16|0
1646133820000|2022-03-01 11:23:40|11123.56|11123.56|11123.9|11123.9|11123.9|11123.9|11123.56|11123.56|0
1646133840000|2022-03-01 11:24:00|11124.01|11124.01|11124.01|11124.01|11124.01|11124.01|11124.01|11124.01|0
1646133850000|2022-03-01 11:24:10|11124.22|11124.22|11126.18|11126.18|11126.18|11126.18|11124.22|11124.22|0
1646133860000|2022-03-01 11:24:20|11126.44|11126.44|11126.39|11126.39|11126.44|11126.44|11126.39|11126.39|0
1646133870000|2022-03-01 11:24:30|11126.79|11126.79|11126.79|11126.79|11126.79|11126.79|11126.79|11126.79|0
1646133880000|2022-03-01 11:24:40|11127.77|11127.77|11127.77|11127.77|11127.77|11127.77|11127.77|11127.77|0
1646133900000|2022-03-01 11:25:00|11129.15|11129.15|11129.03|11129.03|11129.15|11129.15|11129.03|11129.03|0
1646133910000|2022-03-01 11:25:10|11129.13|11129.13|11129.54|11129.54|11129.54|11129.54|11129.13|11129.13|0
1646133920000|2022-03-01 11:25:20|11129.59|11129.59|11128.53|11128.53|11130.9|11130.9|11128.53|11128.53|0
1646133930000|2022-03-01 11:25:30|11129.07|11129.07|11131.47|11131.47|11131.47|11131.47|11129.07|11129.07|0
1646133940000|2022-03-01 11:25:40|11133.43|11133.43|11135.2|11135.2|11135.2|11135.2|11133.43|11133.43|0
1646133950000|2022-03-01 11:25:50|11135.61|11135.61|11137.24|11137.24|11137.24|11137.24|11135.61|11135.61|0
1646133960000|2022-03-01 11:26:00|11137.74|11137.74|11137.92|11137.92|11137.92|11137.92|11137.58|11137.58|0
1646133970000|2022-03-01 11:26:10|11138.13|11138.13|11137.92|11137.92|11138.13|11138.13|11137.92|11137.92|0
1646133990000|2022-03-01 11:26:30|11137.5|11137.5|11136.08|11136.08|11137.5|11137.5|11136.08|11136.08|0
1646134000000|2022-03-01 11:26:40|11136|11136|11135.76|11135.76|11136|11136|11135.76|11135.76|0
1646134010000|2022-03-01 11:26:50|11136.11|11136.11|11136.11|11136.11|11136.11|11136.11|11136.11|11136.11|0
1646134030000|2022-03-01 11:27:10|11134.92|11134.92|11134.68|11134.68|11134.92|11134.92|11134.68|11134.68|0
1646134050000|2022-03-01 11:27:30|11134.26|11134.26|11133.59|11133.59|11134.26|11134.26|11133.59|11133.59|0
1646134060000|2022-03-01 11:27:40|11131.22|11131.22|11131.22|11131.22|11131.22|11131.22|11131.22|11131.22|0
1646134070000|2022-03-01 11:27:50|11130.82|11130.82|11130.82|11130.82|11130.82|11130.82|11130.82|11130.82|0
1646134080000|2022-03-01 11:28:00|11130.35|11130.35|11130.35|11130.35|11130.35|11130.35|11130.35|11130.35|0
1646134100000|2022-03-01 11:28:20|11131.15|11131.15|11131.15|11131.15|11131.15|11131.15|11131.15|11131.15|0
1646134110000|2022-03-01 11:28:30|11130.98|11130.98|11130.98|11130.98|11130.98|11130.98|11130.98|11130.98|0
1646134120000|2022-03-01 11:28:40|11130.59|11130.59|11130.98|11130.98|11130.98|11130.98|11130.59|11130.59|0
1646134130000|2022-03-01 11:28:50|11129.8|11129.8|11123.68|11123.68|11129.8|11129.8|11123.68|11123.68|0
1646134140000|2022-03-01 11:29:00|11123.42|11123.42|11121.88|11121.88|11123.42|11123.42|11121.88|11121.88|0
1646134150000|2022-03-01 11:29:10|11121.4|11121.4|11121.4|11121.4|11121.4|11121.4|11121.4|11121.4|0
1646134170000|2022-03-01 11:29:30|11122.58|11122.58|11122.79|11122.79|11123.39|11123.39|11122.58|11122.58|0
1646134180000|2022-03-01 11:29:40|11122.38|11122.38|11121.09|11121.09|11122.38|11122.38|11121.09|11121.09|0
1646134190000|2022-03-01 11:29:50|11120.93|11120.93|11121|11121|11121|11121|11120.93|11120.93|0
1646134200000|2022-03-01 11:30:00|11120.6|11120.6|11119.66|11119.66|11120.6|11120.6|11119.66|11119.66|0
1646134230000|2022-03-01 11:30:30|11120.22|11120.22|11116.1|11116.1|11120.22|11120.22|11116.1|11116.1|0
1646134240000|2022-03-01 11:30:40|11115.12|11115.12|11115.12|11115.12|11115.12|11115.12|11115.12|11115.12|0
1646134260000|2022-03-01 11:31:00|11113.34|11113.34|11113.32|11113.32|11114.32|11114.32|11113.23|11113.23|0
1646134280000|2022-03-01 11:31:20|11113.56|11113.56|11113.56|11113.56|11113.56|11113.56|11113.56|11113.56|0
1646134290000|2022-03-01 11:31:30|11113.81|11113.81|11113.76|11113.76|11113.81|11113.81|11113.76|11113.76|0
1646134300000|2022-03-01 11:31:40|11114.94|11114.94|11119.78|11119.78|11119.78|11119.78|11114.94|11114.94|0
1646134310000|2022-03-01 11:31:50|11119.95|11119.95|11123.43|11123.43|11123.43|11123.43|11119.95|11119.95|0
1646134320000|2022-03-01 11:32:00|11123.6|11123.6|11123.83|11123.83|11123.83|11123.83|11123.43|11123.43|0
1646134330000|2022-03-01 11:32:10|11125.99|11125.99|11126.97|11126.97|11126.97|11126.97|11125.99|11125.99|0
1646134340000|2022-03-01 11:32:20|11127.21|11127.21|11127|11127|11127.44|11127.44|11127|11127|0
1646134360000|2022-03-01 11:32:40|11127.26|11127.26|11127.26|11127.26|11127.26|11127.26|11127.26|11127.26|0
1646134380000|2022-03-01 11:33:00|11127.38|11127.38|11125.18|11125.18|11127.38|11127.38|11125.18|11125.18|0
1646134400000|2022-03-01 11:33:20|11124.97|11124.97|11124.97|11124.97|11124.97|11124.97|11124.97|11124.97|0
1646134420000|2022-03-01 11:33:40|11124.48|11124.48|11124.48|11124.48|11124.48|11124.48|11124.48|11124.48|0
1646134430000|2022-03-01 11:33:50|11124.08|11124.08|11122.11|11122.11|11124.48|11124.48|11122.11|11122.11|0
1646134450000|2022-03-01 11:34:10|11121.86|11121.86|11122.26|11122.26|11122.26|11122.26|11121.86|11121.86|0
1646134460000|2022-03-01 11:34:20|11122.67|11122.67|11122.88|11122.88|11122.88|11122.88|11122.67|11122.67|0
1646134480000|2022-03-01 11:34:40|11123|11123|11123|11123|11123|11123|11123|11123|0
1646134490000|2022-03-01 11:34:50|11122.02|11122.02|11116.85|11116.85|11122.02|11122.02|11116.85|11116.85|0
1646134500000|2022-03-01 11:35:00|11116.38|11116.38|11116.38|11116.38|11116.38|11116.38|11116.38|11116.38|0
1646134510000|2022-03-01 11:35:10|11116.22|11116.22|11114.63|11114.63|11116.22|11116.22|11113.94|11113.94|0
1646134520000|2022-03-01 11:35:20|11114.43|11114.43|11114.43|11114.43|11114.43|11114.43|11114.43|11114.43|0
1646134530000|2022-03-01 11:35:30|11114.03|11114.03|11113.33|11113.33|11114.43|11114.43|11113.33|11113.33|0
1646134540000|2022-03-01 11:35:40|11113.16|11113.16|11113.16|11113.16|11113.16|11113.16|11113.16|11113.16|0
1646134550000|2022-03-01 11:35:50|11112.68|11112.68|11111.49|11111.49|11112.68|11112.68|11111.49|11111.49|0
1646134560000|2022-03-01 11:36:00|11111.64|11111.64|11111.33|11111.33|11111.64|11111.64|11111.33|11111.33|0
1646134570000|2022-03-01 11:36:10|11111.16|11111.16|11111.16|11111.16|11111.16|11111.16|11111.16|11111.16|0
1646134580000|2022-03-01 11:36:20|11111.56|11111.56|11112.74|11112.74|11112.74|11112.74|11111.56|11111.56|0
1646134590000|2022-03-01 11:36:30|11112.44|11112.44|11111.71|11111.71|11112.44|11112.44|11111.71|11111.71|0
1646134600000|2022-03-01 11:36:40|11111.54|11111.54|11112.14|11112.14|11112.14|11112.14|11111.54|11111.54|0
1646134610000|2022-03-01 11:36:50|11111.98|11111.98|11112.14|11112.14|11112.14|11112.14|11111.98|11111.98|0
1646134620000|2022-03-01 11:37:00|11112.45|11112.45|11113.35|11113.35|11113.35|11113.35|11112.37|11112.37|0
1646134630000|2022-03-01 11:37:10|11113.59|11113.59|11113.59|11113.59|11113.59|11113.59|11113.59|11113.59|0
1646134640000|2022-03-01 11:37:20|11112.96|11112.96|11112.96|11112.96|11112.96|11112.96|11112.96|11112.96|0
1646134680000|2022-03-01 11:38:00|11112.83|11112.83|11112.38|11112.38|11112.83|11112.83|11112.38|11112.38|0
1646134690000|2022-03-01 11:38:10|11112.51|11112.51|11112.16|11112.16|11112.51|11112.51|11112.16|11112.16|0
1646134700000|2022-03-01 11:38:20|11111.96|11111.96|11110.98|11110.98|11111.96|11111.96|11110.98|11110.98|0
1646134720000|2022-03-01 11:38:40|11111.1|11111.1|11111.22|11111.22|11111.22|11111.22|11111.1|11111.1|0
1646134750000|2022-03-01 11:39:10|11113.18|11113.18|11115.14|11115.14|11115.14|11115.14|11113.18|11113.18|0
1646134770000|2022-03-01 11:39:30|11116.32|11116.32|11117.12|11117.12|11117.51|11117.51|11116.32|11116.32|0
1646134780000|2022-03-01 11:39:40|11117.38|11117.38|11117.5|11117.5|11117.5|11117.5|11117.38|11117.38|0
1646134790000|2022-03-01 11:39:50|11117.38|11117.38|11117.38|11117.38|11117.38|11117.38|11117.38|11117.38|0
1646134800000|2022-03-01 11:40:00|11117.15|11117.15|11117.91|11117.91|11117.91|11117.91|11117.15|11117.15|0
1646134810000|2022-03-01 11:40:10|11118.12|11118.12|11118.12|11118.12|11118.12|11118.12|11118.12|11118.12|0
1646134830000|2022-03-01 11:40:30|11117.88|11117.88|11117.55|11117.55|11117.88|11117.88|11117.28|11117.28|0
1646134840000|2022-03-01 11:40:40|11117.43|11117.43|11117.43|11117.43|11117.43|11117.43|11117.43|11117.43|0
1646134850000|2022-03-01 11:40:50|11117.17|11117.17|11117.17|11117.17|11117.17|11117.17|11117.17|11117.17|0
1646134860000|2022-03-01 11:41:00|11116.92|11116.92|11116.24|11116.24|11116.92|11116.92|11116.24|11116.24|0
1646134870000|2022-03-01 11:41:10|11115.52|11115.52|11114.08|11114.08|11115.52|11115.52|11114.08|11114.08|0
1646134880000|2022-03-01 11:41:20|11114.48|11114.48|11114.48|11114.48|11114.48|11114.48|11114.48|11114.48|0
1646134890000|2022-03-01 11:41:30|11112.11|11112.11|11110.92|11110.92|11112.11|11112.11|11110.92|11110.92|0
1646134900000|2022-03-01 11:41:40|11109.94|11109.94|11109.24|11109.24|11109.94|11109.94|11109.24|11109.24|0
1646134910000|2022-03-01 11:41:50|11109.08|11109.08|11109.59|11109.59|11109.59|11109.59|11109.08|11109.08|0
1646134920000|2022-03-01 11:42:00|11109.33|11109.33|11109.33|11109.33|11109.33|11109.33|11109.33|11109.33|0
1646134940000|2022-03-01 11:42:20|11110.31|11110.31|11111.29|11111.29|11111.29|11111.29|11110.31|11110.31|0
1646134950000|2022-03-01 11:42:30|11111.17|11111.17|11111.17|11111.17|11111.17|11111.17|11111.17|11111.17|0
1646134980000|2022-03-01 11:43:00|11111|11111|11111|11111|11111|11111|11111|11111|0
1646135000000|2022-03-01 11:43:20|11109.81|11109.81|11109.81|11109.81|11109.81|11109.81|11109.81|11109.81|0
1646135010000|2022-03-01 11:43:30|11108.99|11108.99|11107.7|11107.7|11108.99|11108.99|11107.7|11107.7|0
1646135020000|2022-03-01 11:43:40|11106.19|11106.19|11104.71|11104.71|11106.19|11106.19|11104.71|11104.71|0
1646135030000|2022-03-01 11:43:50|11105.03|11105.03|11105.27|11105.27|11105.27|11105.27|11105.03|11105.03|0
1646135040000|2022-03-01 11:44:00|11105.07|11105.07|11103.5|11103.5|11105.07|11105.07|11103.5|11103.5|0
1646135050000|2022-03-01 11:44:10|11103.88|11103.88|11103.71|11103.71|11103.88|11103.88|11103.71|11103.71|0
1646135070000|2022-03-01 11:44:30|11103.55|11103.55|11103.71|11103.71|11103.71|11103.71|11103.55|11103.55|0
1646135080000|2022-03-01 11:44:40|11103.56|11103.56|11103.39|11103.39|11103.56|11103.56|11103.39|11103.39|0
1646135090000|2022-03-01 11:44:50|11103.51|11103.51|11103.27|11103.27|11103.51|11103.51|11103.27|11103.27|0
1646135100000|2022-03-01 11:45:00|11103.15|11103.15|11103.15|11103.15|11103.15|11103.15|11103.15|11103.15|0
1646135110000|2022-03-01 11:45:10|11103.84|11103.84|11104.09|11104.09|11104.09|11104.09|11103.84|11103.84|0
1646135130000|2022-03-01 11:45:30|11104.39|11104.39|11104.73|11104.73|11104.73|11104.73|11104.39|11104.39|0
1646135140000|2022-03-01 11:45:40|11105.21|11105.21|11104.36|11104.36|11105.21|11105.21|11104.36|11104.36|0
1646135150000|2022-03-01 11:45:50|11103.38|11103.38|11104.92|11104.92|11105.34|11105.34|11103.38|11103.38|0
1646135160000|2022-03-01 11:46:00|11105.03|11105.03|11104.65|11104.65|11105.16|11105.16|11104.65|11104.65|0
1646135170000|2022-03-01 11:46:10|11100.97|11100.97|11096.62|11096.62|11100.97|11100.97|11096.62|11096.62|0
1646135180000|2022-03-01 11:46:20|11097.02|11097.02|11096.38|11096.38|11097.02|11097.02|11096.38|11096.38|0
1646135190000|2022-03-01 11:46:30|11096.08|11096.08|11094.18|11094.18|11096.08|11096.08|11094.18|11094.18|0
1646135200000|2022-03-01 11:46:40|11093.84|11093.84|11093.76|11093.76|11094.08|11094.08|11093.75|11093.75|0
1646135210000|2022-03-01 11:46:50|11093.6|11093.6|11090.66|11090.66|11093.6|11093.6|11090.66|11090.66|0
1646135220000|2022-03-01 11:47:00|11090.26|11090.26|11091.24|11091.24|11091.24|11091.24|11090.26|11090.26|0
1646135230000|2022-03-01 11:47:10|11090.05|11090.05|11088.23|11088.23|11090.05|11090.05|11088.02|11088.02|0
1646135240000|2022-03-01 11:47:20|11088.21|11088.21|11088.31|11088.31|11088.31|11088.31|11088.14|11088.14|0
1646135270000|2022-03-01 11:47:50|11088.05|11088.05|11091.11|11091.11|11091.11|11091.11|11088.05|11088.05|0
1646135310000|2022-03-01 11:48:30|11091.91|11091.91|11091.44|11091.44|11091.91|11091.91|11091.44|11091.44|0
1646135320000|2022-03-01 11:48:40|11091.19|11091.19|11091.45|11091.45|11091.45|11091.45|11091.19|11091.19|0
1646135330000|2022-03-01 11:48:50|11090.93|11090.93|11090.93|11090.93|11090.93|11090.93|11090.93|11090.93|0
1646135340000|2022-03-01 11:49:00|11091.38|11091.38|11091.38|11091.38|11091.38|11091.38|11091.38|11091.38|0
1646135360000|2022-03-01 11:49:20|11090.99|11090.99|11089.32|11089.32|11090.99|11090.99|11089.32|11089.32|0
1646135370000|2022-03-01 11:49:30|11089.09|11089.09|11088.77|11088.77|11089.09|11089.09|11088.77|11088.77|0
1646135380000|2022-03-01 11:49:40|11088.44|11088.44|11088.44|11088.44|11088.44|11088.44|11088.44|11088.44|0
1646135400000|2022-03-01 11:50:00|11088.77|11088.77|11088.89|11088.89|11088.89|11088.89|11088.77|11088.77|0
1646135410000|2022-03-01 11:50:10|11088.74|11088.74|11089.69|11089.69|11089.69|11089.69|11088.74|11088.74|0
1646135420000|2022-03-01 11:50:20|11089.86|11089.86|11089.21|11089.21|11089.86|11089.86|11089.21|11089.21|0
1646135460000|2022-03-01 11:51:00|11088.81|11088.81|11087.13|11087.13|11088.81|11088.81|11087.13|11087.13|0
1646135470000|2022-03-01 11:51:10|11086.59|11086.59|11086.38|11086.38|11086.59|11086.59|11086.38|11086.38|0
1646135480000|2022-03-01 11:51:20|11086.5|11086.5|11086.5|11086.5|11086.5|11086.5|11086.5|11086.5|0
1646135490000|2022-03-01 11:51:30|11086|11086|11086|11086|11086|11086|11086|11086|0
1646135500000|2022-03-01 11:51:40|11085.64|11085.64|11085.38|11085.38|11085.64|11085.64|11085.38|11085.38|0
1646135510000|2022-03-01 11:51:50|11085.55|11085.55|11085.55|11085.55|11085.55|11085.55|11085.55|11085.55|0
1646135520000|2022-03-01 11:52:00|11084.7|11084.7|11084.7|11084.7|11084.7|11084.7|11084.7|11084.7|0
1646135540000|2022-03-01 11:52:20|11084.61|11084.61|11084.31|11084.31|11084.61|11084.61|11084.31|11084.31|0
1646135550000|2022-03-01 11:52:30|11083.12|11083.12|11083.12|11083.12|11083.12|11083.12|11083.12|11083.12|0
1646135560000|2022-03-01 11:52:40|11082.77|11082.77|11082.37|11082.37|11083.07|11083.07|11082.37|11082.37|0
1646135570000|2022-03-01 11:52:50|11082.16|11082.16|11081.29|11081.29|11082.16|11082.16|11081.29|11081.29|0
1646135580000|2022-03-01 11:53:00|11081.17|11081.17|11079.75|11079.75|11081.17|11081.17|11079.75|11079.75|0
1646135600000|2022-03-01 11:53:20|11078.95|11078.95|11079.75|11079.75|11079.75|11079.75|11078.95|11078.95|0
1646135610000|2022-03-01 11:53:30|11079.51|11079.51|11079.51|11079.51|11079.51|11079.51|11079.51|11079.51|0
1646135620000|2022-03-01 11:53:40|11079.66|11079.66|11078.97|11078.97|11079.66|11079.66|11078.97|11078.97|0
1646135630000|2022-03-01 11:53:50|11078.6|11078.6|11077.18|11077.18|11078.72|11078.72|11077.18|11077.18|0
1646135640000|2022-03-01 11:54:00|11076.83|11076.83|11070.17|11070.17|11076.83|11076.83|11070.17|11070.17|0
1646135650000|2022-03-01 11:54:10|11070.01|11070.01|11067.32|11067.32|11070.01|11070.01|11067.32|11067.32|0
1646135660000|2022-03-01 11:54:20|11067.44|11067.44|11066.93|11066.93|11067.44|11067.44|11066.46|11066.46|0
1646135670000|2022-03-01 11:54:30|11067.35|11067.35|11068.17|11068.17|11068.17|11068.17|11067.35|11067.35|0
1646135680000|2022-03-01 11:54:40|11067.78|11067.78|11067.78|11067.78|11067.78|11067.78|11067.78|11067.78|0
1646135690000|2022-03-01 11:54:50|11067.62|11067.62|11067.38|11067.38|11067.62|11067.62|11067.38|11067.38|0
1646135720000|2022-03-01 11:55:20|11066.19|11066.19|11065.52|11065.52|11066.19|11066.19|11065.52|11065.52|0
1646135730000|2022-03-01 11:55:30|11065.12|11065.12|11062.58|11062.58|11065.12|11065.12|11062.18|11062.18|0
1646135740000|2022-03-01 11:55:40|11062.34|11062.34|11060.2|11060.2|11062.98|11062.98|11060.2|11060.2|0
1646135750000|2022-03-01 11:55:50|11059.86|11059.86|11060.63|11060.63|11060.63|11060.63|11059.69|11059.69|0
1646135760000|2022-03-01 11:56:00|11060.23|11060.23|11061.71|11061.71|11061.77|11061.77|11060.23|11060.23|0
1646135770000|2022-03-01 11:56:10|11061.01|11061.01|11060.47|11060.47|11061.01|11061.01|11060.31|11060.31|0
1646135780000|2022-03-01 11:56:20|11060.83|11060.83|11062.48|11062.48|11062.48|11062.48|11060.83|11060.83|0
1646135790000|2022-03-01 11:56:30|11063.17|11063.17|11063.34|11063.34|11063.34|11063.34|11062.94|11062.94|0
1646135820000|2022-03-01 11:57:00|11063.13|11063.13|11063.13|11063.13|11063.13|11063.13|11063.13|11063.13|0
1646135830000|2022-03-01 11:57:10|11063.3|11063.3|11063.3|11063.3|11063.3|11063.3|11063.3|11063.3|0
1646135840000|2022-03-01 11:57:20|11064.48|11064.48|11064.88|11064.88|11064.88|11064.88|11064.48|11064.48|0
1646135850000|2022-03-01 11:57:30|11064.76|11064.76|11065.51|11065.51|11065.51|11065.51|11064.64|11064.64|0
1646135880000|2022-03-01 11:58:00|11065.04|11065.04|11065.04|11065.04|11065.04|11065.04|11065.04|11065.04|0
1646135890000|2022-03-01 11:58:10|11064.8|11064.8|11064.8|11064.8|11064.8|11064.8|11064.8|11064.8|0
1646135900000|2022-03-01 11:58:20|11064.59|11064.59|11064.71|11064.71|11064.71|11064.71|11064.59|11064.59|0
1646135910000|2022-03-01 11:58:30|11067.65|11067.65|11067.55|11067.55|11068|11068|11067.31|11067.31|0
1646135920000|2022-03-01 11:58:40|11067.89|11067.89|11067.89|11067.89|11067.89|11067.89|11067.89|11067.89|0
1646135930000|2022-03-01 11:58:50|11067.72|11067.72|11068.12|11068.12|11068.12|11068.12|11067.72|11067.72|0
1646135950000|2022-03-01 11:59:10|11068.2|11068.2|11068.2|11068.2|11068.2|11068.2|11068.2|11068.2|0
1646135970000|2022-03-01 11:59:30|11068.55|11068.55|11068.79|11068.79|11068.79|11068.79|11067.2|11067.2|0
1646136000000|2022-03-01 12:00:00|11068.03|11068.03|11068.17|11068.17|11068.17|11068.17|11067.69|11067.69|0
1646136020000|2022-03-01 12:00:20|11069.15|11069.15|11069.4|11069.4|11069.52|11069.52|11069.15|11069.15|0
1646136030000|2022-03-01 12:00:30|11069.24|11069.24|11070.89|11070.89|11070.89|11070.89|11069.24|11069.24|0
1646136040000|2022-03-01 12:00:40|11070.5|11070.5|11069.97|11069.97|11070.5|11070.5|11069.97|11069.97|0
1646136050000|2022-03-01 12:00:50|11071.05|11071.05|11069.83|11069.83|11071.05|11071.05|11069.83|11069.83|0
1646136060000|2022-03-01 12:01:00|11068.85|11068.85|11069.11|11069.11|11069.11|11069.11|11067.92|11067.92|0
1646136070000|2022-03-01 12:01:10|11068.59|11068.59|11068.85|11068.85|11068.85|11068.85|11068.59|11068.59|0
1646136080000|2022-03-01 12:01:20|11067.81|11067.81|11066.83|11066.83|11067.81|11067.81|11066.83|11066.83|0
1646136090000|2022-03-01 12:01:30|11066.63|11066.63|11066.25|11066.25|11066.63|11066.63|11066.25|11066.25|0
1646136110000|2022-03-01 12:01:50|11066.62|11066.62|11066.27|11066.27|11066.62|11066.62|11066.27|11066.27|0
1646136120000|2022-03-01 12:02:00|11065.87|11065.87|11063.78|11063.78|11065.87|11065.87|11063.34|11063.34|0
1646136130000|2022-03-01 12:02:10|11061.82|11061.82|11061.58|11061.58|11061.82|11061.82|11061.42|11061.42|0
1646136140000|2022-03-01 12:02:20|11061.81|11061.81|11061.69|11061.69|11061.81|11061.81|11061.69|11061.69|0
1646136150000|2022-03-01 12:02:30|11061.53|11061.53|11060.35|11060.35|11061.53|11061.53|11060.35|11060.35|0
1646136160000|2022-03-01 12:02:40|11060.14|11060.14|11060.14|11060.14|11060.83|11060.83|11060.14|11060.14|0
1646136170000|2022-03-01 12:02:50|11060.48|11060.48|11060.48|11060.48|11060.48|11060.48|11060.48|11060.48|0
1646136180000|2022-03-01 12:03:00|11060.23|11060.23|11060.04|11060.04|11060.23|11060.23|11059.92|11059.92|0
1646136190000|2022-03-01 12:03:10|11060.19|11060.19|11063.46|11063.46|11063.46|11063.46|11059.98|11059.98|0
1646136200000|2022-03-01 12:03:20|11063.59|11063.59|11063.59|11063.59|11063.59|11063.59|11063.59|11063.59|0
1646136210000|2022-03-01 12:03:30|11063.51|11063.51|11062.07|11062.07|11063.51|11063.51|11062.07|11062.07|0
1646136220000|2022-03-01 12:03:40|11062.24|11062.24|11062.24|11062.24|11062.24|11062.24|11062.24|11062.24|0
1646136230000|2022-03-01 12:03:50|11062.15|11062.15|11065.09|11065.09|11065.09|11065.09|11062.15|11062.15|0
1646136240000|2022-03-01 12:04:00|11064.11|11064.11|11064.36|11064.36|11064.36|11064.36|11064.11|11064.11|0
1646136250000|2022-03-01 12:04:10|11064.76|11064.76|11064.76|11064.76|11064.76|11064.76|11064.76|11064.76|0
1646136260000|2022-03-01 12:04:20|11064.96|11064.96|11064.91|11064.91|11064.96|11064.96|11064.91|11064.91|0
1646136270000|2022-03-01 12:04:30|11065.06|11065.06|11065.21|11065.21|11065.21|11065.21|11065.01|11065.01|0
1646136290000|2022-03-01 12:04:50|11067.29|11067.29|11067.29|11067.29|11067.29|11067.29|11067.29|11067.29|0
1646136300000|2022-03-01 12:05:00|11068.47|11068.47|11068.47|11068.47|11068.47|11068.47|11068.47|11068.47|0
1646136340000|2022-03-01 12:05:40|11068.21|11068.21|11069.53|11069.53|11069.53|11069.53|11068.21|11068.21|0
1646136360000|2022-03-01 12:06:00|11069.87|11069.87|11070.25|11070.25|11070.25|11070.25|11069.87|11069.87|0
1646136370000|2022-03-01 12:06:10|11071.23|11071.23|11072.42|11072.42|11072.42|11072.42|11071.23|11071.23|0
1646136380000|2022-03-01 12:06:20|11072.35|11072.35|11072.35|11072.35|11072.35|11072.35|11072.35|11072.35|0
1646136400000|2022-03-01 12:06:40|11073.33|11073.33|11073.33|11073.33|11073.33|11073.33|11073.33|11073.33|0
1646136420000|2022-03-01 12:07:00|11073.78|11073.78|11073.34|11073.34|11073.79|11073.79|11073.14|11073.14|0
1646136430000|2022-03-01 12:07:10|11073.04|11073.04|11074.62|11074.62|11074.62|11074.62|11073.04|11073.04|0
1646136440000|2022-03-01 12:07:20|11074.86|11074.86|11074.86|11074.86|11074.86|11074.86|11074.86|11074.86|0
1646136450000|2022-03-01 12:07:30|11075.11|11075.11|11075.11|11075.11|11075.11|11075.11|11075.11|11075.11|0
1646136460000|2022-03-01 12:07:40|11075.03|11075.03|11075.03|11075.03|11075.03|11075.03|11075.03|11075.03|0
1646136470000|2022-03-01 12:07:50|11075.45|11075.45|11073.49|11073.49|11075.45|11075.45|11073.49|11073.49|0
1646136490000|2022-03-01 12:08:10|11073.33|11073.33|11070.26|11070.26|11073.33|11073.33|11070.26|11070.26|0
1646136500000|2022-03-01 12:08:20|11069.08|11069.08|11068.04|11068.04|11069.08|11069.08|11068.04|11068.04|0
1646136510000|2022-03-01 12:08:30|11067.87|11067.87|11066.74|11066.74|11067.87|11067.87|11066.74|11066.74|0
1646136530000|2022-03-01 12:08:50|11066.9|11066.9|11066.9|11066.9|11066.9|11066.9|11066.9|11066.9|0
1646136540000|2022-03-01 12:09:00|11067.13|11067.13|11067.13|11067.13|11067.13|11067.13|11067.13|11067.13|0
1646136550000|2022-03-01 12:09:10|11065.17|11065.17|11065.25|11065.25|11065.25|11065.25|11065.17|11065.17|0
1646136560000|2022-03-01 12:09:20|11064.95|11064.95|11065.19|11065.19|11065.69|11065.69|11064.71|11064.71|0
1646136580000|2022-03-01 12:09:40|11062.25|11062.25|11062.1|11062.1|11062.25|11062.25|11062.1|11062.1|0
1646136600000|2022-03-01 12:10:00|11063.08|11063.08|11066.94|11066.94|11066.94|11066.94|11063.08|11063.08|0
1646136610000|2022-03-01 12:10:10|11068.12|11068.12|11068.12|11068.12|11068.12|11068.12|11068.12|11068.12|0
1646136620000|2022-03-01 12:10:20|11066.94|11066.94|11066.62|11066.62|11066.94|11066.94|11066.62|11066.62|0
1646136630000|2022-03-01 12:10:30|11066.74|11066.74|11066.74|11066.74|11066.74|11066.74|11066.74|11066.74|0
1646136640000|2022-03-01 12:10:40|11066.94|11066.94|11066.94|11066.94|11066.94|11066.94|11066.94|11066.94|0
1646136660000|2022-03-01 12:11:00|11068.13|11068.13|11068.13|11068.13|11068.13|11068.13|11068.13|11068.13|0
1646136690000|2022-03-01 12:11:30|11068.65|11068.65|11068.65|11068.65|11068.65|11068.65|11068.65|11068.65|0
1646136700000|2022-03-01 12:11:40|11071.59|11071.59|11071.93|11071.93|11071.93|11071.93|11071.59|11071.59|0
1646136710000|2022-03-01 12:11:50|11072.1|11072.1|11072.1|11072.1|11072.1|11072.1|11072.1|11072.1|0
1646136730000|2022-03-01 12:12:10|11072.5|11072.5|11072.5|11072.5|11072.5|11072.5|11072.5|11072.5|0
1646136740000|2022-03-01 12:12:20|11072.43|11072.43|11072.43|11072.43|11072.43|11072.43|11072.43|11072.43|0
1646136750000|2022-03-01 12:12:30|11072.83|11072.83|11073.22|11073.22|11073.22|11073.22|11072.83|11072.83|0
1646136760000|2022-03-01 12:12:40|11072.98|11072.98|11072.86|11072.86|11072.98|11072.98|11072.74|11072.74|0
1646136770000|2022-03-01 12:12:50|11072.98|11072.98|11072.98|11072.98|11072.98|11072.98|11072.98|11072.98|0
1646136780000|2022-03-01 12:13:00|11072.29|11072.29|11070.09|11070.09|11072.29|11072.29|11070.09|11070.09|0
1646136790000|2022-03-01 12:13:10|11070.44|11070.44|11070.84|11070.84|11070.84|11070.84|11070.44|11070.44|0
1646136810000|2022-03-01 12:13:30|11069.65|11069.65|11067.03|11067.03|11069.65|11069.65|11067.03|11067.03|0
1646136830000|2022-03-01 12:13:50|11066.82|11066.82|11066.22|11066.22|11066.82|11066.82|11066.22|11066.22|0
1646136840000|2022-03-01 12:14:00|11066.46|11066.46|11066.46|11066.46|11066.46|11066.46|11066.46|11066.46|0
1646136850000|2022-03-01 12:14:10|11067.65|11067.65|11068.04|11068.04|11068.04|11068.04|11067.65|11067.65|0
1646136860000|2022-03-01 12:14:20|11067.8|11067.8|11067.8|11067.8|11067.8|11067.8|11067.8|11067.8|0
1646136880000|2022-03-01 12:14:40|11067.6|11067.6|11068|11068|11068|11068|11067.6|11067.6|0
1646136900000|2022-03-01 12:15:00|11068.25|11068.25|11068.25|11068.25|11068.25|11068.25|11068.25|11068.25|0
1646136910000|2022-03-01 12:15:10|11068|11068|11068.2|11068.2|11068.2|11068.2|11068|11068|0
1646136920000|2022-03-01 12:15:20|11068.89|11068.89|11068.77|11068.77|11068.89|11068.89|11068.77|11068.77|0
1646136930000|2022-03-01 12:15:30|11068.59|11068.59|11068.52|11068.52|11068.59|11068.59|11068.52|11068.52|0
1646136940000|2022-03-01 12:15:40|11068.4|11068.4|11068.4|11068.4|11068.4|11068.4|11068.4|11068.4|0
1646136950000|2022-03-01 12:15:50|11067.21|11067.21|11067.21|11067.21|11067.21|11067.21|11067.21|11067.21|0
1646136970000|2022-03-01 12:16:10|11067.61|11067.61|11068.53|11068.53|11068.53|11068.53|11067.61|11067.61|0
1646136980000|2022-03-01 12:16:20|11068.65|11068.65|11068.65|11068.65|11068.65|11068.65|11068.65|11068.65|0
1646136990000|2022-03-01 12:16:30|11069.23|11069.23|11068.89|11068.89|11069.23|11069.23|11068.89|11068.89|0
1646137010000|2022-03-01 12:16:50|11067.7|11067.7|11066.72|11066.72|11067.7|11067.7|11066.72|11066.72|0
1646137020000|2022-03-01 12:17:00|11065.74|11065.74|11063.57|11063.57|11065.74|11065.74|11063.57|11063.57|0
1646137040000|2022-03-01 12:17:20|11063.17|11063.17|11063.3|11063.3|11063.3|11063.3|11063.17|11063.17|0
1646137050000|2022-03-01 12:17:30|11063.09|11063.09|11063.24|11063.24|11063.24|11063.24|11063.09|11063.09|0
1646137080000|2022-03-01 12:18:00|11063|11063|11065.07|11065.07|11065.07|11065.07|11063|11063|0
1646137120000|2022-03-01 12:18:40|11064.95|11064.95|11064.95|11064.95|11064.95|11064.95|11064.95|11064.95|0
1646137140000|2022-03-01 12:19:00|11064.74|11064.74|11064.5|11064.5|11064.74|11064.74|11064.5|11064.5|0
1646137150000|2022-03-01 12:19:10|11065.48|11065.48|11064.29|11064.29|11065.48|11065.48|11064.29|11064.29|0
1646137170000|2022-03-01 12:19:30|11064.44|11064.44|11064.44|11064.44|11064.44|11064.44|11064.44|11064.44|0
1646137180000|2022-03-01 12:19:40|11063.26|11063.26|11063.62|11063.62|11063.62|11063.62|11063.26|11063.26|0
1646137190000|2022-03-01 12:19:50|11063.98|11063.98|11063.98|11063.98|11063.98|11063.98|11063.98|11063.98|0
1646137200000|2022-03-01 12:20:00|11063.75|11063.75|11066.54|11066.54|11066.7|11066.7|11063.35|11063.35|0
1646137210000|2022-03-01 12:20:10|11066.66|11066.66|11066.66|11066.66|11066.66|11066.66|11066.66|11066.66|0
1646137220000|2022-03-01 12:20:20|11066.78|11066.78|11067.24|11067.24|11067.24|11067.24|11066.54|11066.54|0
1646137230000|2022-03-01 12:20:30|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|0
1646137240000|2022-03-01 12:20:40|11068.47|11068.47|11073.61|11073.61|11073.61|11073.61|11068.47|11068.47|0
1646137250000|2022-03-01 12:20:50|11073.8|11073.8|11074.7|11074.7|11074.7|11074.7|11073.8|11073.8|0
1646137260000|2022-03-01 12:21:00|11072.74|11072.74|11072.57|11072.57|11072.74|11072.74|11072.57|11072.57|0
1646137270000|2022-03-01 12:21:10|11071.59|11071.59|11072.29|11072.29|11072.29|11072.29|11071.59|11071.59|0
1646137280000|2022-03-01 12:21:20|11071.94|11071.94|11071.94|11071.94|11071.94|11071.94|11071.94|11071.94|0
1646137310000|2022-03-01 12:21:50|11073.13|11073.13|11073.13|11073.13|11073.13|11073.13|11073.13|11073.13|0
1646137320000|2022-03-01 12:22:00|11073.8|11073.8|11074.08|11074.08|11074.08|11074.08|11073.68|11073.68|0
1646137330000|2022-03-01 12:22:10|11073.87|11073.87|11072.83|11072.83|11073.87|11073.87|11072.83|11072.83|0
1646137340000|2022-03-01 12:22:20|11073.18|11073.18|11073.18|11073.18|11073.18|11073.18|11073.18|11073.18|0
1646137370000|2022-03-01 12:22:50|11075.14|11075.14|11075.14|11075.14|11075.14|11075.14|11075.14|11075.14|0
1646137380000|2022-03-01 12:23:00|11074.34|11074.34|11073.36|11073.36|11074.34|11074.34|11073.36|11073.36|0
1646137390000|2022-03-01 12:23:10|11073.15|11073.15|11073.15|11073.15|11073.15|11073.15|11073.15|11073.15|0
1646137410000|2022-03-01 12:23:30|11072.17|11072.17|11073.15|11073.15|11073.15|11073.15|11072.17|11072.17|0
1646137420000|2022-03-01 12:23:40|11073.3|11073.3|11074.46|11074.46|11074.46|11074.46|11073.3|11073.3|0
1646137440000|2022-03-01 12:24:00|11074.71|11074.71|11076.67|11076.67|11076.67|11076.67|11074.71|11074.71|0
1646137450000|2022-03-01 12:24:10|11077.86|11077.86|11081.06|11081.06|11081.06|11081.06|11077.86|11077.86|0
1646137490000|2022-03-01 12:24:50|11084|11084|11084|11084|11084|11084|11084|11084|0
1646137500000|2022-03-01 12:25:00|11083.02|11083.02|11078.95|11078.95|11083.02|11083.02|11078.95|11078.95|0
1646137550000|2022-03-01 12:25:50|11079.2|11079.2|11079.2|11079.2|11079.2|11079.2|11079.2|11079.2|0
1646137560000|2022-03-01 12:26:00|11079.42|11079.42|11079.42|11079.42|11079.42|11079.42|11079.42|11079.42|0
1646137570000|2022-03-01 12:26:10|11079.02|11079.02|11078.04|11078.04|11079.02|11079.02|11078.04|11078.04|0
1646137600000|2022-03-01 12:26:40|11078.83|11078.83|11078.83|11078.83|11078.83|11078.83|11078.83|11078.83|0
1646137610000|2022-03-01 12:26:50|11079.23|11079.23|11079.01|11079.01|11079.4|11079.4|11079.01|11079.01|0
1646137620000|2022-03-01 12:27:00|11079.99|11079.99|11079.99|11079.99|11079.99|11079.99|11079.99|11079.99|0
1646137640000|2022-03-01 12:27:20|11080.39|11080.39|11080.39|11080.39|11080.39|11080.39|11080.39|11080.39|0
1646137650000|2022-03-01 12:27:30|11081.19|11081.19|11081.19|11081.19|11081.19|11081.19|11081.19|11081.19|0
1646137660000|2022-03-01 12:27:40|11081.88|11081.88|11083.6|11083.6|11084.18|11084.18|11081.88|11081.88|0
1646137670000|2022-03-01 12:27:50|11083.35|11083.35|11082.95|11082.95|11083.35|11083.35|11082.95|11082.95|0
1646137680000|2022-03-01 12:28:00|11082.61|11082.61|11082.61|11082.61|11082.61|11082.61|11082.61|11082.61|0
1646137700000|2022-03-01 12:28:20|11082.84|11082.84|11082.84|11082.84|11082.84|11082.84|11082.84|11082.84|0
1646137710000|2022-03-01 12:28:30|11083.82|11083.82|11083.82|11083.82|11083.82|11083.82|11083.82|11083.82|0
1646137720000|2022-03-01 12:28:40|11084.18|11084.18|11084.18|11084.18|11084.18|11084.18|11084.18|11084.18|0
1646137730000|2022-03-01 12:28:50|11083.92|11083.92|11083.92|11083.92|11083.92|11083.92|11083.92|11083.92|0
1646137740000|2022-03-01 12:29:00|11084.16|11084.16|11085.35|11085.35|11085.35|11085.35|11084.16|11084.16|0
1646137750000|2022-03-01 12:29:10|11085.75|11085.75|11087.56|11087.56|11087.56|11087.56|11085.75|11085.75|0
1646137760000|2022-03-01 12:29:20|11087.68|11087.68|11089.37|11089.37|11089.37|11089.37|11087.68|11087.68|0
1646137770000|2022-03-01 12:29:30|11089.57|11089.57|11089.37|11089.37|11089.57|11089.57|11089.37|11089.37|0
1646137780000|2022-03-01 12:29:40|11089.44|11089.44|11088.84|11088.84|11089.44|11089.44|11088.84|11088.84|0
1646137790000|2022-03-01 12:29:50|11089.19|11089.19|11089.84|11089.84|11089.84|11089.84|11089.19|11089.19|0
1646137800000|2022-03-01 12:30:00|11090.1|11090.1|11090.1|11090.1|11090.1|11090.1|11090.1|11090.1|0
1646137810000|2022-03-01 12:30:10|11090.35|11090.35|11089.97|11089.97|11090.35|11090.35|11089.97|11089.97|0
1646137820000|2022-03-01 12:30:20|11090.32|11090.32|11090.32|11090.32|11090.32|11090.32|11090.32|11090.32|0
1646137830000|2022-03-01 12:30:30|11090.77|11090.77|11090.77|11090.77|11090.77|11090.77|11090.77|11090.77|0
1646137850000|2022-03-01 12:30:50|11090.43|11090.43|11091.41|11091.41|11091.41|11091.41|11090.43|11090.43|0
1646137860000|2022-03-01 12:31:00|11090.43|11090.43|11090.83|11090.83|11090.83|11090.83|11090.43|11090.43|0
1646137870000|2022-03-01 12:31:10|11091.25|11091.25|11091.25|11091.25|11091.25|11091.25|11091.25|11091.25|0
1646137890000|2022-03-01 12:31:30|11091.65|11091.65|11091.65|11091.65|11091.65|11091.65|11091.65|11091.65|0
1646137900000|2022-03-01 12:31:40|11091.9|11091.9|11091.9|11091.9|11091.9|11091.9|11091.9|11091.9|0
1646137910000|2022-03-01 12:31:50|11092.24|11092.24|11094.44|11094.44|11094.44|11094.44|11092.24|11092.24|0
1646137920000|2022-03-01 12:32:00|11094.39|11094.39|11094.39|11094.39|11094.39|11094.39|11094.39|11094.39|0
1646137950000|2022-03-01 12:32:30|11093.2|11093.2|11090.53|11090.53|11093.2|11093.2|11090.53|11090.53|0
1646137970000|2022-03-01 12:32:50|11090.01|11090.01|11089.75|11089.75|11090.01|11090.01|11089.75|11089.75|0
1646137980000|2022-03-01 12:33:00|11089.51|11089.51|11089.51|11089.51|11089.51|11089.51|11089.51|11089.51|0
1646138000000|2022-03-01 12:33:20|11089.39|11089.39|11089.39|11089.39|11089.39|11089.39|11089.39|11089.39|0
1646138010000|2022-03-01 12:33:30|11088.2|11088.2|11089.18|11089.18|11089.18|11089.18|11088.2|11088.2|0
1646138020000|2022-03-01 12:33:40|11089.31|11089.31|11089.31|11089.31|11089.31|11089.31|11089.31|11089.31|0
1646138030000|2022-03-01 12:33:50|11090.29|11090.29|11095.52|11095.52|11095.52|11095.52|11090.29|11090.29|0
1646138040000|2022-03-01 12:34:00|11094.54|11094.54|11093.96|11093.96|11094.54|11094.54|11093.56|11093.56|0
1646138060000|2022-03-01 12:34:20|11094.94|11094.94|11095.18|11095.18|11095.18|11095.18|11094.94|11094.94|0
1646138080000|2022-03-01 12:34:40|11095.02|11095.02|11094.89|11094.89|11095.02|11095.02|11094.76|11094.76|0
1646138090000|2022-03-01 12:34:50|11095.15|11095.15|11095.57|11095.57|11095.57|11095.57|11095.15|11095.15|0
1646138100000|2022-03-01 12:35:00|11095.46|11095.46|11095.06|11095.06|11095.46|11095.46|11095.06|11095.06|0
1646138110000|2022-03-01 12:35:10|11094.85|11094.85|11094.85|11094.85|11094.85|11094.85|11094.85|11094.85|0
1646138120000|2022-03-01 12:35:20|11093.67|11093.67|11093.67|11093.67|11093.67|11093.67|11093.67|11093.67|0
1646138130000|2022-03-01 12:35:30|11092.69|11092.69|11088.56|11088.56|11092.69|11092.69|11088.56|11088.56|0
1646138140000|2022-03-01 12:35:40|11087.53|11087.53|11084.84|11084.84|11087.53|11087.53|11084.84|11084.84|0
1646138150000|2022-03-01 12:35:50|11084.62|11084.62|11084.64|11084.64|11084.79|11084.79|11084.62|11084.62|0
1646138160000|2022-03-01 12:36:00|11085.03|11085.03|11085.03|11085.03|11085.03|11085.03|11085.03|11085.03|0
1646138180000|2022-03-01 12:36:20|11084.78|11084.78|11084.78|11084.78|11084.78|11084.78|11084.78|11084.78|0
1646138190000|2022-03-01 12:36:30|11086.74|11086.74|11086.87|11086.87|11086.87|11086.87|11086.74|11086.74|0
1646138200000|2022-03-01 12:36:40|11087.13|11087.13|11086.24|11086.24|11087.39|11087.39|11086.24|11086.24|0
1646138210000|2022-03-01 12:36:50|11085.99|11085.99|11085.79|11085.79|11085.99|11085.99|11085.79|11085.79|0
1646138220000|2022-03-01 12:37:00|11085.27|11085.27|11085.27|11085.27|11085.27|11085.27|11085.27|11085.27|0
1646138230000|2022-03-01 12:37:10|11085.03|11085.03|11085.03|11085.03|11085.03|11085.03|11085.03|11085.03|0
1646138240000|2022-03-01 12:37:20|11084.83|11084.83|11084.83|11084.83|11084.83|11084.83|11084.83|11084.83|0
1646138250000|2022-03-01 12:37:30|11083.24|11083.24|11081.95|11081.95|11083.24|11083.24|11081.95|11081.95|0
1646138260000|2022-03-01 12:37:40|11081.55|11081.55|11081.55|11081.55|11081.55|11081.55|11081.55|11081.55|0
1646138270000|2022-03-01 12:37:50|11082.53|11082.53|11082.36|11082.36|11082.53|11082.53|11082.36|11082.36|0
1646138280000|2022-03-01 12:38:00|11082.27|11082.27|11082.1|11082.1|11082.27|11082.27|11082.1|11082.1|0
1646138290000|2022-03-01 12:38:10|11082.07|11082.07|11082.07|11082.07|11082.07|11082.07|11082.07|11082.07|0
1646138300000|2022-03-01 12:38:20|11081.67|11081.67|11076.98|11076.98|11081.67|11081.67|11076.98|11076.98|0
1646138310000|2022-03-01 12:38:30|11077.08|11077.08|11077.63|11077.63|11077.63|11077.63|11077.08|11077.08|0
1646138320000|2022-03-01 12:38:40|11078.61|11078.61|11078.61|11078.61|11078.61|11078.61|11078.61|11078.61|0
1646138330000|2022-03-01 12:38:50|11078.49|11078.49|11077.4|11077.4|11078.49|11078.49|11076.84|11076.84|0
1646138340000|2022-03-01 12:39:00|11077.23|11077.23|11076.03|11076.03|11077.23|11077.23|11076.03|11076.03|0
1646138350000|2022-03-01 12:39:10|11076.19|11076.19|11076.19|11076.19|11076.19|11076.19|11076.19|11076.19|0
1646138360000|2022-03-01 12:39:20|11075.99|11075.99|11076.06|11076.06|11076.06|11076.06|11075.99|11075.99|0
1646138390000|2022-03-01 12:39:50|11076.32|11076.32|11076.32|11076.32|11076.32|11076.32|11076.32|11076.32|0
1646138410000|2022-03-01 12:40:10|11076.45|11076.45|11076.37|11076.37|11076.62|11076.62|11076.37|11076.37|0
1646138430000|2022-03-01 12:40:30|11075.68|11075.68|11074.28|11074.28|11075.68|11075.68|11074.28|11074.28|0
1646138440000|2022-03-01 12:40:40|11074.07|11074.07|11074.87|11074.87|11075.45|11075.45|11074.07|11074.07|0
1646138450000|2022-03-01 12:40:50|11075.27|11075.27|11078.04|11078.04|11078.04|11078.04|11075.27|11075.27|0
1646138460000|2022-03-01 12:41:00|11078.21|11078.21|11077.02|11077.02|11078.21|11078.21|11077.02|11077.02|0
1646138470000|2022-03-01 12:41:10|11078|11078|11079.04|11079.04|11079.04|11079.04|11078|11078|0
1646138480000|2022-03-01 12:41:20|11080.02|11080.02|11079.81|11079.81|11080.02|11080.02|11079.81|11079.81|0
1646138490000|2022-03-01 12:41:30|11081|11081|11081.21|11081.21|11081.21|11081.21|11081|11081|0
1646138510000|2022-03-01 12:41:50|11083.17|11083.17|11083.17|11083.17|11084.35|11084.35|11083.17|11083.17|0
1646138520000|2022-03-01 12:42:00|11083.58|11083.58|11084.42|11084.42|11084.56|11084.56|11083.58|11083.58|0
1646138530000|2022-03-01 12:42:10|11085.4|11085.4|11084.82|11084.82|11085.4|11085.4|11084.82|11084.82|0
1646138540000|2022-03-01 12:42:20|11084.42|11084.42|11084.5|11084.5|11084.5|11084.5|11084.17|11084.17|0
1646138550000|2022-03-01 12:42:30|11084.75|11084.75|11084.96|11084.96|11084.96|11084.96|11084.75|11084.75|0
1646138560000|2022-03-01 12:42:40|11085.35|11085.35|11085.61|11085.61|11085.61|11085.61|11085.35|11085.35|0
1646138570000|2022-03-01 12:42:50|11085.81|11085.81|11085.65|11085.65|11085.81|11085.81|11085.61|11085.61|0
1646138580000|2022-03-01 12:43:00|11085.39|11085.39|11085.19|11085.19|11085.6|11085.6|11085.19|11085.19|0
1646138590000|2022-03-01 12:43:10|11084.15|11084.15|11084.77|11084.77|11084.77|11084.77|11084.15|11084.15|0
1646138600000|2022-03-01 12:43:20|11082.4|11082.4|11081.46|11081.46|11082.4|11082.4|11081.46|11081.46|0
1646138610000|2022-03-01 12:43:30|11081.22|11081.22|11082.2|11082.2|11082.2|11082.2|11081.22|11081.22|0
1646138620000|2022-03-01 12:43:40|11081.86|11081.86|11081.65|11081.65|11081.86|11081.86|11081.65|11081.65|0
1646138640000|2022-03-01 12:44:00|11082.05|11082.05|11082.41|11082.41|11082.53|11082.53|11082.05|11082.05|0
1646138650000|2022-03-01 12:44:10|11082.3|11082.3|11082.15|11082.15|11082.3|11082.3|11082.15|11082.15|0
1646138660000|2022-03-01 12:44:20|11082.55|11082.55|11082.55|11082.55|11082.55|11082.55|11082.55|11082.55|0
1646138680000|2022-03-01 12:44:40|11082.89|11082.89|11083.99|11083.99|11083.99|11083.99|11082.89|11082.89|0
1646138690000|2022-03-01 12:44:50|11084.23|11084.23|11084.75|11084.75|11084.75|11084.75|11084.17|11084.17|0
1646138700000|2022-03-01 12:45:00|11084.5|11084.5|11084.5|11084.5|11084.5|11084.5|11084.5|11084.5|0
1646138710000|2022-03-01 12:45:10|11084.83|11084.83|11084.83|11084.83|11084.83|11084.83|11084.83|11084.83|0
1646138720000|2022-03-01 12:45:20|11084.44|11084.44|11083.22|11083.22|11084.44|11084.44|11083.22|11083.22|0
1646138730000|2022-03-01 12:45:30|11082.31|11082.31|11082.08|11082.08|11082.31|11082.31|11082.08|11082.08|0
1646138740000|2022-03-01 12:45:40|11082.2|11082.2|11082.2|11082.2|11082.2|11082.2|11082.2|11082.2|0
1646138750000|2022-03-01 12:45:50|11082.46|11082.46|11082.94|11082.94|11083.44|11083.44|11082.46|11082.46|0
1646138760000|2022-03-01 12:46:00|11080.98|11080.98|11080.78|11080.78|11080.98|11080.98|11080.78|11080.78|0
1646138770000|2022-03-01 12:46:10|11081.96|11081.96|11081.96|11081.96|11081.96|11081.96|11081.96|11081.96|0
1646138780000|2022-03-01 12:46:20|11080.78|11080.78|11081.71|11081.71|11081.71|11081.71|11080.57|11080.57|0
1646138790000|2022-03-01 12:46:30|11082.11|11082.11|11082.11|11082.11|11082.11|11082.11|11082.11|11082.11|0
1646138800000|2022-03-01 12:46:40|11082.27|11082.27|11082.27|11082.27|11082.27|11082.27|11082.27|11082.27|0
1646138810000|2022-03-01 12:46:50|11082.52|11082.52|11085.41|11085.41|11085.41|11085.41|11082.52|11082.52|0
1646138820000|2022-03-01 12:47:00|11086.39|11086.39|11087.04|11087.04|11087.04|11087.04|11086.39|11086.39|0
1646138830000|2022-03-01 12:47:10|11087.29|11087.29|11085.33|11085.33|11087.29|11087.29|11085.33|11085.33|0
1646138840000|2022-03-01 12:47:20|11085.36|11085.36|11085.4|11085.4|11085.4|11085.4|11085.36|11085.36|0
1646138850000|2022-03-01 12:47:30|11085.6|11085.6|11085.6|11085.6|11085.6|11085.6|11085.6|11085.6|0
1646138860000|2022-03-01 12:47:40|11085.2|11085.2|11083.88|11083.88|11085.2|11085.2|11083.88|11083.88|0
1646138870000|2022-03-01 12:47:50|11082.69|11082.69|11082.84|11082.84|11083.09|11083.09|11082.69|11082.69|0
1646138890000|2022-03-01 12:48:10|11082.6|11082.6|11082.72|11082.72|11082.72|11082.72|11082.6|11082.6|0
1646138900000|2022-03-01 12:48:20|11081.53|11081.53|11081.53|11081.53|11081.53|11081.53|11081.53|11081.53|0
1646138910000|2022-03-01 12:48:30|11082.51|11082.51|11082.51|11082.51|11082.51|11082.51|11082.51|11082.51|0
1646138920000|2022-03-01 12:48:40|11083.49|11083.49|11083.49|11083.49|11083.49|11083.49|11083.49|11083.49|0
1646138930000|2022-03-01 12:48:50|11083.41|11083.41|11083.03|11083.03|11083.41|11083.41|11083.03|11083.03|0
1646138950000|2022-03-01 12:49:10|11081.84|11081.84|11081.84|11081.84|11081.84|11081.84|11081.84|11081.84|0
1646138960000|2022-03-01 12:49:20|11081.45|11081.45|11081.45|11081.45|11081.45|11081.45|11081.45|11081.45|0
1646138970000|2022-03-01 12:49:30|11081.84|11081.84|11081.84|11081.84|11081.84|11081.84|11081.84|11081.84|0
1646138980000|2022-03-01 12:49:40|11082.03|11082.03|11082.12|11082.12|11082.12|11082.12|11082.03|11082.03|0
1646139000000|2022-03-01 12:50:00|11082.75|11082.75|11082.94|11082.94|11082.94|11082.94|11082.54|11082.54|0
1646139010000|2022-03-01 12:50:10|11082.73|11082.73|11082.33|11082.33|11082.73|11082.73|11082.33|11082.33|0
1646139020000|2022-03-01 12:50:20|11082.54|11082.54|11085.34|11085.34|11085.34|11085.34|11082.54|11082.54|0
1646139030000|2022-03-01 12:50:30|11085.29|11085.29|11085.29|11085.29|11085.29|11085.29|11085.29|11085.29|0
1646139040000|2022-03-01 12:50:40|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|0
1646139050000|2022-03-01 12:50:50|11085.58|11085.58|11085.58|11085.58|11085.58|11085.58|11085.58|11085.58|0
1646139060000|2022-03-01 12:51:00|11085.83|11085.83|11084.79|11084.79|11085.83|11085.83|11084.79|11084.79|0
1646139070000|2022-03-01 12:51:10|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|0
1646139080000|2022-03-01 12:51:20|11085.57|11085.57|11083.41|11083.41|11085.57|11085.57|11083.2|11083.2|0
1646139090000|2022-03-01 12:51:30|11083.57|11083.57|11083.74|11083.74|11083.74|11083.74|11083.57|11083.57|0
1646139100000|2022-03-01 12:51:40|11084.43|11084.43|11083.33|11083.33|11084.43|11084.43|11083.33|11083.33|0
1646139110000|2022-03-01 12:51:50|11083.66|11083.66|11083.24|11083.24|11083.66|11083.66|11083.24|11083.24|0
1646139120000|2022-03-01 12:52:00|11082.72|11082.72|11082.91|11082.91|11082.91|11082.91|11082.51|11082.51|0
1646139130000|2022-03-01 12:52:10|11083.34|11083.34|11083.34|11083.34|11083.34|11083.34|11083.34|11083.34|0
1646139140000|2022-03-01 12:52:20|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|11082.82|0
1646139150000|2022-03-01 12:52:30|11082.37|11082.37|11082.76|11082.76|11082.76|11082.76|11082.37|11082.37|0
1646139160000|2022-03-01 12:52:40|11082.37|11082.37|11080.26|11080.26|11082.37|11082.37|11080.26|11080.26|0
1646139170000|2022-03-01 12:52:50|11080.09|11080.09|11079.77|11079.77|11080.09|11080.09|11079.77|11079.77|0
1646139180000|2022-03-01 12:53:00|11079.71|11079.71|11079.71|11079.71|11079.71|11079.71|11079.5|11079.5|0
1646139190000|2022-03-01 12:53:10|11079.08|11079.08|11076.24|11076.24|11079.08|11079.08|11076.24|11076.24|0
1646139210000|2022-03-01 12:53:30|11076.19|11076.19|11075.15|11075.15|11076.19|11076.19|11075.15|11075.15|0
1646139220000|2022-03-01 12:53:40|11076.13|11076.13|11077.51|11077.51|11077.51|11077.51|11076.13|11076.13|0
1646139230000|2022-03-01 12:53:50|11076.32|11076.32|11077.12|11077.12|11077.52|11077.52|11076.32|11076.32|0
1646139240000|2022-03-01 12:54:00|11076.72|11076.72|11077.12|11077.12|11077.12|11077.12|11076.72|11076.72|0
1646139250000|2022-03-01 12:54:10|11075.93|11075.93|11075.65|11075.65|11075.93|11075.93|11075.53|11075.53|0
1646139260000|2022-03-01 12:54:20|11076.63|11076.63|11076.63|11076.63|11076.63|11076.63|11076.63|11076.63|0
1646139270000|2022-03-01 12:54:30|11077.03|11077.03|11076.56|11076.56|11077.03|11077.03|11076.56|11076.56|0
1646139280000|2022-03-01 12:54:40|11076.22|11076.22|11076.22|11076.22|11076.22|11076.22|11076.22|11076.22|0
1646139290000|2022-03-01 12:54:50|11076.62|11076.62|11076.62|11076.62|11076.62|11076.62|11076.62|11076.62|0
1646139300000|2022-03-01 12:55:00|11076.41|11076.41|11076.62|11076.62|11076.62|11076.62|11076.41|11076.41|0
1646139320000|2022-03-01 12:55:20|11075.64|11075.64|11074.84|11074.84|11075.64|11075.64|11073.86|11073.86|0
1646139330000|2022-03-01 12:55:30|11074.63|11074.63|11074.38|11074.38|11074.63|11074.63|11074.38|11074.38|0
1646139350000|2022-03-01 12:55:50|11074.21|11074.21|11073.82|11073.82|11074.21|11074.21|11073.82|11073.82|0
1646139360000|2022-03-01 12:56:00|11072.6|11072.6|11069.81|11069.81|11072.6|11072.6|11069.81|11069.81|0
1646139370000|2022-03-01 12:56:10|11069.47|11069.47|11069.46|11069.46|11069.63|11069.63|11068.83|11068.83|0
1646139380000|2022-03-01 12:56:20|11070.44|11070.44|11070.56|11070.56|11070.56|11070.56|11070.44|11070.44|0
1646139390000|2022-03-01 12:56:30|11070.91|11070.91|11070.91|11070.91|11070.91|11070.91|11070.91|11070.91|0
1646139400000|2022-03-01 12:56:40|11071.25|11071.25|11071.25|11071.25|11071.25|11071.25|11071.25|11071.25|0
1646139420000|2022-03-01 12:57:00|11071.3|11071.3|11071.3|11071.3|11071.3|11071.3|11071.3|11071.3|0
1646139430000|2022-03-01 12:57:10|11071.99|11071.99|11071.88|11071.88|11071.99|11071.99|11071.88|11071.88|0
1646139440000|2022-03-01 12:57:20|11071.73|11071.73|11071.73|11071.73|11071.73|11071.73|11071.73|11071.73|0
1646139470000|2022-03-01 12:57:50|11071.84|11071.84|11071.86|11071.86|11071.86|11071.86|11071.6|11071.6|0
1646139480000|2022-03-01 12:58:00|11071.16|11071.16|11071.16|11071.16|11071.16|11071.16|11071.16|11071.16|0
1646139490000|2022-03-01 12:58:10|11070.82|11070.82|11072|11072|11072|11072|11070.82|11070.82|0
1646139500000|2022-03-01 12:58:20|11072.22|11072.22|11073.4|11073.4|11073.4|11073.4|11072.22|11072.22|0
1646139520000|2022-03-01 12:58:40|11073.8|11073.8|11073.52|11073.52|11074.49|11074.49|11072.33|11072.33|0
1646139530000|2022-03-01 12:58:50|11073.09|11073.09|11074.07|11074.07|11074.07|11074.07|11073.09|11073.09|0
1646139540000|2022-03-01 12:59:00|11073.77|11073.77|11073.61|11073.61|11073.77|11073.77|11073.61|11073.61|0
1646139560000|2022-03-01 12:59:20|11074.59|11074.59|11074.59|11074.59|11074.59|11074.59|11074.59|11074.59|0
1646139570000|2022-03-01 12:59:30|11075.78|11075.78|11075.78|11075.78|11075.78|11075.78|11075.78|11075.78|0
1646139580000|2022-03-01 12:59:40|11074.59|11074.59|11074.59|11074.59|11074.59|11074.59|11074.59|11074.59|0
1646139590000|2022-03-01 12:59:50|11074.47|11074.47|11076.8|11076.8|11076.8|11076.8|11073.25|11073.25|0
1646139600000|2022-03-01 13:00:00|11076.25|11076.25|11074.46|11074.46|11076.25|11076.25|11074.46|11074.46|0
1646139610000|2022-03-01 13:00:10|11074.06|11074.06|11074.85|11074.85|11074.85|11074.85|11074.06|11074.06|0
1646139620000|2022-03-01 13:00:20|11074.46|11074.46|11074.11|11074.11|11074.46|11074.46|11074.11|11074.11|0
1646139640000|2022-03-01 13:00:40|11073.86|11073.86|11073.86|11073.86|11073.86|11073.86|11073.86|11073.86|0
1646139660000|2022-03-01 13:01:00|11073.63|11073.63|11070.91|11070.91|11073.63|11073.63|11070.91|11070.91|0
1646139670000|2022-03-01 13:01:10|11069.93|11069.93|11069.93|11069.93|11069.93|11069.93|11069.93|11069.93|0
1646139680000|2022-03-01 13:01:20|11069.13|11069.13|11066.97|11066.97|11069.13|11069.13|11066.97|11066.97|0
1646139690000|2022-03-01 13:01:30|11066.73|11066.73|11066.73|11066.73|11066.73|11066.73|11066.73|11066.73|0
1646139700000|2022-03-01 13:01:40|11066.83|11066.83|11066.09|11066.09|11066.83|11066.83|11066.09|11066.09|0
1646139710000|2022-03-01 13:01:50|11065.83|11065.83|11065.83|11065.83|11065.83|11065.83|11065.83|11065.83|0
1646139730000|2022-03-01 13:02:10|11066.23|11066.23|11066.45|11066.45|11066.6|11066.6|11065.62|11065.62|0
1646139740000|2022-03-01 13:02:20|11066.24|11066.24|11066.24|11066.24|11066.24|11066.24|11066.24|11066.24|0
1646139750000|2022-03-01 13:02:30|11066.63|11066.63|11062.98|11062.98|11066.63|11066.63|11062.98|11062.98|0
1646139760000|2022-03-01 13:02:40|11062.58|11062.58|11060.01|11060.01|11062.58|11062.58|11060.01|11060.01|0
1646139770000|2022-03-01 13:02:50|11059.85|11059.85|11059.71|11059.71|11059.97|11059.97|11059.68|11059.68|0
1646139780000|2022-03-01 13:03:00|11060.69|11060.69|11061|11061|11061|11061|11060.69|11060.69|0
1646139790000|2022-03-01 13:03:10|11060.76|11060.76|11060.76|11060.76|11060.76|11060.76|11060.76|11060.76|0
1646139800000|2022-03-01 13:03:20|11061.24|11061.24|11063.91|11063.91|11063.91|11063.91|11061.24|11061.24|0
1646139810000|2022-03-01 13:03:30|11064.54|11064.54|11069.57|11069.57|11069.57|11069.57|11064.36|11064.36|0
1646139820000|2022-03-01 13:03:40|11069.83|11069.83|11067.43|11067.43|11070.07|11070.07|11067.43|11067.43|0
1646139830000|2022-03-01 13:03:50|11068.62|11068.62|11069.59|11069.59|11069.59|11069.59|11068.62|11068.62|0
1646139840000|2022-03-01 13:04:00|11069.75|11069.75|11069.67|11069.67|11069.75|11069.75|11069.59|11069.59|0
1646139850000|2022-03-01 13:04:10|11069.55|11069.55|11069.3|11069.3|11069.55|11069.55|11069.3|11069.3|0
1646139870000|2022-03-01 13:04:30|11069.54|11069.54|11066.19|11066.19|11069.54|11069.54|11066.19|11066.19|0
1646139890000|2022-03-01 13:04:50|11065.84|11065.84|11066.06|11066.06|11066.06|11066.06|11065.84|11065.84|0
1646139900000|2022-03-01 13:05:00|11065.81|11065.81|11067.36|11067.36|11067.36|11067.36|11065.81|11065.81|0
1646139910000|2022-03-01 13:05:10|11066.96|11066.96|11066.96|11066.96|11066.96|11066.96|11066.96|11066.96|0
1646139920000|2022-03-01 13:05:20|11065.98|11065.98|11066.1|11066.1|11066.1|11066.1|11065.98|11065.98|0
1646139950000|2022-03-01 13:05:50|11065.9|11065.9|11065.9|11065.9|11065.9|11065.9|11065.9|11065.9|0
1646139980000|2022-03-01 13:06:20|11066.3|11066.3|11067.4|11067.4|11067.4|11067.4|11066.3|11066.3|0
1646140000000|2022-03-01 13:06:40|11068.38|11068.38|11068.38|11068.38|11068.38|11068.38|11068.38|11068.38|0
1646140020000|2022-03-01 13:07:00|11068.05|11068.05|11067.89|11067.89|11068.05|11068.05|11067.89|11067.89|0
1646140040000|2022-03-01 13:07:20|11069.08|11069.08|11069.71|11069.71|11069.71|11069.71|11069.08|11069.08|0
1646140070000|2022-03-01 13:07:50|11070.07|11070.07|11070.07|11070.07|11070.07|11070.07|11070.07|11070.07|0
1646140080000|2022-03-01 13:08:00|11069.09|11069.09|11068.15|11068.15|11069.33|11069.33|11068.15|11068.15|0
1646140090000|2022-03-01 13:08:10|11068.55|11068.55|11068.55|11068.55|11068.55|11068.55|11068.55|11068.55|0
1646140100000|2022-03-01 13:08:20|11069.73|11069.73|11069.73|11069.73|11069.73|11069.73|11069.73|11069.73|0
1646140110000|2022-03-01 13:08:30|11069.99|11069.99|11070.39|11070.39|11070.39|11070.39|11069.99|11069.99|0
1646140130000|2022-03-01 13:08:50|11070.63|11070.63|11070.51|11070.51|11070.63|11070.63|11070.51|11070.51|0
1646140140000|2022-03-01 13:09:00|11071.2|11071.2|11073.24|11073.24|11073.24|11073.24|11071.2|11071.2|0
1646140150000|2022-03-01 13:09:10|11072.98|11072.98|11073.25|11073.25|11073.25|11073.25|11071.8|11071.8|0
1646140160000|2022-03-01 13:09:20|11073.48|11073.48|11081.39|11081.39|11081.39|11081.39|11073.48|11073.48|0
1646140170000|2022-03-01 13:09:30|11081.49|11081.49|11081.61|11081.61|11081.61|11081.61|11081.49|11081.49|0
1646140180000|2022-03-01 13:09:40|11081.84|11081.84|11081.72|11081.72|11081.84|11081.84|11081.72|11081.72|0
1646140190000|2022-03-01 13:09:50|11080.93|11080.93|11080.58|11080.58|11080.93|11080.93|11080.58|11080.58|0
1646140200000|2022-03-01 13:10:00|11080.49|11080.49|11078.94|11078.94|11080.49|11080.49|11078.94|11078.94|0
1646140210000|2022-03-01 13:10:10|11076.57|11076.57|11075.59|11075.59|11076.57|11076.57|11075.59|11075.59|0
1646140220000|2022-03-01 13:10:20|11074.3|11074.3|11075.49|11075.49|11075.49|11075.49|11074.3|11074.3|0
1646140240000|2022-03-01 13:10:40|11075.14|11075.14|11075.14|11075.14|11075.14|11075.14|11075.14|11075.14|0
1646140250000|2022-03-01 13:10:50|11075.25|11075.25|11075.25|11075.25|11075.25|11075.25|11075.25|11075.25|0
1646140260000|2022-03-01 13:11:00|11075.59|11075.59|11076.57|11076.57|11076.57|11076.57|11075.59|11075.59|0
1646140270000|2022-03-01 13:11:10|11076.36|11076.36|11075.96|11075.96|11076.36|11076.36|11075.96|11075.96|0
1646140290000|2022-03-01 13:11:30|11076.44|11076.44|11076.44|11076.44|11076.44|11076.44|11076.44|11076.44|0
1646140300000|2022-03-01 13:11:40|11076.96|11076.96|11076.96|11076.96|11076.96|11076.96|11076.96|11076.96|0
1646140330000|2022-03-01 13:12:10|11077.13|11077.13|11082|11082|11083.19|11083.19|11077.13|11077.13|0
1646140340000|2022-03-01 13:12:20|11082.12|11082.12|11082.12|11082.12|11082.12|11082.12|11082.12|11082.12|0
1646140350000|2022-03-01 13:12:30|11082|11082|11082|11082|11082|11082|11082|11082|0
1646140360000|2022-03-01 13:12:40|11081.92|11081.92|11081.92|11081.92|11081.92|11081.92|11081.92|11081.92|0
1646140380000|2022-03-01 13:13:00|11082.9|11082.9|11084.22|11084.22|11084.22|11084.22|11082.9|11082.9|0
1646140390000|2022-03-01 13:13:10|11083.24|11083.24|11083.24|11083.24|11083.24|11083.24|11083.24|11083.24|0
1646140410000|2022-03-01 13:13:30|11083.37|11083.37|11083.37|11083.37|11083.37|11083.37|11083.37|11083.37|0
1646140430000|2022-03-01 13:13:50|11084.55|11084.55|11085.35|11085.35|11085.35|11085.35|11084.39|11084.39|0
1646140450000|2022-03-01 13:14:10|11085.44|11085.44|11084.8|11084.8|11085.44|11085.44|11084.8|11084.8|0
1646140460000|2022-03-01 13:14:20|11084.88|11084.88|11084.88|11084.88|11084.88|11084.88|11084.88|11084.88|0
1646140470000|2022-03-01 13:14:30|11084.48|11084.48|11084.6|11084.6|11084.6|11084.6|11084.48|11084.48|0
1646140500000|2022-03-01 13:15:00|11083.41|11083.41|11082.43|11082.43|11083.41|11083.41|11082.43|11082.43|0
1646140520000|2022-03-01 13:15:20|11082.6|11082.6|11081.79|11081.79|11082.6|11082.6|11081.79|11081.79|0
1646140530000|2022-03-01 13:15:30|11081.39|11081.39|11080.06|11080.06|11081.39|11081.39|11080.06|11080.06|0
1646140540000|2022-03-01 13:15:40|11081.04|11081.04|11081.04|11081.04|11081.04|11081.04|11081.04|11081.04|0
1646140550000|2022-03-01 13:15:50|11081.3|11081.3|11082.73|11082.73|11082.73|11082.73|11081.3|11081.3|0
1646140560000|2022-03-01 13:16:00|11082.98|11082.98|11082.64|11082.64|11082.98|11082.98|11082.64|11082.64|0
1646140570000|2022-03-01 13:16:10|11082.38|11082.38|11082.38|11082.38|11082.38|11082.38|11082.38|11082.38|0
1646140580000|2022-03-01 13:16:20|11082.58|11082.58|11081.4|11081.4|11082.58|11082.58|11081.4|11081.4|0
1646140600000|2022-03-01 13:16:40|11081.74|11081.74|11081.74|11081.74|11081.74|11081.74|11081.74|11081.74|0
1646140610000|2022-03-01 13:16:50|11082.24|11082.24|11082.27|11082.27|11082.27|11082.27|11081.84|11081.84|0
1646140640000|2022-03-01 13:17:20|11083.45|11083.45|11083.9|11083.9|11083.9|11083.9|11083.45|11083.45|0
1646140660000|2022-03-01 13:17:40|11083.48|11083.48|11084.46|11084.46|11084.46|11084.46|11083.48|11083.48|0
1646140690000|2022-03-01 13:18:10|11084.67|11084.67|11084.91|11084.91|11084.91|11084.91|11084.67|11084.67|0
1646140700000|2022-03-01 13:18:20|11085.11|11085.11|11085.11|11085.11|11085.11|11085.11|11085.11|11085.11|0
1646140710000|2022-03-01 13:18:30|11085.44|11085.44|11085.44|11085.44|11085.44|11085.44|11085.44|11085.44|0
1646140720000|2022-03-01 13:18:40|11085.2|11085.2|11085.2|11085.2|11085.2|11085.2|11085.2|11085.2|0
1646140730000|2022-03-01 13:18:50|11086.18|11086.18|11086.98|11086.98|11086.98|11086.98|11086.18|11086.18|0
1646140750000|2022-03-01 13:19:10|11087.96|11087.96|11089.54|11089.54|11089.54|11089.54|11087.96|11087.96|0
1646140760000|2022-03-01 13:19:20|11090.52|11090.52|11096.22|11096.22|11096.22|11096.22|11090.52|11090.52|0
1646140770000|2022-03-01 13:19:30|11096.38|11096.38|11097.36|11097.36|11097.36|11097.36|11096.38|11096.38|0
1646140780000|2022-03-01 13:19:40|11096.97|11096.97|11095.78|11095.78|11096.97|11096.97|11095.78|11095.78|0
1646140800000|2022-03-01 13:20:00|11095.87|11095.87|11092.09|11092.09|11095.87|11095.87|11092.09|11092.09|0
1646140810000|2022-03-01 13:20:10|11091.92|11091.92|11092.18|11092.18|11092.18|11092.18|11091.92|11091.92|0
1646140820000|2022-03-01 13:20:20|11091.92|11091.92|11092.37|11092.37|11092.37|11092.37|11091.57|11091.57|0
1646140830000|2022-03-01 13:20:30|11091.95|11091.95|11091.95|11091.95|11091.95|11091.95|11091.95|11091.95|0
1646140840000|2022-03-01 13:20:40|11092.29|11092.29|11093.5|11093.5|11094.48|11094.48|11092.29|11092.29|0
1646140850000|2022-03-01 13:20:50|11093.9|11093.9|11094.3|11094.3|11094.3|11094.3|11093.9|11093.9|0
1646140860000|2022-03-01 13:21:00|11093.9|11093.9|11093.9|11093.9|11093.9|11093.9|11093.9|11093.9|0
1646140880000|2022-03-01 13:21:20|11094.31|11094.31|11094.55|11094.55|11094.55|11094.55|11094.31|11094.31|0
1646140890000|2022-03-01 13:21:30|11093.57|11093.57|11091.41|11091.41|11093.57|11093.57|11091.01|11091.01|0
1646140910000|2022-03-01 13:21:50|11093.57|11093.57|11093.57|11093.57|11093.57|11093.57|11093.57|11093.57|0
1646140920000|2022-03-01 13:22:00|11093.8|11093.8|11093.8|11093.8|11093.8|11093.8|11093.8|11093.8|0
1646140980000|2022-03-01 13:23:00|11094.78|11094.78|11094.83|11094.83|11094.83|11094.83|11094.78|11094.78|0
1646141000000|2022-03-01 13:23:20|11094.6|11094.6|11094.6|11094.6|11094.6|11094.6|11094.6|11094.6|0
1646141030000|2022-03-01 13:23:50|11094.44|11094.44|11094.44|11094.44|11094.44|11094.44|11094.44|11094.44|0
1646141040000|2022-03-01 13:24:00|11094.23|11094.23|11092.52|11092.52|11094.23|11094.23|11092.52|11092.52|0
1646141050000|2022-03-01 13:24:10|11092.4|11092.4|11092.28|11092.28|11092.4|11092.4|11092.28|11092.28|0
1646141060000|2022-03-01 13:24:20|11092.52|11092.52|11092.52|11092.52|11092.52|11092.52|11092.52|11092.52|0
1646141070000|2022-03-01 13:24:30|11093.5|11093.5|11094.24|11094.24|11094.24|11094.24|11093.5|11093.5|0
1646141090000|2022-03-01 13:24:50|11094.64|11094.64|11097.05|11097.05|11097.05|11097.05|11094.64|11094.64|0
1646141100000|2022-03-01 13:25:00|11097.45|11097.45|11100.64|11100.64|11100.64|11100.64|11097.45|11097.45|0
1646141110000|2022-03-01 13:25:10|11100.9|11100.9|11102.6|11102.6|11102.6|11102.6|11100.9|11100.9|0
1646141120000|2022-03-01 13:25:20|11102.72|11102.72|11102.59|11102.59|11102.72|11102.72|11102.59|11102.59|0
1646141140000|2022-03-01 13:25:40|11102.76|11102.76|11102.76|11102.76|11102.76|11102.76|11102.76|11102.76|0
1646141150000|2022-03-01 13:25:50|11102.59|11102.59|11102.71|11102.71|11102.71|11102.71|11102.59|11102.59|0
1646141160000|2022-03-01 13:26:00|11104.1|11104.1|11109.34|11109.34|11109.34|11109.34|11104.1|11104.1|0
1646141190000|2022-03-01 13:26:30|11109.47|11109.47|11109.6|11109.6|11109.6|11109.6|11109.47|11109.47|0
1646141200000|2022-03-01 13:26:40|11109.34|11109.34|11109.34|11109.34|11109.34|11109.34|11109.34|11109.34|0
1646141220000|2022-03-01 13:27:00|11109|11109|11109|11109|11109|11109|11109|11109|0
1646141230000|2022-03-01 13:27:10|11108.88|11108.88|11108.88|11108.88|11108.88|11108.88|11108.88|11108.88|0
1646141240000|2022-03-01 13:27:20|11109.04|11109.04|11110.65|11110.65|11110.65|11110.65|11109.04|11109.04|0
1646141250000|2022-03-01 13:27:30|11111.34|11111.34|11111.74|11111.74|11111.74|11111.74|11111.34|11111.34|0
1646141280000|2022-03-01 13:28:00|11111.89|11111.89|11111.02|11111.02|11112.04|11112.04|11111.02|11111.02|0
1646141300000|2022-03-01 13:28:20|11112|11112|11112|11112|11112|11112|11112|11112|0
1646141310000|2022-03-01 13:28:30|11112.12|11112.12|11112.12|11112.12|11112.12|11112.12|11112.12|11112.12|0
1646141320000|2022-03-01 13:28:40|11112.35|11112.35|11116.61|11116.61|11116.61|11116.61|11111.54|11111.54|0
1646141330000|2022-03-01 13:28:50|11116.83|11116.83|11120.79|11120.79|11120.79|11120.79|11116.83|11116.83|0
1646141340000|2022-03-01 13:29:00|11120.92|11120.92|11119.8|11119.8|11121.19|11121.19|11119.8|11119.8|0
1646141350000|2022-03-01 13:29:10|11118.82|11118.82|11116.95|11116.95|11118.82|11118.82|11116.95|11116.95|0
1646141360000|2022-03-01 13:29:20|11116.75|11116.75|11119.09|11119.09|11119.09|11119.09|11116.75|11116.75|0
1646141370000|2022-03-01 13:29:30|11119.52|11119.52|11119.44|11119.44|11119.52|11119.52|11119.12|11119.12|0
1646141380000|2022-03-01 13:29:40|11119.56|11119.56|11119.69|11119.69|11119.69|11119.69|11119.56|11119.56|0
1646141390000|2022-03-01 13:29:50|11120.87|11120.87|11124.3|11124.3|11124.3|11124.3|11120.87|11120.87|0
1646141400000|2022-03-01 13:30:00|11124.06|11124.06|11124.41|11124.41|11126.23|11126.23|11124.06|11124.06|0
1646141410000|2022-03-01 13:30:10|11124.76|11124.76|11124.76|11124.76|11124.76|11124.76|11124.76|11124.76|0
1646141430000|2022-03-01 13:30:30|11125.12|11125.12|11126.33|11126.33|11126.45|11126.45|11125.12|11125.12|0
1646141440000|2022-03-01 13:30:40|11125.98|11125.98|11125.38|11125.38|11125.98|11125.98|11125.38|11125.38|0
1646141450000|2022-03-01 13:30:50|11125.23|11125.23|11123.66|11123.66|11125.23|11125.23|11123.66|11123.66|0
1646141460000|2022-03-01 13:31:00|11124.64|11124.64|11123.89|11123.89|11124.64|11124.64|11123.89|11123.89|0
1646141470000|2022-03-01 13:31:10|11122.7|11122.7|11121.56|11121.56|11122.7|11122.7|11121.56|11121.56|0
1646141490000|2022-03-01 13:31:30|11121.21|11121.21|11120.25|11120.25|11121.21|11121.21|11120.25|11120.25|0
1646141500000|2022-03-01 13:31:40|11119.9|11119.9|11119.61|11119.61|11120.15|11120.15|11119.21|11119.21|0
1646141510000|2022-03-01 13:31:50|11120.79|11120.79|11122.33|11122.33|11122.57|11122.57|11120.79|11120.79|0
1646141520000|2022-03-01 13:32:00|11122.09|11122.09|11122.51|11122.51|11122.51|11122.51|11122.09|11122.09|0
1646141550000|2022-03-01 13:32:30|11122.75|11122.75|11122.75|11122.75|11122.75|11122.75|11122.75|11122.75|0
1646141560000|2022-03-01 13:32:40|11122.8|11122.8|11125.29|11125.29|11125.68|11125.68|11122.8|11122.8|0
1646141570000|2022-03-01 13:32:50|11125.75|11125.75|11131.67|11131.67|11131.67|11131.67|11125.75|11125.75|0
1646141580000|2022-03-01 13:33:00|11131.44|11131.44|11131.45|11131.45|11131.68|11131.68|11131.21|11131.21|0
1646141590000|2022-03-01 13:33:10|11131.8|11131.8|11132.9|11132.9|11132.9|11132.9|11131.8|11131.8|0
1646141600000|2022-03-01 13:33:20|11133.28|11133.28|11133.5|11133.5|11133.5|11133.5|11133.28|11133.28|0
1646141610000|2022-03-01 13:33:30|11133.67|11133.67|11133.67|11133.67|11133.67|11133.67|11133.67|11133.67|0
1646141620000|2022-03-01 13:33:40|11134.14|11134.14|11134.14|11134.14|11134.14|11134.14|11134.14|11134.14|0
1646141630000|2022-03-01 13:33:50|11134.34|11134.34|11134.34|11134.34|11134.34|11134.34|11134.34|11134.34|0
1646141640000|2022-03-01 13:34:00|11134.81|11134.81|11140.39|11140.39|11140.39|11140.39|11134.81|11134.81|0
1646141650000|2022-03-01 13:34:10|11141.19|11141.19|11141.67|11141.67|11141.67|11141.67|11141.19|11141.19|0
1646141660000|2022-03-01 13:34:20|11141.83|11141.83|11142.41|11142.41|11142.41|11142.41|11141.83|11141.83|0
1646141670000|2022-03-01 13:34:30|11143.1|11143.1|11143.26|11143.26|11143.26|11143.26|11142.76|11142.76|0
1646141680000|2022-03-01 13:34:40|11143.89|11143.89|11143.7|11143.7|11143.89|11143.89|11142.9|11142.9|0
1646141690000|2022-03-01 13:34:50|11144.09|11144.09|11143.18|11143.18|11144.09|11144.09|11143.18|11143.18|0
1646141700000|2022-03-01 13:35:00|11142.94|11142.94|11142.44|11142.44|11143.38|11143.38|11141.64|11141.64|0
1646141710000|2022-03-01 13:35:10|11142.51|11142.51|11140.43|11140.43|11142.51|11142.51|11140.43|11140.43|0
1646141720000|2022-03-01 13:35:20|11139.74|11139.74|11139.84|11139.84|11139.84|11139.84|11139.74|11139.74|0
1646141740000|2022-03-01 13:35:40|11138.66|11138.66|11138.66|11138.66|11138.66|11138.66|11138.66|11138.66|0
1646141750000|2022-03-01 13:35:50|11137.47|11137.47|11137.99|11137.99|11137.99|11137.99|11137.47|11137.47|0
1646141760000|2022-03-01 13:36:00|11138.96|11138.96|11140.36|11140.36|11140.36|11140.36|11138.96|11138.96|0
1646141770000|2022-03-01 13:36:10|11140.57|11140.57|11140.57|11140.57|11140.57|11140.57|11140.57|11140.57|0
1646141780000|2022-03-01 13:36:20|11140.77|11140.77|11140.98|11140.98|11140.98|11140.98|11140.77|11140.77|0
1646141810000|2022-03-01 13:36:50|11140|11140|11140|11140|11140|11140|11140|11140|0
1646141820000|2022-03-01 13:37:00|11139.88|11139.88|11142.04|11142.04|11142.04|11142.04|11139.88|11139.88|0
1646141830000|2022-03-01 13:37:10|11142.62|11142.62|11143.02|11143.02|11143.02|11143.02|11142.62|11142.62|0
1646141840000|2022-03-01 13:37:20|11143.26|11143.26|11143.26|11143.26|11143.26|11143.26|11143.26|11143.26|0
1646141850000|2022-03-01 13:37:30|11143.13|11143.13|11143.26|11143.26|11143.26|11143.26|11143.13|11143.13|0
1646141870000|2022-03-01 13:37:50|11143.05|11143.05|11142.53|11142.53|11143.05|11143.05|11142.53|11142.53|0
1646141880000|2022-03-01 13:38:00|11141.73|11141.73|11141.34|11141.34|11141.73|11141.73|11141.34|11141.34|0
1646141900000|2022-03-01 13:38:20|11141.7|11141.7|11142.06|11142.06|11142.06|11142.06|11141.7|11141.7|0
1646141910000|2022-03-01 13:38:30|11143.24|11143.24|11144.22|11144.22|11144.62|11144.62|11143.24|11143.24|0
1646141920000|2022-03-01 13:38:40|11147.16|11147.16|11147.16|11147.16|11147.16|11147.16|11147.16|11147.16|0
1646141930000|2022-03-01 13:38:50|11147.85|11147.85|11147.08|11147.08|11147.85|11147.85|11146.87|11146.87|0
1646141940000|2022-03-01 13:39:00|11146.68|11146.68|11146.56|11146.56|11146.68|11146.68|11146.21|11146.21|0
1646141960000|2022-03-01 13:39:20|11147.74|11147.74|11149.71|11149.71|11149.71|11149.71|11147.49|11147.49|0
1646141970000|2022-03-01 13:39:30|11150.36|11150.36|11150.36|11150.36|11150.36|11150.36|11150.36|11150.36|0
1646141980000|2022-03-01 13:39:40|11150.88|11150.88|11154|11154|11154|11154|11150.88|11150.88|0
1646141990000|2022-03-01 13:39:50|11154.4|11154.4|11154.4|11154.4|11154.4|11154.4|11154.4|11154.4|0
1646142000000|2022-03-01 13:40:00|11154.57|11154.57|11154.57|11154.57|11154.57|11154.57|11154.57|11154.57|0
1646142010000|2022-03-01 13:40:10|11154.33|11154.33|11154.33|11154.33|11154.33|11154.33|11154.33|11154.33|0
1646142020000|2022-03-01 13:40:20|11155.12|11155.12|11160.78|11160.78|11160.78|11160.78|11155.12|11155.12|0
1646142030000|2022-03-01 13:40:30|11161.76|11161.76|11161.93|11161.93|11161.93|11161.93|11161.76|11161.76|0
1646142040000|2022-03-01 13:40:40|11160.95|11160.95|11159.19|11159.19|11160.95|11160.95|11159.19|11159.19|0
1646142050000|2022-03-01 13:40:50|11158.21|11158.21|11153.01|11153.01|11158.21|11158.21|11152.8|11152.8|0
1646142060000|2022-03-01 13:41:00|11152.61|11152.61|11151.87|11151.87|11152.61|11152.61|11151.87|11151.87|0
1646142080000|2022-03-01 13:41:20|11150.49|11150.49|11150.49|11150.49|11150.49|11150.49|11150.49|11150.49|0
1646142100000|2022-03-01 13:41:40|11150.89|11150.89|11150.89|11150.89|11151.29|11151.29|11150.89|11150.89|0
1646142110000|2022-03-01 13:41:50|11151.1|11151.1|11151.1|11151.1|11151.1|11151.1|11151.1|11151.1|0
1646142120000|2022-03-01 13:42:00|11150.99|11150.99|11152.17|11152.17|11152.17|11152.17|11150.99|11150.99|0
1646142150000|2022-03-01 13:42:30|11152.32|11152.32|11152.32|11152.32|11152.32|11152.32|11152.32|11152.32|0
1646142170000|2022-03-01 13:42:50|11151.98|11151.98|11151.79|11151.79|11152.14|11152.14|11151.79|11151.79|0
1646142180000|2022-03-01 13:43:00|11152.14|11152.14|11151.89|11151.89|11152.14|11152.14|11151.89|11151.89|0
1646142200000|2022-03-01 13:43:20|11149.93|11149.93|11149.93|11149.93|11149.93|11149.93|11149.93|11149.93|0
1646142220000|2022-03-01 13:43:40|11150.08|11150.08|11150.16|11150.16|11150.16|11150.16|11150.08|11150.08|0
1646142230000|2022-03-01 13:43:50|11150.37|11150.37|11151.59|11151.59|11151.59|11151.59|11150.37|11150.37|0
1646142240000|2022-03-01 13:44:00|11151.47|11151.47|11151.14|11151.14|11151.85|11151.85|11151.14|11151.14|0
1646142250000|2022-03-01 13:44:10|11151.92|11151.92|11152.18|11152.18|11152.18|11152.18|11151.92|11151.92|0
1646142280000|2022-03-01 13:44:40|11153.61|11153.61|11156.33|11156.33|11156.33|11156.33|11153.61|11153.61|0
1646142290000|2022-03-01 13:44:50|11157.31|11157.31|11157.55|11157.55|11157.55|11157.55|11156.62|11156.62|0
1646142300000|2022-03-01 13:45:00|11157.95|11157.95|11157.7|11157.7|11157.95|11157.95|11156.51|11156.51|0
1646142310000|2022-03-01 13:45:10|11157.53|11157.53|11157.41|11157.41|11157.53|11157.53|11157.41|11157.41|0
1646142330000|2022-03-01 13:45:30|11157.56|11157.56|11157.56|11157.56|11157.56|11157.56|11157.56|11157.56|0
1646142350000|2022-03-01 13:45:50|11157.4|11157.4|11157.4|11157.4|11157.4|11157.4|11157.4|11157.4|0
1646142360000|2022-03-01 13:46:00|11157.47|11157.47|11157.11|11157.11|11157.47|11157.47|11157.11|11157.11|0
1646142370000|2022-03-01 13:46:10|11157.46|11157.46|11157.8|11157.8|11157.8|11157.8|11157.46|11157.46|0
1646142380000|2022-03-01 13:46:20|11156.42|11156.42|11155.79|11155.79|11156.42|11156.42|11155.79|11155.79|0
1646142400000|2022-03-01 13:46:40|11155.39|11155.39|11154.41|11154.41|11155.39|11155.39|11154.41|11154.41|0
1646142410000|2022-03-01 13:46:50|11153.89|11153.89|11153.89|11153.89|11153.89|11153.89|11153.89|11153.89|0
1646142420000|2022-03-01 13:47:00|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|0
1646142440000|2022-03-01 13:47:20|11151.35|11151.35|11151.35|11151.35|11151.35|11151.35|11151.35|11151.35|0
1646142460000|2022-03-01 13:47:40|11151.22|11151.22|11150.96|11150.96|11151.22|11151.22|11150.6|11150.6|0
1646142470000|2022-03-01 13:47:50|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|0
1646142480000|2022-03-01 13:48:00|11150.72|11150.72|11151.34|11151.34|11151.7|11151.7|11150.72|11150.72|0
1646142490000|2022-03-01 13:48:10|11151.51|11151.51|11153.18|11153.18|11153.18|11153.18|11151.51|11151.51|0
1646142500000|2022-03-01 13:48:20|11152.78|11152.78|11152.76|11152.76|11152.78|11152.78|11152.76|11152.76|0
1646142520000|2022-03-01 13:48:40|11152.42|11152.42|11152.42|11152.42|11152.42|11152.42|11152.42|11152.42|0
1646142530000|2022-03-01 13:48:50|11153.6|11153.6|11153.6|11153.6|11153.6|11153.6|11153.6|11153.6|0
1646142540000|2022-03-01 13:49:00|11153.4|11153.4|11153.4|11153.4|11153.4|11153.4|11153.4|11153.4|0
1646142560000|2022-03-01 13:49:20|11154.09|11154.09|11156.05|11156.05|11156.05|11156.05|11154.09|11154.09|0
1646142570000|2022-03-01 13:49:30|11156.39|11156.39|11156.39|11156.39|11156.39|11156.39|11156.39|11156.39|0
1646142580000|2022-03-01 13:49:40|11156.75|11156.75|11156.41|11156.41|11156.75|11156.75|11156.41|11156.41|0
1646142590000|2022-03-01 13:49:50|11156.11|11156.11|11156.11|11156.11|11156.11|11156.11|11156.11|11156.11|0
1646142600000|2022-03-01 13:50:00|11155.8|11155.8|11155.5|11155.5|11155.8|11155.8|11155.5|11155.5|0
1646142610000|2022-03-01 13:50:10|11154.52|11154.52|11150.18|11150.18|11154.52|11154.52|11150.01|11150.01|0
1646142620000|2022-03-01 13:50:20|11150.02|11150.02|11149.78|11149.78|11150.02|11150.02|11149.78|11149.78|0
1646142630000|2022-03-01 13:50:30|11150.76|11150.76|11150.76|11150.76|11150.76|11150.76|11150.76|11150.76|0
1646142640000|2022-03-01 13:50:40|11150.51|11150.51|11150.51|11150.51|11150.51|11150.51|11150.51|11150.51|0
1646142660000|2022-03-01 13:51:00|11150.15|11150.15|11150.03|11150.03|11150.15|11150.15|11150.03|11150.03|0
1646142670000|2022-03-01 13:51:10|11149.87|11149.87|11149.66|11149.66|11149.87|11149.87|11149.66|11149.66|0
1646142680000|2022-03-01 13:51:20|11149.9|11149.9|11149.9|11149.9|11149.9|11149.9|11149.9|11149.9|0
1646142690000|2022-03-01 13:51:30|11150.24|11150.24|11151.35|11151.35|11151.35|11151.35|11150.24|11150.24|0
1646142700000|2022-03-01 13:51:40|11151.27|11151.27|11151.27|11151.27|11151.27|11151.27|11151.27|11151.27|0
1646142710000|2022-03-01 13:51:50|11149.32|11149.32|11149.32|11149.32|11149.32|11149.32|11149.32|11149.32|0
1646142730000|2022-03-01 13:52:10|11149.2|11149.2|11149.34|11149.34|11149.34|11149.34|11148.84|11148.84|0
1646142740000|2022-03-01 13:52:20|11148.94|11148.94|11148.77|11148.77|11149.17|11149.17|11148.77|11148.77|0
1646142750000|2022-03-01 13:52:30|11149.17|11149.17|11151.45|11151.45|11151.47|11151.47|11149.17|11149.17|0
1646142760000|2022-03-01 13:52:40|11151.33|11151.33|11150.38|11150.38|11151.33|11151.33|11150.38|11150.38|0
1646142770000|2022-03-01 13:52:50|11149.98|11149.98|11148.54|11148.54|11149.98|11149.98|11148.54|11148.54|0
1646142780000|2022-03-01 13:53:00|11148.2|11148.2|11147.29|11147.29|11148.2|11148.2|11147.29|11147.29|0
1646142790000|2022-03-01 13:53:10|11147.03|11147.03|11147.6|11147.6|11147.6|11147.6|11146.91|11146.91|0
1646142800000|2022-03-01 13:53:20|11148.58|11148.58|11148.72|11148.72|11148.72|11148.72|11148.37|11148.37|0
1646142810000|2022-03-01 13:53:30|11148.8|11148.8|11149.59|11149.59|11149.59|11149.59|11148.8|11148.8|0
1646142830000|2022-03-01 13:53:50|11149.85|11149.85|11149.6|11149.6|11150.37|11150.37|11149.39|11149.39|0
1646142840000|2022-03-01 13:54:00|11149.94|11149.94|11149.94|11149.94|11149.94|11149.94|11149.94|11149.94|0
1646142860000|2022-03-01 13:54:20|11147.78|11147.78|11146.72|11146.72|11147.78|11147.78|11146.72|11146.72|0
1646142870000|2022-03-01 13:54:30|11146.98|11146.98|11144.56|11144.56|11146.98|11146.98|11144.56|11144.56|0
1646142880000|2022-03-01 13:54:40|11143.87|11143.87|11143.02|11143.02|11144|11144|11143.02|11143.02|0
1646142890000|2022-03-01 13:54:50|11143.1|11143.1|11143.1|11143.1|11143.1|11143.1|11143.1|11143.1|0
1646142900000|2022-03-01 13:55:00|11143.27|11143.27|11144.74|11144.74|11144.74|11144.74|11143.27|11143.27|0
1646142910000|2022-03-01 13:55:10|11144.5|11144.5|11143.36|11143.36|11144.5|11144.5|11143.36|11143.36|0
1646142920000|2022-03-01 13:55:20|11143.24|11143.24|11143.24|11143.24|11143.24|11143.24|11143.24|11143.24|0
1646142930000|2022-03-01 13:55:30|11142.98|11142.98|11142.64|11142.64|11142.98|11142.98|11142.64|11142.64|0
1646142940000|2022-03-01 13:55:40|11144.31|11144.31|11144.31|11144.31|11144.31|11144.31|11144.31|11144.31|0
1646142950000|2022-03-01 13:55:50|11145.49|11145.49|11146.87|11146.87|11146.87|11146.87|11145.49|11145.49|0
1646142960000|2022-03-01 13:56:00|11147.04|11147.04|11147.21|11147.21|11147.21|11147.21|11146.81|11146.81|0
1646142970000|2022-03-01 13:56:10|11147.37|11147.37|11147.37|11147.37|11147.37|11147.37|11147.37|11147.37|0
1646142980000|2022-03-01 13:56:20|11146.19|11146.19|11146.02|11146.02|11146.19|11146.19|11146.02|11146.02|0
1646143000000|2022-03-01 13:56:40|11146.36|11146.36|11146.71|11146.71|11146.71|11146.71|11146.36|11146.36|0
1646143010000|2022-03-01 13:56:50|11147.11|11147.11|11148.29|11148.29|11148.29|11148.29|11147.11|11147.11|0
1646143020000|2022-03-01 13:57:00|11148.55|11148.55|11148.68|11148.68|11148.68|11148.68|11148.55|11148.55|0
1646143040000|2022-03-01 13:57:20|11149.37|11149.37|11149.37|11149.37|11149.37|11149.37|11149.37|11149.37|0
1646143050000|2022-03-01 13:57:30|11150.35|11150.35|11150.47|11150.47|11150.47|11150.47|11150.35|11150.35|0
1646143060000|2022-03-01 13:57:40|11150.71|11150.71|11150.96|11150.96|11150.96|11150.96|11150.71|11150.71|0
1646143070000|2022-03-01 13:57:50|11151.12|11151.12|11150.14|11150.14|11151.12|11151.12|11150.14|11150.14|0
1646143080000|2022-03-01 13:58:00|11149.9|11149.9|11148.99|11148.99|11149.9|11149.9|11148.99|11148.99|0
1646143100000|2022-03-01 13:58:20|11148.65|11148.65|11147.03|11147.03|11148.65|11148.65|11147.03|11147.03|0
1646143110000|2022-03-01 13:58:30|11146.82|11146.82|11144.22|11144.22|11146.82|11146.82|11144.22|11144.22|0
1646143120000|2022-03-01 13:58:40|11143.75|11143.75|11143.75|11143.75|11143.75|11143.75|11143.75|11143.75|0
1646143130000|2022-03-01 13:58:50|11143.5|11143.5|11143.5|11143.5|11143.5|11143.5|11143.5|11143.5|0
1646143140000|2022-03-01 13:59:00|11143.42|11143.42|11139.72|11139.72|11143.42|11143.42|11139.72|11139.72|0
1646143150000|2022-03-01 13:59:10|11139.52|11139.52|11137.88|11137.88|11139.52|11139.52|11137.88|11137.88|0
1646143160000|2022-03-01 13:59:20|11138.13|11138.13|11138.13|11138.13|11138.13|11138.13|11138.13|11138.13|0
1646143170000|2022-03-01 13:59:30|11137.89|11137.89|11137.66|11137.66|11137.89|11137.89|11137.66|11137.66|0
1646143180000|2022-03-01 13:59:40|11137.71|11137.71|11138.48|11138.48|11138.48|11138.48|11137.69|11137.69|0
1646143190000|2022-03-01 13:59:50|11138.88|11138.88|11137.7|11137.7|11138.88|11138.88|11137.7|11137.7|0
1646143200000|2022-03-01 14:00:00|11137.91|11137.91|11137.91|11137.91|11137.91|11137.91|11137.91|11137.91|0
1646143220000|2022-03-01 14:00:20|11137.89|11137.89|11136.15|11136.15|11137.89|11137.89|11136.15|11136.15|0
1646143240000|2022-03-01 14:00:40|11135.98|11135.98|11135.42|11135.42|11135.98|11135.98|11135.42|11135.42|0
1646143250000|2022-03-01 14:00:50|11135.65|11135.65|11135.57|11135.57|11135.65|11135.65|11135.57|11135.57|0
1646143260000|2022-03-01 14:01:00|11135.32|11135.32|11135.08|11135.08|11135.32|11135.32|11135.08|11135.08|0
1646143270000|2022-03-01 14:01:10|11135.28|11135.28|11138.52|11138.52|11138.52|11138.52|11135.28|11135.28|0
1646143280000|2022-03-01 14:01:20|11138.76|11138.76|11139.36|11139.36|11139.36|11139.36|11138.76|11138.76|0
1646143290000|2022-03-01 14:01:30|11141.32|11141.32|11141.53|11141.53|11141.72|11141.72|11141.32|11141.32|0
1646143300000|2022-03-01 14:01:40|11140.55|11140.55|11142.13|11142.13|11142.13|11142.13|11140.55|11140.55|0
1646143310000|2022-03-01 14:01:50|11141.15|11141.15|11141.15|11141.15|11141.15|11141.15|11141.15|11141.15|0
1646143320000|2022-03-01 14:02:00|11142.13|11142.13|11143.86|11143.86|11143.86|11143.86|11142.13|11142.13|0
1646143330000|2022-03-01 14:02:10|11144.11|11144.11|11145.33|11145.33|11145.33|11145.33|11144.11|11144.11|0
1646143340000|2022-03-01 14:02:20|11146.31|11146.31|11146.71|11146.71|11146.71|11146.71|11146.31|11146.31|0
1646143350000|2022-03-01 14:02:30|11146.5|11146.5|11146.36|11146.36|11146.5|11146.5|11146.36|11146.36|0
1646143360000|2022-03-01 14:02:40|11146.59|11146.59|11146.57|11146.57|11146.82|11146.82|11146.57|11146.57|0
1646143370000|2022-03-01 14:02:50|11146.23|11146.23|11146.23|11146.23|11146.23|11146.23|11146.23|11146.23|0
1646143380000|2022-03-01 14:03:00|11145.74|11145.74|11143.35|11143.35|11145.74|11145.74|11143.35|11143.35|0
1646143390000|2022-03-01 14:03:10|11143.27|11143.27|11144.28|11144.28|11144.28|11144.28|11143.27|11143.27|0
1646143400000|2022-03-01 14:03:20|11142.12|11142.12|11141.72|11141.72|11142.12|11142.12|11141.72|11141.72|0
1646143410000|2022-03-01 14:03:30|11141.64|11141.64|11141.12|11141.12|11141.64|11141.64|11141.12|11141.12|0
1646143420000|2022-03-01 14:03:40|11140.77|11140.77|11139.87|11139.87|11140.77|11140.77|11139.87|11139.87|0
1646143430000|2022-03-01 14:03:50|11140.27|11140.27|11138.43|11138.43|11140.27|11140.27|11138.43|11138.43|0
1646143440000|2022-03-01 14:04:00|11138.18|11138.18|11138.18|11138.18|11138.18|11138.18|11138.18|11138.18|0
1646143460000|2022-03-01 14:04:20|11138.43|11138.43|11138.22|11138.22|11138.43|11138.43|11138.22|11138.22|0
1646143470000|2022-03-01 14:04:30|11138.02|11138.02|11138.98|11138.98|11139.21|11139.21|11138.02|11138.02|0
1646143490000|2022-03-01 14:04:50|11139.96|11139.96|11139.62|11139.62|11139.96|11139.96|11139.62|11139.62|0
1646143500000|2022-03-01 14:05:00|11139.88|11139.88|11139.24|11139.24|11139.88|11139.88|11139.24|11139.24|0
1646143510000|2022-03-01 14:05:10|11138.9|11138.9|11138.69|11138.69|11138.9|11138.9|11138.69|11138.69|0
1646143530000|2022-03-01 14:05:30|11138.35|11138.35|11138.35|11138.35|11138.35|11138.35|11138.35|11138.35|0
1646143540000|2022-03-01 14:05:40|11138|11138|11138|11138|11138|11138|11138|11138|0
1646143550000|2022-03-01 14:05:50|11138.69|11138.69|11138.69|11138.69|11138.69|11138.69|11138.69|11138.69|0
1646143560000|2022-03-01 14:06:00|11138.43|11138.43|11139.81|11139.81|11139.81|11139.81|11138.43|11138.43|0
1646143570000|2022-03-01 14:06:10|11140.33|11140.33|11140.97|11140.97|11140.97|11140.97|11140.33|11140.33|0
1646143590000|2022-03-01 14:06:30|11141.32|11141.32|11140.6|11140.6|11141.32|11141.32|11140.6|11140.6|0
1646143600000|2022-03-01 14:06:40|11140.76|11140.76|11140.76|11140.76|11140.76|11140.76|11140.76|11140.76|0
1646143610000|2022-03-01 14:06:50|11140.6|11140.6|11139.82|11139.82|11140.6|11140.6|11139.62|11139.62|0
1646143620000|2022-03-01 14:07:00|11141.01|11141.01|11140.89|11140.89|11141.01|11141.01|11140.89|11140.89|0
1646143630000|2022-03-01 14:07:10|11139.7|11139.7|11140.21|11140.21|11140.21|11140.21|11139.7|11139.7|0
1646143670000|2022-03-01 14:07:50|11140.1|11140.1|11139.86|11139.86|11140.1|11140.1|11139.86|11139.86|0
1646143680000|2022-03-01 14:08:00|11139.46|11139.46|11139.46|11139.46|11139.46|11139.46|11139.46|11139.46|0
1646143700000|2022-03-01 14:08:20|11140.44|11140.44|11139.64|11139.64|11140.44|11140.44|11139.46|11139.46|0
1646143710000|2022-03-01 14:08:30|11139.32|11139.32|11139.11|11139.11|11139.32|11139.32|11139.11|11139.11|0
1646143720000|2022-03-01 14:08:40|11140.3|11140.3|11140.3|11140.3|11140.3|11140.3|11139.11|11139.11|0
1646143730000|2022-03-01 14:08:50|11141.48|11141.48|11141.91|11141.91|11141.91|11141.91|11141.48|11141.48|0
1646143740000|2022-03-01 14:09:00|11141.54|11141.54|11134.04|11134.04|11141.54|11141.54|11134.04|11134.04|0
1646143750000|2022-03-01 14:09:10|11133.79|11133.79|11131.45|11131.45|11133.79|11133.79|11131.45|11131.45|0
1646143760000|2022-03-01 14:09:20|11131.28|11131.28|11131.14|11131.14|11131.28|11131.28|11131.02|11131.02|0
1646143780000|2022-03-01 14:09:40|11130.91|11130.91|11130.66|11130.66|11131.26|11131.26|11130.66|11130.66|0
1646143800000|2022-03-01 14:10:00|11130.05|11130.05|11130.05|11130.05|11130.05|11130.05|11129.8|11129.8|0
1646143810000|2022-03-01 14:10:10|11130.36|11130.36|11132.16|11132.16|11132.16|11132.16|11130.36|11130.36|0
1646143830000|2022-03-01 14:10:30|11132.52|11132.52|11131.57|11131.57|11132.76|11132.76|11131.57|11131.57|0
1646143840000|2022-03-01 14:10:40|11131.94|11131.94|11131.94|11131.94|11131.94|11131.94|11131.94|11131.94|0
1646143850000|2022-03-01 14:10:50|11132.1|11132.1|11132.1|11132.1|11132.1|11132.1|11132.1|11132.1|0
1646143860000|2022-03-01 14:11:00|11132.45|11132.45|11132.94|11132.94|11133.14|11133.14|11132.45|11132.45|0
1646143870000|2022-03-01 14:11:10|11132.82|11132.82|11132.7|11132.7|11132.82|11132.82|11132.7|11132.7|0
1646143900000|2022-03-01 14:11:40|11132.58|11132.58|11132.58|11132.58|11132.58|11132.58|11132.58|11132.58|0
1646143910000|2022-03-01 14:11:50|11133.56|11133.56|11133.77|11133.77|11133.77|11133.77|11133.56|11133.56|0
1646143920000|2022-03-01 14:12:00|11134.17|11134.17|11136.28|11136.28|11136.62|11136.62|11134.17|11134.17|0
1646143930000|2022-03-01 14:12:10|11136.7|11136.7|11136.93|11136.93|11137.17|11137.17|11136.7|11136.7|0
1646143940000|2022-03-01 14:12:20|11137.35|11137.35|11137.14|11137.14|11137.35|11137.35|11137.14|11137.14|0
1646143950000|2022-03-01 14:12:30|11137.54|11137.54|11137.96|11137.96|11137.96|11137.96|11137.54|11137.54|0
1646143960000|2022-03-01 14:12:40|11138.36|11138.36|11138.71|11138.71|11138.71|11138.71|11138.36|11138.36|0
1646143980000|2022-03-01 14:13:00|11138.5|11138.5|11138.66|11138.66|11138.66|11138.66|11138.5|11138.5|0
1646143990000|2022-03-01 14:13:10|11137.68|11137.68|11135.75|11135.75|11137.68|11137.68|11135.75|11135.75|0
1646144000000|2022-03-01 14:13:20|11134.56|11134.56|11134.4|11134.4|11134.56|11134.56|11134.4|11134.4|0
1646144010000|2022-03-01 14:13:30|11134|11134|11133.83|11133.83|11134|11134|11133.83|11133.83|0
1646144020000|2022-03-01 14:13:40|11132.64|11132.64|11132.49|11132.49|11132.64|11132.64|11132.49|11132.49|0
1646144030000|2022-03-01 14:13:50|11132.14|11132.14|11132.14|11132.14|11132.14|11132.14|11132.14|11132.14|0
1646144040000|2022-03-01 14:14:00|11131.17|11131.17|11130.7|11130.7|11131.17|11131.17|11130.7|11130.7|0
1646144050000|2022-03-01 14:14:10|11131.04|11131.04|11131.04|11131.04|11131.04|11131.04|11131.04|11131.04|0
1646144060000|2022-03-01 14:14:20|11130.83|11130.83|11130.78|11130.78|11130.83|11130.83|11130.78|11130.78|0
1646144080000|2022-03-01 14:14:40|11131.76|11131.76|11131.29|11131.29|11132.31|11132.31|11131.12|11131.12|0
1646144090000|2022-03-01 14:14:50|11131.64|11131.64|11131.64|11131.64|11131.64|11131.64|11131.64|11131.64|0
1646144100000|2022-03-01 14:15:00|11131.43|11131.43|11133.36|11133.36|11133.36|11133.36|11131.43|11131.43|0
1646144110000|2022-03-01 14:15:10|11133.19|11133.19|11133.15|11133.15|11133.31|11133.31|11133.07|11133.07|0
1646144130000|2022-03-01 14:15:30|11133.4|11133.4|11134.04|11134.04|11134.04|11134.04|11133.4|11133.4|0
1646144160000|2022-03-01 14:16:00|11133.88|11133.88|11133.88|11133.88|11133.88|11133.88|11133.88|11133.88|0
1646144170000|2022-03-01 14:16:10|11133.92|11133.92|11133.92|11133.92|11133.92|11133.92|11133.92|11133.92|0
1646144180000|2022-03-01 14:16:20|11132.81|11132.81|11129.88|11129.88|11132.81|11132.81|11129.88|11129.88|0
1646144200000|2022-03-01 14:16:40|11130.86|11130.86|11130.86|11130.86|11130.86|11130.86|11130.86|11130.86|0
1646144210000|2022-03-01 14:16:50|11129.88|11129.88|11129.88|11129.88|11129.88|11129.88|11129.88|11129.88|0
1646144220000|2022-03-01 14:17:00|11129.67|11129.67|11131.06|11131.06|11131.06|11131.06|11129.67|11129.67|0
1646144230000|2022-03-01 14:17:10|11131.41|11131.41|11131.35|11131.35|11131.41|11131.41|11130.37|11130.37|0
1646144240000|2022-03-01 14:17:20|11131.11|11131.11|11130.9|11130.9|11131.11|11131.11|11130.9|11130.9|0
1646144250000|2022-03-01 14:17:30|11130.7|11130.7|11130.7|11130.7|11130.7|11130.7|11130.7|11130.7|0
1646144270000|2022-03-01 14:17:50|11130.29|11130.29|11129.52|11129.52|11130.29|11130.29|11129.52|11129.52|0
1646144280000|2022-03-01 14:18:00|11129.31|11129.31|11128.24|11128.24|11129.31|11129.31|11128.24|11128.24|0
1646144290000|2022-03-01 14:18:10|11128.03|11128.03|11127.17|11127.17|11128.03|11128.03|11127.05|11127.05|0
1646144300000|2022-03-01 14:18:20|11127.42|11127.42|11128.95|11128.95|11128.95|11128.95|11127.42|11127.42|0
1646144310000|2022-03-01 14:18:30|11129.35|11129.35|11130.68|11130.68|11130.68|11130.68|11129.35|11129.35|0
1646144320000|2022-03-01 14:18:40|11130.83|11130.83|11130.83|11130.83|11130.83|11130.83|11130.83|11130.83|0
1646144330000|2022-03-01 14:18:50|11131.04|11131.04|11129.86|11129.86|11131.04|11131.04|11129.86|11129.86|0
1646144340000|2022-03-01 14:19:00|11130.38|11130.38|11130.27|11130.27|11130.64|11130.64|11130.27|11130.27|0
1646144360000|2022-03-01 14:19:20|11130.07|11130.07|11128.72|11128.72|11130.07|11130.07|11128.72|11128.72|0
1646144370000|2022-03-01 14:19:30|11127.74|11127.74|11127.74|11127.74|11127.74|11127.74|11127.74|11127.74|0
1646144380000|2022-03-01 14:19:40|11127.95|11127.95|11127.33|11127.33|11127.95|11127.95|11127.33|11127.33|0
1646144390000|2022-03-01 14:19:50|11128.02|11128.02|11126.38|11126.38|11130.12|11130.12|11126.38|11126.38|0
1646144400000|2022-03-01 14:20:00|11125.97|11125.97|11126.31|11126.31|11126.31|11126.31|11125.97|11125.97|0
1646144410000|2022-03-01 14:20:10|11126.2|11126.2|11127.24|11127.24|11127.24|11127.24|11126.2|11126.2|0
1646144420000|2022-03-01 14:20:20|11127.64|11127.64|11127.56|11127.56|11128.03|11128.03|11126.45|11126.45|0
1646144430000|2022-03-01 14:20:30|11128.74|11128.74|11130.13|11130.13|11130.13|11130.13|11128.54|11128.54|0
1646144440000|2022-03-01 14:20:40|11130.82|11130.82|11130.82|11130.82|11130.82|11130.82|11130.82|11130.82|0
1646144450000|2022-03-01 14:20:50|11131.16|11131.16|11133.58|11133.58|11133.58|11133.58|11131.16|11131.16|0
1646144460000|2022-03-01 14:21:00|11133.19|11133.19|11132.91|11132.91|11133.36|11133.36|11132.59|11132.59|0
1646144470000|2022-03-01 14:21:10|11131.73|11131.73|11130.82|11130.82|11132.01|11132.01|11130.82|11130.82|0
1646144480000|2022-03-01 14:21:20|11131.17|11131.17|11131.36|11131.36|11131.36|11131.36|11130.96|11130.96|0
1646144490000|2022-03-01 14:21:30|11131.13|11131.13|11129.7|11129.7|11131.28|11131.28|11129.3|11129.3|0
1646144500000|2022-03-01 14:21:40|11129.36|11129.36|11129.01|11129.01|11129.36|11129.36|11128.66|11128.66|0
1646144510000|2022-03-01 14:21:50|11128.6|11128.6|11128.6|11128.6|11128.6|11128.6|11128.6|11128.6|0
1646144520000|2022-03-01 14:22:00|11129.63|11129.63|11127.42|11127.42|11129.63|11129.63|11127.42|11127.42|0
1646144530000|2022-03-01 14:22:10|11127.63|11127.63|11127.49|11127.49|11128.03|11128.03|11127.49|11127.49|0
1646144540000|2022-03-01 14:22:20|11127.15|11127.15|11127.15|11127.15|11127.15|11127.15|11127.15|11127.15|0
1646144550000|2022-03-01 14:22:30|11127.35|11127.35|11128.16|11128.16|11128.16|11128.16|11127.15|11127.15|0
1646144560000|2022-03-01 14:22:40|11127.92|11127.92|11127.92|11127.92|11127.92|11127.92|11127.92|11127.92|0
1646144570000|2022-03-01 14:22:50|11128.27|11128.27|11131.24|11131.24|11131.71|11131.71|11128.15|11128.15|0
1646144580000|2022-03-01 14:23:00|11130.26|11130.26|11135.06|11135.06|11135.06|11135.06|11130.26|11130.26|0
1646144590000|2022-03-01 14:23:10|11135.3|11135.3|11135.57|11135.57|11135.77|11135.77|11135.25|11135.25|0
1646144600000|2022-03-01 14:23:20|11135.17|11135.17|11136.02|11136.02|11137.4|11137.4|11135.17|11135.17|0
1646144610000|2022-03-01 14:23:30|11137.2|11137.2|11137.2|11137.2|11137.2|11137.2|11137.2|11137.2|0
1646144620000|2022-03-01 14:23:40|11136.81|11136.81|11136.33|11136.33|11136.81|11136.81|11135.85|11135.85|0
1646144630000|2022-03-01 14:23:50|11135.98|11135.98|11136.04|11136.04|11136.38|11136.38|11135.98|11135.98|0
1646144640000|2022-03-01 14:24:00|11135.06|11135.06|11130.13|11130.13|11135.06|11135.06|11130.13|11130.13|0
1646144650000|2022-03-01 14:24:10|11129.33|11129.33|11129.33|11129.33|11129.33|11129.33|11129.33|11129.33|0
1646144660000|2022-03-01 14:24:20|11129.17|11129.17|11129|11129|11129.17|11129.17|11129|11129|0
1646144670000|2022-03-01 14:24:30|11128.8|11128.8|11128.8|11128.8|11128.8|11128.8|11128.8|11128.8|0
1646144690000|2022-03-01 14:24:50|11129.13|11129.13|11129.13|11129.13|11129.13|11129.13|11129.13|11129.13|0
1646144700000|2022-03-01 14:25:00|11129.48|11129.48|11132.15|11132.15|11132.15|11132.15|11129.48|11129.48|0
1646144710000|2022-03-01 14:25:10|11132.93|11132.93|11132.66|11132.66|11133.02|11133.02|11132.63|11132.63|0
1646144720000|2022-03-01 14:25:20|11133.06|11133.06|11135.32|11135.32|11135.32|11135.32|11133.06|11133.06|0
1646144730000|2022-03-01 14:25:30|11136.75|11136.75|11139.58|11139.58|11139.58|11139.58|11136.75|11136.75|0
1646144740000|2022-03-01 14:25:40|11138.6|11138.6|11138.51|11138.51|11138.6|11138.6|11138.51|11138.51|0
1646144750000|2022-03-01 14:25:50|11137.82|11137.82|11137.82|11137.82|11137.82|11137.82|11137.82|11137.82|0
1646144760000|2022-03-01 14:26:00|11137.57|11137.57|11133.97|11133.97|11137.57|11137.57|11133.97|11133.97|0
1646144770000|2022-03-01 14:26:10|11133.85|11133.85|11133.6|11133.6|11133.85|11133.85|11133.12|11133.12|0
1646144780000|2022-03-01 14:26:20|11133.39|11133.39|11133.39|11133.39|11133.39|11133.39|11133.39|11133.39|0
1646144790000|2022-03-01 14:26:30|11133.28|11133.28|11133.28|11133.28|11133.28|11133.28|11133.28|11133.28|0
1646144800000|2022-03-01 14:26:40|11133.52|11133.52|11133.76|11133.76|11133.76|11133.76|11133.52|11133.52|0
1646144820000|2022-03-01 14:27:00|11133.56|11133.56|11132.17|11132.17|11133.56|11133.56|11132.17|11132.17|0
1646144830000|2022-03-01 14:27:10|11132.56|11132.56|11136.71|11136.71|11137.22|11137.22|11132.56|11132.56|0
1646144840000|2022-03-01 14:27:20|11137.89|11137.89|11137.89|11137.89|11137.89|11137.89|11137.89|11137.89|0
1646144850000|2022-03-01 14:27:30|11137.69|11137.69|11138.09|11138.09|11138.09|11138.09|11137.69|11137.69|0
1646144890000|2022-03-01 14:28:10|11138.5|11138.5|11138.5|11138.5|11138.5|11138.5|11138.5|11138.5|0
1646144900000|2022-03-01 14:28:20|11138.7|11138.7|11140.76|11140.76|11140.76|11140.76|11138.7|11138.7|0
1646144910000|2022-03-01 14:28:30|11140.64|11140.64|11144.36|11144.36|11144.36|11144.36|11140.52|11140.52|0
1646144920000|2022-03-01 14:28:40|11144.71|11144.71|11144.36|11144.36|11144.71|11144.71|11144.36|11144.36|0
1646144930000|2022-03-01 14:28:50|11144.53|11144.53|11144.93|11144.93|11144.93|11144.93|11144.53|11144.53|0
1646144940000|2022-03-01 14:29:00|11145.33|11145.33|11143.98|11143.98|11145.33|11145.33|11143.98|11143.98|0
1646144950000|2022-03-01 14:29:10|11143.58|11143.58|11143.58|11143.58|11143.58|11143.58|11143.58|11143.58|0
1646144960000|2022-03-01 14:29:20|11143.82|11143.82|11143.03|11143.03|11143.82|11143.82|11142.63|11142.63|0
1646144970000|2022-03-01 14:29:30|11143.15|11143.15|11143.16|11143.16|11143.39|11143.39|11143.15|11143.15|0
1646144980000|2022-03-01 14:29:40|11142.76|11142.76|11145.39|11145.39|11145.39|11145.39|11142.76|11142.76|0
1646144990000|2022-03-01 14:29:50|11145.59|11145.59|11154.66|11154.66|11155.55|11155.55|11145.59|11145.59|0
1646145000000|2022-03-01 14:30:00|11153.68|11153.68|11154.24|11154.24|11154.24|11154.24|11152.9|11152.9|0
1646145010000|2022-03-01 14:30:10|11154.93|11154.93|11158.7|11158.7|11159.39|11159.39|11154.93|11154.93|0
1646145020000|2022-03-01 14:30:20|11158.54|11158.54|11157.62|11157.62|11158.8|11158.8|11157.62|11157.62|0
1646145030000|2022-03-01 14:30:30|11157.22|11157.22|11153.18|11153.18|11157.22|11157.22|11153.18|11153.18|0
1646145040000|2022-03-01 14:30:40|11153.06|11153.06|11151.47|11151.47|11153.06|11153.06|11151.26|11151.26|0
1646145050000|2022-03-01 14:30:50|11151.73|11151.73|11152.92|11152.92|11153.61|11153.61|11151.73|11151.73|0
1646145060000|2022-03-01 14:31:00|11153.31|11153.31|11154.65|11154.65|11154.65|11154.65|11153.28|11153.28|0
1646145080000|2022-03-01 14:31:20|11154.3|11154.3|11156.23|11156.23|11156.23|11156.23|11154.3|11154.3|0
1646145090000|2022-03-01 14:31:30|11155.25|11155.25|11156.63|11156.63|11156.63|11156.63|11155.25|11155.25|0
1646145100000|2022-03-01 14:31:40|11157.03|11157.03|11157.22|11157.22|11157.22|11157.22|11156.83|11156.83|0
1646145110000|2022-03-01 14:31:50|11156.83|11156.83|11156.66|11156.66|11156.83|11156.83|11156.66|11156.66|0
1646145120000|2022-03-01 14:32:00|11156.78|11156.78|11152.67|11152.67|11156.78|11156.78|11152.67|11152.67|0
1646145130000|2022-03-01 14:32:10|11152.33|11152.33|11149.06|11149.06|11152.33|11152.33|11149.06|11149.06|0
1646145140000|2022-03-01 14:32:20|11149.19|11149.19|11148.56|11148.56|11149.19|11149.19|11148.56|11148.56|0
1646145150000|2022-03-01 14:32:30|11148.21|11148.21|11144.1|11144.1|11148.21|11148.21|11143.7|11143.7|0
1646145160000|2022-03-01 14:32:40|11143.7|11143.7|11144.9|11144.9|11144.9|11144.9|11143.7|11143.7|0
1646145170000|2022-03-01 14:32:50|11145.3|11145.3|11144.9|11144.9|11145.3|11145.3|11144.9|11144.9|0
1646145180000|2022-03-01 14:33:00|11146.28|11146.28|11144.37|11144.37|11146.6|11146.6|11144.37|11144.37|0
1646145190000|2022-03-01 14:33:10|11143.4|11143.4|11143.4|11143.4|11143.4|11143.4|11143.4|11143.4|0
1646145200000|2022-03-01 14:33:20|11143.34|11143.34|11141.81|11141.81|11143.34|11143.34|11141.81|11141.81|0
1646145210000|2022-03-01 14:33:30|11141.93|11141.93|11138.19|11138.19|11141.93|11141.93|11138.19|11138.19|0
1646145220000|2022-03-01 14:33:40|11137.8|11137.8|11135.42|11135.42|11138.19|11138.19|11135.42|11135.42|0
1646145230000|2022-03-01 14:33:50|11135|11135|11137.23|11137.23|11137.29|11137.29|11135|11135|0
1646145240000|2022-03-01 14:34:00|11137.44|11137.44|11140.9|11140.9|11140.9|11140.9|11136.86|11136.86|0
1646145250000|2022-03-01 14:34:10|11140.48|11140.48|11141.86|11141.86|11141.86|11141.86|11140.48|11140.48|0
1646145260000|2022-03-01 14:34:20|11142.02|11142.02|11144.24|11144.24|11144.24|11144.24|11142.02|11142.02|0
1646145270000|2022-03-01 14:34:30|11143.84|11143.84|11143.96|11143.96|11143.96|11143.96|11143.84|11143.84|0
1646145280000|2022-03-01 14:34:40|11143.61|11143.61|11148.41|11148.41|11148.41|11148.41|11143.61|11143.61|0
1646145290000|2022-03-01 14:34:50|11148.89|11148.89|11151.47|11151.47|11151.47|11151.47|11148.89|11148.89|0
1646145300000|2022-03-01 14:35:00|11150.29|11150.29|11154.03|11154.03|11154.03|11154.03|11150.29|11150.29|0
1646145310000|2022-03-01 14:35:10|11156.97|11156.97|11158.66|11158.66|11158.66|11158.66|11156.97|11156.97|0
1646145320000|2022-03-01 14:35:20|11158.96|11158.96|11160.21|11160.21|11160.21|11160.21|11158.96|11158.96|0
1646145330000|2022-03-01 14:35:30|11160.43|11160.43|11160.43|11160.43|11160.43|11160.43|11160.43|11160.43|0
1646145340000|2022-03-01 14:35:40|11162.17|11162.17|11163.53|11163.53|11163.53|11163.53|11159.89|11159.89|0
1646145350000|2022-03-01 14:35:50|11163.7|11163.7|11164.5|11164.5|11164.5|11164.5|11163.7|11163.7|0
1646145360000|2022-03-01 14:36:00|11164.83|11164.83|11169.3|11169.3|11169.65|11169.65|11164.83|11164.83|0
1646145370000|2022-03-01 14:36:10|11169.73|11169.73|11171.89|11171.89|11171.89|11171.89|11169.73|11169.73|0
1646145380000|2022-03-01 14:36:20|11171.55|11171.55|11174.88|11174.88|11174.88|11174.88|11171.55|11171.55|0
1646145390000|2022-03-01 14:36:30|11173.7|11173.7|11173.36|11173.36|11173.76|11173.76|11172.9|11172.9|0
1646145400000|2022-03-01 14:36:40|11173.76|11173.76|11176.55|11176.55|11176.55|11176.55|11173.76|11173.76|0
1646145410000|2022-03-01 14:36:50|11177.74|11177.74|11179.14|11179.14|11179.38|11179.38|11177.74|11177.74|0
1646145420000|2022-03-01 14:37:00|11179.02|11179.02|11179.3|11179.3|11179.3|11179.3|11178.12|11178.12|0
1646145430000|2022-03-01 14:37:10|11179.38|11179.38|11180.49|11180.49|11180.49|11180.49|11179.38|11179.38|0
1646145440000|2022-03-01 14:37:20|11180.66|11180.66|11180.7|11180.7|11181.35|11181.35|11180.66|11180.66|0
1646145450000|2022-03-01 14:37:30|11180.94|11180.94|11184.52|11184.52|11184.52|11184.52|11180.54|11180.54|0
1646145460000|2022-03-01 14:37:40|11184.12|11184.12|11182.61|11182.61|11184.12|11184.12|11182.61|11182.61|0
1646145470000|2022-03-01 14:37:50|11183.01|11183.01|11183.8|11183.8|11184.19|11184.19|11183.01|11183.01|0
1646145490000|2022-03-01 14:38:10|11184.05|11184.05|11189.22|11189.22|11189.22|11189.22|11184.05|11184.05|0
1646145500000|2022-03-01 14:38:20|11188.98|11188.98|11188.98|11188.98|11188.98|11188.98|11188.98|11188.98|0
1646145510000|2022-03-01 14:38:30|11189.11|11189.11|11191.44|11191.44|11191.44|11191.44|11189.11|11189.11|0
1646145520000|2022-03-01 14:38:40|11191.23|11191.23|11189.89|11189.89|11191.23|11191.23|11189.89|11189.89|0
1646145530000|2022-03-01 14:38:50|11189.2|11189.2|11189.6|11189.6|11189.6|11189.6|11189.2|11189.2|0
1646145540000|2022-03-01 14:39:00|11189.2|11189.2|11189.18|11189.18|11189.44|11189.44|11189.11|11189.11|0
1646145550000|2022-03-01 14:39:10|11189.06|11189.06|11189.06|11189.06|11189.06|11189.06|11189.06|11189.06|0
1646145560000|2022-03-01 14:39:20|11188.94|11188.94|11188.51|11188.51|11188.94|11188.94|11188.51|11188.51|0
1646145570000|2022-03-01 14:39:30|11188.11|11188.11|11185.62|11185.62|11188.11|11188.11|11185.5|11185.5|0
1646145580000|2022-03-01 14:39:40|11184.71|11184.71|11184.71|11184.71|11184.71|11184.71|11184.71|11184.71|0
1646145590000|2022-03-01 14:39:50|11184.5|11184.5|11184.35|11184.35|11184.5|11184.5|11184.35|11184.35|0
1646145600000|2022-03-01 14:40:00|11184.56|11184.56|11184.56|11184.56|11184.56|11184.56|11184.56|11184.56|0
1646145610000|2022-03-01 14:40:10|11183.37|11183.37|11183.24|11183.24|11183.37|11183.37|11182.85|11182.85|0
1646145620000|2022-03-01 14:40:20|11182.72|11182.72|11176.18|11176.18|11182.72|11182.72|11175.78|11175.78|0
1646145630000|2022-03-01 14:40:30|11172.63|11172.63|11170.83|11170.83|11172.63|11172.63|11170.83|11170.83|0
1646145640000|2022-03-01 14:40:40|11170.7|11170.7|11168.27|11168.27|11170.7|11170.7|11168.27|11168.27|0
1646145660000|2022-03-01 14:41:00|11168.48|11168.48|11165.16|11165.16|11168.48|11168.48|11165.16|11165.16|0
1646145670000|2022-03-01 14:41:10|11164.64|11164.64|11158.81|11158.81|11164.64|11164.64|11158.72|11158.72|0
1646145680000|2022-03-01 14:41:20|11158.35|11158.35|11159.94|11159.94|11159.94|11159.94|11158.35|11158.35|0
1646145690000|2022-03-01 14:41:30|11160.34|11160.34|11160.34|11160.34|11160.34|11160.34|11160.34|11160.34|0
1646145700000|2022-03-01 14:41:40|11160.03|11160.03|11159.94|11159.94|11160.03|11160.03|11159.63|11159.63|0
1646145710000|2022-03-01 14:41:50|11160.09|11160.09|11160.4|11160.4|11160.4|11160.4|11160.09|11160.09|0
1646145720000|2022-03-01 14:42:00|11160.61|11160.61|11160.61|11160.61|11160.61|11160.61|11160.61|11160.61|0
1646145730000|2022-03-01 14:42:10|11160.28|11160.28|11166.5|11166.5|11166.5|11166.5|11160.16|11160.16|0
1646145740000|2022-03-01 14:42:20|11165.52|11165.52|11162.58|11162.58|11165.52|11165.52|11162.27|11162.27|0
1646145750000|2022-03-01 14:42:30|11162.65|11162.65|11162.65|11162.65|11162.65|11162.65|11162.65|11162.65|0
1646145760000|2022-03-01 14:42:40|11161.86|11161.86|11161.47|11161.47|11161.86|11161.86|11161.47|11161.47|0
1646145770000|2022-03-01 14:42:50|11161.22|11161.22|11153.45|11153.45|11161.22|11161.22|11153.45|11153.45|0
1646145780000|2022-03-01 14:43:00|11154.09|11154.09|11157.84|11157.84|11157.84|11157.84|11154.09|11154.09|0
1646145790000|2022-03-01 14:43:10|11158.18|11158.18|11156.48|11156.48|11158.42|11158.42|11156.48|11156.48|0
1646145800000|2022-03-01 14:43:20|11156.08|11156.08|11154.93|11154.93|11156.08|11156.08|11154.93|11154.93|0
1646145810000|2022-03-01 14:43:30|11155.14|11155.14|11155.14|11155.14|11155.14|11155.14|11155.14|11155.14|0
1646145820000|2022-03-01 14:43:40|11155.02|11155.02|11154.78|11154.78|11155.02|11155.02|11154.54|11154.54|0
1646145830000|2022-03-01 14:43:50|11155.15|11155.15|11155.15|11155.15|11155.15|11155.15|11155.15|11155.15|0
1646145840000|2022-03-01 14:44:00|11155.03|11155.03|11155.46|11155.46|11155.46|11155.46|11154.87|11154.87|0
1646145850000|2022-03-01 14:44:10|11155.38|11155.38|11149.47|11149.47|11155.38|11155.38|11149.47|11149.47|0
1646145860000|2022-03-01 14:44:20|11149.71|11149.71|11145.69|11145.69|11149.71|11149.71|11145.69|11145.69|0
1646145870000|2022-03-01 14:44:30|11145.52|11145.52|11144.55|11144.55|11145.52|11145.52|11144.55|11144.55|0
1646145880000|2022-03-01 14:44:40|11146.5|11146.5|11146.5|11146.5|11146.5|11146.5|11146.5|11146.5|0
1646145890000|2022-03-01 14:44:50|11147.06|11147.06|11146.48|11146.48|11147.06|11147.06|11146.48|11146.48|0
1646145900000|2022-03-01 14:45:00|11146.88|11146.88|11147|11147|11147|11147|11146.88|11146.88|0
1646145910000|2022-03-01 14:45:10|11146.88|11146.88|11140.93|11140.93|11146.88|11146.88|11140.93|11140.93|0
1646145920000|2022-03-01 14:45:20|11140.53|11140.53|11140.86|11140.86|11140.93|11140.93|11140.46|11140.46|0
1646145930000|2022-03-01 14:45:30|11140.52|11140.52|11136.59|11136.59|11140.52|11140.52|11136.36|11136.36|0
1646145940000|2022-03-01 14:45:40|11136.25|11136.25|11134.3|11134.3|11136.74|11136.74|11133.9|11133.9|0
1646145950000|2022-03-01 14:45:50|11134.18|11134.18|11134.18|11134.18|11134.58|11134.58|11134.18|11134.18|0
1646145960000|2022-03-01 14:46:00|11133.76|11133.76|11132.21|11132.21|11133.76|11133.76|11132.15|11132.15|0
1646145970000|2022-03-01 14:46:10|11132.09|11132.09|11131.68|11131.68|11132.09|11132.09|11131.48|11131.48|0
1646145980000|2022-03-01 14:46:20|11131.27|11131.27|11124.38|11124.38|11131.27|11131.27|11123.98|11123.98|0
1646145990000|2022-03-01 14:46:30|11124.78|11124.78|11124.72|11124.72|11124.78|11124.78|11124.37|11124.37|0
1646146000000|2022-03-01 14:46:40|11126.68|11126.68|11125.86|11125.86|11126.68|11126.68|11125.86|11125.86|0
1646146010000|2022-03-01 14:46:50|11125.74|11125.74|11125.8|11125.8|11126.14|11126.14|11125.74|11125.74|0
1646146020000|2022-03-01 14:47:00|11125.7|11125.7|11125.94|11125.94|11126.05|11126.05|11124.81|11124.81|0
1646146030000|2022-03-01 14:47:10|11126.34|11126.34|11131.14|11131.14|11131.14|11131.14|11125.67|11125.67|0
1646146040000|2022-03-01 14:47:20|11131.53|11131.53|11133.64|11133.64|11133.64|11133.64|11131.32|11131.32|0
1646146050000|2022-03-01 14:47:30|11133.86|11133.86|11134.87|11134.87|11134.87|11134.87|11133.86|11133.86|0
1646146060000|2022-03-01 14:47:40|11135.27|11135.27|11134.03|11134.03|11135.27|11135.27|11134.03|11134.03|0
1646146070000|2022-03-01 14:47:50|11134.15|11134.15|11135.53|11135.53|11135.53|11135.53|11134.15|11134.15|0
1646146080000|2022-03-01 14:48:00|11135.87|11135.87|11138.35|11138.35|11138.35|11138.35|11135.87|11135.87|0
1646146090000|2022-03-01 14:48:10|11138.56|11138.56|11138.81|11138.81|11138.81|11138.81|11138.56|11138.56|0
1646146100000|2022-03-01 14:48:20|11139.51|11139.51|11141.45|11141.45|11141.45|11141.45|11139.51|11139.51|0
1646146110000|2022-03-01 14:48:30|11141.21|11141.21|11141.21|11141.21|11141.21|11141.21|11141.21|11141.21|0
1646146120000|2022-03-01 14:48:40|11142.4|11142.4|11149.14|11149.14|11149.64|11149.64|11142.4|11142.4|0
1646146130000|2022-03-01 14:48:50|11149.26|11149.26|11149.14|11149.14|11149.26|11149.26|11149.14|11149.14|0
1646146140000|2022-03-01 14:49:00|11149.37|11149.37|11149.05|11149.05|11149.51|11149.51|11148.53|11148.53|0
1646146150000|2022-03-01 14:49:10|11149.44|11149.44|11146.99|11146.99|11149.44|11149.44|11146.99|11146.99|0
1646146160000|2022-03-01 14:49:20|11147.23|11147.23|11147.07|11147.07|11147.47|11147.47|11147.07|11147.07|0
1646146170000|2022-03-01 14:49:30|11149.44|11149.44|11152|11152|11152|11152|11149.44|11149.44|0
1646146180000|2022-03-01 14:49:40|11152.35|11152.35|11152.35|11152.35|11152.35|11152.35|11152.35|11152.35|0
1646146190000|2022-03-01 14:49:50|11153.53|11153.53|11157.47|11157.47|11157.47|11157.47|11153.53|11153.53|0
1646146200000|2022-03-01 14:50:00|11156.29|11156.29|11154.86|11154.86|11156.29|11156.29|11154.86|11154.86|0
1646146210000|2022-03-01 14:50:10|11154.74|11154.74|11152.58|11152.58|11154.74|11154.74|11152.58|11152.58|0
1646146220000|2022-03-01 14:50:20|11152.32|11152.32|11147.04|11147.04|11152.32|11152.32|11147.04|11147.04|0
1646146230000|2022-03-01 14:50:30|11145.86|11145.86|11143.21|11143.21|11145.86|11145.86|11143.21|11143.21|0
1646146240000|2022-03-01 14:50:40|11143.34|11143.34|11143.34|11143.34|11143.34|11143.34|11143.34|11143.34|0
1646146250000|2022-03-01 14:50:50|11143.17|11143.17|11143.45|11143.45|11143.45|11143.45|11143.05|11143.05|0
1646146260000|2022-03-01 14:51:00|11145.41|11145.41|11148.46|11148.46|11148.69|11148.69|11145.17|11145.17|0
1646146270000|2022-03-01 14:51:10|11147.28|11147.28|11141.77|11141.77|11147.28|11147.28|11141.68|11141.68|0
1646146280000|2022-03-01 14:51:20|11141.56|11141.56|11141.25|11141.25|11141.56|11141.56|11141.19|11141.19|0
1646146290000|2022-03-01 14:51:30|11140.07|11140.07|11136.26|11136.26|11140.07|11140.07|11136.03|11136.03|0
1646146300000|2022-03-01 14:51:40|11135.08|11135.08|11133.28|11133.28|11135.08|11135.08|11133.28|11133.28|0
1646146310000|2022-03-01 14:51:50|11133.49|11133.49|11132.35|11132.35|11133.49|11133.49|11131.16|11131.16|0
1646146320000|2022-03-01 14:52:00|11132.11|11132.11|11130.27|11130.27|11134.09|11134.09|11130.27|11130.27|0
1646146330000|2022-03-01 14:52:10|11130.51|11130.51|11130.57|11130.57|11130.93|11130.93|11130.51|11130.51|0
1646146340000|2022-03-01 14:52:20|11128.2|11128.2|11126.37|11126.37|11128.2|11128.2|11126.37|11126.37|0
1646146350000|2022-03-01 14:52:30|11126.32|11126.32|11125.82|11125.82|11126.43|11126.43|11125.82|11125.82|0
1646146360000|2022-03-01 14:52:40|11125.94|11125.94|11124.91|11124.91|11126.42|11126.42|11124.91|11124.91|0
1646146370000|2022-03-01 14:52:50|11126.86|11126.86|11127.92|11127.92|11128.03|11128.03|11126.63|11126.63|0
1646146380000|2022-03-01 14:53:00|11127.52|11127.52|11126.88|11126.88|11127.58|11127.58|11126.39|11126.39|0
1646146390000|2022-03-01 14:53:10|11127.04|11127.04|11129.34|11129.34|11129.34|11129.34|11127.04|11127.04|0
1646146400000|2022-03-01 14:53:20|11129.22|11129.22|11131.37|11131.37|11131.37|11131.37|11129.04|11129.04|0
1646146410000|2022-03-01 14:53:30|11128.65|11128.65|11128.96|11128.96|11128.96|11128.96|11128.65|11128.65|0
1646146430000|2022-03-01 14:53:50|11131.89|11131.89|11131.82|11131.82|11131.89|11131.89|11131.65|11131.65|0
1646146440000|2022-03-01 14:54:00|11131.65|11131.65|11131.57|11131.57|11132.75|11132.75|11131.57|11131.57|0
1646146450000|2022-03-01 14:54:10|11131.45|11131.45|11129.89|11129.89|11131.84|11131.84|11129.89|11129.89|0
1646146470000|2022-03-01 14:54:30|11129.64|11129.64|11128.9|11128.9|11129.64|11129.64|11128.9|11128.9|0
1646146480000|2022-03-01 14:54:40|11128.64|11128.64|11124.47|11124.47|11128.64|11128.64|11124.47|11124.47|0
1646146490000|2022-03-01 14:54:50|11124.68|11124.68|11125.38|11125.38|11126.11|11126.11|11124.68|11124.68|0
1646146500000|2022-03-01 14:55:00|11126.96|11126.96|11126.26|11126.26|11127.69|11127.69|11126.26|11126.26|0
1646146510000|2022-03-01 14:55:10|11128.22|11128.22|11126.18|11126.18|11128.51|11128.51|11125.78|11125.78|0
1646146520000|2022-03-01 14:55:20|11126.39|11126.39|11124.82|11124.82|11126.39|11126.39|11124.82|11124.82|0
1646146530000|2022-03-01 14:55:30|11122.45|11122.45|11122.3|11122.3|11122.45|11122.45|11122.3|11122.3|0
1646146540000|2022-03-01 14:55:40|11121.94|11121.94|11124.55|11124.55|11124.55|11124.55|11121.41|11121.41|0
1646146550000|2022-03-01 14:55:50|11126.72|11126.72|11127.7|11127.7|11128.05|11128.05|11126.72|11126.72|0
1646146590000|2022-03-01 14:56:30|11128.31|11128.31|11128.31|11128.31|11128.31|11128.31|11128.31|11128.31|0
1646146600000|2022-03-01 14:56:40|11134.56|11134.56|11136.35|11136.35|11136.38|11136.38|11134.43|11134.43|0
1646146610000|2022-03-01 14:56:50|11136.47|11136.47|11142.41|11142.41|11142.41|11142.41|11136.08|11136.08|0
1646146620000|2022-03-01 14:57:00|11142.57|11142.57|11140.59|11140.59|11142.97|11142.97|11140.59|11140.59|0
1646146630000|2022-03-01 14:57:10|11141.57|11141.57|11136.8|11136.8|11141.57|11141.57|11136.61|11136.61|0
1646146640000|2022-03-01 14:57:20|11136.01|11136.01|11134.54|11134.54|11136.41|11136.41|11134.54|11134.54|0
1646146650000|2022-03-01 14:57:30|11135.72|11135.72|11135.48|11135.48|11135.72|11135.72|11135.48|11135.48|0
1646146660000|2022-03-01 14:57:40|11136.67|11136.67|11137.01|11137.01|11137.01|11137.01|11136.67|11136.67|0
1646146670000|2022-03-01 14:57:50|11135.06|11135.06|11136.74|11136.74|11137.36|11137.36|11135.06|11135.06|0
1646146690000|2022-03-01 14:58:10|11137|11137|11137.4|11137.4|11137.4|11137.4|11137|11137|0
1646146700000|2022-03-01 14:58:20|11137.65|11137.65|11137.75|11137.75|11138.05|11138.05|11137.55|11137.55|0
1646146710000|2022-03-01 14:58:30|11138.15|11138.15|11138.12|11138.12|11138.15|11138.15|11137.91|11137.91|0
1646146720000|2022-03-01 14:58:40|11140.08|11140.08|11140.82|11140.82|11140.82|11140.82|11140.08|11140.08|0
1646146730000|2022-03-01 14:58:50|11139.63|11139.63|11139.4|11139.4|11139.63|11139.63|11139.4|11139.4|0
1646146740000|2022-03-01 14:59:00|11139.05|11139.05|11138.71|11138.71|11139.05|11139.05|11138.71|11138.71|0
1646146750000|2022-03-01 14:59:10|11138.98|11138.98|11138.98|11138.98|11138.98|11138.98|11138.98|11138.98|0
1646146760000|2022-03-01 14:59:20|11140.17|11140.17|11140.17|11140.17|11140.17|11140.17|11140.17|11140.17|0
1646146770000|2022-03-01 14:59:30|11139.19|11139.19|11140.02|11140.02|11140.02|11140.02|11139.02|11139.02|0
1646146780000|2022-03-01 14:59:40|11140.37|11140.37|11142.33|11142.33|11142.33|11142.33|11140.37|11140.37|0
1646146790000|2022-03-01 14:59:50|11140.37|11140.37|11146.65|11146.65|11146.65|11146.65|11140.37|11140.37|0
1646146800000|2022-03-01 15:00:00|11140.16|11140.16|11143.57|11143.57|11146.17|11146.17|11140.16|11140.16|0
1646146810000|2022-03-01 15:00:10|11142.77|11142.77|11148.43|11148.43|11149.87|11149.87|11142.77|11142.77|0
1646146820000|2022-03-01 15:00:20|11148.55|11148.55|11153.36|11153.36|11153.36|11153.36|11147.91|11147.91|0
1646146830000|2022-03-01 15:00:30|11153.26|11153.26|11155.36|11155.36|11155.36|11155.36|11152.85|11152.85|0
1646146840000|2022-03-01 15:00:40|11155.23|11155.23|11155.21|11155.21|11155.28|11155.28|11154.25|11154.25|0
1646146850000|2022-03-01 15:00:50|11155.09|11155.09|11153.79|11153.79|11155.09|11155.09|11153.79|11153.79|0
1646146860000|2022-03-01 15:01:00|11154.18|11154.18|11145.63|11145.63|11154.18|11154.18|11145.63|11145.63|0
1646146870000|2022-03-01 15:01:10|11145.39|11145.39|11144.42|11144.42|11146.35|11146.35|11144.42|11144.42|0
1646146880000|2022-03-01 15:01:20|11144.3|11144.3|11139.56|11139.56|11144.33|11144.33|11139.56|11139.56|0
1646146890000|2022-03-01 15:01:30|11139.45|11139.45|11138.51|11138.51|11139.45|11139.45|11137.53|11137.53|0
1646146900000|2022-03-01 15:01:40|11138.66|11138.66|11138.7|11138.7|11138.7|11138.7|11138.66|11138.66|0
1646146910000|2022-03-01 15:01:50|11138.61|11138.61|11139.08|11139.08|11139.08|11139.08|11137.9|11137.9|0
1646146920000|2022-03-01 15:02:00|11139.2|11139.2|11139.43|11139.43|11139.56|11139.56|11139.2|11139.2|0
1646146930000|2022-03-01 15:02:10|11137.06|11137.06|11131.99|11131.99|11137.06|11137.06|11131.44|11131.44|0
1646146940000|2022-03-01 15:02:20|11131.58|11131.58|11129.29|11129.29|11131.58|11131.58|11129.29|11129.29|0
1646146950000|2022-03-01 15:02:30|11129.54|11129.54|11125.67|11125.67|11129.54|11129.54|11124.69|11124.69|0
1646146970000|2022-03-01 15:02:50|11124.49|11124.49|11124.23|11124.23|11124.49|11124.49|11124.23|11124.23|0
1646146980000|2022-03-01 15:03:00|11125.21|11125.21|11128.77|11128.77|11128.77|11128.77|11125.21|11125.21|0
1646146990000|2022-03-01 15:03:10|11128.62|11128.62|11127.58|11127.58|11128.62|11128.62|11127.58|11127.58|0
1646147000000|2022-03-01 15:03:20|11127.18|11127.18|11126|11126|11127.18|11127.18|11126|11126|0
1646147010000|2022-03-01 15:03:30|11126.09|11126.09|11126.74|11126.74|11127.07|11127.07|11126.09|11126.09|0
1646147020000|2022-03-01 15:03:40|11125.94|11125.94|11126.06|11126.06|11126.06|11126.06|11125.94|11125.94|0
1646147030000|2022-03-01 15:03:50|11125.94|11125.94|11125.58|11125.58|11125.94|11125.94|11125.58|11125.58|0
1646147040000|2022-03-01 15:04:00|11125.88|11125.88|11126.78|11126.78|11126.78|11126.78|11125.88|11125.88|0
1646147060000|2022-03-01 15:04:20|11126.66|11126.66|11128.17|11128.17|11128.17|11128.17|11126.58|11126.58|0
1646147070000|2022-03-01 15:04:30|11129.35|11129.35|11130.05|11130.05|11130.17|11130.17|11129.35|11129.35|0
1646147080000|2022-03-01 15:04:40|11130.31|11130.31|11130.31|11130.31|11130.31|11130.31|11130.31|11130.31|0
1646147090000|2022-03-01 15:04:50|11129.95|11129.95|11129.95|11129.95|11129.95|11129.95|11129.95|11129.95|0
1646147100000|2022-03-01 15:05:00|11130.15|11130.15|11128.97|11128.97|11130.15|11130.15|11127.99|11127.99|0
1646147110000|2022-03-01 15:05:10|11129.31|11129.31|11132.6|11132.6|11132.6|11132.6|11129.31|11129.31|0
1646147120000|2022-03-01 15:05:20|11131.75|11131.75|11130.53|11130.53|11131.75|11131.75|11130.53|11130.53|0
1646147130000|2022-03-01 15:05:30|11130.65|11130.65|11128.94|11128.94|11130.65|11130.65|11128.94|11128.94|0
1646147140000|2022-03-01 15:05:40|11129.92|11129.92|11133.69|11133.69|11134.67|11134.67|11129.92|11129.92|0
1646147150000|2022-03-01 15:05:50|11133.81|11133.81|11132.02|11132.02|11133.81|11133.81|11132.02|11132.02|0
1646147160000|2022-03-01 15:06:00|11131.62|11131.62|11132.96|11132.96|11132.96|11132.96|11131.38|11131.38|0
1646147170000|2022-03-01 15:06:10|11133.43|11133.43|11133.58|11133.58|11133.63|11133.63|11133.2|11133.2|0
1646147180000|2022-03-01 15:06:20|11133.74|11133.74|11133.87|11133.87|11133.87|11133.87|11133.74|11133.74|0
1646147190000|2022-03-01 15:06:30|11134|11134|11132.41|11132.41|11134.88|11134.88|11132.41|11132.41|0
1646147200000|2022-03-01 15:06:40|11132.2|11132.2|11129.83|11129.83|11132.2|11132.2|11129.83|11129.83|0
1646147210000|2022-03-01 15:06:50|11129.66|11129.66|11128.95|11128.95|11129.66|11129.66|11128.95|11128.95|0
1646147220000|2022-03-01 15:07:00|11128.72|11128.72|11127.64|11127.64|11128.95|11128.95|11127.64|11127.64|0
1646147230000|2022-03-01 15:07:10|11128.83|11128.83|11129.93|11129.93|11129.93|11129.93|11128.83|11128.83|0
1646147240000|2022-03-01 15:07:20|11128.58|11128.58|11127.94|11127.94|11128.58|11128.58|11127.94|11127.94|0
1646147250000|2022-03-01 15:07:30|11127.59|11127.59|11127.59|11127.59|11127.59|11127.59|11127.59|11127.59|0
1646147260000|2022-03-01 15:07:40|11127.96|11127.96|11129.02|11129.02|11129.14|11129.14|11127.96|11127.96|0
1646147270000|2022-03-01 15:07:50|11129.19|11129.19|11132.11|11132.11|11132.11|11132.11|11129.19|11129.19|0
1646147280000|2022-03-01 15:08:00|11133.33|11133.33|11134.27|11134.27|11134.27|11134.27|11132.89|11132.89|0
1646147290000|2022-03-01 15:08:10|11134.48|11134.48|11134.68|11134.68|11134.68|11134.68|11134.48|11134.48|0
1646147300000|2022-03-01 15:08:20|11133.89|11133.89|11132.36|11132.36|11134.29|11134.29|11132.36|11132.36|0
1646147310000|2022-03-01 15:08:30|11133.54|11133.54|11133.54|11133.54|11133.54|11133.54|11133.54|11133.54|0
1646147320000|2022-03-01 15:08:40|11133.29|11133.29|11133.29|11133.29|11133.29|11133.29|11133.29|11133.29|0
1646147330000|2022-03-01 15:08:50|11134.27|11134.27|11134.27|11134.27|11134.27|11134.27|11134.27|11134.27|0
1646147340000|2022-03-01 15:09:00|11132.31|11132.31|11132.19|11132.19|11132.31|11132.31|11132.19|11132.19|0
1646147350000|2022-03-01 15:09:10|11133.17|11133.17|11133.59|11133.59|11133.59|11133.59|11132.19|11132.19|0
1646147360000|2022-03-01 15:09:20|11133.82|11133.82|11131.01|11131.01|11133.82|11133.82|11131.01|11131.01|0
1646147370000|2022-03-01 15:09:30|11130.85|11130.85|11130.49|11130.49|11130.85|11130.85|11130.49|11130.49|0
1646147380000|2022-03-01 15:09:40|11130.32|11130.32|11125.06|11125.06|11130.32|11130.32|11125.06|11125.06|0
1646147390000|2022-03-01 15:09:50|11124.72|11124.72|11124.1|11124.1|11124.88|11124.88|11124.1|11124.1|0
1646147400000|2022-03-01 15:10:00|11123.99|11123.99|11119.97|11119.97|11123.99|11123.99|11119.97|11119.97|0
1646147410000|2022-03-01 15:10:10|11119.85|11119.85|11118.11|11118.11|11119.85|11119.85|11118.11|11118.11|0
1646147420000|2022-03-01 15:10:20|11117.94|11117.94|11114.67|11114.67|11117.94|11117.94|11114.46|11114.46|0
1646147430000|2022-03-01 15:10:30|11114.55|11114.55|11114.27|11114.27|11114.63|11114.63|11114.27|11114.27|0
1646147440000|2022-03-01 15:10:40|11113.92|11113.92|11114.04|11114.04|11114.16|11114.16|11113.92|11113.92|0
1646147450000|2022-03-01 15:10:50|11113.06|11113.06|11111.48|11111.48|11113.06|11113.06|11111.06|11111.06|0
1646147460000|2022-03-01 15:11:00|11111.6|11111.6|11111.6|11111.6|11111.6|11111.6|11111.6|11111.6|0
1646147470000|2022-03-01 15:11:10|11112.78|11112.78|11113.49|11113.49|11113.84|11113.84|11112.03|11112.03|0
1646147480000|2022-03-01 15:11:20|11113.15|11113.15|11113.15|11113.15|11113.15|11113.15|11113.15|11113.15|0
1646147490000|2022-03-01 15:11:30|11113.07|11113.07|11112.83|11112.83|11113.07|11113.07|11112.83|11112.83|0
1646147500000|2022-03-01 15:11:40|11112.49|11112.49|11108.63|11108.63|11112.49|11112.49|11108.63|11108.63|0
1646147510000|2022-03-01 15:11:50|11108.47|11108.47|11108.49|11108.49|11108.49|11108.49|11108.47|11108.47|0
1646147520000|2022-03-01 15:12:00|11108.09|11108.09|11107.11|11107.11|11108.09|11108.09|11107.11|11107.11|0
1646147530000|2022-03-01 15:12:10|11107.03|11107.03|11106.62|11106.62|11107.03|11107.03|11106.62|11106.62|0
1646147550000|2022-03-01 15:12:30|11105.84|11105.84|11105.84|11105.84|11105.84|11105.84|11105.84|11105.84|0
1646147570000|2022-03-01 15:12:50|11103.67|11103.67|11105.4|11105.4|11105.4|11105.4|11103.44|11103.44|0
1646147580000|2022-03-01 15:13:00|11105.74|11105.74|11108.82|11108.82|11108.82|11108.82|11105.74|11105.74|0
1646147590000|2022-03-01 15:13:10|11109.03|11109.03|11108.93|11108.93|11109.03|11109.03|11108.62|11108.62|0
1646147600000|2022-03-01 15:13:20|11108.77|11108.77|11108.77|11108.77|11108.89|11108.89|11108.77|11108.77|0
1646147610000|2022-03-01 15:13:30|11108.66|11108.66|11108.5|11108.5|11108.66|11108.66|11108.29|11108.29|0
1646147620000|2022-03-01 15:13:40|11107.81|11107.81|11106.83|11106.83|11107.81|11107.81|11106.83|11106.83|0
1646147630000|2022-03-01 15:13:50|11107.81|11107.81|11111.88|11111.88|11111.88|11111.88|11107.81|11107.81|0
1646147640000|2022-03-01 15:14:00|11111.91|11111.91|11109.58|11109.58|11113.52|11113.52|11109.58|11109.58|0
1646147650000|2022-03-01 15:14:10|11109.08|11109.08|11106.69|11106.69|11109.08|11109.08|11106.69|11106.69|0
1646147660000|2022-03-01 15:14:20|11105.71|11105.71|11106.07|11106.07|11106.07|11106.07|11105.71|11105.71|0
1646147670000|2022-03-01 15:14:30|11105.84|11105.84|11105.84|11105.84|11105.84|11105.84|11105.84|11105.84|0
1646147690000|2022-03-01 15:14:50|11106.24|11106.24|11109.22|11109.22|11109.22|11109.22|11106.24|11106.24|0
1646147700000|2022-03-01 15:15:00|11109.48|11109.48|11111.71|11111.71|11111.71|11111.71|11109.25|11109.25|0
1646147710000|2022-03-01 15:15:10|11110.53|11110.53|11110.13|11110.13|11110.53|11110.53|11110.13|11110.13|0
1646147720000|2022-03-01 15:15:20|11113.07|11113.07|11113.32|11113.32|11113.47|11113.47|11113.07|11113.07|0
1646147730000|2022-03-01 15:15:30|11113.15|11113.15|11114.13|11114.13|11114.13|11114.13|11113.15|11113.15|0
1646147750000|2022-03-01 15:15:50|11113.15|11113.15|11113.15|11113.15|11113.15|11113.15|11113.15|11113.15|0
1646147760000|2022-03-01 15:16:00|11113.27|11113.27|11113.27|11113.27|11113.27|11113.27|11113.27|11113.27|0
1646147770000|2022-03-01 15:16:10|11112.08|11112.08|11110.53|11110.53|11112.08|11112.08|11110.53|11110.53|0
1646147780000|2022-03-01 15:16:20|11110.37|11110.37|11109.04|11109.04|11110.53|11110.53|11109.04|11109.04|0
1646147790000|2022-03-01 15:16:30|11108.93|11108.93|11109.32|11109.32|11109.32|11109.32|11108.93|11108.93|0
1646147800000|2022-03-01 15:16:40|11110.51|11110.51|11113.79|11113.79|11113.79|11113.79|11110.51|11110.51|0
1646147810000|2022-03-01 15:16:50|11113.67|11113.67|11112.13|11112.13|11114.04|11114.04|11112.13|11112.13|0
1646147820000|2022-03-01 15:17:00|11111.16|11111.16|11111.97|11111.97|11111.97|11111.97|11110.99|11110.99|0
1646147830000|2022-03-01 15:17:10|11112.09|11112.09|11112.3|11112.3|11112.3|11112.3|11112.09|11112.09|0
1646147840000|2022-03-01 15:17:20|11112.7|11112.7|11113.88|11113.88|11113.88|11113.88|11112.7|11112.7|0
1646147850000|2022-03-01 15:17:30|11113.72|11113.72|11113.83|11113.83|11113.83|11113.83|11113.72|11113.72|0
1646147860000|2022-03-01 15:17:40|11115.02|11115.02|11115.52|11115.52|11115.52|11115.52|11115.02|11115.02|0
1646147870000|2022-03-01 15:17:50|11115.87|11115.87|11114.77|11114.77|11115.87|11115.87|11114.56|11114.56|0
1646147880000|2022-03-01 15:18:00|11114.93|11114.93|11114.93|11114.93|11114.93|11114.93|11114.93|11114.93|0
1646147890000|2022-03-01 15:18:10|11115.43|11115.43|11119.07|11119.07|11119.07|11119.07|11115.43|11115.43|0
1646147900000|2022-03-01 15:18:20|11118.09|11118.09|11116.42|11116.42|11118.09|11118.09|11116.42|11116.42|0
1646147920000|2022-03-01 15:18:40|11116.77|11116.77|11117.98|11117.98|11117.98|11117.98|11116.77|11116.77|0
1646147930000|2022-03-01 15:18:50|11117.75|11117.75|11117.88|11117.88|11117.99|11117.99|11117.75|11117.75|0
1646147950000|2022-03-01 15:19:10|11118.86|11118.86|11121.49|11121.49|11121.49|11121.49|11118.86|11118.86|0
1646147960000|2022-03-01 15:19:20|11122.01|11122.01|11122.25|11122.25|11122.65|11122.65|11122.01|11122.01|0
1646147970000|2022-03-01 15:19:30|11121.06|11121.06|11121.04|11121.04|11121.06|11121.06|11120.56|11120.56|0
1646147980000|2022-03-01 15:19:40|11121.24|11121.24|11120.12|11120.12|11121.24|11121.24|11120.12|11120.12|0
1646147990000|2022-03-01 15:19:50|11121.1|11121.1|11120.12|11120.12|11121.31|11121.31|11120.12|11120.12|0
1646148000000|2022-03-01 15:20:00|11120.46|11120.46|11122.06|11122.06|11122.06|11122.06|11120.46|11120.46|0
1646148010000|2022-03-01 15:20:10|11121.66|11121.66|11122.85|11122.85|11124.43|11124.43|11121.66|11121.66|0
1646148020000|2022-03-01 15:20:20|11123.1|11123.1|11123.56|11123.56|11123.56|11123.56|11122.7|11122.7|0
1646148030000|2022-03-01 15:20:30|11123.8|11123.8|11124.16|11124.16|11124.16|11124.16|11123.8|11123.8|0
1646148040000|2022-03-01 15:20:40|11125.34|11125.34|11123.95|11123.95|11125.34|11125.34|11122.97|11122.97|0
1646148050000|2022-03-01 15:20:50|11124.35|11124.35|11124.35|11124.35|11124.35|11124.35|11124.35|11124.35|0
1646148060000|2022-03-01 15:21:00|11123.16|11123.16|11120.86|11120.86|11123.38|11123.38|11120.86|11120.86|0
1646148070000|2022-03-01 15:21:10|11122.05|11122.05|11124.28|11124.28|11124.28|11124.28|11121.71|11121.71|0
1646148080000|2022-03-01 15:21:20|11124.16|11124.16|11124.33|11124.33|11124.33|11124.33|11123.74|11123.74|0
1646148100000|2022-03-01 15:21:40|11124.26|11124.26|11123.28|11123.28|11124.26|11124.26|11123.28|11123.28|0
1646148110000|2022-03-01 15:21:50|11125.24|11125.24|11127.26|11127.26|11127.36|11127.36|11125.24|11125.24|0
1646148120000|2022-03-01 15:22:00|11127.43|11127.43|11127.04|11127.04|11127.43|11127.43|11126.74|11126.74|0
1646148130000|2022-03-01 15:22:10|11125.85|11125.85|11123.63|11123.63|11125.85|11125.85|11123.23|11123.23|0
1646148140000|2022-03-01 15:22:20|11123.29|11123.29|11122.92|11122.92|11123.29|11123.29|11122.79|11122.79|0
1646148150000|2022-03-01 15:22:30|11123.16|11123.16|11123.53|11123.53|11123.65|11123.65|11123.16|11123.16|0
1646148160000|2022-03-01 15:22:40|11122.56|11122.56|11119.45|11119.45|11122.56|11122.56|11119.23|11119.23|0
1646148170000|2022-03-01 15:22:50|11119.85|11119.85|11122.6|11122.6|11123|11123|11119.85|11119.85|0
1646148180000|2022-03-01 15:23:00|11123.29|11123.29|11127.93|11127.93|11128.99|11128.99|11123.29|11123.29|0
1646148190000|2022-03-01 15:23:10|11128.33|11128.33|11128.24|11128.24|11128.73|11128.73|11128.24|11128.24|0
1646148200000|2022-03-01 15:23:20|11127.99|11127.99|11127.19|11127.19|11127.99|11127.99|11126.81|11126.81|0
1646148220000|2022-03-01 15:23:40|11127.31|11127.31|11125.98|11125.98|11127.31|11127.31|11125.98|11125.98|0
1646148230000|2022-03-01 15:23:50|11126.96|11126.96|11126.96|11126.96|11126.96|11126.96|11126.96|11126.96|0
1646148240000|2022-03-01 15:24:00|11127.05|11127.05|11126.7|11126.7|11127.18|11127.18|11126.7|11126.7|0
1646148250000|2022-03-01 15:24:10|11126.63|11126.63|11126.63|11126.63|11126.63|11126.63|11126.63|11126.63|0
1646148260000|2022-03-01 15:24:20|11126.46|11126.46|11125.06|11125.06|11126.46|11126.46|11124.82|11124.82|0
1646148270000|2022-03-01 15:24:30|11123.87|11123.87|11121.7|11121.7|11123.87|11123.87|11121.7|11121.7|0
1646148280000|2022-03-01 15:24:40|11122.89|11122.89|11125.84|11125.84|11125.84|11125.84|11122.89|11122.89|0
1646148290000|2022-03-01 15:24:50|11124.86|11124.86|11124.45|11124.45|11124.86|11124.86|11124.45|11124.45|0
1646148300000|2022-03-01 15:25:00|11124.14|11124.14|11123.9|11123.9|11124.29|11124.29|11123.9|11123.9|0
1646148310000|2022-03-01 15:25:10|11124.1|11124.1|11123.9|11123.9|11124.1|11124.1|11123.9|11123.9|0
1646148320000|2022-03-01 15:25:20|11124.24|11124.24|11129.38|11129.38|11129.38|11129.38|11124.24|11124.24|0
1646148330000|2022-03-01 15:25:30|11127.42|11127.42|11127.03|11127.03|11127.42|11127.42|11127.03|11127.03|0
1646148360000|2022-03-01 15:26:00|11126.63|11126.63|11126.24|11126.24|11126.63|11126.63|11126.24|11126.24|0
1646148370000|2022-03-01 15:26:10|11126.57|11126.57|11126.41|11126.41|11126.57|11126.57|11126.41|11126.41|0
1646148390000|2022-03-01 15:26:30|11126.82|11126.82|11125.79|11125.79|11126.82|11126.82|11125.79|11125.79|0
1646148400000|2022-03-01 15:26:40|11126.19|11126.19|11124.09|11124.09|11126.19|11126.19|11124.09|11124.09|0
1646148410000|2022-03-01 15:26:50|11125.07|11125.07|11123.1|11123.1|11125.07|11125.07|11123.1|11123.1|0
1646148420000|2022-03-01 15:27:00|11123.22|11123.22|11124.46|11124.46|11124.46|11124.46|11123.22|11123.22|0
1646148430000|2022-03-01 15:27:10|11124.88|11124.88|11126.06|11126.06|11126.06|11126.06|11124.87|11124.87|0
1646148440000|2022-03-01 15:27:20|11128.43|11128.43|11128.02|11128.02|11129.48|11129.48|11128.02|11128.02|0
1646148450000|2022-03-01 15:27:30|11127.81|11127.81|11128.95|11128.95|11128.95|11128.95|11127.81|11127.81|0
1646148460000|2022-03-01 15:27:40|11128.6|11128.6|11128.6|11128.6|11128.6|11128.6|11128.6|11128.6|0
1646148480000|2022-03-01 15:28:00|11128.21|11128.21|11131.44|11131.44|11131.44|11131.44|11128.21|11128.21|0
1646148490000|2022-03-01 15:28:10|11130.46|11130.46|11130.86|11130.86|11130.86|11130.86|11130.46|11130.46|0
1646148500000|2022-03-01 15:28:20|11130.62|11130.62|11129.03|11129.03|11130.74|11130.74|11128.8|11128.8|0
1646148520000|2022-03-01 15:28:40|11129.28|11129.28|11128.76|11128.76|11129.28|11129.28|11128.76|11128.76|0
1646148530000|2022-03-01 15:28:50|11128.5|11128.5|11128.5|11128.5|11128.5|11128.5|11128.5|11128.5|0
1646148540000|2022-03-01 15:29:00|11128.63|11128.63|11128.46|11128.46|11128.63|11128.63|11128.15|11128.15|0
1646148550000|2022-03-01 15:29:10|11128.12|11128.12|11128.27|11128.27|11128.27|11128.27|11128.12|11128.12|0
1646148570000|2022-03-01 15:29:30|11128.4|11128.4|11129.21|11129.21|11129.21|11129.21|11127.82|11127.82|0
1646148580000|2022-03-01 15:29:40|11129.33|11129.33|11131.86|11131.86|11131.86|11131.86|11129.33|11129.33|0
1646148590000|2022-03-01 15:29:50|11133.04|11133.04|11141.81|11141.81|11141.81|11141.81|11133.04|11133.04|0
1646148600000|2022-03-01 15:30:00|11142.12|11142.12|11143.68|11143.68|11144.75|11144.75|11142.12|11142.12|0
1646148610000|2022-03-01 15:30:10|11143.84|11143.84|11142.69|11142.69|11143.84|11143.84|11142.69|11142.69|0
1646148620000|2022-03-01 15:30:20|11140.73|11140.73|11139.01|11139.01|11140.73|11140.73|11139.01|11139.01|0
1646148630000|2022-03-01 15:30:30|11138.8|11138.8|11137.43|11137.43|11138.92|11138.92|11137.43|11137.43|0
1646148640000|2022-03-01 15:30:40|11137.69|11137.69|11137.6|11137.6|11137.69|11137.69|11137.35|11137.35|0
1646148650000|2022-03-01 15:30:50|11138.39|11138.39|11138.73|11138.73|11138.9|11138.9|11138.39|11138.39|0
1646148660000|2022-03-01 15:31:00|11138.98|11138.98|11142.25|11142.25|11142.25|11142.25|11138.98|11138.98|0
1646148670000|2022-03-01 15:31:10|11142.61|11142.61|11143.39|11143.39|11144.59|11144.59|11142.61|11142.61|0
1646148680000|2022-03-01 15:31:20|11142.99|11142.99|11143.36|11143.36|11143.36|11143.36|11142.99|11142.99|0
1646148690000|2022-03-01 15:31:30|11143.48|11143.48|11141.28|11141.28|11143.48|11143.48|11140.47|11140.47|0
1646148700000|2022-03-01 15:31:40|11141.63|11141.63|11146.34|11146.34|11146.34|11146.34|11141.63|11141.63|0
1646148710000|2022-03-01 15:31:50|11146.74|11146.74|11147.67|11147.67|11147.67|11147.67|11146.74|11146.74|0
1646148720000|2022-03-01 15:32:00|11148.52|11148.52|11147.52|11147.52|11148.52|11148.52|11147.34|11147.34|0
1646148730000|2022-03-01 15:32:10|11146.33|11146.33|11147.1|11147.1|11147.1|11147.1|11146.33|11146.33|0
1646148740000|2022-03-01 15:32:20|11147.35|11147.35|11149.52|11149.52|11149.52|11149.52|11147.35|11147.35|0
1646148750000|2022-03-01 15:32:30|11149.76|11149.76|11149.78|11149.78|11149.78|11149.78|11149.52|11149.52|0
1646148760000|2022-03-01 15:32:40|11151.95|11151.95|11154.16|11154.16|11154.16|11154.16|11151.95|11151.95|0
1646148770000|2022-03-01 15:32:50|11154.81|11154.81|11157.77|11157.77|11157.98|11157.98|11154.81|11154.81|0
1646148780000|2022-03-01 15:33:00|11157.38|11157.38|11160.79|11160.79|11161.15|11161.15|11157.38|11157.38|0
1646148790000|2022-03-01 15:33:10|11159.81|11159.81|11158.47|11158.47|11159.81|11159.81|11158.47|11158.47|0
1646148800000|2022-03-01 15:33:20|11157.07|11157.07|11155.64|11155.64|11157.07|11157.07|11155.64|11155.64|0
1646148810000|2022-03-01 15:33:30|11154.88|11154.88|11149.92|11149.92|11154.88|11154.88|11149.77|11149.77|0
1646148820000|2022-03-01 15:33:40|11150.12|11150.12|11149.84|11149.84|11150.12|11150.12|11148.86|11148.86|0
1646148830000|2022-03-01 15:33:50|11149.76|11149.76|11151.14|11151.14|11151.14|11151.14|11149.76|11149.76|0
1646148840000|2022-03-01 15:34:00|11151.09|11151.09|11147.29|11147.29|11151.21|11151.21|11147.29|11147.29|0
1646148850000|2022-03-01 15:34:10|11147.13|11147.13|11141.66|11141.66|11147.13|11147.13|11138.31|11138.31|0
1646148860000|2022-03-01 15:34:20|11142.64|11142.64|11142.29|11142.29|11142.64|11142.64|11142.29|11142.29|0
1646148870000|2022-03-01 15:34:30|11142.7|11142.7|11142.7|11142.7|11142.7|11142.7|11142.7|11142.7|0
1646148880000|2022-03-01 15:34:40|11142.3|11142.3|11141.35|11141.35|11142.3|11142.3|11141.11|11141.11|0
1646148890000|2022-03-01 15:34:50|11141.12|11141.12|11140.89|11140.89|11141.12|11141.12|11140.89|11140.89|0
1646148900000|2022-03-01 15:35:00|11141.29|11141.29|11139.13|11139.13|11141.29|11141.29|11139.13|11139.13|0
1646148910000|2022-03-01 15:35:10|11138.73|11138.73|11138.61|11138.61|11138.73|11138.73|11138.49|11138.49|0
1646148920000|2022-03-01 15:35:20|11138.87|11138.87|11135.48|11135.48|11138.87|11138.87|11135.48|11135.48|0
1646148930000|2022-03-01 15:35:30|11134.79|11134.79|11134.54|11134.54|11134.79|11134.79|11134.54|11134.54|0
1646148940000|2022-03-01 15:35:40|11135.34|11135.34|11135.45|11135.45|11135.45|11135.45|11135.34|11135.34|0
1646148950000|2022-03-01 15:35:50|11135.66|11135.66|11135.66|11135.66|11135.66|11135.66|11135.66|11135.66|0
1646148970000|2022-03-01 15:36:10|11137.43|11137.43|11140.05|11140.05|11140.72|11140.72|11137.43|11137.43|0
1646148980000|2022-03-01 15:36:20|11140.21|11140.21|11140.21|11140.21|11140.21|11140.21|11140.21|11140.21|0
1646148990000|2022-03-01 15:36:30|11140.05|11140.05|11142.09|11142.09|11142.09|11142.09|11140.05|11140.05|0
1646149000000|2022-03-01 15:36:40|11141.11|11141.11|11141.11|11141.11|11141.11|11141.11|11141.11|11141.11|0
1646149010000|2022-03-01 15:36:50|11143.07|11143.07|11143.07|11143.07|11143.07|11143.07|11143.07|11143.07|0
1646149020000|2022-03-01 15:37:00|11142.82|11142.82|11143.07|11143.07|11143.07|11143.07|11142.82|11142.82|0
1646149030000|2022-03-01 15:37:10|11142.26|11142.26|11140.69|11140.69|11142.26|11142.26|11140.69|11140.69|0
1646149040000|2022-03-01 15:37:20|11140.29|11140.29|11141.51|11141.51|11141.51|11141.51|11140.29|11140.29|0
1646149050000|2022-03-01 15:37:30|11141.27|11141.27|11143.07|11143.07|11143.07|11143.07|11141.07|11141.07|0
1646149060000|2022-03-01 15:37:40|11145.82|11145.82|11145.02|11145.02|11145.82|11145.82|11145.02|11145.02|0
1646149070000|2022-03-01 15:37:50|11145.14|11145.14|11144.51|11144.51|11145.14|11145.14|11144.51|11144.51|0
1646149080000|2022-03-01 15:38:00|11144.35|11144.35|11144.58|11144.58|11144.58|11144.58|11144.35|11144.35|0
1646149090000|2022-03-01 15:38:10|11144.73|11144.73|11143.75|11143.75|11144.73|11144.73|11143.75|11143.75|0
1646149110000|2022-03-01 15:38:30|11143.52|11143.52|11143.29|11143.29|11143.52|11143.52|11143.29|11143.29|0
1646149120000|2022-03-01 15:38:40|11144.48|11144.48|11148.13|11148.13|11148.13|11148.13|11144.48|11144.48|0
1646149130000|2022-03-01 15:38:50|11148.3|11148.3|11147.32|11147.32|11148.3|11148.3|11147.32|11147.32|0
1646149140000|2022-03-01 15:39:00|11146.92|11146.92|11146.7|11146.7|11147.32|11147.32|11146.7|11146.7|0
1646149150000|2022-03-01 15:39:10|11146.94|11146.94|11147.09|11147.09|11147.09|11147.09|11146.94|11146.94|0
1646149180000|2022-03-01 15:39:40|11146.85|11146.85|11146.59|11146.59|11146.85|11146.85|11146.59|11146.59|0
1646149190000|2022-03-01 15:39:50|11146.5|11146.5|11143.27|11143.27|11146.5|11146.5|11143.27|11143.27|0
1646149200000|2022-03-01 15:40:00|11142.92|11142.92|11136.03|11136.03|11142.92|11142.92|11136.03|11136.03|0
1646149210000|2022-03-01 15:40:10|11135.95|11135.95|11135.87|11135.87|11136.11|11136.11|11135.87|11135.87|0
1646149220000|2022-03-01 15:40:20|11135.61|11135.61|11131.13|11131.13|11135.61|11135.61|11131.13|11131.13|0
1646149230000|2022-03-01 15:40:30|11130.97|11130.97|11129.72|11129.72|11130.97|11130.97|11129.72|11129.72|0
1646149240000|2022-03-01 15:40:40|11130.91|11130.91|11131.12|11131.12|11131.81|11131.81|11130.91|11130.91|0
1646149260000|2022-03-01 15:41:00|11131.52|11131.52|11131.52|11131.52|11131.92|11131.92|11131.52|11131.52|0
1646149270000|2022-03-01 15:41:10|11130.07|11130.07|11129.58|11129.58|11130.07|11130.07|11129.58|11129.58|0
1646149280000|2022-03-01 15:41:20|11129.18|11129.18|11126.62|11126.62|11129.18|11129.18|11126.41|11126.41|0
1646149290000|2022-03-01 15:41:30|11126.45|11126.45|11125.35|11125.35|11126.8|11126.8|11125.35|11125.35|0
1646149300000|2022-03-01 15:41:40|11124.55|11124.55|11122.34|11122.34|11124.55|11124.55|11122.34|11122.34|0
1646149310000|2022-03-01 15:41:50|11122.68|11122.68|11123.77|11123.77|11124.06|11124.06|11122.68|11122.68|0
1646149320000|2022-03-01 15:42:00|11122.58|11122.58|11121.91|11121.91|11122.58|11122.58|11121.91|11121.91|0
1646149330000|2022-03-01 15:42:10|11121.56|11121.56|11119.67|11119.67|11121.56|11121.56|11119.67|11119.67|0
1646149340000|2022-03-01 15:42:20|11119.3|11119.3|11118.56|11118.56|11119.68|11119.68|11118.48|11118.48|0
1646149350000|2022-03-01 15:42:30|11118.48|11118.48|11118.23|11118.23|11118.56|11118.56|11117.12|11117.12|0
1646149360000|2022-03-01 15:42:40|11118.13|11118.13|11119.21|11119.21|11119.21|11119.21|11118.02|11118.02|0
1646149380000|2022-03-01 15:43:00|11118.59|11118.59|11118.43|11118.43|11118.59|11118.59|11118.43|11118.43|0
1646149390000|2022-03-01 15:43:10|11118.26|11118.26|11118.6|11118.6|11118.65|11118.65|11118.24|11118.24|0
1646149400000|2022-03-01 15:43:20|11118.25|11118.25|11113.7|11113.7|11118.99|11118.99|11113.7|11113.7|0
1646149410000|2022-03-01 15:43:30|11113.57|11113.57|11113.8|11113.8|11113.81|11113.81|11113.44|11113.44|0
1646149420000|2022-03-01 15:43:40|11113.55|11113.55|11115.34|11115.34|11115.34|11115.34|11113.55|11113.55|0
1646149430000|2022-03-01 15:43:50|11115.59|11115.59|11115.39|11115.39|11115.67|11115.67|11113.71|11113.71|0
1646149440000|2022-03-01 15:44:00|11116.37|11116.37|11116.37|11116.37|11116.37|11116.37|11116.37|11116.37|0
1646149450000|2022-03-01 15:44:10|11115.97|11115.97|11116.05|11116.05|11116.85|11116.85|11115.97|11115.97|0
1646149460000|2022-03-01 15:44:20|11116.22|11116.22|11118.87|11118.87|11118.87|11118.87|11116.22|11116.22|0
1646149470000|2022-03-01 15:44:30|11118.94|11118.94|11118.04|11118.04|11119.17|11119.17|11117.88|11117.88|0
1646149480000|2022-03-01 15:44:40|11117.79|11117.79|11111.87|11111.87|11117.79|11117.79|11111.09|11111.09|0
1646149490000|2022-03-01 15:44:50|11111.79|11111.79|11110.15|11110.15|11111.79|11111.79|11110.15|11110.15|0
1646149500000|2022-03-01 15:45:00|11110.03|11110.03|11105.29|11105.29|11110.03|11110.03|11105.29|11105.29|0
1646149510000|2022-03-01 15:45:10|11106.47|11106.47|11111.36|11111.36|11111.54|11111.54|11106.47|11106.47|0
1646149520000|2022-03-01 15:45:20|11110.96|11110.96|11110.96|11110.96|11110.96|11110.96|11110.96|11110.96|0
1646149530000|2022-03-01 15:45:30|11111.3|11111.3|11101.97|11101.97|11111.44|11111.44|11101.97|11101.97|0
1646149540000|2022-03-01 15:45:40|11100.79|11100.79|11098.79|11098.79|11100.79|11100.79|11098.79|11098.79|0
1646149550000|2022-03-01 15:45:50|11098.91|11098.91|11098.39|11098.39|11098.91|11098.91|11098.39|11098.39|0
1646149560000|2022-03-01 15:46:00|11098.51|11098.51|11099.37|11099.37|11099.42|11099.42|11098.21|11098.21|0
1646149570000|2022-03-01 15:46:10|11100.55|11100.55|11100.67|11100.67|11100.67|11100.67|11100.31|11100.31|0
1646149580000|2022-03-01 15:46:20|11100.84|11100.84|11102.1|11102.1|11102.22|11102.22|11100.67|11100.67|0
1646149590000|2022-03-01 15:46:30|11101.98|11101.98|11102.14|11102.14|11102.3|11102.3|11101.98|11101.98|0
1646149600000|2022-03-01 15:46:40|11101.16|11101.16|11100.84|11100.84|11101.16|11101.16|11100.84|11100.84|0
1646149610000|2022-03-01 15:46:50|11100.72|11100.72|11101.31|11101.31|11101.52|11101.52|11100.54|11100.54|0
1646149620000|2022-03-01 15:47:00|11103.27|11103.27|11104.13|11104.13|11104.13|11104.13|11102.29|11102.29|0
1646149630000|2022-03-01 15:47:10|11105.1|11105.1|11105.31|11105.31|11105.31|11105.31|11105.1|11105.1|0
1646149650000|2022-03-01 15:47:30|11104.33|11104.33|11108.02|11108.02|11108.02|11108.02|11104.33|11104.33|0
1646149660000|2022-03-01 15:47:40|11108.43|11108.43|11108.34|11108.34|11108.58|11108.58|11108.22|11108.22|0
1646149670000|2022-03-01 15:47:50|11108.54|11108.54|11108.13|11108.13|11108.54|11108.54|11107.15|11107.15|0
1646149680000|2022-03-01 15:48:00|11107.77|11107.77|11108.7|11108.7|11108.7|11108.7|11107.77|11107.77|0
1646149690000|2022-03-01 15:48:10|11108.86|11108.86|11108.46|11108.46|11108.86|11108.86|11108.46|11108.46|0
1646149700000|2022-03-01 15:48:20|11108.05|11108.05|11108.75|11108.75|11108.75|11108.75|11107.77|11107.77|0
1646149710000|2022-03-01 15:48:30|11108.35|11108.35|11106.77|11106.77|11108.35|11108.35|11106.77|11106.77|0
1646149720000|2022-03-01 15:48:40|11107.12|11107.12|11107|11107|11107.35|11107.35|11107|11107|0
1646149730000|2022-03-01 15:48:50|11107.69|11107.69|11106.78|11106.78|11108.73|11108.73|11106.78|11106.78|0
1646149740000|2022-03-01 15:49:00|11106.42|11106.42|11106.42|11106.42|11106.42|11106.42|11106.42|11106.42|0
1646149750000|2022-03-01 15:49:10|11106.63|11106.63|11106.63|11106.63|11106.63|11106.63|11106.63|11106.63|0
1646149760000|2022-03-01 15:49:20|11106.43|11106.43|11108|11108|11108|11108|11106.43|11106.43|0
1646149770000|2022-03-01 15:49:30|11108.69|11108.69|11108.34|11108.34|11108.69|11108.69|11108.34|11108.34|0
1646149800000|2022-03-01 15:50:00|11108.22|11108.22|11108.72|11108.72|11109.08|11109.08|11108.22|11108.22|0
1646149820000|2022-03-01 15:50:20|11109.07|11109.07|11109.14|11109.14|11109.14|11109.14|11109.07|11109.07|0
1646149830000|2022-03-01 15:50:30|11108.98|11108.98|11108.98|11108.98|11108.98|11108.98|11108.98|11108.98|0
1646149840000|2022-03-01 15:50:40|11108.75|11108.75|11108.75|11108.75|11108.75|11108.75|11108.75|11108.75|0
1646149850000|2022-03-01 15:50:50|11108.87|11108.87|11113.5|11113.5|11114.1|11114.1|11108.87|11108.87|0
1646149860000|2022-03-01 15:51:00|11113.74|11113.74|11113.2|11113.2|11113.74|11113.74|11113.2|11113.2|0
1646149870000|2022-03-01 15:51:10|11113.55|11113.55|11113.55|11113.55|11113.55|11113.55|11113.55|11113.55|0
1646149880000|2022-03-01 15:51:20|11113.81|11113.81|11114.73|11114.73|11114.73|11114.73|11113.81|11113.81|0
1646149900000|2022-03-01 15:51:40|11115.13|11115.13|11114.8|11114.8|11115.13|11115.13|11114.68|11114.68|0
1646149910000|2022-03-01 15:51:50|11113.42|11113.42|11112.39|11112.39|11113.42|11113.42|11112.39|11112.39|0
1646149920000|2022-03-01 15:52:00|11111.92|11111.92|11107.81|11107.81|11111.92|11111.92|11107.81|11107.81|0
1646149930000|2022-03-01 15:52:10|11107.45|11107.45|11105.72|11105.72|11107.45|11107.45|11105.72|11105.72|0
1646149940000|2022-03-01 15:52:20|11105.89|11105.89|11104.22|11104.22|11106.25|11106.25|11104.22|11104.22|0
1646149950000|2022-03-01 15:52:30|11103.82|11103.82|11104.22|11104.22|11104.22|11104.22|11103.82|11103.82|0
1646149960000|2022-03-01 15:52:40|11104.62|11104.62|11105.61|11105.61|11105.61|11105.61|11104.62|11104.62|0
1646149970000|2022-03-01 15:52:50|11105.45|11105.45|11105.45|11105.45|11105.45|11105.45|11105.45|11105.45|0
1646149980000|2022-03-01 15:53:00|11105.69|11105.69|11110.97|11110.97|11110.97|11110.97|11105.69|11105.69|0
1646149990000|2022-03-01 15:53:10|11110.17|11110.17|11109.04|11109.04|11110.57|11110.57|11109.04|11109.04|0
1646150000000|2022-03-01 15:53:20|11108.92|11108.92|11108.92|11108.92|11108.92|11108.92|11108.92|11108.92|0
1646150010000|2022-03-01 15:53:30|11108.52|11108.52|11105.37|11105.37|11108.52|11108.52|11104.97|11104.97|0
1646150020000|2022-03-01 15:53:40|11105.13|11105.13|11104.96|11104.96|11105.13|11105.13|11104.96|11104.96|0
1646150030000|2022-03-01 15:53:50|11107.34|11107.34|11106.69|11106.69|11107.34|11107.34|11106.69|11106.69|0
1646150040000|2022-03-01 15:54:00|11107.03|11107.03|11106.83|11106.83|11107.03|11107.03|11106.83|11106.83|0
1646150050000|2022-03-01 15:54:10|11107.17|11107.17|11105.99|11105.99|11107.17|11107.17|11105.99|11105.99|0
1646150060000|2022-03-01 15:54:20|11106.38|11106.38|11106.55|11106.55|11106.55|11106.55|11106.38|11106.38|0
1646150070000|2022-03-01 15:54:30|11106.03|11106.03|11106.03|11106.03|11106.03|11106.03|11106.03|11106.03|0
1646150080000|2022-03-01 15:54:40|11105.82|11105.82|11105.53|11105.53|11105.82|11105.82|11105.53|11105.53|0
1646150090000|2022-03-01 15:54:50|11105.29|11105.29|11103.95|11103.95|11105.29|11105.29|11103.95|11103.95|0
1646150100000|2022-03-01 15:55:00|11103.79|11103.79|11099.08|11099.08|11103.79|11103.79|11099.08|11099.08|0
1646150110000|2022-03-01 15:55:10|11098.83|11098.83|11096.67|11096.67|11098.83|11098.83|11096.67|11096.67|0
1646150120000|2022-03-01 15:55:20|11096.31|11096.31|11096.23|11096.23|11096.31|11096.31|11096.23|11096.23|0
1646150130000|2022-03-01 15:55:30|11096.02|11096.02|11094.91|11094.91|11096.02|11096.02|11094.67|11094.67|0
1646150140000|2022-03-01 15:55:40|11095.15|11095.15|11095.57|11095.57|11095.57|11095.57|11095.03|11095.03|0
1646150150000|2022-03-01 15:55:50|11095.66|11095.66|11095.82|11095.82|11095.82|11095.82|11095.66|11095.66|0
1646150160000|2022-03-01 15:56:00|11096.34|11096.34|11096.34|11096.34|11096.51|11096.51|11096.34|11096.34|0
1646150170000|2022-03-01 15:56:10|11095.94|11095.94|11093.59|11093.59|11096.8|11096.8|11093.59|11093.59|0
1646150180000|2022-03-01 15:56:20|11093.38|11093.38|11088.5|11088.5|11093.38|11093.38|11087.48|11087.48|0
1646150190000|2022-03-01 15:56:30|11088.85|11088.85|11088.96|11088.96|11088.96|11088.96|11088.73|11088.73|0
1646150200000|2022-03-01 15:56:40|11087.98|11087.98|11095.72|11095.72|11095.72|11095.72|11087.98|11087.98|0
1646150210000|2022-03-01 15:56:50|11094.92|11094.92|11094.82|11094.82|11095.18|11095.18|11094.82|11094.82|0
1646150220000|2022-03-01 15:57:00|11095.22|11095.22|11096.46|11096.46|11096.46|11096.46|11095.22|11095.22|0
1646150230000|2022-03-01 15:57:10|11096.86|11096.86|11096.46|11096.46|11096.86|11096.86|11096.46|11096.46|0
1646150240000|2022-03-01 15:57:20|11096.06|11096.06|11095.9|11095.9|11096.06|11096.06|11095.9|11095.9|0
1646150250000|2022-03-01 15:57:30|11093.94|11093.94|11093.94|11093.94|11093.94|11093.94|11091.77|11091.77|0
1646150260000|2022-03-01 15:57:40|11093.78|11093.78|11093.83|11093.83|11093.83|11093.83|11093.43|11093.43|0
1646150270000|2022-03-01 15:57:50|11093.75|11093.75|11093.75|11093.75|11094.15|11094.15|11093.75|11093.75|0
1646150280000|2022-03-01 15:58:00|11091.8|11091.8|11090.91|11090.91|11091.8|11091.8|11090.91|11090.91|0
1646150290000|2022-03-01 15:58:10|11092.87|11092.87|11092.74|11092.74|11092.87|11092.87|11092.74|11092.74|0
1646150300000|2022-03-01 15:58:20|11092.58|11092.58|11092.58|11092.58|11092.58|11092.58|11092.58|11092.58|0
1646150310000|2022-03-01 15:58:30|11093.56|11093.56|11094.7|11094.7|11094.7|11094.7|11093.56|11093.56|0
1646150320000|2022-03-01 15:58:40|11094.62|11094.62|11096.67|11096.67|11096.67|11096.67|11094.62|11094.62|0
1646150330000|2022-03-01 15:58:50|11097.02|11097.02|11096.77|11096.77|11097.02|11097.02|11096.77|11096.77|0
1646150340000|2022-03-01 15:59:00|11096.89|11096.89|11096.95|11096.95|11097.31|11097.31|11096.89|11096.89|0
1646150350000|2022-03-01 15:59:10|11097.91|11097.91|11097.91|11097.91|11097.91|11097.91|11097.91|11097.91|0
1646150360000|2022-03-01 15:59:20|11096.93|11096.93|11096.58|11096.58|11096.93|11096.93|11096.58|11096.58|0
1646150370000|2022-03-01 15:59:30|11096.75|11096.75|11096.55|11096.55|11096.75|11096.75|11096.55|11096.55|0
1646150380000|2022-03-01 15:59:40|11096.42|11096.42|11095.49|11095.49|11096.42|11096.42|11095.28|11095.28|0
1646150390000|2022-03-01 15:59:50|11095.34|11095.34|11095.19|11095.19|11095.34|11095.34|11095.19|11095.19|0
1646150400000|2022-03-01 16:00:00|11095.53|11095.53|11089.74|11089.74|11095.53|11095.53|11089.32|11089.32|0
1646150410000|2022-03-01 16:00:10|11089.58|11089.58|11090.64|11090.64|11090.77|11090.77|11089.58|11089.58|0
1646150420000|2022-03-01 16:00:20|11090.52|11090.52|11090.03|11090.03|11091.72|11091.72|11090.03|11090.03|0
1646150430000|2022-03-01 16:00:30|11089.8|11089.8|11090.05|11090.05|11090.05|11090.05|11089.8|11089.8|0
1646150440000|2022-03-01 16:00:40|11090.41|11090.41|11089.8|11089.8|11090.78|11090.78|11089.8|11089.8|0
1646150450000|2022-03-01 16:00:50|11089.92|11089.92|11089.52|11089.52|11089.92|11089.92|11089.52|11089.52|0
1646150460000|2022-03-01 16:01:00|11088.54|11088.54|11087.57|11087.57|11088.54|11088.54|11087.57|11087.57|0
1646150470000|2022-03-01 16:01:10|11087.91|11087.91|11089.46|11089.46|11089.85|11089.85|11087.91|11087.91|0
1646150480000|2022-03-01 16:01:20|11089.85|11089.85|11091.43|11091.43|11091.43|11091.43|11089.46|11089.46|0
1646150490000|2022-03-01 16:01:30|11090.45|11090.45|11090.93|11090.93|11090.93|11090.93|11090.45|11090.45|0
1646150500000|2022-03-01 16:01:40|11091.15|11091.15|11091.39|11091.39|11091.39|11091.39|11091.15|11091.15|0
1646150520000|2022-03-01 16:02:00|11091.26|11091.26|11088.65|11088.65|11091.26|11091.26|11088.65|11088.65|0
1646150530000|2022-03-01 16:02:10|11089.05|11089.05|11089.05|11089.05|11089.44|11089.44|11089.05|11089.05|0
1646150540000|2022-03-01 16:02:20|11088.65|11088.65|11088.14|11088.14|11088.65|11088.65|11088.14|11088.14|0
1646150550000|2022-03-01 16:02:30|11087.11|11087.11|11088.09|11088.09|11088.09|11088.09|11087.11|11087.11|0
1646150560000|2022-03-01 16:02:40|11086.9|11086.9|11087.02|11087.02|11087.02|11087.02|11086.9|11086.9|0
1646150570000|2022-03-01 16:02:50|11087.96|11087.96|11093.16|11093.16|11093.16|11093.16|11087.62|11087.62|0
1646150580000|2022-03-01 16:03:00|11093.41|11093.41|11095.11|11095.11|11095.32|11095.32|11093.03|11093.03|0
1646150590000|2022-03-01 16:03:10|11095.27|11095.27|11095.46|11095.46|11095.46|11095.46|11094.99|11094.99|0
1646150600000|2022-03-01 16:03:20|11095.25|11095.25|11095.25|11095.25|11095.25|11095.25|11095.25|11095.25|0
1646150620000|2022-03-01 16:03:40|11098.19|11098.19|11097.94|11097.94|11098.35|11098.35|11097.94|11097.94|0
1646150630000|2022-03-01 16:03:50|11098.92|11098.92|11097.7|11097.7|11099.87|11099.87|11097.7|11097.7|0
1646150640000|2022-03-01 16:04:00|11097.95|11097.95|11097.95|11097.95|11097.95|11097.95|11097.95|11097.95|0
1646150650000|2022-03-01 16:04:10|11098.12|11098.12|11098.12|11098.12|11098.12|11098.12|11098.12|11098.12|0
1646150660000|2022-03-01 16:04:20|11098.62|11098.62|11097.28|11097.28|11098.62|11098.62|11097.28|11097.28|0
1646150670000|2022-03-01 16:04:30|11096.09|11096.09|11096.1|11096.1|11096.35|11096.35|11095.86|11095.86|0
1646150680000|2022-03-01 16:04:40|11095.9|11095.9|11096.05|11096.05|11096.3|11096.3|11095.9|11095.9|0
1646150690000|2022-03-01 16:04:50|11095.74|11095.74|11095.28|11095.28|11095.74|11095.74|11095.02|11095.02|0
1646150700000|2022-03-01 16:05:00|11095.44|11095.44|11095.9|11095.9|11096.11|11096.11|11095.44|11095.44|0
1646150710000|2022-03-01 16:05:10|11096.15|11096.15|11096.03|11096.03|11096.4|11096.4|11096.03|11096.03|0
1646150720000|2022-03-01 16:05:20|11095.91|11095.91|11095.91|11095.91|11095.91|11095.91|11095.91|11095.91|0
1646150730000|2022-03-01 16:05:30|11095.79|11095.79|11094.66|11094.66|11095.91|11095.91|11094.66|11094.66|0
1646150740000|2022-03-01 16:05:40|11094.5|11094.5|11092.77|11092.77|11094.6|11094.6|11092.77|11092.77|0
1646150750000|2022-03-01 16:05:50|11092.6|11092.6|11091.32|11091.32|11092.6|11092.6|11091.32|11091.32|0
1646150760000|2022-03-01 16:06:00|11091.15|11091.15|11086.59|11086.59|11091.15|11091.15|11085.21|11085.21|0
1646150770000|2022-03-01 16:06:10|11086.85|11086.85|11086.35|11086.35|11086.85|11086.85|11086.35|11086.35|0
1646150780000|2022-03-01 16:06:20|11085.37|11085.37|11084.91|11084.91|11085.37|11085.37|11084.91|11084.91|0
1646150790000|2022-03-01 16:06:30|11084.67|11084.67|11083.98|11083.98|11085.12|11085.12|11083.98|11083.98|0
1646150800000|2022-03-01 16:06:40|11084.51|11084.51|11087|11087|11087|11087|11084.51|11084.51|0
1646150810000|2022-03-01 16:06:50|11088.96|11088.96|11088.72|11088.72|11088.96|11088.96|11088.72|11088.72|0
1646150820000|2022-03-01 16:07:00|11088.81|11088.81|11092.45|11092.45|11092.45|11092.45|11088.45|11088.45|0
1646150830000|2022-03-01 16:07:10|11092.66|11092.66|11094.14|11094.14|11094.14|11094.14|11092.45|11092.45|0
1646150840000|2022-03-01 16:07:20|11094.26|11094.26|11093.61|11093.61|11094.26|11094.26|11093.61|11093.61|0
1646150850000|2022-03-01 16:07:30|11093.21|11093.21|11093.71|11093.71|11093.71|11093.71|11093.21|11093.21|0
1646150860000|2022-03-01 16:07:40|11093.46|11093.46|11093.35|11093.35|11094.36|11094.36|11093.35|11093.35|0
1646150870000|2022-03-01 16:07:50|11093.86|11093.86|11090.09|11090.09|11093.86|11093.86|11090.09|11090.09|0
1646150880000|2022-03-01 16:08:00|11091.07|11091.07|11091.07|11091.07|11091.07|11091.07|11091.07|11091.07|0
1646150890000|2022-03-01 16:08:10|11090.09|11090.09|11088.9|11088.9|11090.09|11090.09|11088.9|11088.9|0
1646150900000|2022-03-01 16:08:20|11088.66|11088.66|11088.78|11088.78|11088.78|11088.78|11088.66|11088.66|0
1646150910000|2022-03-01 16:08:30|11088.3|11088.3|11088.3|11088.3|11088.3|11088.3|11088.3|11088.3|0
1646150920000|2022-03-01 16:08:40|11089.28|11089.28|11090.04|11090.04|11090.04|11090.04|11089.28|11089.28|0
1646150930000|2022-03-01 16:08:50|11089.69|11089.69|11089.35|11089.35|11089.69|11089.69|11089.35|11089.35|0
1646150940000|2022-03-01 16:09:00|11089.43|11089.43|11089.5|11089.5|11089.59|11089.59|11089.43|11089.43|0
1646150950000|2022-03-01 16:09:10|11090.69|11090.69|11090.13|11090.13|11090.69|11090.69|11090.13|11090.13|0
1646150960000|2022-03-01 16:09:20|11089.97|11089.97|11089.66|11089.66|11091.15|11091.15|11089.66|11089.66|0
1646150970000|2022-03-01 16:09:30|11089.82|11089.82|11089.82|11089.82|11089.82|11089.82|11089.82|11089.82|0
1646150980000|2022-03-01 16:09:40|11089.66|11089.66|11091.19|11091.19|11091.19|11091.19|11089.66|11089.66|0
1646150990000|2022-03-01 16:09:50|11091.41|11091.41|11091.06|11091.06|11091.41|11091.41|11091.06|11091.06|0
1646151000000|2022-03-01 16:10:00|11091.08|11091.08|11087.92|11087.92|11091.08|11091.08|11087.92|11087.92|0
1646151010000|2022-03-01 16:10:10|11088.9|11088.9|11088.9|11088.9|11088.9|11088.9|11088.9|11088.9|0
1646151020000|2022-03-01 16:10:20|11089.29|11089.29|11087.52|11087.52|11089.29|11089.29|11086.56|11086.56|0
1646151030000|2022-03-01 16:10:30|11087.5|11087.5|11087.5|11087.5|11087.5|11087.5|11087.5|11087.5|0
1646151040000|2022-03-01 16:10:40|11087.75|11087.75|11087.63|11087.63|11087.75|11087.75|11087.63|11087.63|0
1646151050000|2022-03-01 16:10:50|11088.61|11088.61|11088.86|11088.86|11088.86|11088.86|11088.61|11088.61|0
1646151060000|2022-03-01 16:11:00|11088.97|11088.97|11089.24|11089.24|11089.24|11089.24|11088.66|11088.66|0
1646151070000|2022-03-01 16:11:10|11089.19|11089.19|11089.44|11089.44|11090.12|11090.12|11089.19|11089.19|0
1646151080000|2022-03-01 16:11:20|11089.8|11089.8|11090.02|11090.02|11090.14|11090.14|11089.8|11089.8|0
1646151090000|2022-03-01 16:11:30|11090.36|11090.36|11090.61|11090.61|11090.61|11090.61|11090.36|11090.36|0
1646151100000|2022-03-01 16:11:40|11091.59|11091.59|11090.89|11090.89|11091.59|11091.59|11090.89|11090.89|0
1646151110000|2022-03-01 16:11:50|11091.69|11091.69|11092.77|11092.77|11092.77|11092.77|11091.69|11091.69|0
1646151120000|2022-03-01 16:12:00|11092.35|11092.35|11092.35|11092.35|11092.35|11092.35|11092.35|11092.35|0
1646151130000|2022-03-01 16:12:10|11093.53|11093.53|11094.26|11094.26|11094.26|11094.26|11093.28|11093.28|0
1646151140000|2022-03-01 16:12:20|11094.37|11094.37|11093.34|11093.34|11094.37|11094.37|11093.34|11093.34|0
1646151150000|2022-03-01 16:12:30|11093.13|11093.13|11092.91|11092.91|11093.13|11093.13|11092.75|11092.75|0
1646151160000|2022-03-01 16:12:40|11092.51|11092.51|11091.71|11091.71|11092.91|11092.91|11091.71|11091.71|0
1646151170000|2022-03-01 16:12:50|11092.91|11092.91|11092.43|11092.43|11092.91|11092.91|11092.43|11092.43|0
1646151180000|2022-03-01 16:13:00|11092.09|11092.09|11093.11|11093.11|11093.33|11093.33|11092.09|11092.09|0
1646151190000|2022-03-01 16:13:10|11093.32|11093.32|11094.08|11094.08|11094.08|11094.08|11093.32|11093.32|0
1646151200000|2022-03-01 16:13:20|11095.06|11095.06|11095.45|11095.45|11095.45|11095.45|11095.06|11095.06|0
1646151210000|2022-03-01 16:13:30|11094.47|11094.47|11093.81|11093.81|11094.47|11094.47|11093.81|11093.81|0
1646151220000|2022-03-01 16:13:40|11093.55|11093.55|11094.55|11094.55|11094.79|11094.79|11093.55|11093.55|0
1646151230000|2022-03-01 16:13:50|11093.57|11093.57|11093.31|11093.31|11093.57|11093.57|11093.31|11093.31|0
1646151240000|2022-03-01 16:14:00|11093.48|11093.48|11094.14|11094.14|11094.14|11094.14|11093.22|11093.22|0
1646151250000|2022-03-01 16:14:10|11094.22|11094.22|11099.7|11099.7|11099.81|11099.81|11094.06|11094.06|0
1646151260000|2022-03-01 16:14:20|11100.1|11100.1|11101.45|11101.45|11101.45|11101.45|11100.1|11100.1|0
1646151270000|2022-03-01 16:14:30|11101.47|11101.47|11100.3|11100.3|11101.83|11101.83|11100.3|11100.3|0
1646151280000|2022-03-01 16:14:40|11100.47|11100.47|11101.7|11101.7|11101.7|11101.7|11100.35|11100.35|0
1646151290000|2022-03-01 16:14:50|11101.96|11101.96|11108.3|11108.3|11108.3|11108.3|11101.42|11101.42|0
1646151300000|2022-03-01 16:15:00|11108.69|11108.69|11110.76|11110.76|11110.76|11110.76|11108.69|11108.69|0
1646151310000|2022-03-01 16:15:10|11110.73|11110.73|11110.96|11110.96|11110.96|11110.96|11110.73|11110.73|0
1646151320000|2022-03-01 16:15:20|11111.05|11111.05|11110.46|11110.46|11111.3|11111.3|11110.11|11110.11|0
1646151330000|2022-03-01 16:15:30|11109.24|11109.24|11110.29|11110.29|11110.29|11110.29|11109.24|11109.24|0
1646151340000|2022-03-01 16:15:40|11110.41|11110.41|11111.63|11111.63|11111.63|11111.63|11109.26|11109.26|0
1646151350000|2022-03-01 16:15:50|11111.24|11111.24|11107|11107|11111.24|11111.24|11107|11107|0
1646151360000|2022-03-01 16:16:00|11106.76|11106.76|11105.51|11105.51|11107|11107|11105.43|11105.43|0
1646151370000|2022-03-01 16:16:10|11105.11|11105.11|11101.85|11101.85|11105.11|11105.11|11101.85|11101.85|0
1646151380000|2022-03-01 16:16:20|11102.06|11102.06|11103.03|11103.03|11103.03|11103.03|11102.06|11102.06|0
1646151390000|2022-03-01 16:16:30|11103.16|11103.16|11103.69|11103.69|11103.69|11103.69|11103.16|11103.16|0
1646151420000|2022-03-01 16:17:00|11103.81|11103.81|11104.05|11104.05|11104.4|11104.4|11103.81|11103.81|0
1646151440000|2022-03-01 16:17:20|11103.71|11103.71|11103.67|11103.67|11103.71|11103.71|11103.67|11103.67|0
1646151450000|2022-03-01 16:17:30|11103.46|11103.46|11103.27|11103.27|11104.25|11104.25|11103.27|11103.27|0
1646151460000|2022-03-01 16:17:40|11104.23|11104.23|11104.63|11104.63|11104.63|11104.63|11104.23|11104.23|0
1646151470000|2022-03-01 16:17:50|11104.72|11104.72|11105.82|11105.82|11105.91|11105.91|11104.72|11104.72|0
1646151480000|2022-03-01 16:18:00|11105.7|11105.7|11104.06|11104.06|11105.7|11105.7|11104.06|11104.06|0
1646151490000|2022-03-01 16:18:10|11103.89|11103.89|11103.59|11103.59|11103.89|11103.89|11103.5|11103.5|0
1646151500000|2022-03-01 16:18:20|11103.47|11103.47|11103.47|11103.47|11103.47|11103.47|11103.47|11103.47|0
1646151520000|2022-03-01 16:18:40|11103.87|11103.87|11103.74|11103.74|11103.87|11103.87|11103.74|11103.74|0
1646151530000|2022-03-01 16:18:50|11103.5|11103.5|11103.5|11103.5|11103.5|11103.5|11103.5|11103.5|0
1646151540000|2022-03-01 16:19:00|11102.52|11102.52|11101.79|11101.79|11102.52|11102.52|11101.06|11101.06|0
1646151550000|2022-03-01 16:19:10|11101.53|11101.53|11100.26|11100.26|11101.53|11101.53|11100.26|11100.26|0
1646151560000|2022-03-01 16:19:20|11099.57|11099.57|11097.74|11097.74|11099.57|11099.57|11097.51|11097.51|0
1646151570000|2022-03-01 16:19:30|11097.58|11097.58|11097.32|11097.32|11097.78|11097.78|11097.32|11097.32|0
1646151580000|2022-03-01 16:19:40|11097.19|11097.19|11095.85|11095.85|11097.45|11097.45|11095.85|11095.85|0
1646151590000|2022-03-01 16:19:50|11096.83|11096.83|11096.18|11096.18|11096.95|11096.95|11096.18|11096.18|0
1646151600000|2022-03-01 16:20:00|11095.97|11095.97|11095.21|11095.21|11096.39|11096.39|11095.21|11095.21|0
1646151610000|2022-03-01 16:20:10|11095.08|11095.08|11094.23|11094.23|11095.08|11095.08|11093.04|11093.04|0
1646151620000|2022-03-01 16:20:20|11094.06|11094.06|11093.22|11093.22|11094.06|11094.06|11093.22|11093.22|0
1646151630000|2022-03-01 16:20:30|11093.61|11093.61|11093.22|11093.22|11093.61|11093.61|11093.22|11093.22|0
1646151650000|2022-03-01 16:20:50|11093.09|11093.09|11092.17|11092.17|11093.09|11093.09|11092.17|11092.17|0
1646151670000|2022-03-01 16:21:10|11092.43|11092.43|11092.95|11092.95|11092.95|11092.95|11092.43|11092.43|0
1646151680000|2022-03-01 16:21:20|11093.1|11093.1|11097.68|11097.68|11097.68|11097.68|11093.1|11093.1|0
1646151690000|2022-03-01 16:21:30|11098.03|11098.03|11097.98|11097.98|11098.03|11098.03|11097.86|11097.86|0
1646151700000|2022-03-01 16:21:40|11098.38|11098.38|11098.38|11098.38|11098.38|11098.38|11098.38|11098.38|0
1646151710000|2022-03-01 16:21:50|11097.4|11097.4|11097.28|11097.28|11097.4|11097.4|11097.28|11097.28|0
1646151720000|2022-03-01 16:22:00|11097.53|11097.53|11096.81|11096.81|11097.53|11097.53|11096.81|11096.81|0
1646151730000|2022-03-01 16:22:10|11096.69|11096.69|11098.04|11098.04|11098.04|11098.04|11096.69|11096.69|0
1646151740000|2022-03-01 16:22:20|11098.38|11098.38|11098.38|11098.38|11098.38|11098.38|11098.38|11098.38|0
1646151750000|2022-03-01 16:22:30|11098.46|11098.46|11100.7|11100.7|11100.94|11100.94|11098.46|11098.46|0
1646151760000|2022-03-01 16:22:40|11100.34|11100.34|11100.34|11100.34|11100.34|11100.34|11100.34|11100.34|0
1646151770000|2022-03-01 16:22:50|11100.26|11100.26|11100.43|11100.43|11100.43|11100.43|11100.26|11100.26|0
1646151780000|2022-03-01 16:23:00|11100.5|11100.5|11101.28|11101.28|11101.4|11101.4|11100.5|11100.5|0
1646151790000|2022-03-01 16:23:10|11102.1|11102.1|11098.86|11098.86|11102.1|11102.1|11098.86|11098.86|0
1646151800000|2022-03-01 16:23:20|11100.04|11100.04|11102.19|11102.19|11102.19|11102.19|11100.04|11100.04|0
1646151810000|2022-03-01 16:23:30|11102.28|11102.28|11102.28|11102.28|11102.28|11102.28|11102.28|11102.28|0
1646151820000|2022-03-01 16:23:40|11102.13|11102.13|11103.22|11103.22|11103.22|11103.22|11102.04|11102.04|0
1646151830000|2022-03-01 16:23:50|11103.29|11103.29|11103.33|11103.33|11103.33|11103.33|11103.12|11103.12|0
1646151840000|2022-03-01 16:24:00|11103.07|11103.07|11103.2|11103.2|11103.2|11103.2|11103.07|11103.07|0
1646151860000|2022-03-01 16:24:20|11103.15|11103.15|11101.62|11101.62|11103.15|11103.15|11101.62|11101.62|0
1646151870000|2022-03-01 16:24:30|11101.86|11101.86|11100.65|11100.65|11102.1|11102.1|11100.53|11100.53|0
1646151880000|2022-03-01 16:24:40|11100.55|11100.55|11100.43|11100.43|11100.55|11100.55|11100.43|11100.43|0
1646151890000|2022-03-01 16:24:50|11100.26|11100.26|11097.75|11097.75|11100.26|11100.26|11097.75|11097.75|0
1646151900000|2022-03-01 16:25:00|11097.73|11097.73|11096.24|11096.24|11097.73|11097.73|11096.03|11096.03|0
1646151910000|2022-03-01 16:25:10|11096.11|11096.11|11096.41|11096.41|11096.41|11096.41|11095.85|11095.85|0
1646151920000|2022-03-01 16:25:20|11096.01|11096.01|11096.01|11096.01|11096.01|11096.01|11095.84|11095.84|0
1646151930000|2022-03-01 16:25:30|11095.75|11095.75|11091.68|11091.68|11095.75|11095.75|11091.47|11091.47|0
1646151940000|2022-03-01 16:25:40|11091.79|11091.79|11089.18|11089.18|11091.79|11091.79|11088.83|11088.83|0
1646151950000|2022-03-01 16:25:50|11087.6|11087.6|11087.67|11087.67|11087.67|11087.67|11087.19|11087.19|0
1646151960000|2022-03-01 16:26:00|11088.02|11088.02|11093.94|11093.94|11093.94|11093.94|11088.02|11088.02|0
1646151970000|2022-03-01 16:26:10|11093.92|11093.92|11094.21|11094.21|11094.21|11094.21|11093.92|11093.92|0
1646151980000|2022-03-01 16:26:20|11094.38|11094.38|11092.29|11092.29|11094.38|11094.38|11092.29|11092.29|0
1646151990000|2022-03-01 16:26:30|11092.5|11092.5|11092.63|11092.63|11092.75|11092.75|11092.5|11092.5|0
1646152000000|2022-03-01 16:26:40|11092.22|11092.22|11089.46|11089.46|11092.22|11092.22|11089.46|11089.46|0
1646152010000|2022-03-01 16:26:50|11089.25|11089.25|11088.99|11088.99|11089.25|11089.25|11088.99|11088.99|0
1646152020000|2022-03-01 16:27:00|11088.78|11088.78|11087.05|11087.05|11088.78|11088.78|11087.05|11087.05|0
1646152030000|2022-03-01 16:27:10|11085.87|11085.87|11086.74|11086.74|11086.74|11086.74|11085.38|11085.38|0
1646152040000|2022-03-01 16:27:20|11086.9|11086.9|11087.02|11087.02|11087.02|11087.02|11086.76|11086.76|0
1646152050000|2022-03-01 16:27:30|11087.07|11087.07|11087.65|11087.65|11088.25|11088.25|11087.07|11087.07|0
1646152060000|2022-03-01 16:27:40|11089.6|11089.6|11088.16|11088.16|11090.58|11090.58|11088.16|11088.16|0
1646152070000|2022-03-01 16:27:50|11088.04|11088.04|11090.86|11090.86|11090.86|11090.86|11088.04|11088.04|0
1646152080000|2022-03-01 16:28:00|11090.98|11090.98|11087.88|11087.88|11090.98|11090.98|11087.88|11087.88|0
1646152090000|2022-03-01 16:28:10|11087.91|11087.91|11086.59|11086.59|11087.91|11087.91|11086.59|11086.59|0
1646152100000|2022-03-01 16:28:20|11086.54|11086.54|11084.49|11084.49|11086.54|11086.54|11084.49|11084.49|0
1646152110000|2022-03-01 16:28:30|11084.06|11084.06|11083.07|11083.07|11084.06|11084.06|11082.09|11082.09|0
1646152120000|2022-03-01 16:28:40|11083.24|11083.24|11083.64|11083.64|11083.75|11083.75|11083.14|11083.14|0
1646152130000|2022-03-01 16:28:50|11083.74|11083.74|11085.39|11085.39|11086.46|11086.46|11083.74|11083.74|0
1646152140000|2022-03-01 16:29:00|11083.5|11083.5|11081.68|11081.68|11085.34|11085.34|11081.68|11081.68|0
1646152150000|2022-03-01 16:29:10|11082.05|11082.05|11076.78|11076.78|11082.05|11082.05|11076.78|11076.78|0
1646152160000|2022-03-01 16:29:20|11076.52|11076.52|11074.98|11074.98|11076.52|11076.52|11074.98|11074.98|0
1646152170000|2022-03-01 16:29:30|11074.81|11074.81|11074.03|11074.03|11074.91|11074.91|11073.72|11073.72|0
1646152180000|2022-03-01 16:29:40|11073.86|11073.86|11074.92|11074.92|11077.7|11077.7|11073.86|11073.86|0
1646152190000|2022-03-01 16:29:50|11075.27|11075.27|11070.25|11070.25|11075.37|11075.37|11070.25|11070.25|0
1646208900000|2022-03-02 08:15:00|11145.92|11145.92|11152.87|11152.87|11152.87|11152.87|11145.92|11145.92|0
1646208910000|2022-03-02 08:15:10|11154.25|11154.25|11164.17|11164.17|11165.47|11165.47|11154.25|11154.25|0
1646208920000|2022-03-02 08:15:20|11160.61|11160.61|11162.52|11162.52|11162.52|11162.52|11159.88|11159.88|0
1646208930000|2022-03-02 08:15:30|11164.48|11164.48|11165.22|11165.22|11165.22|11165.22|11164.24|11164.24|0
1646208940000|2022-03-02 08:15:40|11165.46|11165.46|11166.9|11166.9|11173.23|11173.23|11165.46|11165.46|0
1646208950000|2022-03-02 08:15:50|11166.66|11166.66|11161.66|11161.66|11168.04|11168.04|11160.23|11160.23|0
1646208960000|2022-03-02 08:16:00|11160.47|11160.47|11161.25|11161.25|11162.15|11162.15|11160.27|11160.27|0
1646208970000|2022-03-02 08:16:10|11161.4|11161.4|11171.88|11171.88|11171.88|11171.88|11161.4|11161.4|0
1646208980000|2022-03-02 08:16:20|11175.8|11175.8|11179.49|11179.49|11180.68|11180.68|11175.8|11175.8|0
1646208990000|2022-03-02 08:16:30|11179.13|11179.13|11176.56|11176.56|11179.95|11179.95|11176.56|11176.56|0
1646209000000|2022-03-02 08:16:40|11175.76|11175.76|11174.24|11174.24|11176.96|11176.96|11174.24|11174.24|0
1646209010000|2022-03-02 08:16:50|11174.65|11174.65|11172.63|11172.63|11178.2|11178.2|11172.39|11172.39|0
1646209020000|2022-03-02 08:17:00|11172.32|11172.32|11173.44|11173.44|11173.44|11173.44|11170.38|11170.38|0
1646209030000|2022-03-02 08:17:10|11171.07|11171.07|11176.04|11176.04|11176.53|11176.53|11171.07|11171.07|0
1646209040000|2022-03-02 08:17:20|11175.79|11175.79|11173.9|11173.9|11176.12|11176.12|11173.9|11173.9|0
1646209050000|2022-03-02 08:17:30|11176.28|11176.28|11180.92|11180.92|11180.92|11180.92|11175.76|11175.76|0
1646209060000|2022-03-02 08:17:40|11180.51|11180.51|11183.02|11183.02|11185.51|11185.51|11178.14|11178.14|0
1646209070000|2022-03-02 08:17:50|11182.9|11182.9|11181.41|11181.41|11183.98|11183.98|11181.41|11181.41|0
1646209080000|2022-03-02 08:18:00|11183.9|11183.9|11183.33|11183.33|11183.9|11183.9|11181.26|11181.26|0
1646209090000|2022-03-02 08:18:10|11182.54|11182.54|11187|11187|11187|11187|11182.3|11182.3|0
1646209100000|2022-03-02 08:18:20|11186.02|11186.02|11193.63|11193.63|11193.63|11193.63|11185.04|11185.04|0
1646209110000|2022-03-02 08:18:30|11193.78|11193.78|11201.66|11201.66|11201.66|11201.66|11193.78|11193.78|0
1646209120000|2022-03-02 08:18:40|11201.3|11201.3|11201.42|11201.42|11201.42|11201.42|11201.3|11201.3|0
1646209130000|2022-03-02 08:18:50|11201.93|11201.93|11193.88|11193.88|11202.54|11202.54|11193.88|11193.88|0
1646209140000|2022-03-02 08:19:00|11192.7|11192.7|11185.42|11185.42|11192.7|11192.7|11185.42|11185.42|0
1646209150000|2022-03-02 08:19:10|11184.94|11184.94|11184.94|11184.94|11184.94|11184.94|11183.76|11183.76|0
1646209160000|2022-03-02 08:19:20|11185.1|11185.1|11186.15|11186.15|11186.15|11186.15|11185.1|11185.1|0
1646209170000|2022-03-02 08:19:30|11185.72|11185.72|11180.79|11180.79|11185.89|11185.89|11180.79|11180.79|0
1646209180000|2022-03-02 08:19:40|11181.03|11181.03|11191.51|11191.51|11191.51|11191.51|11181.03|11181.03|0
1646209190000|2022-03-02 08:19:50|11192.33|11192.33|11200.18|11200.18|11201.03|11201.03|11192.33|11192.33|0
1646209200000|2022-03-02 08:20:00|11202.55|11202.55|11200.34|11200.34|11202.55|11202.55|11197.97|11197.97|0
1646209210000|2022-03-02 08:20:10|11200.5|11200.5|11202.32|11202.32|11202.32|11202.32|11200.5|11200.5|0
1646209220000|2022-03-02 08:20:20|11202.6|11202.6|11206.5|11206.5|11206.5|11206.5|11202.6|11202.6|0
1646209230000|2022-03-02 08:20:30|11207.19|11207.19|11209.15|11209.15|11209.15|11209.15|11207.19|11207.19|0
1646209240000|2022-03-02 08:20:40|11207.96|11207.96|11217.11|11217.11|11218.29|11218.29|11207.96|11207.96|0
1646209250000|2022-03-02 08:20:50|11218.11|11218.11|11218.24|11218.24|11222.45|11222.45|11215.74|11215.74|0
1646209260000|2022-03-02 08:21:00|11217.84|11217.84|11204.08|11204.08|11220.46|11220.46|11204.08|11204.08|0
1646209270000|2022-03-02 08:21:10|11205.26|11205.26|11199.99|11199.99|11205.26|11205.26|11199.99|11199.99|0
1646209280000|2022-03-02 08:21:20|11199.2|11199.2|11200.52|11200.52|11201.32|11201.32|11199.2|11199.2|0
1646209290000|2022-03-02 08:21:30|11200.77|11200.77|11203.8|11203.8|11203.8|11203.8|11200.77|11200.77|0
1646209300000|2022-03-02 08:21:40|11203.46|11203.46|11201.16|11201.16|11203.46|11203.46|11200.47|11200.47|0
1646209310000|2022-03-02 08:21:50|11203.53|11203.53|11206.67|11206.67|11206.67|11206.67|11203.53|11203.53|0
1646209320000|2022-03-02 08:22:00|11206.82|11206.82|11210.25|11210.25|11210.25|11210.25|11206.82|11206.82|0
1646209330000|2022-03-02 08:22:10|11210.13|11210.13|11214.16|11214.16|11215.02|11215.02|11210.13|11210.13|0
1646209340000|2022-03-02 08:22:20|11214.96|11214.96|11215.43|11215.43|11215.43|11215.43|11214.96|11214.96|0
1646209350000|2022-03-02 08:22:30|11216.62|11216.62|11226.18|11226.18|11226.18|11226.18|11216.15|11216.15|0
1646209360000|2022-03-02 08:22:40|11225.94|11225.94|11234.77|11234.77|11235.75|11235.75|11225.94|11225.94|0
1646209370000|2022-03-02 08:22:50|11235.11|11235.11|11241.2|11241.2|11241.2|11241.2|11235.11|11235.11|0
1646209380000|2022-03-02 08:23:00|11242.38|11242.38|11243.54|11243.54|11244.73|11244.73|11242.38|11242.38|0
1646209390000|2022-03-02 08:23:10|11242.36|11242.36|11245.89|11245.89|11245.89|11245.89|11242.36|11242.36|0
1646209400000|2022-03-02 08:23:20|11245.63|11245.63|11243.93|11243.93|11249.14|11249.14|11243.93|11243.93|0
1646209410000|2022-03-02 08:23:30|11244.62|11244.62|11246.3|11246.3|11246.3|11246.3|11244.62|11244.62|0
1646209420000|2022-03-02 08:23:40|11245.27|11245.27|11245.39|11245.39|11245.39|11245.39|11245.27|11245.27|0
1646209440000|2022-03-02 08:24:00|11245.04|11245.04|11244.9|11244.9|11245.04|11245.04|11243.96|11243.96|0
1646209450000|2022-03-02 08:24:10|11245.6|11245.6|11250.26|11250.26|11250.26|11250.26|11245.2|11245.2|0
1646209460000|2022-03-02 08:24:20|11254.17|11254.17|11252.99|11252.99|11254.17|11254.17|11252.99|11252.99|0
1646209470000|2022-03-02 08:24:30|11253.22|11253.22|11253.09|11253.09|11253.22|11253.22|11252.19|11252.19|0
1646209480000|2022-03-02 08:24:40|11252.76|11252.76|11254.18|11254.18|11255.53|11255.53|11252.76|11252.76|0
1646209490000|2022-03-02 08:24:50|11257.12|11257.12|11260.29|11260.29|11260.29|11260.29|11256.91|11256.91|0
1646209500000|2022-03-02 08:25:00|11260.79|11260.79|11257.37|11257.37|11260.79|11260.79|11256.9|11256.9|0
1646209510000|2022-03-02 08:25:10|11258.03|11258.03|11252.2|11252.2|11258.03|11258.03|11252.2|11252.2|0
1646209520000|2022-03-02 08:25:20|11251.01|11251.01|11245.14|11245.14|11251.01|11251.01|11245.14|11245.14|0
1646209530000|2022-03-02 08:25:30|11245.55|11245.55|11240.61|11240.61|11245.55|11245.55|11240.61|11240.61|0
1646209540000|2022-03-02 08:25:40|11241.06|11241.06|11240.38|11240.38|11241.11|11241.11|11240.38|11240.38|0
1646209550000|2022-03-02 08:25:50|11238.42|11238.42|11235.83|11235.83|11238.42|11238.42|11235.83|11235.83|0
1646209560000|2022-03-02 08:26:00|11235.95|11235.95|11233.92|11233.92|11235.95|11235.95|11233.92|11233.92|0
1646209570000|2022-03-02 08:26:10|11233.52|11233.52|11243.64|11243.64|11243.64|11243.64|11233.52|11233.52|0
1646209580000|2022-03-02 08:26:20|11242.66|11242.66|11240.61|11240.61|11242.66|11242.66|11239.67|11239.67|0
1646209590000|2022-03-02 08:26:30|11241.02|11241.02|11240.82|11240.82|11241.02|11241.02|11240.82|11240.82|0
1646209600000|2022-03-02 08:26:40|11240.7|11240.7|11241.02|11241.02|11241.02|11241.02|11240.08|11240.08|0
1646209610000|2022-03-02 08:26:50|11240.46|11240.46|11235.22|11235.22|11240.46|11240.46|11234.8|11234.8|0
1646209620000|2022-03-02 08:27:00|11234.03|11234.03|11236.91|11236.91|11236.91|11236.91|11234.03|11234.03|0
1646209630000|2022-03-02 08:27:10|11237.52|11237.52|11238.72|11238.72|11238.72|11238.72|11237.52|11237.52|0
1646209640000|2022-03-02 08:27:20|11238.3|11238.3|11240.58|11240.58|11241.24|11241.24|11238.3|11238.3|0
1646209650000|2022-03-02 08:27:30|11240.83|11240.83|11239.68|11239.68|11241.09|11241.09|11239.68|11239.68|0
1646209660000|2022-03-02 08:27:40|11240.38|11240.38|11243.73|11243.73|11243.73|11243.73|11239.19|11239.19|0
1646209670000|2022-03-02 08:27:50|11244.45|11244.45|11245.13|11245.13|11245.13|11245.13|11244.45|11244.45|0
1646209680000|2022-03-02 08:28:00|11245.6|11245.6|11243.92|11243.92|11245.6|11245.6|11242.04|11242.04|0
1646209690000|2022-03-02 08:28:10|11244.39|11244.39|11244.89|11244.89|11245.13|11245.13|11244.39|11244.39|0
1646209700000|2022-03-02 08:28:20|11244.65|11244.65|11244.53|11244.53|11244.65|11244.65|11244.53|11244.53|0
1646209710000|2022-03-02 08:28:30|11244.13|11244.13|11243.07|11243.07|11245.36|11245.36|11243.07|11243.07|0
1646209720000|2022-03-02 08:28:40|11243.31|11243.31|11243.31|11243.31|11244.5|11244.5|11243.31|11243.31|0
1646209730000|2022-03-02 08:28:50|11244|11244|11244.24|11244.24|11244.48|11244.48|11244|11244|0
1646209740000|2022-03-02 08:29:00|11243.21|11243.21|11243.08|11243.08|11243.21|11243.21|11243.08|11243.08|0
1646209750000|2022-03-02 08:29:10|11242.3|11242.3|11240.28|11240.28|11242.65|11242.65|11240.28|11240.28|0
1646209760000|2022-03-02 08:29:20|11239.88|11239.88|11237.12|11237.12|11239.88|11239.88|11235.16|11235.16|0
1646209770000|2022-03-02 08:29:30|11237.46|11237.46|11240.6|11240.6|11240.6|11240.6|11237.46|11237.46|0
1646209780000|2022-03-02 08:29:40|11239.42|11239.42|11229|11229|11239.42|11239.42|11229|11229|0
1646209790000|2022-03-02 08:29:50|11228.76|11228.76|11224.54|11224.54|11228.76|11228.76|11224.54|11224.54|0
1646209800000|2022-03-02 08:30:00|11224.15|11224.15|11229.14|11229.14|11229.58|11229.58|11224.15|11224.15|0
1646209810000|2022-03-02 08:30:10|11229.25|11229.25|11228.28|11228.28|11229.65|11229.65|11227.19|11227.19|0
1646209820000|2022-03-02 08:30:20|11228.4|11228.4|11225.5|11225.5|11228.4|11228.4|11225.5|11225.5|0
1646209830000|2022-03-02 08:30:30|11225.9|11225.9|11240.6|11240.6|11240.6|11240.6|11225.9|11225.9|0
1646209840000|2022-03-02 08:30:40|11238.64|11238.64|11228.87|11228.87|11238.64|11238.64|11228.87|11228.87|0
1646209850000|2022-03-02 08:30:50|11228.75|11228.75|11228.06|11228.06|11228.75|11228.75|11228.06|11228.06|0
1646209860000|2022-03-02 08:31:00|11228.18|11228.18|11230.43|11230.43|11230.55|11230.55|11228.18|11228.18|0
1646209870000|2022-03-02 08:31:10|11228.02|11228.02|11228.02|11228.02|11228.02|11228.02|11226.06|11226.06|0
1646209880000|2022-03-02 08:31:20|11229|11229|11229.22|11229.22|11230.18|11230.18|11229|11229|0
1646209890000|2022-03-02 08:31:30|11230.41|11230.41|11231.42|11231.42|11232.73|11232.73|11230.41|11230.41|0
1646209900000|2022-03-02 08:31:40|11232.22|11232.22|11236.27|11236.27|11236.27|11236.27|11231.31|11231.31|0
1646209910000|2022-03-02 08:31:50|11236.26|11236.26|11234.03|11234.03|11236.26|11236.26|11234.03|11234.03|0
1646209930000|2022-03-02 08:32:10|11236.97|11236.97|11236.81|11236.81|11236.97|11236.97|11236.81|11236.81|0
1646209940000|2022-03-02 08:32:20|11237.99|11237.99|11239.18|11239.18|11239.18|11239.18|11237.99|11237.99|0
1646209950000|2022-03-02 08:32:30|11239.3|11239.3|11242.85|11242.85|11242.85|11242.85|11239.3|11239.3|0
1646209970000|2022-03-02 08:32:50|11240.48|11240.48|11240.48|11240.48|11241.67|11241.67|11240.48|11240.48|0
1646209980000|2022-03-02 08:33:00|11241.28|11241.28|11242.29|11242.29|11242.29|11242.29|11240.46|11240.46|0
1646209990000|2022-03-02 08:33:10|11243.48|11243.48|11244.66|11244.66|11244.66|11244.66|11243.48|11243.48|0
1646210000000|2022-03-02 08:33:20|11246.62|11246.62|11248.32|11248.32|11248.44|11248.44|11246.62|11246.62|0
1646210010000|2022-03-02 08:33:30|11248.09|11248.09|11250.18|11250.18|11250.18|11250.18|11248.09|11248.09|0
1646210020000|2022-03-02 08:33:40|11250.35|11250.35|11248.46|11248.46|11250.35|11250.35|11248.46|11248.46|0
1646210030000|2022-03-02 08:33:50|11247.86|11247.86|11248.48|11248.48|11248.48|11248.48|11246.94|11246.94|0
1646210040000|2022-03-02 08:34:00|11251.42|11251.42|11252.57|11252.57|11252.97|11252.97|11251.42|11251.42|0
1646210050000|2022-03-02 08:34:10|11252.91|11252.91|11254.83|11254.83|11254.83|11254.83|11252.91|11252.91|0
1646210060000|2022-03-02 08:34:20|11254.68|11254.68|11255.72|11255.72|11255.72|11255.72|11254.68|11254.68|0
1646210070000|2022-03-02 08:34:30|11254.92|11254.92|11257.93|11257.93|11258.16|11258.16|11254.12|11254.12|0
1646210080000|2022-03-02 08:34:40|11258.1|11258.1|11256.72|11256.72|11258.1|11258.1|11256.72|11256.72|0
1646210090000|2022-03-02 08:34:50|11255.53|11255.53|11256.48|11256.48|11256.48|11256.48|11255.29|11255.29|0
1646210100000|2022-03-02 08:35:00|11256.89|11256.89|11260.51|11260.51|11260.51|11260.51|11256.89|11256.89|0
1646210110000|2022-03-02 08:35:10|11260.76|11260.76|11260.76|11260.76|11260.76|11260.76|11260.76|11260.76|0
1646210120000|2022-03-02 08:35:20|11259.96|11259.96|11259.45|11259.45|11259.96|11259.96|11259.45|11259.45|0
1646210130000|2022-03-02 08:35:30|11259.19|11259.19|11257.44|11257.44|11260.42|11260.42|11256.25|11256.25|0
1646210140000|2022-03-02 08:35:40|11256.25|11256.25|11254.9|11254.9|11256.25|11256.25|11254.9|11254.9|0
1646210150000|2022-03-02 08:35:50|11254.7|11254.7|11251.27|11251.27|11254.7|11254.7|11251.27|11251.27|0
1646210170000|2022-03-02 08:36:10|11252.45|11252.45|11253.18|11253.18|11254.12|11254.12|11252.45|11252.45|0
1646210180000|2022-03-02 08:36:20|11251.7|11251.7|11254.75|11254.75|11254.75|11254.75|11251.7|11251.7|0
1646210200000|2022-03-02 08:36:40|11252.22|11252.22|11248.49|11248.49|11252.22|11252.22|11248.49|11248.49|0
1646210220000|2022-03-02 08:37:00|11248.37|11248.37|11237.64|11237.64|11248.37|11248.37|11237.64|11237.64|0
1646210230000|2022-03-02 08:37:10|11237.27|11237.27|11234.39|11234.39|11237.52|11237.52|11234.39|11234.39|0
1646210240000|2022-03-02 08:37:20|11235.35|11235.35|11231.87|11231.87|11235.35|11235.35|11231.87|11231.87|0
1646210250000|2022-03-02 08:37:30|11232.36|11232.36|11232.56|11232.56|11232.56|11232.56|11232.36|11232.36|0
1646210260000|2022-03-02 08:37:40|11233.39|11233.39|11232.2|11232.2|11233.39|11233.39|11232.2|11232.2|0
1646210270000|2022-03-02 08:37:50|11231.95|11231.95|11231.33|11231.33|11231.95|11231.95|11228.94|11228.94|0
1646210280000|2022-03-02 08:38:00|11234.26|11234.26|11237.47|11237.47|11237.47|11237.47|11234.26|11234.26|0
1646210290000|2022-03-02 08:38:10|11236.28|11236.28|11234.85|11234.85|11236.28|11236.28|11234.85|11234.85|0
1646210300000|2022-03-02 08:38:20|11235.83|11235.83|11236.94|11236.94|11236.94|11236.94|11235.83|11235.83|0
1646210310000|2022-03-02 08:38:30|11239.31|11239.31|11238.25|11238.25|11239.79|11239.79|11238.25|11238.25|0
1646210320000|2022-03-02 08:38:40|11239.07|11239.07|11240.05|11240.05|11241.23|11241.23|11239.07|11239.07|0
1646210330000|2022-03-02 08:38:50|11240.84|11240.84|11242.75|11242.75|11245.87|11245.87|11240.84|11240.84|0
1646210340000|2022-03-02 08:39:00|11243.94|11243.94|11242.95|11242.95|11243.94|11243.94|11242.35|11242.35|0
1646210350000|2022-03-02 08:39:10|11242.56|11242.56|11240.6|11240.6|11242.56|11242.56|11240.6|11240.6|0
1646210360000|2022-03-02 08:39:20|11242.56|11242.56|11241.58|11241.58|11242.56|11242.56|11241.58|11241.58|0
1646210380000|2022-03-02 08:39:40|11243.54|11243.54|11248.85|11248.85|11248.85|11248.85|11243.54|11243.54|0
1646210390000|2022-03-02 08:39:50|11249.35|11249.35|11245.91|11245.91|11250.33|11250.33|11245.91|11245.91|0
1646210400000|2022-03-02 08:40:00|11244.93|11244.93|11242.56|11242.56|11244.93|11244.93|11241.87|11241.87|0
1646210410000|2022-03-02 08:40:10|11243.54|11243.54|11244.11|11244.11|11245.3|11245.3|11243.54|11243.54|0
1646210420000|2022-03-02 08:40:20|11242.93|11242.93|11243.95|11243.95|11243.95|11243.95|11242.76|11242.76|0
1646210430000|2022-03-02 08:40:30|11244.34|11244.34|11244.22|11244.22|11244.34|11244.34|11243.03|11243.03|0
1646210440000|2022-03-02 08:40:40|11245.4|11245.4|11242.21|11242.21|11246.59|11246.59|11240.77|11240.77|0
1646210450000|2022-03-02 08:40:50|11241.69|11241.69|11239.47|11239.47|11242.06|11242.06|11239.47|11239.47|0
1646210460000|2022-03-02 08:41:00|11238.51|11238.51|11237.47|11237.47|11238.51|11238.51|11236.73|11236.73|0
1646210470000|2022-03-02 08:41:10|11236.25|11236.25|11234.72|11234.72|11236.25|11236.25|11233.54|11233.54|0
1646210490000|2022-03-02 08:41:30|11234.48|11234.48|11234.6|11234.6|11234.6|11234.6|11234.48|11234.48|0
1646210500000|2022-03-02 08:41:40|11234.94|11234.94|11234.94|11234.94|11234.94|11234.94|11234.94|11234.94|0
1646210510000|2022-03-02 08:41:50|11235.15|11235.15|11235.36|11235.36|11237.11|11237.11|11235.15|11235.15|0
1646210520000|2022-03-02 08:42:00|11236.11|11236.11|11237.3|11237.3|11237.3|11237.3|11236.11|11236.11|0
1646210530000|2022-03-02 08:42:10|11238.44|11238.44|11245.1|11245.1|11245.1|11245.1|11238.44|11238.44|0
1646210540000|2022-03-02 08:42:20|11243.91|11243.91|11243.38|11243.38|11243.91|11243.91|11242.73|11242.73|0
1646210560000|2022-03-02 08:42:40|11241.42|11241.42|11241.42|11241.42|11241.42|11241.42|11241.42|11241.42|0
1646210580000|2022-03-02 08:43:00|11240.44|11240.44|11243.3|11243.3|11243.3|11243.3|11240.44|11240.44|0
1646210590000|2022-03-02 08:43:10|11243.78|11243.78|11245.73|11245.73|11245.73|11245.73|11243.78|11243.78|0
1646210600000|2022-03-02 08:43:20|11244.26|11244.26|11233.61|11233.61|11244.26|11244.26|11233.61|11233.61|0
1646210610000|2022-03-02 08:43:30|11231.65|11231.65|11232.45|11232.45|11232.45|11232.45|11231.01|11231.01|0
1646210620000|2022-03-02 08:43:40|11232.85|11232.85|11232.85|11232.85|11232.85|11232.85|11232.85|11232.85|0
1646210630000|2022-03-02 08:43:50|11234.03|11234.03|11237.14|11237.14|11237.14|11237.14|11234.03|11234.03|0
1646210640000|2022-03-02 08:44:00|11238.33|11238.33|11241.65|11241.65|11241.65|11241.65|11238.33|11238.33|0
1646210650000|2022-03-02 08:44:10|11240.65|11240.65|11233.52|11233.52|11240.65|11240.65|11232.12|11232.12|0
1646210670000|2022-03-02 08:44:30|11233.73|11233.73|11229.7|11229.7|11233.73|11233.73|11228.85|11228.85|0
1646210680000|2022-03-02 08:44:40|11229.49|11229.49|11231.85|11231.85|11231.85|11231.85|11229.49|11229.49|0
1646210690000|2022-03-02 08:44:50|11232.26|11232.26|11232.46|11232.46|11232.46|11232.46|11232.26|11232.26|0
1646210700000|2022-03-02 08:45:00|11232.72|11232.72|11232.72|11232.72|11232.72|11232.72|11232.72|11232.72|0
1646210710000|2022-03-02 08:45:10|11233.7|11233.7|11231.21|11231.21|11237.16|11237.16|11231.21|11231.21|0
1646210720000|2022-03-02 08:45:20|11230.67|11230.67|11226.61|11226.61|11230.67|11230.67|11226.61|11226.61|0
1646210730000|2022-03-02 08:45:30|11225.81|11225.81|11223.44|11223.44|11225.81|11225.81|11223.44|11223.44|0
1646210740000|2022-03-02 08:45:40|11222.26|11222.26|11210.31|11210.31|11222.26|11222.26|11210.31|11210.31|0
1646210750000|2022-03-02 08:45:50|11210.15|11210.15|11207.03|11207.03|11210.15|11210.15|11206.8|11206.8|0
1646210760000|2022-03-02 08:46:00|11205.84|11205.84|11199.73|11199.73|11205.84|11205.84|11199.23|11199.23|0
1646210770000|2022-03-02 08:46:10|11199.4|11199.4|11200.4|11200.4|11200.4|11200.4|11199.22|11199.22|0
1646210780000|2022-03-02 08:46:20|11200.64|11200.64|11204.27|11204.27|11204.69|11204.69|11200.37|11200.37|0
1646210790000|2022-03-02 08:46:30|11206.23|11206.23|11206.13|11206.13|11206.23|11206.23|11206.13|11206.13|0
1646210800000|2022-03-02 08:46:40|11205.93|11205.93|11208.86|11208.86|11208.86|11208.86|11205.93|11205.93|0
1646210810000|2022-03-02 08:46:50|11210.32|11210.32|11210.2|11210.2|11210.45|11210.45|11210.03|11210.03|0
1646210820000|2022-03-02 08:47:00|11209.8|11209.8|11209.87|11209.87|11209.87|11209.87|11209.4|11209.4|0
1646210830000|2022-03-02 08:47:10|11209.63|11209.63|11209.01|11209.01|11209.63|11209.63|11209.01|11209.01|0
1646210840000|2022-03-02 08:47:20|11210.2|11210.2|11208.48|11208.48|11210.2|11210.2|11207.83|11207.83|0
1646210850000|2022-03-02 08:47:30|11208.36|11208.36|11209.74|11209.74|11209.74|11209.74|11208.36|11208.36|0
1646210860000|2022-03-02 08:47:40|11209.01|11209.01|11210.08|11210.08|11210.32|11210.32|11209.01|11209.01|0
1646210870000|2022-03-02 08:47:50|11211.06|11211.06|11211.18|11211.18|11211.42|11211.42|11211.06|11211.06|0
1646210880000|2022-03-02 08:48:00|11212.56|11212.56|11212.56|11212.56|11212.56|11212.56|11212.56|11212.56|0
1646210890000|2022-03-02 08:48:10|11212.22|11212.22|11211.57|11211.57|11212.22|11212.22|11211.45|11211.45|0
1646210900000|2022-03-02 08:48:20|11210.12|11210.12|11206.63|11206.63|11210.36|11210.36|11206.63|11206.63|0
1646210910000|2022-03-02 08:48:30|11206.3|11206.3|11207.06|11207.06|11207.33|11207.33|11206.3|11206.3|0
1646210920000|2022-03-02 08:48:40|11207.22|11207.22|11209.46|11209.46|11210.77|11210.77|11207.22|11207.22|0
1646210930000|2022-03-02 08:48:50|11208.28|11208.28|11208.27|11208.27|11208.28|11208.28|11208.03|11208.03|0
1646210940000|2022-03-02 08:49:00|11208.15|11208.15|11208.58|11208.58|11208.58|11208.58|11208.15|11208.15|0
1646210950000|2022-03-02 08:49:10|11208.45|11208.45|11208.45|11208.45|11208.45|11208.45|11208.45|11208.45|0
1646210960000|2022-03-02 08:49:20|11208.2|11208.2|11208.2|11208.2|11208.2|11208.2|11208.2|11208.2|0
1646210970000|2022-03-02 08:49:30|11208.56|11208.56|11205.7|11205.7|11208.56|11208.56|11205.7|11205.7|0
1646210980000|2022-03-02 08:49:40|11204.52|11204.52|11203.17|11203.17|11204.52|11204.52|11202.19|11202.19|0
1646210990000|2022-03-02 08:49:50|11203.51|11203.51|11199.21|11199.21|11203.51|11203.51|11199.21|11199.21|0
1646211000000|2022-03-02 08:50:00|11198.02|11198.02|11200.65|11200.65|11200.65|11200.65|11198.02|11198.02|0
1646211010000|2022-03-02 08:50:10|11201.47|11201.47|11201.47|11201.47|11201.47|11201.47|11201.47|11201.47|0
1646211020000|2022-03-02 08:50:20|11200.97|11200.97|11200.97|11200.97|11200.97|11200.97|11200.97|11200.97|0
1646211030000|2022-03-02 08:50:30|11200.85|11200.85|11201.64|11201.64|11201.76|11201.76|11200.85|11200.85|0
1646211040000|2022-03-02 08:50:40|11200.46|11200.46|11197.36|11197.36|11200.46|11200.46|11197.36|11197.36|0
1646211050000|2022-03-02 08:50:50|11196.85|11196.85|11196.85|11196.85|11196.85|11196.85|11196.85|11196.85|0
1646211060000|2022-03-02 08:51:00|11195.87|11195.87|11195.87|11195.87|11195.87|11195.87|11195.87|11195.87|0
1646211070000|2022-03-02 08:51:10|11194.69|11194.69|11194.69|11194.69|11194.69|11194.69|11194.69|11194.69|0
1646211080000|2022-03-02 08:51:20|11195.11|11195.11|11195.11|11195.11|11195.11|11195.11|11195.11|11195.11|0
1646211090000|2022-03-02 08:51:30|11195.52|11195.52|11194.34|11194.34|11195.52|11195.52|11194.13|11194.13|0
1646211100000|2022-03-02 08:51:40|11193.36|11193.36|11193.36|11193.36|11193.36|11193.36|11193.36|11193.36|0
1646211110000|2022-03-02 08:51:50|11193.01|11193.01|11176.58|11176.58|11193.01|11193.01|11176.58|11176.58|0
1646211120000|2022-03-02 08:52:00|11176.37|11176.37|11168.72|11168.72|11176.79|11176.79|11168.72|11168.72|0
1646211130000|2022-03-02 08:52:10|11169.11|11169.11|11167.42|11167.42|11169.99|11169.99|11167.42|11167.42|0
1646211140000|2022-03-02 08:52:20|11168.62|11168.62|11167.82|11167.82|11169.02|11169.02|11167.82|11167.82|0
1646211150000|2022-03-02 08:52:30|11168.24|11168.24|11167.79|11167.79|11168.24|11168.24|11167.79|11167.79|0
1646211160000|2022-03-02 08:52:40|11167.55|11167.55|11168.61|11168.61|11168.61|11168.61|11167.43|11167.43|0
1646211180000|2022-03-02 08:53:00|11170.57|11170.57|11170.45|11170.45|11170.57|11170.57|11170.45|11170.45|0
1646211190000|2022-03-02 08:53:10|11170.21|11170.21|11162.67|11162.67|11170.21|11170.21|11162.67|11162.67|0
1646211200000|2022-03-02 08:53:20|11162.92|11162.92|11161.11|11161.11|11162.92|11162.92|11161.11|11161.11|0
1646211210000|2022-03-02 08:53:30|11160.85|11160.85|11157.37|11157.37|11160.85|11160.85|11157.37|11157.37|0
1646211220000|2022-03-02 08:53:40|11157.49|11157.49|11155.75|11155.75|11157.49|11157.49|11155.67|11155.67|0
1646211230000|2022-03-02 08:53:50|11158.69|11158.69|11160.13|11160.13|11160.13|11160.13|11158.69|11158.69|0
1646211240000|2022-03-02 08:54:00|11161.11|11161.11|11159.86|11159.86|11161.35|11161.35|11159.86|11159.86|0
1646211250000|2022-03-02 08:54:10|11160.25|11160.25|11160.18|11160.18|11160.25|11160.25|11159.2|11159.2|0
1646211270000|2022-03-02 08:54:30|11159.93|11159.93|11160.07|11160.07|11160.07|11160.07|11159.09|11159.09|0
1646211280000|2022-03-02 08:54:40|11159.09|11159.09|11157.66|11157.66|11159.22|11159.22|11157.66|11157.66|0
1646211290000|2022-03-02 08:54:50|11157.43|11157.43|11156.24|11156.24|11157.43|11157.43|11156.24|11156.24|0
1646211300000|2022-03-02 08:55:00|11155.31|11155.31|11154.5|11154.5|11155.31|11155.31|11153.32|11153.32|0
1646211310000|2022-03-02 08:55:10|11154.7|11154.7|11155.9|11155.9|11156.22|11156.22|11154.7|11154.7|0
1646211320000|2022-03-02 08:55:20|11156.06|11156.06|11155.55|11155.55|11156.06|11156.06|11154.36|11154.36|0
1646211330000|2022-03-02 08:55:30|11156.73|11156.73|11157.13|11157.13|11157.13|11157.13|11156.73|11156.73|0
1646211340000|2022-03-02 08:55:40|11157.93|11157.93|11158.04|11158.04|11158.04|11158.04|11157.24|11157.24|0
1646211350000|2022-03-02 08:55:50|11157.24|11157.24|11156.64|11156.64|11157.24|11157.24|11156.64|11156.64|0
1646211360000|2022-03-02 08:56:00|11156.48|11156.48|11159.13|11159.13|11159.77|11159.77|11152.92|11152.92|0
1646211370000|2022-03-02 08:56:10|11159.39|11159.39|11158.63|11158.63|11159.39|11159.39|11157.29|11157.29|0
1646211390000|2022-03-02 08:56:30|11158.51|11158.51|11156.67|11156.67|11158.51|11158.51|11155.86|11155.86|0
1646211400000|2022-03-02 08:56:40|11157.06|11157.06|11156.39|11156.39|11157.18|11157.18|11155.99|11155.99|0
1646211410000|2022-03-02 08:56:50|11156.27|11156.27|11155.23|11155.23|11156.27|11156.27|11155.23|11155.23|0
1646211420000|2022-03-02 08:57:00|11154.87|11154.87|11155.27|11155.27|11155.32|11155.32|11154.87|11154.87|0
1646211430000|2022-03-02 08:57:10|11153.31|11153.31|11155.67|11155.67|11155.79|11155.79|11153.31|11153.31|0
1646211440000|2022-03-02 08:57:20|11156.36|11156.36|11163.46|11163.46|11163.46|11163.46|11156.12|11156.12|0
1646211450000|2022-03-02 08:57:30|11162.27|11162.27|11164.87|11164.87|11166.05|11166.05|11162.27|11162.27|0
1646211460000|2022-03-02 08:57:40|11165.08|11165.08|11164.1|11164.1|11165.29|11165.29|11162.92|11162.92|0
1646211470000|2022-03-02 08:57:50|11164.31|11164.31|11167.27|11167.27|11167.27|11167.27|11164.31|11164.31|0
1646211480000|2022-03-02 08:58:00|11167.04|11167.04|11167.19|11167.19|11169.93|11169.93|11167.04|11167.04|0
1646211490000|2022-03-02 08:58:10|11166.83|11166.83|11166.83|11166.83|11166.83|11166.83|11166.83|11166.83|0
1646211500000|2022-03-02 08:58:20|11166.57|11166.57|11166.74|11166.74|11166.74|11166.74|11165.55|11165.55|0
1646211510000|2022-03-02 08:58:30|11167.92|11167.92|11168.9|11168.9|11170.09|11170.09|11166.95|11166.95|0
1646211520000|2022-03-02 08:58:40|11166.53|11166.53|11166.53|11166.53|11166.77|11166.77|11166.53|11166.53|0
1646211530000|2022-03-02 08:58:50|11165.35|11165.35|11164.66|11164.66|11165.35|11165.35|11164.14|11164.14|0
1646211540000|2022-03-02 08:59:00|11163.68|11163.68|11164.13|11164.13|11164.13|11164.13|11162.82|11162.82|0
1646211550000|2022-03-02 08:59:10|11164.55|11164.55|11164.81|11164.81|11164.81|11164.81|11164.55|11164.55|0
1646211560000|2022-03-02 08:59:20|11165.61|11165.61|11165.61|11165.61|11165.61|11165.61|11165.61|11165.61|0
1646211570000|2022-03-02 08:59:30|11167.2|11167.2|11168.64|11168.64|11168.64|11168.64|11167.2|11167.2|0
1646211580000|2022-03-02 08:59:40|11169.62|11169.62|11171.61|11171.61|11171.61|11171.61|11169.53|11169.53|0
1646211590000|2022-03-02 08:59:50|11171.82|11171.82|11173.24|11173.24|11173.24|11173.24|11171.82|11171.82|0
1646211600000|2022-03-02 09:00:00|11173.64|11173.64|11177|11177|11177|11177|11173.64|11173.64|0
1646211610000|2022-03-02 09:00:10|11177.5|11177.5|11178.68|11178.68|11178.68|11178.68|11177.5|11177.5|0
1646211620000|2022-03-02 09:00:20|11178.8|11178.8|11178.8|11178.8|11178.8|11178.8|11178.8|11178.8|0
1646211630000|2022-03-02 09:00:30|11178.33|11178.33|11170.38|11170.38|11178.33|11178.33|11170.12|11170.12|0
1646211640000|2022-03-02 09:00:40|11170.21|11170.21|11167.27|11167.27|11170.68|11170.68|11167.27|11167.27|0
1646211650000|2022-03-02 09:00:50|11167.67|11167.67|11171.79|11171.79|11171.79|11171.79|11167.67|11167.67|0
1646211660000|2022-03-02 09:01:00|11172.19|11172.19|11172.58|11172.58|11173.2|11173.2|11172.19|11172.19|0
1646211680000|2022-03-02 09:01:20|11172.97|11172.97|11179.25|11179.25|11179.25|11179.25|11172.97|11172.97|0
1646211690000|2022-03-02 09:01:30|11179.38|11179.38|11180.36|11180.36|11180.57|11180.57|11179.38|11179.38|0
1646211700000|2022-03-02 09:01:40|11179.75|11179.75|11179.75|11179.75|11179.75|11179.75|11179.75|11179.75|0
1646211710000|2022-03-02 09:01:50|11179.14|11179.14|11178.8|11178.8|11179.14|11179.14|11178.8|11178.8|0
1646211720000|2022-03-02 09:02:00|11178.54|11178.54|11178.09|11178.09|11178.54|11178.54|11178.09|11178.09|0
1646211730000|2022-03-02 09:02:10|11177.88|11177.88|11180.04|11180.04|11180.04|11180.04|11177.88|11177.88|0
1646211740000|2022-03-02 09:02:20|11181.63|11181.63|11186.44|11186.44|11186.44|11186.44|11181.55|11181.55|0
1646211750000|2022-03-02 09:02:30|11187.04|11187.04|11188.09|11188.09|11188.09|11188.09|11187.04|11187.04|0
1646211760000|2022-03-02 09:02:40|11188.49|11188.49|11191.11|11191.11|11191.11|11191.11|11188.49|11188.49|0
1646211770000|2022-03-02 09:02:50|11191.84|11191.84|11191.83|11191.83|11193.14|11193.14|11191.83|11191.83|0
1646211780000|2022-03-02 09:03:00|11193.79|11193.79|11197.57|11197.57|11197.57|11197.57|11193.79|11193.79|0
1646211790000|2022-03-02 09:03:10|11196.59|11196.59|11196.59|11196.59|11196.59|11196.59|11196.59|11196.59|0
1646211800000|2022-03-02 09:03:20|11197.77|11197.77|11197.77|11197.77|11197.77|11197.77|11197.77|11197.77|0
1646211810000|2022-03-02 09:03:30|11197.98|11197.98|11197.98|11197.98|11197.98|11197.98|11197.98|11197.98|0
1646211820000|2022-03-02 09:03:40|11200.35|11200.35|11200.14|11200.14|11201.33|11201.33|11200.14|11200.14|0
1646211830000|2022-03-02 09:03:50|11199.45|11199.45|11196.14|11196.14|11199.45|11199.45|11196.14|11196.14|0
1646211840000|2022-03-02 09:04:00|11195.94|11195.94|11195.59|11195.59|11195.94|11195.94|11195.25|11195.25|0
1646211850000|2022-03-02 09:04:10|11195.96|11195.96|11200.24|11200.24|11200.24|11200.24|11195.96|11195.96|0
1646211860000|2022-03-02 09:04:20|11200.45|11200.45|11201.39|11201.39|11201.89|11201.89|11200.45|11200.45|0
1646211870000|2022-03-02 09:04:30|11201.15|11201.15|11201.15|11201.15|11201.15|11201.15|11201.03|11201.03|0
1646211890000|2022-03-02 09:04:50|11200.81|11200.81|11200.81|11200.81|11200.81|11200.81|11200.81|11200.81|0
1646211900000|2022-03-02 09:05:00|11204.16|11204.16|11207.51|11207.51|11207.51|11207.51|11204.16|11204.16|0
1646211910000|2022-03-02 09:05:10|11208.7|11208.7|11214.09|11214.09|11214.09|11214.09|11208.7|11208.7|0
1646211920000|2022-03-02 09:05:20|11214.74|11214.74|11223.56|11223.56|11223.56|11223.56|11214.74|11214.74|0
1646211930000|2022-03-02 09:05:30|11222.37|11222.37|11222.98|11222.98|11223.07|11223.07|11222.37|11222.37|0
1646211940000|2022-03-02 09:05:40|11223.15|11223.15|11225.07|11225.07|11225.07|11225.07|11223.15|11223.15|0
1646211950000|2022-03-02 09:05:50|11225.77|11225.77|11227.62|11227.62|11227.74|11227.74|11225.76|11225.76|0
1646211960000|2022-03-02 09:06:00|11227.83|11227.83|11227.83|11227.83|11227.83|11227.83|11227.83|11227.83|0
1646211970000|2022-03-02 09:06:10|11231.75|11231.75|11229.82|11229.82|11232.44|11232.44|11229.82|11229.82|0
1646211980000|2022-03-02 09:06:20|11229.48|11229.48|11231.09|11231.09|11231.09|11231.09|11229.27|11229.27|0
1646211990000|2022-03-02 09:06:30|11232.27|11232.27|11232.48|11232.48|11233.86|11233.86|11232.27|11232.27|0
1646212000000|2022-03-02 09:06:40|11232.25|11232.25|11239.76|11239.76|11239.76|11239.76|11232.25|11232.25|0
1646212010000|2022-03-02 09:06:50|11239.55|11239.55|11241.03|11241.03|11242.84|11242.84|11239.55|11239.55|0
1646212020000|2022-03-02 09:07:00|11241.2|11241.2|11241.92|11241.92|11241.99|11241.99|11241.2|11241.2|0
1646212030000|2022-03-02 09:07:10|11241.76|11241.76|11240.78|11240.78|11241.76|11241.76|11240.78|11240.78|0
1646212040000|2022-03-02 09:07:20|11240.9|11240.9|11240.9|11240.9|11240.9|11240.9|11240.9|11240.9|0
1646212050000|2022-03-02 09:07:30|11239.92|11239.92|11239.5|11239.5|11239.92|11239.92|11239.5|11239.5|0
1646212060000|2022-03-02 09:07:40|11239.38|11239.38|11243.09|11243.09|11243.09|11243.09|11238.28|11238.28|0
1646212070000|2022-03-02 09:07:50|11244.28|11244.28|11246|11246|11246|11246|11244.28|11244.28|0
1646212080000|2022-03-02 09:08:00|11246.21|11246.21|11244.53|11244.53|11246.9|11246.9|11244.53|11244.53|0
1646212090000|2022-03-02 09:08:10|11245.51|11245.51|11243.89|11243.89|11246.7|11246.7|11243.89|11243.89|0
1646212100000|2022-03-02 09:08:20|11240.32|11240.32|11239.86|11239.86|11240.32|11240.32|11237.49|11237.49|0
1646212110000|2022-03-02 09:08:30|11239.7|11239.7|11239.42|11239.42|11239.7|11239.7|11238.76|11238.76|0
1646212120000|2022-03-02 09:08:40|11238.96|11238.96|11238.75|11238.75|11238.96|11238.96|11238.75|11238.75|0
1646212130000|2022-03-02 09:08:50|11238.52|11238.52|11236.75|11236.75|11238.98|11238.98|11236.75|11236.75|0
1646212140000|2022-03-02 09:09:00|11237.73|11237.73|11238.24|11238.24|11238.71|11238.71|11237.73|11237.73|0
1646212150000|2022-03-02 09:09:10|11237.9|11237.9|11238.54|11238.54|11238.54|11238.54|11237.56|11237.56|0
1646212160000|2022-03-02 09:09:20|11239.29|11239.29|11241.67|11241.67|11242.02|11242.02|11239.29|11239.29|0
1646212170000|2022-03-02 09:09:30|11242.01|11242.01|11245.12|11245.12|11245.12|11245.12|11242.01|11242.01|0
1646212180000|2022-03-02 09:09:40|11244.92|11244.92|11246.55|11246.55|11248.85|11248.85|11244.55|11244.55|0
1646212190000|2022-03-02 09:09:50|11246.98|11246.98|11245.37|11245.37|11246.98|11246.98|11245.37|11245.37|0
1646212200000|2022-03-02 09:10:00|11244.18|11244.18|11243.08|11243.08|11244.18|11244.18|11243.08|11243.08|0
1646212210000|2022-03-02 09:10:10|11242.39|11242.39|11241.96|11241.96|11242.39|11242.39|11241.96|11241.96|0
1646212220000|2022-03-02 09:10:20|11239.02|11239.02|11237.58|11237.58|11239.02|11239.02|11237.58|11237.58|0
1646212230000|2022-03-02 09:10:30|11238.77|11238.77|11238.13|11238.13|11238.77|11238.77|11238.13|11238.13|0
1646212240000|2022-03-02 09:10:40|11238.47|11238.47|11238.47|11238.47|11238.47|11238.47|11237.16|11237.16|0
1646212250000|2022-03-02 09:10:50|11237.28|11237.28|11236.63|11236.63|11237.28|11237.28|11236.63|11236.63|0
1646212260000|2022-03-02 09:11:00|11236.68|11236.68|11237.84|11237.84|11237.84|11237.84|11235.99|11235.99|0
1646212270000|2022-03-02 09:11:10|11236.86|11236.86|11238.22|11238.22|11238.22|11238.22|11236.86|11236.86|0
1646212280000|2022-03-02 09:11:20|11238.1|11238.1|11237.47|11237.47|11238.1|11238.1|11237.47|11237.47|0
1646212290000|2022-03-02 09:11:30|11237.74|11237.74|11238.02|11238.02|11238.02|11238.02|11237.74|11237.74|0
1646212300000|2022-03-02 09:11:40|11237.65|11237.65|11241.82|11241.82|11241.89|11241.89|11237.65|11237.65|0
1646212310000|2022-03-02 09:11:50|11243.01|11243.01|11242.95|11242.95|11243.01|11243.01|11242.84|11242.84|0
1646212320000|2022-03-02 09:12:00|11242.78|11242.78|11242.13|11242.13|11242.78|11242.78|11242.13|11242.13|0
1646212330000|2022-03-02 09:12:10|11241.33|11241.33|11240.53|11240.53|11241.33|11241.33|11240.53|11240.53|0
1646212350000|2022-03-02 09:12:30|11239.84|11239.84|11241.07|11241.07|11241.07|11241.07|11239.72|11239.72|0
1646212360000|2022-03-02 09:12:40|11240.95|11240.95|11240.95|11240.95|11240.95|11240.95|11240.95|11240.95|0
1646212370000|2022-03-02 09:12:50|11241.35|11241.35|11241.57|11241.57|11241.57|11241.57|11241.31|11241.31|0
1646212380000|2022-03-02 09:13:00|11241.63|11241.63|11240.59|11240.59|11241.63|11241.63|11240.59|11240.59|0
1646212390000|2022-03-02 09:13:10|11240.19|11240.19|11239.79|11239.79|11240.19|11240.19|11239.79|11239.79|0
1646212400000|2022-03-02 09:13:20|11239.91|11239.91|11239.82|11239.82|11239.91|11239.91|11239.75|11239.75|0
1646212410000|2022-03-02 09:13:30|11240.19|11240.19|11240.26|11240.26|11240.26|11240.26|11240.19|11240.19|0
1646212420000|2022-03-02 09:13:40|11240.38|11240.38|11242.47|11242.47|11242.47|11242.47|11240.38|11240.38|0
1646212430000|2022-03-02 09:13:50|11242.39|11242.39|11240.13|11240.13|11242.62|11242.62|11240.13|11240.13|0
1646212440000|2022-03-02 09:14:00|11240.48|11240.48|11240.98|11240.98|11241|11241|11240.48|11240.48|0
1646212450000|2022-03-02 09:14:10|11239.8|11239.8|11238.53|11238.53|11240|11240|11237.19|11237.19|0
1646212460000|2022-03-02 09:14:20|11239.32|11239.32|11239.11|11239.11|11239.32|11239.32|11239.11|11239.11|0
1646212470000|2022-03-02 09:14:30|11239.35|11239.35|11240.03|11240.03|11240.03|11240.03|11239.35|11239.35|0
1646212480000|2022-03-02 09:14:40|11240.27|11240.27|11242.08|11242.08|11242.08|11242.08|11240.27|11240.27|0
1646212490000|2022-03-02 09:14:50|11241.96|11241.96|11241.74|11241.74|11241.96|11241.96|11241.74|11241.74|0
1646212500000|2022-03-02 09:15:00|11241.96|11241.96|11244.21|11244.21|11245.19|11245.19|11241.96|11241.96|0
1646212510000|2022-03-02 09:15:10|11245.59|11245.59|11246.62|11246.62|11246.78|11246.78|11245.59|11245.59|0
1646212520000|2022-03-02 09:15:20|11246.26|11246.26|11247.21|11247.21|11247.21|11247.21|11245.28|11245.28|0
1646212530000|2022-03-02 09:15:30|11247.64|11247.64|11248.05|11248.05|11248.05|11248.05|11247.64|11247.64|0
1646212540000|2022-03-02 09:15:40|11248.36|11248.36|11247.99|11247.99|11248.36|11248.36|11247.99|11247.99|0
1646212560000|2022-03-02 09:16:00|11247.51|11247.51|11248.01|11248.01|11248.01|11248.01|11247.51|11247.51|0
1646212570000|2022-03-02 09:16:10|11248.26|11248.26|11248.26|11248.26|11248.26|11248.26|11248.26|11248.26|0
1646212580000|2022-03-02 09:16:20|11248.56|11248.56|11250.18|11250.18|11251.36|11251.36|11248.56|11248.56|0
1646212590000|2022-03-02 09:16:30|11248.99|11248.99|11243.27|11243.27|11248.99|11248.99|11243.27|11243.27|0
1646212600000|2022-03-02 09:16:40|11242.67|11242.67|11242.67|11242.67|11242.67|11242.67|11242.67|11242.67|0
1646212610000|2022-03-02 09:16:50|11242.26|11242.26|11241.49|11241.49|11242.26|11242.26|11241.49|11241.49|0
1646212620000|2022-03-02 09:17:00|11242.67|11242.67|11238.27|11238.27|11242.67|11242.67|11238.15|11238.15|0
1646212630000|2022-03-02 09:17:10|11237.92|11237.92|11238.49|11238.49|11238.49|11238.49|11237.8|11237.8|0
1646212640000|2022-03-02 09:17:20|11238.24|11238.24|11237.99|11237.99|11238.24|11238.24|11237.98|11237.98|0
1646212650000|2022-03-02 09:17:30|11237.87|11237.87|11238.13|11238.13|11238.37|11238.37|11237.87|11237.87|0
1646212660000|2022-03-02 09:17:40|11237.67|11237.67|11237.67|11237.67|11237.67|11237.67|11237.67|11237.67|0
1646212670000|2022-03-02 09:17:50|11236.48|11236.48|11237.73|11237.73|11237.73|11237.73|11236.35|11236.35|0
1646212680000|2022-03-02 09:18:00|11238.43|11238.43|11235.81|11235.81|11239.6|11239.6|11235.81|11235.81|0
1646212690000|2022-03-02 09:18:10|11235.69|11235.69|11235.69|11235.69|11235.69|11235.69|11235.69|11235.69|0
1646212700000|2022-03-02 09:18:20|11235.81|11235.81|11235.35|11235.35|11235.81|11235.81|11234.95|11234.95|0
1646212710000|2022-03-02 09:18:30|11235.48|11235.48|11237.05|11237.05|11237.05|11237.05|11235.48|11235.48|0
1646212720000|2022-03-02 09:18:40|11237.45|11237.45|11238.35|11238.35|11238.35|11238.35|11237.45|11237.45|0
1646212730000|2022-03-02 09:18:50|11238.95|11238.95|11238.95|11238.95|11238.95|11238.95|11238.95|11238.95|0
1646212740000|2022-03-02 09:19:00|11239.08|11239.08|11234.32|11234.32|11239.08|11239.08|11234.32|11234.32|0
1646212750000|2022-03-02 09:19:10|11234.2|11234.2|11233.95|11233.95|11234.2|11234.2|11233.72|11233.72|0
1646212760000|2022-03-02 09:19:20|11233.74|11233.74|11234.13|11234.13|11234.5|11234.5|11233.74|11233.74|0
1646212770000|2022-03-02 09:19:30|11234.38|11234.38|11234.12|11234.12|11234.61|11234.61|11234.12|11234.12|0
1646212780000|2022-03-02 09:19:40|11235.1|11235.1|11231.38|11231.38|11235.1|11235.1|11231.3|11231.3|0
1646212790000|2022-03-02 09:19:50|11232.36|11232.36|11233.56|11233.56|11233.74|11233.74|11232.36|11232.36|0
1646212800000|2022-03-02 09:20:00|11232.76|11232.76|11232.38|11232.38|11232.76|11232.76|11231.78|11231.78|0
1646212810000|2022-03-02 09:20:10|11232.59|11232.59|11232.53|11232.53|11232.7|11232.7|11232.53|11232.53|0
1646212820000|2022-03-02 09:20:20|11232.77|11232.77|11233.02|11233.02|11233.02|11233.02|11232.77|11232.77|0
1646212830000|2022-03-02 09:20:30|11231.83|11231.83|11230.88|11230.88|11231.83|11231.83|11230.88|11230.88|0
1646212840000|2022-03-02 09:20:40|11230.37|11230.37|11230.37|11230.37|11230.37|11230.37|11230.37|11230.37|0
1646212850000|2022-03-02 09:20:50|11230.11|11230.11|11229.86|11229.86|11230.44|11230.44|11229.46|11229.46|0
1646212860000|2022-03-02 09:21:00|11229.77|11229.77|11229.77|11229.77|11229.77|11229.77|11229.77|11229.77|0
1646212870000|2022-03-02 09:21:10|11229.98|11229.98|11229.32|11229.32|11229.98|11229.98|11229.32|11229.32|0
1646212880000|2022-03-02 09:21:20|11229.75|11229.75|11228.77|11228.77|11229.75|11229.75|11228.77|11228.77|0
1646212890000|2022-03-02 09:21:30|11227.58|11227.58|11223.97|11223.97|11227.58|11227.58|11223.97|11223.97|0
1646212900000|2022-03-02 09:21:40|11223.64|11223.64|11216.19|11216.19|11223.64|11223.64|11215.5|11215.5|0
1646212910000|2022-03-02 09:21:50|11215.01|11215.01|11215.61|11215.61|11215.61|11215.61|11214.75|11214.75|0
1646212920000|2022-03-02 09:22:00|11216.59|11216.59|11217.19|11217.19|11217.19|11217.19|11216.59|11216.59|0
1646212930000|2022-03-02 09:22:10|11218.37|11218.37|11222.18|11222.18|11222.18|11222.18|11218.37|11218.37|0
1646212940000|2022-03-02 09:22:20|11223.74|11223.74|11226.68|11226.68|11226.68|11226.68|11223.74|11223.74|0
1646212950000|2022-03-02 09:22:30|11227.15|11227.15|11226.56|11226.56|11227.15|11227.15|11226.56|11226.56|0
1646212960000|2022-03-02 09:22:40|11226.16|11226.16|11221|11221|11226.16|11226.16|11221|11221|0
1646212970000|2022-03-02 09:22:50|11220.5|11220.5|11219.31|11219.31|11220.5|11220.5|11219.31|11219.31|0
1646212980000|2022-03-02 09:23:00|11220.01|11220.01|11218.05|11218.05|11220.01|11220.01|11218.05|11218.05|0
1646212990000|2022-03-02 09:23:10|11217.07|11217.07|11215.59|11215.59|11217.07|11217.07|11215.59|11215.59|0
1646213010000|2022-03-02 09:23:30|11214.4|11214.4|11213.3|11213.3|11214.4|11214.4|11213.3|11213.3|0
1646213020000|2022-03-02 09:23:40|11212.32|11212.32|11213.3|11213.3|11213.3|11213.3|11212.32|11212.32|0
1646213030000|2022-03-02 09:23:50|11214.28|11214.28|11213.66|11213.66|11214.49|11214.49|11213.3|11213.3|0
1646213040000|2022-03-02 09:24:00|11214.06|11214.06|11214.06|11214.06|11214.06|11214.06|11214.06|11214.06|0
1646213050000|2022-03-02 09:24:10|11216.02|11216.02|11216.71|11216.71|11216.71|11216.71|11216.02|11216.02|0
1646213060000|2022-03-02 09:24:20|11216.46|11216.46|11215.24|11215.24|11216.94|11216.94|11215.24|11215.24|0
1646213070000|2022-03-02 09:24:30|11215.11|11215.11|11214.62|11214.62|11215.11|11215.11|11214.62|11214.62|0
1646213080000|2022-03-02 09:24:40|11214.74|11214.74|11214.74|11214.74|11214.74|11214.74|11214.74|11214.74|0
1646213100000|2022-03-02 09:25:00|11214.98|11214.98|11212.52|11212.52|11214.98|11214.98|11212.52|11212.52|0
1646213110000|2022-03-02 09:25:10|11213.7|11213.7|11210.6|11210.6|11214.05|11214.05|11210.6|11210.6|0
1646213130000|2022-03-02 09:25:30|11209.62|11209.62|11208.44|11208.44|11209.62|11209.62|11208.44|11208.44|0
1646213150000|2022-03-02 09:25:50|11211.37|11211.37|11212.57|11212.57|11212.57|11212.57|11211.37|11211.37|0
1646213160000|2022-03-02 09:26:00|11209.63|11209.63|11209.65|11209.65|11209.65|11209.65|11208.65|11208.65|0
1646213180000|2022-03-02 09:26:20|11210.63|11210.63|11210.63|11210.63|11210.63|11210.63|11210.63|11210.63|0
1646213190000|2022-03-02 09:26:30|11210.29|11210.29|11207.38|11207.38|11210.29|11210.29|11207.38|11207.38|0
1646213200000|2022-03-02 09:26:40|11207.13|11207.13|11207.9|11207.9|11209.34|11209.34|11206.96|11206.96|0
1646213210000|2022-03-02 09:26:50|11207.66|11207.66|11208.84|11208.84|11208.84|11208.84|11207.66|11207.66|0
1646213220000|2022-03-02 09:27:00|11208.96|11208.96|11208.68|11208.68|11209.65|11209.65|11208.68|11208.68|0
1646213230000|2022-03-02 09:27:10|11209.65|11209.65|11208.47|11208.47|11209.65|11209.65|11208.47|11208.47|0
1646213240000|2022-03-02 09:27:20|11208.23|11208.23|11206.45|11206.45|11208.23|11208.23|11206.45|11206.45|0
1646213250000|2022-03-02 09:27:30|11205.27|11205.27|11198.19|11198.19|11205.27|11205.27|11198.19|11198.19|0
1646213260000|2022-03-02 09:27:40|11197.14|11197.14|11197.66|11197.66|11197.66|11197.66|11197.14|11197.14|0
1646213270000|2022-03-02 09:27:50|11197.42|11197.42|11195.34|11195.34|11197.42|11197.42|11195.34|11195.34|0
1646213280000|2022-03-02 09:28:00|11195.08|11195.08|11192.05|11192.05|11195.08|11195.08|11192.05|11192.05|0
1646213290000|2022-03-02 09:28:10|11191.71|11191.71|11193.24|11193.24|11193.24|11193.24|11191.71|11191.71|0
1646213300000|2022-03-02 09:28:20|11193.19|11193.19|11193.53|11193.53|11195.42|11195.42|11192.35|11192.35|0
1646213310000|2022-03-02 09:28:30|11193.96|11193.96|11193.64|11193.64|11195.08|11195.08|11193.64|11193.64|0
1646213320000|2022-03-02 09:28:40|11192.12|11192.12|11191.95|11191.95|11192.12|11192.12|11191.95|11191.95|0
1646213330000|2022-03-02 09:28:50|11192.64|11192.64|11194.6|11194.6|11194.6|11194.6|11192.64|11192.64|0
1646213340000|2022-03-02 09:29:00|11194.52|11194.52|11196.36|11196.36|11196.36|11196.36|11194.52|11194.52|0
1646213350000|2022-03-02 09:29:10|11196.62|11196.62|11199|11199|11199.18|11199.18|11196.62|11196.62|0
1646213360000|2022-03-02 09:29:20|11200.96|11200.96|11202.01|11202.01|11202.01|11202.01|11200.96|11200.96|0
1646213370000|2022-03-02 09:29:30|11201.62|11201.62|11201.95|11201.95|11201.95|11201.95|11201.62|11201.62|0
1646213380000|2022-03-02 09:29:40|11202.07|11202.07|11203.05|11203.05|11203.05|11203.05|11202.07|11202.07|0
1646213390000|2022-03-02 09:29:50|11202.93|11202.93|11205.95|11205.95|11205.95|11205.95|11202.93|11202.93|0
1646213400000|2022-03-02 09:30:00|11206.21|11206.21|11205.86|11205.86|11207.24|11207.24|11205.71|11205.71|0
1646213410000|2022-03-02 09:30:10|11207.05|11207.05|11211.31|11211.31|11211.31|11211.31|11207.05|11207.05|0
1646213420000|2022-03-02 09:30:20|11211.52|11211.52|11224.32|11224.32|11224.32|11224.32|11211.52|11211.52|0
1646213430000|2022-03-02 09:30:30|11224.58|11224.58|11240.77|11240.77|11241.17|11241.17|11224.58|11224.58|0
1646213440000|2022-03-02 09:30:40|11241.31|11241.31|11241.92|11241.92|11250.2|11250.2|11241.31|11241.31|0
1646213450000|2022-03-02 09:30:50|11242.02|11242.02|11245.02|11245.02|11245.02|11245.02|11240.52|11240.52|0
1646213460000|2022-03-02 09:31:00|11242.65|11242.65|11238.66|11238.66|11242.65|11242.65|11236.98|11236.98|0
1646213470000|2022-03-02 09:31:10|11237.68|11237.68|11237.97|11237.97|11237.97|11237.97|11237.52|11237.52|0
1646213480000|2022-03-02 09:31:20|11238.39|11238.39|11242.38|11242.38|11244.13|11244.13|11238.39|11238.39|0
1646213490000|2022-03-02 09:31:30|11243.18|11243.18|11243.18|11243.18|11243.18|11243.18|11243.18|11243.18|0
1646213500000|2022-03-02 09:31:40|11243.42|11243.42|11242.94|11242.94|11243.42|11243.42|11242.94|11242.94|0
1646213510000|2022-03-02 09:31:50|11243.06|11243.06|11241.59|11241.59|11243.2|11243.2|11241.59|11241.59|0
1646213520000|2022-03-02 09:32:00|11241.7|11241.7|11241.33|11241.33|11241.7|11241.7|11241.33|11241.33|0
1646213530000|2022-03-02 09:32:10|11240.35|11240.35|11239.18|11239.18|11240.35|11240.35|11239.18|11239.18|0
1646213540000|2022-03-02 09:32:20|11238.38|11238.38|11232.64|11232.64|11238.38|11238.38|11232.64|11232.64|0
1646213550000|2022-03-02 09:32:30|11231.66|11231.66|11229.49|11229.49|11231.66|11231.66|11228.51|11228.51|0
1646213560000|2022-03-02 09:32:40|11229.4|11229.4|11218.9|11218.9|11229.4|11229.4|11218.9|11218.9|0
1646213570000|2022-03-02 09:32:50|11216.53|11216.53|11217.65|11217.65|11217.65|11217.65|11216.05|11216.05|0
1646213580000|2022-03-02 09:33:00|11218.84|11218.84|11219.15|11219.15|11219.42|11219.42|11218.84|11218.84|0
1646213590000|2022-03-02 09:33:10|11218.75|11218.75|11222.7|11222.7|11222.7|11222.7|11218.75|11218.75|0
1646213600000|2022-03-02 09:33:20|11222.9|11222.9|11223.38|11223.38|11223.38|11223.38|11222.9|11222.9|0
1646213610000|2022-03-02 09:33:30|11222.4|11222.4|11221.45|11221.45|11224.32|11224.32|11221.45|11221.45|0
1646213620000|2022-03-02 09:33:40|11222.43|11222.43|11222.77|11222.77|11222.77|11222.77|11222.43|11222.43|0
1646213630000|2022-03-02 09:33:50|11223.75|11223.75|11228.51|11228.51|11228.51|11228.51|11223.75|11223.75|0
1646213640000|2022-03-02 09:34:00|11229.13|11229.13|11228.03|11228.03|11229.13|11229.13|11228.03|11228.03|0
1646213650000|2022-03-02 09:34:10|11229.01|11229.01|11229.01|11229.01|11229.01|11229.01|11229.01|11229.01|0
1646213660000|2022-03-02 09:34:20|11229.25|11229.25|11232.15|11232.15|11232.15|11232.15|11229.25|11229.25|0
1646213670000|2022-03-02 09:34:30|11230.97|11230.97|11231.21|11231.21|11231.21|11231.21|11230.16|11230.16|0
1646213680000|2022-03-02 09:34:40|11230.81|11230.81|11230.41|11230.41|11230.81|11230.81|11230.41|11230.41|0
1646213690000|2022-03-02 09:34:50|11229.72|11229.72|11229.6|11229.6|11229.72|11229.72|11229.6|11229.6|0
1646213700000|2022-03-02 09:35:00|11229.48|11229.48|11223.18|11223.18|11229.48|11229.48|11223.18|11223.18|0
1646213710000|2022-03-02 09:35:10|11222.97|11222.97|11219.32|11219.32|11222.97|11222.97|11219.32|11219.32|0
1646213720000|2022-03-02 09:35:20|11219.15|11219.15|11213.06|11213.06|11219.15|11219.15|11213.06|11213.06|0
1646213730000|2022-03-02 09:35:30|11214.25|11214.25|11218.86|11218.86|11219.41|11219.41|11214.25|11214.25|0
1646213740000|2022-03-02 09:35:40|11219.22|11219.22|11225.72|11225.72|11225.72|11225.72|11219.22|11219.22|0
1646213760000|2022-03-02 09:36:00|11226.7|11226.7|11226.13|11226.13|11227.68|11227.68|11226.13|11226.13|0
1646213770000|2022-03-02 09:36:10|11226.01|11226.01|11219.27|11219.27|11226.06|11226.06|11219.27|11219.27|0
1646213780000|2022-03-02 09:36:20|11218.29|11218.29|11216.63|11216.63|11218.29|11218.29|11216.63|11216.63|0
1646213790000|2022-03-02 09:36:30|11216.42|11216.42|11220.4|11220.4|11220.4|11220.4|11216.42|11216.42|0
1646213800000|2022-03-02 09:36:40|11220.52|11220.52|11222.04|11222.04|11222.04|11222.04|11220.52|11220.52|0
1646213810000|2022-03-02 09:36:50|11223.02|11223.02|11221.06|11221.06|11223.02|11223.02|11221.06|11221.06|0
1646213820000|2022-03-02 09:37:00|11220.94|11220.94|11223.12|11223.12|11223.12|11223.12|11220.94|11220.94|0
1646213830000|2022-03-02 09:37:10|11223.52|11223.52|11227.11|11227.11|11227.11|11227.11|11223.52|11223.52|0
1646213840000|2022-03-02 09:37:20|11227.24|11227.24|11227.84|11227.84|11229.03|11229.03|11227.24|11227.24|0
1646213850000|2022-03-02 09:37:30|11229.03|11229.03|11228.38|11228.38|11229.07|11229.07|11228.38|11228.38|0
1646213860000|2022-03-02 09:37:40|11228.5|11228.5|11226.84|11226.84|11228.71|11228.71|11226.84|11226.84|0
1646213870000|2022-03-02 09:37:50|11226.93|11226.93|11227.17|11227.17|11227.29|11227.29|11226.93|11226.93|0
1646213880000|2022-03-02 09:38:00|11227.95|11227.95|11222.48|11222.48|11227.95|11227.95|11222.48|11222.48|0
1646213900000|2022-03-02 09:38:20|11222.96|11222.96|11222.96|11222.96|11222.96|11222.96|11222.96|11222.96|0
1646213910000|2022-03-02 09:38:30|11222.72|11222.72|11220.76|11220.76|11222.72|11222.72|11220.76|11220.76|0
1646213920000|2022-03-02 09:38:40|11219.96|11219.96|11219.5|11219.5|11219.96|11219.96|11219.5|11219.5|0
1646213930000|2022-03-02 09:38:50|11217.59|11217.59|11222.41|11222.41|11222.41|11222.41|11217.2|11217.2|0
1646213940000|2022-03-02 09:39:00|11222.21|11222.21|11219.8|11219.8|11222.21|11222.21|11219.8|11219.8|0
1646213950000|2022-03-02 09:39:10|11218.82|11218.82|11218.12|11218.12|11218.82|11218.82|11218.12|11218.12|0
1646213960000|2022-03-02 09:39:20|11218.52|11218.52|11221.68|11221.68|11221.68|11221.68|11218.52|11218.52|0
1646213970000|2022-03-02 09:39:30|11222.86|11222.86|11222.86|11222.86|11222.86|11222.86|11222.86|11222.86|0
1646213980000|2022-03-02 09:39:40|11222.46|11222.46|11220.5|11220.5|11222.46|11222.46|11220.5|11220.5|0
1646214010000|2022-03-02 09:40:10|11219.81|11219.81|11223.21|11223.21|11223.21|11223.21|11219.81|11219.81|0
1646214020000|2022-03-02 09:40:20|11223.29|11223.29|11221.89|11221.89|11223.7|11223.7|11221.77|11221.77|0
1646214030000|2022-03-02 09:40:30|11220.71|11220.71|11220.71|11220.71|11220.71|11220.71|11220.71|11220.71|0
1646214040000|2022-03-02 09:40:40|11221.89|11221.89|11222.3|11222.3|11222.3|11222.3|11221.89|11221.89|0
1646214050000|2022-03-02 09:40:50|11224.66|11224.66|11227.52|11227.52|11227.52|11227.52|11224.66|11224.66|0
1646214060000|2022-03-02 09:41:00|11227.18|11227.18|11226.75|11226.75|11227.65|11227.65|11226.2|11226.2|0
1646214070000|2022-03-02 09:41:10|11226.63|11226.63|11219.94|11219.94|11226.63|11226.63|11219.94|11219.94|0
1646214080000|2022-03-02 09:41:20|11221.13|11221.13|11222.31|11222.31|11222.31|11222.31|11221.13|11221.13|0
1646214090000|2022-03-02 09:41:30|11221.97|11221.97|11221.62|11221.62|11221.97|11221.97|11221.62|11221.62|0
1646214100000|2022-03-02 09:41:40|11221.27|11221.27|11221.77|11221.77|11221.77|11221.77|11221.27|11221.27|0
1646214110000|2022-03-02 09:41:50|11220.59|11220.59|11220.19|11220.19|11220.59|11220.59|11220.19|11220.19|0
1646214120000|2022-03-02 09:42:00|11220.35|11220.35|11220.35|11220.35|11220.35|11220.35|11220.35|11220.35|0
1646214130000|2022-03-02 09:42:10|11219.96|11219.96|11217.63|11217.63|11219.96|11219.96|11217.63|11217.63|0
1646214140000|2022-03-02 09:42:20|11217.79|11217.79|11215.14|11215.14|11217.79|11217.79|11215.14|11215.14|0
1646214150000|2022-03-02 09:42:30|11218.08|11218.08|11218.79|11218.79|11218.79|11218.79|11218.08|11218.08|0
1646214160000|2022-03-02 09:42:40|11219.2|11219.2|11222.04|11222.04|11222.04|11222.04|11219.2|11219.2|0
1646214170000|2022-03-02 09:42:50|11222.16|11222.16|11222.76|11222.76|11222.76|11222.76|11222.16|11222.16|0
1646214180000|2022-03-02 09:43:00|11223.95|11223.95|11222.62|11222.62|11223.95|11223.95|11222.62|11222.62|0
1646214190000|2022-03-02 09:43:10|11221.44|11221.44|11218.54|11218.54|11221.44|11221.44|11218.36|11218.36|0
1646214200000|2022-03-02 09:43:20|11218.29|11218.29|11219.27|11219.27|11219.27|11219.27|11218.29|11218.29|0
1646214210000|2022-03-02 09:43:30|11219.39|11219.39|11223.05|11223.05|11223.05|11223.05|11219.39|11219.39|0
1646214220000|2022-03-02 09:43:40|11222.8|11222.8|11223.02|11223.02|11223.02|11223.02|11222.8|11222.8|0
1646214230000|2022-03-02 09:43:50|11224|11224|11223.76|11223.76|11224|11224|11223.76|11223.76|0
1646214240000|2022-03-02 09:44:00|11224.11|11224.11|11224.95|11224.95|11224.95|11224.95|11223.76|11223.76|0
1646214250000|2022-03-02 09:44:10|11225.21|11225.21|11224.8|11224.8|11225.21|11225.21|11224.8|11224.8|0
1646214260000|2022-03-02 09:44:20|11223.82|11223.82|11224.63|11224.63|11224.63|11224.63|11223.22|11223.22|0
1646214270000|2022-03-02 09:44:30|11225.82|11225.82|11224.64|11224.64|11225.82|11225.82|11224.64|11224.64|0
1646214280000|2022-03-02 09:44:40|11224.76|11224.76|11227.22|11227.22|11227.22|11227.22|11224.71|11224.71|0
1646214290000|2022-03-02 09:44:50|11227.34|11227.34|11226.36|11226.36|11227.34|11227.34|11226.36|11226.36|0
1646214300000|2022-03-02 09:45:00|11226.15|11226.15|11229.87|11229.87|11230.85|11230.85|11226.15|11226.15|0
1646214310000|2022-03-02 09:45:10|11229.92|11229.92|11230.73|11230.73|11230.73|11230.73|11229.92|11229.92|0
1646214320000|2022-03-02 09:45:20|11230.61|11230.61|11229.36|11229.36|11230.61|11230.61|11229.24|11229.24|0
1646214330000|2022-03-02 09:45:30|11228.96|11228.96|11228.96|11228.96|11228.96|11228.96|11228.96|11228.96|0
1646214340000|2022-03-02 09:45:40|11229.16|11229.16|11222.42|11222.42|11229.16|11229.16|11222.42|11222.42|0
1646214350000|2022-03-02 09:45:50|11226.22|11226.22|11228.37|11228.37|11228.37|11228.37|11226.22|11226.22|0
1646214360000|2022-03-02 09:46:00|11228.58|11228.58|11228.58|11228.58|11228.58|11228.58|11228.58|11228.58|0
1646214370000|2022-03-02 09:46:10|11228.76|11228.76|11228.76|11228.76|11228.76|11228.76|11228.76|11228.76|0
1646214380000|2022-03-02 09:46:20|11229.8|11229.8|11229.92|11229.92|11229.92|11229.92|11229.8|11229.8|0
1646214390000|2022-03-02 09:46:30|11228.73|11228.73|11227.91|11227.91|11228.73|11228.73|11227.75|11227.75|0
1646214400000|2022-03-02 09:46:40|11227.51|11227.51|11228.3|11228.3|11228.3|11228.3|11227.11|11227.11|0
1646214410000|2022-03-02 09:46:50|11228.54|11228.54|11230.47|11230.47|11230.47|11230.47|11228.54|11228.54|0
1646214420000|2022-03-02 09:47:00|11230.81|11230.81|11231.57|11231.57|11231.69|11231.69|11230.81|11230.81|0
1646214430000|2022-03-02 09:47:10|11230.78|11230.78|11231.56|11231.56|11231.56|11231.56|11230.78|11230.78|0
1646214440000|2022-03-02 09:47:20|11232.54|11232.54|11234.18|11234.18|11234.18|11234.18|11232.54|11232.54|0
1646214450000|2022-03-02 09:47:30|11233.83|11233.83|11230.18|11230.18|11233.83|11233.83|11230.18|11230.18|0
1646214460000|2022-03-02 09:47:40|11230.58|11230.58|11230.01|11230.01|11230.58|11230.58|11230.01|11230.01|0
1646214470000|2022-03-02 09:47:50|11230.25|11230.25|11231.9|11231.9|11231.9|11231.9|11230.25|11230.25|0
1646214480000|2022-03-02 09:48:00|11233.28|11233.28|11234.56|11234.56|11234.56|11234.56|11233.28|11233.28|0
1646214500000|2022-03-02 09:48:20|11234.21|11234.21|11233.35|11233.35|11234.21|11234.21|11232.54|11232.54|0
1646214510000|2022-03-02 09:48:30|11232.55|11232.55|11232.43|11232.43|11232.55|11232.55|11232.43|11232.43|0
1646214520000|2022-03-02 09:48:40|11232.31|11232.31|11230.13|11230.13|11232.31|11232.31|11229.34|11229.34|0
1646214530000|2022-03-02 09:48:50|11229.97|11229.97|11230.4|11230.4|11230.4|11230.4|11229.97|11229.97|0
1646214540000|2022-03-02 09:49:00|11230.05|11230.05|11229.87|11229.87|11230.49|11230.49|11228.84|11228.84|0
1646214550000|2022-03-02 09:49:10|11229.64|11229.64|11221.7|11221.7|11229.64|11229.64|11221.7|11221.7|0
1646214560000|2022-03-02 09:49:20|11221.82|11221.82|11221.53|11221.53|11222.71|11222.71|11220.76|11220.76|0
1646214570000|2022-03-02 09:49:30|11221.78|11221.78|11221.78|11221.78|11221.78|11221.78|11221.78|11221.78|0
1646214580000|2022-03-02 09:49:40|11222.03|11222.03|11222.03|11222.03|11222.03|11222.03|11222.03|11222.03|0
1646214590000|2022-03-02 09:49:50|11222.44|11222.44|11222.44|11222.44|11222.44|11222.44|11222.44|11222.44|0
1646214600000|2022-03-02 09:50:00|11220.48|11220.48|11216.15|11216.15|11220.48|11220.48|11216.15|11216.15|0
1646214610000|2022-03-02 09:50:10|11217.13|11217.13|11217.56|11217.56|11217.56|11217.56|11217.13|11217.13|0
1646214620000|2022-03-02 09:50:20|11217.81|11217.81|11218.07|11218.07|11218.07|11218.07|11216.62|11216.62|0
1646214640000|2022-03-02 09:50:40|11218.41|11218.41|11219.35|11219.35|11219.35|11219.35|11218.41|11218.41|0
1646214650000|2022-03-02 09:50:50|11218.95|11218.95|11214.15|11214.15|11218.95|11218.95|11214.15|11214.15|0
1646214660000|2022-03-02 09:51:00|11213.65|11213.65|11206.59|11206.59|11213.9|11213.9|11206.38|11206.38|0
1646214670000|2022-03-02 09:51:10|11206.99|11206.99|11207.56|11207.56|11207.56|11207.56|11206.99|11206.99|0
1646214690000|2022-03-02 09:51:30|11207.8|11207.8|11209.48|11209.48|11209.48|11209.48|11207.52|11207.52|0
1646214700000|2022-03-02 09:51:40|11210|11210|11210|11210|11210|11210|11210|11210|0
1646214710000|2022-03-02 09:51:50|11209.66|11209.66|11210.43|11210.43|11210.43|11210.43|11209.24|11209.24|0
1646214720000|2022-03-02 09:52:00|11211.06|11211.06|11216.38|11216.38|11216.38|11216.38|11211.06|11211.06|0
1646214730000|2022-03-02 09:52:10|11216.45|11216.45|11215.14|11215.14|11216.45|11216.45|11215.14|11215.14|0
1646214740000|2022-03-02 09:52:20|11212.21|11212.21|11212.21|11212.21|11212.21|11212.21|11212.21|11212.21|0
1646214750000|2022-03-02 09:52:30|11212.82|11212.82|11213.44|11213.44|11213.44|11213.44|11212.82|11212.82|0
1646214760000|2022-03-02 09:52:40|11213.65|11213.65|11214.1|11214.1|11214.1|11214.1|11213.65|11213.65|0
1646214770000|2022-03-02 09:52:50|11214.57|11214.57|11214.57|11214.57|11214.57|11214.57|11214.57|11214.57|0
1646214780000|2022-03-02 09:53:00|11212.61|11212.61|11205.65|11205.65|11213.17|11213.17|11205.65|11205.65|0
1646214790000|2022-03-02 09:53:10|11205.57|11205.57|11207.21|11207.21|11207.21|11207.21|11205.42|11205.42|0
1646214800000|2022-03-02 09:53:20|11207.33|11207.33|11207.3|11207.3|11208.28|11208.28|11207.3|11207.3|0
1646214810000|2022-03-02 09:53:30|11207.06|11207.06|11206.94|11206.94|11207.06|11207.06|11206.82|11206.82|0
1646214820000|2022-03-02 09:53:40|11205.96|11205.96|11207.1|11207.1|11207.1|11207.1|11205.96|11205.96|0
1646214830000|2022-03-02 09:53:50|11206.69|11206.69|11206.69|11206.69|11206.69|11206.69|11206.69|11206.69|0
1646214840000|2022-03-02 09:54:00|11209.63|11209.63|11209.68|11209.68|11209.68|11209.68|11209.42|11209.42|0
1646214850000|2022-03-02 09:54:10|11210.87|11210.87|11212.35|11212.35|11212.35|11212.35|11210.87|11210.87|0
1646214860000|2022-03-02 09:54:20|11213.15|11213.15|11213.51|11213.51|11213.51|11213.51|11213.15|11213.15|0
1646214870000|2022-03-02 09:54:30|11213.27|11213.27|11215.23|11215.23|11215.23|11215.23|11213.27|11213.27|0
1646214880000|2022-03-02 09:54:40|11215.11|11215.11|11214.63|11214.63|11215.11|11215.11|11214.63|11214.63|0
1646214890000|2022-03-02 09:54:50|11214.5|11214.5|11214.71|11214.71|11214.71|11214.71|11214.5|11214.5|0
1646214900000|2022-03-02 09:55:00|11214.47|11214.47|11214.22|11214.22|11214.47|11214.47|11214.22|11214.22|0
1646214910000|2022-03-02 09:55:10|11214.46|11214.46|11215.44|11215.44|11215.44|11215.44|11214.46|11214.46|0
1646214920000|2022-03-02 09:55:20|11215.93|11215.93|11221.71|11221.71|11221.71|11221.71|11215.93|11215.93|0
1646214930000|2022-03-02 09:55:30|11221.48|11221.48|11221.48|11221.48|11221.48|11221.48|11221.48|11221.48|0
1646214950000|2022-03-02 09:55:50|11222.46|11222.46|11222.46|11222.46|11222.46|11222.46|11222.46|11222.46|0
1646214970000|2022-03-02 09:56:10|11222.64|11222.64|11223.16|11223.16|11223.16|11223.16|11222.64|11222.64|0
1646214990000|2022-03-02 09:56:30|11221.2|11221.2|11218.94|11218.94|11222.18|11222.18|11218.94|11218.94|0
1646215000000|2022-03-02 09:56:40|11219.28|11219.28|11216.26|11216.26|11219.28|11219.28|11216.11|11216.11|0
1646215010000|2022-03-02 09:56:50|11216.96|11216.96|11215.98|11215.98|11216.96|11216.96|11215.98|11215.98|0
1646215020000|2022-03-02 09:57:00|11217.94|11217.94|11216.97|11216.97|11218.91|11218.91|11216.97|11216.97|0
1646215030000|2022-03-02 09:57:10|11216.55|11216.55|11215.57|11215.57|11216.55|11216.55|11215.57|11215.57|0
1646215040000|2022-03-02 09:57:20|11217.9|11217.9|11217.9|11217.9|11218.02|11218.02|11217.9|11217.9|0
1646215050000|2022-03-02 09:57:30|11218.06|11218.06|11218.06|11218.06|11218.06|11218.06|11218.06|11218.06|0
1646215070000|2022-03-02 09:57:50|11218.27|11218.27|11218.78|11218.78|11219.57|11219.57|11218.27|11218.27|0
1646215080000|2022-03-02 09:58:00|11219.03|11219.03|11220.21|11220.21|11220.21|11220.21|11218.05|11218.05|0
1646215090000|2022-03-02 09:58:10|11220.33|11220.33|11221.26|11221.26|11221.26|11221.26|11220.33|11220.33|0
1646215110000|2022-03-02 09:58:30|11220.87|11220.87|11217.37|11217.37|11220.87|11220.87|11217.37|11217.37|0
1646215120000|2022-03-02 09:58:40|11217.58|11217.58|11217.58|11217.58|11217.58|11217.58|11217.58|11217.58|0
1646215130000|2022-03-02 09:58:50|11218.77|11218.77|11220.24|11220.24|11220.24|11220.24|11218.77|11218.77|0
1646215140000|2022-03-02 09:59:00|11218.82|11218.82|11220.54|11220.54|11220.54|11220.54|11218.82|11218.82|0
1646215160000|2022-03-02 09:59:20|11220.45|11220.45|11220.45|11220.45|11220.45|11220.45|11220.45|11220.45|0
1646215170000|2022-03-02 09:59:30|11221.43|11221.43|11221.82|11221.82|11221.82|11221.82|11221.43|11221.43|0
1646215180000|2022-03-02 09:59:40|11222.07|11222.07|11224.6|11224.6|11224.6|11224.6|11222.07|11222.07|0
1646215190000|2022-03-02 09:59:50|11223.42|11223.42|11223.02|11223.02|11223.42|11223.42|11223.02|11223.02|0
1646215200000|2022-03-02 10:00:00|11222.09|11222.09|11221.61|11221.61|11222.09|11222.09|11221.4|11221.4|0
1646215210000|2022-03-02 10:00:10|11221.94|11221.94|11222.26|11222.26|11222.46|11222.46|11221.94|11221.94|0
1646215220000|2022-03-02 10:00:20|11222.76|11222.76|11222.76|11222.76|11222.98|11222.98|11222.35|11222.35|0
1646215230000|2022-03-02 10:00:30|11220.81|11220.81|11217.58|11217.58|11220.81|11220.81|11217.58|11217.58|0
1646215240000|2022-03-02 10:00:40|11218.56|11218.56|11218.56|11218.56|11218.56|11218.56|11218.56|11218.56|0
1646215250000|2022-03-02 10:00:50|11218.44|11218.44|11218.1|11218.1|11218.44|11218.44|11218.1|11218.1|0
1646215260000|2022-03-02 10:01:00|11218.22|11218.22|11218.22|11218.22|11218.22|11218.22|11218.22|11218.22|0
1646215270000|2022-03-02 10:01:10|11218.62|11218.62|11219.68|11219.68|11219.68|11219.68|11218.5|11218.5|0
1646215280000|2022-03-02 10:01:20|11219.28|11219.28|11217.96|11217.96|11219.28|11219.28|11217.96|11217.96|0
1646215290000|2022-03-02 10:01:30|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|0
1646215300000|2022-03-02 10:01:40|11217.02|11217.02|11216.6|11216.6|11217.02|11217.02|11216.6|11216.6|0
1646215310000|2022-03-02 10:01:50|11216.4|11216.4|11215.82|11215.82|11216.4|11216.4|11215.82|11215.82|0
1646215320000|2022-03-02 10:02:00|11214.33|11214.33|11207.56|11207.56|11214.33|11214.33|11207.56|11207.56|0
1646215330000|2022-03-02 10:02:10|11209.53|11209.53|11209.53|11209.53|11209.53|11209.53|11209.06|11209.06|0
1646215340000|2022-03-02 10:02:20|11208.84|11208.84|11208.59|11208.59|11208.84|11208.84|11208.47|11208.47|0
1646215350000|2022-03-02 10:02:30|11209.19|11209.19|11209.44|11209.44|11209.44|11209.44|11209.19|11209.19|0
1646215360000|2022-03-02 10:02:40|11209.56|11209.56|11208.76|11208.76|11209.56|11209.56|11208.76|11208.76|0
1646215370000|2022-03-02 10:02:50|11207.57|11207.57|11207.57|11207.57|11207.57|11207.57|11207.57|11207.57|0
1646215380000|2022-03-02 10:03:00|11206.87|11206.87|11206.87|11206.87|11206.87|11206.87|11206.87|11206.87|0
1646215390000|2022-03-02 10:03:10|11206.24|11206.24|11203.09|11203.09|11206.24|11206.24|11203.09|11203.09|0
1646215410000|2022-03-02 10:03:30|11204.42|11204.42|11205.86|11205.86|11205.86|11205.86|11204.42|11204.42|0
1646215420000|2022-03-02 10:03:40|11205.98|11205.98|11206.34|11206.34|11206.84|11206.84|11205.83|11205.83|0
1646215450000|2022-03-02 10:04:10|11205.93|11205.93|11205.93|11205.93|11205.93|11205.93|11205.93|11205.93|0
1646215460000|2022-03-02 10:04:20|11206.34|11206.34|11206.13|11206.13|11206.34|11206.34|11206.13|11206.13|0
1646215470000|2022-03-02 10:04:30|11206.25|11206.25|11205.79|11205.79|11206.25|11206.25|11205.79|11205.79|0
1646215480000|2022-03-02 10:04:40|11202.59|11202.59|11201.99|11201.99|11202.59|11202.59|11201.99|11201.99|0
1646215490000|2022-03-02 10:04:50|11201.19|11201.19|11200.12|11200.12|11201.19|11201.19|11200.12|11200.12|0
1646215500000|2022-03-02 10:05:00|11199.73|11199.73|11199.32|11199.32|11199.94|11199.94|11198.75|11198.75|0
1646215510000|2022-03-02 10:05:10|11199.15|11199.15|11199.15|11199.15|11199.15|11199.15|11199.15|11199.15|0
1646215520000|2022-03-02 10:05:20|11199.31|11199.31|11199.31|11199.31|11199.31|11199.31|11199.31|11199.31|0
1646215540000|2022-03-02 10:05:40|11200.28|11200.28|11200.28|11200.28|11200.28|11200.28|11200.28|11200.28|0
1646215550000|2022-03-02 10:05:50|11199.31|11199.31|11199.47|11199.47|11199.47|11199.47|11199.31|11199.31|0
1646215560000|2022-03-02 10:06:00|11201.42|11201.42|11206.69|11206.69|11206.69|11206.69|11201.42|11201.42|0
1646215580000|2022-03-02 10:06:20|11206.56|11206.56|11206.56|11206.56|11206.96|11206.96|11206.56|11206.56|0
1646215590000|2022-03-02 10:06:30|11206.82|11206.82|11206.82|11206.82|11206.82|11206.82|11206.82|11206.82|0
1646215600000|2022-03-02 10:06:40|11207.33|11207.33|11207.58|11207.58|11207.58|11207.58|11207.33|11207.33|0
1646215610000|2022-03-02 10:06:50|11209.11|11209.11|11216.22|11216.22|11216.22|11216.22|11209.11|11209.11|0
1646215620000|2022-03-02 10:07:00|11216.38|11216.38|11216.75|11216.75|11217.35|11217.35|11216.38|11216.38|0
1646215630000|2022-03-02 10:07:10|11217.22|11217.22|11217.22|11217.22|11217.22|11217.22|11217.22|11217.22|0
1646215640000|2022-03-02 10:07:20|11217.62|11217.62|11218.18|11218.18|11218.18|11218.18|11217.62|11217.62|0
1646215650000|2022-03-02 10:07:30|11219.16|11219.16|11217.12|11217.12|11219.16|11219.16|11216.96|11216.96|0
1646215660000|2022-03-02 10:07:40|11216.88|11216.88|11217.09|11217.09|11217.09|11217.09|11216.88|11216.88|0
1646215680000|2022-03-02 10:08:00|11215.07|11215.07|11214.28|11214.28|11215.07|11215.07|11214.28|11214.28|0
1646215690000|2022-03-02 10:08:10|11213.31|11213.31|11213.31|11213.31|11213.31|11213.31|11213.31|11213.31|0
1646215700000|2022-03-02 10:08:20|11214.29|11214.29|11213.91|11213.91|11214.29|11214.29|11213.91|11213.91|0
1646215720000|2022-03-02 10:08:40|11215.44|11215.44|11217.95|11217.95|11217.95|11217.95|11215.44|11215.44|0
1646215740000|2022-03-02 10:09:00|11217.55|11217.55|11210.97|11210.97|11217.55|11217.55|11210.97|11210.97|0
1646215750000|2022-03-02 10:09:10|11210.55|11210.55|11210.56|11210.56|11210.8|11210.8|11210.55|11210.55|0
1646215770000|2022-03-02 10:09:30|11211.75|11211.75|11212.99|11212.99|11212.99|11212.99|11211.75|11211.75|0
1646215780000|2022-03-02 10:09:40|11212.74|11212.74|11213.93|11213.93|11213.93|11213.93|11212.74|11212.74|0
1646215790000|2022-03-02 10:09:50|11215.12|11215.12|11215.12|11215.12|11215.12|11215.12|11215.12|11215.12|0
1646215800000|2022-03-02 10:10:00|11216.3|11216.3|11214.72|11214.72|11216.3|11216.3|11214.72|11214.72|0
1646215810000|2022-03-02 10:10:10|11215.9|11215.9|11216.3|11216.3|11216.3|11216.3|11215.9|11215.9|0
1646215820000|2022-03-02 10:10:20|11217.49|11217.49|11217.49|11217.49|11217.89|11217.89|11217.49|11217.49|0
1646215830000|2022-03-02 10:10:30|11217.61|11217.61|11217.32|11217.32|11217.61|11217.61|11217.32|11217.32|0
1646215840000|2022-03-02 10:10:40|11216.96|11216.96|11213.27|11213.27|11216.96|11216.96|11213.27|11213.27|0
1646215850000|2022-03-02 10:10:50|11213.04|11213.04|11214.23|11214.23|11214.23|11214.23|11213.04|11213.04|0
1646215860000|2022-03-02 10:11:00|11213.02|11213.02|11211.61|11211.61|11213.02|11213.02|11211.49|11211.49|0
1646215870000|2022-03-02 10:11:10|11211.74|11211.74|11207.53|11207.53|11212.08|11212.08|11207.53|11207.53|0
1646215880000|2022-03-02 10:11:20|11207.37|11207.37|11206.51|11206.51|11207.42|11207.42|11206.42|11206.42|0
1646215890000|2022-03-02 10:11:30|11206.74|11206.74|11207.89|11207.89|11207.89|11207.89|11205.65|11205.65|0
1646215900000|2022-03-02 10:11:40|11208.15|11208.15|11209.7|11209.7|11209.7|11209.7|11208.15|11208.15|0
1646215910000|2022-03-02 10:11:50|11210.06|11210.06|11209.94|11209.94|11210.06|11210.06|11209.94|11209.94|0
1646215920000|2022-03-02 10:12:00|11210.19|11210.19|11210.69|11210.69|11210.69|11210.69|11210.19|11210.19|0
1646215930000|2022-03-02 10:12:10|11210.94|11210.94|11212.54|11212.54|11214.19|11214.19|11210.94|11210.94|0
1646215940000|2022-03-02 10:12:20|11212.14|11212.14|11210.51|11210.51|11212.14|11212.14|11210.51|11210.51|0
1646215950000|2022-03-02 10:12:30|11210.84|11210.84|11211.81|11211.81|11211.81|11211.81|11210.52|11210.52|0
1646215960000|2022-03-02 10:12:40|11210.96|11210.96|11210.96|11210.96|11210.96|11210.96|11210.96|11210.96|0
1646215970000|2022-03-02 10:12:50|11211.31|11211.31|11211.31|11211.31|11211.31|11211.31|11211.31|11211.31|0
1646215980000|2022-03-02 10:13:00|11211.71|11211.71|11212.67|11212.67|11213.15|11213.15|11211.71|11211.71|0
1646215990000|2022-03-02 10:13:10|11211.98|11211.98|11211.98|11211.98|11211.98|11211.98|11211.98|11211.98|0
1646216000000|2022-03-02 10:13:20|11212.1|11212.1|11214.8|11214.8|11214.8|11214.8|11212.1|11212.1|0
1646216010000|2022-03-02 10:13:30|11215.01|11215.01|11220.1|11220.1|11220.1|11220.1|11215.01|11215.01|0
1646216020000|2022-03-02 10:13:40|11220.77|11220.77|11223.77|11223.77|11223.77|11223.77|11220.77|11220.77|0
1646216030000|2022-03-02 10:13:50|11224.24|11224.24|11224.93|11224.93|11224.93|11224.93|11224.24|11224.24|0
1646216040000|2022-03-02 10:14:00|11224.51|11224.51|11226.11|11226.11|11226.11|11226.11|11224.51|11224.51|0
1646216050000|2022-03-02 10:14:10|11225.95|11225.95|11225.95|11225.95|11225.95|11225.95|11225.95|11225.95|0
1646216060000|2022-03-02 10:14:20|11225.53|11225.53|11225.67|11225.67|11225.92|11225.92|11225.17|11225.17|0
1646216070000|2022-03-02 10:14:30|11225.01|11225.01|11223.71|11223.71|11225.44|11225.44|11223.71|11223.71|0
1646216080000|2022-03-02 10:14:40|11223.96|11223.96|11224.62|11224.62|11225.15|11225.15|11223.96|11223.96|0
1646216090000|2022-03-02 10:14:50|11223.64|11223.64|11223.64|11223.64|11223.64|11223.64|11223.64|11223.64|0
1646216100000|2022-03-02 10:15:00|11222.95|11222.95|11220.6|11220.6|11222.95|11222.95|11220.6|11220.6|0
1646216110000|2022-03-02 10:15:10|11221.78|11221.78|11221.78|11221.78|11221.78|11221.78|11221.78|11221.78|0
1646216120000|2022-03-02 10:15:20|11219.82|11219.82|11218.68|11218.68|11219.82|11219.82|11218.28|11218.28|0
1646216130000|2022-03-02 10:15:30|11217.49|11217.49|11212.05|11212.05|11218.34|11218.34|11211.85|11211.85|0
1646216140000|2022-03-02 10:15:40|11212.3|11212.3|11212.4|11212.4|11212.4|11212.4|11211.99|11211.99|0
1646216150000|2022-03-02 10:15:50|11212.28|11212.28|11212.28|11212.28|11212.28|11212.28|11212.28|11212.28|0
1646216160000|2022-03-02 10:16:00|11211.3|11211.3|11212.16|11212.16|11212.49|11212.49|11211.3|11211.3|0
1646216170000|2022-03-02 10:16:10|11211.64|11211.64|11211.33|11211.33|11211.64|11211.64|11210.58|11210.58|0
1646216180000|2022-03-02 10:16:20|11211.17|11211.17|11211.17|11211.17|11211.17|11211.17|11211.17|11211.17|0
1646216190000|2022-03-02 10:16:30|11211.53|11211.53|11212.49|11212.49|11212.49|11212.49|11211.53|11211.53|0
1646216200000|2022-03-02 10:16:40|11212.28|11212.28|11213.57|11213.57|11213.96|11213.96|11212.28|11212.28|0
1646216220000|2022-03-02 10:17:00|11213.36|11213.36|11216.12|11216.12|11216.12|11216.12|11213.36|11213.36|0
1646216230000|2022-03-02 10:17:10|11216.37|11216.37|11216.37|11216.37|11216.37|11216.37|11216.37|11216.37|0
1646216240000|2022-03-02 10:17:20|11216.49|11216.49|11216.46|11216.46|11216.86|11216.86|11216.46|11216.46|0
1646216250000|2022-03-02 10:17:30|11215.48|11215.48|11217.52|11217.52|11217.52|11217.52|11215.48|11215.48|0
1646216270000|2022-03-02 10:17:50|11216.83|11216.83|11216.67|11216.67|11216.83|11216.83|11216.67|11216.67|0
1646216280000|2022-03-02 10:18:00|11216.69|11216.69|11213.72|11213.72|11216.69|11216.69|11213.72|11213.72|0
1646216290000|2022-03-02 10:18:10|11214.09|11214.09|11214.18|11214.18|11214.18|11214.18|11214.09|11214.09|0
1646216310000|2022-03-02 10:18:30|11213.14|11213.14|11210.78|11210.78|11213.14|11213.14|11210.58|11210.58|0
1646216320000|2022-03-02 10:18:40|11210.9|11210.9|11210.9|11210.9|11210.9|11210.9|11210.9|11210.9|0
1646216330000|2022-03-02 10:18:50|11210.74|11210.74|11210.95|11210.95|11210.95|11210.95|11210.74|11210.74|0
1646216340000|2022-03-02 10:19:00|11210.74|11210.74|11211.96|11211.96|11211.96|11211.96|11210.74|11210.74|0
1646216350000|2022-03-02 10:19:10|11211.84|11211.84|11211.84|11211.84|11211.84|11211.84|11211.84|11211.84|0
1646216370000|2022-03-02 10:19:30|11211.72|11211.72|11208.57|11208.57|11211.72|11211.72|11208.57|11208.57|0
1646216380000|2022-03-02 10:19:40|11207.37|11207.37|11208.27|11208.27|11208.44|11208.44|11207.37|11207.37|0
1646216390000|2022-03-02 10:19:50|11208.67|11208.67|11211.16|11211.16|11211.16|11211.16|11208.67|11208.67|0
1646216400000|2022-03-02 10:20:00|11212.13|11212.13|11212.13|11212.13|11212.13|11212.13|11212.13|11212.13|0
1646216410000|2022-03-02 10:20:10|11210.95|11210.95|11211.29|11211.29|11211.29|11211.29|11210.95|11210.95|0
1646216420000|2022-03-02 10:20:20|11211.13|11211.13|11211.17|11211.17|11211.38|11211.38|11211.13|11211.13|0
1646216430000|2022-03-02 10:20:30|11212.36|11212.36|11210.52|11210.52|11212.36|11212.36|11210.52|11210.52|0
1646216440000|2022-03-02 10:20:40|11209.54|11209.54|11208.27|11208.27|11209.54|11209.54|11207.08|11207.08|0
1646216450000|2022-03-02 10:20:50|11209.25|11209.25|11212.18|11212.18|11212.18|11212.18|11209.04|11209.04|0
1646216480000|2022-03-02 10:21:20|11212.44|11212.44|11213.04|11213.04|11213.04|11213.04|11212.44|11212.44|0
1646216490000|2022-03-02 10:21:30|11212.64|11212.64|11213.51|11213.51|11213.51|11213.51|11212.64|11212.64|0
1646216500000|2022-03-02 10:21:40|11213.84|11213.84|11213.84|11213.84|11213.84|11213.84|11213.84|11213.84|0
1646216510000|2022-03-02 10:21:50|11214.05|11214.05|11214.26|11214.26|11214.26|11214.26|11214.05|11214.05|0
1646216520000|2022-03-02 10:22:00|11215.45|11215.45|11215.85|11215.85|11215.85|11215.85|11215.45|11215.45|0
1646216530000|2022-03-02 10:22:10|11214.66|11214.66|11215.85|11215.85|11215.85|11215.85|11214.66|11214.66|0
1646216540000|2022-03-02 10:22:20|11215.73|11215.73|11211.48|11211.48|11215.73|11215.73|11211.48|11211.48|0
1646216550000|2022-03-02 10:22:30|11212.46|11212.46|11212.46|11212.46|11212.46|11212.46|11212.46|11212.46|0
1646216560000|2022-03-02 10:22:40|11213.65|11213.65|11214.66|11214.66|11215|11215|11213.65|11213.65|0
1646216570000|2022-03-02 10:22:50|11214.73|11214.73|11214.73|11214.73|11214.73|11214.73|11214.73|11214.73|0
1646216600000|2022-03-02 10:23:20|11215.22|11215.22|11215.22|11215.22|11215.22|11215.22|11215.22|11215.22|0
1646216610000|2022-03-02 10:23:30|11216.19|11216.19|11217.45|11217.45|11217.45|11217.45|11216.19|11216.19|0
1646216620000|2022-03-02 10:23:40|11217.62|11217.62|11220.97|11220.97|11220.97|11220.97|11217.62|11217.62|0
1646216630000|2022-03-02 10:23:50|11220.37|11220.37|11220.37|11220.37|11220.37|11220.37|11220.37|11220.37|0
1646216640000|2022-03-02 10:24:00|11219.68|11219.68|11217.94|11217.94|11219.68|11219.68|11217.94|11217.94|0
1646216660000|2022-03-02 10:24:20|11218.64|11218.64|11219.02|11219.02|11219.02|11219.02|11218.64|11218.64|0
1646216670000|2022-03-02 10:24:30|11219.18|11219.18|11219.39|11219.39|11219.6|11219.6|11219.18|11219.18|0
1646216690000|2022-03-02 10:24:50|11219.14|11219.14|11219.14|11219.14|11219.14|11219.14|11219.14|11219.14|0
1646216700000|2022-03-02 10:25:00|11219.26|11219.26|11219.26|11219.26|11219.26|11219.26|11219.26|11219.26|0
1646216710000|2022-03-02 10:25:10|11221.22|11221.22|11221.58|11221.58|11221.58|11221.58|11221.22|11221.22|0
1646216720000|2022-03-02 10:25:20|11222.77|11222.77|11223.8|11223.8|11223.8|11223.8|11222.77|11222.77|0
1646216730000|2022-03-02 10:25:30|11224.78|11224.78|11226.01|11226.01|11226.01|11226.01|11224.78|11224.78|0
1646216740000|2022-03-02 10:25:40|11226.41|11226.41|11226.41|11226.41|11226.41|11226.41|11226.41|11226.41|0
1646216750000|2022-03-02 10:25:50|11226.81|11226.81|11227.08|11227.08|11227.08|11227.08|11226.81|11226.81|0
1646216760000|2022-03-02 10:26:00|11227.17|11227.17|11227.93|11227.93|11227.93|11227.93|11227.17|11227.17|0
1646216770000|2022-03-02 10:26:10|11228.71|11228.71|11233.31|11233.31|11233.31|11233.31|11228.71|11228.71|0
1646216780000|2022-03-02 10:26:20|11233.73|11233.73|11234.41|11234.41|11234.41|11234.41|11233.73|11233.73|0
1646216790000|2022-03-02 10:26:30|11234.57|11234.57|11233.28|11233.28|11234.57|11234.57|11233.28|11233.28|0
1646216800000|2022-03-02 10:26:40|11233.52|11233.52|11235.07|11235.07|11235.07|11235.07|11233.52|11233.52|0
1646216810000|2022-03-02 10:26:50|11234.6|11234.6|11234.6|11234.6|11234.6|11234.6|11234.6|11234.6|0
1646216820000|2022-03-02 10:27:00|11235.07|11235.07|11236.17|11236.17|11236.17|11236.17|11235.07|11235.07|0
1646216830000|2022-03-02 10:27:10|11239.32|11239.32|11240.67|11240.67|11240.91|11240.91|11239.32|11239.32|0
1646216840000|2022-03-02 10:27:20|11240.87|11240.87|11240.87|11240.87|11240.87|11240.87|11240.87|11240.87|0
1646216850000|2022-03-02 10:27:30|11240.99|11240.99|11240.99|11240.99|11240.99|11240.99|11240.99|11240.99|0
1646216870000|2022-03-02 10:27:50|11242.18|11242.18|11242.39|11242.39|11242.39|11242.39|11242.18|11242.18|0
1646216880000|2022-03-02 10:28:00|11242.15|11242.15|11240.97|11240.97|11242.15|11242.15|11240.97|11240.97|0
1646216890000|2022-03-02 10:28:10|11243.9|11243.9|11244.42|11244.42|11244.42|11244.42|11243.9|11243.9|0
1646216900000|2022-03-02 10:28:20|11244.63|11244.63|11244.63|11244.63|11244.63|11244.63|11244.63|11244.63|0
1646216920000|2022-03-02 10:28:40|11245.24|11245.24|11245.24|11245.24|11245.24|11245.24|11245.24|11245.24|0
1646216930000|2022-03-02 10:28:50|11246.22|11246.22|11246.57|11246.57|11246.57|11246.57|11246.15|11246.15|0
1646216940000|2022-03-02 10:29:00|11246.9|11246.9|11245.27|11245.27|11247.07|11247.07|11243.56|11243.56|0
1646216950000|2022-03-02 10:29:10|11244.58|11244.58|11244.75|11244.75|11244.75|11244.75|11244.58|11244.58|0
1646216960000|2022-03-02 10:29:20|11244.5|11244.5|11248.29|11248.29|11248.29|11248.29|11244.5|11244.5|0
1646216970000|2022-03-02 10:29:30|11248.53|11248.53|11248.02|11248.02|11248.6|11248.6|11247.67|11247.67|0
1646216980000|2022-03-02 10:29:40|11249.2|11249.2|11248.22|11248.22|11249.2|11249.2|11248.02|11248.02|0
1646216990000|2022-03-02 10:29:50|11248.63|11248.63|11248.98|11248.98|11248.98|11248.98|11248.51|11248.51|0
1646217000000|2022-03-02 10:30:00|11248.77|11248.77|11248.62|11248.62|11249.01|11249.01|11248.21|11248.21|0
1646217010000|2022-03-02 10:30:10|11248.19|11248.19|11249.37|11249.37|11249.62|11249.62|11246.43|11246.43|0
1646217020000|2022-03-02 10:30:20|11250.34|11250.34|11251.53|11251.53|11251.53|11251.53|11250.34|11250.34|0
1646217030000|2022-03-02 10:30:30|11252.33|11252.33|11254.77|11254.77|11254.77|11254.77|11252.33|11252.33|0
1646217040000|2022-03-02 10:30:40|11255.01|11255.01|11256.09|11256.09|11256.23|11256.23|11255.01|11255.01|0
1646217050000|2022-03-02 10:30:50|11256.44|11256.44|11259.37|11259.37|11259.37|11259.37|11256.44|11256.44|0
1646217060000|2022-03-02 10:31:00|11261.42|11261.42|11261.42|11261.42|11261.42|11261.42|11261.42|11261.42|0
1646217070000|2022-03-02 10:31:10|11261.96|11261.96|11264.08|11264.08|11264.08|11264.08|11261.96|11261.96|0
1646217080000|2022-03-02 10:31:20|11263.85|11263.85|11265.73|11265.73|11265.94|11265.94|11263.85|11263.85|0
1646217090000|2022-03-02 10:31:30|11265.48|11265.48|11263.17|11263.17|11265.48|11265.48|11263.17|11263.17|0
1646217100000|2022-03-02 10:31:40|11263.09|11263.09|11263.17|11263.17|11263.17|11263.17|11263.09|11263.09|0
1646217110000|2022-03-02 10:31:50|11263.95|11263.95|11267.87|11267.87|11267.87|11267.87|11263.95|11263.95|0
1646217120000|2022-03-02 10:32:00|11268.36|11268.36|11268.42|11268.42|11268.42|11268.42|11267.38|11267.38|0
1646217130000|2022-03-02 10:32:10|11268.26|11268.26|11269.65|11269.65|11269.65|11269.65|11268.26|11268.26|0
1646217140000|2022-03-02 10:32:20|11269.82|11269.82|11269.65|11269.65|11269.82|11269.82|11269.65|11269.65|0
1646217150000|2022-03-02 10:32:30|11270.84|11270.84|11273.98|11273.98|11273.98|11273.98|11270.84|11270.84|0
1646217160000|2022-03-02 10:32:40|11275.47|11275.47|11276.45|11276.45|11276.45|11276.45|11275.47|11275.47|0
1646217170000|2022-03-02 10:32:50|11276.61|11276.61|11275.63|11275.63|11276.61|11276.61|11275.63|11275.63|0
1646217180000|2022-03-02 10:33:00|11276.04|11276.04|11276.04|11276.04|11276.47|11276.47|11275.95|11275.95|0
1646217200000|2022-03-02 10:33:20|11275.06|11275.06|11274.14|11274.14|11275.06|11275.06|11274.14|11274.14|0
1646217210000|2022-03-02 10:33:30|11274.34|11274.34|11272.38|11272.38|11274.34|11274.34|11272.38|11272.38|0
1646217240000|2022-03-02 10:34:00|11272.48|11272.48|11272.73|11272.73|11272.73|11272.73|11272.48|11272.48|0
1646217260000|2022-03-02 10:34:20|11272.32|11272.32|11272.32|11272.32|11272.32|11272.32|11272.32|11272.32|0
1646217270000|2022-03-02 10:34:30|11272.44|11272.44|11272.69|11272.69|11272.69|11272.69|11272.44|11272.44|0
1646217280000|2022-03-02 10:34:40|11273.67|11273.67|11274.07|11274.07|11274.32|11274.32|11273.67|11273.67|0
1646217290000|2022-03-02 10:34:50|11274.23|11274.23|11275.38|11275.38|11275.38|11275.38|11274.07|11274.07|0
1646217300000|2022-03-02 10:35:00|11275.63|11275.63|11276.6|11276.6|11276.6|11276.6|11274.19|11274.19|0
1646217310000|2022-03-02 10:35:10|11276.95|11276.95|11275.28|11275.28|11277.18|11277.18|11275.04|11275.04|0
1646217320000|2022-03-02 10:35:20|11275.16|11275.16|11276.54|11276.54|11278.1|11278.1|11275.16|11275.16|0
1646217330000|2022-03-02 10:35:30|11276.66|11276.66|11275.85|11275.85|11276.82|11276.82|11275.84|11275.84|0
1646217340000|2022-03-02 10:35:40|11277.35|11277.35|11276.5|11276.5|11277.69|11277.69|11276.5|11276.5|0
1646217360000|2022-03-02 10:36:00|11277.68|11277.68|11278.33|11278.33|11279.41|11279.41|11277.68|11277.68|0
1646217370000|2022-03-02 10:36:10|11278.86|11278.86|11278.73|11278.73|11278.86|11278.86|11278.73|11278.73|0
1646217380000|2022-03-02 10:36:20|11278.86|11278.86|11278.86|11278.86|11278.86|11278.86|11278.86|11278.86|0
1646217390000|2022-03-02 10:36:30|11278.98|11278.98|11280.08|11280.08|11280.08|11280.08|11278.98|11278.98|0
1646217400000|2022-03-02 10:36:40|11280.65|11280.65|11280.99|11280.99|11280.99|11280.99|11280.65|11280.65|0
1646217410000|2022-03-02 10:36:50|11281.16|11281.16|11282.57|11282.57|11282.57|11282.57|11281.16|11281.16|0
1646217420000|2022-03-02 10:37:00|11282.97|11282.97|11283.24|11283.24|11283.57|11283.57|11282.97|11282.97|0
1646217430000|2022-03-02 10:37:10|11283.12|11283.12|11286.61|11286.61|11286.97|11286.97|11283.12|11283.12|0
1646217450000|2022-03-02 10:37:30|11287.04|11287.04|11287.04|11287.04|11287.04|11287.04|11287.04|11287.04|0
1646217460000|2022-03-02 10:37:40|11286.64|11286.64|11283.94|11283.94|11286.64|11286.64|11283.94|11283.94|0
1646217480000|2022-03-02 10:38:00|11283.51|11283.51|11282.84|11282.84|11283.51|11283.51|11282.33|11282.33|0
1646217490000|2022-03-02 10:38:10|11282.59|11282.59|11282.23|11282.23|11282.59|11282.59|11282.23|11282.23|0
1646217500000|2022-03-02 10:38:20|11281.04|11281.04|11281.25|11281.25|11282.23|11282.23|11281.04|11281.04|0
1646217510000|2022-03-02 10:38:30|11281.09|11281.09|11281.09|11281.09|11281.09|11281.09|11281.09|11281.09|0
1646217530000|2022-03-02 10:38:50|11281.44|11281.44|11284.59|11284.59|11285.07|11285.07|11281.44|11281.44|0
1646217540000|2022-03-02 10:39:00|11284.71|11284.71|11284.28|11284.28|11284.71|11284.71|11284.11|11284.11|0
1646217550000|2022-03-02 10:39:10|11283.58|11283.58|11283.83|11283.83|11283.83|11283.83|11283.58|11283.58|0
1646217560000|2022-03-02 10:39:20|11283.95|11283.95|11283.95|11283.95|11283.95|11283.95|11283.95|11283.95|0
1646217570000|2022-03-02 10:39:30|11284.16|11284.16|11285.58|11285.58|11285.58|11285.58|11284.16|11284.16|0
1646217600000|2022-03-02 10:40:00|11284.91|11284.91|11283.89|11283.89|11284.91|11284.91|11283.73|11283.73|0
1646217630000|2022-03-02 10:40:30|11284.62|11284.62|11287.61|11287.61|11287.61|11287.61|11284.62|11284.62|0
1646217640000|2022-03-02 10:40:40|11286.63|11286.63|11286.78|11286.78|11286.78|11286.78|11286.63|11286.63|0
1646217650000|2022-03-02 10:40:50|11287.03|11287.03|11287.29|11287.29|11287.29|11287.29|11287.03|11287.03|0
1646217660000|2022-03-02 10:41:00|11287.52|11287.52|11288.19|11288.19|11288.19|11288.19|11287.52|11287.52|0
1646217680000|2022-03-02 10:41:20|11288.43|11288.43|11288.79|11288.79|11289.04|11289.04|11288.43|11288.43|0
1646217690000|2022-03-02 10:41:30|11289.45|11289.45|11293.58|11293.58|11293.58|11293.58|11289.45|11289.45|0
1646217700000|2022-03-02 10:41:40|11293.81|11293.81|11293.95|11293.95|11294.16|11294.16|11293.81|11293.81|0
1646217710000|2022-03-02 10:41:50|11294.16|11294.16|11295.14|11295.14|11295.14|11295.14|11294.16|11294.16|0
1646217720000|2022-03-02 10:42:00|11295.61|11295.61|11297.8|11297.8|11297.8|11297.8|11295.61|11295.61|0
1646217730000|2022-03-02 10:42:10|11297.57|11297.57|11298.55|11298.55|11298.55|11298.55|11297.57|11297.57|0
1646217740000|2022-03-02 10:42:20|11299.07|11299.07|11299.24|11299.24|11299.24|11299.24|11299.07|11299.07|0
1646217750000|2022-03-02 10:42:30|11299.5|11299.5|11299.5|11299.5|11299.5|11299.5|11299.5|11299.5|0
1646217760000|2022-03-02 10:42:40|11300.48|11300.48|11301.49|11301.49|11301.66|11301.66|11300.48|11300.48|0
1646217770000|2022-03-02 10:42:50|11301.37|11301.37|11301.45|11301.45|11301.45|11301.45|11301.37|11301.37|0
1646217780000|2022-03-02 10:43:00|11301.66|11301.66|11295.35|11295.35|11301.66|11301.66|11295.35|11295.35|0
1646217790000|2022-03-02 10:43:10|11294.94|11294.94|11295.39|11295.39|11295.39|11295.39|11294.94|11294.94|0
1646217800000|2022-03-02 10:43:20|11295.27|11295.27|11292.85|11292.85|11295.27|11295.27|11292.51|11292.51|0
1646217810000|2022-03-02 10:43:30|11292.73|11292.73|11289.54|11289.54|11293.12|11293.12|11289.54|11289.54|0
1646217820000|2022-03-02 10:43:40|11289.33|11289.33|11287.98|11287.98|11289.47|11289.47|11287.49|11287.49|0
1646217830000|2022-03-02 10:43:50|11287.77|11287.77|11287.65|11287.65|11287.77|11287.77|11287.65|11287.65|0
1646217840000|2022-03-02 10:44:00|11287.15|11287.15|11289.14|11289.14|11289.14|11289.14|11287.15|11287.15|0
1646217850000|2022-03-02 10:44:10|11288.64|11288.64|11288.64|11288.64|11288.64|11288.64|11288.64|11288.64|0
1646217860000|2022-03-02 10:44:20|11288.47|11288.47|11288.16|11288.16|11288.47|11288.47|11288.13|11288.13|0
1646217880000|2022-03-02 10:44:40|11288.42|11288.42|11288.54|11288.54|11288.54|11288.54|11288.42|11288.42|0
1646217890000|2022-03-02 10:44:50|11288.75|11288.75|11292.59|11292.59|11292.67|11292.67|11288.75|11288.75|0
1646217900000|2022-03-02 10:45:00|11292.71|11292.71|11292.28|11292.28|11292.71|11292.71|11292.28|11292.28|0
1646217910000|2022-03-02 10:45:10|11293.47|11293.47|11295.26|11295.26|11296.59|11296.59|11293.47|11293.47|0
1646217920000|2022-03-02 10:45:20|11295.02|11295.02|11295.13|11295.13|11295.13|11295.13|11295.02|11295.02|0
1646217930000|2022-03-02 10:45:30|11296.16|11296.16|11295.82|11295.82|11296.16|11296.16|11295.82|11295.82|0
1646217940000|2022-03-02 10:45:40|11296.28|11296.28|11296.28|11296.28|11296.28|11296.28|11296.28|11296.28|0
1646217950000|2022-03-02 10:45:50|11296.61|11296.61|11296.69|11296.69|11296.95|11296.95|11296.61|11296.61|0
1646217960000|2022-03-02 10:46:00|11296.35|11296.35|11295.08|11295.08|11296.35|11296.35|11294.39|11294.39|0
1646217980000|2022-03-02 10:46:20|11295.32|11295.32|11295.55|11295.55|11295.55|11295.55|11295.32|11295.32|0
1646218000000|2022-03-02 10:46:40|11294.57|11294.57|11293.88|11293.88|11294.57|11294.57|11293.88|11293.88|0
1646218010000|2022-03-02 10:46:50|11294.11|11294.11|11294.11|11294.11|11294.11|11294.11|11294.11|11294.11|0
1646218020000|2022-03-02 10:47:00|11292.93|11292.93|11291.11|11291.11|11293.32|11293.32|11291.11|11291.11|0
1646218030000|2022-03-02 10:47:10|11290.91|11290.91|11289.97|11289.97|11290.91|11290.91|11289.97|11289.97|0
1646218040000|2022-03-02 10:47:20|11288.78|11288.78|11288.36|11288.36|11288.78|11288.78|11288.36|11288.36|0
1646218050000|2022-03-02 10:47:30|11288.03|11288.03|11284.86|11284.86|11288.03|11288.03|11284.46|11284.46|0
1646218070000|2022-03-02 10:47:50|11284.6|11284.6|11284.19|11284.19|11284.6|11284.6|11284.19|11284.19|0
1646218080000|2022-03-02 10:48:00|11283.85|11283.85|11280.61|11280.61|11283.85|11283.85|11280.61|11280.61|0
1646218090000|2022-03-02 10:48:10|11280.45|11280.45|11279.24|11279.24|11280.45|11280.45|11279.24|11279.24|0
1646218100000|2022-03-02 10:48:20|11278.05|11278.05|11273.23|11273.23|11278.05|11278.05|11272.54|11272.54|0
1646218110000|2022-03-02 10:48:30|11273.58|11273.58|11275.11|11275.11|11275.9|11275.9|11273.58|11273.58|0
1646218120000|2022-03-02 10:48:40|11274.96|11274.96|11274.96|11274.96|11274.96|11274.96|11274.96|11274.96|0
1646218140000|2022-03-02 10:49:00|11274.48|11274.48|11276.36|11276.36|11276.36|11276.36|11274.48|11274.48|0
1646218150000|2022-03-02 10:49:10|11276.76|11276.76|11276.76|11276.76|11276.76|11276.76|11276.76|11276.76|0
1646218160000|2022-03-02 10:49:20|11277.94|11277.94|11277.94|11277.94|11277.94|11277.94|11277.94|11277.94|0
1646218180000|2022-03-02 10:49:40|11277.61|11277.61|11274.32|11274.32|11277.73|11277.73|11274.32|11274.32|0
1646218190000|2022-03-02 10:49:50|11274.72|11274.72|11276.68|11276.68|11276.68|11276.68|11274.72|11274.72|0
1646218200000|2022-03-02 10:50:00|11277.66|11277.66|11276.94|11276.94|11277.66|11277.66|11276.94|11276.94|0
1646218210000|2022-03-02 10:50:10|11276.47|11276.47|11276.47|11276.47|11276.47|11276.47|11276.47|11276.47|0
1646218220000|2022-03-02 10:50:20|11276.3|11276.3|11275.42|11275.42|11276.77|11276.77|11275.42|11275.42|0
1646218230000|2022-03-02 10:50:30|11276.46|11276.46|11276.11|11276.11|11276.46|11276.46|11276.11|11276.11|0
1646218250000|2022-03-02 10:50:50|11272.55|11272.55|11272.55|11272.55|11272.55|11272.55|11272.55|11272.55|0
1646218260000|2022-03-02 10:51:00|11272.13|11272.13|11271.48|11271.48|11272.13|11272.13|11271.48|11271.48|0
1646218270000|2022-03-02 10:51:10|11269.52|11269.52|11269.52|11269.52|11269.52|11269.52|11269.52|11269.52|0
1646218280000|2022-03-02 10:51:20|11269.34|11269.34|11270.32|11270.32|11270.32|11270.32|11269.34|11269.34|0
1646218290000|2022-03-02 10:51:30|11270.12|11270.12|11270.12|11270.12|11270.12|11270.12|11270.12|11270.12|0
1646218300000|2022-03-02 10:51:40|11267.89|11267.89|11267.38|11267.38|11267.89|11267.89|11267.38|11267.38|0
1646218310000|2022-03-02 10:51:50|11267.26|11267.26|11266.87|11266.87|11267.26|11267.26|11266.87|11266.87|0
1646218320000|2022-03-02 10:52:00|11265.89|11265.89|11265.37|11265.37|11265.89|11265.89|11265.37|11265.37|0
1646218330000|2022-03-02 10:52:10|11266.35|11266.35|11266.12|11266.12|11266.35|11266.35|11265.99|11265.99|0
1646218340000|2022-03-02 10:52:20|11264.93|11264.93|11264.93|11264.93|11264.93|11264.93|11264.93|11264.93|0
1646218350000|2022-03-02 10:52:30|11264.59|11264.59|11262.63|11262.63|11264.59|11264.59|11262.63|11262.63|0
1646218360000|2022-03-02 10:52:40|11262.46|11262.46|11262.46|11262.46|11262.46|11262.46|11262.46|11262.46|0
1646218380000|2022-03-02 10:53:00|11262.1|11262.1|11262.1|11262.1|11262.1|11262.1|11262.1|11262.1|0
1646218410000|2022-03-02 10:53:30|11260.91|11260.91|11257.88|11257.88|11260.91|11260.91|11257.88|11257.88|0
1646218420000|2022-03-02 10:53:40|11257.71|11257.71|11255.25|11255.25|11257.71|11257.71|11255|11255|0
1646218440000|2022-03-02 10:54:00|11255.48|11255.48|11254.97|11254.97|11255.48|11255.48|11254.97|11254.97|0
1646218460000|2022-03-02 10:54:20|11253.99|11253.99|11251.87|11251.87|11253.99|11253.99|11251.47|11251.47|0
1646218470000|2022-03-02 10:54:30|11251.53|11251.53|11247.9|11247.9|11251.7|11251.7|11247.9|11247.9|0
1646218480000|2022-03-02 10:54:40|11247.74|11247.74|11245.11|11245.11|11247.74|11247.74|11245.11|11245.11|0
1646218490000|2022-03-02 10:54:50|11246.3|11246.3|11250.02|11250.02|11250.02|11250.02|11246.3|11246.3|0
1646218500000|2022-03-02 10:55:00|11250.26|11250.26|11255.06|11255.06|11255.06|11255.06|11250.26|11250.26|0
1646218510000|2022-03-02 10:55:10|11256.25|11256.25|11256.17|11256.17|11256.94|11256.94|11256.17|11256.17|0
1646218520000|2022-03-02 10:55:20|11256.57|11256.57|11264.74|11264.74|11264.74|11264.74|11256.57|11256.57|0
1646218530000|2022-03-02 10:55:30|11265.2|11265.2|11265.83|11265.83|11265.83|11265.83|11265.08|11265.08|0
1646218540000|2022-03-02 10:55:40|11266.24|11266.24|11265.47|11265.47|11266.43|11266.43|11265.47|11265.47|0
1646218550000|2022-03-02 10:55:50|11265.99|11265.99|11265.75|11265.75|11265.99|11265.99|11265.75|11265.75|0
1646218560000|2022-03-02 10:56:00|11265.06|11265.06|11264.66|11264.66|11265.06|11265.06|11264.66|11264.66|0
1646218570000|2022-03-02 10:56:10|11264.27|11264.27|11261.33|11261.33|11264.27|11264.27|11261.33|11261.33|0
1646218580000|2022-03-02 10:56:20|11261.66|11261.66|11261.66|11261.66|11261.66|11261.66|11261.66|11261.66|0
1646218590000|2022-03-02 10:56:30|11261.4|11261.4|11261.8|11261.8|11261.8|11261.8|11261.4|11261.4|0
1646218600000|2022-03-02 10:56:40|11261.11|11261.11|11259.54|11259.54|11261.11|11261.11|11259.54|11259.54|0
1646218610000|2022-03-02 10:56:50|11259.07|11259.07|11259.07|11259.07|11259.07|11259.07|11259.07|11259.07|0
1646218630000|2022-03-02 10:57:10|11258.81|11258.81|11256.65|11256.65|11258.81|11258.81|11256.65|11256.65|0
1646218640000|2022-03-02 10:57:20|11255.62|11255.62|11254.14|11254.14|11255.62|11255.62|11254.14|11254.14|0
1646218650000|2022-03-02 10:57:30|11252.95|11252.95|11252.95|11252.95|11252.95|11252.95|11252.95|11252.95|0
1646218660000|2022-03-02 10:57:40|11252.16|11252.16|11250.29|11250.29|11252.56|11252.56|11250.29|11250.29|0
1646218680000|2022-03-02 10:58:00|11250.52|11250.52|11250.19|11250.19|11250.52|11250.52|11250.19|11250.19|0
1646218690000|2022-03-02 10:58:10|11250.11|11250.11|11250.19|11250.19|11250.19|11250.19|11250.11|11250.11|0
1646218700000|2022-03-02 10:58:20|11250.39|11250.39|11250.39|11250.39|11250.39|11250.39|11250.39|11250.39|0
1646218710000|2022-03-02 10:58:30|11249.67|11249.67|11249.79|11249.79|11249.79|11249.79|11249.67|11249.67|0
1646218720000|2022-03-02 10:58:40|11250.03|11250.03|11248.74|11248.74|11250.03|11250.03|11247.87|11247.87|0
1646218730000|2022-03-02 10:58:50|11248.95|11248.95|11249.81|11249.81|11249.81|11249.81|11248.95|11248.95|0
1646218740000|2022-03-02 10:59:00|11249.94|11249.94|11246.67|11246.67|11249.98|11249.98|11246.67|11246.67|0
1646218750000|2022-03-02 10:59:10|11247.48|11247.48|11246.76|11246.76|11247.6|11247.6|11246.76|11246.76|0
1646218760000|2022-03-02 10:59:20|11246.52|11246.52|11246.35|11246.35|11246.52|11246.52|11246.35|11246.35|0
1646218770000|2022-03-02 10:59:30|11246.02|11246.02|11245.78|11245.78|11246.02|11246.02|11245.78|11245.78|0
1646218780000|2022-03-02 10:59:40|11246.76|11246.76|11246.25|11246.25|11246.76|11246.76|11246.25|11246.25|0
1646218790000|2022-03-02 10:59:50|11247.03|11247.03|11247.47|11247.47|11247.55|11247.55|11247.03|11247.03|0
1646218800000|2022-03-02 11:00:00|11247.21|11247.21|11246.02|11246.02|11247.21|11247.21|11246.02|11246.02|0
1646218810000|2022-03-02 11:00:10|11245.69|11245.69|11244.36|11244.36|11245.69|11245.69|11244.36|11244.36|0
1646218820000|2022-03-02 11:00:20|11244.71|11244.71|11247.12|11247.12|11248.51|11248.51|11244.71|11244.71|0
1646218830000|2022-03-02 11:00:30|11247.1|11247.1|11245.55|11245.55|11247.1|11247.1|11245.55|11245.55|0
1646218840000|2022-03-02 11:00:40|11245.24|11245.24|11245.54|11245.54|11245.54|11245.54|11245.04|11245.04|0
1646218850000|2022-03-02 11:00:50|11245.69|11245.69|11247.7|11247.7|11247.7|11247.7|11245.69|11245.69|0
1646218860000|2022-03-02 11:01:00|11248.89|11248.89|11248.7|11248.7|11248.89|11248.89|11248.7|11248.7|0
1646218870000|2022-03-02 11:01:10|11247.52|11247.52|11249.48|11249.48|11249.48|11249.48|11247.52|11247.52|0
1646218880000|2022-03-02 11:01:20|11249.17|11249.17|11249.44|11249.44|11249.64|11249.64|11249.02|11249.02|0
1646218890000|2022-03-02 11:01:30|11251.81|11251.81|11251.81|11251.81|11251.81|11251.81|11251.81|11251.81|0
1646218900000|2022-03-02 11:01:40|11250.83|11250.83|11251.7|11251.7|11252.01|11252.01|11250.83|11250.83|0
1646218910000|2022-03-02 11:01:50|11251.44|11251.44|11250.18|11250.18|11251.44|11251.44|11250.02|11250.02|0
1646218920000|2022-03-02 11:02:00|11248.99|11248.99|11248.99|11248.99|11248.99|11248.99|11248.99|11248.99|0
1646218940000|2022-03-02 11:02:20|11249.2|11249.2|11254.86|11254.86|11254.86|11254.86|11249.2|11249.2|0
1646218950000|2022-03-02 11:02:30|11252.9|11252.9|11252.9|11252.9|11252.9|11252.9|11252.9|11252.9|0
1646218960000|2022-03-02 11:02:40|11253.32|11253.32|11253.32|11253.32|11253.32|11253.32|11253.32|11253.32|0
1646218970000|2022-03-02 11:02:50|11252.97|11252.97|11252.97|11252.97|11252.97|11252.97|11252.97|11252.97|0
1646219000000|2022-03-02 11:03:20|11253.18|11253.18|11253.18|11253.18|11253.18|11253.18|11253.18|11253.18|0
1646219010000|2022-03-02 11:03:30|11253.63|11253.63|11257.53|11257.53|11257.53|11257.53|11253.63|11253.63|0
1646219020000|2022-03-02 11:03:40|11258.72|11258.72|11258.72|11258.72|11258.72|11258.72|11258.72|11258.72|0
1646219030000|2022-03-02 11:03:50|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|0
1646219040000|2022-03-02 11:04:00|11256.84|11256.84|11255.17|11255.17|11256.84|11256.84|11255.17|11255.17|0
1646219060000|2022-03-02 11:04:20|11255.34|11255.34|11255.75|11255.75|11255.75|11255.75|11255.34|11255.34|0
1646219070000|2022-03-02 11:04:30|11254.56|11254.56|11254.45|11254.45|11254.56|11254.56|11254.22|11254.22|0
1646219080000|2022-03-02 11:04:40|11254.61|11254.61|11255.94|11255.94|11255.94|11255.94|11254.61|11254.61|0
1646219090000|2022-03-02 11:04:50|11256.27|11256.27|11256.51|11256.51|11256.51|11256.51|11256.27|11256.27|0
1646219100000|2022-03-02 11:05:00|11255.99|11255.99|11255.59|11255.59|11255.99|11255.99|11255.35|11255.35|0
1646219110000|2022-03-02 11:05:10|11255.94|11255.94|11254.96|11254.96|11255.94|11255.94|11254.96|11254.96|0
1646219120000|2022-03-02 11:05:20|11255.71|11255.71|11255.71|11255.71|11255.71|11255.71|11255.71|11255.71|0
1646219150000|2022-03-02 11:05:50|11255.51|11255.51|11255.3|11255.3|11255.51|11255.51|11255.3|11255.3|0
1646219160000|2022-03-02 11:06:00|11254.96|11254.96|11252.87|11252.87|11254.96|11254.96|11252.87|11252.87|0
1646219170000|2022-03-02 11:06:10|11252.4|11252.4|11246.56|11246.56|11252.4|11252.4|11246.56|11246.56|0
1646219180000|2022-03-02 11:06:20|11246.44|11246.44|11246.03|11246.03|11246.44|11246.44|11246.03|11246.03|0
1646219190000|2022-03-02 11:06:30|11244.07|11244.07|11240.21|11240.21|11244.07|11244.07|11240.21|11240.21|0
1646219200000|2022-03-02 11:06:40|11239.86|11239.86|11239.61|11239.61|11239.86|11239.86|11239.61|11239.61|0
1646219210000|2022-03-02 11:06:50|11239.25|11239.25|11236.08|11236.08|11239.25|11239.25|11236.08|11236.08|0
1646219220000|2022-03-02 11:07:00|11238.04|11238.04|11234.76|11234.76|11238.04|11238.04|11234.76|11234.76|0
1646219230000|2022-03-02 11:07:10|11235|11235|11236.19|11236.19|11236.19|11236.19|11235|11235|0
1646219240000|2022-03-02 11:07:20|11235.78|11235.78|11235.78|11235.78|11235.78|11235.78|11235.78|11235.78|0
1646219250000|2022-03-02 11:07:30|11237.74|11237.74|11238.53|11238.53|11238.53|11238.53|11237.74|11237.74|0
1646219260000|2022-03-02 11:07:40|11239.51|11239.51|11239.51|11239.51|11239.51|11239.51|11239.51|11239.51|0
1646219270000|2022-03-02 11:07:50|11240.7|11240.7|11243.16|11243.16|11243.16|11243.16|11240.7|11240.7|0
1646219280000|2022-03-02 11:08:00|11243.92|11243.92|11245.88|11245.88|11245.88|11245.88|11243.92|11243.92|0
1646219300000|2022-03-02 11:08:20|11246.11|11246.11|11245.68|11245.68|11246.69|11246.69|11245.68|11245.68|0
1646219310000|2022-03-02 11:08:30|11245.75|11245.75|11246.5|11246.5|11246.5|11246.5|11245.75|11245.75|0
1646219320000|2022-03-02 11:08:40|11246.63|11246.63|11246.63|11246.63|11246.63|11246.63|11246.63|11246.63|0
1646219330000|2022-03-02 11:08:50|11246.84|11246.84|11246.84|11246.84|11246.84|11246.84|11246.84|11246.84|0
1646219340000|2022-03-02 11:09:00|11247.25|11247.25|11247.25|11247.25|11247.25|11247.25|11247.25|11247.25|0
1646219380000|2022-03-02 11:09:40|11247.59|11247.59|11247.59|11247.59|11247.59|11247.59|11247.59|11247.59|0
1646219390000|2022-03-02 11:09:50|11246.41|11246.41|11246.41|11246.41|11246.41|11246.41|11246.41|11246.41|0
1646219400000|2022-03-02 11:10:00|11244.05|11244.05|11242.57|11242.57|11244.05|11244.05|11242.57|11242.57|0
1646219410000|2022-03-02 11:10:10|11241.59|11241.59|11240.42|11240.42|11241.59|11241.59|11240.42|11240.42|0
1646219420000|2022-03-02 11:10:20|11240.05|11240.05|11239.59|11239.59|11240.05|11240.05|11239.44|11239.44|0
1646219430000|2022-03-02 11:10:30|11238.41|11238.41|11238.41|11238.41|11238.41|11238.41|11238.41|11238.41|0
1646219440000|2022-03-02 11:10:40|11238.65|11238.65|11239.86|11239.86|11239.86|11239.86|11238.65|11238.65|0
1646219450000|2022-03-02 11:10:50|11239.73|11239.73|11239.84|11239.84|11239.84|11239.84|11239.73|11239.73|0
1646219470000|2022-03-02 11:11:10|11238.66|11238.66|11237.7|11237.7|11238.66|11238.66|11237.7|11237.7|0
1646219510000|2022-03-02 11:11:50|11237.04|11237.04|11235.65|11235.65|11237.04|11237.04|11235.65|11235.65|0
1646219520000|2022-03-02 11:12:00|11236.68|11236.68|11235.03|11235.03|11236.68|11236.68|11234.93|11234.93|0
1646219540000|2022-03-02 11:12:20|11234.9|11234.9|11234.9|11234.9|11234.9|11234.9|11234.9|11234.9|0
1646219570000|2022-03-02 11:12:50|11233.72|11233.72|11233.72|11233.72|11233.72|11233.72|11233.72|11233.72|0
1646219590000|2022-03-02 11:13:10|11233.92|11233.92|11233.92|11233.92|11233.92|11233.92|11233.92|11233.92|0
1646219600000|2022-03-02 11:13:20|11233.58|11233.58|11233.23|11233.23|11233.58|11233.58|11233.23|11233.23|0
1646219610000|2022-03-02 11:13:30|11234.42|11234.42|11234.42|11234.42|11234.42|11234.42|11234.42|11234.42|0
1646219630000|2022-03-02 11:13:50|11234.18|11234.18|11234.18|11234.18|11234.18|11234.18|11234.18|11234.18|0
1646219640000|2022-03-02 11:14:00|11234.39|11234.39|11235.46|11235.46|11235.46|11235.46|11234.22|11234.22|0
1646219660000|2022-03-02 11:14:20|11235.94|11235.94|11233.16|11233.16|11235.94|11235.94|11233.16|11233.16|0
1646219670000|2022-03-02 11:14:30|11232.94|11232.94|11232.94|11232.94|11232.94|11232.94|11232.94|11232.94|0
1646219690000|2022-03-02 11:14:50|11233.2|11233.2|11233.2|11233.2|11233.2|11233.2|11233.2|11233.2|0
1646219700000|2022-03-02 11:15:00|11233.72|11233.72|11233.27|11233.27|11233.72|11233.72|11233.27|11233.27|0
1646219710000|2022-03-02 11:15:10|11233.48|11233.48|11233.48|11233.48|11233.48|11233.48|11233.48|11233.48|0
1646219720000|2022-03-02 11:15:20|11232.5|11232.5|11232|11232|11232.76|11232.76|11232|11232|0
1646219730000|2022-03-02 11:15:30|11231.76|11231.76|11231.76|11231.76|11231.76|11231.76|11231.76|11231.76|0
1646219750000|2022-03-02 11:15:50|11231.88|11231.88|11228.36|11228.36|11231.88|11231.88|11228.36|11228.36|0
1646219760000|2022-03-02 11:16:00|11228.19|11228.19|11226.74|11226.74|11228.19|11228.19|11226.74|11226.74|0
1646219770000|2022-03-02 11:16:10|11226.91|11226.91|11227.08|11227.08|11227.08|11227.08|11226.91|11226.91|0
1646219780000|2022-03-02 11:16:20|11226.83|11226.83|11226.48|11226.48|11226.83|11226.83|11226.48|11226.48|0
1646219790000|2022-03-02 11:16:30|11225.29|11225.29|11225.29|11225.29|11225.29|11225.29|11224.89|11224.89|0
1646219800000|2022-03-02 11:16:40|11224.89|11224.89|11226.33|11226.33|11226.33|11226.33|11224.37|11224.37|0
1646219810000|2022-03-02 11:16:50|11226.59|11226.59|11226.59|11226.59|11226.59|11226.59|11226.59|11226.59|0
1646219820000|2022-03-02 11:17:00|11226.84|11226.84|11228.27|11228.27|11228.27|11228.27|11226.84|11226.84|0
1646219830000|2022-03-02 11:17:10|11228.61|11228.61|11229.23|11229.23|11229.31|11229.31|11228.61|11228.61|0
1646219840000|2022-03-02 11:17:20|11229.44|11229.44|11229.09|11229.09|11229.44|11229.44|11229.09|11229.09|0
1646219860000|2022-03-02 11:17:40|11228.11|11228.11|11226.93|11226.93|11228.11|11228.11|11226.93|11226.93|0
1646219880000|2022-03-02 11:18:00|11226.24|11226.24|11225.05|11225.05|11226.24|11226.24|11225.05|11225.05|0
1646219910000|2022-03-02 11:18:30|11227.01|11227.01|11227.01|11227.01|11227.01|11227.01|11227.01|11227.01|0
1646219920000|2022-03-02 11:18:40|11227.81|11227.81|11227.41|11227.41|11227.81|11227.81|11227.41|11227.41|0
1646219930000|2022-03-02 11:18:50|11227.01|11227.01|11225.13|11225.13|11227.01|11227.01|11225.13|11225.13|0
1646219940000|2022-03-02 11:19:00|11223.17|11223.17|11218.69|11218.69|11223.17|11223.17|11218.69|11218.69|0
1646219950000|2022-03-02 11:19:10|11218.9|11218.9|11218.64|11218.64|11218.9|11218.9|11218.64|11218.64|0
1646219960000|2022-03-02 11:19:20|11218.59|11218.59|11218.83|11218.83|11218.83|11218.83|11218.59|11218.59|0
1646219980000|2022-03-02 11:19:40|11216.87|11216.87|11217.72|11217.72|11217.72|11217.72|11216.87|11216.87|0
1646219990000|2022-03-02 11:19:50|11217.85|11217.85|11217.85|11217.85|11217.85|11217.85|11217.85|11217.85|0
1646220000000|2022-03-02 11:20:00|11218.83|11218.83|11218.26|11218.26|11219.07|11219.07|11218.26|11218.26|0
1646220010000|2022-03-02 11:20:10|11219.24|11219.24|11218.05|11218.05|11219.24|11219.24|11218.05|11218.05|0
1646220020000|2022-03-02 11:20:20|11217.82|11217.82|11217.43|11217.43|11218.61|11218.61|11217.43|11217.43|0
1646220030000|2022-03-02 11:20:30|11217.63|11217.63|11218.66|11218.66|11218.66|11218.66|11217.63|11217.63|0
1646220040000|2022-03-02 11:20:40|11218.64|11218.64|11218.62|11218.62|11218.64|11218.64|11218.62|11218.62|0
1646220060000|2022-03-02 11:21:00|11218.51|11218.51|11219.09|11219.09|11219.09|11219.09|11218.4|11218.4|0
1646220070000|2022-03-02 11:21:10|11217.18|11217.18|11217.14|11217.14|11217.18|11217.18|11217.02|11217.02|0
1646220090000|2022-03-02 11:21:30|11217.34|11217.34|11217.07|11217.07|11217.34|11217.34|11216.92|11216.92|0
1646220100000|2022-03-02 11:21:40|11216.61|11216.61|11216.37|11216.37|11216.61|11216.61|11216.37|11216.37|0
1646220110000|2022-03-02 11:21:50|11218.33|11218.33|11220.48|11220.48|11220.48|11220.48|11218.33|11218.33|0
1646220120000|2022-03-02 11:22:00|11219.29|11219.29|11218.6|11218.6|11219.29|11219.29|11218.6|11218.6|0
1646220130000|2022-03-02 11:22:10|11218.75|11218.75|11219.09|11219.09|11219.09|11219.09|11218.75|11218.75|0
1646220160000|2022-03-02 11:22:40|11219.25|11219.25|11219.25|11219.25|11219.25|11219.25|11219.25|11219.25|0
1646220170000|2022-03-02 11:22:50|11218.07|11218.07|11218.28|11218.28|11218.28|11218.28|11218.07|11218.07|0
1646220180000|2022-03-02 11:23:00|11217.09|11217.09|11219.04|11219.04|11219.04|11219.04|11217.09|11217.09|0
1646220190000|2022-03-02 11:23:10|11219.39|11219.39|11219.39|11219.39|11219.39|11219.39|11219.39|11219.39|0
1646220200000|2022-03-02 11:23:20|11218.99|11218.99|11217.81|11217.81|11218.99|11218.99|11217.81|11217.81|0
1646220210000|2022-03-02 11:23:30|11217.99|11217.99|11217.99|11217.99|11217.99|11217.99|11217.99|11217.99|0
1646220220000|2022-03-02 11:23:40|11217.87|11217.87|11217.62|11217.62|11217.87|11217.87|11217.62|11217.62|0
1646220250000|2022-03-02 11:24:10|11217.82|11217.82|11219.01|11219.01|11219.01|11219.01|11217.82|11217.82|0
1646220270000|2022-03-02 11:24:30|11219.33|11219.33|11219.33|11219.33|11219.33|11219.33|11219.33|11219.33|0
1646220280000|2022-03-02 11:24:40|11219.53|11219.53|11219.53|11219.53|11219.53|11219.53|11219.53|11219.53|0
1646220290000|2022-03-02 11:24:50|11220.33|11220.33|11220.33|11220.33|11220.33|11220.33|11220.33|11220.33|0
1646220300000|2022-03-02 11:25:00|11220.28|11220.28|11217.35|11217.35|11220.28|11220.28|11217.35|11217.35|0
1646220310000|2022-03-02 11:25:10|11217.81|11217.81|11218.97|11218.97|11218.97|11218.97|11217.4|11217.4|0
1646220320000|2022-03-02 11:25:20|11218.16|11218.16|11216.86|11216.86|11219.13|11219.13|11216.86|11216.86|0
1646220330000|2022-03-02 11:25:30|11217.02|11217.02|11221.5|11221.5|11221.5|11221.5|11217.02|11217.02|0
1646220340000|2022-03-02 11:25:40|11222.19|11222.19|11222.32|11222.32|11222.32|11222.32|11222.19|11222.19|0
1646220350000|2022-03-02 11:25:50|11221.97|11221.97|11223.25|11223.25|11223.25|11223.25|11221.85|11221.85|0
1646220360000|2022-03-02 11:26:00|11223.76|11223.76|11223.74|11223.74|11224.23|11224.23|11223.74|11223.74|0
1646220370000|2022-03-02 11:26:10|11224.92|11224.92|11224.92|11224.92|11224.92|11224.92|11224.92|11224.92|0
1646220380000|2022-03-02 11:26:20|11224.97|11224.97|11225.74|11225.74|11225.95|11225.95|11224.97|11224.97|0
1646220390000|2022-03-02 11:26:30|11226.93|11226.93|11226.69|11226.69|11226.93|11226.93|11226.69|11226.69|0
1646220400000|2022-03-02 11:26:40|11226.57|11226.57|11226.57|11226.57|11226.57|11226.57|11226.57|11226.57|0
1646220410000|2022-03-02 11:26:50|11226.8|11226.8|11220.13|11220.13|11226.8|11226.8|11220.13|11220.13|0
1646220420000|2022-03-02 11:27:00|11220.25|11220.25|11220.25|11220.25|11220.25|11220.25|11220.25|11220.25|0
1646220430000|2022-03-02 11:27:10|11220.08|11220.08|11220.08|11220.08|11220.08|11220.08|11220.08|11220.08|0
1646220440000|2022-03-02 11:27:20|11219.11|11219.11|11219.11|11219.11|11219.11|11219.11|11219.11|11219.11|0
1646220460000|2022-03-02 11:27:40|11219.71|11219.71|11219.59|11219.59|11219.71|11219.71|11219.47|11219.47|0
1646220470000|2022-03-02 11:27:50|11220.77|11220.77|11221.81|11221.81|11221.81|11221.81|11220.77|11220.77|0
1646220480000|2022-03-02 11:28:00|11221.57|11221.57|11221.57|11221.57|11221.57|11221.57|11221.57|11221.57|0
1646220500000|2022-03-02 11:28:20|11221.45|11221.45|11221.57|11221.57|11221.57|11221.57|11221.45|11221.45|0
1646220510000|2022-03-02 11:28:30|11224.51|11224.51|11221.57|11221.57|11224.51|11224.51|11221.57|11221.57|0
1646220520000|2022-03-02 11:28:40|11221.48|11221.48|11221.48|11221.48|11221.48|11221.48|11221.48|11221.48|0
1646220530000|2022-03-02 11:28:50|11221.68|11221.68|11221.68|11221.68|11221.68|11221.68|11221.68|11221.68|0
1646220540000|2022-03-02 11:29:00|11222.19|11222.19|11220.66|11220.66|11222.19|11222.19|11220.4|11220.4|0
1646220570000|2022-03-02 11:29:30|11221.1|11221.1|11222.44|11222.44|11222.44|11222.44|11221.1|11221.1|0
1646220580000|2022-03-02 11:29:40|11221.26|11221.26|11220.55|11220.55|11221.26|11221.26|11220.13|11220.13|0
1646220590000|2022-03-02 11:29:50|11220.79|11220.79|11220.89|11220.89|11221.13|11221.13|11220.79|11220.79|0
1646220600000|2022-03-02 11:30:00|11218.93|11218.93|11217.95|11217.95|11218.93|11218.93|11217.95|11217.95|0
1646220610000|2022-03-02 11:30:10|11217.74|11217.74|11217.25|11217.25|11217.94|11217.94|11217.25|11217.25|0
1646220620000|2022-03-02 11:30:20|11216.73|11216.73|11216.94|11216.94|11216.94|11216.94|11216.73|11216.73|0
1646220630000|2022-03-02 11:30:30|11216.54|11216.54|11215.68|11215.68|11216.73|11216.73|11215.68|11215.68|0
1646220640000|2022-03-02 11:30:40|11215.93|11215.93|11215.93|11215.93|11215.93|11215.93|11215.93|11215.93|0
1646220650000|2022-03-02 11:30:50|11216.09|11216.09|11216.09|11216.09|11216.09|11216.09|11216.09|11216.09|0
1646220660000|2022-03-02 11:31:00|11215.74|11215.74|11215.6|11215.6|11215.74|11215.74|11215.4|11215.4|0
1646220670000|2022-03-02 11:31:10|11215.86|11215.86|11216.16|11216.16|11216.16|11216.16|11215.74|11215.74|0
1646220680000|2022-03-02 11:31:20|11215.18|11215.18|11216.44|11216.44|11216.44|11216.44|11215.18|11215.18|0
1646220690000|2022-03-02 11:31:30|11216.84|11216.84|11216.84|11216.84|11216.84|11216.84|11216.84|11216.84|0
1646220700000|2022-03-02 11:31:40|11217|11217|11217|11217|11217|11217|11217|11217|0
1646220710000|2022-03-02 11:31:50|11216.81|11216.81|11216.81|11216.81|11216.81|11216.81|11216.81|11216.81|0
1646220720000|2022-03-02 11:32:00|11217.07|11217.07|11217.07|11217.07|11217.07|11217.07|11217.07|11217.07|0
1646220730000|2022-03-02 11:32:10|11215.89|11215.89|11214.7|11214.7|11215.89|11215.89|11214.7|11214.7|0
1646220740000|2022-03-02 11:32:20|11213.52|11213.52|11220.46|11220.46|11220.46|11220.46|11213.52|11213.52|0
1646220750000|2022-03-02 11:32:30|11219.28|11219.28|11218.27|11218.27|11219.28|11219.28|11218.09|11218.09|0
1646220760000|2022-03-02 11:32:40|11218.88|11218.88|11216.88|11216.88|11218.88|11218.88|11216.88|11216.88|0
1646220770000|2022-03-02 11:32:50|11214.92|11214.92|11214.71|11214.71|11215.9|11215.9|11214.71|11214.71|0
1646220780000|2022-03-02 11:33:00|11214.59|11214.59|11214.59|11214.59|11215.78|11215.78|11214.59|11214.59|0
1646220790000|2022-03-02 11:33:10|11213.41|11213.41|11213.41|11213.41|11213.41|11213.41|11213.41|11213.41|0
1646220800000|2022-03-02 11:33:20|11213.15|11213.15|11211.11|11211.11|11213.15|11213.15|11211.11|11211.11|0
1646220810000|2022-03-02 11:33:30|11210.95|11210.95|11209.78|11209.78|11210.95|11210.95|11209.78|11209.78|0
1646220830000|2022-03-02 11:33:50|11209.58|11209.58|11209.46|11209.46|11209.58|11209.58|11209.46|11209.46|0
1646220840000|2022-03-02 11:34:00|11210.15|11210.15|11211.07|11211.07|11211.76|11211.76|11209.8|11209.8|0
1646220850000|2022-03-02 11:34:10|11210.09|11210.09|11208.29|11208.29|11210.09|11210.09|11208.29|11208.29|0
1646220860000|2022-03-02 11:34:20|11208.03|11208.03|11207.77|11207.77|11208.03|11208.03|11207.77|11207.77|0
1646220870000|2022-03-02 11:34:30|11209.09|11209.09|11214.07|11214.07|11214.07|11214.07|11209.09|11209.09|0
1646220880000|2022-03-02 11:34:40|11213.95|11213.95|11213.95|11213.95|11213.95|11213.95|11213.95|11213.95|0
1646220900000|2022-03-02 11:35:00|11212.77|11212.77|11213.63|11213.63|11213.63|11213.63|11212.65|11212.65|0
1646220910000|2022-03-02 11:35:10|11216.01|11216.01|11217.61|11217.61|11217.61|11217.61|11216.01|11216.01|0
1646220920000|2022-03-02 11:35:20|11217.85|11217.85|11217.1|11217.1|11217.85|11217.85|11217.1|11217.1|0
1646220930000|2022-03-02 11:35:30|11216.95|11216.95|11216.95|11216.95|11216.95|11216.95|11216.95|11216.95|0
1646220940000|2022-03-02 11:35:40|11216.87|11216.87|11216.87|11216.87|11216.87|11216.87|11216.64|11216.64|0
1646220950000|2022-03-02 11:35:50|11217|11217|11217|11217|11217|11217|11217|11217|0
1646220960000|2022-03-02 11:36:00|11213.65|11213.65|11213.2|11213.2|11213.65|11213.65|11211.98|11211.98|0
1646220970000|2022-03-02 11:36:10|11212.97|11212.97|11213.35|11213.35|11213.35|11213.35|11212.97|11212.97|0
1646220990000|2022-03-02 11:36:30|11213.04|11213.04|11213.04|11213.04|11213.04|11213.04|11213.04|11213.04|0
1646221000000|2022-03-02 11:36:40|11214.43|11214.43|11214.43|11214.43|11214.43|11214.43|11214.43|11214.43|0
1646221010000|2022-03-02 11:36:50|11214.08|11214.08|11214.08|11214.08|11214.08|11214.08|11214.08|11214.08|0
1646221040000|2022-03-02 11:37:20|11215.81|11215.81|11219.2|11219.2|11219.2|11219.2|11215.81|11215.81|0
1646221050000|2022-03-02 11:37:30|11219.37|11219.37|11219.37|11219.37|11219.71|11219.71|11219.37|11219.37|0
1646221060000|2022-03-02 11:37:40|11219.71|11219.71|11222.12|11222.12|11222.12|11222.12|11217.75|11217.75|0
1646221070000|2022-03-02 11:37:50|11221.95|11221.95|11222.16|11222.16|11222.3|11222.3|11221.95|11221.95|0
1646221080000|2022-03-02 11:38:00|11222.52|11222.52|11221.93|11221.93|11222.52|11222.52|11221.93|11221.93|0
1646221090000|2022-03-02 11:38:10|11222.17|11222.17|11224.69|11224.69|11224.69|11224.69|11222.17|11222.17|0
1646221100000|2022-03-02 11:38:20|11224.51|11224.51|11224.76|11224.76|11224.76|11224.76|11224.51|11224.51|0
1646221110000|2022-03-02 11:38:30|11225.45|11225.45|11225.45|11225.45|11225.45|11225.45|11225.45|11225.45|0
1646221130000|2022-03-02 11:38:50|11225.85|11225.85|11225.62|11225.62|11225.85|11225.85|11225.54|11225.54|0
1646221140000|2022-03-02 11:39:00|11224.43|11224.43|11221.03|11221.03|11224.43|11224.43|11221.03|11221.03|0
1646221150000|2022-03-02 11:39:10|11220.63|11220.63|11221.91|11221.91|11221.91|11221.91|11220.63|11220.63|0
1646221170000|2022-03-02 11:39:30|11219.95|11219.95|11219.96|11219.96|11220.29|11220.29|11219.95|11219.95|0
1646221180000|2022-03-02 11:39:40|11221|11221|11220.75|11220.75|11221|11221|11220.75|11220.75|0
1646221190000|2022-03-02 11:39:50|11220.97|11220.97|11221.23|11221.23|11221.23|11221.23|11220.97|11220.97|0
1646221200000|2022-03-02 11:40:00|11221.62|11221.62|11221.5|11221.5|11221.62|11221.62|11221.5|11221.5|0
1646221210000|2022-03-02 11:40:10|11224.44|11224.44|11224.96|11224.96|11224.96|11224.96|11224.44|11224.44|0
1646221230000|2022-03-02 11:40:30|11225.94|11225.94|11225.94|11225.94|11225.94|11225.94|11225.94|11225.94|0
1646221240000|2022-03-02 11:40:40|11227.13|11227.13|11227.13|11227.13|11227.13|11227.13|11227.13|11227.13|0
1646221250000|2022-03-02 11:40:50|11227.52|11227.52|11230.26|11230.26|11230.26|11230.26|11227.52|11227.52|0
1646221270000|2022-03-02 11:41:10|11232.63|11232.63|11232.63|11232.63|11232.63|11232.63|11232.63|11232.63|0
1646221300000|2022-03-02 11:41:40|11234.01|11234.01|11234.01|11234.01|11234.01|11234.01|11234.01|11234.01|0
1646221310000|2022-03-02 11:41:50|11234.35|11234.35|11234.45|11234.45|11234.45|11234.45|11234.35|11234.35|0
1646221320000|2022-03-02 11:42:00|11236.41|11236.41|11237.59|11237.59|11237.59|11237.59|11236.41|11236.41|0
1646221330000|2022-03-02 11:42:10|11235.22|11235.22|11233.31|11233.31|11235.22|11235.22|11233.31|11233.31|0
1646221340000|2022-03-02 11:42:20|11234|11234|11233.66|11233.66|11234|11234|11233.66|11233.66|0
1646221360000|2022-03-02 11:42:40|11232.47|11232.47|11226.68|11226.68|11232.55|11232.55|11226.68|11226.68|0
1646221370000|2022-03-02 11:42:50|11227.18|11227.18|11225.21|11225.21|11227.18|11227.18|11225.21|11225.21|0
1646221380000|2022-03-02 11:43:00|11225.28|11225.28|11225.19|11225.19|11225.36|11225.36|11225.19|11225.19|0
1646221390000|2022-03-02 11:43:10|11225.03|11225.03|11225.6|11225.6|11226.3|11226.3|11225.03|11225.03|0
1646221400000|2022-03-02 11:43:20|11224.41|11224.41|11222.74|11222.74|11224.41|11224.41|11222.34|11222.34|0
1646221410000|2022-03-02 11:43:30|11222.53|11222.53|11222.36|11222.36|11222.53|11222.53|11222.36|11222.36|0
1646221420000|2022-03-02 11:43:40|11221.18|11221.18|11215.22|11215.22|11221.18|11221.18|11215.22|11215.22|0
1646221430000|2022-03-02 11:43:50|11214.82|11214.82|11211.97|11211.97|11216.01|11216.01|11211.8|11211.8|0
1646221440000|2022-03-02 11:44:00|11212.43|11212.43|11210.89|11210.89|11212.88|11212.88|11210.82|11210.82|0
1646221450000|2022-03-02 11:44:10|11210.8|11210.8|11210.71|11210.71|11210.8|11210.8|11210.71|11210.71|0
1646221460000|2022-03-02 11:44:20|11211.9|11211.9|11214.09|11214.09|11214.09|11214.09|11211.9|11211.9|0
1646221470000|2022-03-02 11:44:30|11214.32|11214.32|11215.76|11215.76|11215.76|11215.76|11214.32|11214.32|0
1646221480000|2022-03-02 11:44:40|11216.16|11216.16|11216.16|11216.16|11216.16|11216.16|11216.16|11216.16|0
1646221490000|2022-03-02 11:44:50|11216.39|11216.39|11218.2|11218.2|11218.2|11218.2|11216.39|11216.39|0
1646221500000|2022-03-02 11:45:00|11218.41|11218.41|11219.05|11219.05|11219.05|11219.05|11217.7|11217.7|0
1646221510000|2022-03-02 11:45:10|11219.26|11219.26|11219.26|11219.26|11219.26|11219.26|11219.26|11219.26|0
1646221530000|2022-03-02 11:45:30|11218.77|11218.77|11218.77|11218.77|11218.77|11218.77|11218.77|11218.77|0
1646221550000|2022-03-02 11:45:50|11219.19|11219.19|11219.19|11219.19|11219.19|11219.19|11219.19|11219.19|0
1646221570000|2022-03-02 11:46:10|11218.84|11218.84|11218.84|11218.84|11218.84|11218.84|11218.84|11218.84|0
1646221590000|2022-03-02 11:46:30|11219.53|11219.53|11222.4|11222.4|11222.4|11222.4|11219.53|11219.53|0
1646221610000|2022-03-02 11:46:50|11223.59|11223.59|11224.09|11224.09|11224.09|11224.09|11223.59|11223.59|0
1646221620000|2022-03-02 11:47:00|11223.74|11223.74|11223.16|11223.16|11223.74|11223.74|11223.16|11223.16|0
1646221640000|2022-03-02 11:47:20|11223.39|11223.39|11223.39|11223.39|11223.39|11223.39|11223.39|11223.39|0
1646221650000|2022-03-02 11:47:30|11223.6|11223.6|11224.58|11224.58|11224.58|11224.58|11223.6|11223.6|0
1646221680000|2022-03-02 11:48:00|11224.93|11224.93|11225.38|11225.38|11225.59|11225.59|11224.93|11224.93|0
1646221690000|2022-03-02 11:48:10|11225.55|11225.55|11226.66|11226.66|11226.66|11226.66|11225.5|11225.5|0
1646221700000|2022-03-02 11:48:20|11226.97|11226.97|11229.34|11229.34|11229.38|11229.38|11226.97|11226.97|0
1646221710000|2022-03-02 11:48:30|11230.52|11230.52|11230.52|11230.52|11230.52|11230.52|11230.52|11230.52|0
1646221720000|2022-03-02 11:48:40|11229.34|11229.34|11229.34|11229.34|11229.34|11229.34|11229.34|11229.34|0
1646221730000|2022-03-02 11:48:50|11229.21|11229.21|11227.05|11227.05|11229.21|11229.21|11227.05|11227.05|0
1646221740000|2022-03-02 11:49:00|11227.38|11227.38|11226.94|11226.94|11227.78|11227.78|11226.54|11226.54|0
1646221750000|2022-03-02 11:49:10|11227.34|11227.34|11227.68|11227.68|11227.68|11227.68|11227.34|11227.34|0
1646221760000|2022-03-02 11:49:20|11227.7|11227.7|11227.7|11227.7|11227.7|11227.7|11227.7|11227.7|0
1646221780000|2022-03-02 11:49:40|11228.68|11228.68|11228.68|11228.68|11228.68|11228.68|11228.68|11228.68|0
1646221790000|2022-03-02 11:49:50|11228.56|11228.56|11228.56|11228.56|11228.56|11228.56|11228.56|11228.56|0
1646221800000|2022-03-02 11:50:00|11228.33|11228.33|11229.2|11229.2|11229.2|11229.2|11228.33|11228.33|0
1646221820000|2022-03-02 11:50:20|11230.18|11230.18|11230.82|11230.82|11231.17|11231.17|11230.18|11230.18|0
1646221830000|2022-03-02 11:50:30|11230.48|11230.48|11230.48|11230.48|11230.48|11230.48|11230.48|11230.48|0
1646221840000|2022-03-02 11:50:40|11230.71|11230.71|11231|11231|11231|11231|11230.71|11230.71|0
1646221860000|2022-03-02 11:51:00|11231.12|11231.12|11230.26|11230.26|11231.12|11231.12|11230.02|11230.02|0
1646221870000|2022-03-02 11:51:10|11230.02|11230.02|11229.61|11229.61|11230.02|11230.02|11229.61|11229.61|0
1646221880000|2022-03-02 11:51:20|11228.42|11228.42|11223.69|11223.69|11228.42|11228.42|11223.69|11223.69|0
1646221890000|2022-03-02 11:51:30|11224.67|11224.67|11222.71|11222.71|11224.67|11224.67|11222.71|11222.71|0
1646221920000|2022-03-02 11:52:00|11224.67|11224.67|11225.99|11225.99|11225.99|11225.99|11224.61|11224.61|0
1646221930000|2022-03-02 11:52:10|11224.8|11224.8|11225.59|11225.59|11225.99|11225.99|11224.8|11224.8|0
1646221940000|2022-03-02 11:52:20|11226.57|11226.57|11228.17|11228.17|11228.17|11228.17|11226.57|11226.57|0
1646221960000|2022-03-02 11:52:40|11226.98|11226.98|11226.28|11226.28|11226.98|11226.98|11226|11226|0
1646221970000|2022-03-02 11:52:50|11226.68|11226.68|11226.83|11226.83|11226.83|11226.83|11226.68|11226.68|0
1646221980000|2022-03-02 11:53:00|11226.03|11226.03|11226.03|11226.03|11226.03|11226.03|11226.03|11226.03|0
1646221990000|2022-03-02 11:53:10|11225.05|11225.05|11224.68|11224.68|11225.17|11225.17|11224.68|11224.68|0
1646222000000|2022-03-02 11:53:20|11224.29|11224.29|11219.54|11219.54|11224.29|11224.29|11219.54|11219.54|0
1646222010000|2022-03-02 11:53:30|11221.62|11221.62|11218.68|11218.68|11221.62|11221.62|11218.68|11218.68|0
1646222030000|2022-03-02 11:53:50|11219.71|11219.71|11222.5|11222.5|11223.89|11223.89|11219.71|11219.71|0
1646222040000|2022-03-02 11:54:00|11222.74|11222.74|11222.74|11222.74|11222.74|11222.74|11222.74|11222.74|0
1646222050000|2022-03-02 11:54:10|11222.4|11222.4|11222.4|11222.4|11222.4|11222.4|11222.4|11222.4|0
1646222060000|2022-03-02 11:54:20|11222.15|11222.15|11222.15|11222.15|11222.15|11222.15|11222.15|11222.15|0
1646222070000|2022-03-02 11:54:30|11223.37|11223.37|11223.62|11223.62|11223.65|11223.65|11223.37|11223.37|0
1646222080000|2022-03-02 11:54:40|11223.41|11223.41|11223.41|11223.41|11223.41|11223.41|11223.2|11223.2|0
1646222090000|2022-03-02 11:54:50|11223.58|11223.58|11223.58|11223.58|11223.58|11223.58|11223.58|11223.58|0
1646222100000|2022-03-02 11:55:00|11223.79|11223.79|11223.79|11223.79|11223.79|11223.79|11223.79|11223.79|0
1646222110000|2022-03-02 11:55:10|11224.97|11224.97|11225.05|11225.05|11225.05|11225.05|11224.97|11224.97|0
1646222120000|2022-03-02 11:55:20|11225.36|11225.36|11225.36|11225.36|11225.36|11225.36|11225.36|11225.36|0
1646222140000|2022-03-02 11:55:40|11224.67|11224.67|11224.87|11224.87|11224.87|11224.87|11224.67|11224.67|0
1646222150000|2022-03-02 11:55:50|11224.72|11224.72|11224.72|11224.72|11224.72|11224.72|11224.72|11224.72|0
1646222160000|2022-03-02 11:56:00|11224.37|11224.37|11224.37|11224.37|11224.37|11224.37|11224.37|11224.37|0
1646222170000|2022-03-02 11:56:10|11224.17|11224.17|11224.17|11224.17|11224.17|11224.17|11224.17|11224.17|0
1646222190000|2022-03-02 11:56:30|11224.37|11224.37|11225.17|11225.17|11225.17|11225.17|11224.37|11224.37|0
1646222200000|2022-03-02 11:56:40|11224.82|11224.82|11224.82|11224.82|11224.82|11224.82|11224.82|11224.82|0
1646222210000|2022-03-02 11:56:50|11225.06|11225.06|11225.06|11225.06|11225.45|11225.45|11225.06|11225.06|0
1646222220000|2022-03-02 11:57:00|11225.85|11225.85|11225.85|11225.85|11225.85|11225.85|11225.85|11225.85|0
1646222230000|2022-03-02 11:57:10|11224.67|11224.67|11225.07|11225.07|11225.07|11225.07|11224.67|11224.67|0
1646222240000|2022-03-02 11:57:20|11225.46|11225.46|11225.51|11225.51|11226.02|11226.02|11225.46|11225.46|0
1646222250000|2022-03-02 11:57:30|11223.56|11223.56|11220.72|11220.72|11223.56|11223.56|11220.72|11220.72|0
1646222260000|2022-03-02 11:57:40|11220.6|11220.6|11220.58|11220.58|11220.6|11220.6|11220.19|11220.19|0
1646222270000|2022-03-02 11:57:50|11220.98|11220.98|11220.98|11220.98|11220.98|11220.98|11220.98|11220.98|0
1646222280000|2022-03-02 11:58:00|11221.67|11221.67|11222.71|11222.71|11222.71|11222.71|11221.33|11221.33|0
1646222290000|2022-03-02 11:58:10|11223.11|11223.11|11222.13|11222.13|11223.11|11223.11|11222.13|11222.13|0
1646222300000|2022-03-02 11:58:20|11222.52|11222.52|11225.92|11225.92|11225.92|11225.92|11222.52|11222.52|0
1646222310000|2022-03-02 11:58:30|11226.32|11226.32|11226.32|11226.32|11226.32|11226.32|11226.32|11226.32|0
1646222320000|2022-03-02 11:58:40|11226.71|11226.71|11227.9|11227.9|11227.9|11227.9|11226.71|11226.71|0
1646222330000|2022-03-02 11:58:50|11228.4|11228.4|11231.17|11231.17|11231.17|11231.17|11228.01|11228.01|0
1646222340000|2022-03-02 11:59:00|11230.78|11230.78|11232.32|11232.32|11232.32|11232.32|11230.19|11230.19|0
1646222350000|2022-03-02 11:59:10|11231.92|11231.92|11231.35|11231.35|11231.92|11231.92|11231.35|11231.35|0
1646222370000|2022-03-02 11:59:30|11231.52|11231.52|11231.52|11231.52|11231.52|11231.52|11231.52|11231.52|0
1646222380000|2022-03-02 11:59:40|11230.33|11230.33|11230.33|11230.33|11230.33|11230.33|11230.33|11230.33|0
1646222400000|2022-03-02 12:00:00|11230.21|11230.21|11231.64|11231.64|11231.64|11231.64|11230.21|11230.21|0
1646222410000|2022-03-02 12:00:10|11231.41|11231.41|11229.45|11229.45|11231.41|11231.41|11229.45|11229.45|0
1646222430000|2022-03-02 12:00:30|11228.47|11228.47|11228.88|11228.88|11228.88|11228.88|11227.29|11227.29|0
1646222440000|2022-03-02 12:00:40|11229.28|11229.28|11228.47|11228.47|11229.28|11229.28|11227.67|11227.67|0
1646222450000|2022-03-02 12:00:50|11229.66|11229.66|11229.66|11229.66|11229.66|11229.66|11229.66|11229.66|0
1646222460000|2022-03-02 12:01:00|11228.86|11228.86|11228.86|11228.86|11228.86|11228.86|11228.86|11228.86|0
1646222470000|2022-03-02 12:01:10|11229.02|11229.02|11229.02|11229.02|11229.02|11229.02|11229.02|11229.02|0
1646222480000|2022-03-02 12:01:20|11228.94|11228.94|11228.94|11228.94|11228.94|11228.94|11228.94|11228.94|0
1646222490000|2022-03-02 12:01:30|11229.06|11229.06|11229.06|11229.06|11229.06|11229.06|11229.06|11229.06|0
1646222500000|2022-03-02 12:01:40|11231.02|11231.02|11230.23|11230.23|11231.02|11231.02|11230.23|11230.23|0
1646222530000|2022-03-02 12:02:10|11230.39|11230.39|11230.39|11230.39|11230.39|11230.39|11230.39|11230.39|0
1646222540000|2022-03-02 12:02:20|11230.27|11230.27|11229.05|11229.05|11230.27|11230.27|11227.91|11227.91|0
1646222550000|2022-03-02 12:02:30|11229.84|11229.84|11230.23|11230.23|11230.23|11230.23|11229.84|11229.84|0
1646222560000|2022-03-02 12:02:40|11233.16|11233.16|11233.11|11233.11|11233.16|11233.16|11233.11|11233.11|0
1646222570000|2022-03-02 12:02:50|11233.91|11233.91|11234.71|11234.71|11234.71|11234.71|11233.91|11233.91|0
1646222580000|2022-03-02 12:03:00|11233.51|11233.51|11233.51|11233.51|11233.51|11233.51|11233.51|11233.51|0
1646222590000|2022-03-02 12:03:10|11233.36|11233.36|11233.85|11233.85|11233.85|11233.85|11233.36|11233.36|0
1646222600000|2022-03-02 12:03:20|11234.1|11234.1|11238.12|11238.12|11238.12|11238.12|11234.1|11234.1|0
1646222610000|2022-03-02 12:03:30|11239.3|11239.3|11239.3|11239.3|11239.3|11239.3|11239.3|11239.3|0
1646222620000|2022-03-02 12:03:40|11240.49|11240.49|11239.15|11239.15|11240.49|11240.49|11239.15|11239.15|0
1646222630000|2022-03-02 12:03:50|11239.94|11239.94|11239.15|11239.15|11239.94|11239.94|11238.72|11238.72|0
1646222640000|2022-03-02 12:04:00|11239.54|11239.54|11240.54|11240.54|11240.54|11240.54|11239.54|11239.54|0
1646222650000|2022-03-02 12:04:10|11240.75|11240.75|11240.84|11240.84|11240.96|11240.96|11240.75|11240.75|0
1646222660000|2022-03-02 12:04:20|11241.24|11241.24|11241.24|11241.24|11241.24|11241.24|11241.24|11241.24|0
1646222670000|2022-03-02 12:04:30|11242.44|11242.44|11243.63|11243.63|11243.63|11243.63|11242.44|11242.44|0
1646222680000|2022-03-02 12:04:40|11243.23|11243.23|11243.02|11243.02|11243.42|11243.42|11243.02|11243.02|0
1646222690000|2022-03-02 12:04:50|11242.62|11242.62|11245.49|11245.49|11245.49|11245.49|11242.62|11242.62|0
1646222700000|2022-03-02 12:05:00|11244.29|11244.29|11244.29|11244.29|11244.29|11244.29|11244.29|11244.29|0
1646222710000|2022-03-02 12:05:10|11244.5|11244.5|11248.37|11248.37|11248.37|11248.37|11244.5|11244.5|0
1646222720000|2022-03-02 12:05:20|11247.39|11247.39|11244.22|11244.22|11247.39|11247.39|11244.22|11244.22|0
1646222730000|2022-03-02 12:05:30|11243.97|11243.97|11243.97|11243.97|11243.97|11243.97|11243.97|11243.97|0
1646222750000|2022-03-02 12:05:50|11244.67|11244.67|11244.67|11244.67|11244.67|11244.67|11244.67|11244.67|0
1646222760000|2022-03-02 12:06:00|11243.87|11243.87|11242.08|11242.08|11244.2|11244.2|11242.08|11242.08|0
1646222770000|2022-03-02 12:06:10|11242.24|11242.24|11242.24|11242.24|11242.24|11242.24|11242.24|11242.24|0
1646222780000|2022-03-02 12:06:20|11241.06|11241.06|11237.71|11237.71|11241.06|11241.06|11237.71|11237.71|0
1646222790000|2022-03-02 12:06:30|11238.23|11238.23|11237.85|11237.85|11238.23|11238.23|11237.85|11237.85|0
1646222800000|2022-03-02 12:06:40|11239.03|11239.03|11239.24|11239.24|11239.24|11239.24|11239.03|11239.03|0
1646222810000|2022-03-02 12:06:50|11238.99|11238.99|11238.99|11238.99|11238.99|11238.99|11238.99|11238.99|0
1646222830000|2022-03-02 12:07:10|11240.18|11240.18|11240.7|11240.7|11240.7|11240.7|11240.18|11240.18|0
1646222840000|2022-03-02 12:07:20|11242.69|11242.69|11243.04|11243.04|11243.04|11243.04|11242.69|11242.69|0
1646222850000|2022-03-02 12:07:30|11245.97|11245.97|11245.97|11245.97|11245.97|11245.97|11245.97|11245.97|0
1646222870000|2022-03-02 12:07:50|11245.92|11245.92|11245.92|11245.92|11245.92|11245.92|11245.92|11245.92|0
1646222880000|2022-03-02 12:08:00|11246.72|11246.72|11244.66|11244.66|11246.72|11246.72|11244.66|11244.66|0
1646222890000|2022-03-02 12:08:10|11244.42|11244.42|11244.17|11244.17|11244.42|11244.42|11244.17|11244.17|0
1646222900000|2022-03-02 12:08:20|11243.38|11243.38|11241.6|11241.6|11243.38|11243.38|11241.6|11241.6|0
1646222910000|2022-03-02 12:08:30|11240.62|11240.62|11239.53|11239.53|11240.62|11240.62|11239.53|11239.53|0
1646222920000|2022-03-02 12:08:40|11239.36|11239.36|11241.32|11241.32|11241.32|11241.32|11239.36|11239.36|0
1646222940000|2022-03-02 12:09:00|11241.06|11241.06|11240.45|11240.45|11241.06|11241.06|11240.45|11240.45|0
1646222950000|2022-03-02 12:09:10|11240.85|11240.85|11240.85|11240.85|11240.85|11240.85|11240.85|11240.85|0
1646222970000|2022-03-02 12:09:30|11242.05|11242.05|11242.7|11242.7|11242.7|11242.7|11242.05|11242.05|0
1646222980000|2022-03-02 12:09:40|11243.1|11243.1|11242.68|11242.68|11243.1|11243.1|11242.68|11242.68|0
1646222990000|2022-03-02 12:09:50|11243.72|11243.72|11244.7|11244.7|11244.7|11244.7|11243.72|11243.72|0
1646223000000|2022-03-02 12:10:00|11244.3|11244.3|11245.28|11245.28|11245.28|11245.28|11244.3|11244.3|0
1646223010000|2022-03-02 12:10:10|11244.09|11244.09|11244.29|11244.29|11244.29|11244.29|11244.09|11244.09|0
1646223020000|2022-03-02 12:10:20|11244.5|11244.5|11244.97|11244.97|11244.97|11244.97|11244.5|11244.5|0
1646223030000|2022-03-02 12:10:30|11246.28|11246.28|11247.82|11247.82|11247.82|11247.82|11246.28|11246.28|0
1646223040000|2022-03-02 12:10:40|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|0
1646223050000|2022-03-02 12:10:50|11247.64|11247.64|11247.64|11247.64|11247.64|11247.64|11247.64|11247.64|0
1646223080000|2022-03-02 12:11:20|11250.75|11250.75|11252.51|11252.51|11252.51|11252.51|11250.75|11250.75|0
1646223090000|2022-03-02 12:11:30|11252.75|11252.75|11252.23|11252.23|11252.92|11252.92|11252.23|11252.23|0
1646223100000|2022-03-02 12:11:40|11251.98|11251.98|11251.78|11251.78|11251.98|11251.98|11251.63|11251.63|0
1646223110000|2022-03-02 12:11:50|11252|11252|11252|11252|11252|11252|11252|11252|0
1646223120000|2022-03-02 12:12:00|11252.23|11252.23|11252.23|11252.23|11252.23|11252.23|11252.23|11252.23|0
1646223140000|2022-03-02 12:12:20|11251.99|11251.99|11250.68|11250.68|11251.99|11251.99|11250.68|11250.68|0
1646223160000|2022-03-02 12:12:40|11252.64|11252.64|11252.64|11252.64|11252.64|11252.64|11252.64|11252.64|0
1646223170000|2022-03-02 12:12:50|11253.04|11253.04|11253.04|11253.04|11253.04|11253.04|11253.04|11253.04|0
1646223180000|2022-03-02 12:13:00|11252|11252|11250.67|11250.67|11252|11252|11250.67|11250.67|0
1646223200000|2022-03-02 12:13:20|11250.83|11250.83|11250.83|11250.83|11250.83|11250.83|11250.83|11250.83|0
1646223220000|2022-03-02 12:13:40|11249.85|11249.85|11249.85|11249.85|11249.85|11249.85|11249.85|11249.85|0
1646223230000|2022-03-02 12:13:50|11248.87|11248.87|11248.87|11248.87|11248.87|11248.87|11248.87|11248.87|0
1646223240000|2022-03-02 12:14:00|11250.06|11250.06|11250.76|11250.76|11250.76|11250.76|11250.06|11250.06|0
1646223250000|2022-03-02 12:14:10|11251.02|11251.02|11252.1|11252.1|11252.1|11252.1|11251.02|11251.02|0
1646223260000|2022-03-02 12:14:20|11251.12|11251.12|11251.12|11251.12|11251.12|11251.12|11251.12|11251.12|0
1646223280000|2022-03-02 12:14:40|11250.8|11250.8|11251.06|11251.06|11251.06|11251.06|11250.8|11250.8|0
1646223290000|2022-03-02 12:14:50|11251.22|11251.22|11251.22|11251.22|11251.22|11251.22|11251.22|11251.22|0
1646223300000|2022-03-02 12:15:00|11251.43|11251.43|11253.02|11253.02|11253.02|11253.02|11251.43|11251.43|0
1646223310000|2022-03-02 12:15:10|11252.85|11252.85|11254.2|11254.2|11254.2|11254.2|11252.85|11252.85|0
1646223320000|2022-03-02 12:15:20|11255.24|11255.24|11256.28|11256.28|11256.28|11256.28|11255.24|11255.24|0
1646223340000|2022-03-02 12:15:40|11255.76|11255.76|11255.76|11255.76|11255.76|11255.76|11255.76|11255.76|0
1646223350000|2022-03-02 12:15:50|11255.07|11255.07|11255.07|11255.07|11255.07|11255.07|11255.07|11255.07|0
1646223360000|2022-03-02 12:16:00|11254.37|11254.37|11254.37|11254.37|11254.37|11254.37|11254.37|11254.37|0
1646223380000|2022-03-02 12:16:20|11254.58|11254.58|11255.15|11255.15|11255.15|11255.15|11254.58|11254.58|0
1646223390000|2022-03-02 12:16:30|11255.71|11255.71|11255.2|11255.2|11255.71|11255.71|11255.2|11255.2|0
1646223400000|2022-03-02 12:16:40|11254.8|11254.8|11254.8|11254.8|11254.8|11254.8|11254.8|11254.8|0
1646223410000|2022-03-02 12:16:50|11255.74|11255.74|11255.34|11255.34|11255.74|11255.74|11255.34|11255.34|0
1646223420000|2022-03-02 12:17:00|11256.92|11256.92|11257.69|11257.69|11257.69|11257.69|11256.71|11256.71|0
1646223430000|2022-03-02 12:17:10|11255.73|11255.73|11255.73|11255.73|11255.73|11255.73|11255.73|11255.73|0
1646223440000|2022-03-02 12:17:20|11258.09|11258.09|11260.65|11260.65|11260.65|11260.65|11258.09|11258.09|0
1646223460000|2022-03-02 12:17:40|11260.86|11260.86|11258.51|11258.51|11260.86|11260.86|11258.51|11258.51|0
1646223470000|2022-03-02 12:17:50|11258.87|11258.87|11259.15|11259.15|11259.27|11259.27|11258.87|11258.87|0
1646223480000|2022-03-02 12:18:00|11258.75|11258.75|11258.9|11258.9|11259.06|11259.06|11258.75|11258.75|0
1646223490000|2022-03-02 12:18:10|11258.5|11258.5|11258.63|11258.63|11258.63|11258.63|11258.5|11258.5|0
1646223530000|2022-03-02 12:18:50|11258.42|11258.42|11259.91|11259.91|11259.91|11259.91|11258.42|11258.42|0
1646223540000|2022-03-02 12:19:00|11261.1|11261.1|11263.06|11263.06|11263.06|11263.06|11261.1|11261.1|0
1646223560000|2022-03-02 12:19:20|11262.08|11262.08|11254.84|11254.84|11262.08|11262.08|11254.84|11254.84|0
1646223570000|2022-03-02 12:19:30|11253.8|11253.8|11253.46|11253.46|11253.8|11253.8|11253.46|11253.46|0
1646223580000|2022-03-02 12:19:40|11252.73|11252.73|11252.05|11252.05|11252.73|11252.73|11252.05|11252.05|0
1646223590000|2022-03-02 12:19:50|11252.21|11252.21|11251.24|11251.24|11252.21|11252.21|11251.24|11251.24|0
1646223600000|2022-03-02 12:20:00|11250.98|11250.98|11251.18|11251.18|11251.18|11251.18|11250.98|11250.98|0
1646223610000|2022-03-02 12:20:10|11250.78|11250.78|11248.82|11248.82|11250.78|11250.78|11248.82|11248.82|0
1646223620000|2022-03-02 12:20:20|11248.66|11248.66|11248.66|11248.66|11248.66|11248.66|11248.66|11248.66|0
1646223630000|2022-03-02 12:20:30|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|0
1646223640000|2022-03-02 12:20:40|11246.42|11246.42|11246.42|11246.42|11246.42|11246.42|11246.42|11246.42|0
1646223650000|2022-03-02 12:20:50|11246.54|11246.54|11244.77|11244.77|11246.54|11246.54|11244.77|11244.77|0
1646223660000|2022-03-02 12:21:00|11244.37|11244.37|11244.37|11244.37|11244.37|11244.37|11244.37|11244.37|0
1646223670000|2022-03-02 12:21:10|11244.58|11244.58|11244.34|11244.34|11244.58|11244.58|11244.34|11244.34|0
1646223690000|2022-03-02 12:21:30|11243.94|11243.94|11242.62|11242.62|11243.94|11243.94|11242.62|11242.62|0
1646223710000|2022-03-02 12:21:50|11242.78|11242.78|11240.01|11240.01|11242.78|11242.78|11239.85|11239.85|0
1646223720000|2022-03-02 12:22:00|11239.89|11239.89|11239.55|11239.55|11239.89|11239.89|11239.55|11239.55|0
1646223730000|2022-03-02 12:22:10|11238.36|11238.36|11238.36|11238.36|11238.36|11238.36|11238.36|11238.36|0
1646223740000|2022-03-02 12:22:20|11238.76|11238.76|11238.36|11238.36|11238.76|11238.76|11238.36|11238.36|0
1646223750000|2022-03-02 12:22:30|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|11238.02|0
1646223760000|2022-03-02 12:22:40|11237.86|11237.86|11238.21|11238.21|11238.21|11238.21|11237.86|11237.86|0
1646223790000|2022-03-02 12:23:10|11238|11238|11237.48|11237.48|11238|11238|11237.48|11237.48|0
1646223800000|2022-03-02 12:23:20|11236.88|11236.88|11236.67|11236.67|11236.88|11236.88|11236.67|11236.67|0
1646223810000|2022-03-02 12:23:30|11237.86|11237.86|11237.06|11237.06|11237.86|11237.86|11237.06|11237.06|0
1646223820000|2022-03-02 12:23:40|11235.1|11235.1|11233.53|11233.53|11235.1|11235.1|11233.53|11233.53|0
1646223830000|2022-03-02 12:23:50|11232.55|11232.55|11233.48|11233.48|11233.88|11233.88|11232.55|11232.55|0
1646223840000|2022-03-02 12:24:00|11232.29|11232.29|11232.29|11232.29|11232.29|11232.29|11232.29|11232.29|0
1646223850000|2022-03-02 12:24:10|11232.69|11232.69|11233.09|11233.09|11233.09|11233.09|11232.69|11232.69|0
1646223860000|2022-03-02 12:24:20|11233.49|11233.49|11233.49|11233.49|11233.49|11233.49|11233.49|11233.49|0
1646223870000|2022-03-02 12:24:30|11233.4|11233.4|11231.74|11231.74|11233.4|11233.4|11231.74|11231.74|0
1646223880000|2022-03-02 12:24:40|11230.95|11230.95|11230.9|11230.9|11230.95|11230.95|11230.61|11230.61|0
1646223890000|2022-03-02 12:24:50|11229.7|11229.7|11228.51|11228.51|11229.7|11229.7|11228.51|11228.51|0
1646223900000|2022-03-02 12:25:00|11228.91|11228.91|11228.91|11228.91|11228.91|11228.91|11228.91|11228.91|0
1646223910000|2022-03-02 12:25:10|11228.7|11228.7|11227.87|11227.87|11228.7|11228.7|11227.87|11227.87|0
1646223920000|2022-03-02 12:25:20|11227.75|11227.75|11227.75|11227.75|11227.75|11227.75|11227.75|11227.75|0
1646223930000|2022-03-02 12:25:30|11227.63|11227.63|11228.61|11228.61|11229.59|11229.59|11227.63|11227.63|0
1646223940000|2022-03-02 12:25:40|11228.44|11228.44|11234.24|11234.24|11234.24|11234.24|11228.44|11228.44|0
1646223950000|2022-03-02 12:25:50|11233.45|11233.45|11232.26|11232.26|11233.45|11233.45|11232.26|11232.26|0
1646223960000|2022-03-02 12:26:00|11232.13|11232.13|11232.13|11232.13|11232.13|11232.13|11232.13|11232.13|0
1646223970000|2022-03-02 12:26:10|11231.15|11231.15|11232.34|11232.34|11232.34|11232.34|11231.15|11231.15|0
1646223980000|2022-03-02 12:26:20|11232.67|11232.67|11234.63|11234.63|11234.63|11234.63|11232.67|11232.67|0
1646223990000|2022-03-02 12:26:30|11236.62|11236.62|11235.83|11235.83|11237.02|11237.02|11235.83|11235.83|0
1646224000000|2022-03-02 12:26:40|11234.85|11234.85|11234.73|11234.73|11234.85|11234.85|11234.73|11234.73|0
1646224010000|2022-03-02 12:26:50|11235.91|11235.91|11237.31|11237.31|11238.5|11238.5|11235.31|11235.31|0
1646224020000|2022-03-02 12:27:00|11236.91|11236.91|11237.31|11237.31|11237.31|11237.31|11236.91|11236.91|0
1646224030000|2022-03-02 12:27:10|11237.19|11237.19|11237.19|11237.19|11237.19|11237.19|11237.19|11237.19|0
1646224060000|2022-03-02 12:27:40|11237.17|11237.17|11234.05|11234.05|11237.17|11237.17|11232.87|11232.87|0
1646224070000|2022-03-02 12:27:50|11233.8|11233.8|11234.02|11234.02|11234.02|11234.02|11233.67|11233.67|0
1646224080000|2022-03-02 12:28:00|11233.81|11233.81|11233.55|11233.55|11233.81|11233.81|11233.55|11233.55|0
1646224090000|2022-03-02 12:28:10|11232.63|11232.63|11232.63|11232.63|11232.63|11232.63|11232.63|11232.63|0
1646224100000|2022-03-02 12:28:20|11232.22|11232.22|11232.32|11232.32|11232.32|11232.32|11231.97|11231.97|0
1646224110000|2022-03-02 12:28:30|11231.53|11231.53|11231.87|11231.87|11231.87|11231.87|11231.53|11231.53|0
1646224120000|2022-03-02 12:28:40|11231.47|11231.47|11231.47|11231.47|11231.47|11231.47|11230.68|11230.68|0
1646224130000|2022-03-02 12:28:50|11231.27|11231.27|11230.76|11230.76|11231.27|11231.27|11230.42|11230.42|0
1646224150000|2022-03-02 12:29:10|11231.16|11231.16|11231.56|11231.56|11231.56|11231.56|11230.95|11230.95|0
1646224160000|2022-03-02 12:29:20|11231.96|11231.96|11232.17|11232.17|11232.42|11232.42|11231.96|11231.96|0
1646224170000|2022-03-02 12:29:30|11231.48|11231.48|11231.48|11231.48|11231.48|11231.48|11231.48|11231.48|0
1646224180000|2022-03-02 12:29:40|11231.65|11231.65|11231.65|11231.65|11231.65|11231.65|11231.65|11231.65|0
1646224200000|2022-03-02 12:30:00|11231.89|11231.89|11232.45|11232.45|11232.79|11232.79|11231.89|11231.89|0
1646224210000|2022-03-02 12:30:10|11233.63|11233.63|11232.65|11232.65|11233.63|11233.63|11232.65|11232.65|0
1646224220000|2022-03-02 12:30:20|11232.74|11232.74|11226.32|11226.32|11232.74|11232.74|11226.32|11226.32|0
1646224230000|2022-03-02 12:30:30|11226.54|11226.54|11217.98|11217.98|11227.39|11227.39|11217.98|11217.98|0
1646224240000|2022-03-02 12:30:40|11214.12|11214.12|11208.92|11208.92|11214.95|11214.95|11208.92|11208.92|0
1646224250000|2022-03-02 12:30:50|11207.94|11207.94|11202.22|11202.22|11207.94|11207.94|11202.22|11202.22|0
1646224260000|2022-03-02 12:31:00|11202.43|11202.43|11203.03|11203.03|11205.76|11205.76|11202.43|11202.43|0
1646224270000|2022-03-02 12:31:10|11202.28|11202.28|11202.32|11202.32|11206.24|11206.24|11201.34|11201.34|0
1646224280000|2022-03-02 12:31:20|11201.92|11201.92|11205.34|11205.34|11205.34|11205.34|11201.92|11201.92|0
1646224290000|2022-03-02 12:31:30|11206.57|11206.57|11208.14|11208.14|11208.66|11208.66|11206.57|11206.57|0
1646224300000|2022-03-02 12:31:40|11207.79|11207.79|11204.56|11204.56|11208.03|11208.03|11204.56|11204.56|0
1646224310000|2022-03-02 12:31:50|11204.44|11204.44|11203.96|11203.96|11204.44|11204.44|11203.75|11203.75|0
1646224320000|2022-03-02 12:32:00|11204.76|11204.76|11208.04|11208.04|11208.04|11208.04|11204.76|11204.76|0
1646224330000|2022-03-02 12:32:10|11210|11210|11210.72|11210.72|11210.89|11210.89|11208.93|11208.93|0
1646224340000|2022-03-02 12:32:20|11213.09|11213.09|11212.45|11212.45|11214.74|11214.74|11212.45|11212.45|0
1646224350000|2022-03-02 12:32:30|11212.85|11212.85|11211.67|11211.67|11213.25|11213.25|11211.67|11211.67|0
1646224360000|2022-03-02 12:32:40|11211.55|11211.55|11210.36|11210.36|11211.55|11211.55|11210.36|11210.36|0
1646224370000|2022-03-02 12:32:50|11209.96|11209.96|11210.48|11210.48|11210.48|11210.48|11209.96|11209.96|0
1646224380000|2022-03-02 12:33:00|11210.08|11210.08|11211.34|11211.34|11211.34|11211.34|11210.08|11210.08|0
1646224390000|2022-03-02 12:33:10|11214.28|11214.28|11214.28|11214.28|11214.69|11214.69|11214.28|11214.28|0
1646224400000|2022-03-02 12:33:20|11214.49|11214.49|11213.8|11213.8|11214.49|11214.49|11213.67|11213.67|0
1646224410000|2022-03-02 12:33:30|11213.56|11213.56|11213.35|11213.35|11214.33|11214.33|11213.35|11213.35|0
1646224420000|2022-03-02 12:33:40|11213.15|11213.15|11213.35|11213.35|11213.35|11213.35|11213.15|11213.15|0
1646224430000|2022-03-02 12:33:50|11213.56|11213.56|11213.23|11213.23|11213.56|11213.56|11213.23|11213.23|0
1646224440000|2022-03-02 12:34:00|11213.63|11213.63|11213.87|11213.87|11213.87|11213.87|11213.22|11213.22|0
1646224450000|2022-03-02 12:34:10|11213.75|11213.75|11212.86|11212.86|11214.79|11214.79|11212.86|11212.86|0
1646224460000|2022-03-02 12:34:20|11213.06|11213.06|11214.04|11214.04|11214.04|11214.04|11213.06|11213.06|0
1646224480000|2022-03-02 12:34:40|11213.68|11213.68|11210.27|11210.27|11213.68|11213.68|11210.27|11210.27|0
1646224490000|2022-03-02 12:34:50|11210.36|11210.36|11212.85|11212.85|11213.2|11213.2|11210.24|11210.24|0
1646224500000|2022-03-02 12:35:00|11212.46|11212.46|11214.26|11214.26|11215.44|11215.44|11212.46|11212.46|0
1646224510000|2022-03-02 12:35:10|11214.6|11214.6|11214.6|11214.6|11214.6|11214.6|11214.6|11214.6|0
1646224520000|2022-03-02 12:35:20|11213.42|11213.42|11216.36|11216.36|11216.36|11216.36|11213.42|11213.42|0
1646224540000|2022-03-02 12:35:40|11216.84|11216.84|11216.84|11216.84|11216.84|11216.84|11216.84|11216.84|0
1646224560000|2022-03-02 12:36:00|11215.65|11215.65|11215.86|11215.86|11215.86|11215.86|11215.65|11215.65|0
1646224570000|2022-03-02 12:36:10|11215.98|11215.98|11216.16|11216.16|11216.16|11216.16|11214.84|11214.84|0
1646224580000|2022-03-02 12:36:20|11215.76|11215.76|11215.76|11215.76|11215.76|11215.76|11215.76|11215.76|0
1646224590000|2022-03-02 12:36:30|11215.36|11215.36|11214.9|11214.9|11215.36|11215.36|11214.9|11214.9|0
1646224600000|2022-03-02 12:36:40|11215.24|11215.24|11212.95|11212.95|11215.24|11215.24|11212.95|11212.95|0
1646224610000|2022-03-02 12:36:50|11211.77|11211.77|11211.77|11211.77|11211.77|11211.77|11211.77|11211.77|0
1646224620000|2022-03-02 12:37:00|11210.57|11210.57|11210.57|11210.57|11210.57|11210.57|11210.57|11210.57|0
1646224630000|2022-03-02 12:37:10|11210.23|11210.23|11209.73|11209.73|11210.23|11210.23|11209.73|11209.73|0
1646224650000|2022-03-02 12:37:30|11207.75|11207.75|11207.75|11207.75|11207.75|11207.75|11207.75|11207.75|0
1646224660000|2022-03-02 12:37:40|11207.86|11207.86|11208.03|11208.03|11208.03|11208.03|11207.77|11207.77|0
1646224670000|2022-03-02 12:37:50|11207.68|11207.68|11207.68|11207.68|11207.68|11207.68|11207.68|11207.68|0
1646224680000|2022-03-02 12:38:00|11206.89|11206.89|11206.89|11206.89|11206.89|11206.89|11206.89|11206.89|0
1646224690000|2022-03-02 12:38:10|11207.19|11207.19|11209.6|11209.6|11209.6|11209.6|11207.19|11207.19|0
1646224700000|2022-03-02 12:38:20|11208.8|11208.8|11208.03|11208.03|11209.2|11209.2|11206.84|11206.84|0
1646224710000|2022-03-02 12:38:30|11208.42|11208.42|11206.95|11206.95|11208.66|11208.66|11206.95|11206.95|0
1646224720000|2022-03-02 12:38:40|11207.73|11207.73|11207.73|11207.73|11207.73|11207.73|11207.73|11207.73|0
1646224740000|2022-03-02 12:39:00|11208.92|11208.92|11210.23|11210.23|11210.23|11210.23|11208.92|11208.92|0
1646224750000|2022-03-02 12:39:10|11210.46|11210.46|11210.46|11210.46|11210.46|11210.46|11210.46|11210.46|0
1646224760000|2022-03-02 12:39:20|11211.09|11211.09|11211.09|11211.09|11211.09|11211.09|11211.09|11211.09|0
1646224770000|2022-03-02 12:39:30|11210.29|11210.29|11213.45|11213.45|11214.43|11214.43|11210.29|11210.29|0
1646224780000|2022-03-02 12:39:40|11213.1|11213.1|11213.22|11213.22|11213.22|11213.22|11213.1|11213.1|0
1646224790000|2022-03-02 12:39:50|11213.43|11213.43|11213.43|11213.43|11213.43|11213.43|11213.43|11213.43|0
1646224800000|2022-03-02 12:40:00|11213.22|11213.22|11214.12|11214.12|11214.12|11214.12|11212.81|11212.81|0
1646224810000|2022-03-02 12:40:10|11217.06|11217.06|11217.63|11217.63|11217.63|11217.63|11216.08|11216.08|0
1646224830000|2022-03-02 12:40:30|11217.23|11217.23|11217.23|11217.23|11217.23|11217.23|11217.23|11217.23|0
1646224840000|2022-03-02 12:40:40|11216.25|11216.25|11216.46|11216.46|11216.46|11216.46|11216.25|11216.25|0
1646224850000|2022-03-02 12:40:50|11217.44|11217.44|11219.64|11219.64|11219.69|11219.69|11217.44|11217.44|0
1646224860000|2022-03-02 12:41:00|11219.73|11219.73|11217.77|11217.77|11219.73|11219.73|11217.77|11217.77|0
1646224870000|2022-03-02 12:41:10|11217.57|11217.57|11218.38|11218.38|11218.59|11218.59|11217.33|11217.33|0
1646224880000|2022-03-02 12:41:20|11218.18|11218.18|11216.65|11216.65|11218.18|11218.18|11216.65|11216.65|0
1646224890000|2022-03-02 12:41:30|11215.12|11215.12|11211.55|11211.55|11215.12|11215.12|11211.55|11211.55|0
1646224900000|2022-03-02 12:41:40|11211.43|11211.43|11210.24|11210.24|11211.43|11211.43|11210.24|11210.24|0
1646224930000|2022-03-02 12:42:10|11211.43|11211.43|11210.57|11210.57|11211.76|11211.76|11210.57|11210.57|0
1646224940000|2022-03-02 12:42:20|11210.36|11210.36|11210.47|11210.47|11210.47|11210.47|11210.36|11210.36|0
1646224950000|2022-03-02 12:42:30|11210.71|11210.71|11210.36|11210.36|11210.71|11210.71|11210.36|11210.36|0
1646224960000|2022-03-02 12:42:40|11210.24|11210.24|11210.24|11210.24|11210.24|11210.24|11210.24|11210.24|0
1646224970000|2022-03-02 12:42:50|11209.06|11209.06|11209.06|11209.06|11209.06|11209.06|11209.06|11209.06|0
1646224980000|2022-03-02 12:43:00|11208.94|11208.94|11202.48|11202.48|11208.94|11208.94|11202.48|11202.48|0
1646224990000|2022-03-02 12:43:10|11202.31|11202.31|11202.06|11202.06|11202.31|11202.31|11202.06|11202.06|0
1646225010000|2022-03-02 12:43:30|11201.71|11201.71|11200.18|11200.18|11201.71|11201.71|11200.18|11200.18|0
1646225030000|2022-03-02 12:43:50|11199.78|11199.78|11199.78|11199.78|11199.78|11199.78|11199.78|11199.78|0
1646225040000|2022-03-02 12:44:00|11199.54|11199.54|11197.8|11197.8|11200.18|11200.18|11197.8|11197.8|0
1646225070000|2022-03-02 12:44:30|11197.59|11197.59|11197.59|11197.59|11197.59|11197.59|11197.59|11197.59|0
1646225080000|2022-03-02 12:44:40|11197.25|11197.25|11197.25|11197.25|11197.25|11197.25|11197.25|11197.25|0
1646225090000|2022-03-02 12:44:50|11196.56|11196.56|11194.87|11194.87|11196.56|11196.56|11194.87|11194.87|0
1646225110000|2022-03-02 12:45:10|11195.28|11195.28|11197.16|11197.16|11197.16|11197.16|11195.28|11195.28|0
1646225120000|2022-03-02 12:45:20|11196.99|11196.99|11196.99|11196.99|11196.99|11196.99|11196.99|11196.99|0
1646225140000|2022-03-02 12:45:40|11196.49|11196.49|11196.49|11196.49|11196.49|11196.49|11196.49|11196.49|0
1646225150000|2022-03-02 12:45:50|11196.99|11196.99|11197.24|11197.24|11197.24|11197.24|11196.99|11196.99|0
1646225160000|2022-03-02 12:46:00|11197.48|11197.48|11197.24|11197.24|11197.48|11197.48|11197.24|11197.24|0
1646225170000|2022-03-02 12:46:10|11197.33|11197.33|11197.33|11197.33|11197.33|11197.33|11197.33|11197.33|0
1646225190000|2022-03-02 12:46:30|11198.52|11198.52|11197.43|11197.43|11198.83|11198.83|11197.43|11197.43|0
1646225200000|2022-03-02 12:46:40|11197.22|11197.22|11197.22|11197.22|11197.22|11197.22|11197.22|11197.22|0
1646225210000|2022-03-02 12:46:50|11196.75|11196.75|11196.75|11196.75|11196.75|11196.75|11196.75|11196.75|0
1646225220000|2022-03-02 12:47:00|11196.35|11196.35|11196.35|11196.35|11196.35|11196.35|11196.35|11196.35|0
1646225230000|2022-03-02 12:47:10|11197.04|11197.04|11197.04|11197.04|11197.04|11197.04|11197.04|11197.04|0
1646225240000|2022-03-02 12:47:20|11197.25|11197.25|11197|11197|11197.25|11197.25|11197|11197|0
1646225250000|2022-03-02 12:47:30|11196.65|11196.65|11196.65|11196.65|11196.65|11196.65|11195.47|11195.47|0
1646225260000|2022-03-02 12:47:40|11196.55|11196.55|11196.58|11196.58|11196.58|11196.58|11196.55|11196.55|0
1646225280000|2022-03-02 12:48:00|11196.18|11196.18|11196.02|11196.02|11196.18|11196.18|11195.68|11195.68|0
1646225290000|2022-03-02 12:48:10|11196.18|11196.18|11198.88|11198.88|11199.12|11199.12|11196.18|11196.18|0
1646225300000|2022-03-02 12:48:20|11197.9|11197.9|11198.07|11198.07|11198.07|11198.07|11197.9|11197.9|0
1646225310000|2022-03-02 12:48:30|11198.32|11198.32|11198.44|11198.44|11198.44|11198.44|11198.32|11198.32|0
1646225320000|2022-03-02 12:48:40|11198.09|11198.09|11198.3|11198.3|11198.3|11198.3|11198.09|11198.09|0
1646225330000|2022-03-02 12:48:50|11198.64|11198.64|11198.64|11198.64|11198.64|11198.64|11198.64|11198.64|0
1646225340000|2022-03-02 12:49:00|11199.83|11199.83|11201.33|11201.33|11201.79|11201.79|11199.83|11199.83|0
1646225360000|2022-03-02 12:49:20|11201.75|11201.75|11201.99|11201.99|11201.99|11201.99|11201.75|11201.75|0
1646225370000|2022-03-02 12:49:30|11201.75|11201.75|11200.97|11200.97|11201.75|11201.75|11200.97|11200.97|0
1646225380000|2022-03-02 12:49:40|11202.15|11202.15|11200.48|11200.48|11202.5|11202.5|11200.48|11200.48|0
1646225390000|2022-03-02 12:49:50|11200.28|11200.28|11200.28|11200.28|11200.28|11200.28|11200.28|11200.28|0
1646225400000|2022-03-02 12:50:00|11200.53|11200.53|11203.22|11203.22|11203.22|11203.22|11199.58|11199.58|0
1646225410000|2022-03-02 12:50:10|11203.43|11203.43|11203.24|11203.24|11203.82|11203.82|11203.24|11203.24|0
1646225420000|2022-03-02 12:50:20|11202.26|11202.26|11203.53|11203.53|11203.65|11203.65|11202.26|11202.26|0
1646225430000|2022-03-02 12:50:30|11203.65|11203.65|11203.65|11203.65|11203.65|11203.65|11203.65|11203.65|0
1646225440000|2022-03-02 12:50:40|11204.05|11204.05|11204.05|11204.05|11204.05|11204.05|11204.05|11204.05|0
1646225460000|2022-03-02 12:51:00|11203.25|11203.25|11205.48|11205.48|11205.48|11205.48|11203.25|11203.25|0
1646225470000|2022-03-02 12:51:10|11204.3|11204.3|11204.3|11204.3|11204.3|11204.3|11204.3|11204.3|0
1646225480000|2022-03-02 12:51:20|11204.42|11204.42|11204.42|11204.42|11204.42|11204.42|11204.42|11204.42|0
1646225500000|2022-03-02 12:51:40|11205.6|11205.6|11204.42|11204.42|11205.6|11205.6|11204.42|11204.42|0
1646225510000|2022-03-02 12:51:50|11202.46|11202.46|11202.39|11202.39|11202.46|11202.46|11202.39|11202.39|0
1646225520000|2022-03-02 12:52:00|11202.55|11202.55|11203.53|11203.53|11203.53|11203.53|11202.55|11202.55|0
1646225530000|2022-03-02 12:52:10|11202.34|11202.34|11204.3|11204.3|11204.3|11204.3|11202.34|11202.34|0
1646225540000|2022-03-02 12:52:20|11202.34|11202.34|11202.34|11202.34|11202.34|11202.34|11202.34|11202.34|0
1646225580000|2022-03-02 12:53:00|11202.51|11202.51|11205.07|11205.07|11205.07|11205.07|11202.51|11202.51|0
1646225590000|2022-03-02 12:53:10|11204.68|11204.68|11204.68|11204.68|11204.68|11204.68|11204.68|11204.68|0
1646225620000|2022-03-02 12:53:40|11205.07|11205.07|11205.72|11205.72|11205.72|11205.72|11205.07|11205.07|0
1646225630000|2022-03-02 12:53:50|11205.63|11205.63|11205.75|11205.75|11205.75|11205.75|11205.63|11205.63|0
1646225640000|2022-03-02 12:54:00|11208.03|11208.03|11210.5|11210.5|11211.69|11211.69|11208.03|11208.03|0
1646225650000|2022-03-02 12:54:10|11210.67|11210.67|11211.31|11211.31|11211.31|11211.31|11210.27|11210.27|0
1646225660000|2022-03-02 12:54:20|11211.54|11211.54|11210.63|11210.63|11211.61|11211.61|11210.63|11210.63|0
1646225680000|2022-03-02 12:54:40|11210.89|11210.89|11211.84|11211.84|11211.84|11211.84|11210.65|11210.65|0
1646225690000|2022-03-02 12:54:50|11211.99|11211.99|11210.56|11210.56|11211.99|11211.99|11210.56|11210.56|0
1646225700000|2022-03-02 12:55:00|11210.44|11210.44|11210.31|11210.31|11210.44|11210.44|11210.31|11210.31|0
1646225710000|2022-03-02 12:55:10|11210.57|11210.57|11210.57|11210.57|11210.57|11210.57|11210.57|11210.57|0
1646225740000|2022-03-02 12:55:40|11210.97|11210.97|11211.09|11211.09|11211.09|11211.09|11210.97|11210.97|0
1646225750000|2022-03-02 12:55:50|11211.56|11211.56|11211.56|11211.56|11211.56|11211.56|11211.56|11211.56|0
1646225760000|2022-03-02 12:56:00|11211.65|11211.65|11211.65|11211.65|11211.65|11211.65|11211.65|11211.65|0
1646225770000|2022-03-02 12:56:10|11212.36|11212.36|11211.72|11211.72|11212.36|11212.36|11211.72|11211.72|0
1646225780000|2022-03-02 12:56:20|11211.93|11211.93|11212.14|11212.14|11212.14|11212.14|11211.93|11211.93|0
1646225790000|2022-03-02 12:56:30|11213.12|11213.12|11212.91|11212.91|11213.12|11213.12|11212.91|11212.91|0
1646225800000|2022-03-02 12:56:40|11213.03|11213.03|11214.22|11214.22|11214.22|11214.22|11213.03|11213.03|0
1646225810000|2022-03-02 12:56:50|11215.4|11215.4|11215.4|11215.4|11215.4|11215.4|11215.4|11215.4|0
1646225820000|2022-03-02 12:57:00|11215.71|11215.71|11216.69|11216.69|11216.69|11216.69|11215.71|11215.71|0
1646225830000|2022-03-02 12:57:10|11217.04|11217.04|11217.04|11217.04|11217.38|11217.38|11217.04|11217.04|0
1646225850000|2022-03-02 12:57:30|11216.79|11216.79|11216.79|11216.79|11216.79|11216.79|11216.79|11216.79|0
1646225860000|2022-03-02 12:57:40|11216.39|11216.39|11216.39|11216.39|11216.39|11216.39|11216.39|11216.39|0
1646225880000|2022-03-02 12:58:00|11216.22|11216.22|11215.39|11215.39|11216.48|11216.48|11215.39|11215.39|0
1646225890000|2022-03-02 12:58:10|11215.27|11215.27|11215.3|11215.3|11215.3|11215.3|11214.96|11214.96|0
1646225900000|2022-03-02 12:58:20|11215.42|11215.42|11215.18|11215.18|11215.42|11215.42|11215.18|11215.18|0
1646225910000|2022-03-02 12:58:30|11214.97|11214.97|11214.78|11214.78|11215.2|11215.2|11214.78|11214.78|0
1646225920000|2022-03-02 12:58:40|11213.58|11213.58|11206.15|11206.15|11214|11214|11206.15|11206.15|0
1646225930000|2022-03-02 12:58:50|11204.61|11204.61|11201.24|11201.24|11204.61|11204.61|11201.24|11201.24|0
1646225940000|2022-03-02 12:59:00|11201|11201|11202.71|11202.71|11202.71|11202.71|11200.75|11200.75|0
1646225950000|2022-03-02 12:59:10|11201.52|11201.52|11200.09|11200.09|11201.52|11201.52|11198.9|11198.9|0
1646225960000|2022-03-02 12:59:20|11199.84|11199.84|11199.84|11199.84|11199.84|11199.84|11199.84|11199.84|0
1646225970000|2022-03-02 12:59:30|11200.08|11200.08|11200.08|11200.08|11200.08|11200.08|11200.08|11200.08|0
1646225980000|2022-03-02 12:59:40|11199.73|11199.73|11197.53|11197.53|11200.49|11200.49|11197.53|11197.53|0
1646225990000|2022-03-02 12:59:50|11197.78|11197.78|11198.66|11198.66|11198.66|11198.66|11197.78|11197.78|0
1646226000000|2022-03-02 13:00:00|11198.31|11198.31|11199.5|11199.5|11199.5|11199.5|11198.31|11198.31|0
1646226010000|2022-03-02 13:00:10|11198.81|11198.81|11197.62|11197.62|11198.81|11198.81|11197.62|11197.62|0
1646226020000|2022-03-02 13:00:20|11196.84|11196.84|11196.84|11196.84|11196.84|11196.84|11196.84|11196.84|0
1646226030000|2022-03-02 13:00:30|11195.86|11195.86|11195.61|11195.61|11196.84|11196.84|11195.61|11195.61|0
1646226050000|2022-03-02 13:00:50|11195.95|11195.95|11196.09|11196.09|11196.3|11196.3|11195.11|11195.11|0
1646226060000|2022-03-02 13:01:00|11195.68|11195.68|11195.68|11195.68|11195.68|11195.68|11195.68|11195.68|0
1646226070000|2022-03-02 13:01:10|11193.51|11193.51|11192.72|11192.72|11193.51|11193.51|11192.72|11192.72|0
1646226080000|2022-03-02 13:01:20|11192.1|11192.1|11192.1|11192.1|11192.1|11192.1|11192.1|11192.1|0
1646226090000|2022-03-02 13:01:30|11191.69|11191.69|11191.69|11191.69|11191.69|11191.69|11191.69|11191.69|0
1646226100000|2022-03-02 13:01:40|11191.57|11191.57|11191.45|11191.45|11191.57|11191.57|11191.45|11191.45|0
1646226110000|2022-03-02 13:01:50|11191.85|11191.85|11191.85|11191.85|11191.85|11191.85|11191.85|11191.85|0
1646226120000|2022-03-02 13:02:00|11191.68|11191.68|11190.7|11190.7|11191.68|11191.68|11190.7|11190.7|0
1646226130000|2022-03-02 13:02:10|11189.52|11189.52|11188.33|11188.33|11189.52|11189.52|11188.33|11188.33|0
1646226140000|2022-03-02 13:02:20|11187.98|11187.98|11187.14|11187.14|11187.98|11187.98|11187.14|11187.14|0
1646226170000|2022-03-02 13:02:50|11186.16|11186.16|11194.21|11194.21|11194.21|11194.21|11186.16|11186.16|0
1646226200000|2022-03-02 13:03:20|11192.03|11192.03|11189.31|11189.31|11192.03|11192.03|11189.31|11189.31|0
1646226210000|2022-03-02 13:03:30|11188.81|11188.81|11187.36|11187.36|11188.81|11188.81|11187.36|11187.36|0
1646226220000|2022-03-02 13:03:40|11187.21|11187.21|11187.93|11187.93|11187.93|11187.93|11186.75|11186.75|0
1646226230000|2022-03-02 13:03:50|11187.6|11187.6|11185.87|11185.87|11187.86|11187.86|11185.87|11185.87|0
1646226240000|2022-03-02 13:04:00|11186.48|11186.48|11186.82|11186.82|11186.82|11186.82|11186.48|11186.48|0
1646226250000|2022-03-02 13:04:10|11186.42|11186.42|11184.55|11184.55|11186.42|11186.42|11184.55|11184.55|0
1646226260000|2022-03-02 13:04:20|11184.43|11184.43|11184.93|11184.93|11184.93|11184.93|11182.13|11182.13|0
1646226280000|2022-03-02 13:04:40|11185.18|11185.18|11185.18|11185.18|11185.18|11185.18|11185.18|11185.18|0
1646226290000|2022-03-02 13:04:50|11185.06|11185.06|11185.06|11185.06|11185.06|11185.06|11185.06|11185.06|0
1646226300000|2022-03-02 13:05:00|11184.44|11184.44|11184.44|11184.44|11184.44|11184.44|11184.44|11184.44|0
1646226310000|2022-03-02 13:05:10|11184.09|11184.09|11183.55|11183.55|11184.09|11184.09|11183.55|11183.55|0
1646226330000|2022-03-02 13:05:30|11183.95|11183.95|11183.43|11183.43|11183.95|11183.95|11183.43|11183.43|0
1646226350000|2022-03-02 13:05:50|11183.26|11183.26|11183.26|11183.26|11183.26|11183.26|11183.26|11183.26|0
1646226360000|2022-03-02 13:06:00|11183.17|11183.17|11184.51|11184.51|11184.51|11184.51|11183.17|11183.17|0
1646226370000|2022-03-02 13:06:10|11184.77|11184.77|11184.77|11184.77|11184.77|11184.77|11184.77|11184.77|0
1646226380000|2022-03-02 13:06:20|11184.55|11184.55|11187.84|11187.84|11187.84|11187.84|11184.55|11184.55|0
1646226390000|2022-03-02 13:06:30|11189.83|11189.83|11189.03|11189.03|11189.83|11189.83|11189.03|11189.03|0
1646226410000|2022-03-02 13:06:50|11189.29|11189.29|11190.64|11190.64|11190.64|11190.64|11189.29|11189.29|0
1646226420000|2022-03-02 13:07:00|11191.62|11191.62|11193.99|11193.99|11193.99|11193.99|11191.62|11191.62|0
1646226430000|2022-03-02 13:07:10|11194.2|11194.2|11192.7|11192.7|11194.2|11194.2|11192.7|11192.7|0
1646226450000|2022-03-02 13:07:30|11192.9|11192.9|11192.9|11192.9|11192.9|11192.9|11192.9|11192.9|0
1646226480000|2022-03-02 13:08:00|11194.86|11194.86|11193.88|11193.88|11194.86|11194.86|11193.88|11193.88|0
1646226490000|2022-03-02 13:08:10|11192.9|11192.9|11193.54|11193.54|11193.54|11193.54|11192.9|11192.9|0
1646226500000|2022-03-02 13:08:20|11192.35|11192.35|11192.35|11192.35|11192.35|11192.35|11192.35|11192.35|0
1646226510000|2022-03-02 13:08:30|11192.47|11192.47|11191.28|11191.28|11192.47|11192.47|11191.28|11191.28|0
1646226520000|2022-03-02 13:08:40|11191.03|11191.03|11191.15|11191.15|11191.15|11191.15|11190.91|11190.91|0
1646226530000|2022-03-02 13:08:50|11190.95|11190.95|11190.95|11190.95|11190.95|11190.95|11190.95|11190.95|0
1646226550000|2022-03-02 13:09:10|11190.7|11190.7|11190.85|11190.85|11190.85|11190.85|11190.7|11190.7|0
1646226560000|2022-03-02 13:09:20|11191.83|11191.83|11191.83|11191.83|11191.83|11191.83|11191.83|11191.83|0
1646226570000|2022-03-02 13:09:30|11192.09|11192.09|11191.96|11191.96|11192.09|11192.09|11191.96|11191.96|0
1646226590000|2022-03-02 13:09:50|11191.84|11191.84|11194|11194|11194|11194|11191.84|11191.84|0
1646226600000|2022-03-02 13:10:00|11194.12|11194.12|11195.55|11195.55|11195.55|11195.55|11194.12|11194.12|0
1646226610000|2022-03-02 13:10:10|11195.9|11195.9|11195.78|11195.78|11195.9|11195.9|11195.78|11195.78|0
1646226630000|2022-03-02 13:10:30|11195.43|11195.43|11195.19|11195.19|11195.43|11195.43|11195.19|11195.19|0
1646226650000|2022-03-02 13:10:50|11196.37|11196.37|11196.37|11196.37|11196.37|11196.37|11196.37|11196.37|0
1646226660000|2022-03-02 13:11:00|11196.25|11196.25|11197.23|11197.23|11197.23|11197.23|11196.25|11196.25|0
1646226670000|2022-03-02 13:11:10|11198.42|11198.42|11199.17|11199.17|11199.17|11199.17|11198.42|11198.42|0
1646226700000|2022-03-02 13:11:40|11199.38|11199.38|11199.34|11199.34|11199.38|11199.38|11199.26|11199.26|0
1646226710000|2022-03-02 13:11:50|11199.22|11199.22|11199.22|11199.22|11199.22|11199.22|11199.22|11199.22|0
1646226720000|2022-03-02 13:12:00|11198.04|11198.04|11196.85|11196.85|11198.04|11198.04|11196.85|11196.85|0
1646226730000|2022-03-02 13:12:10|11196.6|11196.6|11192.38|11192.38|11196.6|11196.6|11192.38|11192.38|0
1646226740000|2022-03-02 13:12:20|11192.6|11192.6|11192.6|11192.6|11192.6|11192.6|11192.6|11192.6|0
1646226750000|2022-03-02 13:12:30|11192.35|11192.35|11189.2|11189.2|11192.35|11192.35|11189.2|11189.2|0
1646226760000|2022-03-02 13:12:40|11189.07|11189.07|11189.07|11189.07|11189.07|11189.07|11189.07|11189.07|0
1646226770000|2022-03-02 13:12:50|11189.2|11189.2|11189.07|11189.07|11189.33|11189.33|11189.07|11189.07|0
1646226780000|2022-03-02 13:13:00|11188.84|11188.84|11187.93|11187.93|11188.84|11188.84|11187.58|11187.58|0
1646226800000|2022-03-02 13:13:20|11188.91|11188.91|11189.6|11189.6|11189.6|11189.6|11188.91|11188.91|0
1646226830000|2022-03-02 13:13:50|11189.81|11189.81|11190.63|11190.63|11190.63|11190.63|11189.81|11189.81|0
1646226840000|2022-03-02 13:14:00|11191.61|11191.61|11191.61|11191.61|11191.61|11191.61|11191.61|11191.61|0
1646226850000|2022-03-02 13:14:10|11192.8|11192.8|11192.8|11192.8|11192.8|11192.8|11192.8|11192.8|0
1646226870000|2022-03-02 13:14:30|11192.45|11192.45|11191.26|11191.26|11192.45|11192.45|11191.26|11191.26|0
1646226900000|2022-03-02 13:15:00|11191.11|11191.11|11191.11|11191.11|11191.11|11191.11|11191.11|11191.11|0
1646226920000|2022-03-02 13:15:20|11191.35|11191.35|11188.04|11188.04|11191.35|11191.35|11188.04|11188.04|0
1646226930000|2022-03-02 13:15:30|11188.24|11188.24|11187.78|11187.78|11188.24|11188.24|11187.73|11187.73|0
1646226940000|2022-03-02 13:15:40|11187.52|11187.52|11188.24|11188.24|11188.5|11188.5|11187.52|11187.52|0
1646226960000|2022-03-02 13:16:00|11188.48|11188.48|11190.04|11190.04|11190.04|11190.04|11188.48|11188.48|0
1646226970000|2022-03-02 13:16:10|11189.77|11189.77|11191.34|11191.34|11191.34|11191.34|11189.77|11189.77|0
1646226980000|2022-03-02 13:16:20|11191.22|11191.22|11189.92|11189.92|11191.62|11191.62|11189.92|11189.92|0
1646226990000|2022-03-02 13:16:30|11190.31|11190.31|11190.23|11190.23|11190.31|11190.31|11190.23|11190.23|0
1646227010000|2022-03-02 13:16:50|11190.1|11190.1|11190.1|11190.1|11190.1|11190.1|11190.1|11190.1|0
1646227020000|2022-03-02 13:17:00|11189.13|11189.13|11187.71|11187.71|11189.13|11189.13|11187.71|11187.71|0
1646227030000|2022-03-02 13:17:10|11188.05|11188.05|11189.03|11189.03|11189.03|11189.03|11188.05|11188.05|0
1646227050000|2022-03-02 13:17:30|11187.84|11187.84|11188.52|11188.52|11188.52|11188.52|11187.84|11187.84|0
1646227070000|2022-03-02 13:17:50|11188.1|11188.1|11188.1|11188.1|11188.1|11188.1|11188.1|11188.1|0
1646227080000|2022-03-02 13:18:00|11187.76|11187.76|11187.41|11187.41|11187.76|11187.76|11187.41|11187.41|0
1646227090000|2022-03-02 13:18:10|11187.11|11187.11|11187.11|11187.11|11187.11|11187.11|11187.11|11187.11|0
1646227100000|2022-03-02 13:18:20|11188.09|11188.09|11189.28|11189.28|11189.28|11189.28|11188.09|11188.09|0
1646227110000|2022-03-02 13:18:30|11189.97|11189.97|11191.1|11191.1|11191.1|11191.1|11189.97|11189.97|0
1646227120000|2022-03-02 13:18:40|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|0
1646227140000|2022-03-02 13:19:00|11190.95|11190.95|11191.02|11191.02|11191.02|11191.02|11190.95|11190.95|0
1646227150000|2022-03-02 13:19:10|11191.36|11191.36|11191.88|11191.88|11191.88|11191.88|11191.36|11191.36|0
1646227170000|2022-03-02 13:19:30|11191.64|11191.64|11191.64|11191.64|11191.64|11191.64|11191.64|11191.64|0
1646227180000|2022-03-02 13:19:40|11191.52|11191.52|11191.37|11191.37|11191.52|11191.52|11191.37|11191.37|0
1646227190000|2022-03-02 13:19:50|11189.41|11189.41|11188.66|11188.66|11189.41|11189.41|11188.66|11188.66|0
1646227200000|2022-03-02 13:20:00|11188.78|11188.78|11188.78|11188.78|11188.78|11188.78|11188.78|11188.78|0
1646227210000|2022-03-02 13:20:10|11189.13|11189.13|11190.67|11190.67|11190.67|11190.67|11189.13|11189.13|0
1646227220000|2022-03-02 13:20:20|11191.02|11191.02|11190.9|11190.9|11191.02|11191.02|11190.9|11190.9|0
1646227230000|2022-03-02 13:20:30|11191.05|11191.05|11191.05|11191.05|11191.05|11191.05|11191.05|11191.05|0
1646227240000|2022-03-02 13:20:40|11191.55|11191.55|11191.15|11191.15|11191.55|11191.55|11191.15|11191.15|0
1646227250000|2022-03-02 13:20:50|11190.65|11190.65|11190.74|11190.74|11191.17|11191.17|11190.65|11190.65|0
1646227270000|2022-03-02 13:21:10|11190.59|11190.59|11190.59|11190.59|11190.59|11190.59|11190.59|11190.59|0
1646227280000|2022-03-02 13:21:20|11189.61|11189.61|11190.75|11190.75|11190.99|11190.99|11189.61|11189.61|0
1646227290000|2022-03-02 13:21:30|11190.41|11190.41|11190.41|11190.41|11190.41|11190.41|11190.41|11190.41|0
1646227300000|2022-03-02 13:21:40|11189.82|11189.82|11188.39|11188.39|11189.82|11189.82|11188.39|11188.39|0
1646227310000|2022-03-02 13:21:50|11188.23|11188.23|11187.88|11187.88|11188.23|11188.23|11187.88|11187.88|0
1646227340000|2022-03-02 13:22:20|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|0
1646227350000|2022-03-02 13:22:30|11187.42|11187.42|11188.3|11188.3|11188.3|11188.3|11187.42|11187.42|0
1646227360000|2022-03-02 13:22:40|11188.09|11188.09|11188.09|11188.09|11188.09|11188.09|11188.09|11188.09|0
1646227370000|2022-03-02 13:22:50|11187.11|11187.11|11187.04|11187.04|11187.11|11187.11|11187.04|11187.04|0
1646227380000|2022-03-02 13:23:00|11186.87|11186.87|11187.27|11187.27|11187.27|11187.27|11186.87|11186.87|0
1646227390000|2022-03-02 13:23:10|11186.87|11186.87|11186.87|11186.87|11186.87|11186.87|11186.87|11186.87|0
1646227400000|2022-03-02 13:23:20|11186.79|11186.79|11186.79|11186.79|11186.79|11186.79|11186.79|11186.79|0
1646227410000|2022-03-02 13:23:30|11187.14|11187.14|11187.14|11187.14|11187.14|11187.14|11187.14|11187.14|0
1646227420000|2022-03-02 13:23:40|11185.95|11185.95|11185.22|11185.22|11185.95|11185.95|11185.22|11185.22|0
1646227430000|2022-03-02 13:23:50|11184.9|11184.9|11184.79|11184.79|11184.9|11184.9|11184.79|11184.79|0
1646227440000|2022-03-02 13:24:00|11183.6|11183.6|11180.86|11180.86|11183.6|11183.6|11180.86|11180.86|0
1646227450000|2022-03-02 13:24:10|11180.62|11180.62|11180.32|11180.32|11180.62|11180.62|11180.01|11180.01|0
1646227460000|2022-03-02 13:24:20|11180.01|11180.01|11180.24|11180.24|11180.24|11180.24|11180.01|11180.01|0
1646227480000|2022-03-02 13:24:40|11180.12|11180.12|11180.12|11180.12|11180.12|11180.12|11180.12|11180.12|0
1646227490000|2022-03-02 13:24:50|11182.08|11182.08|11181.83|11181.83|11182.08|11182.08|11181.83|11181.83|0
1646227500000|2022-03-02 13:25:00|11181.7|11181.7|11184.79|11184.79|11184.79|11184.79|11181.7|11181.7|0
1646227510000|2022-03-02 13:25:10|11185.19|11185.19|11185.19|11185.19|11185.19|11185.19|11185.19|11185.19|0
1646227520000|2022-03-02 13:25:20|11185.39|11185.39|11185.39|11185.39|11185.39|11185.39|11185.13|11185.13|0
1646227530000|2022-03-02 13:25:30|11185.8|11185.8|11185.8|11185.8|11185.8|11185.8|11185.8|11185.8|0
1646227540000|2022-03-02 13:25:40|11185.47|11185.47|11184.7|11184.7|11185.47|11185.47|11184.7|11184.7|0
1646227550000|2022-03-02 13:25:50|11184.3|11184.3|11184.3|11184.3|11184.3|11184.3|11184.3|11184.3|0
1646227560000|2022-03-02 13:26:00|11184.18|11184.18|11186.34|11186.34|11186.34|11186.34|11184.18|11184.18|0
1646227570000|2022-03-02 13:26:10|11186.46|11186.46|11186.65|11186.65|11186.65|11186.65|11186.46|11186.46|0
1646227580000|2022-03-02 13:26:20|11185.8|11185.8|11185.43|11185.43|11187.61|11187.61|11185.43|11185.43|0
1646227590000|2022-03-02 13:26:30|11184.93|11184.93|11184.93|11184.93|11184.93|11184.93|11184.93|11184.93|0
1646227600000|2022-03-02 13:26:40|11183.95|11183.95|11183.95|11183.95|11183.95|11183.95|11183.95|11183.95|0
1646227610000|2022-03-02 13:26:50|11184.21|11184.21|11185.06|11185.06|11185.18|11185.18|11184.21|11184.21|0
1646227620000|2022-03-02 13:27:00|11184.94|11184.94|11183.62|11183.62|11184.94|11184.94|11183.62|11183.62|0
1646227630000|2022-03-02 13:27:10|11182.44|11182.44|11183.07|11183.07|11183.07|11183.07|11182.09|11182.09|0
1646227670000|2022-03-02 13:27:50|11182.78|11182.78|11182.88|11182.88|11182.88|11182.88|11182.78|11182.78|0
1646227680000|2022-03-02 13:28:00|11183.85|11183.85|11183.08|11183.08|11183.85|11183.85|11183.06|11183.06|0
1646227690000|2022-03-02 13:28:10|11184.26|11184.26|11191.2|11191.2|11191.2|11191.2|11184.26|11184.26|0
1646227700000|2022-03-02 13:28:20|11190.96|11190.96|11191.14|11191.14|11191.14|11191.14|11190.96|11190.96|0
1646227710000|2022-03-02 13:28:30|11191.35|11191.35|11191.35|11191.35|11191.35|11191.35|11191.35|11191.35|0
1646227740000|2022-03-02 13:29:00|11192.33|11192.33|11195.04|11195.04|11195.04|11195.04|11192.33|11192.33|0
1646227750000|2022-03-02 13:29:10|11194.65|11194.65|11194.51|11194.51|11194.65|11194.65|11194.39|11194.39|0
1646227760000|2022-03-02 13:29:20|11194.08|11194.08|11193.7|11193.7|11194.08|11194.08|11193.7|11193.7|0
1646227770000|2022-03-02 13:29:30|11193.36|11193.36|11195.45|11195.45|11195.45|11195.45|11193.01|11193.01|0
1646227790000|2022-03-02 13:29:50|11195.71|11195.71|11195.95|11195.95|11197|11197|11195.71|11195.71|0
1646227800000|2022-03-02 13:30:00|11196.35|11196.35|11195.74|11195.74|11196.64|11196.64|11195.74|11195.74|0
1646227810000|2022-03-02 13:30:10|11194.95|11194.95|11193.97|11193.97|11194.95|11194.95|11193.97|11193.97|0
1646227820000|2022-03-02 13:30:20|11195.93|11195.93|11194.62|11194.62|11195.93|11195.93|11194.62|11194.62|0
1646227830000|2022-03-02 13:30:30|11194.83|11194.83|11196.26|11196.26|11197.54|11197.54|11194.83|11194.83|0
1646227850000|2022-03-02 13:30:50|11194.3|11194.3|11191.52|11191.52|11194.3|11194.3|11191.52|11191.52|0
1646227860000|2022-03-02 13:31:00|11191.03|11191.03|11191.19|11191.19|11191.39|11191.39|11191.03|11191.03|0
1646227870000|2022-03-02 13:31:10|11189.23|11189.23|11189.55|11189.55|11189.75|11189.75|11189.23|11189.23|0
1646227880000|2022-03-02 13:31:20|11189.43|11189.43|11189.43|11189.43|11189.43|11189.43|11189.43|11189.43|0
1646227890000|2022-03-02 13:31:30|11189.31|11189.31|11189.18|11189.18|11189.31|11189.31|11189.18|11189.18|0
1646227900000|2022-03-02 13:31:40|11188.84|11188.84|11188.63|11188.63|11188.84|11188.84|11188.63|11188.63|0
1646227910000|2022-03-02 13:31:50|11188.97|11188.97|11187.31|11187.31|11188.97|11188.97|11186.12|11186.12|0
1646227920000|2022-03-02 13:32:00|11186.3|11186.3|11186.3|11186.3|11186.3|11186.3|11186.3|11186.3|0
1646227930000|2022-03-02 13:32:10|11185.8|11185.8|11184.46|11184.46|11185.96|11185.96|11184.46|11184.46|0
1646227970000|2022-03-02 13:32:50|11184.21|11184.21|11184.12|11184.12|11184.21|11184.21|11183.95|11183.95|0
1646227980000|2022-03-02 13:33:00|11183.42|11183.42|11187.12|11187.12|11187.12|11187.12|11182|11182|0
1646227990000|2022-03-02 13:33:10|11187.33|11187.33|11186.32|11186.32|11187.33|11187.33|11186.32|11186.32|0
1646228000000|2022-03-02 13:33:20|11186.11|11186.11|11186.11|11186.11|11186.11|11186.11|11186.11|11186.11|0
1646228010000|2022-03-02 13:33:30|11187.3|11187.3|11187.3|11187.3|11187.3|11187.3|11187.3|11187.3|0
1646228020000|2022-03-02 13:33:40|11186.95|11186.95|11187.12|11187.12|11187.12|11187.12|11186.95|11186.95|0
1646228030000|2022-03-02 13:33:50|11185.93|11185.93|11185.76|11185.76|11185.93|11185.93|11185.76|11185.76|0
1646228040000|2022-03-02 13:34:00|11185.42|11185.42|11185.42|11185.42|11185.42|11185.42|11185.42|11185.42|0
1646228050000|2022-03-02 13:34:10|11185.07|11185.07|11185.07|11185.07|11185.07|11185.07|11185.07|11185.07|0
1646228070000|2022-03-02 13:34:30|11184.35|11184.35|11183.77|11183.77|11184.35|11184.35|11183.65|11183.65|0
1646228090000|2022-03-02 13:34:50|11182.79|11182.79|11178.71|11178.71|11182.79|11182.79|11178.71|11178.71|0
1646228110000|2022-03-02 13:35:10|11180.67|11180.67|11182.09|11182.09|11182.09|11182.09|11180.67|11180.67|0
1646228120000|2022-03-02 13:35:20|11181.11|11181.11|11180.67|11180.67|11181.11|11181.11|11180.67|11180.67|0
1646228130000|2022-03-02 13:35:30|11180.74|11180.74|11181.93|11181.93|11181.93|11181.93|11180.74|11180.74|0
1646228140000|2022-03-02 13:35:40|11181.72|11181.72|11181.72|11181.72|11181.72|11181.72|11181.72|11181.72|0
1646228150000|2022-03-02 13:35:50|11182.9|11182.9|11181.58|11181.58|11182.9|11182.9|11181.58|11181.58|0
1646228160000|2022-03-02 13:36:00|11181.08|11181.08|11182.06|11182.06|11182.06|11182.06|11181.08|11181.08|0
1646228190000|2022-03-02 13:36:30|11182.27|11182.27|11182.27|11182.27|11182.27|11182.27|11182.27|11182.27|0
1646228200000|2022-03-02 13:36:40|11182.45|11182.45|11182.45|11182.45|11182.45|11182.45|11182.45|11182.45|0
1646228210000|2022-03-02 13:36:50|11182.11|11182.11|11181.9|11181.9|11182.11|11182.11|11181.9|11181.9|0
1646228220000|2022-03-02 13:37:00|11180.71|11180.71|11180.71|11180.71|11180.71|11180.71|11180.71|11180.71|0
1646228240000|2022-03-02 13:37:20|11181.69|11181.69|11183.22|11183.22|11183.22|11183.22|11181.69|11181.69|0
1646228280000|2022-03-02 13:38:00|11183.32|11183.32|11185.81|11185.81|11185.81|11185.81|11183.32|11183.32|0
1646228290000|2022-03-02 13:38:10|11185.46|11185.46|11185.46|11185.46|11185.46|11185.46|11185.46|11185.46|0
1646228310000|2022-03-02 13:38:30|11185.56|11185.56|11185.56|11185.56|11185.56|11185.56|11185.56|11185.56|0
1646228320000|2022-03-02 13:38:40|11186.74|11186.74|11186.87|11186.87|11186.87|11186.87|11186.74|11186.74|0
1646228330000|2022-03-02 13:38:50|11186.96|11186.96|11186.75|11186.75|11186.96|11186.96|11186.75|11186.75|0
1646228340000|2022-03-02 13:39:00|11188.71|11188.71|11188.34|11188.34|11188.71|11188.71|11187.15|11187.15|0
1646228350000|2022-03-02 13:39:10|11189.37|11189.37|11189.92|11189.92|11189.92|11189.92|11189.37|11189.37|0
1646228360000|2022-03-02 13:39:20|11190.9|11190.9|11192.08|11192.08|11192.08|11192.08|11190.9|11190.9|0
1646228380000|2022-03-02 13:39:40|11193.06|11193.06|11193.06|11193.06|11193.06|11193.06|11193.06|11193.06|0
1646228420000|2022-03-02 13:40:20|11191.88|11191.88|11190.9|11190.9|11191.88|11191.88|11189.71|11189.71|0
1646228440000|2022-03-02 13:40:40|11188.52|11188.52|11188.52|11188.52|11188.65|11188.65|11188.52|11188.52|0
1646228450000|2022-03-02 13:40:50|11187.34|11187.34|11186.36|11186.36|11187.34|11187.34|11186.36|11186.36|0
1646228470000|2022-03-02 13:41:10|11185.94|11185.94|11185.94|11185.94|11185.94|11185.94|11185.94|11185.94|0
1646228480000|2022-03-02 13:41:20|11186.92|11186.92|11187.9|11187.9|11187.9|11187.9|11186.92|11186.92|0
1646228500000|2022-03-02 13:41:40|11185.94|11185.94|11185.33|11185.33|11185.94|11185.94|11185.33|11185.33|0
1646228510000|2022-03-02 13:41:50|11186.55|11186.55|11188.22|11188.22|11188.22|11188.22|11186.55|11186.55|0
1646228520000|2022-03-02 13:42:00|11188.48|11188.48|11188.89|11188.89|11188.89|11188.89|11188.48|11188.48|0
1646228530000|2022-03-02 13:42:10|11189.87|11189.87|11190.26|11190.26|11190.26|11190.26|11189.87|11189.87|0
1646228570000|2022-03-02 13:42:50|11191.44|11191.44|11191.33|11191.33|11191.44|11191.44|11191.33|11191.33|0
1646228580000|2022-03-02 13:43:00|11191.12|11191.12|11191.12|11191.12|11191.12|11191.12|11191.12|11191.12|0
1646228590000|2022-03-02 13:43:10|11190.72|11190.72|11190.72|11190.72|11190.72|11190.72|11190.72|11190.72|0
1646228600000|2022-03-02 13:43:20|11191.12|11191.12|11190.77|11190.77|11191.12|11191.12|11190.77|11190.77|0
1646228610000|2022-03-02 13:43:30|11190.64|11190.64|11189.56|11189.56|11190.64|11190.64|11188.13|11188.13|0
1646228620000|2022-03-02 13:43:40|11189.44|11189.44|11189.02|11189.02|11189.44|11189.44|11189.02|11189.02|0
1646228630000|2022-03-02 13:43:50|11188.63|11188.63|11188.51|11188.51|11188.63|11188.63|11188.51|11188.51|0
1646228640000|2022-03-02 13:44:00|11188.63|11188.63|11186.26|11186.26|11188.63|11188.63|11186.26|11186.26|0
1646228650000|2022-03-02 13:44:10|11186.01|11186.01|11186.01|11186.01|11186.01|11186.01|11186.01|11186.01|0
1646228660000|2022-03-02 13:44:20|11185.85|11185.85|11186.22|11186.22|11186.22|11186.22|11185.85|11185.85|0
1646228670000|2022-03-02 13:44:30|11186.72|11186.72|11187.38|11187.38|11187.38|11187.38|11186.72|11186.72|0
1646228680000|2022-03-02 13:44:40|11187.2|11187.2|11187.81|11187.81|11187.9|11187.9|11186.92|11186.92|0
1646228690000|2022-03-02 13:44:50|11187.74|11187.74|11187.45|11187.45|11187.74|11187.74|11187.45|11187.45|0
1646228700000|2022-03-02 13:45:00|11188.63|11188.63|11188.63|11188.63|11188.63|11188.63|11188.63|11188.63|0
1646228710000|2022-03-02 13:45:10|11189.82|11189.82|11189.82|11189.82|11189.82|11189.82|11189.82|11189.82|0
1646228720000|2022-03-02 13:45:20|11189.95|11189.95|11189.95|11189.95|11189.95|11189.95|11189.95|11189.95|0
1646228770000|2022-03-02 13:46:10|11188.97|11188.97|11188.97|11188.97|11188.97|11188.97|11188.97|11188.97|0
1646228780000|2022-03-02 13:46:20|11189.05|11189.05|11182.82|11182.82|11189.05|11189.05|11182.82|11182.82|0
1646228790000|2022-03-02 13:46:30|11184.01|11184.01|11182.7|11182.7|11184.01|11184.01|11182.7|11182.7|0
1646228800000|2022-03-02 13:46:40|11182.44|11182.44|11174.24|11174.24|11182.44|11182.44|11174.07|11174.07|0
1646228810000|2022-03-02 13:46:50|11174.32|11174.32|11174.48|11174.48|11174.48|11174.48|11174.32|11174.32|0
1646228820000|2022-03-02 13:47:00|11174.28|11174.28|11173.81|11173.81|11174.28|11174.28|11173.41|11173.41|0
1646228830000|2022-03-02 13:47:10|11173.66|11173.66|11173.66|11173.66|11173.66|11173.66|11173.66|11173.66|0
1646228840000|2022-03-02 13:47:20|11173.49|11173.49|11173.49|11173.49|11173.49|11173.49|11173.49|11173.49|0
1646228860000|2022-03-02 13:47:40|11173.15|11173.15|11173.23|11173.23|11173.49|11173.49|11173.15|11173.15|0
1646228890000|2022-03-02 13:48:10|11173.44|11173.44|11174.98|11174.98|11174.98|11174.98|11173.44|11173.44|0
1646228900000|2022-03-02 13:48:20|11175.96|11175.96|11176.9|11176.9|11177.1|11177.1|11175.49|11175.49|0
1646228910000|2022-03-02 13:48:30|11177.11|11177.11|11177.11|11177.11|11177.11|11177.11|11177.11|11177.11|0
1646228930000|2022-03-02 13:48:50|11177.31|11177.31|11177.31|11177.31|11177.31|11177.31|11177.31|11177.31|0
1646228940000|2022-03-02 13:49:00|11177.57|11177.57|11177.57|11177.57|11177.57|11177.57|11177.57|11177.57|0
1646228950000|2022-03-02 13:49:10|11178.54|11178.54|11179.94|11179.94|11179.94|11179.94|11178.54|11178.54|0
1646228970000|2022-03-02 13:49:30|11180.15|11180.15|11180.15|11180.15|11180.15|11180.15|11180.15|11180.15|0
1646228980000|2022-03-02 13:49:40|11180.03|11180.03|11180.03|11180.03|11180.03|11180.03|11180.03|11180.03|0
1646228990000|2022-03-02 13:49:50|11180.24|11180.24|11180.07|11180.07|11180.24|11180.24|11180.07|11180.07|0
1646229000000|2022-03-02 13:50:00|11180.24|11180.24|11181.34|11181.34|11181.34|11181.34|11180.24|11180.24|0
1646229010000|2022-03-02 13:50:10|11181.55|11181.55|11182.17|11182.17|11182.17|11182.17|11181.55|11181.55|0
1646229020000|2022-03-02 13:50:20|11182.42|11182.42|11182.55|11182.55|11183.73|11183.73|11182.42|11182.42|0
1646229030000|2022-03-02 13:50:30|11182.76|11182.76|11183.94|11183.94|11183.94|11183.94|11182.76|11182.76|0
1646229050000|2022-03-02 13:50:50|11184.34|11184.34|11185.67|11185.67|11185.67|11185.67|11184.34|11184.34|0
1646229060000|2022-03-02 13:51:00|11186.65|11186.65|11187.84|11187.84|11187.84|11187.84|11186.65|11186.65|0
1646229070000|2022-03-02 13:51:10|11188.05|11188.05|11189.38|11189.38|11189.38|11189.38|11187.84|11187.84|0
1646229080000|2022-03-02 13:51:20|11188.98|11188.98|11189.64|11189.64|11189.64|11189.64|11188.98|11188.98|0
1646229090000|2022-03-02 13:51:30|11189.43|11189.43|11191.43|11191.43|11191.43|11191.43|11189.43|11189.43|0
1646229100000|2022-03-02 13:51:40|11191.63|11191.63|11193.34|11193.34|11193.34|11193.34|11191.47|11191.47|0
1646229110000|2022-03-02 13:51:50|11193.6|11193.6|11192.96|11192.96|11193.6|11193.6|11192.96|11192.96|0
1646229120000|2022-03-02 13:52:00|11193.08|11193.08|11192.55|11192.55|11194.06|11194.06|11192.23|11192.23|0
1646229150000|2022-03-02 13:52:30|11192.76|11192.76|11192.76|11192.76|11192.76|11192.76|11192.76|11192.76|0
1646229160000|2022-03-02 13:52:40|11192.89|11192.89|11192.89|11192.89|11192.89|11192.89|11192.89|11192.89|0
1646229180000|2022-03-02 13:53:00|11193.93|11193.93|11194.21|11194.21|11194.21|11194.21|11193.23|11193.23|0
1646229190000|2022-03-02 13:53:10|11194.14|11194.14|11192.95|11192.95|11194.14|11194.14|11192.95|11192.95|0
1646229200000|2022-03-02 13:53:20|11192.61|11192.61|11192.76|11192.76|11192.76|11192.76|11192.61|11192.61|0
1646229220000|2022-03-02 13:53:40|11192.4|11192.4|11192.4|11192.4|11192.4|11192.4|11192.4|11192.4|0
1646229230000|2022-03-02 13:53:50|11191.42|11191.42|11190.44|11190.44|11191.42|11191.42|11190.44|11190.44|0
1646229240000|2022-03-02 13:54:00|11190.83|11190.83|11188.58|11188.58|11190.83|11190.83|11188.58|11188.58|0
1646229250000|2022-03-02 13:54:10|11188.24|11188.24|11188.24|11188.24|11188.24|11188.24|11188.24|11188.24|0
1646229260000|2022-03-02 13:54:20|11187.51|11187.51|11187.51|11187.51|11187.51|11187.51|11187.51|11187.51|0
1646229270000|2022-03-02 13:54:30|11187.72|11187.72|11187.72|11187.72|11187.72|11187.72|11187.72|11187.72|0
1646229280000|2022-03-02 13:54:40|11186.74|11186.74|11184.73|11184.73|11186.74|11186.74|11184.61|11184.61|0
1646229300000|2022-03-02 13:55:00|11184.63|11184.63|11181.42|11181.42|11184.63|11184.63|11181.42|11181.42|0
1646229310000|2022-03-02 13:55:10|11180.24|11180.24|11180.24|11180.24|11180.24|11180.24|11180.24|11180.24|0
1646229320000|2022-03-02 13:55:20|11179.55|11179.55|11179.29|11179.29|11179.55|11179.55|11179.29|11179.29|0
1646229330000|2022-03-02 13:55:30|11182.22|11182.22|11182.91|11182.91|11182.91|11182.91|11182.22|11182.22|0
1646229350000|2022-03-02 13:55:50|11182.13|11182.13|11182.57|11182.57|11182.57|11182.57|11182.13|11182.13|0
1646229370000|2022-03-02 13:56:10|11180.62|11180.62|11180.08|11180.08|11181.59|11181.59|11180.08|11180.08|0
1646229380000|2022-03-02 13:56:20|11179.73|11179.73|11178.17|11178.17|11179.73|11179.73|11178.17|11178.17|0
1646229390000|2022-03-02 13:56:30|11179.36|11179.36|11179.36|11179.36|11179.36|11179.36|11179.36|11179.36|0
1646229400000|2022-03-02 13:56:40|11176.99|11176.99|11176.99|11176.99|11176.99|11176.99|11176.99|11176.99|0
1646229410000|2022-03-02 13:56:50|11175.8|11175.8|11175.8|11175.8|11175.8|11175.8|11175.8|11175.8|0
1646229420000|2022-03-02 13:57:00|11176.99|11176.99|11175.26|11175.26|11176.99|11176.99|11175.26|11175.26|0
1646229440000|2022-03-02 13:57:20|11174.47|11174.47|11174.47|11174.47|11174.47|11174.47|11174.47|11174.47|0
1646229460000|2022-03-02 13:57:40|11174.59|11174.59|11176.12|11176.12|11176.12|11176.12|11174.59|11174.59|0
1646229470000|2022-03-02 13:57:50|11176.24|11176.24|11176.44|11176.44|11176.44|11176.44|11176.24|11176.24|0
1646229480000|2022-03-02 13:58:00|11176.57|11176.57|11176.57|11176.57|11176.57|11176.57|11176.57|11176.57|0
1646229490000|2022-03-02 13:58:10|11176.35|11176.35|11177.57|11177.57|11177.57|11177.57|11176.35|11176.35|0
1646229510000|2022-03-02 13:58:30|11178.36|11178.36|11178.24|11178.24|11178.36|11178.36|11178.24|11178.24|0
1646229520000|2022-03-02 13:58:40|11178.34|11178.34|11178.34|11178.34|11178.34|11178.34|11178.34|11178.34|0
1646229530000|2022-03-02 13:58:50|11178.57|11178.57|11178.92|11178.92|11178.92|11178.92|11178.57|11178.57|0
1646229540000|2022-03-02 13:59:00|11179.31|11179.31|11182.97|11182.97|11182.97|11182.97|11179.31|11179.31|0
1646229550000|2022-03-02 13:59:10|11183.22|11183.22|11184.05|11184.05|11184.05|11184.05|11183.22|11183.22|0
1646229560000|2022-03-02 13:59:20|11185.23|11185.23|11185.23|11185.23|11185.23|11185.23|11185.23|11185.23|0
1646229570000|2022-03-02 13:59:30|11185.31|11185.31|11185.71|11185.71|11185.71|11185.71|11185.31|11185.31|0
1646229580000|2022-03-02 13:59:40|11185.86|11185.86|11186.99|11186.99|11186.99|11186.99|11185.56|11185.56|0
1646229590000|2022-03-02 13:59:50|11186.65|11186.65|11186.69|11186.69|11186.69|11186.69|11186.53|11186.53|0
1646229600000|2022-03-02 14:00:00|11187.67|11187.67|11188.11|11188.11|11188.25|11188.25|11187.14|11187.14|0
1646229610000|2022-03-02 14:00:10|11187.9|11187.9|11187.9|11187.9|11187.9|11187.9|11187.9|11187.9|0
1646229620000|2022-03-02 14:00:20|11187.78|11187.78|11187.9|11187.9|11187.9|11187.9|11187.78|11187.78|0
1646229630000|2022-03-02 14:00:30|11188.11|11188.11|11188.11|11188.11|11188.11|11188.11|11188.11|11188.11|0
1646229640000|2022-03-02 14:00:40|11188.51|11188.51|11189.31|11189.31|11189.31|11189.31|11188.51|11188.51|0
1646229650000|2022-03-02 14:00:50|11186.55|11186.55|11186.2|11186.2|11186.55|11186.55|11186.2|11186.2|0
1646229660000|2022-03-02 14:01:00|11186.6|11186.6|11187.24|11187.24|11187.24|11187.24|11186.2|11186.2|0
1646229680000|2022-03-02 14:01:20|11186.06|11186.06|11184.87|11184.87|11186.06|11186.06|11184.87|11184.87|0
1646229700000|2022-03-02 14:01:40|11183.68|11183.68|11180.72|11180.72|11183.68|11183.68|11180.72|11180.72|0
1646229710000|2022-03-02 14:01:50|11180.38|11180.38|11179.29|11179.29|11180.38|11180.38|11179.29|11179.29|0
1646229730000|2022-03-02 14:02:10|11179.17|11179.17|11177.54|11177.54|11179.5|11179.5|11177.54|11177.54|0
1646229740000|2022-03-02 14:02:20|11179.5|11179.5|11180.48|11180.48|11180.48|11180.48|11179.5|11179.5|0
1646229750000|2022-03-02 14:02:30|11180.72|11180.72|11180.84|11180.84|11180.84|11180.84|11180.72|11180.72|0
1646229760000|2022-03-02 14:02:40|11182.03|11182.03|11181.05|11181.05|11182.03|11182.03|11180.07|11180.07|0
1646229770000|2022-03-02 14:02:50|11181.18|11181.18|11181.18|11181.18|11181.18|11181.18|11181.18|11181.18|0
1646229780000|2022-03-02 14:03:00|11181.68|11181.68|11187.01|11187.01|11187.01|11187.01|11181.68|11181.68|0
1646229790000|2022-03-02 14:03:10|11187.11|11187.11|11187.23|11187.23|11187.23|11187.23|11187.11|11187.11|0
1646229800000|2022-03-02 14:03:20|11188.21|11188.21|11188.34|11188.34|11188.46|11188.46|11188.21|11188.21|0
1646229810000|2022-03-02 14:03:30|11189.53|11189.53|11190.12|11190.12|11190.27|11190.27|11189.53|11189.53|0
1646229820000|2022-03-02 14:03:40|11187.76|11187.76|11187.76|11187.76|11187.76|11187.76|11187.76|11187.76|0
1646229860000|2022-03-02 14:04:20|11187.64|11187.64|11187.11|11187.11|11187.64|11187.64|11187.11|11187.11|0
1646229880000|2022-03-02 14:04:40|11186.99|11186.99|11186.78|11186.78|11186.99|11186.99|11186.78|11186.78|0
1646229890000|2022-03-02 14:04:50|11186.32|11186.32|11186.32|11186.32|11186.32|11186.32|11186.32|11186.32|0
1646229900000|2022-03-02 14:05:00|11186.57|11186.57|11186.57|11186.57|11186.57|11186.57|11186.57|11186.57|0
1646229910000|2022-03-02 14:05:10|11186.45|11186.45|11184.82|11184.82|11187.03|11187.03|11184.82|11184.82|0
1646229920000|2022-03-02 14:05:20|11185.07|11185.07|11183.34|11183.34|11185.07|11185.07|11183.34|11183.34|0
1646229930000|2022-03-02 14:05:30|11183.13|11183.13|11182.9|11182.9|11183.13|11183.13|11182.9|11182.9|0
1646229940000|2022-03-02 14:05:40|11182.5|11182.5|11183.3|11183.3|11183.3|11183.3|11182.5|11182.5|0
1646229950000|2022-03-02 14:05:50|11183.42|11183.42|11183.42|11183.42|11183.42|11183.42|11183.42|11183.42|0
1646229960000|2022-03-02 14:06:00|11183.18|11183.18|11183.18|11183.18|11183.18|11183.18|11183.18|11183.18|0
1646229970000|2022-03-02 14:06:10|11183.52|11183.52|11183.99|11183.99|11183.99|11183.99|11183.52|11183.52|0
1646229980000|2022-03-02 14:06:20|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|0
1646229990000|2022-03-02 14:06:30|11183.57|11183.57|11183.07|11183.07|11183.57|11183.57|11183.07|11183.07|0
1646230000000|2022-03-02 14:06:40|11182.38|11182.38|11182.42|11182.42|11182.59|11182.59|11182.38|11182.38|0
1646230020000|2022-03-02 14:07:00|11182.3|11182.3|11184.06|11184.06|11184.26|11184.26|11181.96|11181.96|0
1646230030000|2022-03-02 14:07:10|11183.08|11183.08|11183.08|11183.08|11183.08|11183.08|11183.08|11183.08|0
1646230040000|2022-03-02 14:07:20|11183.2|11183.2|11183.08|11183.08|11183.2|11183.2|11183.08|11183.08|0
1646230050000|2022-03-02 14:07:30|11181.88|11181.88|11181.88|11181.88|11181.88|11181.88|11181.88|11181.88|0
1646230060000|2022-03-02 14:07:40|11182|11182|11182.25|11182.25|11182.25|11182.25|11182|11182|0
1646230110000|2022-03-02 14:08:30|11183.04|11183.04|11182.06|11182.06|11183.04|11183.04|11182.06|11182.06|0
1646230120000|2022-03-02 14:08:40|11181.99|11181.99|11181.9|11181.9|11181.99|11181.99|11181.78|11181.78|0
1646230130000|2022-03-02 14:08:50|11181.56|11181.56|11182.75|11182.75|11182.75|11182.75|11181.56|11181.56|0
1646230140000|2022-03-02 14:09:00|11183.1|11183.1|11183.22|11183.22|11183.22|11183.22|11183.1|11183.1|0
1646230150000|2022-03-02 14:09:10|11183.56|11183.56|11183.56|11183.56|11183.56|11183.56|11183.56|11183.56|0
1646230160000|2022-03-02 14:09:20|11184.54|11184.54|11186.91|11186.91|11186.91|11186.91|11184.54|11184.54|0
1646230170000|2022-03-02 14:09:30|11187.89|11187.89|11187.89|11187.89|11187.89|11187.89|11187.89|11187.89|0
1646230180000|2022-03-02 14:09:40|11189.08|11189.08|11189.08|11189.08|11189.08|11189.08|11189.08|11189.08|0
1646230190000|2022-03-02 14:09:50|11186.71|11186.71|11186.59|11186.59|11186.71|11186.71|11186.59|11186.59|0
1646230200000|2022-03-02 14:10:00|11187.57|11187.57|11187.22|11187.22|11187.57|11187.57|11187.22|11187.22|0
1646230230000|2022-03-02 14:10:30|11186.97|11186.97|11186.97|11186.97|11186.97|11186.97|11186.97|11186.97|0
1646230240000|2022-03-02 14:10:40|11187.31|11187.31|11187.31|11187.31|11187.31|11187.31|11187.31|11187.31|0
1646230260000|2022-03-02 14:11:00|11187.71|11187.71|11187.71|11187.71|11187.71|11187.71|11187.71|11187.71|0
1646230270000|2022-03-02 14:11:10|11188.06|11188.06|11188.06|11188.06|11188.06|11188.06|11188.06|11188.06|0
1646230280000|2022-03-02 14:11:20|11188.56|11188.56|11188.56|11188.56|11188.56|11188.56|11188.47|11188.47|0
1646230300000|2022-03-02 14:11:40|11188.06|11188.06|11188.26|11188.26|11188.39|11188.39|11188.06|11188.06|0
1646230310000|2022-03-02 14:11:50|11188.05|11188.05|11186.72|11186.72|11188.05|11188.05|11186.72|11186.72|0
1646230320000|2022-03-02 14:12:00|11187.7|11187.7|11187.7|11187.7|11187.7|11187.7|11187.7|11187.7|0
1646230330000|2022-03-02 14:12:10|11186.52|11186.52|11184.32|11184.32|11186.52|11186.52|11184.32|11184.32|0
1646230340000|2022-03-02 14:12:20|11184.11|11184.11|11184.11|11184.11|11184.11|11184.11|11184.11|11184.11|0
1646230350000|2022-03-02 14:12:30|11184.45|11184.45|11184.45|11184.45|11184.45|11184.45|11184.45|11184.45|0
1646230370000|2022-03-02 14:12:50|11185.43|11185.43|11184.24|11184.24|11185.43|11185.43|11184.24|11184.24|0
1646230380000|2022-03-02 14:13:00|11183.99|11183.99|11183.58|11183.58|11183.99|11183.99|11183.58|11183.58|0
1646230390000|2022-03-02 14:13:10|11183.38|11183.38|11183.72|11183.72|11183.72|11183.72|11183.38|11183.38|0
1646230410000|2022-03-02 14:13:30|11182.54|11182.54|11182.28|11182.28|11182.54|11182.54|11182.28|11182.28|0
1646230440000|2022-03-02 14:14:00|11183.26|11183.26|11183.26|11183.26|11183.26|11183.26|11183.26|11183.26|0
1646230450000|2022-03-02 14:14:10|11183|11183|11182.84|11182.84|11183|11183|11182.8|11182.8|0
1646230460000|2022-03-02 14:14:20|11182.63|11182.63|11182.63|11182.63|11182.63|11182.63|11182.63|11182.63|0
1646230470000|2022-03-02 14:14:30|11183.02|11183.02|11183.42|11183.42|11183.42|11183.42|11183.02|11183.02|0
1646230490000|2022-03-02 14:14:50|11183.5|11183.5|11183.76|11183.76|11183.88|11183.88|11183.5|11183.5|0
1646230500000|2022-03-02 14:15:00|11183.64|11183.64|11183.28|11183.28|11183.64|11183.64|11183.28|11183.28|0
1646230510000|2022-03-02 14:15:10|11183.15|11183.15|11181.54|11181.54|11183.15|11183.15|11181.54|11181.54|0
1646230520000|2022-03-02 14:15:20|11181.44|11181.44|11181.65|11181.65|11181.65|11181.65|11181.31|11181.31|0
1646230530000|2022-03-02 14:15:30|11182.63|11182.63|11181.65|11181.65|11182.63|11182.63|11181.65|11181.65|0
1646230540000|2022-03-02 14:15:40|11182|11182|11181.65|11181.65|11182|11182|11181.65|11181.65|0
1646230590000|2022-03-02 14:16:30|11182.63|11182.63|11188.16|11188.16|11188.97|11188.97|11182.63|11182.63|0
1646230600000|2022-03-02 14:16:40|11188.25|11188.25|11188.65|11188.65|11188.65|11188.65|11188.25|11188.25|0
1646230610000|2022-03-02 14:16:50|11188.72|11188.72|11188.46|11188.46|11188.72|11188.72|11188.34|11188.34|0
1646230630000|2022-03-02 14:17:10|11188.12|11188.12|11186.93|11186.93|11188.12|11188.12|11186.93|11186.93|0
1646230640000|2022-03-02 14:17:20|11186.81|11186.81|11186.93|11186.93|11186.93|11186.93|11186.81|11186.81|0
1646230650000|2022-03-02 14:17:30|11186.53|11186.53|11186.53|11186.53|11186.53|11186.53|11186.53|11186.53|0
1646230670000|2022-03-02 14:17:50|11186.74|11186.74|11187.01|11187.01|11187.01|11187.01|11186.74|11186.74|0
1646230690000|2022-03-02 14:18:10|11186.49|11186.49|11186.15|11186.15|11186.49|11186.49|11186.15|11186.15|0
1646230710000|2022-03-02 14:18:30|11185.92|11185.92|11187.34|11187.34|11187.34|11187.34|11185.92|11185.92|0
1646230720000|2022-03-02 14:18:40|11187.27|11187.27|11187.27|11187.27|11187.27|11187.27|11187.27|11187.27|0
1646230730000|2022-03-02 14:18:50|11187.61|11187.61|11187.61|11187.61|11187.61|11187.61|11187.61|11187.61|0
1646230740000|2022-03-02 14:19:00|11187.49|11187.49|11192.71|11192.71|11192.71|11192.71|11187.49|11187.49|0
1646230750000|2022-03-02 14:19:10|11193.06|11193.06|11195.13|11195.13|11195.4|11195.4|11193.06|11193.06|0
1646230760000|2022-03-02 14:19:20|11193.94|11193.94|11196.75|11196.75|11196.75|11196.75|11193.94|11193.94|0
1646230780000|2022-03-02 14:19:40|11196.49|11196.49|11194.97|11194.97|11197.47|11197.47|11194.97|11194.97|0
1646230790000|2022-03-02 14:19:50|11195.37|11195.37|11195.02|11195.02|11195.37|11195.37|11195.02|11195.02|0
1646230810000|2022-03-02 14:20:10|11195.26|11195.26|11195.26|11195.26|11195.26|11195.26|11195.26|11195.26|0
1646230820000|2022-03-02 14:20:20|11195.61|11195.61|11195.61|11195.61|11195.61|11195.61|11195.61|11195.61|0
1646230840000|2022-03-02 14:20:40|11196.59|11196.59|11195.66|11195.66|11196.59|11196.59|11195.61|11195.61|0
1646230850000|2022-03-02 14:20:50|11196.06|11196.06|11196.06|11196.06|11196.06|11196.06|11196.06|11196.06|0
1646230860000|2022-03-02 14:21:00|11196.41|11196.41|11196.22|11196.22|11196.62|11196.62|11196.22|11196.22|0
1646230870000|2022-03-02 14:21:10|11196.46|11196.46|11196.34|11196.34|11196.46|11196.46|11196.34|11196.34|0
1646230880000|2022-03-02 14:21:20|11196.22|11196.22|11196.22|11196.22|11196.22|11196.22|11196.22|11196.22|0
1646230890000|2022-03-02 14:21:30|11195.87|11195.87|11195.62|11195.62|11195.87|11195.87|11195.62|11195.62|0
1646230900000|2022-03-02 14:21:40|11196.81|11196.81|11198.77|11198.77|11198.77|11198.77|11196.81|11196.81|0
1646230910000|2022-03-02 14:21:50|11198.89|11198.89|11201.45|11201.45|11201.45|11201.45|11198.89|11198.89|0
1646230920000|2022-03-02 14:22:00|11202.43|11202.43|11200.06|11200.06|11202.43|11202.43|11200.06|11200.06|0
1646230930000|2022-03-02 14:22:10|11199.94|11199.94|11198.45|11198.45|11199.94|11199.94|11198.45|11198.45|0
1646230940000|2022-03-02 14:22:20|11196.49|11196.49|11195.3|11195.3|11196.49|11196.49|11195.3|11195.3|0
1646230950000|2022-03-02 14:22:30|11195.18|11195.18|11195.06|11195.06|11195.18|11195.18|11195.06|11195.06|0
1646230960000|2022-03-02 14:22:40|11194.54|11194.54|11196.56|11196.56|11196.56|11196.56|11194.54|11194.54|0
1646230970000|2022-03-02 14:22:50|11196.86|11196.86|11197.07|11197.07|11197.07|11197.07|11196.86|11196.86|0
1646230990000|2022-03-02 14:23:10|11197.19|11197.19|11197.31|11197.31|11197.31|11197.31|11197.19|11197.19|0
1646231020000|2022-03-02 14:23:40|11198.5|11198.5|11197.52|11197.52|11198.5|11198.5|11197.52|11197.52|0
1646231030000|2022-03-02 14:23:50|11195.35|11195.35|11192.97|11192.97|11195.35|11195.35|11192.97|11192.97|0
1646231040000|2022-03-02 14:24:00|11192.88|11192.88|11192.88|11192.88|11192.88|11192.88|11192.88|11192.88|0
1646231070000|2022-03-02 14:24:30|11192.08|11192.08|11192.08|11192.08|11192.08|11192.08|11192.08|11192.08|0
1646231080000|2022-03-02 14:24:40|11192.32|11192.32|11193.01|11193.01|11193.13|11193.13|11192.32|11192.32|0
1646231090000|2022-03-02 14:24:50|11192.03|11192.03|11190.07|11190.07|11192.03|11192.03|11190.07|11190.07|0
1646231100000|2022-03-02 14:25:00|11189.9|11189.9|11187.91|11187.91|11189.9|11189.9|11186.7|11186.7|0
1646231110000|2022-03-02 14:25:10|11187.51|11187.51|11188.11|11188.11|11188.61|11188.61|11187.51|11187.51|0
1646231140000|2022-03-02 14:25:40|11187.95|11187.95|11187.8|11187.8|11187.95|11187.95|11187.8|11187.8|0
1646231150000|2022-03-02 14:25:50|11187.72|11187.72|11187.39|11187.39|11187.72|11187.72|11187.39|11187.39|0
1646231170000|2022-03-02 14:26:10|11185.7|11185.7|11183.74|11183.74|11185.7|11185.7|11183.74|11183.74|0
1646231180000|2022-03-02 14:26:20|11184.14|11184.14|11184.25|11184.25|11184.25|11184.25|11184.01|11184.01|0
1646231220000|2022-03-02 14:27:00|11182.56|11182.56|11181.79|11181.79|11182.56|11182.56|11180.61|11180.61|0
1646231230000|2022-03-02 14:27:10|11180.81|11180.81|11182.14|11182.14|11182.14|11182.14|11180.81|11180.81|0
1646231260000|2022-03-02 14:27:40|11181.74|11181.74|11182.14|11182.14|11182.14|11182.14|11181.74|11181.74|0
1646231280000|2022-03-02 14:28:00|11183.12|11183.12|11179.49|11179.49|11183.12|11183.12|11179.49|11179.49|0
1646231290000|2022-03-02 14:28:10|11179.61|11179.61|11178.91|11178.91|11179.61|11179.61|11178.68|11178.68|0
1646231300000|2022-03-02 14:28:20|11176.75|11176.75|11177.4|11177.4|11177.4|11177.4|11176.75|11176.75|0
1646231310000|2022-03-02 14:28:30|11178.59|11178.59|11178.34|11178.34|11178.59|11178.59|11178.34|11178.34|0
1646231320000|2022-03-02 14:28:40|11178.68|11178.68|11181.74|11181.74|11183.07|11183.07|11178.68|11178.68|0
1646231330000|2022-03-02 14:28:50|11181.5|11181.5|11182.14|11182.14|11182.14|11182.14|11181.5|11181.5|0
1646231340000|2022-03-02 14:29:00|11182.02|11182.02|11183.16|11183.16|11183.16|11183.16|11182.02|11182.02|0
1646231350000|2022-03-02 14:29:10|11183.41|11183.41|11184.44|11184.44|11184.44|11184.44|11183.41|11183.41|0
1646231360000|2022-03-02 14:29:20|11184.61|11184.61|11184.61|11184.61|11184.61|11184.61|11184.61|11184.61|0
1646231380000|2022-03-02 14:29:40|11183.63|11183.63|11183.63|11183.63|11183.63|11183.63|11183.63|11183.63|0
1646231390000|2022-03-02 14:29:50|11183.54|11183.54|11183.54|11183.54|11183.54|11183.54|11183.54|11183.54|0
1646231400000|2022-03-02 14:30:00|11182.35|11182.35|11180.35|11180.35|11182.35|11182.35|11180.19|11180.19|0
1646231410000|2022-03-02 14:30:10|11179.96|11179.96|11179.3|11179.3|11180.1|11180.1|11179.3|11179.3|0
1646231420000|2022-03-02 14:30:20|11178.88|11178.88|11179.36|11179.36|11179.57|11179.57|11178.88|11178.88|0
1646231430000|2022-03-02 14:30:30|11179.76|11179.76|11179.54|11179.54|11179.76|11179.76|11179.14|11179.14|0
1646231440000|2022-03-02 14:30:40|11179.77|11179.77|11182.08|11182.08|11182.08|11182.08|11179.77|11179.77|0
1646231450000|2022-03-02 14:30:50|11182.28|11182.28|11183.47|11183.47|11183.47|11183.47|11182.28|11182.28|0
1646231460000|2022-03-02 14:31:00|11183.07|11183.07|11180.87|11180.87|11183.07|11183.07|11180.61|11180.61|0
1646231470000|2022-03-02 14:31:10|11180.45|11180.45|11180.45|11180.45|11180.71|11180.71|11180.45|11180.45|0
1646231480000|2022-03-02 14:31:20|11177.51|11177.51|11178.49|11178.49|11178.49|11178.49|11177.51|11177.51|0
1646231490000|2022-03-02 14:31:30|11177.69|11177.69|11174.93|11174.93|11177.69|11177.69|11174.93|11174.93|0
1646231510000|2022-03-02 14:31:50|11175.27|11175.27|11176.15|11176.15|11176.4|11176.4|11174.87|11174.87|0
1646231520000|2022-03-02 14:32:00|11175.94|11175.94|11175.89|11175.89|11175.94|11175.94|11175.54|11175.54|0
1646231530000|2022-03-02 14:32:10|11176.04|11176.04|11176.15|11176.15|11176.15|11176.15|11176.04|11176.04|0
1646231540000|2022-03-02 14:32:20|11176.22|11176.22|11176.57|11176.57|11176.57|11176.57|11176.22|11176.22|0
1646231550000|2022-03-02 14:32:30|11176.22|11176.22|11178.18|11178.18|11178.18|11178.18|11176.22|11176.22|0
1646231560000|2022-03-02 14:32:40|11177.2|11177.2|11176.02|11176.02|11177.2|11177.2|11176.02|11176.02|0
1646231570000|2022-03-02 14:32:50|11175.77|11175.77|11176.17|11176.17|11176.17|11176.17|11175.77|11175.77|0
1646231580000|2022-03-02 14:33:00|11175.19|11175.19|11169.99|11169.99|11175.19|11175.19|11169.99|11169.99|0
1646231590000|2022-03-02 14:33:10|11170.97|11170.97|11169.1|11169.1|11170.97|11170.97|11169.1|11169.1|0
1646231600000|2022-03-02 14:33:20|11169.3|11169.3|11169.54|11169.54|11169.54|11169.54|11169.1|11169.1|0
1646231610000|2022-03-02 14:33:30|11167.58|11167.58|11169.54|11169.54|11169.54|11169.54|11167.58|11167.58|0
1646231620000|2022-03-02 14:33:40|11169.88|11169.88|11170.12|11170.12|11170.51|11170.51|11169.88|11169.88|0
1646231630000|2022-03-02 14:33:50|11170.24|11170.24|11170.58|11170.58|11170.93|11170.93|11170.24|11170.24|0
1646231640000|2022-03-02 14:34:00|11170.33|11170.33|11162.12|11162.12|11170.33|11170.33|11162.12|11162.12|0
1646231650000|2022-03-02 14:34:10|11161.88|11161.88|11159.82|11159.82|11161.92|11161.92|11158.84|11158.84|0
1646231660000|2022-03-02 14:34:20|11159.57|11159.57|11159.57|11159.57|11159.57|11159.57|11159.57|11159.57|0
1646231670000|2022-03-02 14:34:30|11160.07|11160.07|11159.46|11159.46|11160.44|11160.44|11159.46|11159.46|0
1646231690000|2022-03-02 14:34:50|11158.27|11158.27|11159.59|11159.59|11159.59|11159.59|11158.27|11158.27|0
1646231700000|2022-03-02 14:35:00|11161.55|11161.55|11159.56|11159.56|11162.17|11162.17|11159.56|11159.56|0
1646231710000|2022-03-02 14:35:10|11159.69|11159.69|11160.05|11160.05|11160.05|11160.05|11159.26|11159.26|0
1646231720000|2022-03-02 14:35:20|11161.03|11161.03|11164.18|11164.18|11164.42|11164.42|11161.03|11161.03|0
1646231730000|2022-03-02 14:35:30|11162.22|11162.22|11161.69|11161.69|11162.22|11162.22|11161.52|11161.52|0
1646231740000|2022-03-02 14:35:40|11161.92|11161.92|11160.73|11160.73|11161.92|11161.92|11160.73|11160.73|0
1646231750000|2022-03-02 14:35:50|11161.53|11161.53|11161.53|11161.53|11161.53|11161.53|11161.53|11161.53|0
1646231760000|2022-03-02 14:36:00|11161.93|11161.93|11158.91|11158.91|11163.89|11163.89|11158.91|11158.91|0
1646231770000|2022-03-02 14:36:10|11159.3|11159.3|11159.72|11159.72|11159.72|11159.72|11159.3|11159.3|0
1646231780000|2022-03-02 14:36:20|11158.92|11158.92|11159.14|11159.14|11159.14|11159.14|11158.52|11158.52|0
1646231790000|2022-03-02 14:36:30|11158.93|11158.93|11159.39|11159.39|11159.39|11159.39|11158.93|11158.93|0
1646231800000|2022-03-02 14:36:40|11159.86|11159.86|11157.88|11157.88|11159.86|11159.86|11157.88|11157.88|0
1646231810000|2022-03-02 14:36:50|11157.67|11157.67|11155.51|11155.51|11157.67|11157.67|11154.73|11154.73|0
1646231820000|2022-03-02 14:37:00|11154.32|11154.32|11153.56|11153.56|11154.32|11154.32|11153.56|11153.56|0
1646231830000|2022-03-02 14:37:10|11153.35|11153.35|11153.1|11153.1|11153.35|11153.35|11153.1|11153.1|0
1646231840000|2022-03-02 14:37:20|11154.08|11154.08|11155.03|11155.03|11155.03|11155.03|11154.08|11154.08|0
1646231850000|2022-03-02 14:37:30|11156.22|11156.22|11163.32|11163.32|11163.32|11163.32|11156.22|11156.22|0
1646231860000|2022-03-02 14:37:40|11163.71|11163.71|11163.36|11163.36|11166.46|11166.46|11163.36|11163.36|0
1646231870000|2022-03-02 14:37:50|11163.11|11163.11|11163.11|11163.11|11163.11|11163.11|11163.11|11163.11|0
1646231880000|2022-03-02 14:38:00|11162.8|11162.8|11163.27|11163.27|11163.27|11163.27|11162.8|11162.8|0
1646231890000|2022-03-02 14:38:10|11163.99|11163.99|11162.91|11162.91|11164.12|11164.12|11162.91|11162.91|0
1646231900000|2022-03-02 14:38:20|11161.93|11161.93|11164.04|11164.04|11164.96|11164.96|11161.93|11161.93|0
1646231910000|2022-03-02 14:38:30|11163.69|11163.69|11162.38|11162.38|11163.69|11163.69|11162.38|11162.38|0
1646231920000|2022-03-02 14:38:40|11162.29|11162.29|11162.29|11162.29|11162.29|11162.29|11162.29|11162.29|0
1646231930000|2022-03-02 14:38:50|11161.49|11161.49|11159.53|11159.53|11161.49|11161.49|11159.53|11159.53|0
1646231940000|2022-03-02 14:39:00|11159.19|11159.19|11159.19|11159.19|11159.19|11159.19|11159.19|11159.19|0
1646231950000|2022-03-02 14:39:10|11159.03|11159.03|11157.82|11157.82|11159.03|11159.03|11157.59|11157.59|0
1646231960000|2022-03-02 14:39:20|11157.56|11157.56|11156.41|11156.41|11157.56|11157.56|11156.41|11156.41|0
1646231970000|2022-03-02 14:39:30|11156.08|11156.08|11150.93|11150.93|11156.08|11156.08|11150.93|11150.93|0
1646231980000|2022-03-02 14:39:40|11152.89|11152.89|11151.84|11151.84|11153.87|11153.87|11151.84|11151.84|0
1646231990000|2022-03-02 14:39:50|11151.96|11151.96|11153.75|11153.75|11153.96|11153.96|11151.96|11151.96|0
1646232000000|2022-03-02 14:40:00|11153.4|11153.4|11153.06|11153.06|11153.4|11153.4|11153.06|11153.06|0
1646232010000|2022-03-02 14:40:10|11152.89|11152.89|11152.18|11152.18|11153.01|11153.01|11152.18|11152.18|0
1646232020000|2022-03-02 14:40:20|11152.39|11152.39|11159.92|11159.92|11159.92|11159.92|11152.29|11152.29|0
1646232030000|2022-03-02 14:40:30|11160.08|11160.08|11169.1|11169.1|11169.1|11169.1|11160.08|11160.08|0
1646232040000|2022-03-02 14:40:40|11169.26|11169.26|11178.52|11178.52|11178.52|11178.52|11169.26|11169.26|0
1646232050000|2022-03-02 14:40:50|11178.85|11178.85|11183.19|11183.19|11184.38|11184.38|11178.85|11178.85|0
1646232060000|2022-03-02 14:41:00|11182.01|11182.01|11183.27|11183.27|11183.87|11183.87|11181.88|11181.88|0
1646232070000|2022-03-02 14:41:10|11182.92|11182.92|11181.19|11181.19|11183.33|11183.33|11181.19|11181.19|0
1646232080000|2022-03-02 14:41:20|11182.17|11182.17|11182.57|11182.57|11182.57|11182.57|11182.17|11182.17|0
1646232090000|2022-03-02 14:41:30|11182.78|11182.78|11182.99|11182.99|11182.99|11182.99|11182.78|11182.78|0
1646232100000|2022-03-02 14:41:40|11184.18|11184.18|11185.57|11185.57|11185.57|11185.57|11184.18|11184.18|0
1646232110000|2022-03-02 14:41:50|11185.73|11185.73|11185.34|11185.34|11185.73|11185.73|11185.34|11185.34|0
1646232120000|2022-03-02 14:42:00|11185.43|11185.43|11184.16|11184.16|11185.67|11185.67|11184.04|11184.04|0
1646232130000|2022-03-02 14:42:10|11184.5|11184.5|11184.51|11184.51|11184.51|11184.51|11184.16|11184.16|0
1646232140000|2022-03-02 14:42:20|11184.85|11184.85|11186.53|11186.53|11188.69|11188.69|11184.84|11184.84|0
1646232150000|2022-03-02 14:42:30|11187.72|11187.72|11188.08|11188.08|11188.08|11188.08|11187.72|11187.72|0
1646232160000|2022-03-02 14:42:40|11186.89|11186.89|11186.77|11186.77|11186.89|11186.89|11186.77|11186.77|0
1646232170000|2022-03-02 14:42:50|11185.58|11185.58|11184.16|11184.16|11185.58|11185.58|11184.16|11184.16|0
1646232180000|2022-03-02 14:43:00|11184.56|11184.56|11186.41|11186.41|11186.41|11186.41|11184.56|11184.56|0
1646232190000|2022-03-02 14:43:10|11186.81|11186.81|11188.61|11188.61|11188.61|11188.61|11185.62|11185.62|0
1646232200000|2022-03-02 14:43:20|11188.92|11188.92|11188.71|11188.71|11188.92|11188.92|11188.02|11188.02|0
1646232210000|2022-03-02 14:43:30|11188.92|11188.92|11196.6|11196.6|11196.6|11196.6|11188.92|11188.92|0
1646232220000|2022-03-02 14:43:40|11198.97|11198.97|11196.81|11196.81|11199.13|11199.13|11196.81|11196.81|0
1646232230000|2022-03-02 14:43:50|11195.62|11195.62|11195.85|11195.85|11197.08|11197.08|11194.7|11194.7|0
1646232240000|2022-03-02 14:44:00|11196.25|11196.25|11194.11|11194.11|11196.25|11196.25|11193.88|11193.88|0
1646232250000|2022-03-02 14:44:10|11193.9|11193.9|11201.52|11201.52|11202.7|11202.7|11193.9|11193.9|0
1646232260000|2022-03-02 14:44:20|11200.54|11200.54|11201.32|11201.32|11202.5|11202.5|11200.54|11200.54|0
1646232270000|2022-03-02 14:44:30|11200.8|11200.8|11196.71|11196.71|11201.98|11201.98|11195.67|11195.67|0
1646232280000|2022-03-02 14:44:40|11196.37|11196.37|11202.71|11202.71|11202.71|11202.71|11196.37|11196.37|0
1646232290000|2022-03-02 14:44:50|11201.73|11201.73|11200.36|11200.36|11201.73|11201.73|11199.71|11199.71|0
1646232300000|2022-03-02 14:45:00|11199.18|11199.18|11193.72|11193.72|11199.18|11199.18|11193.72|11193.72|0
1646232310000|2022-03-02 14:45:10|11192.71|11192.71|11192.51|11192.51|11192.71|11192.71|11192.51|11192.51|0
1646232320000|2022-03-02 14:45:20|11191.53|11191.53|11189.92|11189.92|11191.53|11191.53|11189.41|11189.41|0
1646232340000|2022-03-02 14:45:40|11189.8|11189.8|11189.8|11189.8|11189.8|11189.8|11189.8|11189.8|0
1646232350000|2022-03-02 14:45:50|11189.92|11189.92|11190.05|11190.05|11190.05|11190.05|11189.92|11189.92|0
1646232360000|2022-03-02 14:46:00|11190.28|11190.28|11191.62|11191.62|11192.01|11192.01|11190.28|11190.28|0
1646232370000|2022-03-02 14:46:10|11191.87|11191.87|11191.87|11191.87|11191.87|11191.87|11191.87|11191.87|0
1646232380000|2022-03-02 14:46:20|11191.47|11191.47|11191.87|11191.87|11191.87|11191.87|11191.47|11191.47|0
1646232390000|2022-03-02 14:46:30|11191.52|11191.52|11192.91|11192.91|11193|11193|11190.94|11190.94|0
1646232400000|2022-03-02 14:46:40|11192.65|11192.65|11193.95|11193.95|11193.95|11193.95|11192.65|11192.65|0
1646232410000|2022-03-02 14:46:50|11194.19|11194.19|11197.58|11197.58|11197.58|11197.58|11194.19|11194.19|0
1646232420000|2022-03-02 14:47:00|11197.82|11197.82|11198.11|11198.11|11198.11|11198.11|11197.58|11197.58|0
1646232430000|2022-03-02 14:47:10|11197.85|11197.85|11197.61|11197.61|11197.85|11197.85|11197.61|11197.61|0
1646232440000|2022-03-02 14:47:20|11197.46|11197.46|11186.9|11186.9|11197.46|11197.46|11186.9|11186.9|0
1646232450000|2022-03-02 14:47:30|11186.69|11186.69|11186.81|11186.81|11186.81|11186.81|11186.69|11186.69|0
1646232460000|2022-03-02 14:47:40|11186.94|11186.94|11186.94|11186.94|11186.94|11186.94|11186.94|11186.94|0
1646232470000|2022-03-02 14:47:50|11186.73|11186.73|11186.31|11186.31|11186.73|11186.73|11186.31|11186.31|0
1646232480000|2022-03-02 14:48:00|11186.78|11186.78|11188.39|11188.39|11188.74|11188.74|11186.78|11186.78|0
1646232490000|2022-03-02 14:48:10|11188.51|11188.51|11190.48|11190.48|11190.48|11190.48|11188.26|11188.26|0
1646232500000|2022-03-02 14:48:20|11189.29|11189.29|11189.29|11189.29|11189.29|11189.29|11189.29|11189.29|0
1646232510000|2022-03-02 14:48:30|11190.48|11190.48|11191.65|11191.65|11191.65|11191.65|11188.1|11188.1|0
1646232530000|2022-03-02 14:48:50|11191.3|11191.3|11191.72|11191.72|11191.72|11191.72|11191.3|11191.3|0
1646232540000|2022-03-02 14:49:00|11191.84|11191.84|11190.19|11190.19|11191.84|11191.84|11190.19|11190.19|0
1646232560000|2022-03-02 14:49:20|11190.53|11190.53|11190.28|11190.28|11190.53|11190.53|11190.28|11190.28|0
1646232570000|2022-03-02 14:49:30|11190.49|11190.49|11190.49|11190.49|11190.49|11190.49|11190.49|11190.49|0
1646232580000|2022-03-02 14:49:40|11189.51|11189.51|11189.98|11189.98|11189.98|11189.98|11189.27|11189.27|0
1646232590000|2022-03-02 14:49:50|11190.23|11190.23|11189.99|11189.99|11190.23|11190.23|11189.99|11189.99|0
1646232600000|2022-03-02 14:50:00|11190.09|11190.09|11192.09|11192.09|11192.09|11192.09|11190.09|11190.09|0
1646232610000|2022-03-02 14:50:10|11193.27|11193.27|11194.49|11194.49|11194.49|11194.49|11193.27|11193.27|0
1646232620000|2022-03-02 14:50:20|11194.58|11194.58|11194.19|11194.19|11194.58|11194.58|11194.19|11194.19|0
1646232630000|2022-03-02 14:50:30|11192.23|11192.23|11190.2|11190.2|11192.23|11192.23|11190.2|11190.2|0
1646232640000|2022-03-02 14:50:40|11189.7|11189.7|11189.67|11189.67|11189.7|11189.7|11189.17|11189.17|0
1646232650000|2022-03-02 14:50:50|11189.51|11189.51|11190.86|11190.86|11190.86|11190.86|11189.51|11189.51|0
1646232660000|2022-03-02 14:51:00|11190.98|11190.98|11192.47|11192.47|11192.47|11192.47|11190.98|11190.98|0
1646232670000|2022-03-02 14:51:10|11192.71|11192.71|11193.15|11193.15|11193.15|11193.15|11192.71|11192.71|0
1646232680000|2022-03-02 14:51:20|11192.91|11192.91|11191.05|11191.05|11192.91|11192.91|11191.05|11191.05|0
1646232690000|2022-03-02 14:51:30|11189.86|11189.86|11186.7|11186.7|11189.86|11189.86|11186.7|11186.7|0
1646232700000|2022-03-02 14:51:40|11186.58|11186.58|11186.58|11186.58|11186.58|11186.58|11186.58|11186.58|0
1646232710000|2022-03-02 14:51:50|11186.38|11186.38|11186.13|11186.13|11186.38|11186.38|11186.13|11186.13|0
1646232720000|2022-03-02 14:52:00|11185.38|11185.38|11185.61|11185.61|11185.85|11185.85|11184.4|11184.4|0
1646232730000|2022-03-02 14:52:10|11185.28|11185.28|11185.02|11185.02|11185.28|11185.28|11185.02|11185.02|0
1646232740000|2022-03-02 14:52:20|11184.04|11184.04|11184.04|11184.04|11184.04|11184.04|11184.04|11184.04|0
1646232760000|2022-03-02 14:52:40|11184.28|11184.28|11184.28|11184.28|11184.28|11184.28|11184.28|11184.28|0
1646232770000|2022-03-02 14:52:50|11184.53|11184.53|11185.58|11185.58|11185.58|11185.58|11184.13|11184.13|0
1646232780000|2022-03-02 14:53:00|11185.35|11185.35|11186.34|11186.34|11187.65|11187.65|11185.35|11185.35|0
1646232790000|2022-03-02 14:53:10|11186.13|11186.13|11185.56|11185.56|11186.13|11186.13|11185.56|11185.56|0
1646232800000|2022-03-02 14:53:20|11185.22|11185.22|11184.24|11184.24|11185.22|11185.22|11184.24|11184.24|0
1646232810000|2022-03-02 14:53:30|11184.03|11184.03|11184.03|11184.03|11184.03|11184.03|11184.03|11184.03|0
1646232820000|2022-03-02 14:53:40|11184.43|11184.43|11184.43|11184.43|11184.43|11184.43|11184.43|11184.43|0
1646232830000|2022-03-02 14:53:50|11185.12|11185.12|11185.12|11185.12|11185.12|11185.12|11185.12|11185.12|0
1646232840000|2022-03-02 14:54:00|11184.87|11184.87|11189.35|11189.35|11189.71|11189.71|11184.87|11184.87|0
1646232850000|2022-03-02 14:54:10|11191.31|11191.31|11193.61|11193.61|11193.61|11193.61|11191.31|11191.31|0
1646232860000|2022-03-02 14:54:20|11193.38|11193.38|11193.38|11193.38|11193.38|11193.38|11193.38|11193.38|0
1646232870000|2022-03-02 14:54:30|11194.57|11194.57|11195.33|11195.33|11195.33|11195.33|11194.35|11194.35|0
1646232880000|2022-03-02 14:54:40|11196.52|11196.52|11196.4|11196.4|11196.52|11196.52|11196.4|11196.4|0
1646232890000|2022-03-02 14:54:50|11196.8|11196.8|11197.4|11197.4|11197.4|11197.4|11196.8|11196.8|0
1646232900000|2022-03-02 14:55:00|11197.64|11197.64|11199.49|11199.49|11199.49|11199.49|11197.64|11197.64|0
1646232910000|2022-03-02 14:55:10|11198.51|11198.51|11200.16|11200.16|11200.56|11200.56|11197.71|11197.71|0
1646232920000|2022-03-02 14:55:20|11201.35|11201.35|11201.95|11201.95|11202.93|11202.93|11201.35|11201.35|0
1646232930000|2022-03-02 14:55:30|11200.77|11200.77|11193.46|11193.46|11200.77|11200.77|11193.46|11193.46|0
1646232940000|2022-03-02 14:55:40|11194.65|11194.65|11194.45|11194.45|11194.65|11194.65|11194.25|11194.25|0
1646232950000|2022-03-02 14:55:50|11194.33|11194.33|11190.62|11190.62|11194.33|11194.33|11190.62|11190.62|0
1646232960000|2022-03-02 14:56:00|11189.82|11189.82|11186.08|11186.08|11189.82|11189.82|11185.88|11185.88|0
1646232970000|2022-03-02 14:56:10|11185.91|11185.91|11183.72|11183.72|11185.91|11185.91|11183.72|11183.72|0
1646232980000|2022-03-02 14:56:20|11182.96|11182.96|11181.23|11181.23|11182.96|11182.96|11181.23|11181.23|0
1646232990000|2022-03-02 14:56:30|11180.04|11180.04|11175.57|11175.57|11180.04|11180.04|11175.57|11175.57|0
1646233000000|2022-03-02 14:56:40|11174.77|11174.77|11174.27|11174.27|11174.77|11174.77|11174.27|11174.27|0
1646233010000|2022-03-02 14:56:50|11174.67|11174.67|11171.36|11171.36|11174.67|11174.67|11171.36|11171.36|0
1646233020000|2022-03-02 14:57:00|11170.65|11170.65|11170.85|11170.85|11171.01|11171.01|11170.65|11170.65|0
1646233030000|2022-03-02 14:57:10|11171.25|11171.25|11174.51|11174.51|11174.51|11174.51|11171.25|11171.25|0
1646233040000|2022-03-02 14:57:20|11174.72|11174.72|11174.72|11174.72|11174.72|11174.72|11174.72|11174.72|0
1646233050000|2022-03-02 14:57:30|11174.47|11174.47|11174.06|11174.06|11174.47|11174.47|11174.06|11174.06|0
1646233060000|2022-03-02 14:57:40|11175.25|11175.25|11176.23|11176.23|11176.23|11176.23|11175.25|11175.25|0
1646233070000|2022-03-02 14:57:50|11176.11|11176.11|11179.98|11179.98|11179.98|11179.98|11176.11|11176.11|0
1646233080000|2022-03-02 14:58:00|11180.21|11180.21|11183.71|11183.71|11184.06|11184.06|11180.21|11180.21|0
1646233090000|2022-03-02 14:58:10|11184.9|11184.9|11185.25|11185.25|11185.25|11185.25|11184.9|11184.9|0
1646233100000|2022-03-02 14:58:20|11185.51|11185.51|11185.17|11185.17|11185.51|11185.51|11185.17|11185.17|0
1646233110000|2022-03-02 14:58:30|11184.19|11184.19|11182.65|11182.65|11184.19|11184.19|11182.65|11182.65|0
1646233120000|2022-03-02 14:58:40|11181.85|11181.85|11182.83|11182.83|11182.83|11182.83|11181.85|11181.85|0
1646233140000|2022-03-02 14:59:00|11183.39|11183.39|11184.92|11184.92|11185.32|11185.32|11183.39|11183.39|0
1646233150000|2022-03-02 14:59:10|11184.97|11184.97|11184.77|11184.77|11184.97|11184.97|11184.77|11184.77|0
1646233160000|2022-03-02 14:59:20|11186.72|11186.72|11187.12|11187.12|11187.12|11187.12|11186.72|11186.72|0
1646233170000|2022-03-02 14:59:30|11187.35|11187.35|11185.39|11185.39|11187.75|11187.75|11185.05|11185.05|0
1646233180000|2022-03-02 14:59:40|11184.99|11184.99|11185.7|11185.7|11185.7|11185.7|11184.99|11184.99|0
1646233190000|2022-03-02 14:59:50|11185.85|11185.85|11186.37|11186.37|11186.37|11186.37|11185.85|11185.85|0
1646233200000|2022-03-02 15:00:00|11189.13|11189.13|11188.53|11188.53|11190.82|11190.82|11188.53|11188.53|0
1646233210000|2022-03-02 15:00:10|11188.13|11188.13|11185.71|11185.71|11188.13|11188.13|11185.71|11185.71|0
1646233220000|2022-03-02 15:00:20|11186.1|11186.1|11185.25|11185.25|11186.1|11186.1|11185.25|11185.25|0
1646233230000|2022-03-02 15:00:30|11184.85|11184.85|11184.85|11184.85|11184.85|11184.85|11184.85|11184.85|0
1646233240000|2022-03-02 15:00:40|11185.25|11185.25|11185.13|11185.13|11185.25|11185.25|11185.13|11185.13|0
1646233250000|2022-03-02 15:00:50|11185.25|11185.25|11185.25|11185.25|11185.25|11185.25|11185.25|11185.25|0
1646233260000|2022-03-02 15:01:00|11184.27|11184.27|11185.08|11185.08|11185.37|11185.37|11184.18|11184.18|0
1646233270000|2022-03-02 15:01:10|11185.55|11185.55|11185.39|11185.39|11185.55|11185.55|11185.39|11185.39|0
1646233280000|2022-03-02 15:01:20|11183.23|11183.23|11180.9|11180.9|11183.23|11183.23|11180.9|11180.9|0
1646233290000|2022-03-02 15:01:30|11180.82|11180.82|11176.17|11176.17|11180.9|11180.9|11176.17|11176.17|0
1646233300000|2022-03-02 15:01:40|11175.82|11175.82|11171.68|11171.68|11175.82|11175.82|11171.68|11171.68|0
1646233310000|2022-03-02 15:01:50|11171.81|11171.81|11172.01|11172.01|11172.01|11172.01|11171.6|11171.6|0
1646233320000|2022-03-02 15:02:00|11171.96|11171.96|11173.04|11173.04|11173.04|11173.04|11170|11170|0
1646233330000|2022-03-02 15:02:10|11173.16|11173.16|11173.38|11173.38|11173.38|11173.38|11173.04|11173.04|0
1646233340000|2022-03-02 15:02:20|11173.12|11173.12|11173.47|11173.47|11173.47|11173.47|11173.05|11173.05|0
1646233350000|2022-03-02 15:02:30|11173.81|11173.81|11174.91|11174.91|11174.91|11174.91|11173.81|11173.81|0
1646233360000|2022-03-02 15:02:40|11175.31|11175.31|11176.73|11176.73|11176.73|11176.73|11175.31|11175.31|0
1646233370000|2022-03-02 15:02:50|11176.78|11176.78|11176.78|11176.78|11176.78|11176.78|11176.78|11176.78|0
1646233380000|2022-03-02 15:03:00|11176.62|11176.62|11174.19|11174.19|11176.62|11176.62|11174.19|11174.19|0
1646233390000|2022-03-02 15:03:10|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|0
1646233400000|2022-03-02 15:03:20|11175.03|11175.03|11178.06|11178.06|11178.06|11178.06|11175.03|11175.03|0
1646233410000|2022-03-02 15:03:30|11179.04|11179.04|11179.15|11179.15|11179.27|11179.27|11179.04|11179.04|0
1646233420000|2022-03-02 15:03:40|11178.17|11178.17|11178.17|11178.17|11178.17|11178.17|11178.17|11178.17|0
1646233430000|2022-03-02 15:03:50|11178.4|11178.4|11175.81|11175.81|11178.4|11178.4|11175.81|11175.81|0
1646233440000|2022-03-02 15:04:00|11175.41|11175.41|11175.75|11175.75|11175.75|11175.75|11175.41|11175.41|0
1646233450000|2022-03-02 15:04:10|11175.55|11175.55|11175.75|11175.75|11175.75|11175.75|11175.55|11175.55|0
1646233460000|2022-03-02 15:04:20|11176.15|11176.15|11174.99|11174.99|11176.95|11176.95|11174.99|11174.99|0
1646233470000|2022-03-02 15:04:30|11176.95|11176.95|11178.48|11178.48|11178.48|11178.48|11176.95|11176.95|0
1646233480000|2022-03-02 15:04:40|11179.46|11179.46|11179.86|11179.86|11179.86|11179.86|11179.46|11179.46|0
1646233490000|2022-03-02 15:04:50|11180.12|11180.12|11180.46|11180.46|11180.46|11180.46|11180.12|11180.12|0
1646233500000|2022-03-02 15:05:00|11180.97|11180.97|11183.29|11183.29|11183.53|11183.53|11180.97|11180.97|0
1646233510000|2022-03-02 15:05:10|11183.41|11183.41|11183.54|11183.54|11183.67|11183.67|11183.41|11183.41|0
1646233520000|2022-03-02 15:05:20|11183.42|11183.42|11183.05|11183.05|11183.42|11183.42|11183.05|11183.05|0
1646233530000|2022-03-02 15:05:30|11182.8|11182.8|11181.62|11181.62|11182.8|11182.8|11181.22|11181.22|0
1646233540000|2022-03-02 15:05:40|11181.49|11181.49|11182.27|11182.27|11182.27|11182.27|11181.42|11181.42|0
1646233560000|2022-03-02 15:06:00|11182.1|11182.1|11181.02|11181.02|11182.1|11182.1|11181.02|11181.02|0
1646233570000|2022-03-02 15:06:10|11180.76|11180.76|11176.1|11176.1|11180.76|11180.76|11176.1|11176.1|0
1646233580000|2022-03-02 15:06:20|11175.76|11175.76|11174.02|11174.02|11175.76|11175.76|11174.02|11174.02|0
1646233590000|2022-03-02 15:06:30|11173.6|11173.6|11171.33|11171.33|11173.6|11173.6|11169.66|11169.66|0
1646233600000|2022-03-02 15:06:40|11171.13|11171.13|11170.13|11170.13|11171.13|11171.13|11170.13|11170.13|0
1646233610000|2022-03-02 15:06:50|11169.78|11169.78|11169.9|11169.9|11169.9|11169.9|11169.78|11169.78|0
1646233620000|2022-03-02 15:07:00|11170.11|11170.11|11168.47|11168.47|11170.11|11170.11|11168.07|11168.07|0
1646233630000|2022-03-02 15:07:10|11168.12|11168.12|11168.32|11168.32|11168.32|11168.32|11167.92|11167.92|0
1646233640000|2022-03-02 15:07:20|11168|11168|11166.68|11166.68|11168|11168|11166.68|11166.68|0
1646233650000|2022-03-02 15:07:30|11166.57|11166.57|11166.03|11166.03|11166.57|11166.57|11165.59|11165.59|0
1646233660000|2022-03-02 15:07:40|11166.2|11166.2|11166.2|11166.2|11166.2|11166.2|11166.2|11166.2|0
1646233670000|2022-03-02 15:07:50|11166.1|11166.1|11166.14|11166.14|11166.14|11166.14|11165.72|11165.72|0
1646233680000|2022-03-02 15:08:00|11165.93|11165.93|11164.9|11164.9|11165.93|11165.93|11164.9|11164.9|0
1646233690000|2022-03-02 15:08:10|11163.92|11163.92|11165.73|11165.73|11165.73|11165.73|11163.71|11163.71|0
1646233700000|2022-03-02 15:08:20|11164.75|11164.75|11164.55|11164.55|11164.75|11164.75|11164.55|11164.55|0
1646233710000|2022-03-02 15:08:30|11162.83|11162.83|11160.42|11160.42|11162.83|11162.83|11160.42|11160.42|0
1646233720000|2022-03-02 15:08:40|11160.82|11160.82|11160.26|11160.26|11160.82|11160.82|11160.05|11160.05|0
1646233730000|2022-03-02 15:08:50|11160.14|11160.14|11160.14|11160.14|11160.14|11160.14|11160.14|11160.14|0
1646233740000|2022-03-02 15:09:00|11160.02|11160.02|11154.95|11154.95|11160.02|11160.02|11154.76|11154.76|0
1646233750000|2022-03-02 15:09:10|11154.2|11154.2|11152.24|11152.24|11154.2|11154.2|11152.24|11152.24|0
1646233760000|2022-03-02 15:09:20|11152.16|11152.16|11149.35|11149.35|11152.16|11152.16|11149.09|11149.09|0
1646233770000|2022-03-02 15:09:30|11150.32|11150.32|11151.3|11151.3|11151.7|11151.7|11150.2|11150.2|0
1646233780000|2022-03-02 15:09:40|11150.12|11150.12|11149.72|11149.72|11150.52|11150.52|11149.32|11149.32|0
1646233790000|2022-03-02 15:09:50|11148.92|11148.92|11149.68|11149.68|11149.68|11149.68|11148.92|11148.92|0
1646233800000|2022-03-02 15:10:00|11149.76|11149.76|11147.17|11147.17|11150.55|11150.55|11147.17|11147.17|0
1646233810000|2022-03-02 15:10:10|11146.77|11146.77|11146.15|11146.15|11147.57|11147.57|11145.75|11145.75|0
1646233820000|2022-03-02 15:10:20|11145.99|11145.99|11144.8|11144.8|11145.99|11145.99|11144.8|11144.8|0
1646233830000|2022-03-02 15:10:30|11144.45|11144.45|11149.94|11149.94|11149.94|11149.94|11144.45|11144.45|0
1646233840000|2022-03-02 15:10:40|11150.33|11150.33|11149.91|11149.91|11150.33|11150.33|11149.91|11149.91|0
1646233850000|2022-03-02 15:10:50|11147.95|11147.95|11147.63|11147.63|11147.95|11147.95|11147.23|11147.23|0
1646233860000|2022-03-02 15:11:00|11147.47|11147.47|11146.39|11146.39|11147.47|11147.47|11145.92|11145.92|0
1646233870000|2022-03-02 15:11:10|11147.37|11147.37|11155.4|11155.4|11155.4|11155.4|11147.37|11147.37|0
1646233880000|2022-03-02 15:11:20|11157.36|11157.36|11159.2|11159.2|11159.32|11159.32|11157.36|11157.36|0
1646233890000|2022-03-02 15:11:30|11160.39|11160.39|11162.33|11162.33|11162.35|11162.35|11160.39|11160.39|0
1646233900000|2022-03-02 15:11:40|11162.48|11162.48|11163.11|11163.11|11163.11|11163.11|11162.47|11162.47|0
1646233910000|2022-03-02 15:11:50|11164.08|11164.08|11164.27|11164.27|11164.27|11164.27|11163.29|11163.29|0
1646233920000|2022-03-02 15:12:00|11164.43|11164.43|11169.06|11169.06|11169.06|11169.06|11164.43|11164.43|0
1646233930000|2022-03-02 15:12:10|11170.04|11170.04|11170.95|11170.95|11170.95|11170.95|11170.04|11170.04|0
1646233940000|2022-03-02 15:12:20|11171.12|11171.12|11171.12|11171.12|11171.12|11171.12|11170.72|11170.72|0
1646233950000|2022-03-02 15:12:30|11171.46|11171.46|11171.59|11171.59|11171.59|11171.59|11171.46|11171.46|0
1646233960000|2022-03-02 15:12:40|11171.71|11171.71|11171.97|11171.97|11171.97|11171.97|11171.71|11171.71|0
1646233970000|2022-03-02 15:12:50|11172.67|11172.67|11168.65|11168.65|11172.67|11172.67|11168.65|11168.65|0
1646233980000|2022-03-02 15:13:00|11167.27|11167.27|11166.13|11166.13|11167.27|11167.27|11165.95|11165.95|0
1646233990000|2022-03-02 15:13:10|11165.33|11165.33|11165.33|11165.33|11165.33|11165.33|11165.33|11165.33|0
1646234000000|2022-03-02 15:13:20|11165.45|11165.45|11165.21|11165.21|11165.45|11165.45|11165.21|11165.21|0
1646234010000|2022-03-02 15:13:30|11165.45|11165.45|11161.97|11161.97|11165.45|11165.45|11161.97|11161.97|0
1646234020000|2022-03-02 15:13:40|11161.8|11161.8|11166.23|11166.23|11166.23|11166.23|11161.8|11161.8|0
1646234030000|2022-03-02 15:13:50|11165.88|11165.88|11165.28|11165.28|11165.88|11165.88|11165.28|11165.28|0
1646234040000|2022-03-02 15:14:00|11165.53|11165.53|11166.18|11166.18|11166.18|11166.18|11165.53|11165.53|0
1646234050000|2022-03-02 15:14:10|11166.35|11166.35|11165.72|11165.72|11166.52|11166.52|11165.72|11165.72|0
1646234060000|2022-03-02 15:14:20|11164.74|11164.74|11164.99|11164.99|11164.99|11164.99|11164.74|11164.74|0
1646234070000|2022-03-02 15:14:30|11165.23|11165.23|11169.31|11169.31|11169.31|11169.31|11165.23|11165.23|0
1646234080000|2022-03-02 15:14:40|11168.12|11168.12|11168.33|11168.33|11168.33|11168.33|11168.12|11168.12|0
1646234090000|2022-03-02 15:14:50|11167.14|11167.14|11167.14|11167.14|11167.14|11167.14|11167.14|11167.14|0
1646234100000|2022-03-02 15:15:00|11166.9|11166.9|11166.17|11166.17|11167.46|11167.46|11166.17|11166.17|0
1646234110000|2022-03-02 15:15:10|11166.56|11166.56|11166.1|11166.1|11166.56|11166.56|11166.1|11166.1|0
1646234120000|2022-03-02 15:15:20|11166.19|11166.19|11166.88|11166.88|11166.88|11166.88|11166.19|11166.19|0
1646234130000|2022-03-02 15:15:30|11170.22|11170.22|11171.2|11171.2|11171.41|11171.41|11169.76|11169.76|0
1646234140000|2022-03-02 15:15:40|11172.08|11172.08|11171.53|11171.53|11172.28|11172.28|11171.1|11171.1|0
1646234150000|2022-03-02 15:15:50|11171.32|11171.32|11170.66|11170.66|11171.32|11171.32|11170.66|11170.66|0
1646234160000|2022-03-02 15:16:00|11170.26|11170.26|11168.75|11168.75|11170.71|11170.71|11168.75|11168.75|0
1646234170000|2022-03-02 15:16:10|11169|11169|11169.9|11169.9|11169.9|11169.9|11168.88|11168.88|0
1646234180000|2022-03-02 15:16:20|11169.78|11169.78|11170.55|11170.55|11170.55|11170.55|11169.78|11169.78|0
1646234200000|2022-03-02 15:16:40|11170.31|11170.31|11170.06|11170.06|11170.31|11170.31|11170.06|11170.06|0
1646234210000|2022-03-02 15:16:50|11169.71|11169.71|11169.71|11169.71|11169.71|11169.71|11169.71|11169.71|0
1646234220000|2022-03-02 15:17:00|11169.95|11169.95|11174.2|11174.2|11174.83|11174.83|11169.95|11169.95|0
1646234230000|2022-03-02 15:17:10|11174.08|11174.08|11174.26|11174.26|11174.26|11174.26|11173.91|11173.91|0
1646234240000|2022-03-02 15:17:20|11174.14|11174.14|11174.14|11174.14|11176.09|11176.09|11174.14|11174.14|0
1646234260000|2022-03-02 15:17:40|11174.48|11174.48|11174.6|11174.6|11174.6|11174.6|11174.48|11174.48|0
1646234270000|2022-03-02 15:17:50|11174.99|11174.99|11174.72|11174.72|11175.11|11175.11|11174.72|11174.72|0
1646234280000|2022-03-02 15:18:00|11174.93|11174.93|11181.86|11181.86|11181.86|11181.86|11174.93|11174.93|0
1646234290000|2022-03-02 15:18:10|11182.84|11182.84|11185.95|11185.95|11185.95|11185.95|11182.84|11182.84|0
1646234300000|2022-03-02 15:18:20|11186.16|11186.16|11186.84|11186.84|11187.2|11187.2|11186.16|11186.16|0
1646234310000|2022-03-02 15:18:30|11186.45|11186.45|11186.45|11186.45|11186.45|11186.45|11186.45|11186.45|0
1646234320000|2022-03-02 15:18:40|11186.05|11186.05|11188.62|11188.62|11188.62|11188.62|11186.05|11186.05|0
1646234330000|2022-03-02 15:18:50|11189.81|11189.81|11185.07|11185.07|11189.81|11189.81|11185.07|11185.07|0
1646234340000|2022-03-02 15:19:00|11183.11|11183.11|11181.19|11181.19|11183.11|11183.11|11180.68|11180.68|0
1646234350000|2022-03-02 15:19:10|11181.61|11181.61|11180.59|11180.59|11181.84|11181.84|11180.45|11180.45|0
1646234360000|2022-03-02 15:19:20|11180.34|11180.34|11180.08|11180.08|11180.34|11180.34|11180.08|11180.08|0
1646234370000|2022-03-02 15:19:30|11179.83|11179.83|11179.39|11179.39|11179.83|11179.83|11178.64|11178.64|0
1646234380000|2022-03-02 15:19:40|11179.6|11179.6|11179.06|11179.06|11179.6|11179.6|11178.72|11178.72|0
1646234390000|2022-03-02 15:19:50|11179.46|11179.46|11179.85|11179.85|11179.85|11179.85|11179.46|11179.46|0
1646234400000|2022-03-02 15:20:00|11181.81|11181.81|11182.36|11182.36|11182.36|11182.36|11181.81|11181.81|0
1646234410000|2022-03-02 15:20:10|11182.2|11182.2|11183.28|11183.28|11183.28|11183.28|11181.78|11181.78|0
1646234420000|2022-03-02 15:20:20|11183.49|11183.49|11187.41|11187.41|11187.41|11187.41|11183.49|11183.49|0
1646234430000|2022-03-02 15:20:30|11187.8|11187.8|11188.02|11188.02|11188.23|11188.23|11187.8|11187.8|0
1646234440000|2022-03-02 15:20:40|11188.44|11188.44|11189.05|11189.05|11189.05|11189.05|11188.44|11188.44|0
1646234450000|2022-03-02 15:20:50|11188.25|11188.25|11188.65|11188.65|11188.65|11188.65|11188.25|11188.25|0
1646234460000|2022-03-02 15:21:00|11187.99|11187.99|11185.89|11185.89|11187.99|11187.99|11184.71|11184.71|0
1646234470000|2022-03-02 15:21:10|11186.24|11186.24|11186.64|11186.64|11186.64|11186.64|11186.24|11186.24|0
1646234480000|2022-03-02 15:21:20|11188.6|11188.6|11189.18|11189.18|11189.18|11189.18|11188.6|11188.6|0
1646234490000|2022-03-02 15:21:30|11189.43|11189.43|11190.02|11190.02|11190.02|11190.02|11189.43|11189.43|0
1646234500000|2022-03-02 15:21:40|11189.68|11189.68|11188.49|11188.49|11189.68|11189.68|11188.49|11188.49|0
1646234510000|2022-03-02 15:21:50|11187.3|11187.3|11184.9|11184.9|11187.3|11187.3|11184.9|11184.9|0
1646234520000|2022-03-02 15:22:00|11185.24|11185.24|11185.41|11185.41|11185.41|11185.41|11185|11185|0
1646234530000|2022-03-02 15:22:10|11186.39|11186.39|11188.18|11188.18|11188.18|11188.18|11186.39|11186.39|0
1646234540000|2022-03-02 15:22:20|11188.42|11188.42|11190.49|11190.49|11190.49|11190.49|11188.42|11188.42|0
1646234560000|2022-03-02 15:22:40|11192.45|11192.45|11193.25|11193.25|11193.25|11193.25|11192.45|11192.45|0
1646234570000|2022-03-02 15:22:50|11192.06|11192.06|11191.81|11191.81|11192.06|11192.06|11191.81|11191.81|0
1646234580000|2022-03-02 15:23:00|11192.44|11192.44|11191.7|11191.7|11192.44|11192.44|11191.7|11191.7|0
1646234590000|2022-03-02 15:23:10|11192.5|11192.5|11192.5|11192.5|11192.5|11192.5|11192.5|11192.5|0
1646234600000|2022-03-02 15:23:20|11192.29|11192.29|11190.34|11190.34|11192.29|11192.29|11190.34|11190.34|0
1646234610000|2022-03-02 15:23:30|11190.12|11190.12|11190.96|11190.96|11190.96|11190.96|11190.12|11190.12|0
1646234620000|2022-03-02 15:23:40|11192.14|11192.14|11188.26|11188.26|11192.49|11192.49|11188.26|11188.26|0
1646234630000|2022-03-02 15:23:50|11187.06|11187.06|11185.22|11185.22|11187.06|11187.06|11185.22|11185.22|0
1646234640000|2022-03-02 15:24:00|11185.14|11185.14|11181.52|11181.52|11185.14|11185.14|11181.52|11181.52|0
1646234650000|2022-03-02 15:24:10|11181.31|11181.31|11181.65|11181.65|11181.65|11181.65|11180.6|11180.6|0
1646234660000|2022-03-02 15:24:20|11181.39|11181.39|11181.94|11181.94|11181.94|11181.94|11181.15|11181.15|0
1646234670000|2022-03-02 15:24:30|11182.2|11182.2|11181.41|11181.41|11182.2|11182.2|11181.41|11181.41|0
1646234680000|2022-03-02 15:24:40|11181.64|11181.64|11181.9|11181.9|11182.84|11182.84|11181.25|11181.25|0
1646234690000|2022-03-02 15:24:50|11181.75|11181.75|11181.96|11181.96|11181.96|11181.96|11181.75|11181.75|0
1646234700000|2022-03-02 15:25:00|11181.72|11181.72|11182.91|11182.91|11182.91|11182.91|11181.72|11181.72|0
1646234710000|2022-03-02 15:25:10|11182.74|11182.74|11185.05|11185.05|11185.44|11185.44|11182.74|11182.74|0
1646234720000|2022-03-02 15:25:20|11185.84|11185.84|11185.84|11185.84|11185.84|11185.84|11185.05|11185.05|0
1646234730000|2022-03-02 15:25:30|11185.44|11185.44|11185.84|11185.84|11186.64|11186.64|11185.44|11185.44|0
1646234740000|2022-03-02 15:25:40|11186.08|11186.08|11186.55|11186.55|11187.11|11187.11|11186.08|11186.08|0
1646234750000|2022-03-02 15:25:50|11187.35|11187.35|11189.78|11189.78|11189.78|11189.78|11186.84|11186.84|0
1646234760000|2022-03-02 15:26:00|11190.13|11190.13|11190.13|11190.13|11190.53|11190.53|11190.13|11190.13|0
1646234770000|2022-03-02 15:26:10|11190.53|11190.53|11190.79|11190.79|11190.79|11190.79|11190.39|11190.39|0
1646234780000|2022-03-02 15:26:20|11191.18|11191.18|11193.83|11193.83|11193.83|11193.83|11190.79|11190.79|0
1646234790000|2022-03-02 15:26:30|11193.74|11193.74|11193.41|11193.41|11193.74|11193.74|11192.37|11192.37|0
1646234800000|2022-03-02 15:26:40|11192.62|11192.62|11192.62|11192.62|11193.41|11193.41|11192.62|11192.62|0
1646234810000|2022-03-02 15:26:50|11192.53|11192.53|11190.34|11190.34|11192.53|11192.53|11190.34|11190.34|0
1646234820000|2022-03-02 15:27:00|11190.18|11190.18|11187.02|11187.02|11190.18|11190.18|11187.02|11187.02|0
1646234830000|2022-03-02 15:27:10|11185.06|11185.06|11185.06|11185.06|11185.06|11185.06|11185.06|11185.06|0
1646234840000|2022-03-02 15:27:20|11185.86|11185.86|11187.11|11187.11|11187.24|11187.24|11185.86|11185.86|0
1646234850000|2022-03-02 15:27:30|11187.53|11187.53|11187.64|11187.64|11188.84|11188.84|11187.53|11187.53|0
1646234860000|2022-03-02 15:27:40|11187.14|11187.14|11189.1|11189.1|11189.1|11189.1|11187.14|11187.14|0
1646234870000|2022-03-02 15:27:50|11188.3|11188.3|11188.81|11188.81|11188.81|11188.81|11187.32|11187.32|0
1646234880000|2022-03-02 15:28:00|11189.16|11189.16|11199.69|11199.69|11199.69|11199.69|11189.16|11189.16|0
1646234890000|2022-03-02 15:28:10|11200.95|11200.95|11210.19|11210.19|11212.95|11212.95|11200.95|11200.95|0
1646234900000|2022-03-02 15:28:20|11208.23|11208.23|11208.35|11208.35|11208.77|11208.77|11207.77|11207.77|0
1646234910000|2022-03-02 15:28:30|11208.11|11208.11|11207.32|11207.32|11208.11|11208.11|11206.36|11206.36|0
1646234920000|2022-03-02 15:28:40|11207.44|11207.44|11205.63|11205.63|11207.44|11207.44|11205.63|11205.63|0
1646234930000|2022-03-02 15:28:50|11205.23|11205.23|11205.73|11205.73|11205.73|11205.73|11203.28|11203.28|0
1646234940000|2022-03-02 15:29:00|11206.07|11206.07|11203.37|11203.37|11206.71|11206.71|11203.37|11203.37|0
1646234950000|2022-03-02 15:29:10|11203.7|11203.7|11211.33|11211.33|11211.33|11211.33|11203.7|11203.7|0
1646234960000|2022-03-02 15:29:20|11211.54|11211.54|11214.76|11214.76|11214.76|11214.76|11211.54|11211.54|0
1646234970000|2022-03-02 15:29:30|11214.88|11214.88|11221.54|11221.54|11221.54|11221.54|11214.88|11214.88|0
1646234980000|2022-03-02 15:29:40|11221.6|11221.6|11218.79|11218.79|11221.6|11221.6|11218.79|11218.79|0
1646234990000|2022-03-02 15:29:50|11219|11219|11217.66|11217.66|11219.15|11219.15|11217.66|11217.66|0
1646235000000|2022-03-02 15:30:00|11217.3|11217.3|11218.01|11218.01|11218.24|11218.24|11216.08|11216.08|0
1646235010000|2022-03-02 15:30:10|11217.66|11217.66|11222.34|11222.34|11223.32|11223.32|11217.66|11217.66|0
1646235020000|2022-03-02 15:30:20|11221.92|11221.92|11223.41|11223.41|11223.75|11223.75|11221.92|11221.92|0
1646235030000|2022-03-02 15:30:30|11223.25|11223.25|11224|11224|11224.98|11224.98|11223.25|11223.25|0
1646235040000|2022-03-02 15:30:40|11223.74|11223.74|11219.34|11219.34|11223.74|11223.74|11219.34|11219.34|0
1646235050000|2022-03-02 15:30:50|11219.17|11219.17|11216.83|11216.83|11219.17|11219.17|11216.83|11216.83|0
1646235060000|2022-03-02 15:31:00|11215.64|11215.64|11214.35|11214.35|11215.8|11215.8|11214.35|11214.35|0
1646235070000|2022-03-02 15:31:10|11213.85|11213.85|11212.78|11212.78|11213.85|11213.85|11212.78|11212.78|0
1646235080000|2022-03-02 15:31:20|11213.03|11213.03|11211.55|11211.55|11213.03|11213.03|11211.55|11211.55|0
1646235090000|2022-03-02 15:31:30|11210.75|11210.75|11210|11210|11210.75|11210.75|11210|11210|0
1646235100000|2022-03-02 15:31:40|11209.95|11209.95|11210.29|11210.29|11210.57|11210.57|11209.55|11209.55|0
1646235110000|2022-03-02 15:31:50|11211.27|11211.27|11213.12|11213.12|11213.2|11213.2|11211.27|11211.27|0
1646235120000|2022-03-02 15:32:00|11213.52|11213.52|11214.9|11214.9|11214.9|11214.9|11213.52|11213.52|0
1646235130000|2022-03-02 15:32:10|11215.88|11215.88|11213.99|11213.99|11215.88|11215.88|11213.66|11213.66|0
1646235140000|2022-03-02 15:32:20|11213.6|11213.6|11212.85|11212.85|11213.6|11213.6|11212.85|11212.85|0
1646235150000|2022-03-02 15:32:30|11212.63|11212.63|11211.59|11211.59|11212.63|11212.63|11211.33|11211.33|0
1646235160000|2022-03-02 15:32:40|11211.71|11211.71|11210.54|11210.54|11211.71|11211.71|11210.33|11210.33|0
1646235170000|2022-03-02 15:32:50|11211.23|11211.23|11213.53|11213.53|11213.53|11213.53|11211.23|11211.23|0
1646235180000|2022-03-02 15:33:00|11213.27|11213.27|11212.75|11212.75|11213.27|11213.27|11212.75|11212.75|0
1646235190000|2022-03-02 15:33:10|11212.63|11212.63|11212.63|11212.63|11212.63|11212.63|11212.63|11212.63|0
1646235200000|2022-03-02 15:33:20|11212.23|11212.23|11210.79|11210.79|11212.56|11212.56|11210.79|11210.79|0
1646235210000|2022-03-02 15:33:30|11211.97|11211.97|11213.46|11213.46|11213.46|11213.46|11211.97|11211.97|0
1646235220000|2022-03-02 15:33:40|11213.81|11213.81|11219.34|11219.34|11220.16|11220.16|11213.81|11213.81|0
1646235230000|2022-03-02 15:33:50|11219.37|11219.37|11220.49|11220.49|11220.61|11220.61|11219.37|11219.37|0
1646235240000|2022-03-02 15:34:00|11221.68|11221.68|11221.33|11221.33|11221.68|11221.68|11221.33|11221.33|0
1646235250000|2022-03-02 15:34:10|11221.54|11221.54|11223.06|11223.06|11224.14|11224.14|11220.7|11220.7|0
1646235260000|2022-03-02 15:34:20|11222.66|11222.66|11223.25|11223.25|11223.52|11223.52|11222.66|11222.66|0
1646235270000|2022-03-02 15:34:30|11223.32|11223.32|11218.16|11218.16|11223.32|11223.32|11218.16|11218.16|0
1646235280000|2022-03-02 15:34:40|11217.76|11217.76|11215.93|11215.93|11218.16|11218.16|11214.34|11214.34|0
1646235290000|2022-03-02 15:34:50|11217.11|11217.11|11216.57|11216.57|11217.11|11217.11|11216.57|11216.57|0
1646235300000|2022-03-02 15:35:00|11216.97|11216.97|11212.82|11212.82|11216.97|11216.97|11212.82|11212.82|0
1646235310000|2022-03-02 15:35:10|11212.73|11212.73|11211.62|11211.62|11213.13|11213.13|11211.62|11211.62|0
1646235320000|2022-03-02 15:35:20|11212.6|11212.6|11212.83|11212.83|11213.16|11213.16|11212.6|11212.6|0
1646235340000|2022-03-02 15:35:40|11211.85|11211.85|11215.08|11215.08|11215.08|11215.08|11211.85|11211.85|0
1646235350000|2022-03-02 15:35:50|11214.93|11214.93|11214.68|11214.68|11215.09|11215.09|11214.68|11214.68|0
1646235360000|2022-03-02 15:36:00|11214.29|11214.29|11213.94|11213.94|11214.29|11214.29|11213.94|11213.94|0
1646235370000|2022-03-02 15:36:10|11212.75|11212.75|11212.46|11212.46|11212.77|11212.77|11212.06|11212.06|0
1646235380000|2022-03-02 15:36:20|11212.26|11212.26|11216.84|11216.84|11216.84|11216.84|11212.26|11212.26|0
1646235390000|2022-03-02 15:36:30|11217.81|11217.81|11217.98|11217.98|11217.98|11217.98|11217.81|11217.81|0
1646235400000|2022-03-02 15:36:40|11218.1|11218.1|11222.26|11222.26|11222.26|11222.26|11218.1|11218.1|0
1646235410000|2022-03-02 15:36:50|11222.93|11222.93|11223.53|11223.53|11224.5|11224.5|11222.93|11222.93|0
1646235420000|2022-03-02 15:37:00|11224.5|11224.5|11224.06|11224.06|11226.64|11226.64|11224.06|11224.06|0
1646235430000|2022-03-02 15:37:10|11224.01|11224.01|11222.92|11222.92|11224.06|11224.06|11222.52|11222.52|0
1646235440000|2022-03-02 15:37:20|11223.4|11223.4|11222.96|11222.96|11224.98|11224.98|11222.96|11222.96|0
1646235450000|2022-03-02 15:37:30|11222.56|11222.56|11221.24|11221.24|11222.56|11222.56|11221.24|11221.24|0
1646235460000|2022-03-02 15:37:40|11220.05|11220.05|11221.58|11221.58|11221.58|11221.58|11220.05|11220.05|0
1646235470000|2022-03-02 15:37:50|11222.56|11222.56|11221.8|11221.8|11222.56|11222.56|11221.38|11221.38|0
1646235480000|2022-03-02 15:38:00|11222.99|11222.99|11227.48|11227.48|11227.48|11227.48|11222.99|11222.99|0
1646235490000|2022-03-02 15:38:10|11226.68|11226.68|11228.39|11228.39|11228.39|11228.39|11226.68|11226.68|0
1646235510000|2022-03-02 15:38:30|11228.62|11228.62|11234.08|11234.08|11236.19|11236.19|11228.62|11228.62|0
1646235520000|2022-03-02 15:38:40|11234.47|11234.47|11233.49|11233.49|11234.69|11234.69|11231.53|11231.53|0
1646235530000|2022-03-02 15:38:50|11233.83|11233.83|11237.69|11237.69|11237.69|11237.69|11233.83|11233.83|0
1646235540000|2022-03-02 15:39:00|11237.29|11237.29|11236.49|11236.49|11237.29|11237.29|11236.49|11236.49|0
1646235550000|2022-03-02 15:39:10|11236.1|11236.1|11236.44|11236.44|11236.44|11236.44|11236.1|11236.1|0
1646235560000|2022-03-02 15:39:20|11236.68|11236.68|11238.4|11238.4|11238.4|11238.4|11236.68|11236.68|0
1646235570000|2022-03-02 15:39:30|11238|11238|11236.3|11236.3|11238|11238|11236.04|11236.04|0
1646235580000|2022-03-02 15:39:40|11237.49|11237.49|11239.33|11239.33|11239.33|11239.33|11237.49|11237.49|0
1646235590000|2022-03-02 15:39:50|11240.52|11240.52|11243.01|11243.01|11243.01|11243.01|11240.52|11240.52|0
1646235600000|2022-03-02 15:40:00|11243.8|11243.8|11251.37|11251.37|11251.37|11251.37|11243.8|11243.8|0
1646235620000|2022-03-02 15:40:20|11250.39|11250.39|11248.83|11248.83|11251.37|11251.37|11248.43|11248.43|0
1646235630000|2022-03-02 15:40:30|11248.67|11248.67|11249.15|11249.15|11249.27|11249.27|11248.56|11248.56|0
1646235640000|2022-03-02 15:40:40|11248.46|11248.46|11244.46|11244.46|11248.46|11248.46|11244.46|11244.46|0
1646235650000|2022-03-02 15:40:50|11244.1|11244.1|11243.46|11243.46|11244.1|11244.1|11243.3|11243.3|0
1646235660000|2022-03-02 15:41:00|11243.58|11243.58|11244.76|11244.76|11244.76|11244.76|11243.58|11243.58|0
1646235670000|2022-03-02 15:41:10|11245.18|11245.18|11243.65|11243.65|11245.18|11245.18|11243.23|11243.23|0
1646235680000|2022-03-02 15:41:20|11243.85|11243.85|11242.7|11242.7|11243.85|11243.85|11242.3|11242.3|0
1646235690000|2022-03-02 15:41:30|11243.88|11243.88|11243.54|11243.54|11243.88|11243.88|11243.54|11243.54|0
1646235700000|2022-03-02 15:41:40|11245.91|11245.91|11246.3|11246.3|11246.94|11246.94|11245.91|11245.91|0
1646235720000|2022-03-02 15:42:00|11246.65|11246.65|11246.44|11246.44|11246.99|11246.99|11246.44|11246.44|0
1646235730000|2022-03-02 15:42:10|11247.63|11247.63|11249.59|11249.59|11250.95|11250.95|11247.51|11247.51|0
1646235740000|2022-03-02 15:42:20|11249.8|11249.8|11253.96|11253.96|11253.96|11253.96|11249.8|11249.8|0
1646235750000|2022-03-02 15:42:30|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|0
1646235760000|2022-03-02 15:42:40|11252.37|11252.37|11249.02|11249.02|11252.37|11252.37|11249.02|11249.02|0
1646235770000|2022-03-02 15:42:50|11248.78|11248.78|11248.78|11248.78|11248.78|11248.78|11248.78|11248.78|0
1646235780000|2022-03-02 15:43:00|11248.63|11248.63|11247.94|11247.94|11248.63|11248.63|11247.94|11247.94|0
1646235790000|2022-03-02 15:43:10|11247.59|11247.59|11246.22|11246.22|11247.59|11247.59|11246.22|11246.22|0
1646235800000|2022-03-02 15:43:20|11245.03|11245.03|11241.05|11241.05|11245.03|11245.03|11241.05|11241.05|0
1646235810000|2022-03-02 15:43:30|11241.31|11241.31|11242.22|11242.22|11242.22|11242.22|11240.89|11240.89|0
1646235820000|2022-03-02 15:43:40|11243.4|11243.4|11246.5|11246.5|11246.5|11246.5|11243.4|11243.4|0
1646235830000|2022-03-02 15:43:50|11246.43|11246.43|11246.05|11246.05|11246.43|11246.43|11245.9|11245.9|0
1646235840000|2022-03-02 15:44:00|11247.24|11247.24|11247.24|11247.24|11248.04|11248.04|11247.24|11247.24|0
1646235850000|2022-03-02 15:44:10|11246.26|11246.26|11244.65|11244.65|11246.26|11246.26|11244.54|11244.54|0
1646235870000|2022-03-02 15:44:30|11244.91|11244.91|11243.73|11243.73|11244.91|11244.91|11243.73|11243.73|0
1646235880000|2022-03-02 15:44:40|11244.71|11244.71|11244.42|11244.42|11244.71|11244.71|11243.44|11243.44|0
1646235890000|2022-03-02 15:44:50|11243.9|11243.9|11244.14|11244.14|11244.14|11244.14|11243.9|11243.9|0
1646235900000|2022-03-02 15:45:00|11245.12|11245.12|11244.14|11244.14|11245.12|11245.12|11243.16|11243.16|0
1646235910000|2022-03-02 15:45:10|11243.74|11243.74|11242.56|11242.56|11243.74|11243.74|11242.56|11242.56|0
1646235920000|2022-03-02 15:45:20|11242.67|11242.67|11242.26|11242.26|11242.67|11242.67|11242.26|11242.26|0
1646235930000|2022-03-02 15:45:30|11241.86|11241.86|11238.76|11238.76|11241.86|11241.86|11238.76|11238.76|0
1646235940000|2022-03-02 15:45:40|11238.63|11238.63|11240.01|11240.01|11240.01|11240.01|11238.63|11238.63|0
1646235950000|2022-03-02 15:45:50|11240.14|11240.14|11238.67|11238.67|11240.14|11240.14|11238.67|11238.67|0
1646235960000|2022-03-02 15:46:00|11237.48|11237.48|11236.64|11236.64|11237.48|11237.48|11236.44|11236.44|0
1646235970000|2022-03-02 15:46:10|11236.3|11236.3|11228.14|11228.14|11236.3|11236.3|11228.14|11228.14|0
1646235980000|2022-03-02 15:46:20|11228.07|11228.07|11228.18|11228.18|11229.46|11229.46|11228.03|11228.03|0
1646235990000|2022-03-02 15:46:30|11228.31|11228.31|11228.33|11228.33|11228.33|11228.33|11228.31|11228.31|0
1646236000000|2022-03-02 15:46:40|11228.07|11228.07|11227.83|11227.83|11228.07|11228.07|11227.83|11227.83|0
1646236020000|2022-03-02 15:47:00|11227.7|11227.7|11229.63|11229.63|11229.96|11229.96|11227.7|11227.7|0
1646236030000|2022-03-02 15:47:10|11229.45|11229.45|11227.85|11227.85|11229.6|11229.6|11227.85|11227.85|0
1646236040000|2022-03-02 15:47:20|11227.64|11227.64|11227.79|11227.79|11228|11228|11227.64|11227.64|0
1646236050000|2022-03-02 15:47:30|11228.77|11228.77|11227.56|11227.56|11228.77|11228.77|11227.56|11227.56|0
1646236060000|2022-03-02 15:47:40|11227.96|11227.96|11227.96|11227.96|11227.96|11227.96|11227.96|11227.96|0
1646236070000|2022-03-02 15:47:50|11229.92|11229.92|11230.85|11230.85|11230.85|11230.85|11229.81|11229.81|0
1646236080000|2022-03-02 15:48:00|11230.72|11230.72|11230.86|11230.86|11230.86|11230.86|11230.6|11230.6|0
1646236090000|2022-03-02 15:48:10|11230.74|11230.74|11231.35|11231.35|11231.35|11231.35|11230.74|11230.74|0
1646236100000|2022-03-02 15:48:20|11230.95|11230.95|11230.96|11230.96|11231.17|11231.17|11230.83|11230.83|0
1646236110000|2022-03-02 15:48:30|11231.94|11231.94|11235.91|11235.91|11236.06|11236.06|11231.94|11231.94|0
1646236120000|2022-03-02 15:48:40|11237.87|11237.87|11242.26|11242.26|11242.26|11242.26|11237.75|11237.75|0
1646236130000|2022-03-02 15:48:50|11240.88|11240.88|11239.31|11239.31|11240.88|11240.88|11239.31|11239.31|0
1646236140000|2022-03-02 15:49:00|11239.37|11239.37|11235.9|11235.9|11239.37|11239.37|11235.1|11235.1|0
1646236150000|2022-03-02 15:49:10|11236.3|11236.3|11239.29|11239.29|11239.41|11239.41|11236.3|11236.3|0
1646236160000|2022-03-02 15:49:20|11240.27|11240.27|11240.27|11240.27|11240.27|11240.27|11240.27|11240.27|0
1646236170000|2022-03-02 15:49:30|11240.67|11240.67|11241.47|11241.47|11241.47|11241.47|11240.67|11240.67|0
1646236180000|2022-03-02 15:49:40|11241.08|11241.08|11241.68|11241.68|11241.92|11241.92|11241.08|11241.08|0
1646236190000|2022-03-02 15:49:50|11241.51|11241.51|11240.74|11240.74|11241.51|11241.51|11240.74|11240.74|0
1646236200000|2022-03-02 15:50:00|11240.53|11240.53|11238.24|11238.24|11240.53|11240.53|11238.24|11238.24|0
1646236210000|2022-03-02 15:50:10|11237.27|11237.27|11238.65|11238.65|11238.99|11238.99|11237.27|11237.27|0
1646236220000|2022-03-02 15:50:20|11239.63|11239.63|11239.83|11239.83|11239.83|11239.83|11239.63|11239.63|0
1646236230000|2022-03-02 15:50:30|11240.81|11240.81|11243.17|11243.17|11243.17|11243.17|11240.81|11240.81|0
1646236240000|2022-03-02 15:50:40|11244.36|11244.36|11243.05|11243.05|11244.36|11244.36|11243.05|11243.05|0
1646236250000|2022-03-02 15:50:50|11243.74|11243.74|11245.79|11245.79|11245.79|11245.79|11243.74|11243.74|0
1646236260000|2022-03-02 15:51:00|11245.58|11245.58|11245.93|11245.93|11245.93|11245.93|11245.58|11245.58|0
1646236270000|2022-03-02 15:51:10|11245.58|11245.58|11246.05|11246.05|11246.39|11246.39|11245.42|11245.42|0
1646236280000|2022-03-02 15:51:20|11245.07|11245.07|11245.07|11245.07|11245.07|11245.07|11245.07|11245.07|0
1646236290000|2022-03-02 15:51:30|11244.81|11244.81|11244.41|11244.41|11244.81|11244.81|11244.41|11244.41|0
1646236300000|2022-03-02 15:51:40|11244.62|11244.62|11243.44|11243.44|11244.62|11244.62|11243.44|11243.44|0
1646236310000|2022-03-02 15:51:50|11242.25|11242.25|11240.78|11240.78|11242.25|11242.25|11240.78|11240.78|0
1646236320000|2022-03-02 15:52:00|11240.31|11240.31|11239.51|11239.51|11240.31|11240.31|11239.28|11239.28|0
1646236330000|2022-03-02 15:52:10|11237.55|11237.55|11235.97|11235.97|11237.55|11237.55|11234.78|11234.78|0
1646236340000|2022-03-02 15:52:20|11235.47|11235.47|11230.56|11230.56|11235.47|11235.47|11230.56|11230.56|0
1646236350000|2022-03-02 15:52:30|11230.31|11230.31|11230.31|11230.31|11230.31|11230.31|11230.31|11230.31|0
1646236360000|2022-03-02 15:52:40|11230.15|11230.15|11230.69|11230.69|11230.85|11230.85|11230.15|11230.15|0
1646236370000|2022-03-02 15:52:50|11231.88|11231.88|11232.86|11232.86|11232.86|11232.86|11231.88|11231.88|0
1646236380000|2022-03-02 15:53:00|11233.11|11233.11|11233.11|11233.11|11233.11|11233.11|11233.11|11233.11|0
1646236390000|2022-03-02 15:53:10|11233.42|11233.42|11234.64|11234.64|11234.64|11234.64|11233.42|11233.42|0
1646236400000|2022-03-02 15:53:20|11234.85|11234.85|11235.54|11235.54|11235.54|11235.54|11234.85|11234.85|0
1646236410000|2022-03-02 15:53:30|11235.46|11235.46|11235.12|11235.12|11235.46|11235.46|11235.12|11235.12|0
1646236420000|2022-03-02 15:53:40|11235.33|11235.33|11234.41|11234.41|11235.33|11235.33|11234.41|11234.41|0
1646236430000|2022-03-02 15:53:50|11234.62|11234.62|11234.36|11234.36|11234.62|11234.62|11234.36|11234.36|0
1646236440000|2022-03-02 15:54:00|11234.24|11234.24|11224.68|11224.68|11234.24|11234.24|11224.68|11224.68|0
1646236450000|2022-03-02 15:54:10|11224.56|11224.56|11225.89|11225.89|11225.89|11225.89|11223.93|11223.93|0
1646236460000|2022-03-02 15:54:20|11226.28|11226.28|11224.26|11224.26|11226.28|11226.28|11224.26|11224.26|0
1646236490000|2022-03-02 15:54:50|11224.43|11224.43|11224.83|11224.83|11224.83|11224.83|11224.43|11224.43|0
1646236500000|2022-03-02 15:55:00|11225.23|11225.23|11224.32|11224.32|11225.23|11225.23|11224.08|11224.08|0
1646236510000|2022-03-02 15:55:10|11224.2|11224.2|11224.54|11224.54|11225.04|11225.04|11224.09|11224.09|0
1646236520000|2022-03-02 15:55:20|11223.56|11223.56|11222.62|11222.62|11223.56|11223.56|11222.46|11222.46|0
1646236530000|2022-03-02 15:55:30|11222.5|11222.5|11224.5|11224.5|11224.5|11224.5|11222.14|11222.14|0
1646236540000|2022-03-02 15:55:40|11225.48|11225.48|11225.48|11225.48|11225.48|11225.48|11225.48|11225.48|0
1646236550000|2022-03-02 15:55:50|11226.67|11226.67|11228.02|11228.02|11228.02|11228.02|11226.67|11226.67|0
1646236560000|2022-03-02 15:56:00|11228.28|11228.28|11229.27|11229.27|11229.5|11229.5|11228.28|11228.28|0
1646236570000|2022-03-02 15:56:10|11230.45|11230.45|11231.43|11231.43|11231.43|11231.43|11230.45|11230.45|0
1646236580000|2022-03-02 15:56:20|11232.61|11232.61|11233.4|11233.4|11233.4|11233.4|11232.61|11232.61|0
1646236590000|2022-03-02 15:56:30|11233.52|11233.52|11233.98|11233.98|11233.98|11233.98|11233.52|11233.52|0
1646236600000|2022-03-02 15:56:40|11234.24|11234.24|11234.84|11234.84|11234.84|11234.84|11234.24|11234.24|0
1646236610000|2022-03-02 15:56:50|11235.08|11235.08|11235.08|11235.08|11235.08|11235.08|11235.08|11235.08|0
1646236620000|2022-03-02 15:57:00|11235.77|11235.77|11235.21|11235.21|11235.89|11235.89|11235.21|11235.21|0
1646236630000|2022-03-02 15:57:10|11235.09|11235.09|11238|11238|11238|11238|11234.71|11234.71|0
1646236640000|2022-03-02 15:57:20|11238.1|11238.1|11238.33|11238.33|11238.33|11238.33|11238.1|11238.1|0
1646236650000|2022-03-02 15:57:30|11238.45|11238.45|11240.83|11240.83|11240.83|11240.83|11238.45|11238.45|0
1646236660000|2022-03-02 15:57:40|11242.01|11242.01|11241.45|11241.45|11242.01|11242.01|11241.45|11241.45|0
1646236670000|2022-03-02 15:57:50|11241.71|11241.71|11241.31|11241.31|11241.71|11241.71|11241.31|11241.31|0
1646236680000|2022-03-02 15:58:00|11241.47|11241.47|11242.37|11242.37|11242.37|11242.37|11241.01|11241.01|0
1646236690000|2022-03-02 15:58:10|11244.32|11244.32|11244.56|11244.56|11244.56|11244.56|11244.25|11244.25|0
1646236700000|2022-03-02 15:58:20|11244.9|11244.9|11245.49|11245.49|11245.49|11245.49|11244.81|11244.81|0
1646236710000|2022-03-02 15:58:30|11245.66|11245.66|11240.91|11240.91|11245.66|11245.66|11240.91|11240.91|0
1646236720000|2022-03-02 15:58:40|11240.7|11240.7|11240.44|11240.44|11240.79|11240.79|11240.44|11240.44|0
1646236730000|2022-03-02 15:58:50|11241.42|11241.42|11241.42|11241.42|11241.42|11241.42|11241.42|11241.42|0
1646236740000|2022-03-02 15:59:00|11242.4|11242.4|11241.34|11241.34|11243.84|11243.84|11240.79|11240.79|0
1646236750000|2022-03-02 15:59:10|11241.03|11241.03|11241.26|11241.26|11241.26|11241.26|11241.03|11241.03|0
1646236760000|2022-03-02 15:59:20|11241.51|11241.51|11240.53|11240.53|11241.51|11241.51|11240.53|11240.53|0
1646236770000|2022-03-02 15:59:30|11240.41|11240.41|11240.34|11240.34|11240.41|11240.41|11240.34|11240.34|0
1646236780000|2022-03-02 15:59:40|11240.18|11240.18|11240.18|11240.18|11240.18|11240.18|11240.18|11240.18|0
1646236790000|2022-03-02 15:59:50|11239.93|11239.93|11239.67|11239.67|11240.02|11240.02|11239.67|11239.67|0
1646236800000|2022-03-02 16:00:00|11240.02|11240.02|11236.5|11236.5|11240.02|11240.02|11236.5|11236.5|0
1646236810000|2022-03-02 16:00:10|11236.38|11236.38|11235.41|11235.41|11236.38|11236.38|11235.41|11235.41|0
1646236820000|2022-03-02 16:00:20|11234.44|11234.44|11233.69|11233.69|11234.44|11234.44|11233.69|11233.69|0
1646236840000|2022-03-02 16:00:40|11233.52|11233.52|11233.52|11233.52|11233.52|11233.52|11233.52|11233.52|0
1646236850000|2022-03-02 16:00:50|11233.26|11233.26|11231.14|11231.14|11233.26|11233.26|11231.14|11231.14|0
1646236860000|2022-03-02 16:01:00|11231.26|11231.26|11230.98|11230.98|11231.38|11231.38|11230.98|11230.98|0
1646236870000|2022-03-02 16:01:10|11231.38|11231.38|11230.06|11230.06|11231.38|11231.38|11230.06|11230.06|0
1646236880000|2022-03-02 16:01:20|11229.94|11229.94|11228.75|11228.75|11229.94|11229.94|11228.75|11228.75|0
1646236890000|2022-03-02 16:01:30|11228.27|11228.27|11228.25|11228.25|11228.27|11228.27|11227.85|11227.85|0
1646236900000|2022-03-02 16:01:40|11228.49|11228.49|11228.25|11228.25|11228.57|11228.57|11228.25|11228.25|0
1646236910000|2022-03-02 16:01:50|11228.64|11228.64|11229.12|11229.12|11229.12|11229.12|11228.64|11228.64|0
1646236920000|2022-03-02 16:02:00|11229|11229|11228.02|11228.02|11229|11229|11228.02|11228.02|0
1646236930000|2022-03-02 16:02:10|11227.68|11227.68|11228.9|11228.9|11228.9|11228.9|11227.64|11227.64|0
1646236940000|2022-03-02 16:02:20|11229.24|11229.24|11244.73|11244.73|11244.73|11244.73|11229.24|11229.24|0
1646236950000|2022-03-02 16:02:30|11243.75|11243.75|11246.65|11246.65|11246.65|11246.65|11243.63|11243.63|0
1646236960000|2022-03-02 16:02:40|11246.34|11246.34|11242.83|11242.83|11246.34|11246.34|11242.83|11242.83|0
1646236970000|2022-03-02 16:02:50|11245.2|11245.2|11245.44|11245.44|11245.44|11245.44|11244.13|11244.13|0
1646236980000|2022-03-02 16:03:00|11245.84|11245.84|11253.55|11253.55|11253.55|11253.55|11245.84|11245.84|0
1646236990000|2022-03-02 16:03:10|11253.9|11253.9|11258.84|11258.84|11258.84|11258.84|11253|11253|0
1646237000000|2022-03-02 16:03:20|11257.66|11257.66|11257.53|11257.53|11258.23|11258.23|11255.07|11255.07|0
1646237010000|2022-03-02 16:03:30|11257.69|11257.69|11256.21|11256.21|11257.83|11257.83|11256.21|11256.21|0
1646237020000|2022-03-02 16:03:40|11256.09|11256.09|11257.83|11257.83|11257.83|11257.83|11255.74|11255.74|0
1646237030000|2022-03-02 16:03:50|11258.26|11258.26|11261.57|11261.57|11261.57|11261.57|11258.26|11258.26|0
1646237040000|2022-03-02 16:04:00|11262.19|11262.19|11267.37|11267.37|11268.59|11268.59|11262.19|11262.19|0
1646237050000|2022-03-02 16:04:10|11268.35|11268.35|11269.31|11269.31|11270.29|11270.29|11268.35|11268.35|0
1646237060000|2022-03-02 16:04:20|11269.66|11269.66|11268.3|11268.3|11269.85|11269.85|11268.3|11268.3|0
1646237070000|2022-03-02 16:04:30|11268.51|11268.51|11266.15|11266.15|11268.51|11268.51|11266.15|11266.15|0
1646237080000|2022-03-02 16:04:40|11266.78|11266.78|11267|11267|11268.3|11268.3|11266.78|11266.78|0
1646237090000|2022-03-02 16:04:50|11268.96|11268.96|11267.55|11267.55|11268.96|11268.96|11267.55|11267.55|0
1646237100000|2022-03-02 16:05:00|11267.89|11267.89|11272.11|11272.11|11273.09|11273.09|11267.89|11267.89|0
1646237110000|2022-03-02 16:05:10|11270.93|11270.93|11258.81|11258.81|11270.93|11270.93|11257.31|11257.31|0
1646237120000|2022-03-02 16:05:20|11258.69|11258.69|11259.6|11259.6|11259.6|11259.6|11256.31|11256.31|0
1646237130000|2022-03-02 16:05:30|11259.39|11259.39|11259.23|11259.23|11259.39|11259.39|11258.73|11258.73|0
1646237140000|2022-03-02 16:05:40|11259.35|11259.35|11261.74|11261.74|11261.74|11261.74|11259.35|11259.35|0
1646237150000|2022-03-02 16:05:50|11262.14|11262.14|11262.5|11262.5|11262.5|11262.5|11261.5|11261.5|0
1646237160000|2022-03-02 16:06:00|11262.9|11262.9|11264.97|11264.97|11265.18|11265.18|11262.1|11262.1|0
1646237170000|2022-03-02 16:06:10|11265.14|11265.14|11265.55|11265.55|11266.35|11266.35|11265.14|11265.14|0
1646237180000|2022-03-02 16:06:20|11265.72|11265.72|11269.89|11269.89|11269.89|11269.89|11265.72|11265.72|0
1646237190000|2022-03-02 16:06:30|11268.91|11268.91|11268.91|11268.91|11268.91|11268.91|11268.91|11268.91|0
1646237200000|2022-03-02 16:06:40|11269.12|11269.12|11269.34|11269.34|11269.34|11269.34|11268.33|11268.33|0
1646237210000|2022-03-02 16:06:50|11269.22|11269.22|11272.36|11272.36|11272.36|11272.36|11269.22|11269.22|0
1646237220000|2022-03-02 16:07:00|11271.96|11271.96|11270.15|11270.15|11272.36|11272.36|11270.15|11270.15|0
1646237230000|2022-03-02 16:07:10|11269.98|11269.98|11269.8|11269.8|11269.98|11269.98|11269.58|11269.58|0
1646237240000|2022-03-02 16:07:20|11270.77|11270.77|11274.43|11274.43|11274.79|11274.79|11270.77|11270.77|0
1646237250000|2022-03-02 16:07:30|11274.03|11274.03|11273.4|11273.4|11274.03|11274.03|11273.4|11273.4|0
1646237260000|2022-03-02 16:07:40|11273.19|11273.19|11271.98|11271.98|11273.84|11273.84|11271.93|11271.93|0
1646237270000|2022-03-02 16:07:50|11270.79|11270.79|11269.04|11269.04|11270.79|11270.79|11267.1|11267.1|0
1646237280000|2022-03-02 16:08:00|11270.23|11270.23|11269|11269|11270.23|11270.23|11268.58|11268.58|0
1646237290000|2022-03-02 16:08:10|11270.19|11270.19|11272.95|11272.95|11272.95|11272.95|11269.57|11269.57|0
1646237300000|2022-03-02 16:08:20|11274.91|11274.91|11280.34|11280.34|11280.34|11280.34|11274.91|11274.91|0
1646237310000|2022-03-02 16:08:30|11279.65|11279.65|11278.23|11278.23|11279.65|11279.65|11278.23|11278.23|0
1646237320000|2022-03-02 16:08:40|11278.06|11278.06|11281.81|11281.81|11281.81|11281.81|11278.06|11278.06|0
1646237330000|2022-03-02 16:08:50|11281.69|11281.69|11282.46|11282.46|11282.46|11282.46|11281.69|11281.69|0
1646237340000|2022-03-02 16:09:00|11281.28|11281.28|11280.85|11280.85|11281.71|11281.71|11280.53|11280.53|0
1646237350000|2022-03-02 16:09:10|11281.01|11281.01|11281.29|11281.29|11281.41|11281.41|11281.01|11281.01|0
1646237360000|2022-03-02 16:09:20|11282.27|11282.27|11283.74|11283.74|11283.94|11283.94|11282.27|11282.27|0
1646237370000|2022-03-02 16:09:30|11284.14|11284.14|11282.19|11282.19|11284.35|11284.35|11282.19|11282.19|0
1646237380000|2022-03-02 16:09:40|11282.07|11282.07|11281.62|11281.62|11282.19|11282.19|11281.62|11281.62|0
1646237390000|2022-03-02 16:09:50|11282.6|11282.6|11280.43|11280.43|11282.6|11282.6|11280.43|11280.43|0
1646237400000|2022-03-02 16:10:00|11280.78|11280.78|11279.19|11279.19|11281.12|11281.12|11279.19|11279.19|0
1646237410000|2022-03-02 16:10:10|11278.01|11278.01|11276.52|11276.52|11278.01|11278.01|11276.52|11276.52|0
1646237420000|2022-03-02 16:10:20|11276.14|11276.14|11275.78|11275.78|11276.14|11276.14|11275.66|11275.66|0
1646237430000|2022-03-02 16:10:30|11275.9|11275.9|11275.73|11275.73|11276.06|11276.06|11275.73|11275.73|0
1646237440000|2022-03-02 16:10:40|11276.15|11276.15|11277.72|11277.72|11277.72|11277.72|11276.15|11276.15|0
1646237450000|2022-03-02 16:10:50|11279.33|11279.33|11279.38|11279.38|11280.55|11280.55|11279.33|11279.33|0
1646237460000|2022-03-02 16:11:00|11279.62|11279.62|11279.85|11279.85|11279.85|11279.85|11279.62|11279.62|0
1646237470000|2022-03-02 16:11:10|11282.22|11282.22|11280.84|11280.84|11283.41|11283.41|11280.84|11280.84|0
1646237480000|2022-03-02 16:11:20|11280.64|11280.64|11280.64|11280.64|11280.64|11280.64|11280.64|11280.64|0
1646237490000|2022-03-02 16:11:30|11281.06|11281.06|11280.86|11280.86|11281.06|11281.06|11280.86|11280.86|0
1646237500000|2022-03-02 16:11:40|11281.25|11281.25|11280.86|11280.86|11281.25|11281.25|11280.86|11280.86|0
1646237510000|2022-03-02 16:11:50|11282.81|11282.81|11282.81|11282.81|11282.81|11282.81|11282.81|11282.81|0
1646237520000|2022-03-02 16:12:00|11282.93|11282.93|11283.02|11283.02|11283.02|11283.02|11282.78|11282.78|0
1646237530000|2022-03-02 16:12:10|11283.19|11283.19|11283.48|11283.48|11283.48|11283.48|11283.19|11283.19|0
1646237540000|2022-03-02 16:12:20|11283.36|11283.36|11283.33|11283.33|11283.36|11283.36|11281.38|11281.38|0
1646237550000|2022-03-02 16:12:30|11283.18|11283.18|11283.18|11283.18|11283.18|11283.18|11283.18|11283.18|0
1646237560000|2022-03-02 16:12:40|11283.33|11283.33|11283.66|11283.66|11283.66|11283.66|11283.33|11283.33|0
1646237570000|2022-03-02 16:12:50|11283.78|11283.78|11286.83|11286.83|11286.83|11286.83|11283.78|11283.78|0
1646237580000|2022-03-02 16:13:00|11286.43|11286.43|11282.95|11282.95|11287.41|11287.41|11282.95|11282.95|0
1646237590000|2022-03-02 16:13:10|11282.77|11282.77|11281.58|11281.58|11282.77|11282.77|11281.58|11281.58|0
1646237600000|2022-03-02 16:13:20|11281.67|11281.67|11280.94|11280.94|11281.67|11281.67|11280.78|11280.78|0
1646237610000|2022-03-02 16:13:30|11281.01|11281.01|11281.55|11281.55|11282.35|11282.35|11281.01|11281.01|0
1646237620000|2022-03-02 16:13:40|11281.15|11281.15|11280.37|11280.37|11281.55|11281.55|11280.37|11280.37|0
1646237630000|2022-03-02 16:13:50|11280.77|11280.77|11280.79|11280.79|11281.13|11281.13|11280.37|11280.37|0
1646237640000|2022-03-02 16:14:00|11279.81|11279.81|11279.65|11279.65|11279.83|11279.83|11279.44|11279.44|0
1646237650000|2022-03-02 16:14:10|11279.44|11279.44|11282.37|11282.37|11282.37|11282.37|11279.23|11279.23|0
1646237660000|2022-03-02 16:14:20|11284.53|11284.53|11284.88|11284.88|11284.88|11284.88|11284.53|11284.53|0
1646237670000|2022-03-02 16:14:30|11284.79|11284.79|11286.59|11286.59|11286.59|11286.59|11284.79|11284.79|0
1646237680000|2022-03-02 16:14:40|11286.79|11286.79|11287.45|11287.45|11287.45|11287.45|11286.79|11286.79|0
1646237690000|2022-03-02 16:14:50|11287.81|11287.81|11288.79|11288.79|11288.79|11288.79|11287.81|11287.81|0
1646237700000|2022-03-02 16:15:00|11288.96|11288.96|11290.9|11290.9|11290.9|11290.9|11288.96|11288.96|0
1646237710000|2022-03-02 16:15:10|11291.02|11291.02|11294.49|11294.49|11294.49|11294.49|11289.9|11289.9|0
1646237720000|2022-03-02 16:15:20|11294.33|11294.33|11290.28|11290.28|11294.33|11294.33|11290.28|11290.28|0
1646237730000|2022-03-02 16:15:30|11290.2|11290.2|11292.33|11292.33|11292.73|11292.73|11290.2|11290.2|0
1646237740000|2022-03-02 16:15:40|11292.28|11292.28|11292.49|11292.49|11294.05|11294.05|11292.1|11292.1|0
1646237750000|2022-03-02 16:15:50|11292.68|11292.68|11293.61|11293.61|11293.61|11293.61|11292.63|11292.63|0
1646237760000|2022-03-02 16:16:00|11292.63|11292.63|11292.78|11292.78|11292.78|11292.78|11292.63|11292.63|0
1646237770000|2022-03-02 16:16:10|11292.73|11292.73|11293.34|11293.34|11293.34|11293.34|11292.73|11292.73|0
1646237780000|2022-03-02 16:16:20|11294.32|11294.32|11293.85|11293.85|11294.32|11294.32|11293.85|11293.85|0
1646237790000|2022-03-02 16:16:30|11294|11294|11294.47|11294.47|11294.98|11294.98|11294|11294|0
1646237800000|2022-03-02 16:16:40|11292.51|11292.51|11291.82|11291.82|11292.51|11292.51|11291.32|11291.32|0
1646237810000|2022-03-02 16:16:50|11291.56|11291.56|11291.43|11291.43|11292.17|11292.17|11291.43|11291.43|0
1646237820000|2022-03-02 16:17:00|11291.83|11291.83|11291.61|11291.61|11291.83|11291.83|11291.01|11291.01|0
1646237830000|2022-03-02 16:17:10|11292.01|11292.01|11291.73|11291.73|11292.01|11292.01|11291.73|11291.73|0
1646237840000|2022-03-02 16:17:20|11291.97|11291.97|11292.56|11292.56|11292.95|11292.95|11291.97|11291.97|0
1646237850000|2022-03-02 16:17:30|11292.73|11292.73|11292.61|11292.61|11292.73|11292.73|11292.61|11292.61|0
1646237860000|2022-03-02 16:17:40|11292.21|11292.21|11292.38|11292.38|11292.63|11292.63|11291.81|11291.81|0
1646237870000|2022-03-02 16:17:50|11292.07|11292.07|11289.64|11289.64|11292.07|11292.07|11289.2|11289.2|0
1646237880000|2022-03-02 16:18:00|11289.85|11289.85|11290.06|11290.06|11290.06|11290.06|11289.05|11289.05|0
1646237890000|2022-03-02 16:18:10|11289.37|11289.37|11289.45|11289.45|11290.43|11290.43|11289.37|11289.37|0
1646237900000|2022-03-02 16:18:20|11289.8|11289.8|11288.93|11288.93|11289.8|11289.8|11288.54|11288.54|0
1646237910000|2022-03-02 16:18:30|11289.14|11289.14|11287.18|11287.18|11289.14|11289.14|11287.18|11287.18|0
1646237920000|2022-03-02 16:18:40|11287.3|11287.3|11288.13|11288.13|11288.13|11288.13|11287.3|11287.3|0
1646237930000|2022-03-02 16:18:50|11287.97|11287.97|11291.5|11291.5|11291.5|11291.5|11287.16|11287.16|0
1646237940000|2022-03-02 16:19:00|11291.9|11291.9|11291.62|11291.62|11292.23|11292.23|11290.52|11290.52|0
1646237950000|2022-03-02 16:19:10|11290.64|11290.64|11290.3|11290.3|11290.64|11290.64|11290.3|11290.3|0
1646237960000|2022-03-02 16:19:20|11290.42|11290.42|11291.01|11291.01|11291.22|11291.22|11290.42|11290.42|0
1646237970000|2022-03-02 16:19:30|11291.66|11291.66|11292.25|11292.25|11292.25|11292.25|11291.66|11291.66|0
1646237980000|2022-03-02 16:19:40|11293.23|11293.23|11293.23|11293.23|11293.23|11293.23|11293.23|11293.23|0
1646237990000|2022-03-02 16:19:50|11293.02|11293.02|11291.1|11291.1|11293.23|11293.23|11291.01|11291.01|0
1646238000000|2022-03-02 16:20:00|11291.5|11291.5|11291.54|11291.54|11294.56|11294.56|11291|11291|0
1646238010000|2022-03-02 16:20:10|11291.14|11291.14|11293.55|11293.55|11293.55|11293.55|11291.14|11291.14|0
1646238020000|2022-03-02 16:20:20|11293.76|11293.76|11295.35|11295.35|11295.35|11295.35|11293.76|11293.76|0
1646238030000|2022-03-02 16:20:30|11294.37|11294.37|11292.01|11292.01|11294.37|11294.37|11291.86|11291.86|0
1646238040000|2022-03-02 16:20:40|11291.81|11291.81|11291.81|11291.81|11291.81|11291.81|11291.81|11291.81|0
1646238050000|2022-03-02 16:20:50|11291.7|11291.7|11290.67|11290.67|11291.91|11291.91|11290.67|11290.67|0
1646238060000|2022-03-02 16:21:00|11289.88|11289.88|11289.6|11289.6|11291.06|11291.06|11289.6|11289.6|0
1646238070000|2022-03-02 16:21:10|11288.8|11288.8|11284.92|11284.92|11288.8|11288.8|11284.92|11284.92|0
1646238080000|2022-03-02 16:21:20|11284.8|11284.8|11282.99|11282.99|11286.23|11286.23|11282.99|11282.99|0
1646238090000|2022-03-02 16:21:30|11282.83|11282.83|11281.43|11281.43|11282.83|11282.83|11281.43|11281.43|0
1646238100000|2022-03-02 16:21:40|11280.45|11280.45|11282.29|11282.29|11282.29|11282.29|11280.35|11280.35|0
1646238110000|2022-03-02 16:21:50|11282.08|11282.08|11282.35|11282.35|11282.35|11282.35|11282.08|11282.08|0
1646238120000|2022-03-02 16:22:00|11281.92|11281.92|11283.12|11283.12|11283.37|11283.37|11281.92|11281.92|0
1646238130000|2022-03-02 16:22:10|11282.91|11282.91|11281.99|11281.99|11282.91|11282.91|11281.99|11281.99|0
1646238140000|2022-03-02 16:22:20|11281.87|11281.87|11280.07|11280.07|11281.87|11281.87|11280.07|11280.07|0
1646238160000|2022-03-02 16:22:40|11279.27|11279.27|11277.95|11277.95|11279.27|11279.27|11277.9|11277.9|0
1646238170000|2022-03-02 16:22:50|11277.74|11277.74|11275.04|11275.04|11277.74|11277.74|11275.04|11275.04|0
1646238180000|2022-03-02 16:23:00|11274.06|11274.06|11270.44|11270.44|11274.06|11274.06|11269.94|11269.94|0
1646238190000|2022-03-02 16:23:10|11270.27|11270.27|11269.28|11269.28|11270.27|11270.27|11269.28|11269.28|0
1646238200000|2022-03-02 16:23:20|11269.33|11269.33|11270.83|11270.83|11270.83|11270.83|11266.96|11266.96|0
1646238210000|2022-03-02 16:23:30|11271.23|11271.23|11270.25|11270.25|11271.28|11271.28|11270.25|11270.25|0
1646238220000|2022-03-02 16:23:40|11269.85|11269.85|11270.57|11270.57|11270.57|11270.57|11269.59|11269.59|0
1646238240000|2022-03-02 16:24:00|11270.77|11270.77|11271.46|11271.46|11271.46|11271.46|11270.48|11270.48|0
1646238250000|2022-03-02 16:24:10|11271.3|11271.3|11271.24|11271.24|11271.64|11271.64|11271.24|11271.24|0
1646238260000|2022-03-02 16:24:20|11271.12|11271.12|11269.58|11269.58|11271.51|11271.51|11269.58|11269.58|0
1646238270000|2022-03-02 16:24:30|11270.37|11270.37|11273.19|11273.19|11273.4|11273.4|11270.37|11270.37|0
1646238280000|2022-03-02 16:24:40|11273.31|11273.31|11273.89|11273.89|11274.29|11274.29|11273.31|11273.31|0
1646238290000|2022-03-02 16:24:50|11273.49|11273.49|11275.07|11275.07|11275.07|11275.07|11273.49|11273.49|0
1646238300000|2022-03-02 16:25:00|11276.05|11276.05|11276.94|11276.94|11277.39|11277.39|11275.54|11275.54|0
1646238310000|2022-03-02 16:25:10|11277.02|11277.02|11276.91|11276.91|11277.98|11277.98|11276.79|11276.79|0
1646238320000|2022-03-02 16:25:20|11276.79|11276.79|11276.94|11276.94|11277.84|11277.84|11276.44|11276.44|0
1646238330000|2022-03-02 16:25:30|11277.07|11277.07|11275.81|11275.81|11278.18|11278.18|11275.81|11275.81|0
1646238340000|2022-03-02 16:25:40|11274.62|11274.62|11272.95|11272.95|11274.91|11274.91|11272.95|11272.95|0
1646238350000|2022-03-02 16:25:50|11273.26|11273.26|11273.28|11273.28|11273.93|11273.93|11273.26|11273.26|0
1646238360000|2022-03-02 16:26:00|11273.16|11273.16|11273.06|11273.06|11273.51|11273.51|11272.76|11272.76|0
1646238370000|2022-03-02 16:26:10|11272.69|11272.69|11272.84|11272.84|11273.2|11273.2|11272.69|11272.69|0
1646238380000|2022-03-02 16:26:20|11272.63|11272.63|11272.63|11272.63|11272.94|11272.94|11272.63|11272.63|0
1646238390000|2022-03-02 16:26:30|11272.71|11272.71|11273.05|11273.05|11273.36|11273.36|11272.71|11272.71|0
1646238400000|2022-03-02 16:26:40|11272.74|11272.74|11273.36|11273.36|11273.36|11273.36|11272.74|11272.74|0
1646238410000|2022-03-02 16:26:50|11273.27|11273.27|11272.86|11272.86|11273.32|11273.32|11272.86|11272.86|0
1646238420000|2022-03-02 16:27:00|11272.65|11272.65|11273.43|11273.43|11274.05|11274.05|11272.51|11272.51|0
1646238430000|2022-03-02 16:27:10|11273.22|11273.22|11273.84|11273.84|11273.84|11273.84|11272.63|11272.63|0
1646238440000|2022-03-02 16:27:20|11274.07|11274.07|11275.38|11275.38|11275.38|11275.38|11274.07|11274.07|0
1646238460000|2022-03-02 16:27:40|11275.63|11275.63|11275.43|11275.43|11275.63|11275.63|11275.43|11275.43|0
1646238470000|2022-03-02 16:27:50|11276.61|11276.61|11275.83|11275.83|11276.61|11276.61|11275.43|11275.43|0
1646238480000|2022-03-02 16:28:00|11275.43|11275.43|11275.3|11275.3|11275.89|11275.89|11275.09|11275.09|0
1646238490000|2022-03-02 16:28:10|11275.19|11275.19|11276.34|11276.34|11276.74|11276.74|11274.94|11274.94|0
1646238500000|2022-03-02 16:28:20|11275.94|11275.94|11275.52|11275.52|11280.66|11280.66|11275.44|11275.44|0
1646238510000|2022-03-02 16:28:30|11276.7|11276.7|11279.73|11279.73|11281.9|11281.9|11276.3|11276.3|0
1646238520000|2022-03-02 16:28:40|11279.39|11279.39|11279.06|11279.06|11279.39|11279.39|11277.88|11277.88|0
1646238530000|2022-03-02 16:28:50|11278.94|11278.94|11279.82|11279.82|11280.02|11280.02|11278.72|11278.72|0
1646238540000|2022-03-02 16:29:00|11280.02|11280.02|11273.79|11273.79|11280.18|11280.18|11273.58|11273.58|0
1646238550000|2022-03-02 16:29:10|11273.9|11273.9|11270.97|11270.97|11273.9|11273.9|11270.97|11270.97|0
1646238560000|2022-03-02 16:29:20|11267.8|11267.8|11268.47|11268.47|11269.09|11269.09|11265.37|11265.37|0
1646238570000|2022-03-02 16:29:30|11268.35|11268.35|11266.68|11266.68|11268.72|11268.72|11266.68|11266.68|0
1646238580000|2022-03-02 16:29:40|11267.71|11267.71|11265.2|11265.2|11267.71|11267.71|11265.2|11265.2|0
1646238590000|2022-03-02 16:29:50|11264.57|11264.57|11262.34|11262.34|11264.57|11264.57|11261.31|11261.31|0
1646295300000|2022-03-03 08:15:00|11248.33|11248.33|11250.11|11250.11|11250.68|11250.68|11248.33|11248.33|0
1646295310000|2022-03-03 08:15:10|11249.91|11249.91|11249.08|11249.08|11250.06|11250.06|11249.08|11249.08|0
1646295320000|2022-03-03 08:15:20|11247.88|11247.88|11247.88|11247.88|11247.88|11247.88|11247.88|11247.88|0
1646295330000|2022-03-03 08:15:30|11247.57|11247.57|11244.67|11244.67|11247.57|11247.57|11244.56|11244.56|0
1646295340000|2022-03-03 08:15:40|11243.49|11243.49|11233.55|11233.55|11243.49|11243.49|11233.55|11233.55|0
1646295350000|2022-03-03 08:15:50|11231.59|11231.59|11228.78|11228.78|11231.59|11231.59|11228.52|11228.52|0
1646295360000|2022-03-03 08:16:00|11228.52|11228.52|11228.31|11228.31|11229.7|11229.7|11228.31|11228.31|0
1646295370000|2022-03-03 08:16:10|11227.12|11227.12|11224.17|11224.17|11227.12|11227.12|11222.97|11222.97|0
1646295380000|2022-03-03 08:16:20|11223.89|11223.89|11223.09|11223.09|11224.1|11224.1|11223.09|11223.09|0
1646295390000|2022-03-03 08:16:30|11222.89|11222.89|11223.01|11223.01|11223.01|11223.01|11222.49|11222.49|0
1646295400000|2022-03-03 08:16:40|11223.42|11223.42|11225.06|11225.06|11225.06|11225.06|11223.42|11223.42|0
1646295410000|2022-03-03 08:16:50|11224.59|11224.59|11224.94|11224.94|11224.94|11224.94|11224.59|11224.59|0
1646295420000|2022-03-03 08:17:00|11226.13|11226.13|11224.32|11224.32|11226.13|11226.13|11224.11|11224.11|0
1646295430000|2022-03-03 08:17:10|11224.84|11224.84|11225.1|11225.1|11225.1|11225.1|11224.84|11224.84|0
1646295440000|2022-03-03 08:17:20|11225.62|11225.62|11226.37|11226.37|11226.37|11226.37|11225.37|11225.37|0
1646295450000|2022-03-03 08:17:30|11226.54|11226.54|11226.72|11226.72|11226.72|11226.72|11226.11|11226.11|0
1646295460000|2022-03-03 08:17:40|11226.64|11226.64|11225.41|11225.41|11226.64|11226.64|11225.32|11225.32|0
1646295470000|2022-03-03 08:17:50|11226.6|11226.6|11227.16|11227.16|11227.16|11227.16|11226.6|11226.6|0
1646295480000|2022-03-03 08:18:00|11228.35|11228.35|11228.23|11228.23|11228.35|11228.35|11228.23|11228.23|0
1646295490000|2022-03-03 08:18:10|11227.83|11227.83|11227.99|11227.99|11228.07|11228.07|11225.44|11225.44|0
1646295500000|2022-03-03 08:18:20|11228.11|11228.11|11224.91|11224.91|11228.11|11228.11|11224.91|11224.91|0
1646295510000|2022-03-03 08:18:30|11223.72|11223.72|11220.86|11220.86|11223.72|11223.72|11219.88|11219.88|0
1646295520000|2022-03-03 08:18:40|11220.94|11220.94|11223.86|11223.86|11224.22|11224.22|11220.94|11220.94|0
1646295530000|2022-03-03 08:18:50|11223.74|11223.74|11225.45|11225.45|11225.45|11225.45|11223.74|11223.74|0
1646295540000|2022-03-03 08:19:00|11226.43|11226.43|11226.12|11226.12|11226.43|11226.43|11225.62|11225.62|0
1646295550000|2022-03-03 08:19:10|11225.14|11225.14|11229.92|11229.92|11229.92|11229.92|11225.14|11225.14|0
1646295560000|2022-03-03 08:19:20|11230.56|11230.56|11229.04|11229.04|11230.71|11230.71|11229.04|11229.04|0
1646295570000|2022-03-03 08:19:30|11230.07|11230.07|11239.07|11239.07|11240.38|11240.38|11230.07|11230.07|0
1646295580000|2022-03-03 08:19:40|11238.9|11238.9|11239.87|11239.87|11239.87|11239.87|11238.73|11238.73|0
1646295590000|2022-03-03 08:19:50|11241.06|11241.06|11241.06|11241.06|11241.06|11241.06|11241.06|11241.06|0
1646295600000|2022-03-03 08:20:00|11241.23|11241.23|11242.65|11242.65|11242.65|11242.65|11241.06|11241.06|0
1646295610000|2022-03-03 08:20:10|11242.81|11242.81|11244.47|11244.47|11244.47|11244.47|11242.45|11242.45|0
1646295620000|2022-03-03 08:20:20|11244.67|11244.67|11246.26|11246.26|11247.28|11247.28|11244.43|11244.43|0
1646295630000|2022-03-03 08:20:30|11246.14|11246.14|11248.02|11248.02|11248.02|11248.02|11246.14|11246.14|0
1646295640000|2022-03-03 08:20:40|11247.86|11247.86|11252.77|11252.77|11253.18|11253.18|11247.86|11247.86|0
1646295650000|2022-03-03 08:20:50|11252.93|11252.93|11251.97|11251.97|11252.93|11252.93|11251.97|11251.97|0
1646295660000|2022-03-03 08:21:00|11251.74|11251.74|11250.89|11250.89|11251.74|11251.74|11250.89|11250.89|0
1646295670000|2022-03-03 08:21:10|11250.65|11250.65|11243.55|11243.55|11250.65|11250.65|11243.55|11243.55|0
1646295680000|2022-03-03 08:21:20|11243.9|11243.9|11244.1|11244.1|11244.1|11244.1|11243.9|11243.9|0
1646295710000|2022-03-03 08:21:50|11244.61|11244.61|11246.74|11246.74|11248.73|11248.73|11244.61|11244.61|0
1646295720000|2022-03-03 08:22:00|11246.9|11246.9|11246.9|11246.9|11246.9|11246.9|11246.9|11246.9|0
1646295730000|2022-03-03 08:22:10|11247.7|11247.7|11248.1|11248.1|11248.1|11248.1|11247.7|11247.7|0
1646295740000|2022-03-03 08:22:20|11248.27|11248.27|11247.04|11247.04|11248.27|11248.27|11247.04|11247.04|0
1646295760000|2022-03-03 08:22:40|11245.08|11245.08|11246.5|11246.5|11246.5|11246.5|11245.08|11245.08|0
1646295770000|2022-03-03 08:22:50|11246.63|11246.63|11243.79|11243.79|11246.68|11246.68|11243.79|11243.79|0
1646295780000|2022-03-03 08:23:00|11241.4|11241.4|11235.43|11235.43|11241.55|11241.55|11235.43|11235.43|0
1646295790000|2022-03-03 08:23:10|11233.49|11233.49|11232.47|11232.47|11233.49|11233.49|11232.47|11232.47|0
1646295800000|2022-03-03 08:23:20|11233.66|11233.66|11237.13|11237.13|11237.13|11237.13|11233.66|11233.66|0
1646295810000|2022-03-03 08:23:30|11236.97|11236.97|11237.21|11237.21|11237.21|11237.21|11236.97|11236.97|0
1646295820000|2022-03-03 08:23:40|11237.56|11237.56|11240.5|11240.5|11240.5|11240.5|11237.56|11237.56|0
1646295830000|2022-03-03 08:23:50|11241.68|11241.68|11244.43|11244.43|11245.61|11245.61|11241.68|11241.68|0
1646295840000|2022-03-03 08:24:00|11244.22|11244.22|11244.22|11244.22|11244.22|11244.22|11244.22|11244.22|0
1646295850000|2022-03-03 08:24:10|11243.53|11243.53|11243.53|11243.53|11243.53|11243.53|11243.53|11243.53|0
1646295860000|2022-03-03 08:24:20|11240.34|11240.34|11240.35|11240.35|11240.68|11240.68|11240.34|11240.34|0
1646295870000|2022-03-03 08:24:30|11240.47|11240.47|11237|11237|11240.47|11240.47|11236.62|11236.62|0
1646295880000|2022-03-03 08:24:40|11236.64|11236.64|11236.64|11236.64|11236.64|11236.64|11236.64|11236.64|0
1646295900000|2022-03-03 08:25:00|11237.83|11237.83|11243.84|11243.84|11243.84|11243.84|11237.83|11237.83|0
1646295920000|2022-03-03 08:25:20|11244.05|11244.05|11246.38|11246.38|11246.38|11246.38|11244.05|11244.05|0
1646295930000|2022-03-03 08:25:30|11244.43|11244.43|11241.09|11241.09|11244.43|11244.43|11241.09|11241.09|0
1646295940000|2022-03-03 08:25:40|11242.27|11242.27|11241.11|11241.11|11242.27|11242.27|11241.11|11241.11|0
1646295950000|2022-03-03 08:25:50|11240.77|11240.77|11240.51|11240.51|11240.77|11240.77|11240.51|11240.51|0
1646295960000|2022-03-03 08:26:00|11239.97|11239.97|11222.99|11222.99|11239.97|11239.97|11222.99|11222.99|0
1646295970000|2022-03-03 08:26:10|11222.82|11222.82|11221.78|11221.78|11222.82|11222.82|11221.78|11221.78|0
1646295980000|2022-03-03 08:26:20|11217.87|11217.87|11215.68|11215.68|11218.07|11218.07|11215.28|11215.28|0
1646295990000|2022-03-03 08:26:30|11214.5|11214.5|11212.44|11212.44|11214.5|11214.5|11212.44|11212.44|0
1646296000000|2022-03-03 08:26:40|11212.59|11212.59|11210.77|11210.77|11212.59|11212.59|11210.41|11210.41|0
1646296010000|2022-03-03 08:26:50|11213.7|11213.7|11213.7|11213.7|11213.7|11213.7|11213.7|11213.7|0
1646296020000|2022-03-03 08:27:00|11213.87|11213.87|11212.77|11212.77|11213.87|11213.87|11212.77|11212.77|0
1646296030000|2022-03-03 08:27:10|11213.75|11213.75|11211.79|11211.79|11213.75|11213.75|11211.79|11211.79|0
1646296040000|2022-03-03 08:27:20|11211.39|11211.39|11214.34|11214.34|11214.34|11214.34|11211|11211|0
1646296050000|2022-03-03 08:27:30|11212.74|11212.74|11204.09|11204.09|11212.74|11212.74|11204.09|11204.09|0
1646296060000|2022-03-03 08:27:40|11203.05|11203.05|11208.82|11208.82|11208.82|11208.82|11203.05|11203.05|0
1646296070000|2022-03-03 08:27:50|11208.7|11208.7|11208.96|11208.96|11208.96|11208.96|11208.7|11208.7|0
1646296080000|2022-03-03 08:28:00|11207.98|11207.98|11206.61|11206.61|11208.19|11208.19|11206.61|11206.61|0
1646296100000|2022-03-03 08:28:20|11206.18|11206.18|11207.53|11207.53|11207.53|11207.53|11206.18|11206.18|0
1646296110000|2022-03-03 08:28:30|11207.14|11207.14|11207.37|11207.37|11207.37|11207.37|11205.37|11205.37|0
1646296120000|2022-03-03 08:28:40|11207.53|11207.53|11209.72|11209.72|11209.72|11209.72|11207.53|11207.53|0
1646296130000|2022-03-03 08:28:50|11208.74|11208.74|11206.96|11206.96|11208.74|11208.74|11206.96|11206.96|0
1646296140000|2022-03-03 08:29:00|11206.79|11206.79|11202.67|11202.67|11206.79|11206.79|11202.67|11202.67|0
1646296150000|2022-03-03 08:29:10|11202.5|11202.5|11201.31|11201.31|11202.5|11202.5|11201.31|11201.31|0
1646296160000|2022-03-03 08:29:20|11202.5|11202.5|11204.12|11204.12|11204.46|11204.46|11202.33|11202.33|0
1646296170000|2022-03-03 08:29:30|11203.08|11203.08|11201.55|11201.55|11203.08|11203.08|11201.55|11201.55|0
1646296180000|2022-03-03 08:29:40|11198.61|11198.61|11198.27|11198.27|11199.39|11199.39|11198.27|11198.27|0
1646296190000|2022-03-03 08:29:50|11198.05|11198.05|11195.12|11195.12|11198.05|11198.05|11195.12|11195.12|0
1646296200000|2022-03-03 08:30:00|11194.43|11194.43|11191.41|11191.41|11194.43|11194.43|11191.41|11191.41|0
1646296210000|2022-03-03 08:30:10|11191.08|11191.08|11191.37|11191.37|11191.37|11191.37|11191.08|11191.08|0
1646296220000|2022-03-03 08:30:20|11191.89|11191.89|11191.7|11191.7|11191.89|11191.89|11191.44|11191.44|0
1646296230000|2022-03-03 08:30:30|11192.68|11192.68|11192.68|11192.68|11192.68|11192.68|11192.68|11192.68|0
1646296240000|2022-03-03 08:30:40|11192.89|11192.89|11192.41|11192.41|11193.6|11193.6|11192.41|11192.41|0
1646296250000|2022-03-03 08:30:50|11187.27|11187.27|11185.01|11185.01|11187.27|11187.27|11185.01|11185.01|0
1646296260000|2022-03-03 08:31:00|11184.65|11184.65|11185.75|11185.75|11185.75|11185.75|11183.54|11183.54|0
1646296270000|2022-03-03 08:31:10|11185.92|11185.92|11186.44|11186.44|11186.44|11186.44|11185.92|11185.92|0
1646296290000|2022-03-03 08:31:30|11184.48|11184.48|11185.46|11185.46|11185.46|11185.46|11184.48|11184.48|0
1646296300000|2022-03-03 08:31:40|11186.26|11186.26|11187.96|11187.96|11188.17|11188.17|11185.9|11185.9|0
1646296310000|2022-03-03 08:31:50|11187.66|11187.66|11187.66|11187.66|11187.66|11187.66|11187.66|11187.66|0
1646296320000|2022-03-03 08:32:00|11188.85|11188.85|11188.85|11188.85|11188.85|11188.85|11188.85|11188.85|0
1646296330000|2022-03-03 08:32:10|11187.65|11187.65|11184.29|11184.29|11187.65|11187.65|11184.29|11184.29|0
1646296340000|2022-03-03 08:32:20|11184.53|11184.53|11184.95|11184.95|11184.95|11184.95|11184.53|11184.53|0
1646296350000|2022-03-03 08:32:30|11184.16|11184.16|11183.18|11183.18|11184.16|11184.16|11183.18|11183.18|0
1646296360000|2022-03-03 08:32:40|11183.05|11183.05|11176.88|11176.88|11183.05|11183.05|11176.67|11176.67|0
1646296370000|2022-03-03 08:32:50|11175.85|11175.85|11178.78|11178.78|11178.78|11178.78|11175.85|11175.85|0
1646296380000|2022-03-03 08:33:00|11178.72|11178.72|11176.55|11176.55|11178.72|11178.72|11176.55|11176.55|0
1646296390000|2022-03-03 08:33:10|11176.3|11176.3|11174.01|11174.01|11176.3|11176.3|11169.88|11169.88|0
1646296400000|2022-03-03 08:33:20|11174.84|11174.84|11175.89|11175.89|11175.89|11175.89|11174.84|11174.84|0
1646296410000|2022-03-03 08:33:30|11175.72|11175.72|11175.32|11175.32|11175.72|11175.72|11175.32|11175.32|0
1646296420000|2022-03-03 08:33:40|11177.97|11177.97|11181.78|11181.78|11181.78|11181.78|11177.97|11177.97|0
1646296430000|2022-03-03 08:33:50|11181.9|11181.9|11180.14|11180.14|11182.23|11182.23|11180.14|11180.14|0
1646296440000|2022-03-03 08:34:00|11179.78|11179.78|11179.04|11179.04|11179.78|11179.78|11179.04|11179.04|0
1646296450000|2022-03-03 08:34:10|11179.21|11179.21|11174.63|11174.63|11179.21|11179.21|11174.47|11174.47|0
1646296460000|2022-03-03 08:34:20|11174.8|11174.8|11173.22|11173.22|11174.8|11174.8|11173.22|11173.22|0
1646296470000|2022-03-03 08:34:30|11173.06|11173.06|11173.06|11173.06|11173.06|11173.06|11173.06|11173.06|0
1646296480000|2022-03-03 08:34:40|11172.72|11172.72|11171.71|11171.71|11172.72|11172.72|11171.71|11171.71|0
1646296490000|2022-03-03 08:34:50|11172.51|11172.51|11173.32|11173.32|11174.03|11174.03|11172.51|11172.51|0
1646296500000|2022-03-03 08:35:00|11172.13|11172.13|11166.93|11166.93|11172.13|11172.13|11165.89|11165.89|0
1646296510000|2022-03-03 08:35:10|11166.69|11166.69|11163.54|11163.54|11166.69|11166.69|11163.26|11163.26|0
1646296520000|2022-03-03 08:35:20|11163.42|11163.42|11162.07|11162.07|11163.42|11163.42|11162.07|11162.07|0
1646296530000|2022-03-03 08:35:30|11161.64|11161.64|11161.1|11161.1|11161.64|11161.64|11161.1|11161.1|0
1646296540000|2022-03-03 08:35:40|11160.93|11160.93|11158.48|11158.48|11160.93|11160.93|11158.31|11158.31|0
1646296550000|2022-03-03 08:35:50|11159.67|11159.67|11159.32|11159.32|11159.67|11159.67|11159.27|11159.27|0
1646296560000|2022-03-03 08:36:00|11156.91|11156.91|11149.79|11149.79|11156.91|11156.91|11149.79|11149.79|0
1646296570000|2022-03-03 08:36:10|11149.62|11149.62|11156.47|11156.47|11156.47|11156.47|11148.64|11148.64|0
1646296580000|2022-03-03 08:36:20|11156.81|11156.81|11160.72|11160.72|11161.91|11161.91|11156.81|11156.81|0
1646296590000|2022-03-03 08:36:30|11160.03|11160.03|11159.5|11159.5|11160.03|11160.03|11159.5|11159.5|0
1646296600000|2022-03-03 08:36:40|11160.48|11160.48|11160.3|11160.3|11160.48|11160.48|11159.5|11159.5|0
1646296610000|2022-03-03 08:36:50|11160.6|11160.6|11166.26|11166.26|11166.26|11166.26|11160.6|11160.6|0
1646296620000|2022-03-03 08:37:00|11166.5|11166.5|11174.69|11174.69|11174.69|11174.69|11166.5|11166.5|0
1646296630000|2022-03-03 08:37:10|11171.75|11171.75|11170.58|11170.58|11171.75|11171.75|11170.58|11170.58|0
1646296640000|2022-03-03 08:37:20|11170.2|11170.2|11169.84|11169.84|11170.2|11170.2|11169.84|11169.84|0
1646296650000|2022-03-03 08:37:30|11168.66|11168.66|11168.85|11168.85|11168.96|11168.96|11168.66|11168.66|0
1646296660000|2022-03-03 08:37:40|11170.04|11170.04|11165.29|11165.29|11170.04|11170.04|11164.1|11164.1|0
1646296670000|2022-03-03 08:37:50|11164.95|11164.95|11156.24|11156.24|11164.95|11164.95|11156.24|11156.24|0
1646296680000|2022-03-03 08:38:00|11157.83|11157.83|11165.39|11165.39|11165.39|11165.39|11155.86|11155.86|0
1646296690000|2022-03-03 08:38:10|11165.91|11165.91|11167.19|11167.19|11167.19|11167.19|11165.65|11165.65|0
1646296700000|2022-03-03 08:38:20|11167.58|11167.58|11167.86|11167.86|11168.28|11168.28|11167.58|11167.58|0
1646296720000|2022-03-03 08:38:40|11168.55|11168.55|11170.8|11170.8|11171.49|11171.49|11168.55|11168.55|0
1646296730000|2022-03-03 08:38:50|11171.78|11171.78|11171.78|11171.78|11171.78|11171.78|11171.78|11171.78|0
1646296740000|2022-03-03 08:39:00|11172.18|11172.18|11171.81|11171.81|11172.18|11172.18|11171.45|11171.45|0
1646296750000|2022-03-03 08:39:10|11171.95|11171.95|11177.51|11177.51|11177.51|11177.51|11171.84|11171.84|0
1646296760000|2022-03-03 08:39:20|11177.85|11177.85|11183.63|11183.63|11183.63|11183.63|11177.85|11177.85|0
1646296770000|2022-03-03 08:39:30|11184.33|11184.33|11185.32|11185.32|11185.66|11185.66|11184.33|11184.33|0
1646296780000|2022-03-03 08:39:40|11183.13|11183.13|11177.14|11177.14|11184.25|11184.25|11177.14|11177.14|0
1646296790000|2022-03-03 08:39:50|11176.98|11176.98|11172.72|11172.72|11176.98|11176.98|11172.72|11172.72|0
1646296800000|2022-03-03 08:40:00|11173.31|11173.31|11173.31|11173.31|11173.31|11173.31|11173.31|11173.31|0
1646296810000|2022-03-03 08:40:10|11175.1|11175.1|11173.68|11173.68|11175.1|11175.1|11173.68|11173.68|0
1646296820000|2022-03-03 08:40:20|11173.56|11173.56|11170.96|11170.96|11173.56|11173.56|11170.73|11170.73|0
1646296830000|2022-03-03 08:40:30|11169.77|11169.77|11167.51|11167.51|11169.94|11169.94|11167.51|11167.51|0
1646296840000|2022-03-03 08:40:40|11167.27|11167.27|11166.58|11166.58|11167.27|11167.27|11166.58|11166.58|0
1646296850000|2022-03-03 08:40:50|11166.84|11166.84|11168.8|11168.8|11168.8|11168.8|11166.84|11166.84|0
1646296860000|2022-03-03 08:41:00|11169.6|11169.6|11172.14|11172.14|11172.14|11172.14|11169.6|11169.6|0
1646296880000|2022-03-03 08:41:20|11170.15|11170.15|11167.88|11167.88|11171.34|11171.34|11167.88|11167.88|0
1646296890000|2022-03-03 08:41:30|11167.38|11167.38|11167.73|11167.73|11167.73|11167.73|11167.38|11167.38|0
1646296900000|2022-03-03 08:41:40|11168.91|11168.91|11168.91|11168.91|11168.91|11168.91|11168.91|11168.91|0
1646296910000|2022-03-03 08:41:50|11167.73|11167.73|11167.2|11167.2|11168.24|11168.24|11167.2|11167.2|0
1646296920000|2022-03-03 08:42:00|11167.89|11167.89|11167.1|11167.1|11168.87|11168.87|11167.1|11167.1|0
1646296930000|2022-03-03 08:42:10|11168.69|11168.69|11173.13|11173.13|11173.13|11173.13|11168.57|11168.57|0
1646296940000|2022-03-03 08:42:20|11172.66|11172.66|11175.32|11175.32|11175.32|11175.32|11172.66|11172.66|0
1646296950000|2022-03-03 08:42:30|11179.24|11179.24|11180.42|11180.42|11180.86|11180.86|11179.24|11179.24|0
1646296960000|2022-03-03 08:42:40|11183.18|11183.18|11181.71|11181.71|11183.3|11183.3|11181.71|11181.71|0
1646296970000|2022-03-03 08:42:50|11180.73|11180.73|11168.47|11168.47|11180.73|11180.73|11168.47|11168.47|0
1646296980000|2022-03-03 08:43:00|11168.87|11168.87|11169.27|11169.27|11169.27|11169.27|11167.89|11167.89|0
1646297000000|2022-03-03 08:43:20|11170.25|11170.25|11169.25|11169.25|11170.65|11170.65|11169.25|11169.25|0
1646297010000|2022-03-03 08:43:30|11169.12|11169.12|11169.4|11169.4|11169.52|11169.52|11169.12|11169.12|0
1646297020000|2022-03-03 08:43:40|11169.8|11169.8|11171.79|11171.79|11171.79|11171.79|11169.8|11169.8|0
1646297030000|2022-03-03 08:43:50|11170.81|11170.81|11168.25|11168.25|11170.81|11170.81|11168.25|11168.25|0
1646297040000|2022-03-03 08:44:00|11167.92|11167.92|11163.2|11163.2|11167.92|11167.92|11163.2|11163.2|0
1646297050000|2022-03-03 08:44:10|11162.99|11162.99|11161.74|11161.74|11162.99|11162.99|11161.33|11161.33|0
1646297060000|2022-03-03 08:44:20|11161.34|11161.34|11159.21|11159.21|11161.34|11161.34|11159.21|11159.21|0
1646297070000|2022-03-03 08:44:30|11158.9|11158.9|11155.9|11155.9|11158.9|11158.9|11155.9|11155.9|0
1646297080000|2022-03-03 08:44:40|11154.71|11154.71|11152.74|11152.74|11154.71|11154.71|11151.95|11151.95|0
1646297090000|2022-03-03 08:44:50|11152.24|11152.24|11150.5|11150.5|11152.24|11152.24|11150.08|11150.08|0
1646297100000|2022-03-03 08:45:00|11150.69|11150.69|11150.69|11150.69|11150.69|11150.69|11150.69|11150.69|0
1646297110000|2022-03-03 08:45:10|11149.65|11149.65|11149.09|11149.09|11149.89|11149.89|11149.09|11149.09|0
1646297130000|2022-03-03 08:45:30|11150.28|11150.28|11149.72|11149.72|11150.52|11150.52|11149.72|11149.72|0
1646297140000|2022-03-03 08:45:40|11149.32|11149.32|11149.64|11149.64|11150.83|11150.83|11149.32|11149.32|0
1646297150000|2022-03-03 08:45:50|11150.44|11150.44|11152.91|11152.91|11152.91|11152.91|11150.44|11150.44|0
1646297160000|2022-03-03 08:46:00|11154.87|11154.87|11154.94|11154.94|11154.94|11154.94|11154.52|11154.52|0
1646297170000|2022-03-03 08:46:10|11156.15|11156.15|11154.68|11154.68|11157.1|11157.1|11154.68|11154.68|0
1646297180000|2022-03-03 08:46:20|11154.18|11154.18|11154.51|11154.51|11154.51|11154.51|11154.18|11154.18|0
1646297190000|2022-03-03 08:46:30|11154.25|11154.25|11155.23|11155.23|11155.23|11155.23|11154.25|11154.25|0
1646297200000|2022-03-03 08:46:40|11155.56|11155.56|11154.58|11154.58|11155.56|11155.56|11154.58|11154.58|0
1646297220000|2022-03-03 08:47:00|11154.16|11154.16|11152.68|11152.68|11154.16|11154.16|11152.68|11152.68|0
1646297230000|2022-03-03 08:47:10|11152.85|11152.85|11152.85|11152.85|11152.85|11152.85|11152.85|11152.85|0
1646297240000|2022-03-03 08:47:20|11153.83|11153.83|11155.73|11155.73|11155.73|11155.73|11153.66|11153.66|0
1646297250000|2022-03-03 08:47:30|11155.56|11155.56|11156.4|11156.4|11156.74|11156.74|11155.56|11155.56|0
1646297260000|2022-03-03 08:47:40|11156.2|11156.2|11155.89|11155.89|11156.5|11156.5|11155.89|11155.89|0
1646297270000|2022-03-03 08:47:50|11156.69|11156.69|11154.67|11154.67|11156.69|11156.69|11154.67|11154.67|0
1646297280000|2022-03-03 08:48:00|11154.17|11154.17|11148.51|11148.51|11154.17|11154.17|11148.51|11148.51|0
1646297290000|2022-03-03 08:48:10|11148.36|11148.36|11148.2|11148.2|11148.36|11148.36|11148.2|11148.2|0
1646297300000|2022-03-03 08:48:20|11148.54|11148.54|11148.54|11148.54|11148.54|11148.54|11148.54|11148.54|0
1646297320000|2022-03-03 08:48:40|11148.9|11148.9|11151.75|11151.75|11151.75|11151.75|11148.9|11148.9|0
1646297330000|2022-03-03 08:48:50|11152.4|11152.4|11152.66|11152.66|11152.66|11152.66|11152.4|11152.4|0
1646297340000|2022-03-03 08:49:00|11151.48|11151.48|11148.65|11148.65|11151.48|11151.48|11148.65|11148.65|0
1646297350000|2022-03-03 08:49:10|11148.99|11148.99|11150.6|11150.6|11150.81|11150.81|11148.99|11148.99|0
1646297360000|2022-03-03 08:49:20|11150.77|11150.77|11150.15|11150.15|11151.75|11151.75|11150.15|11150.15|0
1646297370000|2022-03-03 08:49:30|11150.52|11150.52|11151.27|11151.27|11151.27|11151.27|11150.52|11150.52|0
1646297380000|2022-03-03 08:49:40|11151.53|11151.53|11153.39|11153.39|11153.79|11153.79|11151.32|11151.32|0
1646297390000|2022-03-03 08:49:50|11153.79|11153.79|11160.42|11160.42|11160.42|11160.42|11153.79|11153.79|0
1646297400000|2022-03-03 08:50:00|11160.82|11160.82|11162.88|11162.88|11162.88|11162.88|11160.82|11160.82|0
1646297410000|2022-03-03 08:50:10|11163.11|11163.11|11158.38|11158.38|11163.11|11163.11|11158.38|11158.38|0
1646297420000|2022-03-03 08:50:20|11157.4|11157.4|11157.17|11157.17|11157.4|11157.4|11157|11157|0
1646297430000|2022-03-03 08:50:30|11158.15|11158.15|11160.92|11160.92|11160.92|11160.92|11158.15|11158.15|0
1646297440000|2022-03-03 08:50:40|11161.49|11161.49|11164.06|11164.06|11164.78|11164.78|11161.49|11161.49|0
1646297450000|2022-03-03 08:50:50|11163.65|11163.65|11166.1|11166.1|11166.1|11166.1|11163.65|11163.65|0
1646297460000|2022-03-03 08:51:00|11166.26|11166.26|11166.01|11166.01|11166.26|11166.26|11166.01|11166.01|0
1646297470000|2022-03-03 08:51:10|11165.03|11165.03|11158.92|11158.92|11165.03|11165.03|11158.68|11158.68|0
1646297480000|2022-03-03 08:51:20|11159.32|11159.32|11162.84|11162.84|11162.84|11162.84|11158.8|11158.8|0
1646297490000|2022-03-03 08:51:30|11161.86|11161.86|11162.86|11162.86|11163.04|11163.04|11161.86|11161.86|0
1646297500000|2022-03-03 08:51:40|11163.7|11163.7|11171.1|11171.1|11172.07|11172.07|11163.7|11163.7|0
1646297510000|2022-03-03 08:51:50|11169.91|11169.91|11170.89|11170.89|11170.89|11170.89|11169.91|11169.91|0
1646297520000|2022-03-03 08:52:00|11171.39|11171.39|11171.7|11171.7|11172.68|11172.68|11170.72|11170.72|0
1646297530000|2022-03-03 08:52:10|11171.8|11171.8|11170.95|11170.95|11171.8|11171.8|11170.62|11170.62|0
1646297540000|2022-03-03 08:52:20|11171.64|11171.64|11169.31|11169.31|11171.64|11171.64|11168.33|11168.33|0
1646297550000|2022-03-03 08:52:30|11169.41|11169.41|11168.61|11168.61|11169.41|11169.41|11168.21|11168.21|0
1646297560000|2022-03-03 08:52:40|11167.81|11167.81|11167.81|11167.81|11167.81|11167.81|11167.81|11167.81|0
1646297570000|2022-03-03 08:52:50|11167.65|11167.65|11167.65|11167.65|11167.65|11167.65|11167.65|11167.65|0
1646297580000|2022-03-03 08:53:00|11166.67|11166.67|11161.58|11161.58|11166.67|11166.67|11161.58|11161.58|0
1646297590000|2022-03-03 08:53:10|11161.32|11161.32|11155.1|11155.1|11161.74|11161.74|11155.1|11155.1|0
1646297600000|2022-03-03 08:53:20|11154.41|11154.41|11155.82|11155.82|11155.82|11155.82|11152.88|11152.88|0
1646297610000|2022-03-03 08:53:30|11156.03|11156.03|11155.24|11155.24|11156.03|11156.03|11155.24|11155.24|0
1646297620000|2022-03-03 08:53:40|11156.07|11156.07|11156.07|11156.07|11156.07|11156.07|11156.07|11156.07|0
1646297630000|2022-03-03 08:53:50|11156.76|11156.76|11156.76|11156.76|11156.76|11156.76|11156.76|11156.76|0
1646297640000|2022-03-03 08:54:00|11157.11|11157.11|11161.23|11161.23|11161.31|11161.31|11157.11|11157.11|0
1646297650000|2022-03-03 08:54:10|11161.44|11161.44|11162.54|11162.54|11162.54|11162.54|11161.44|11161.44|0
1646297660000|2022-03-03 08:54:20|11163.72|11163.72|11164.92|11164.92|11164.92|11164.92|11163.72|11163.72|0
1646297670000|2022-03-03 08:54:30|11168.12|11168.12|11168.12|11168.12|11168.12|11168.12|11168.12|11168.12|0
1646297680000|2022-03-03 08:54:40|11167.72|11167.72|11166.53|11166.53|11167.72|11167.72|11166.51|11166.51|0
1646297690000|2022-03-03 08:54:50|11166.73|11166.73|11166.73|11166.73|11166.73|11166.73|11166.73|11166.73|0
1646297700000|2022-03-03 08:55:00|11167.92|11167.92|11167.71|11167.71|11167.92|11167.92|11167.71|11167.71|0
1646297710000|2022-03-03 08:55:10|11167.82|11167.82|11170.76|11170.76|11170.76|11170.76|11167.82|11167.82|0
1646297720000|2022-03-03 08:55:20|11171.95|11171.95|11172.95|11172.95|11172.95|11172.95|11171.55|11171.55|0
1646297730000|2022-03-03 08:55:30|11175.32|11175.32|11175.96|11175.96|11176.03|11176.03|11173.97|11173.97|0
1646297740000|2022-03-03 08:55:40|11175.62|11175.62|11175.5|11175.5|11175.62|11175.62|11175.5|11175.5|0
1646297760000|2022-03-03 08:56:00|11174.3|11174.3|11174.53|11174.53|11174.7|11174.7|11173|11173|0
1646297770000|2022-03-03 08:56:10|11174.33|11174.33|11173.23|11173.23|11174.33|11174.33|11173.23|11173.23|0
1646297780000|2022-03-03 08:56:20|11172.82|11172.82|11172.27|11172.27|11172.82|11172.82|11172.03|11172.03|0
1646297790000|2022-03-03 08:56:30|11172.67|11172.67|11172.27|11172.27|11172.67|11172.67|11172.27|11172.27|0
1646297800000|2022-03-03 08:56:40|11173.1|11173.1|11175.5|11175.5|11176.04|11176.04|11173.1|11173.1|0
1646297810000|2022-03-03 08:56:50|11175.1|11175.1|11172.27|11172.27|11175.1|11175.1|11171.75|11171.75|0
1646297820000|2022-03-03 08:57:00|11173.35|11173.35|11173.35|11173.35|11173.59|11173.59|11173.35|11173.35|0
1646297830000|2022-03-03 08:57:10|11173.81|11173.81|11173.88|11173.88|11173.88|11173.88|11173.55|11173.55|0
1646297840000|2022-03-03 08:57:20|11171.92|11171.92|11172.03|11172.03|11173.01|11173.01|11171.82|11171.82|0
1646297860000|2022-03-03 08:57:40|11170.84|11170.84|11170.41|11170.41|11170.84|11170.84|11170.41|11170.41|0
1646297880000|2022-03-03 08:58:00|11171.59|11171.59|11171.59|11171.59|11171.59|11171.59|11171.59|11171.59|0
1646297890000|2022-03-03 08:58:10|11171.68|11171.68|11176.76|11176.76|11176.76|11176.76|11171.68|11171.68|0
1646297900000|2022-03-03 08:58:20|11177.12|11177.12|11177.83|11177.83|11177.83|11177.83|11177.12|11177.12|0
1646297920000|2022-03-03 08:58:40|11176.64|11176.64|11175.04|11175.04|11176.64|11176.64|11174.48|11174.48|0
1646297930000|2022-03-03 08:58:50|11173.85|11173.85|11173.12|11173.12|11173.85|11173.85|11172.87|11172.87|0
1646297940000|2022-03-03 08:59:00|11174.31|11174.31|11174.31|11174.31|11174.31|11174.31|11174.31|11174.31|0
1646297950000|2022-03-03 08:59:10|11175.25|11175.25|11175.58|11175.58|11175.58|11175.58|11175.25|11175.25|0
1646297960000|2022-03-03 08:59:20|11175.38|11175.38|11175.96|11175.96|11175.96|11175.96|11175.38|11175.38|0
1646297970000|2022-03-03 08:59:30|11175.71|11175.71|11175.71|11175.71|11175.71|11175.71|11175.71|11175.71|0
1646297980000|2022-03-03 08:59:40|11175.51|11175.51|11174.3|11174.3|11175.51|11175.51|11174.3|11174.3|0
1646297990000|2022-03-03 08:59:50|11173.8|11173.8|11173.24|11173.24|11174.14|11174.14|11172.26|11172.26|0
1646298010000|2022-03-03 09:00:10|11172.9|11172.9|11175.66|11175.66|11175.66|11175.66|11172.57|11172.57|0
1646298020000|2022-03-03 09:00:20|11176.66|11176.66|11177.05|11177.05|11177.05|11177.05|11176.66|11176.66|0
1646298040000|2022-03-03 09:00:40|11176.26|11176.26|11175.26|11175.26|11176.26|11176.26|11175.26|11175.26|0
1646298050000|2022-03-03 09:00:50|11174.07|11174.07|11171.69|11171.69|11174.07|11174.07|11171.09|11171.09|0
1646298060000|2022-03-03 09:01:00|11171.34|11171.34|11162.07|11162.07|11171.34|11171.34|11162.07|11162.07|0
1646298070000|2022-03-03 09:01:10|11162.44|11162.44|11165.39|11165.39|11165.39|11165.39|11162.44|11162.44|0
1646298080000|2022-03-03 09:01:20|11166.19|11166.19|11164.69|11164.69|11166.19|11166.19|11164.69|11164.69|0
1646298100000|2022-03-03 09:01:40|11164.9|11164.9|11164.9|11164.9|11164.9|11164.9|11164.9|11164.9|0
1646298110000|2022-03-03 09:01:50|11164.1|11164.1|11164.1|11164.1|11164.1|11164.1|11164.1|11164.1|0
1646298120000|2022-03-03 09:02:00|11164.36|11164.36|11171.82|11171.82|11172.46|11172.46|11164.36|11164.36|0
1646298130000|2022-03-03 09:02:10|11170.63|11170.63|11169.92|11169.92|11170.9|11170.9|11169.92|11169.92|0
1646298150000|2022-03-03 09:02:30|11168.74|11168.74|11164.44|11164.44|11168.74|11168.74|11164.44|11164.44|0
1646298160000|2022-03-03 09:02:40|11164.18|11164.18|11165.07|11165.07|11165.29|11165.29|11164.18|11164.18|0
1646298170000|2022-03-03 09:02:50|11164.55|11164.55|11164.63|11164.63|11164.63|11164.63|11164.55|11164.55|0
1646298180000|2022-03-03 09:03:00|11164.83|11164.83|11166.02|11166.02|11166.02|11166.02|11164.83|11164.83|0
1646298190000|2022-03-03 09:03:10|11165.9|11165.9|11164.21|11164.21|11165.9|11165.9|11164.21|11164.21|0
1646298200000|2022-03-03 09:03:20|11164.14|11164.14|11164.21|11164.21|11164.21|11164.21|11164.14|11164.14|0
1646298210000|2022-03-03 09:03:30|11163.03|11163.03|11161.83|11161.83|11163.03|11163.03|11161.83|11161.83|0
1646298220000|2022-03-03 09:03:40|11161.49|11161.49|11160.51|11160.51|11161.49|11161.49|11160.51|11160.51|0
1646298230000|2022-03-03 09:03:50|11160.31|11160.31|11160.31|11160.31|11160.31|11160.31|11160.31|11160.31|0
1646298240000|2022-03-03 09:04:00|11159.81|11159.81|11159.6|11159.6|11159.81|11159.81|11159.6|11159.6|0
1646298250000|2022-03-03 09:04:10|11159.4|11159.4|11159.4|11159.4|11159.4|11159.4|11159.4|11159.4|0
1646298260000|2022-03-03 09:04:20|11159.23|11159.23|11156.32|11156.32|11159.23|11159.23|11156.32|11156.32|0
1646298270000|2022-03-03 09:04:30|11155.53|11155.53|11156.32|11156.32|11156.32|11156.32|11155.53|11155.53|0
1646298280000|2022-03-03 09:04:40|11155.33|11155.33|11155.25|11155.25|11155.33|11155.33|11154.17|11154.17|0
1646298290000|2022-03-03 09:04:50|11156.43|11156.43|11158.73|11158.73|11159.58|11159.58|11156.43|11156.43|0
1646298300000|2022-03-03 09:05:00|11158.42|11158.42|11158.42|11158.42|11158.42|11158.42|11158.42|11158.42|0
1646298310000|2022-03-03 09:05:10|11159.4|11159.4|11159.2|11159.2|11159.4|11159.4|11159.2|11159.2|0
1646298320000|2022-03-03 09:05:20|11160.18|11160.18|11160.77|11160.77|11160.77|11160.77|11160.18|11160.18|0
1646298330000|2022-03-03 09:05:30|11162.22|11162.22|11159.61|11159.61|11162.62|11162.62|11159.61|11159.61|0
1646298340000|2022-03-03 09:05:40|11158.42|11158.42|11148.32|11148.32|11158.42|11158.42|11148.32|11148.32|0
1646298350000|2022-03-03 09:05:50|11148.52|11148.52|11146.97|11146.97|11149.15|11149.15|11146.97|11146.97|0
1646298360000|2022-03-03 09:06:00|11148.16|11148.16|11148.16|11148.16|11148.16|11148.16|11148.16|11148.16|0
1646298380000|2022-03-03 09:06:20|11147.83|11147.83|11146.48|11146.48|11147.83|11147.83|11146.48|11146.48|0
1646298390000|2022-03-03 09:06:30|11143.37|11143.37|11140.19|11140.19|11143.37|11143.37|11139.6|11139.6|0
1646298400000|2022-03-03 09:06:40|11140.79|11140.79|11140.79|11140.79|11140.79|11140.79|11140.79|11140.79|0
1646298410000|2022-03-03 09:06:50|11140.08|11140.08|11139.92|11139.92|11140.08|11140.08|11139.92|11139.92|0
1646298420000|2022-03-03 09:07:00|11141.1|11141.1|11142.29|11142.29|11142.29|11142.29|11141.1|11141.1|0
1646298430000|2022-03-03 09:07:10|11144.66|11144.66|11146.24|11146.24|11146.24|11146.24|11144.27|11144.27|0
1646298440000|2022-03-03 09:07:20|11146.04|11146.04|11146.65|11146.65|11148|11148|11146.04|11146.04|0
1646298450000|2022-03-03 09:07:30|11146.13|11146.13|11144.58|11144.58|11146.13|11146.13|11144.58|11144.58|0
1646298460000|2022-03-03 09:07:40|11144.25|11144.25|11141.1|11141.1|11144.25|11144.25|11141.1|11141.1|0
1646298470000|2022-03-03 09:07:50|11140.68|11140.68|11140.44|11140.44|11140.68|11140.68|11140.44|11140.44|0
1646298480000|2022-03-03 09:08:00|11140.6|11140.6|11140.6|11140.6|11140.6|11140.6|11140.6|11140.6|0
1646298490000|2022-03-03 09:08:10|11140.39|11140.39|11137.24|11137.24|11140.39|11140.39|11137.24|11137.24|0
1646298500000|2022-03-03 09:08:20|11137.04|11137.04|11136.77|11136.77|11137.04|11137.04|11136.65|11136.65|0
1646298510000|2022-03-03 09:08:30|11136.27|11136.27|11136.27|11136.27|11136.27|11136.27|11136.27|11136.27|0
1646298520000|2022-03-03 09:08:40|11136.48|11136.48|11137.17|11137.17|11137.17|11137.17|11136.48|11136.48|0
1646298530000|2022-03-03 09:08:50|11136.77|11136.77|11137.37|11137.37|11137.37|11137.37|11136.77|11136.77|0
1646298540000|2022-03-03 09:09:00|11138.55|11138.55|11138.55|11138.55|11138.55|11138.55|11138.55|11138.55|0
1646298550000|2022-03-03 09:09:10|11137.75|11137.75|11133.67|11133.67|11137.75|11137.75|11133.67|11133.67|0
1646298560000|2022-03-03 09:09:20|11133.5|11133.5|11126.68|11126.68|11133.5|11133.5|11126.68|11126.68|0
1646298570000|2022-03-03 09:09:30|11126.46|11126.46|11125.64|11125.64|11126.46|11126.46|11125.04|11125.04|0
1646298580000|2022-03-03 09:09:40|11123.53|11123.53|11122.91|11122.91|11123.89|11123.89|11122.56|11122.56|0
1646298600000|2022-03-03 09:10:00|11121.93|11121.93|11121.93|11121.93|11121.93|11121.93|11121.93|11121.93|0
1646298610000|2022-03-03 09:10:10|11122.06|11122.06|11121.89|11121.89|11122.06|11122.06|11121.89|11121.89|0
1646298620000|2022-03-03 09:10:20|11121.55|11121.55|11123.19|11123.19|11123.19|11123.19|11121.55|11121.55|0
1646298630000|2022-03-03 09:10:30|11123.34|11123.34|11123.34|11123.34|11123.34|11123.34|11123.34|11123.34|0
1646298640000|2022-03-03 09:10:40|11123.74|11123.74|11127.38|11127.38|11129.55|11129.55|11123.74|11123.74|0
1646298650000|2022-03-03 09:10:50|11126.2|11126.2|11126.2|11126.2|11126.2|11126.2|11126.2|11126.2|0
1646298660000|2022-03-03 09:11:00|11126.12|11126.12|11126.32|11126.32|11126.32|11126.32|11126.12|11126.12|0
1646298680000|2022-03-03 09:11:20|11126.56|11126.56|11126.56|11126.56|11126.56|11126.56|11126.56|11126.56|0
1646298690000|2022-03-03 09:11:30|11127.54|11127.54|11127.54|11127.54|11127.54|11127.54|11127.54|11127.54|0
1646298700000|2022-03-03 09:11:40|11127.59|11127.59|11127.59|11127.59|11127.59|11127.59|11127.59|11127.59|0
1646298710000|2022-03-03 09:11:50|11129.55|11129.55|11133.36|11133.36|11133.36|11133.36|11129.55|11129.55|0
1646298720000|2022-03-03 09:12:00|11133.7|11133.7|11133.96|11133.96|11134.68|11134.68|11133.7|11133.7|0
1646298730000|2022-03-03 09:12:10|11134.42|11134.42|11131.7|11131.7|11134.55|11134.55|11131.7|11131.7|0
1646298740000|2022-03-03 09:12:20|11131.5|11131.5|11128.49|11128.49|11131.5|11131.5|11128.49|11128.49|0
1646298750000|2022-03-03 09:12:30|11127.7|11127.7|11129.32|11129.32|11129.44|11129.44|11127.7|11127.7|0
1646298760000|2022-03-03 09:12:40|11128.34|11128.34|11128.13|11128.13|11128.34|11128.34|11128.13|11128.13|0
1646298770000|2022-03-03 09:12:50|11127.34|11127.34|11127.47|11127.47|11127.73|11127.73|11127.34|11127.34|0
1646298780000|2022-03-03 09:13:00|11127.28|11127.28|11127.28|11127.28|11127.28|11127.28|11127.28|11127.28|0
1646298790000|2022-03-03 09:13:10|11124.34|11124.34|11119.95|11119.95|11124.34|11124.34|11119.95|11119.95|0
1646298800000|2022-03-03 09:13:20|11119.83|11119.83|11119.16|11119.16|11119.83|11119.83|11119.16|11119.16|0
1646298810000|2022-03-03 09:13:30|11118.47|11118.47|11117.07|11117.07|11118.47|11118.47|11117.07|11117.07|0
1646298820000|2022-03-03 09:13:40|11115.11|11115.11|11116.29|11116.29|11116.29|11116.29|11115.11|11115.11|0
1646298830000|2022-03-03 09:13:50|11116.17|11116.17|11124.39|11124.39|11124.91|11124.91|11116.17|11116.17|0
1646298840000|2022-03-03 09:14:00|11123.97|11123.97|11123.43|11123.43|11124.02|11124.02|11123.43|11123.43|0
1646298880000|2022-03-03 09:14:40|11122.24|11122.24|11122.24|11122.24|11122.24|11122.24|11122.24|11122.24|0
1646298890000|2022-03-03 09:14:50|11121.26|11121.26|11119.82|11119.82|11121.26|11121.26|11119.82|11119.82|0
1646298900000|2022-03-03 09:15:00|11119.62|11119.62|11117.21|11117.21|11119.62|11119.62|11117.21|11117.21|0
1646298910000|2022-03-03 09:15:10|11116.95|11116.95|11116.71|11116.71|11117.75|11117.75|11116.71|11116.71|0
1646298920000|2022-03-03 09:15:20|11116.56|11116.56|11113.37|11113.37|11116.56|11116.56|11111.78|11111.78|0
1646298930000|2022-03-03 09:15:30|11112.38|11112.38|11110.79|11110.79|11112.63|11112.63|11110.79|11110.79|0
1646298960000|2022-03-03 09:16:00|11110.53|11110.53|11110.53|11110.53|11110.53|11110.53|11110.53|11110.53|0
1646298970000|2022-03-03 09:16:10|11112.49|11112.49|11112.82|11112.82|11113.61|11113.61|11112.49|11112.49|0
1646298980000|2022-03-03 09:16:20|11114|11114|11113.93|11113.93|11114|11114|11113.8|11113.8|0
1646298990000|2022-03-03 09:16:30|11114.52|11114.52|11113.34|11113.34|11114.52|11114.52|11113.34|11113.34|0
1646299000000|2022-03-03 09:16:40|11113.83|11113.83|11116.83|11116.83|11116.83|11116.83|11113.83|11113.83|0
1646299010000|2022-03-03 09:16:50|11118.53|11118.53|11125.04|11125.04|11126.22|11126.22|11118.53|11118.53|0
1646299020000|2022-03-03 09:17:00|11126.56|11126.56|11124.8|11124.8|11126.56|11126.56|11124.6|11124.6|0
1646299030000|2022-03-03 09:17:10|11124.43|11124.43|11123.01|11123.01|11124.43|11124.43|11123.01|11123.01|0
1646299040000|2022-03-03 09:17:20|11122.76|11122.76|11118.6|11118.6|11122.76|11122.76|11118.6|11118.6|0
1646299050000|2022-03-03 09:17:30|11118.39|11118.39|11117.08|11117.08|11118.39|11118.39|11117.08|11117.08|0
1646299060000|2022-03-03 09:17:40|11116.11|11116.11|11114.5|11114.5|11116.11|11116.11|11114.5|11114.5|0
1646299070000|2022-03-03 09:17:50|11113.46|11113.46|11115.51|11115.51|11115.51|11115.51|11112.94|11112.94|0
1646299080000|2022-03-03 09:18:00|11115.4|11115.4|11114.6|11114.6|11115.61|11115.61|11114.6|11114.6|0
1646299090000|2022-03-03 09:18:10|11114.53|11114.53|11113.83|11113.83|11114.53|11114.53|11112.64|11112.64|0
1646299100000|2022-03-03 09:18:20|11114.81|11114.81|11115.79|11115.79|11115.79|11115.79|11114.81|11114.81|0
1646299120000|2022-03-03 09:18:40|11116.97|11116.97|11118.51|11118.51|11118.66|11118.66|11116.97|11116.97|0
1646299130000|2022-03-03 09:18:50|11119.69|11119.69|11118.55|11118.55|11119.9|11119.9|11118.55|11118.55|0
1646299140000|2022-03-03 09:19:00|11118.21|11118.21|11118.22|11118.22|11118.22|11118.22|11117.88|11117.88|0
1646299160000|2022-03-03 09:19:20|11118.06|11118.06|11118.06|11118.06|11118.06|11118.06|11118.06|11118.06|0
1646299170000|2022-03-03 09:19:30|11120.99|11120.99|11120.99|11120.99|11120.99|11120.99|11120.99|11120.99|0
1646299190000|2022-03-03 09:19:50|11121.5|11121.5|11121.5|11121.5|11121.5|11121.5|11121.5|11121.5|0
1646299210000|2022-03-03 09:20:10|11122.69|11122.69|11126.75|11126.75|11126.98|11126.98|11122.29|11122.29|0
1646299220000|2022-03-03 09:20:20|11126.91|11126.91|11127.33|11127.33|11128.31|11128.31|11126.91|11126.91|0
1646299230000|2022-03-03 09:20:30|11127.73|11127.73|11124.75|11124.75|11127.73|11127.73|11124.75|11124.75|0
1646299240000|2022-03-03 09:20:40|11125.15|11125.15|11121.34|11121.34|11125.15|11125.15|11121.34|11121.34|0
1646299250000|2022-03-03 09:20:50|11122.32|11122.32|11122.17|11122.17|11122.32|11122.32|11122.17|11122.17|0
1646299260000|2022-03-03 09:21:00|11122.28|11122.28|11121.07|11121.07|11122.28|11122.28|11121.07|11121.07|0
1646299270000|2022-03-03 09:21:10|11122.7|11122.7|11122.05|11122.05|11122.7|11122.7|11122.05|11122.05|0
1646299280000|2022-03-03 09:21:20|11121.84|11121.84|11121.22|11121.22|11121.84|11121.84|11120.29|11120.29|0
1646299290000|2022-03-03 09:21:30|11121.47|11121.47|11121.36|11121.36|11121.59|11121.59|11121.36|11121.36|0
1646299300000|2022-03-03 09:21:40|11121.15|11121.15|11120.58|11120.58|11121.15|11121.15|11120.32|11120.32|0
1646299310000|2022-03-03 09:21:50|11120.43|11120.43|11120.43|11120.43|11120.43|11120.43|11120.43|11120.43|0
1646299320000|2022-03-03 09:22:00|11120.76|11120.76|11121.95|11121.95|11121.95|11121.95|11120.76|11120.76|0
1646299330000|2022-03-03 09:22:10|11121.74|11121.74|11122.92|11122.92|11122.92|11122.92|11121.74|11121.74|0
1646299340000|2022-03-03 09:22:20|11122.67|11122.67|11122.43|11122.43|11122.67|11122.67|11122.19|11122.19|0
1646299350000|2022-03-03 09:22:30|11124.02|11124.02|11123.62|11123.62|11124.02|11124.02|11123.62|11123.62|0
1646299360000|2022-03-03 09:22:40|11123.2|11123.2|11123.4|11123.4|11123.4|11123.4|11123.2|11123.2|0
1646299370000|2022-03-03 09:22:50|11125.76|11125.76|11127.15|11127.15|11127.15|11127.15|11125.76|11125.76|0
1646299380000|2022-03-03 09:23:00|11128.88|11128.88|11134.6|11134.6|11134.6|11134.6|11128.88|11128.88|0
1646299390000|2022-03-03 09:23:10|11133.4|11133.4|11131.95|11131.95|11133.4|11133.4|11131.95|11131.95|0
1646299400000|2022-03-03 09:23:20|11131.53|11131.53|11129.16|11129.16|11131.53|11131.53|11129.16|11129.16|0
1646299420000|2022-03-03 09:23:40|11130.35|11130.35|11128.18|11128.18|11130.35|11130.35|11128.18|11128.18|0
1646299430000|2022-03-03 09:23:50|11128.06|11128.06|11128.31|11128.31|11128.31|11128.31|11128.06|11128.06|0
1646299440000|2022-03-03 09:24:00|11129.5|11129.5|11129.5|11129.5|11129.5|11129.5|11129.5|11129.5|0
1646299450000|2022-03-03 09:24:10|11126.91|11126.91|11127.7|11127.7|11127.7|11127.7|11126.91|11126.91|0
1646299470000|2022-03-03 09:24:30|11128.5|11128.5|11130.79|11130.79|11130.79|11130.79|11128.5|11128.5|0
1646299480000|2022-03-03 09:24:40|11130.59|11130.59|11130.45|11130.45|11130.59|11130.59|11130.19|11130.19|0
1646299500000|2022-03-03 09:25:00|11130.25|11130.25|11131.43|11131.43|11131.43|11131.43|11130.25|11130.25|0
1646299510000|2022-03-03 09:25:10|11131.69|11131.69|11133.2|11133.2|11133.2|11133.2|11131.69|11131.69|0
1646299520000|2022-03-03 09:25:20|11133.81|11133.81|11133.81|11133.81|11133.81|11133.81|11133.61|11133.61|0
1646299530000|2022-03-03 09:25:30|11134.02|11134.02|11134.02|11134.02|11134.02|11134.02|11134.02|11134.02|0
1646299540000|2022-03-03 09:25:40|11135.2|11135.2|11135.41|11135.41|11135.41|11135.41|11135.2|11135.2|0
1646299560000|2022-03-03 09:26:00|11135.67|11135.67|11135.67|11135.67|11135.67|11135.67|11135.67|11135.67|0
1646299570000|2022-03-03 09:26:10|11135.8|11135.8|11141.04|11141.04|11141.04|11141.04|11135.8|11135.8|0
1646299580000|2022-03-03 09:26:20|11139.45|11139.45|11139.26|11139.26|11139.45|11139.45|11139.05|11139.05|0
1646299590000|2022-03-03 09:26:30|11139.47|11139.47|11139.47|11139.47|11139.47|11139.47|11139.47|11139.47|0
1646299600000|2022-03-03 09:26:40|11140.66|11140.66|11141.34|11141.34|11141.34|11141.34|11140.66|11140.66|0
1646299610000|2022-03-03 09:26:50|11141.13|11141.13|11144.07|11144.07|11145.04|11145.04|11141.13|11141.13|0
1646299620000|2022-03-03 09:27:00|11143.09|11143.09|11141.76|11141.76|11143.19|11143.19|11141.76|11141.76|0
1646299630000|2022-03-03 09:27:10|11140.78|11140.78|11140.78|11140.78|11140.78|11140.78|11140.78|11140.78|0
1646299640000|2022-03-03 09:27:20|11140.95|11140.95|11141.12|11141.12|11141.12|11141.12|11140.95|11140.95|0
1646299650000|2022-03-03 09:27:30|11141.6|11141.6|11141.6|11141.6|11141.6|11141.6|11141.6|11141.6|0
1646299660000|2022-03-03 09:27:40|11140.62|11140.62|11140.71|11140.71|11140.88|11140.88|11140.62|11140.62|0
1646299670000|2022-03-03 09:27:50|11139.72|11139.72|11138.52|11138.52|11139.72|11139.72|11138.52|11138.52|0
1646299680000|2022-03-03 09:28:00|11138.32|11138.32|11135.56|11135.56|11138.32|11138.32|11134.96|11134.96|0
1646299690000|2022-03-03 09:28:10|11135.16|11135.16|11134.96|11134.96|11135.16|11135.16|11134.96|11134.96|0
1646299700000|2022-03-03 09:28:20|11135.16|11135.16|11135.56|11135.56|11135.56|11135.56|11135.16|11135.16|0
1646299710000|2022-03-03 09:28:30|11135.32|11135.32|11134.8|11134.8|11135.32|11135.32|11134.8|11134.8|0
1646299720000|2022-03-03 09:28:40|11133.62|11133.62|11132.78|11132.78|11133.62|11133.62|11132.78|11132.78|0
1646299730000|2022-03-03 09:28:50|11132.65|11132.65|11130.94|11130.94|11132.9|11132.9|11130.94|11130.94|0
1646299740000|2022-03-03 09:29:00|11128.99|11128.99|11126.41|11126.41|11128.99|11128.99|11126.21|11126.21|0
1646299750000|2022-03-03 09:29:10|11125.81|11125.81|11124.22|11124.22|11125.81|11125.81|11124.22|11124.22|0
1646299760000|2022-03-03 09:29:20|11123.93|11123.93|11123.93|11123.93|11123.93|11123.93|11123.93|11123.93|0
1646299770000|2022-03-03 09:29:30|11123.84|11123.84|11121.77|11121.77|11123.84|11123.84|11121.77|11121.77|0
1646299780000|2022-03-03 09:29:40|11120.59|11120.59|11119.27|11119.27|11120.59|11120.59|11119.27|11119.27|0
1646299790000|2022-03-03 09:29:50|11118.67|11118.67|11115.45|11115.45|11118.67|11118.67|11115.45|11115.45|0
1646299800000|2022-03-03 09:30:00|11115.29|11115.29|11112.93|11112.93|11115.29|11115.29|11112.35|11112.35|0
1646299810000|2022-03-03 09:30:10|11113.13|11113.13|11107.51|11107.51|11113.53|11113.53|11107.51|11107.51|0
1646299820000|2022-03-03 09:30:20|11107.44|11107.44|11109.06|11109.06|11109.06|11109.06|11106.87|11106.87|0
1646299830000|2022-03-03 09:30:30|11108.08|11108.08|11107.49|11107.49|11108.08|11108.08|11107.49|11107.49|0
1646299850000|2022-03-03 09:30:50|11106.89|11106.89|11107.05|11107.05|11107.05|11107.05|11106.25|11106.25|0
1646299860000|2022-03-03 09:31:00|11107.45|11107.45|11106.67|11106.67|11107.65|11107.65|11106.67|11106.67|0
1646299870000|2022-03-03 09:31:10|11105.24|11105.24|11104.67|11104.67|11105.85|11105.85|11103.87|11103.87|0
1646299880000|2022-03-03 09:31:20|11105.85|11105.85|11106.84|11106.84|11107.04|11107.04|11105.85|11105.85|0
1646299900000|2022-03-03 09:31:40|11107.64|11107.64|11114.5|11114.5|11115.29|11115.29|11107.64|11107.64|0
1646299910000|2022-03-03 09:31:50|11114.75|11114.75|11114.75|11114.75|11114.75|11114.75|11114.75|11114.75|0
1646299920000|2022-03-03 09:32:00|11114.35|11114.35|11114.87|11114.87|11114.87|11114.87|11113.95|11113.95|0
1646299930000|2022-03-03 09:32:10|11114.61|11114.61|11116.22|11116.22|11116.62|11116.62|11114.61|11114.61|0
1646299940000|2022-03-03 09:32:20|11116.43|11116.43|11118.42|11118.42|11118.42|11118.42|11116.43|11116.43|0
1646299950000|2022-03-03 09:32:30|11117.63|11117.63|11117.05|11117.05|11118.03|11118.03|11117.05|11117.05|0
1646299960000|2022-03-03 09:32:40|11116.07|11116.07|11115.87|11115.87|11116.07|11116.07|11115.87|11115.87|0
1646299970000|2022-03-03 09:32:50|11114.69|11114.69|11114.69|11114.69|11114.69|11114.69|11114.69|11114.69|0
1646299980000|2022-03-03 09:33:00|11115.2|11115.2|11114.4|11114.4|11115.2|11115.2|11114.4|11114.4|0
1646299990000|2022-03-03 09:33:10|11115|11115|11114.62|11114.62|11115|11115|11114.62|11114.62|0
1646300000000|2022-03-03 09:33:20|11113.44|11113.44|11112.66|11112.66|11117.04|11117.04|11111.86|11111.86|0
1646300010000|2022-03-03 09:33:30|11114.05|11114.05|11114.65|11114.65|11114.65|11114.65|11114.05|11114.05|0
1646300020000|2022-03-03 09:33:40|11114.25|11114.25|11117.4|11117.4|11117.4|11117.4|11114.25|11114.25|0
1646300030000|2022-03-03 09:33:50|11117.99|11117.99|11119.88|11119.88|11120.08|11120.08|11117.99|11117.99|0
1646300040000|2022-03-03 09:34:00|11119.49|11119.49|11117.51|11117.51|11120.28|11120.28|11117.47|11117.47|0
1646300050000|2022-03-03 09:34:10|11118.11|11118.11|11116.35|11116.35|11118.11|11118.11|11116.35|11116.35|0
1646300060000|2022-03-03 09:34:20|11116.74|11116.74|11119.91|11119.91|11119.91|11119.91|11116.62|11116.62|0
1646300070000|2022-03-03 09:34:30|11120.03|11120.03|11121.04|11121.04|11121.04|11121.04|11120.03|11120.03|0
1646300080000|2022-03-03 09:34:40|11121.63|11121.63|11120.72|11120.72|11121.63|11121.63|11120.6|11120.6|0
1646300090000|2022-03-03 09:34:50|11120.92|11120.92|11120.72|11120.72|11120.92|11120.92|11120.72|11120.72|0
1646300100000|2022-03-03 09:35:00|11119.74|11119.74|11119.74|11119.74|11119.74|11119.74|11119.74|11119.74|0
1646300110000|2022-03-03 09:35:10|11120.53|11120.53|11120.27|11120.27|11120.53|11120.53|11119.94|11119.94|0
1646300120000|2022-03-03 09:35:20|11119.87|11119.87|11119.67|11119.67|11119.87|11119.87|11119.67|11119.67|0
1646300130000|2022-03-03 09:35:30|11120.67|11120.67|11121.39|11121.39|11121.79|11121.79|11120.67|11120.67|0
1646300140000|2022-03-03 09:35:40|11120.87|11120.87|11120.47|11120.47|11120.87|11120.87|11119.88|11119.88|0
1646300150000|2022-03-03 09:35:50|11120.71|11120.71|11120.59|11120.59|11120.71|11120.71|11120.59|11120.59|0
1646300160000|2022-03-03 09:36:00|11120.79|11120.79|11123.38|11123.38|11123.38|11123.38|11120.79|11120.79|0
1646300170000|2022-03-03 09:36:10|11123.16|11123.16|11123.16|11123.16|11123.16|11123.16|11123.16|11123.16|0
1646300180000|2022-03-03 09:36:20|11123.76|11123.76|11125.55|11125.55|11125.55|11125.55|11123.76|11123.76|0
1646300190000|2022-03-03 09:36:30|11125.89|11125.89|11126.21|11126.21|11127.05|11127.05|11125.09|11125.09|0
1646300200000|2022-03-03 09:36:40|11126.01|11126.01|11125.81|11125.81|11126.01|11126.01|11125.81|11125.81|0
1646300210000|2022-03-03 09:36:50|11125.41|11125.41|11122.36|11122.36|11125.41|11125.41|11122.36|11122.36|0
1646300220000|2022-03-03 09:37:00|11121.96|11121.96|11121.74|11121.74|11121.96|11121.96|11121.74|11121.74|0
1646300230000|2022-03-03 09:37:10|11121.66|11121.66|11122.1|11122.1|11122.26|11122.26|11121.66|11121.66|0
1646300240000|2022-03-03 09:37:20|11121.98|11121.98|11121.8|11121.8|11121.98|11121.98|11121.8|11121.8|0
1646300250000|2022-03-03 09:37:30|11121.69|11121.69|11120.42|11120.42|11121.69|11121.69|11120.42|11120.42|0
1646300260000|2022-03-03 09:37:40|11119.44|11119.44|11118.8|11118.8|11120.14|11120.14|11118.8|11118.8|0
1646300270000|2022-03-03 09:37:50|11118.6|11118.6|11117.62|11117.62|11118.6|11118.6|11117.62|11117.62|0
1646300280000|2022-03-03 09:38:00|11117.21|11117.21|11116.23|11116.23|11117.21|11117.21|11116.23|11116.23|0
1646300290000|2022-03-03 09:38:10|11116.43|11116.43|11117.02|11117.02|11117.22|11117.22|11116.43|11116.43|0
1646300300000|2022-03-03 09:38:20|11115.98|11115.98|11117.01|11117.01|11117.01|11117.01|11115.98|11115.98|0
1646300310000|2022-03-03 09:38:30|11116.78|11116.78|11117.96|11117.96|11118.77|11118.77|11116.78|11116.78|0
1646300320000|2022-03-03 09:38:40|11117.73|11117.73|11117.04|11117.04|11117.73|11117.73|11116.4|11116.4|0
1646300330000|2022-03-03 09:38:50|11116.58|11116.58|11116.58|11116.58|11116.58|11116.58|11116.58|11116.58|0
1646300340000|2022-03-03 09:39:00|11116.08|11116.08|11116.87|11116.87|11117.06|11117.06|11116.08|11116.08|0
1646300350000|2022-03-03 09:39:10|11116.7|11116.7|11117.04|11117.04|11117.04|11117.04|11116.7|11116.7|0
1646300370000|2022-03-03 09:39:30|11116.96|11116.96|11116.96|11116.96|11116.96|11116.96|11116.96|11116.96|0
1646300390000|2022-03-03 09:39:50|11116.56|11116.56|11116.8|11116.8|11116.8|11116.8|11116.56|11116.56|0
1646300400000|2022-03-03 09:40:00|11117.04|11117.04|11116.88|11116.88|11117.04|11117.04|11116.88|11116.88|0
1646300410000|2022-03-03 09:40:10|11116.99|11116.99|11117.37|11117.37|11117.37|11117.37|11116.99|11116.99|0
1646300420000|2022-03-03 09:40:20|11117.17|11117.17|11117.17|11117.17|11117.17|11117.17|11117.17|11117.17|0
1646300440000|2022-03-03 09:40:40|11117.43|11117.43|11117.43|11117.43|11117.43|11117.43|11117.43|11117.43|0
1646300450000|2022-03-03 09:40:50|11117.63|11117.63|11118.48|11118.48|11118.48|11118.48|11117.63|11117.63|0
1646300460000|2022-03-03 09:41:00|11118.08|11118.08|11121.63|11121.63|11121.63|11121.63|11118.08|11118.08|0
1646300470000|2022-03-03 09:41:10|11121.8|11121.8|11127.39|11127.39|11127.39|11127.39|11121.8|11121.8|0
1646300480000|2022-03-03 09:41:20|11127.27|11127.27|11127.56|11127.56|11127.77|11127.77|11126.58|11126.58|0
1646300490000|2022-03-03 09:41:30|11126.38|11126.38|11125.86|11125.86|11126.38|11126.38|11125.86|11125.86|0
1646300500000|2022-03-03 09:41:40|11126.26|11126.26|11126.84|11126.84|11126.84|11126.84|11125.66|11125.66|0
1646300510000|2022-03-03 09:41:50|11126.65|11126.65|11126.65|11126.65|11126.65|11126.65|11126.65|11126.65|0
1646300520000|2022-03-03 09:42:00|11125.85|11125.85|11125.88|11125.88|11126.08|11126.08|11125.6|11125.6|0
1646300540000|2022-03-03 09:42:20|11125.68|11125.68|11126.87|11126.87|11126.87|11126.87|11125.68|11125.68|0
1646300550000|2022-03-03 09:42:30|11126.75|11126.75|11126.75|11126.75|11126.75|11126.75|11126.75|11126.75|0
1646300560000|2022-03-03 09:42:40|11126.63|11126.63|11125.2|11125.2|11126.63|11126.63|11125.2|11125.2|0
1646300580000|2022-03-03 09:43:00|11125.33|11125.33|11126.51|11126.51|11126.51|11126.51|11125.33|11125.33|0
1646300590000|2022-03-03 09:43:10|11128.68|11128.68|11128.68|11128.68|11128.68|11128.68|11128.68|11128.68|0
1646300600000|2022-03-03 09:43:20|11129.66|11129.66|11134.58|11134.58|11135.55|11135.55|11129.66|11129.66|0
1646300610000|2022-03-03 09:43:30|11134.77|11134.77|11135.17|11135.17|11135.17|11135.17|11134.19|11134.19|0
1646300620000|2022-03-03 09:43:40|11135.29|11135.29|11135.98|11135.98|11135.98|11135.98|11135.29|11135.29|0
1646300630000|2022-03-03 09:43:50|11137.16|11137.16|11138.21|11138.21|11138.61|11138.61|11137.16|11137.16|0
1646300640000|2022-03-03 09:44:00|11138.41|11138.41|11138.16|11138.16|11138.41|11138.41|11138.16|11138.16|0
1646300650000|2022-03-03 09:44:10|11137.81|11137.81|11137.81|11137.81|11137.81|11137.81|11137.81|11137.81|0
1646300660000|2022-03-03 09:44:20|11136.63|11136.63|11136.83|11136.83|11136.83|11136.83|11136.63|11136.63|0
1646300690000|2022-03-03 09:44:50|11136.95|11136.95|11136.95|11136.95|11136.95|11136.95|11136.95|11136.95|0
1646300700000|2022-03-03 09:45:00|11137.21|11137.21|11137.42|11137.42|11137.42|11137.42|11137.21|11137.21|0
1646300710000|2022-03-03 09:45:10|11137.02|11137.02|11137.76|11137.76|11138.16|11138.16|11137.02|11137.02|0
1646300730000|2022-03-03 09:45:30|11142.66|11142.66|11145.12|11145.12|11145.12|11145.12|11139.72|11139.72|0
1646300740000|2022-03-03 09:45:40|11144.77|11144.77|11144.77|11144.77|11144.77|11144.77|11144.77|11144.77|0
1646300750000|2022-03-03 09:45:50|11143.38|11143.38|11143.38|11143.38|11143.38|11143.38|11143.38|11143.38|0
1646300760000|2022-03-03 09:46:00|11143.18|11143.18|11141.99|11141.99|11143.18|11143.18|11141.99|11141.99|0
1646300770000|2022-03-03 09:46:10|11142.25|11142.25|11144.48|11144.48|11144.48|11144.48|11141.99|11141.99|0
1646300780000|2022-03-03 09:46:20|11143.5|11143.5|11144.5|11144.5|11144.5|11144.5|11142.9|11142.9|0
1646300790000|2022-03-03 09:46:30|11144.1|11144.1|11141.74|11141.74|11144.1|11144.1|11141.74|11141.74|0
1646300800000|2022-03-03 09:46:40|11141.14|11141.14|11139.23|11139.23|11141.14|11141.14|11139.02|11139.02|0
1646300810000|2022-03-03 09:46:50|11138.64|11138.64|11139.24|11139.24|11139.24|11139.24|11138.64|11138.64|0
1646300820000|2022-03-03 09:47:00|11139.15|11139.15|11138.75|11138.75|11139.15|11139.15|11138.75|11138.75|0
1646300830000|2022-03-03 09:47:10|11137.77|11137.77|11136.35|11136.35|11137.77|11137.77|11136.35|11136.35|0
1646300840000|2022-03-03 09:47:20|11135.56|11135.56|11134.87|11134.87|11135.75|11135.75|11134.72|11134.72|0
1646300850000|2022-03-03 09:47:30|11134.08|11134.08|11133.28|11133.28|11134.67|11134.67|11132.68|11132.68|0
1646300860000|2022-03-03 09:47:40|11133.48|11133.48|11133.48|11133.48|11133.48|11133.48|11133.48|11133.48|0
1646300870000|2022-03-03 09:47:50|11131.52|11131.52|11131.52|11131.52|11131.52|11131.52|11131.52|11131.52|0
1646300880000|2022-03-03 09:48:00|11131.31|11131.31|11131.12|11131.12|11131.52|11131.52|11130.89|11130.89|0
1646300890000|2022-03-03 09:48:10|11131.54|11131.54|11130.55|11130.55|11131.54|11131.54|11130.55|11130.55|0
1646300900000|2022-03-03 09:48:20|11130.15|11130.15|11130.95|11130.95|11130.95|11130.95|11130.15|11130.15|0
1646300910000|2022-03-03 09:48:30|11131.49|11131.49|11132|11132|11132|11132|11131.49|11131.49|0
1646300940000|2022-03-03 09:49:00|11131.83|11131.83|11131.83|11131.83|11131.83|11131.83|11131.83|11131.83|0
1646300950000|2022-03-03 09:49:10|11131.42|11131.42|11131.42|11131.42|11131.42|11131.42|11131.42|11131.42|0
1646300960000|2022-03-03 09:49:20|11132.6|11132.6|11132.69|11132.69|11132.69|11132.69|11132.45|11132.45|0
1646300970000|2022-03-03 09:49:30|11132.49|11132.49|11129.74|11129.74|11132.49|11132.49|11129.74|11129.74|0
1646300980000|2022-03-03 09:49:40|11129.54|11129.54|11124.09|11124.09|11129.54|11129.54|11124.09|11124.09|0
1646300990000|2022-03-03 09:49:50|11122.9|11122.9|11119.91|11119.91|11123.1|11123.1|11119.91|11119.91|0
1646301000000|2022-03-03 09:50:00|11118.72|11118.72|11119.27|11119.27|11120.25|11120.25|11118.4|11118.4|0
1646301010000|2022-03-03 09:50:10|11120.25|11120.25|11122.03|11122.03|11122.03|11122.03|11120.25|11120.25|0
1646301020000|2022-03-03 09:50:20|11122.43|11122.43|11123.03|11123.03|11123.03|11123.03|11122.43|11122.43|0
1646301030000|2022-03-03 09:50:30|11125.4|11125.4|11128.55|11128.55|11128.76|11128.76|11125.4|11125.4|0
1646301040000|2022-03-03 09:50:40|11128.89|11128.89|11128.89|11128.89|11128.89|11128.89|11128.89|11128.89|0
1646301050000|2022-03-03 09:50:50|11129.06|11129.06|11131.79|11131.79|11131.79|11131.79|11129.06|11129.06|0
1646301060000|2022-03-03 09:51:00|11130.61|11130.61|11131.2|11131.2|11131.4|11131.4|11130.61|11130.61|0
1646301110000|2022-03-03 09:51:50|11131|11131|11128.81|11128.81|11131|11131|11128.81|11128.81|0
1646301120000|2022-03-03 09:52:00|11130|11130|11130.2|11130.2|11130.2|11130.2|11130|11130|0
1646301130000|2022-03-03 09:52:10|11131.18|11131.18|11130.98|11130.98|11131.38|11131.38|11130.98|11130.98|0
1646301140000|2022-03-03 09:52:20|11130|11130|11130|11130|11130|11130|11130|11130|0
1646301150000|2022-03-03 09:52:30|11128.6|11128.6|11126.12|11126.12|11128.6|11128.6|11126.12|11126.12|0
1646301160000|2022-03-03 09:52:40|11125.92|11125.92|11119.23|11119.23|11125.92|11125.92|11118.74|11118.74|0
1646301170000|2022-03-03 09:52:50|11120.21|11120.21|11119.88|11119.88|11120.57|11120.57|11119.3|11119.3|0
1646301190000|2022-03-03 09:53:10|11120.88|11120.88|11120.88|11120.88|11120.88|11120.88|11120.88|11120.88|0
1646301200000|2022-03-03 09:53:20|11120.68|11120.68|11119.49|11119.49|11120.68|11120.68|11119.49|11119.49|0
1646301210000|2022-03-03 09:53:30|11119.69|11119.69|11119.83|11119.83|11119.89|11119.89|11119.48|11119.48|0
1646301220000|2022-03-03 09:53:40|11119.62|11119.62|11119.62|11119.62|11119.62|11119.62|11119.62|11119.62|0
1646301230000|2022-03-03 09:53:50|11118.64|11118.64|11119.62|11119.62|11119.62|11119.62|11118.64|11118.64|0
1646301240000|2022-03-03 09:54:00|11119.97|11119.97|11116.67|11116.67|11119.97|11119.97|11116.55|11116.55|0
1646301250000|2022-03-03 09:54:10|11116.55|11116.55|11117.83|11117.83|11117.83|11117.83|11116.55|11116.55|0
1646301260000|2022-03-03 09:54:20|11117.37|11117.37|11117.46|11117.46|11117.48|11117.48|11117.37|11117.37|0
1646301270000|2022-03-03 09:54:30|11117.21|11117.21|11115.72|11115.72|11117.21|11117.21|11115.6|11115.6|0
1646301290000|2022-03-03 09:54:50|11116.91|11116.91|11116.52|11116.52|11116.91|11116.91|11116.52|11116.52|0
1646301300000|2022-03-03 09:55:00|11116.28|11116.28|11116.28|11116.28|11116.28|11116.28|11116.28|11116.28|0
1646301310000|2022-03-03 09:55:10|11115.88|11115.88|11115.88|11115.88|11115.88|11115.88|11115.88|11115.88|0
1646301320000|2022-03-03 09:55:20|11115.67|11115.67|11113.99|11113.99|11115.67|11115.67|11113.69|11113.69|0
1646301330000|2022-03-03 09:55:30|11114.97|11114.97|11114.97|11114.97|11114.97|11114.97|11114.97|11114.97|0
1646301340000|2022-03-03 09:55:40|11114.72|11114.72|11114.72|11114.72|11114.72|11114.72|11114.72|11114.72|0
1646301350000|2022-03-03 09:55:50|11115.9|11115.9|11115.9|11115.9|11115.9|11115.9|11115.9|11115.9|0
1646301360000|2022-03-03 09:56:00|11116.88|11116.88|11116.88|11116.88|11116.88|11116.88|11116.88|11116.88|0
1646301370000|2022-03-03 09:56:10|11116.71|11116.71|11118.51|11118.51|11118.51|11118.51|11116.71|11116.71|0
1646301380000|2022-03-03 09:56:20|11118.91|11118.91|11118.67|11118.67|11118.91|11118.91|11118.67|11118.67|0
1646301390000|2022-03-03 09:56:30|11119.47|11119.47|11118.07|11118.07|11119.47|11119.47|11118.07|11118.07|0
1646301400000|2022-03-03 09:56:40|11119.05|11119.05|11119.4|11119.4|11119.4|11119.4|11119.05|11119.05|0
1646301410000|2022-03-03 09:56:50|11119.52|11119.52|11119.92|11119.92|11119.92|11119.92|11119.52|11119.52|0
1646301420000|2022-03-03 09:57:00|11120.03|11120.03|11120.27|11120.27|11120.27|11120.27|11120.03|11120.03|0
1646301430000|2022-03-03 09:57:10|11119.29|11119.29|11119.19|11119.19|11119.29|11119.29|11119.19|11119.19|0
1646301450000|2022-03-03 09:57:30|11119.44|11119.44|11119.44|11119.44|11119.44|11119.44|11119.44|11119.44|0
1646301460000|2022-03-03 09:57:40|11120.42|11120.42|11124.62|11124.62|11124.62|11124.62|11120.42|11120.42|0
1646301470000|2022-03-03 09:57:50|11124.82|11124.82|11125.51|11125.51|11125.51|11125.51|11124.82|11124.82|0
1646301490000|2022-03-03 09:58:10|11126.93|11126.93|11126.93|11126.93|11126.93|11126.93|11126.93|11126.93|0
1646301500000|2022-03-03 09:58:20|11127.18|11127.18|11127.38|11127.38|11127.38|11127.38|11127.18|11127.18|0
1646301510000|2022-03-03 09:58:30|11127.59|11127.59|11128.91|11128.91|11128.91|11128.91|11127.59|11127.59|0
1646301520000|2022-03-03 09:58:40|11129.31|11129.31|11128.11|11128.11|11129.31|11129.31|11128.11|11128.11|0
1646301530000|2022-03-03 09:58:50|11128.91|11128.91|11129.04|11129.04|11129.91|11129.91|11128.79|11128.79|0
1646301540000|2022-03-03 09:59:00|11128.04|11128.04|11128.04|11128.04|11128.04|11128.04|11128.04|11128.04|0
1646301550000|2022-03-03 09:59:10|11127.83|11127.83|11127.45|11127.45|11127.83|11127.83|11127.05|11127.05|0
1646301570000|2022-03-03 09:59:30|11132.19|11132.19|11133.58|11133.58|11133.58|11133.58|11131.21|11131.21|0
1646301580000|2022-03-03 09:59:40|11135.54|11135.54|11135.39|11135.39|11135.94|11135.94|11134.74|11134.74|0
1646301590000|2022-03-03 09:59:50|11135.59|11135.59|11135.47|11135.47|11135.59|11135.59|11135.47|11135.47|0
1646301600000|2022-03-03 10:00:00|11135.27|11135.27|11135.52|11135.52|11135.52|11135.52|11135.27|11135.27|0
1646301610000|2022-03-03 10:00:10|11135.27|11135.27|11133.65|11133.65|11135.27|11135.27|11133.65|11133.65|0
1646301620000|2022-03-03 10:00:20|11133.8|11133.8|11133|11133|11133.8|11133.8|11133|11133|0
1646301630000|2022-03-03 10:00:30|11133.98|11133.98|11133.78|11133.78|11133.98|11133.98|11133.78|11133.78|0
1646301650000|2022-03-03 10:00:50|11134.97|11134.97|11134.92|11134.92|11134.97|11134.97|11134.92|11134.92|0
1646301660000|2022-03-03 10:01:00|11135.26|11135.26|11134.07|11134.07|11135.26|11135.26|11134.07|11134.07|0
1646301680000|2022-03-03 10:01:20|11133.73|11133.73|11133.52|11133.52|11133.73|11133.73|11133.52|11133.52|0
1646301690000|2022-03-03 10:01:30|11132.72|11132.72|11132.72|11132.72|11132.72|11132.72|11132.72|11132.72|0
1646301700000|2022-03-03 10:01:40|11133.52|11133.52|11132.93|11132.93|11133.52|11133.52|11132.93|11132.93|0
1646301710000|2022-03-03 10:01:50|11131.75|11131.75|11131.84|11131.84|11131.84|11131.84|11131.75|11131.75|0
1646301720000|2022-03-03 10:02:00|11131.32|11131.32|11130.4|11130.4|11131.32|11131.32|11130.4|11130.4|0
1646301730000|2022-03-03 10:02:10|11129.21|11129.21|11129.14|11129.14|11129.21|11129.21|11129.14|11129.14|0
1646301740000|2022-03-03 10:02:20|11128.97|11128.97|11129.1|11129.1|11129.1|11129.1|11128.97|11128.97|0
1646301750000|2022-03-03 10:02:30|11128.1|11128.1|11126.84|11126.84|11128.82|11128.82|11126.84|11126.84|0
1646301760000|2022-03-03 10:02:40|11126.65|11126.65|11126.65|11126.65|11126.65|11126.65|11126.65|11126.65|0
1646301770000|2022-03-03 10:02:50|11127.04|11127.04|11127.04|11127.04|11127.04|11127.04|11127.04|11127.04|0
1646301780000|2022-03-03 10:03:00|11124.11|11124.11|11126.37|11126.37|11126.54|11126.54|11122.15|11122.15|0
1646301790000|2022-03-03 10:03:10|11126.25|11126.25|11126.45|11126.45|11127.11|11127.11|11125.93|11125.93|0
1646301800000|2022-03-03 10:03:20|11126.65|11126.65|11126.39|11126.39|11126.65|11126.65|11126.39|11126.39|0
1646301840000|2022-03-03 10:04:00|11126.78|11126.78|11126.8|11126.8|11127.29|11127.29|11126.78|11126.78|0
1646301850000|2022-03-03 10:04:10|11125.82|11125.82|11125.62|11125.62|11125.82|11125.82|11125.62|11125.62|0
1646301860000|2022-03-03 10:04:20|11124.44|11124.44|11124.44|11124.44|11124.44|11124.44|11124.44|11124.44|0
1646301870000|2022-03-03 10:04:30|11124.23|11124.23|11124.44|11124.44|11124.44|11124.44|11124.23|11124.23|0
1646301880000|2022-03-03 10:04:40|11123.46|11123.46|11122.75|11122.75|11124.44|11124.44|11122.75|11122.75|0
1646301890000|2022-03-03 10:04:50|11123.22|11123.22|11123.58|11123.58|11123.58|11123.58|11122.28|11122.28|0
1646301900000|2022-03-03 10:05:00|11125.95|11125.95|11128.1|11128.1|11128.1|11128.1|11125.65|11125.65|0
1646301910000|2022-03-03 10:05:10|11128.3|11128.3|11128.3|11128.3|11128.3|11128.3|11128.3|11128.3|0
1646301920000|2022-03-03 10:05:20|11128.5|11128.5|11129.69|11129.69|11129.69|11129.69|11128.5|11128.5|0
1646301930000|2022-03-03 10:05:30|11130.67|11130.67|11129.83|11129.83|11131.01|11131.01|11129.83|11129.83|0
1646301940000|2022-03-03 10:05:40|11129.66|11129.66|11128.68|11128.68|11129.66|11129.66|11128.68|11128.68|0
1646301950000|2022-03-03 10:05:50|11127.49|11127.49|11127.49|11127.49|11127.49|11127.49|11127.49|11127.49|0
1646301960000|2022-03-03 10:06:00|11127.1|11127.1|11127.1|11127.1|11127.1|11127.1|11127.1|11127.1|0
1646301970000|2022-03-03 10:06:10|11126.5|11126.5|11124.21|11124.21|11126.5|11126.5|11123.62|11123.62|0
1646301980000|2022-03-03 10:06:20|11125.01|11125.01|11125.01|11125.01|11125.01|11125.01|11125.01|11125.01|0
1646301990000|2022-03-03 10:06:30|11125.41|11125.41|11125.15|11125.15|11125.41|11125.41|11124.95|11124.95|0
1646302010000|2022-03-03 10:06:50|11125.27|11125.27|11131.12|11131.12|11131.12|11131.12|11125.27|11125.27|0
1646302020000|2022-03-03 10:07:00|11132.56|11132.56|11135.56|11135.56|11135.56|11135.56|11132.56|11132.56|0
1646302030000|2022-03-03 10:07:10|11136.08|11136.08|11139.84|11139.84|11139.84|11139.84|11136.08|11136.08|0
1646302040000|2022-03-03 10:07:20|11139.04|11139.04|11139.71|11139.71|11139.71|11139.71|11139.04|11139.04|0
1646302060000|2022-03-03 10:07:40|11140.14|11140.14|11140.35|11140.35|11140.35|11140.35|11140.14|11140.14|0
1646302070000|2022-03-03 10:07:50|11139.83|11139.83|11139.85|11139.85|11139.85|11139.85|11139.83|11139.83|0
1646302080000|2022-03-03 10:08:00|11140.2|11140.2|11139.22|11139.22|11140.2|11140.2|11139.22|11139.22|0
1646302100000|2022-03-03 10:08:20|11139.1|11139.1|11138.7|11138.7|11139.1|11139.1|11138.7|11138.7|0
1646302110000|2022-03-03 10:08:30|11137.71|11137.71|11137.71|11137.71|11137.71|11137.71|11137.71|11137.71|0
1646302120000|2022-03-03 10:08:40|11137.58|11137.58|11137.58|11137.58|11137.58|11137.58|11137.58|11137.58|0
1646302130000|2022-03-03 10:08:50|11135.63|11135.63|11135.63|11135.63|11135.63|11135.63|11135.63|11135.63|0
1646302140000|2022-03-03 10:09:00|11135.41|11135.41|11133.68|11133.68|11135.41|11135.41|11133.55|11133.55|0
1646302150000|2022-03-03 10:09:10|11134.86|11134.86|11134.77|11134.77|11134.98|11134.98|11134.77|11134.77|0
1646302170000|2022-03-03 10:09:30|11134.41|11134.41|11134.57|11134.57|11134.57|11134.57|11134.41|11134.41|0
1646302180000|2022-03-03 10:09:40|11134.73|11134.73|11132.76|11132.76|11134.73|11134.73|11132.76|11132.76|0
1646302190000|2022-03-03 10:09:50|11132.92|11132.92|11132.57|11132.57|11132.92|11132.92|11132.57|11132.57|0
1646302200000|2022-03-03 10:10:00|11132.92|11132.92|11132.83|11132.83|11132.95|11132.95|11132.76|11132.76|0
1646302210000|2022-03-03 10:10:10|11133.18|11133.18|11135.35|11135.35|11135.35|11135.35|11133.18|11133.18|0
1646302220000|2022-03-03 10:10:20|11135.76|11135.76|11136.79|11136.79|11136.95|11136.95|11135.76|11135.76|0
1646302230000|2022-03-03 10:10:30|11137.19|11137.19|11138.78|11138.78|11138.78|11138.78|11137.19|11137.19|0
1646302240000|2022-03-03 10:10:40|11138.38|11138.38|11137.98|11137.98|11138.38|11138.38|11137.98|11137.98|0
1646302250000|2022-03-03 10:10:50|11138.19|11138.19|11138.19|11138.19|11138.19|11138.19|11138.19|11138.19|0
1646302260000|2022-03-03 10:11:00|11138.12|11138.12|11138.12|11138.12|11138.12|11138.12|11138.12|11138.12|0
1646302290000|2022-03-03 10:11:30|11137.71|11137.71|11137.71|11137.71|11137.71|11137.71|11137.71|11137.71|0
1646302300000|2022-03-03 10:11:40|11137.91|11137.91|11138.12|11138.12|11138.12|11138.12|11137.91|11137.91|0
1646302320000|2022-03-03 10:12:00|11139.1|11139.1|11140.14|11140.14|11140.14|11140.14|11139.1|11139.1|0
1646302330000|2022-03-03 10:12:10|11140.31|11140.31|11140.31|11140.31|11140.31|11140.31|11140.31|11140.31|0
1646302340000|2022-03-03 10:12:20|11141.3|11141.3|11140.93|11140.93|11141.91|11141.91|11140.93|11140.93|0
1646302350000|2022-03-03 10:12:30|11141.53|11141.53|11143.68|11143.68|11143.68|11143.68|11141.53|11141.53|0
1646302360000|2022-03-03 10:12:40|11144.87|11144.87|11144.66|11144.66|11144.87|11144.87|11144.66|11144.66|0
1646302380000|2022-03-03 10:13:00|11145.02|11145.02|11148.25|11148.25|11148.25|11148.25|11144.9|11144.9|0
1646302390000|2022-03-03 10:13:10|11148.48|11148.48|11148.48|11148.48|11148.48|11148.48|11148.48|11148.48|0
1646302400000|2022-03-03 10:13:20|11147.29|11147.29|11147.76|11147.76|11147.76|11147.76|11147.29|11147.29|0
1646302410000|2022-03-03 10:13:30|11147.52|11147.52|11145.45|11145.45|11147.64|11147.64|11145.45|11145.45|0
1646302420000|2022-03-03 10:13:40|11144.65|11144.65|11144.4|11144.4|11144.91|11144.91|11144.4|11144.4|0
1646302430000|2022-03-03 10:13:50|11142.81|11142.81|11141.83|11141.83|11142.81|11142.81|11141.83|11141.83|0
1646302440000|2022-03-03 10:14:00|11142.09|11142.09|11141.92|11141.92|11142.09|11142.09|11141.92|11141.92|0
1646302450000|2022-03-03 10:14:10|11141.81|11141.81|11141.81|11141.81|11141.81|11141.81|11141.81|11141.81|0
1646302460000|2022-03-03 10:14:20|11141.46|11141.46|11139.96|11139.96|11141.46|11141.46|11138.73|11138.73|0
1646302480000|2022-03-03 10:14:40|11139.84|11139.84|11138.91|11138.91|11139.84|11139.84|11138.91|11138.91|0
1646302490000|2022-03-03 10:14:50|11138.69|11138.69|11137.03|11137.03|11138.69|11138.69|11137.03|11137.03|0
1646302500000|2022-03-03 10:15:00|11136.88|11136.88|11138.39|11138.39|11138.86|11138.86|11135.69|11135.69|0
1646302510000|2022-03-03 10:15:10|11138.16|11138.16|11137.75|11137.75|11138.16|11138.16|11137.75|11137.75|0
1646302530000|2022-03-03 10:15:30|11137.99|11137.99|11137.99|11137.99|11137.99|11137.99|11137.99|11137.99|0
1646302540000|2022-03-03 10:15:40|11137.87|11137.87|11138.46|11138.46|11139.05|11139.05|11137.87|11137.87|0
1646302550000|2022-03-03 10:15:50|11139.05|11139.05|11138.07|11138.07|11139.05|11139.05|11138.07|11138.07|0
1646302560000|2022-03-03 10:16:00|11137.09|11137.09|11137.35|11137.35|11137.35|11137.35|11137.09|11137.09|0
1646302570000|2022-03-03 10:16:10|11138.33|11138.33|11138.33|11138.33|11138.33|11138.33|11138.33|11138.33|0
1646302580000|2022-03-03 10:16:20|11138.93|11138.93|11138.93|11138.93|11138.93|11138.93|11138.93|11138.93|0
1646302590000|2022-03-03 10:16:30|11139.33|11139.33|11143.16|11143.16|11143.16|11143.16|11139.33|11139.33|0
1646302600000|2022-03-03 10:16:40|11142.95|11142.95|11142.55|11142.55|11142.95|11142.95|11142.55|11142.55|0
1646302610000|2022-03-03 10:16:50|11141.15|11141.15|11141.15|11141.15|11141.15|11141.15|11141.15|11141.15|0
1646302620000|2022-03-03 10:17:00|11140.65|11140.65|11140.83|11140.83|11140.99|11140.99|11140.65|11140.65|0
1646302630000|2022-03-03 10:17:10|11140.75|11140.75|11140.75|11140.75|11140.75|11140.75|11140.75|11140.75|0
1646302640000|2022-03-03 10:17:20|11141.94|11141.94|11141.94|11141.94|11141.94|11141.94|11141.94|11141.94|0
1646302650000|2022-03-03 10:17:30|11142.27|11142.27|11142.6|11142.6|11142.6|11142.6|11142.27|11142.27|0
1646302660000|2022-03-03 10:17:40|11141.21|11141.21|11135.98|11135.98|11141.21|11141.21|11135.98|11135.98|0
1646302670000|2022-03-03 10:17:50|11134.79|11134.79|11134.53|11134.53|11135.11|11135.11|11134.53|11134.53|0
1646302680000|2022-03-03 10:18:00|11134.78|11134.78|11131.86|11131.86|11134.78|11134.78|11131.6|11131.6|0
1646302690000|2022-03-03 10:18:10|11131.46|11131.46|11129.21|11129.21|11131.46|11131.46|11127.05|11127.05|0
1646302700000|2022-03-03 10:18:20|11128.41|11128.41|11128.41|11128.41|11128.41|11128.41|11128.41|11128.41|0
1646302710000|2022-03-03 10:18:30|11126.12|11126.12|11127.28|11127.28|11127.28|11127.28|11124.62|11124.62|0
1646302720000|2022-03-03 10:18:40|11127.08|11127.08|11124.9|11124.9|11127.08|11127.08|11124.9|11124.9|0
1646302730000|2022-03-03 10:18:50|11125.1|11125.1|11126.49|11126.49|11126.49|11126.49|11125.1|11125.1|0
1646302740000|2022-03-03 10:19:00|11126.29|11126.29|11126.29|11126.29|11126.29|11126.29|11126.29|11126.29|0
1646302750000|2022-03-03 10:19:10|11125.89|11125.89|11125.89|11125.89|11125.89|11125.89|11125.89|11125.89|0
1646302760000|2022-03-03 10:19:20|11125.68|11125.68|11125.48|11125.48|11125.68|11125.68|11125.48|11125.48|0
1646302770000|2022-03-03 10:19:30|11127.64|11127.64|11126.74|11126.74|11127.64|11127.64|11126.66|11126.66|0
1646302790000|2022-03-03 10:19:50|11126.34|11126.34|11125.98|11125.98|11126.34|11126.34|11125.98|11125.98|0
1646302800000|2022-03-03 10:20:00|11125.55|11125.55|11124.62|11124.62|11125.75|11125.75|11124.62|11124.62|0
1646302810000|2022-03-03 10:20:10|11124.45|11124.45|11123.34|11123.34|11124.45|11124.45|11123.26|11123.26|0
1646302820000|2022-03-03 10:20:20|11122.92|11122.92|11124.27|11124.27|11124.27|11124.27|11122.92|11122.92|0
1646302830000|2022-03-03 10:20:30|11124.63|11124.63|11124.51|11124.51|11124.63|11124.63|11124.51|11124.51|0
1646302840000|2022-03-03 10:20:40|11125.29|11125.29|11125.49|11125.49|11125.49|11125.49|11125.29|11125.29|0
1646302850000|2022-03-03 10:20:50|11125.83|11125.83|11125.83|11125.83|11125.83|11125.83|11125.83|11125.83|0
1646302860000|2022-03-03 10:21:00|11125.99|11125.99|11128.2|11128.2|11128.6|11128.6|11125.99|11125.99|0
1646302870000|2022-03-03 10:21:10|11128.03|11128.03|11127.63|11127.63|11128.03|11128.03|11127.63|11127.63|0
1646302880000|2022-03-03 10:21:20|11127.29|11127.29|11127.29|11127.29|11127.29|11127.29|11127.29|11127.29|0
1646302890000|2022-03-03 10:21:30|11126.98|11126.98|11126.98|11126.98|11126.98|11126.98|11126.98|11126.98|0
1646302900000|2022-03-03 10:21:40|11126.86|11126.86|11126.74|11126.74|11126.86|11126.86|11126.74|11126.74|0
1646302910000|2022-03-03 10:21:50|11126.54|11126.54|11126.54|11126.54|11126.54|11126.54|11126.54|11126.54|0
1646302950000|2022-03-03 10:22:30|11126.15|11126.15|11125.75|11125.75|11126.35|11126.35|11125.55|11125.55|0
1646302960000|2022-03-03 10:22:40|11125.59|11125.59|11125.63|11125.63|11126.19|11126.19|11125.2|11125.2|0
1646302970000|2022-03-03 10:22:50|11125.43|11125.43|11124.69|11124.69|11125.67|11125.67|11124.69|11124.69|0
1646302980000|2022-03-03 10:23:00|11124.36|11124.36|11124.36|11124.36|11124.36|11124.36|11124.36|11124.36|0
1646302990000|2022-03-03 10:23:10|11124.16|11124.16|11124.16|11124.16|11124.16|11124.16|11124.16|11124.16|0
1646303000000|2022-03-03 10:23:20|11124.25|11124.25|11124.25|11124.25|11124.25|11124.25|11124.25|11124.25|0
1646303010000|2022-03-03 10:23:30|11125.48|11125.48|11125.48|11125.48|11125.48|11125.48|11125.48|11125.48|0
1646303020000|2022-03-03 10:23:40|11125.68|11125.68|11125.68|11125.68|11125.68|11125.68|11125.28|11125.28|0
1646303030000|2022-03-03 10:23:50|11125.44|11125.44|11129.94|11129.94|11129.94|11129.94|11125.44|11125.44|0
1646303040000|2022-03-03 10:24:00|11130.18|11130.18|11130.73|11130.73|11131.13|11131.13|11129.94|11129.94|0
1646303050000|2022-03-03 10:24:10|11130.61|11130.61|11132|11132|11132|11132|11130.61|11130.61|0
1646303060000|2022-03-03 10:24:20|11131.8|11131.8|11130.25|11130.25|11131.8|11131.8|11130.25|11130.25|0
1646303070000|2022-03-03 10:24:30|11129.85|11129.85|11130.05|11130.05|11130.05|11130.05|11129.85|11129.85|0
1646303080000|2022-03-03 10:24:40|11130.25|11130.25|11130.02|11130.02|11130.25|11130.25|11130.02|11130.02|0
1646303090000|2022-03-03 10:24:50|11130.33|11130.33|11129.51|11129.51|11130.69|11130.69|11129.51|11129.51|0
1646303100000|2022-03-03 10:25:00|11129.85|11129.85|11129.96|11129.96|11129.96|11129.96|11129.85|11129.85|0
1646303110000|2022-03-03 10:25:10|11129.8|11129.8|11129.82|11129.82|11129.82|11129.82|11129.68|11129.68|0
1646303120000|2022-03-03 10:25:20|11128.63|11128.63|11128.57|11128.57|11128.83|11128.83|11128.57|11128.57|0
1646303130000|2022-03-03 10:25:30|11127.77|11127.77|11127.69|11127.69|11127.77|11127.77|11126.53|11126.53|0
1646303140000|2022-03-03 10:25:40|11127.29|11127.29|11127.49|11127.49|11127.49|11127.49|11127.29|11127.29|0
1646303150000|2022-03-03 10:25:50|11127.29|11127.29|11127.29|11127.29|11127.29|11127.29|11127.29|11127.29|0
1646303160000|2022-03-03 10:26:00|11127.13|11127.13|11126.96|11126.96|11127.13|11127.13|11126.96|11126.96|0
1646303170000|2022-03-03 10:26:10|11126.72|11126.72|11123.76|11123.76|11126.72|11126.72|11123.76|11123.76|0
1646303180000|2022-03-03 10:26:20|11123.42|11123.42|11121.05|11121.05|11123.42|11123.42|11121.05|11121.05|0
1646303190000|2022-03-03 10:26:30|11121.02|11121.02|11120.99|11120.99|11121.02|11121.02|11120.99|11120.99|0
1646303210000|2022-03-03 10:26:50|11120.76|11120.76|11121.88|11121.88|11121.95|11121.95|11120.76|11120.76|0
1646303220000|2022-03-03 10:27:00|11120.9|11120.9|11118.51|11118.51|11120.9|11120.9|11118.51|11118.51|0
1646303230000|2022-03-03 10:27:10|11118.31|11118.31|11117.79|11117.79|11118.39|11118.39|11117.79|11117.79|0
1646303240000|2022-03-03 10:27:20|11117.55|11117.55|11117.9|11117.9|11117.9|11117.9|11117.55|11117.55|0
1646303250000|2022-03-03 10:27:30|11117.78|11117.78|11118.37|11118.37|11118.96|11118.96|11117.78|11117.78|0
1646303260000|2022-03-03 10:27:40|11117.37|11117.37|11114.6|11114.6|11117.37|11117.37|11114.6|11114.6|0
1646303270000|2022-03-03 10:27:50|11115.78|11115.78|11115.39|11115.39|11115.78|11115.78|11115.39|11115.39|0
1646303280000|2022-03-03 10:28:00|11116.38|11116.38|11115.07|11115.07|11116.62|11116.62|11115.07|11115.07|0
1646303290000|2022-03-03 10:28:10|11114.96|11114.96|11114.48|11114.48|11114.96|11114.96|11114.48|11114.48|0
1646303300000|2022-03-03 10:28:20|11115.08|11115.08|11115.68|11115.68|11115.88|11115.88|11115.08|11115.08|0
1646303310000|2022-03-03 10:28:30|11115.92|11115.92|11116.44|11116.44|11116.44|11116.44|11115.92|11115.92|0
1646303340000|2022-03-03 10:29:00|11116.7|11116.7|11116.65|11116.65|11116.7|11116.7|11116.45|11116.45|0
1646303350000|2022-03-03 10:29:10|11116.54|11116.54|11116.21|11116.21|11116.54|11116.54|11116.21|11116.21|0
1646303380000|2022-03-03 10:29:40|11115.86|11115.86|11115.94|11115.94|11115.94|11115.94|11115.86|11115.86|0
1646303390000|2022-03-03 10:29:50|11115.53|11115.53|11116.61|11116.61|11116.72|11116.72|11115.53|11115.53|0
1646303400000|2022-03-03 10:30:00|11119.12|11119.12|11122.03|11122.03|11122.43|11122.43|11118.64|11118.64|0
1646303410000|2022-03-03 10:30:10|11122.83|11122.83|11120.11|11120.11|11122.89|11122.89|11120.11|11120.11|0
1646303420000|2022-03-03 10:30:20|11120.31|11120.31|11118.31|11118.31|11120.31|11120.31|11117.73|11117.73|0
1646303430000|2022-03-03 10:30:30|11118.11|11118.11|11118.93|11118.93|11119.72|11119.72|11117.91|11117.91|0
1646303440000|2022-03-03 10:30:40|11117.95|11117.95|11117.55|11117.55|11117.95|11117.95|11117.55|11117.55|0
1646303450000|2022-03-03 10:30:50|11117.15|11117.15|11116.71|11116.71|11117.15|11117.15|11116.71|11116.71|0
1646303460000|2022-03-03 10:31:00|11116.91|11116.91|11116.51|11116.51|11116.91|11116.91|11116.51|11116.51|0
1646303470000|2022-03-03 10:31:10|11116.39|11116.39|11116.39|11116.39|11116.39|11116.39|11116.39|11116.39|0
1646303480000|2022-03-03 10:31:20|11116.19|11116.19|11113.92|11113.92|11116.31|11116.31|11113.92|11113.92|0
1646303490000|2022-03-03 10:31:30|11114.32|11114.32|11114.32|11114.32|11114.32|11114.32|11114.32|11114.32|0
1646303500000|2022-03-03 10:31:40|11114.12|11114.12|11114.12|11114.12|11114.72|11114.72|11114.12|11114.12|0
1646303510000|2022-03-03 10:31:50|11113.72|11113.72|11111.87|11111.87|11113.72|11113.72|11111.47|11111.47|0
1646303520000|2022-03-03 10:32:00|11112.87|11112.87|11112.21|11112.21|11112.87|11112.87|11112.01|11112.01|0
1646303530000|2022-03-03 10:32:10|11112|11112|11111.79|11111.79|11112|11112|11111.79|11111.79|0
1646303540000|2022-03-03 10:32:20|11111.39|11111.39|11111.81|11111.81|11111.81|11111.81|11111.39|11111.39|0
1646303550000|2022-03-03 10:32:30|11112.16|11112.16|11104.54|11104.54|11112.29|11112.29|11104.54|11104.54|0
1646303560000|2022-03-03 10:32:40|11103.74|11103.74|11102.56|11102.56|11103.74|11103.74|11102.16|11102.16|0
1646303570000|2022-03-03 10:32:50|11102.95|11102.95|11102.95|11102.95|11102.95|11102.95|11102.95|11102.95|0
1646303580000|2022-03-03 10:33:00|11102.16|11102.16|11101.95|11101.95|11102.16|11102.16|11101.95|11101.95|0
1646303590000|2022-03-03 10:33:10|11101.71|11101.71|11099.34|11099.34|11101.71|11101.71|11099.34|11099.34|0
1646303600000|2022-03-03 10:33:20|11100.14|11100.14|11100.14|11100.14|11100.14|11100.14|11100.14|11100.14|0
1646303610000|2022-03-03 10:33:30|11102.1|11102.1|11105.36|11105.36|11105.36|11105.36|11102.1|11102.1|0
1646303620000|2022-03-03 10:33:40|11105.63|11105.63|11105.83|11105.83|11106.03|11106.03|11105.63|11105.63|0
1646303640000|2022-03-03 10:34:00|11105.5|11105.5|11107.26|11107.26|11108.24|11108.24|11105.3|11105.3|0
1646303650000|2022-03-03 10:34:10|11106.86|11106.86|11106.26|11106.26|11106.86|11106.86|11106.26|11106.26|0
1646303670000|2022-03-03 10:34:30|11106.95|11106.95|11107.07|11107.07|11107.07|11107.07|11106.95|11106.95|0
1646303690000|2022-03-03 10:34:50|11107.42|11107.42|11107.02|11107.02|11107.42|11107.42|11107.02|11107.02|0
1646303710000|2022-03-03 10:35:10|11105.83|11105.83|11102.32|11102.32|11105.83|11105.83|11102.32|11102.32|0
1646303720000|2022-03-03 10:35:20|11104.51|11104.51|11104.51|11104.51|11104.51|11104.51|11104.51|11104.51|0
1646303740000|2022-03-03 10:35:40|11106.7|11106.7|11106.53|11106.53|11106.7|11106.7|11106.53|11106.53|0
1646303760000|2022-03-03 10:36:00|11106.93|11106.93|11106.14|11106.14|11106.93|11106.93|11106.14|11106.14|0
1646303770000|2022-03-03 10:36:10|11106.73|11106.73|11106.34|11106.34|11106.73|11106.73|11106.34|11106.34|0
1646303780000|2022-03-03 10:36:20|11103.4|11103.4|11107.99|11107.99|11107.99|11107.99|11103.4|11103.4|0
1646303790000|2022-03-03 10:36:30|11107.19|11107.19|11107.2|11107.2|11107.62|11107.62|11107.19|11107.19|0
1646303800000|2022-03-03 10:36:40|11106.6|11106.6|11107.74|11107.74|11108|11108|11106.6|11106.6|0
1646303810000|2022-03-03 10:36:50|11108.73|11108.73|11108.86|11108.86|11108.93|11108.93|11107.93|11107.93|0
1646303820000|2022-03-03 10:37:00|11109.1|11109.1|11110.65|11110.65|11110.65|11110.65|11109.1|11109.1|0
1646303830000|2022-03-03 10:37:10|11107.67|11107.67|11109.06|11109.06|11109.06|11109.06|11107.67|11107.67|0
1646303840000|2022-03-03 10:37:20|11108.66|11108.66|11109.06|11109.06|11109.06|11109.06|11108.66|11108.66|0
1646303850000|2022-03-03 10:37:30|11109.66|11109.66|11110.44|11110.44|11111.24|11111.24|11109.66|11109.66|0
1646303860000|2022-03-03 10:37:40|11110.04|11110.04|11110.37|11110.37|11110.37|11110.37|11109.97|11109.97|0
1646303870000|2022-03-03 10:37:50|11110.16|11110.16|11110.96|11110.96|11110.96|11110.96|11110.16|11110.16|0
1646303880000|2022-03-03 10:38:00|11111.29|11111.29|11111.37|11111.37|11111.37|11111.37|11111.29|11111.29|0
1646303890000|2022-03-03 10:38:10|11111.17|11111.17|11111.17|11111.17|11111.17|11111.17|11111.17|11111.17|0
1646303900000|2022-03-03 10:38:20|11109.97|11109.97|11112.07|11112.07|11112.07|11112.07|11109.61|11109.61|0
1646303910000|2022-03-03 10:38:30|11111.87|11111.87|11112.47|11112.47|11112.87|11112.87|11111.67|11111.67|0
1646303930000|2022-03-03 10:38:50|11114.43|11114.43|11114.79|11114.79|11115|11115|11114.05|11114.05|0
1646303940000|2022-03-03 10:39:00|11115.07|11115.07|11112.42|11112.42|11115.07|11115.07|11112.09|11112.09|0
1646303950000|2022-03-03 10:39:10|11112.7|11112.7|11113.14|11113.14|11113.47|11113.47|11112.7|11112.7|0
1646303960000|2022-03-03 10:39:20|11112.94|11112.94|11112.94|11112.94|11112.94|11112.94|11112.94|11112.94|0
1646303970000|2022-03-03 10:39:30|11113.34|11113.34|11112.94|11112.94|11114.12|11114.12|11112.54|11112.54|0
1646303980000|2022-03-03 10:39:40|11113.34|11113.34|11112.16|11112.16|11113.34|11113.34|11112.16|11112.16|0
1646303990000|2022-03-03 10:39:50|11111.18|11111.18|11110.4|11110.4|11111.38|11111.38|11110.4|11110.4|0
1646304000000|2022-03-03 10:40:00|11110.19|11110.19|11108.12|11108.12|11110.19|11110.19|11107.85|11107.85|0
1646304010000|2022-03-03 10:40:10|11107.92|11107.92|11107.12|11107.12|11107.92|11107.92|11107.12|11107.12|0
1646304020000|2022-03-03 10:40:20|11105.33|11105.33|11105.02|11105.02|11106.13|11106.13|11105.02|11105.02|0
1646304030000|2022-03-03 10:40:30|11103.83|11103.83|11104.63|11104.63|11104.63|11104.63|11103.83|11103.83|0
1646304040000|2022-03-03 10:40:40|11103.83|11103.83|11103.43|11103.43|11103.83|11103.83|11103.43|11103.43|0
1646304050000|2022-03-03 10:40:50|11103.04|11103.04|11100.59|11100.59|11103.04|11103.04|11100.39|11100.39|0
1646304060000|2022-03-03 10:41:00|11100.72|11100.72|11100.52|11100.52|11100.72|11100.72|11100.52|11100.52|0
1646304070000|2022-03-03 10:41:10|11100.36|11100.36|11100.36|11100.36|11100.36|11100.36|11100.36|11100.36|0
1646304080000|2022-03-03 10:41:20|11100.96|11100.96|11101.15|11101.15|11101.41|11101.41|11100.96|11100.96|0
1646304100000|2022-03-03 10:41:40|11100.17|11100.17|11100.17|11100.17|11100.17|11100.17|11100.17|11100.17|0
1646304110000|2022-03-03 10:41:50|11100.57|11100.57|11100.57|11100.57|11100.57|11100.57|11100.57|11100.57|0
1646304120000|2022-03-03 10:42:00|11101.17|11101.17|11100.94|11100.94|11101.17|11101.17|11100.94|11100.94|0
1646304140000|2022-03-03 10:42:20|11100.6|11100.6|11100.27|11100.27|11100.6|11100.6|11100.27|11100.27|0
1646304150000|2022-03-03 10:42:30|11100.15|11100.15|11100.15|11100.15|11100.15|11100.15|11100.15|11100.15|0
1646304160000|2022-03-03 10:42:40|11099.95|11099.95|11099.95|11099.95|11099.95|11099.95|11099.95|11099.95|0
1646304170000|2022-03-03 10:42:50|11098.96|11098.96|11098.59|11098.59|11098.96|11098.96|11098.59|11098.59|0
1646304200000|2022-03-03 10:43:20|11098.8|11098.8|11098.8|11098.8|11098.8|11098.8|11098.8|11098.8|0
1646304210000|2022-03-03 10:43:30|11099.01|11099.01|11099.6|11099.6|11099.6|11099.6|11099.01|11099.01|0
1646304220000|2022-03-03 10:43:40|11101.05|11101.05|11101.35|11101.35|11101.83|11101.83|11100.65|11100.65|0
1646304230000|2022-03-03 10:43:50|11100.16|11100.16|11095.36|11095.36|11100.16|11100.16|11094.89|11094.89|0
1646304240000|2022-03-03 10:44:00|11094.77|11094.77|11095.8|11095.8|11095.8|11095.8|11093.85|11093.85|0
1646304250000|2022-03-03 10:44:10|11096.39|11096.39|11096.95|11096.95|11097.19|11097.19|11096.39|11096.39|0
1646304260000|2022-03-03 10:44:20|11097.15|11097.15|11098.73|11098.73|11098.93|11098.93|11097.15|11097.15|0
1646304270000|2022-03-03 10:44:30|11097.33|11097.33|11098.01|11098.01|11098.01|11098.01|11097.22|11097.22|0
1646304280000|2022-03-03 10:44:40|11097.89|11097.89|11097.81|11097.81|11097.89|11097.89|11097.81|11097.81|0
1646304290000|2022-03-03 10:44:50|11098.81|11098.81|11098.37|11098.37|11098.81|11098.81|11097.97|11097.97|0
1646304300000|2022-03-03 10:45:00|11098.54|11098.54|11099.09|11099.09|11099.09|11099.09|11098.49|11098.49|0
1646304310000|2022-03-03 10:45:10|11098.89|11098.89|11098.69|11098.69|11098.89|11098.89|11098.69|11098.69|0
1646304320000|2022-03-03 10:45:20|11097.89|11097.89|11096.89|11096.89|11097.89|11097.89|11096.89|11096.89|0
1646304330000|2022-03-03 10:45:30|11097.29|11097.29|11097.29|11097.29|11097.29|11097.29|11097.29|11097.29|0
1646304340000|2022-03-03 10:45:40|11097.53|11097.53|11102.27|11102.27|11102.27|11102.27|11097.33|11097.33|0
1646304350000|2022-03-03 10:45:50|11102.07|11102.07|11103.03|11103.03|11103.03|11103.03|11101.99|11101.99|0
1646304360000|2022-03-03 10:46:00|11103.43|11103.43|11103.63|11103.63|11104.02|11104.02|11103.43|11103.43|0
1646304370000|2022-03-03 10:46:10|11103.89|11103.89|11103.29|11103.29|11104.28|11104.28|11103.29|11103.29|0
1646304380000|2022-03-03 10:46:20|11103.09|11103.09|11105.91|11105.91|11105.91|11105.91|11102.69|11102.69|0
1646304390000|2022-03-03 10:46:30|11104.92|11104.92|11105.57|11105.57|11105.57|11105.57|11104.92|11104.92|0
1646304400000|2022-03-03 10:46:40|11108.51|11108.51|11109.69|11109.69|11109.69|11109.69|11108.51|11108.51|0
1646304410000|2022-03-03 10:46:50|11110.88|11110.88|11111.08|11111.08|11111.08|11111.08|11110.88|11110.88|0
1646304420000|2022-03-03 10:47:00|11111.1|11111.1|11111.15|11111.15|11111.15|11111.15|11110.5|11110.5|0
1646304430000|2022-03-03 10:47:10|11111.95|11111.95|11112.15|11112.15|11112.15|11112.15|11110.95|11110.95|0
1646304440000|2022-03-03 10:47:20|11112.27|11112.27|11118.79|11118.79|11119.38|11119.38|11112.27|11112.27|0
1646304450000|2022-03-03 10:47:30|11119.78|11119.78|11118.12|11118.12|11119.78|11119.78|11118|11118|0
1646304460000|2022-03-03 10:47:40|11118.59|11118.59|11117.85|11117.85|11119.81|11119.81|11117.85|11117.85|0
1646304480000|2022-03-03 10:48:00|11117.65|11117.65|11118.65|11118.65|11118.65|11118.65|11117.65|11117.65|0
1646304490000|2022-03-03 10:48:10|11118.39|11118.39|11117.6|11117.6|11118.39|11118.39|11117.59|11117.59|0
1646304500000|2022-03-03 10:48:20|11117.2|11117.2|11117.64|11117.64|11117.64|11117.64|11117.2|11117.2|0
1646304510000|2022-03-03 10:48:30|11118.04|11118.04|11118.83|11118.83|11118.83|11118.83|11117.64|11117.64|0
1646304520000|2022-03-03 10:48:40|11120.02|11120.02|11126.02|11126.02|11126.02|11126.02|11120.02|11120.02|0
1646304530000|2022-03-03 10:48:50|11126.25|11126.25|11126.58|11126.58|11126.58|11126.58|11126.25|11126.25|0
1646304540000|2022-03-03 10:49:00|11126.42|11126.42|11123.33|11123.33|11126.42|11126.42|11122.83|11122.83|0
1646304550000|2022-03-03 10:49:10|11122.93|11122.93|11124.72|11124.72|11124.92|11124.92|11122.73|11122.73|0
1646304560000|2022-03-03 10:49:20|11122.76|11122.76|11121.93|11121.93|11122.76|11122.76|11121.93|11121.93|0
1646304570000|2022-03-03 10:49:30|11121.73|11121.73|11121.33|11121.33|11121.73|11121.73|11121.33|11121.33|0
1646304580000|2022-03-03 10:49:40|11120.14|11120.14|11119.66|11119.66|11120.14|11120.14|11119.66|11119.66|0
1646304600000|2022-03-03 10:50:00|11119.83|11119.83|11121.17|11121.17|11121.77|11121.77|11119.78|11119.78|0
1646304610000|2022-03-03 10:50:10|11120.18|11120.18|11119.85|11119.85|11120.18|11120.18|11119.85|11119.85|0
1646304620000|2022-03-03 10:50:20|11119.45|11119.45|11120.18|11120.18|11120.64|11120.64|11119.45|11119.45|0
1646304630000|2022-03-03 10:50:30|11120.06|11120.06|11120.06|11120.06|11120.06|11120.06|11120.06|11120.06|0
1646304650000|2022-03-03 10:50:50|11119.67|11119.67|11118.54|11118.54|11119.86|11119.86|11116.95|11116.95|0
1646304660000|2022-03-03 10:51:00|11118.14|11118.14|11116.91|11116.91|11118.14|11118.14|11116.91|11116.91|0
1646304670000|2022-03-03 10:51:10|11117.51|11117.51|11119.43|11119.43|11119.66|11119.66|11117.51|11117.51|0
1646304680000|2022-03-03 10:51:20|11119.24|11119.24|11119.04|11119.04|11119.24|11119.24|11118.64|11118.64|0
1646304690000|2022-03-03 10:51:30|11120.23|11120.23|11119.22|11119.22|11120.63|11120.63|11119.22|11119.22|0
1646304710000|2022-03-03 10:51:50|11119.35|11119.35|11117.85|11117.85|11119.35|11119.35|11117.85|11117.85|0
1646304720000|2022-03-03 10:52:00|11117.63|11117.63|11116.13|11116.13|11117.63|11117.63|11116.13|11116.13|0
1646304730000|2022-03-03 10:52:10|11116.3|11116.3|11116.3|11116.3|11116.3|11116.3|11116.3|11116.3|0
1646304740000|2022-03-03 10:52:20|11116.5|11116.5|11116.9|11116.9|11116.9|11116.9|11116.5|11116.5|0
1646304750000|2022-03-03 10:52:30|11117.3|11117.3|11116.3|11116.3|11117.3|11117.3|11116.3|11116.3|0
1646304760000|2022-03-03 10:52:40|11115.9|11115.9|11115.9|11115.9|11115.9|11115.9|11115.9|11115.9|0
1646304780000|2022-03-03 10:53:00|11116.9|11116.9|11117.69|11117.69|11117.69|11117.69|11116.9|11116.9|0
1646304790000|2022-03-03 10:53:10|11117.48|11117.48|11117.48|11117.48|11117.48|11117.48|11117.48|11117.48|0
1646304800000|2022-03-03 10:53:20|11118.08|11118.08|11121.97|11121.97|11121.97|11121.97|11118.08|11118.08|0
1646304810000|2022-03-03 10:53:30|11122.56|11122.56|11122.44|11122.44|11122.56|11122.56|11122.44|11122.44|0
1646304820000|2022-03-03 10:53:40|11123.24|11123.24|11123.24|11123.24|11123.24|11123.24|11123.24|11123.24|0
1646304830000|2022-03-03 10:53:50|11123.64|11123.64|11124.04|11124.04|11124.04|11124.04|11123.64|11123.64|0
1646304840000|2022-03-03 10:54:00|11125.03|11125.03|11125.03|11125.03|11125.03|11125.03|11125.03|11125.03|0
1646304850000|2022-03-03 10:54:10|11125.11|11125.11|11124.71|11124.71|11125.11|11125.11|11124.31|11124.31|0
1646304870000|2022-03-03 10:54:30|11125.31|11125.31|11127.68|11127.68|11127.68|11127.68|11125.31|11125.31|0
1646304880000|2022-03-03 10:54:40|11128.08|11128.08|11128.08|11128.08|11128.08|11128.08|11128.08|11128.08|0
1646304890000|2022-03-03 10:54:50|11128.48|11128.48|11129.76|11129.76|11129.96|11129.96|11128.48|11128.48|0
1646304900000|2022-03-03 10:55:00|11129.56|11129.56|11130.52|11130.52|11130.52|11130.52|11129.56|11129.56|0
1646304910000|2022-03-03 10:55:10|11132.32|11132.32|11133.75|11133.75|11133.75|11133.75|11132.32|11132.32|0
1646304920000|2022-03-03 10:55:20|11134.73|11134.73|11136.05|11136.05|11137.12|11137.12|11134.73|11134.73|0
1646304930000|2022-03-03 10:55:30|11135.93|11135.93|11135.93|11135.93|11135.93|11135.93|11135.93|11135.93|0
1646304940000|2022-03-03 10:55:40|11135.51|11135.51|11135.51|11135.51|11135.51|11135.51|11135.51|11135.51|0
1646304950000|2022-03-03 10:55:50|11136.51|11136.51|11136.51|11136.51|11136.91|11136.91|11136.51|11136.51|0
1646304960000|2022-03-03 10:56:00|11136.87|11136.87|11136.57|11136.57|11136.87|11136.87|11136.38|11136.38|0
1646304980000|2022-03-03 10:56:20|11136.39|11136.39|11136.39|11136.39|11136.39|11136.39|11136.39|11136.39|0
1646304990000|2022-03-03 10:56:30|11137.37|11137.37|11138.55|11138.55|11138.55|11138.55|11137.37|11137.37|0
1646305000000|2022-03-03 10:56:40|11138.15|11138.15|11138.15|11138.15|11138.15|11138.15|11138.15|11138.15|0
1646305010000|2022-03-03 10:56:50|11137.96|11137.96|11131.86|11131.86|11138.14|11138.14|11131.86|11131.86|0
1646305020000|2022-03-03 10:57:00|11130.88|11130.88|11128.58|11128.58|11130.88|11130.88|11128.18|11128.18|0
1646305030000|2022-03-03 10:57:10|11128.97|11128.97|11129.97|11129.97|11129.97|11129.97|11128.97|11128.97|0
1646305040000|2022-03-03 10:57:20|11129.76|11129.76|11130.16|11130.16|11130.16|11130.16|11129.76|11129.76|0
1646305050000|2022-03-03 10:57:30|11131.15|11131.15|11130.69|11130.69|11131.15|11131.15|11130.69|11130.69|0
1646305060000|2022-03-03 10:57:40|11130.09|11130.09|11130.69|11130.69|11130.69|11130.69|11130.09|11130.09|0
1646305070000|2022-03-03 10:57:50|11130.29|11130.29|11128.51|11128.51|11130.29|11130.29|11128.51|11128.51|0
1646305080000|2022-03-03 10:58:00|11128.68|11128.68|11128.68|11128.68|11128.68|11128.68|11128.68|11128.68|0
1646305090000|2022-03-03 10:58:10|11128.51|11128.51|11128.01|11128.01|11128.51|11128.51|11128.01|11128.01|0
1646305100000|2022-03-03 10:58:20|11126.83|11126.83|11127.06|11127.06|11127.06|11127.06|11126.64|11126.64|0
1646305110000|2022-03-03 10:58:30|11127.01|11127.01|11129.71|11129.71|11129.71|11129.71|11127.01|11127.01|0
1646305120000|2022-03-03 10:58:40|11130.11|11130.11|11129.71|11129.71|11130.11|11130.11|11129.71|11129.71|0
1646305130000|2022-03-03 10:58:50|11129.31|11129.31|11129.06|11129.06|11129.99|11129.99|11129.06|11129.06|0
1646305140000|2022-03-03 10:59:00|11127.1|11127.1|11125.98|11125.98|11127.1|11127.1|11125.98|11125.98|0
1646305150000|2022-03-03 10:59:10|11126.97|11126.97|11126.51|11126.51|11126.97|11126.97|11126.51|11126.51|0
1646305160000|2022-03-03 10:59:20|11126.11|11126.11|11127.31|11127.31|11127.31|11127.31|11126.11|11126.11|0
1646305170000|2022-03-03 10:59:30|11126.51|11126.51|11127.91|11127.91|11127.91|11127.91|11126.51|11126.51|0
1646305180000|2022-03-03 10:59:40|11128.31|11128.31|11128.07|11128.07|11128.31|11128.31|11128.07|11128.07|0
1646305190000|2022-03-03 10:59:50|11128.87|11128.87|11128.59|11128.59|11128.87|11128.87|11128.31|11128.31|0
1646305200000|2022-03-03 11:00:00|11128.71|11128.71|11128.97|11128.97|11128.97|11128.97|11128.57|11128.57|0
1646305210000|2022-03-03 11:00:10|11129.09|11129.09|11126.84|11126.84|11129.09|11129.09|11126.44|11126.44|0
1646305220000|2022-03-03 11:00:20|11126.64|11126.64|11125.95|11125.95|11126.64|11126.64|11125.95|11125.95|0
1646305230000|2022-03-03 11:00:30|11126.29|11126.29|11123.13|11123.13|11126.29|11126.29|11123.13|11123.13|0
1646305240000|2022-03-03 11:00:40|11122.53|11122.53|11120.76|11120.76|11122.53|11122.53|11120.76|11120.76|0
1646305250000|2022-03-03 11:00:50|11119.16|11119.16|11120.11|11120.11|11120.3|11120.3|11119.16|11119.16|0
1646305260000|2022-03-03 11:01:00|11120.5|11120.5|11120.94|11120.94|11121.49|11121.49|11120.3|11120.3|0
1646305270000|2022-03-03 11:01:10|11121.92|11121.92|11123.75|11123.75|11124.95|11124.95|11121.92|11121.92|0
1646305280000|2022-03-03 11:01:20|11122.95|11122.95|11122.21|11122.21|11122.95|11122.95|11122.21|11122.21|0
1646305290000|2022-03-03 11:01:30|11121.81|11121.81|11121.48|11121.48|11121.81|11121.81|11121.48|11121.48|0
1646305300000|2022-03-03 11:01:40|11121.36|11121.36|11120.41|11120.41|11121.36|11121.36|11120.17|11120.17|0
1646305310000|2022-03-03 11:01:50|11120.01|11120.01|11120.21|11120.21|11120.37|11120.37|11119.87|11119.87|0
1646305320000|2022-03-03 11:02:00|11120|11120|11120.99|11120.99|11120.99|11120.99|11119.8|11119.8|0
1646305330000|2022-03-03 11:02:10|11120.76|11120.76|11118.37|11118.37|11120.76|11120.76|11118.37|11118.37|0
1646305340000|2022-03-03 11:02:20|11118.25|11118.25|11118.85|11118.85|11119.44|11119.44|11118.25|11118.25|0
1646305350000|2022-03-03 11:02:30|11119.05|11119.05|11117.86|11117.86|11119.05|11119.05|11117.86|11117.86|0
1646305360000|2022-03-03 11:02:40|11117.66|11117.66|11108.92|11108.92|11117.66|11117.66|11108.92|11108.92|0
1646305380000|2022-03-03 11:03:00|11110.31|11110.31|11112.65|11112.65|11112.65|11112.65|11109.71|11109.71|0
1646305390000|2022-03-03 11:03:10|11112.45|11112.45|11112.05|11112.05|11112.45|11112.45|11112.05|11112.05|0
1646305400000|2022-03-03 11:03:20|11111.85|11111.85|11112.84|11112.84|11112.84|11112.84|11111.85|11111.85|0
1646305410000|2022-03-03 11:03:30|11112.65|11112.65|11112.14|11112.14|11112.89|11112.89|11111.5|11111.5|0
1646305420000|2022-03-03 11:03:40|11111.74|11111.74|11111.85|11111.85|11112.65|11112.65|11111.46|11111.46|0
1646305430000|2022-03-03 11:03:50|11115.04|11115.04|11117.6|11117.6|11118.74|11118.74|11115.04|11115.04|0
1646305440000|2022-03-03 11:04:00|11117.2|11117.2|11117.2|11117.2|11117.2|11117.2|11117.2|11117.2|0
1646305450000|2022-03-03 11:04:10|11116.4|11116.4|11117.1|11117.1|11117.1|11117.1|11116.4|11116.4|0
1646305460000|2022-03-03 11:04:20|11118.5|11118.5|11119.09|11119.09|11119.09|11119.09|11118.5|11118.5|0
1646305470000|2022-03-03 11:04:30|11119.79|11119.79|11121.3|11121.3|11121.71|11121.71|11119.79|11119.79|0
1646305480000|2022-03-03 11:04:40|11121.45|11121.45|11120.67|11120.67|11121.85|11121.85|11120.67|11120.67|0
1646305500000|2022-03-03 11:05:00|11119.48|11119.48|11120.38|11120.38|11120.38|11120.38|11119.48|11119.48|0
1646305510000|2022-03-03 11:05:10|11120.78|11120.78|11120.78|11120.78|11120.78|11120.78|11120.78|11120.78|0
1646305530000|2022-03-03 11:05:30|11120.62|11120.62|11121.81|11121.81|11121.81|11121.81|11120.62|11120.62|0
1646305540000|2022-03-03 11:05:40|11121.57|11121.57|11119.93|11119.93|11121.57|11121.57|11119.58|11119.58|0
1646305550000|2022-03-03 11:05:50|11120.1|11120.1|11120.1|11120.1|11120.1|11120.1|11120.1|11120.1|0
1646305560000|2022-03-03 11:06:00|11120.9|11120.9|11120.91|11120.91|11121.31|11121.31|11120.9|11120.9|0
1646305570000|2022-03-03 11:06:10|11119.72|11119.72|11120.7|11120.7|11120.7|11120.7|11119.72|11119.72|0
1646305580000|2022-03-03 11:06:20|11120.58|11120.58|11120.58|11120.58|11120.58|11120.58|11120.58|11120.58|0
1646305590000|2022-03-03 11:06:30|11122.57|11122.57|11124.54|11124.54|11124.54|11124.54|11122.37|11122.37|0
1646305600000|2022-03-03 11:06:40|11125.23|11125.23|11125.43|11125.43|11125.43|11125.43|11125.23|11125.23|0
1646305620000|2022-03-03 11:07:00|11125.19|11125.19|11124.46|11124.46|11125.31|11125.31|11124.46|11124.46|0
1646305630000|2022-03-03 11:07:10|11124.58|11124.58|11120.74|11120.74|11124.58|11124.58|11120.74|11120.74|0
1646305640000|2022-03-03 11:07:20|11120.57|11120.57|11118.72|11118.72|11120.57|11120.57|11118.41|11118.41|0
1646305650000|2022-03-03 11:07:30|11119.06|11119.06|11117.71|11117.71|11119.06|11119.06|11117.71|11117.71|0
1646305660000|2022-03-03 11:07:40|11117.59|11117.59|11117.98|11117.98|11117.98|11117.98|11117.59|11117.59|0
1646305670000|2022-03-03 11:07:50|11117.78|11117.78|11117.78|11117.78|11117.78|11117.78|11117.78|11117.78|0
1646305680000|2022-03-03 11:08:00|11118.76|11118.76|11119.96|11119.96|11119.96|11119.96|11118.76|11118.76|0
1646305690000|2022-03-03 11:08:10|11120.08|11120.08|11119.96|11119.96|11120.08|11120.08|11119.96|11119.96|0
1646305700000|2022-03-03 11:08:20|11121.75|11121.75|11124.82|11124.82|11125.02|11125.02|11119.96|11119.96|0
1646305710000|2022-03-03 11:08:30|11124.22|11124.22|11123.82|11123.82|11124.82|11124.82|11123.82|11123.82|0
1646305720000|2022-03-03 11:08:40|11124.62|11124.62|11126.24|11126.24|11126.44|11126.44|11124.62|11124.62|0
1646305730000|2022-03-03 11:08:50|11126.44|11126.44|11130.22|11130.22|11130.22|11130.22|11125.25|11125.25|0
1646305740000|2022-03-03 11:09:00|11129.52|11129.52|11126.13|11126.13|11129.52|11129.52|11125.34|11125.34|0
1646305750000|2022-03-03 11:09:10|11126.53|11126.53|11124.37|11124.37|11126.53|11126.53|11124.37|11124.37|0
1646305760000|2022-03-03 11:09:20|11124.17|11124.17|11124.58|11124.58|11124.58|11124.58|11123.77|11123.77|0
1646305770000|2022-03-03 11:09:30|11123.58|11123.58|11124.82|11124.82|11124.82|11124.82|11123.58|11123.58|0
1646305780000|2022-03-03 11:09:40|11123.62|11123.62|11124.94|11124.94|11125.14|11125.14|11123.62|11123.62|0
1646305800000|2022-03-03 11:10:00|11124.74|11124.74|11124.69|11124.69|11124.74|11124.74|11124.53|11124.53|0
1646305810000|2022-03-03 11:10:10|11125.38|11125.38|11129.39|11129.39|11129.39|11129.39|11125.38|11125.38|0
1646305820000|2022-03-03 11:10:20|11129.59|11129.59|11129.39|11129.39|11129.59|11129.59|11127.8|11127.8|0
1646305830000|2022-03-03 11:10:30|11129.99|11129.99|11130.19|11130.19|11130.19|11130.19|11129.99|11129.99|0
1646305840000|2022-03-03 11:10:40|11130.61|11130.61|11130|11130|11131.8|11131.8|11130|11130|0
1646305850000|2022-03-03 11:10:50|11130.26|11130.26|11131.85|11131.85|11131.85|11131.85|11130.26|11130.26|0
1646305860000|2022-03-03 11:11:00|11131.25|11131.25|11132.48|11132.48|11132.48|11132.48|11131.05|11131.05|0
1646305870000|2022-03-03 11:11:10|11131.49|11131.49|11129.58|11129.58|11132.68|11132.68|11129.58|11129.58|0
1646305890000|2022-03-03 11:11:30|11129.38|11129.38|11128.96|11128.96|11129.38|11129.38|11128.96|11128.96|0
1646305900000|2022-03-03 11:11:40|11127.96|11127.96|11128.96|11128.96|11128.96|11128.96|11127.96|11127.96|0
1646305910000|2022-03-03 11:11:50|11127.76|11127.76|11128.96|11128.96|11128.96|11128.96|11127.76|11127.76|0
1646305920000|2022-03-03 11:12:00|11128.16|11128.16|11130.14|11130.14|11130.14|11130.14|11128.16|11128.16|0
1646305930000|2022-03-03 11:12:10|11130.38|11130.38|11129.39|11129.39|11130.38|11130.38|11129.39|11129.39|0
1646305940000|2022-03-03 11:12:20|11130.18|11130.18|11130.95|11130.95|11130.95|11130.95|11130.18|11130.18|0
1646305970000|2022-03-03 11:12:50|11130.83|11130.83|11131.03|11131.03|11131.03|11131.03|11130.24|11130.24|0
1646305980000|2022-03-03 11:13:00|11131.23|11131.23|11130.83|11130.83|11131.23|11131.23|11130.24|11130.24|0
1646305990000|2022-03-03 11:13:10|11131.05|11131.05|11131.05|11131.05|11131.05|11131.05|11131.05|11131.05|0
1646306000000|2022-03-03 11:13:20|11131.39|11131.39|11131.39|11131.39|11131.39|11131.39|11130.2|11130.2|0
1646306010000|2022-03-03 11:13:30|11131.19|11131.19|11131.31|11131.31|11131.31|11131.31|11131.19|11131.19|0
1646306020000|2022-03-03 11:13:40|11131.7|11131.7|11131.7|11131.7|11131.7|11131.7|11131.7|11131.7|0
1646306030000|2022-03-03 11:13:50|11131.31|11131.31|11131.05|11131.05|11131.31|11131.31|11131.05|11131.05|0
1646306040000|2022-03-03 11:14:00|11130.93|11130.93|11125.19|11125.19|11130.93|11130.93|11125.19|11125.19|0
1646306050000|2022-03-03 11:14:10|11124.5|11124.5|11124.84|11124.84|11124.84|11124.84|11124.5|11124.5|0
1646306060000|2022-03-03 11:14:20|11123.66|11123.66|11123.82|11123.82|11123.82|11123.82|11123.66|11123.66|0
1646306080000|2022-03-03 11:14:40|11124.02|11124.02|11123.9|11123.9|11124.02|11124.02|11123.9|11123.9|0
1646306090000|2022-03-03 11:14:50|11123.74|11123.74|11126.7|11126.7|11127.69|11127.69|11123.74|11123.74|0
1646306100000|2022-03-03 11:15:00|11127.88|11127.88|11129.68|11129.68|11129.68|11129.68|11127.88|11127.88|0
1646306110000|2022-03-03 11:15:10|11129.89|11129.89|11130.63|11130.63|11130.95|11130.95|11129.89|11129.89|0
1646306120000|2022-03-03 11:15:20|11129.83|11129.83|11129.83|11129.83|11129.83|11129.83|11129.83|11129.83|0
1646306130000|2022-03-03 11:15:30|11129.63|11129.63|11128.11|11128.11|11129.63|11129.63|11127.86|11127.86|0
1646306150000|2022-03-03 11:15:50|11128.71|11128.71|11129.3|11129.3|11129.3|11129.3|11128.71|11128.71|0
1646306160000|2022-03-03 11:16:00|11129.56|11129.56|11128.6|11128.6|11129.56|11129.56|11128.37|11128.37|0
1646306170000|2022-03-03 11:16:10|11128.4|11128.4|11127.81|11127.81|11128.4|11128.4|11127.81|11127.81|0
1646306180000|2022-03-03 11:16:20|11127.31|11127.31|11127.31|11127.31|11127.31|11127.31|11127.31|11127.31|0
1646306220000|2022-03-03 11:17:00|11129.1|11129.1|11129.1|11129.1|11129.1|11129.1|11129.1|11129.1|0
1646306230000|2022-03-03 11:17:10|11130.29|11130.29|11132.16|11132.16|11132.16|11132.16|11130.29|11130.29|0
1646306240000|2022-03-03 11:17:20|11130.97|11130.97|11129.99|11129.99|11130.97|11130.97|11129.99|11129.99|0
1646306250000|2022-03-03 11:17:30|11129.78|11129.78|11129.78|11129.78|11129.78|11129.78|11129.78|11129.78|0
1646306260000|2022-03-03 11:17:40|11128.6|11128.6|11128.6|11128.6|11128.6|11128.6|11128.6|11128.6|0
1646381700000|2022-03-04 08:15:00|10937.23|10937.23|10926.73|10926.73|10937.23|10937.23|10924.26|10924.26|0
1646381710000|2022-03-04 08:15:10|10926.93|10926.93|10927.54|10927.54|10928.74|10928.74|10926.53|10926.53|0
1646381720000|2022-03-04 08:15:20|10927.18|10927.18|10926.36|10926.36|10927.38|10927.38|10925.89|10925.89|0
1646381730000|2022-03-04 08:15:30|10925.88|10925.88|10926.62|10926.62|10926.62|10926.62|10925.88|10925.88|0
1646381740000|2022-03-04 08:15:40|10926.42|10926.42|10920.69|10920.69|10926.42|10926.42|10919.71|10919.71|0
1646381750000|2022-03-04 08:15:50|10921.87|10921.87|10928.69|10928.69|10928.69|10928.69|10921.34|10921.34|0
1646381760000|2022-03-04 08:16:00|10929.3|10929.3|10929.16|10929.16|10929.56|10929.56|10928.28|10928.28|0
1646381770000|2022-03-04 08:16:10|10928.96|10928.96|10927.87|10927.87|10928.96|10928.96|10927.87|10927.87|0
1646381780000|2022-03-04 08:16:20|10928.58|10928.58|10912.95|10912.95|10928.58|10928.58|10912.95|10912.95|0
1646381790000|2022-03-04 08:16:30|10912.83|10912.83|10909|10909|10912.83|10912.83|10908.47|10908.47|0
1646381800000|2022-03-04 08:16:40|10908.88|10908.88|10910.98|10910.98|10911.41|10911.41|10908.83|10908.83|0
1646381810000|2022-03-04 08:16:50|10910.18|10910.18|10907.82|10907.82|10910.18|10910.18|10907.2|10907.2|0
1646381820000|2022-03-04 08:17:00|10907.62|10907.62|10904.04|10904.04|10908.8|10908.8|10904.04|10904.04|0
1646381830000|2022-03-04 08:17:10|10903.81|10903.81|10894.71|10894.71|10903.81|10903.81|10894.71|10894.71|0
1646381840000|2022-03-04 08:17:20|10893.52|10893.52|10898.49|10898.49|10898.49|10898.49|10892.2|10892.2|0
1646381850000|2022-03-04 08:17:30|10899.53|10899.53|10894.36|10894.36|10899.53|10899.53|10894.36|10894.36|0
1646381860000|2022-03-04 08:17:40|10893.75|10893.75|10893.36|10893.36|10893.99|10893.99|10893.36|10893.36|0
1646381870000|2022-03-04 08:17:50|10893.1|10893.1|10892.33|10892.33|10893.1|10893.1|10892.04|10892.04|0
1646381880000|2022-03-04 08:18:00|10890.39|10890.39|10890.8|10890.8|10891.13|10891.13|10890.39|10890.39|0
1646381890000|2022-03-04 08:18:10|10891.22|10891.22|10889.64|10889.64|10891.22|10891.22|10889.64|10889.64|0
1646381900000|2022-03-04 08:18:20|10890.24|10890.24|10886.09|10886.09|10890.24|10890.24|10886.09|10886.09|0
1646381910000|2022-03-04 08:18:30|10884.9|10884.9|10884.78|10884.78|10884.9|10884.9|10884.78|10884.78|0
1646381920000|2022-03-04 08:18:40|10884.98|10884.98|10891.06|10891.06|10891.27|10891.27|10884.98|10884.98|0
1646381930000|2022-03-04 08:18:50|10891.23|10891.23|10888.42|10888.42|10891.23|10891.23|10888.42|10888.42|0
1646381940000|2022-03-04 08:19:00|10888.22|10888.22|10885.44|10885.44|10888.22|10888.22|10885.44|10885.44|0
1646381950000|2022-03-04 08:19:10|10886.42|10886.42|10883.07|10883.07|10886.42|10886.42|10883.07|10883.07|0
1646381960000|2022-03-04 08:19:20|10884.07|10884.07|10877.47|10877.47|10884.07|10884.07|10876.87|10876.87|0
1646381970000|2022-03-04 08:19:30|10877.12|10877.12|10878.05|10878.05|10881.39|10881.39|10877.12|10877.12|0
1646381980000|2022-03-04 08:19:40|10880.01|10880.01|10881.17|10881.17|10881.57|10881.57|10879.61|10879.61|0
1646381990000|2022-03-04 08:19:50|10883.54|10883.54|10883.56|10883.56|10884.14|10884.14|10883.16|10883.16|0
1646382000000|2022-03-04 08:20:00|10883.76|10883.76|10882.84|10882.84|10883.76|10883.76|10882.84|10882.84|0
1646382010000|2022-03-04 08:20:10|10882.64|10882.64|10883.84|10883.84|10886.2|10886.2|10882.43|10882.43|0
1646382020000|2022-03-04 08:20:20|10884.1|10884.1|10883.7|10883.7|10884.1|10884.1|10883.7|10883.7|0
1646382030000|2022-03-04 08:20:30|10882.71|10882.71|10884.31|10884.31|10884.44|10884.44|10882.71|10882.71|0
1646382040000|2022-03-04 08:20:40|10884.91|10884.91|10883.44|10883.44|10884.91|10884.91|10883.44|10883.44|0
1646382050000|2022-03-04 08:20:50|10883.24|10883.24|10882.51|10882.51|10883.31|10883.31|10882.51|10882.51|0
1646382060000|2022-03-04 08:21:00|10883.01|10883.01|10882.41|10882.41|10883.81|10883.81|10882.41|10882.41|0
1646382070000|2022-03-04 08:21:10|10890.71|10890.71|10896.02|10896.02|10896.02|10896.02|10889.53|10889.53|0
1646382080000|2022-03-04 08:21:20|10895.22|10895.22|10901.38|10901.38|10901.79|10901.79|10895.22|10895.22|0
1646382090000|2022-03-04 08:21:30|10900.75|10900.75|10902.38|10902.38|10903.3|10903.3|10900.75|10900.75|0
1646382100000|2022-03-04 08:21:40|10902.23|10902.23|10903.07|10903.07|10903.31|10903.31|10900.92|10900.92|0
1646382110000|2022-03-04 08:21:50|10902.67|10902.67|10896.95|10896.95|10902.67|10902.67|10896.72|10896.72|0
1646382120000|2022-03-04 08:22:00|10897.75|10897.75|10899.29|10899.29|10903.05|10903.05|10897.75|10897.75|0
1646382130000|2022-03-04 08:22:10|10899.03|10899.03|10888.06|10888.06|10899.03|10899.03|10888.06|10888.06|0
1646382140000|2022-03-04 08:22:20|10886.88|10886.88|10882.4|10882.4|10887.08|10887.08|10882.4|10882.4|0
1646382150000|2022-03-04 08:22:30|10882.48|10882.48|10875.32|10875.32|10882.48|10882.48|10874.59|10874.59|0
1646382160000|2022-03-04 08:22:40|10874.52|10874.52|10878.88|10878.88|10878.88|10878.88|10874.52|10874.52|0
1646382170000|2022-03-04 08:22:50|10879.04|10879.04|10879.12|10879.12|10879.84|10879.84|10878.51|10878.51|0
1646382180000|2022-03-04 08:23:00|10878.72|10878.72|10880.11|10880.11|10880.68|10880.68|10878.72|10878.72|0
1646382190000|2022-03-04 08:23:10|10879.91|10879.91|10880.47|10880.47|10880.79|10880.79|10879.91|10879.91|0
1646382200000|2022-03-04 08:23:20|10879.49|10879.49|10878.11|10878.11|10879.49|10879.49|10878.11|10878.11|0
1646382210000|2022-03-04 08:23:30|10877.91|10877.91|10876.92|10876.92|10878.51|10878.51|10876.92|10876.92|0
1646382220000|2022-03-04 08:23:40|10878.11|10878.11|10880.45|10880.45|10882.83|10882.83|10878.11|10878.11|0
1646382230000|2022-03-04 08:23:50|10880.26|10880.26|10880.23|10880.23|10881.15|10881.15|10879.43|10879.43|0
1646382240000|2022-03-04 08:24:00|10880.03|10880.03|10885.61|10885.61|10886.78|10886.78|10879.66|10879.66|0
1646382250000|2022-03-04 08:24:10|10886.01|10886.01|10881.66|10881.66|10886.01|10886.01|10881.66|10881.66|0
1646382260000|2022-03-04 08:24:20|10881.46|10881.46|10881.07|10881.07|10881.46|10881.46|10881.07|10881.07|0
1646382270000|2022-03-04 08:24:30|10882.12|10882.12|10883.58|10883.58|10884.05|10884.05|10881.92|10881.92|0
1646382280000|2022-03-04 08:24:40|10883.65|10883.65|10882.99|10882.99|10883.85|10883.85|10882.99|10882.99|0
1646382290000|2022-03-04 08:24:50|10880.78|10880.78|10880.12|10880.12|10881.9|10881.9|10880.12|10880.12|0
1646382300000|2022-03-04 08:25:00|10880.85|10880.85|10877.77|10877.77|10880.85|10880.85|10877.37|10877.37|0
1646382310000|2022-03-04 08:25:10|10878.31|10878.31|10873.99|10873.99|10878.31|10878.31|10873.99|10873.99|0
1646382320000|2022-03-04 08:25:20|10872.8|10872.8|10867.54|10867.54|10872.8|10872.8|10864.4|10864.4|0
1646382330000|2022-03-04 08:25:30|10867.51|10867.51|10867.99|10867.99|10868.31|10868.31|10867.51|10867.51|0
1646382340000|2022-03-04 08:25:40|10867.39|10867.39|10863.53|10863.53|10867.39|10867.39|10863.53|10863.53|0
1646382350000|2022-03-04 08:25:50|10864.71|10864.71|10865.69|10865.69|10865.69|10865.69|10864.71|10864.71|0
1646382360000|2022-03-04 08:26:00|10865.89|10865.89|10867.12|10867.12|10867.52|10867.52|10865.89|10865.89|0
1646382370000|2022-03-04 08:26:10|10866.92|10866.92|10866.72|10866.72|10867.26|10867.26|10866.72|10866.72|0
1646382380000|2022-03-04 08:26:20|10867.12|10867.12|10867.24|10867.24|10867.24|10867.24|10867.12|10867.12|0
1646382390000|2022-03-04 08:26:30|10867.44|10867.44|10866.46|10866.46|10867.44|10867.44|10866.46|10866.46|0
1646382400000|2022-03-04 08:26:40|10867.64|10867.64|10864.9|10864.9|10867.64|10867.64|10864.9|10864.9|0
1646382410000|2022-03-04 08:26:50|10864.8|10864.8|10861.72|10861.72|10864.8|10864.8|10861.59|10861.59|0
1646382420000|2022-03-04 08:27:00|10861.49|10861.49|10871.72|10871.72|10871.72|10871.72|10861.49|10861.49|0
1646382430000|2022-03-04 08:27:10|10872.52|10872.52|10873.14|10873.14|10873.14|10873.14|10872.06|10872.06|0
1646382440000|2022-03-04 08:27:20|10872.52|10872.52|10877.26|10877.26|10877.49|10877.49|10872.12|10872.12|0
1646382450000|2022-03-04 08:27:30|10877.18|10877.18|10873.73|10873.73|10877.18|10877.18|10873.73|10873.73|0
1646382460000|2022-03-04 08:27:40|10873.93|10873.93|10873.93|10873.93|10873.93|10873.93|10873.93|10873.93|0
1646382470000|2022-03-04 08:27:50|10874.33|10874.33|10874.31|10874.31|10874.33|10874.33|10874.31|10874.31|0
1646382480000|2022-03-04 08:28:00|10874.11|10874.11|10874.24|10874.24|10874.62|10874.62|10874.11|10874.11|0
1646382490000|2022-03-04 08:28:10|10874.45|10874.45|10872.67|10872.67|10874.45|10874.45|10872.08|10872.08|0
1646382500000|2022-03-04 08:28:20|10873.27|10873.27|10873.07|10873.07|10873.27|10873.27|10873.07|10873.07|0
1646382510000|2022-03-04 08:28:30|10871.8|10871.8|10871.8|10871.8|10871.8|10871.8|10871.8|10871.8|0
1646382520000|2022-03-04 08:28:40|10872.21|10872.21|10881.17|10881.17|10881.17|10881.17|10872.21|10872.21|0
1646382530000|2022-03-04 08:28:50|10882.15|10882.15|10878.65|10878.65|10882.15|10882.15|10878.38|10878.38|0
1646382540000|2022-03-04 08:29:00|10878.52|10878.52|10880.35|10880.35|10880.35|10880.35|10877.78|10877.78|0
1646382550000|2022-03-04 08:29:10|10880.14|10880.14|10878.34|10878.34|10880.14|10880.14|10878.34|10878.34|0
1646382560000|2022-03-04 08:29:20|10878.04|10878.04|10877.33|10877.33|10878.04|10878.04|10876.85|10876.85|0
1646382570000|2022-03-04 08:29:30|10877.07|10877.07|10874.97|10874.97|10877.07|10877.07|10874.97|10874.97|0
1646382580000|2022-03-04 08:29:40|10874.34|10874.34|10875.52|10875.52|10876.14|10876.14|10874.34|10874.34|0
1646382590000|2022-03-04 08:29:50|10875.44|10875.44|10878.68|10878.68|10878.68|10878.68|10874.99|10874.99|0
1646382600000|2022-03-04 08:30:00|10878.8|10878.8|10869.2|10869.2|10878.93|10878.93|10869.2|10869.2|0
1646382610000|2022-03-04 08:30:10|10869.61|10869.61|10860.8|10860.8|10869.61|10869.61|10859.16|10859.16|0
1646382620000|2022-03-04 08:30:20|10859.61|10859.61|10859.1|10859.1|10859.61|10859.61|10858.12|10858.12|0
1646382630000|2022-03-04 08:30:30|10858.97|10858.97|10860.93|10860.93|10860.93|10860.93|10858.97|10858.97|0
1646382640000|2022-03-04 08:30:40|10860.72|10860.72|10857.03|10857.03|10860.72|10860.72|10857.03|10857.03|0
1646382650000|2022-03-04 08:30:50|10855.85|10855.85|10857.27|10857.27|10857.81|10857.81|10855.85|10855.85|0
1646382660000|2022-03-04 08:31:00|10857.34|10857.34|10852.28|10852.28|10857.34|10857.34|10852.28|10852.28|0
1646382670000|2022-03-04 08:31:10|10849.89|10849.89|10850.68|10850.68|10850.68|10850.68|10849.65|10849.65|0
1646382680000|2022-03-04 08:31:20|10851.09|10851.09|10846.88|10846.88|10851.09|10851.09|10846.88|10846.88|0
1646382690000|2022-03-04 08:31:30|10846.68|10846.68|10843.77|10843.77|10846.68|10846.68|10843.77|10843.77|0
1646382700000|2022-03-04 08:31:40|10844.95|10844.95|10844.79|10844.79|10844.95|10844.95|10844.79|10844.79|0
1646382710000|2022-03-04 08:31:50|10843.81|10843.81|10841.63|10841.63|10843.81|10843.81|10841.63|10841.63|0
1646382720000|2022-03-04 08:32:00|10841.5|10841.5|10841.24|10841.24|10841.91|10841.91|10841.24|10841.24|0
1646382730000|2022-03-04 08:32:10|10840.34|10840.34|10839.51|10839.51|10840.34|10840.34|10839.51|10839.51|0
1646382740000|2022-03-04 08:32:20|10839.11|10839.11|10831.52|10831.52|10839.46|10839.46|10831.52|10831.52|0
1646382750000|2022-03-04 08:32:30|10830.93|10830.93|10831.78|10831.78|10832.11|10832.11|10829.42|10829.42|0
1646382760000|2022-03-04 08:32:40|10830.59|10830.59|10829.84|10829.84|10830.59|10830.59|10829.84|10829.84|0
1646382770000|2022-03-04 08:32:50|10829.68|10829.68|10827.54|10827.54|10829.68|10829.68|10827.54|10827.54|0
1646382780000|2022-03-04 08:33:00|10827.14|10827.14|10827.57|10827.57|10827.63|10827.63|10826.9|10826.9|0
1646382790000|2022-03-04 08:33:10|10827|10827|10830.91|10830.91|10832.09|10832.09|10827|10827|0
1646382800000|2022-03-04 08:33:20|10833.85|10833.85|10831.68|10831.68|10833.85|10833.85|10831.68|10831.68|0
1646382810000|2022-03-04 08:33:30|10833.64|10833.64|10834.47|10834.47|10834.47|10834.47|10833.43|10833.43|0
1646382820000|2022-03-04 08:33:40|10834.94|10834.94|10842.64|10842.64|10842.64|10842.64|10834.94|10834.94|0
1646382830000|2022-03-04 08:33:50|10843.62|10843.62|10843.87|10843.87|10843.87|10843.87|10843.62|10843.62|0
1646382840000|2022-03-04 08:34:00|10844.08|10844.08|10843.1|10843.1|10844.08|10844.08|10843.1|10843.1|0
1646382850000|2022-03-04 08:34:10|10843.26|10843.26|10838.21|10838.21|10843.26|10843.26|10838.21|10838.21|0
1646382860000|2022-03-04 08:34:20|10838|10838|10838|10838|10838|10838|10838|10838|0
1646382870000|2022-03-04 08:34:30|10836.03|10836.03|10836.03|10836.03|10836.03|10836.03|10836.03|10836.03|0
1646382880000|2022-03-04 08:34:40|10835.82|10835.82|10836.42|10836.42|10836.42|10836.42|10835.82|10835.82|0
1646382900000|2022-03-04 08:35:00|10837.4|10837.4|10839.22|10839.22|10839.22|10839.22|10837.4|10837.4|0
1646382910000|2022-03-04 08:35:10|10838.92|10838.92|10837.97|10837.97|10838.92|10838.92|10837.97|10837.97|0
1646382920000|2022-03-04 08:35:20|10838.12|10838.12|10837.19|10837.19|10838.52|10838.52|10837.19|10837.19|0
1646382930000|2022-03-04 08:35:30|10837.1|10837.1|10825.16|10825.16|10837.1|10837.1|10825.16|10825.16|0
1646382940000|2022-03-04 08:35:40|10823.97|10823.97|10821.35|10821.35|10823.97|10823.97|10821.35|10821.35|0
1646382950000|2022-03-04 08:35:50|10820.57|10820.57|10820.21|10820.21|10820.73|10820.73|10820.21|10820.21|0
1646382960000|2022-03-04 08:36:00|10819.87|10819.87|10817.04|10817.04|10819.87|10819.87|10817.04|10817.04|0
1646382970000|2022-03-04 08:36:10|10816.83|10816.83|10816.83|10816.83|10816.83|10816.83|10816.83|10816.83|0
1646382990000|2022-03-04 08:36:30|10816.63|10816.63|10815.4|10815.4|10816.63|10816.63|10815.4|10815.4|0
1646383000000|2022-03-04 08:36:40|10815|10815|10812.52|10812.52|10815|10815|10812.52|10812.52|0
1646383010000|2022-03-04 08:36:50|10812.45|10812.45|10812.79|10812.79|10812.79|10812.79|10812.45|10812.45|0
1646383020000|2022-03-04 08:37:00|10807.28|10807.28|10811.3|10811.3|10811.3|10811.3|10807.01|10807.01|0
1646383030000|2022-03-04 08:37:10|10811.7|10811.7|10807.87|10807.87|10811.7|10811.7|10807.87|10807.87|0
1646383040000|2022-03-04 08:37:20|10807.51|10807.51|10799.54|10799.54|10807.51|10807.51|10799.54|10799.54|0
1646383050000|2022-03-04 08:37:30|10799.47|10799.47|10800.33|10800.33|10800.45|10800.45|10799.47|10799.47|0
1646383060000|2022-03-04 08:37:40|10799.14|10799.14|10797.73|10797.73|10799.14|10799.14|10797.53|10797.53|0
1646383070000|2022-03-04 08:37:50|10797.68|10797.68|10794.8|10794.8|10797.68|10797.68|10794.8|10794.8|0
1646383080000|2022-03-04 08:38:00|10794.84|10794.84|10795.1|10795.1|10795.17|10795.17|10794.84|10794.84|0
1646383090000|2022-03-04 08:38:10|10794.98|10794.98|10794.65|10794.65|10794.98|10794.98|10794.65|10794.65|0
1646383100000|2022-03-04 08:38:20|10795.05|10795.05|10791.09|10791.09|10795.05|10795.05|10790.88|10790.88|0
1646383110000|2022-03-04 08:38:30|10790.93|10790.93|10784.22|10784.22|10790.93|10790.93|10784.22|10784.22|0
1646383120000|2022-03-04 08:38:40|10784.2|10784.2|10789.71|10789.71|10789.71|10789.71|10784.2|10784.2|0
1646383130000|2022-03-04 08:38:50|10786.57|10786.57|10793.16|10793.16|10793.77|10793.77|10786.36|10786.36|0
1646383140000|2022-03-04 08:39:00|10792.76|10792.76|10798.14|10798.14|10798.54|10798.54|10792.41|10792.41|0
1646383150000|2022-03-04 08:39:10|10798.27|10798.27|10797.68|10797.68|10798.33|10798.33|10797.08|10797.08|0
1646383160000|2022-03-04 08:39:20|10798.86|10798.86|10798.94|10798.94|10800.82|10800.82|10798.86|10798.86|0
1646383170000|2022-03-04 08:39:30|10798.28|10798.28|10794.94|10794.94|10798.5|10798.5|10794.94|10794.94|0
1646383180000|2022-03-04 08:39:40|10795.34|10795.34|10793.78|10793.78|10795.34|10795.34|10792.07|10792.07|0
1646383190000|2022-03-04 08:39:50|10793.55|10793.55|10793.43|10793.43|10793.55|10793.55|10793.02|10793.02|0
1646383200000|2022-03-04 08:40:00|10793.22|10793.22|10792.14|10792.14|10793.8|10793.8|10792.14|10792.14|0
1646383210000|2022-03-04 08:40:10|10793.12|10793.12|10795.99|10795.99|10795.99|10795.99|10792.52|10792.52|0
1646383220000|2022-03-04 08:40:20|10795.39|10795.39|10794.15|10794.15|10795.39|10795.39|10794.15|10794.15|0
1646383230000|2022-03-04 08:40:30|10795.13|10795.13|10801.94|10801.94|10802.19|10802.19|10795.13|10795.13|0
1646383240000|2022-03-04 08:40:40|10800.75|10800.75|10797.97|10797.97|10800.75|10800.75|10797.97|10797.97|0
1646383250000|2022-03-04 08:40:50|10798.19|10798.19|10789.73|10789.73|10798.27|10798.27|10789.73|10789.73|0
1646383260000|2022-03-04 08:41:00|10789.84|10789.84|10789.46|10789.46|10789.84|10789.84|10789.46|10789.46|0
1646383270000|2022-03-04 08:41:10|10790.64|10790.64|10794.53|10794.53|10794.53|10794.53|10790.64|10790.64|0
1646383280000|2022-03-04 08:41:20|10795.26|10795.26|10793.06|10793.06|10795.26|10795.26|10792.94|10792.94|0
1646383290000|2022-03-04 08:41:30|10793.29|10793.29|10793.29|10793.29|10793.29|10793.29|10793.29|10793.29|0
1646383300000|2022-03-04 08:41:40|10792.49|10792.49|10783.52|10783.52|10792.49|10792.49|10783.52|10783.52|0
1646383310000|2022-03-04 08:41:50|10782.77|10782.77|10778.12|10778.12|10782.77|10782.77|10778.12|10778.12|0
1646383320000|2022-03-04 08:42:00|10778.32|10778.32|10778.75|10778.75|10778.75|10778.75|10777.92|10777.92|0
1646383330000|2022-03-04 08:42:10|10778.52|10778.52|10778.33|10778.33|10779.32|10779.32|10777.14|10777.14|0
1646383340000|2022-03-04 08:42:20|10778.11|10778.11|10778.17|10778.17|10778.33|10778.33|10778.11|10778.11|0
1646383350000|2022-03-04 08:42:30|10776.99|10776.99|10776.99|10776.99|10776.99|10776.99|10776.99|10776.99|0
1646383360000|2022-03-04 08:42:40|10776.84|10776.84|10776.91|10776.91|10776.91|10776.91|10776.84|10776.84|0
1646383370000|2022-03-04 08:42:50|10775.49|10775.49|10770.16|10770.16|10775.49|10775.49|10770.16|10770.16|0
1646383380000|2022-03-04 08:43:00|10770.37|10770.37|10769.2|10769.2|10770.37|10770.37|10767.07|10767.07|0
1646383390000|2022-03-04 08:43:10|10769|10769|10768.88|10768.88|10769.31|10769.31|10768.88|10768.88|0
1646383400000|2022-03-04 08:43:20|10768.25|10768.25|10768.25|10768.25|10768.25|10768.25|10768.25|10768.25|0
1646383410000|2022-03-04 08:43:30|10767.77|10767.77|10766.38|10766.38|10767.77|10767.77|10766.38|10766.38|0
1646383420000|2022-03-04 08:43:40|10766.04|10766.04|10765.12|10765.12|10766.04|10766.04|10765.12|10765.12|0
1646383430000|2022-03-04 08:43:50|10764.78|10764.78|10770.14|10770.14|10770.37|10770.37|10764.24|10764.24|0
1646383440000|2022-03-04 08:44:00|10770.36|10770.36|10774.96|10774.96|10774.96|10774.96|10770.36|10770.36|0
1646383450000|2022-03-04 08:44:10|10774.57|10774.57|10775.76|10775.76|10776.84|10776.84|10774.57|10774.57|0
1646383460000|2022-03-04 08:44:20|10774.58|10774.58|10774.6|10774.6|10774.84|10774.84|10774.58|10774.58|0
1646383470000|2022-03-04 08:44:30|10774.8|10774.8|10774.8|10774.8|10774.8|10774.8|10774.8|10774.8|0
1646383480000|2022-03-04 08:44:40|10775.04|10775.04|10775.04|10775.04|10775.04|10775.04|10775.04|10775.04|0
1646383490000|2022-03-04 08:44:50|10780.92|10780.92|10780.92|10780.92|10780.92|10780.92|10780.92|10780.92|0
1646383500000|2022-03-04 08:45:00|10781.55|10781.55|10781.98|10781.98|10781.98|10781.98|10781.55|10781.55|0
1646383510000|2022-03-04 08:45:10|10781.72|10781.72|10775.04|10775.04|10781.72|10781.72|10775.04|10775.04|0
1646383520000|2022-03-04 08:45:20|10773.84|10773.84|10776.77|10776.77|10776.77|10776.77|10772.85|10772.85|0
1646383530000|2022-03-04 08:45:30|10777.77|10777.77|10780.86|10780.86|10780.86|10780.86|10777.77|10777.77|0
1646383540000|2022-03-04 08:45:40|10780.6|10780.6|10781.86|10781.86|10781.86|10781.86|10780.6|10780.6|0
1646383550000|2022-03-04 08:45:50|10783.05|10783.05|10783.13|10783.13|10783.13|10783.13|10783.05|10783.05|0
1646383560000|2022-03-04 08:46:00|10781.94|10781.94|10780.35|10780.35|10782.31|10782.31|10780.35|10780.35|0
1646383570000|2022-03-04 08:46:10|10780.11|10780.11|10778.8|10778.8|10780.11|10780.11|10778.8|10778.8|0
1646383580000|2022-03-04 08:46:20|10778.11|10778.11|10776.1|10776.1|10778.11|10778.11|10776.1|10776.1|0
1646383590000|2022-03-04 08:46:30|10774.92|10774.92|10771.72|10771.72|10774.92|10774.92|10771.72|10771.72|0
1646383600000|2022-03-04 08:46:40|10771.55|10771.55|10770|10770|10771.55|10771.55|10770|10770|0
1646383610000|2022-03-04 08:46:50|10769.85|10769.85|10764.49|10764.49|10769.85|10769.85|10764.49|10764.49|0
1646383620000|2022-03-04 08:47:00|10763.8|10763.8|10762.52|10762.52|10764.57|10764.57|10762.52|10762.52|0
1646383630000|2022-03-04 08:47:10|10762.45|10762.45|10762.29|10762.29|10762.45|10762.45|10762.29|10762.29|0
1646383640000|2022-03-04 08:47:20|10762.69|10762.69|10763.32|10763.32|10763.32|10763.32|10761.93|10761.93|0
1646383650000|2022-03-04 08:47:30|10763.44|10763.44|10765.83|10765.83|10765.83|10765.83|10763.44|10763.44|0
1646383660000|2022-03-04 08:47:40|10764.91|10764.91|10769.48|10769.48|10769.62|10769.62|10764.91|10764.91|0
1646383670000|2022-03-04 08:47:50|10769.23|10769.23|10767.85|10767.85|10769.23|10769.23|10767.85|10767.85|0
1646383680000|2022-03-04 08:48:00|10767.25|10767.25|10767.57|10767.57|10767.69|10767.69|10767.25|10767.25|0
1646383690000|2022-03-04 08:48:10|10767.49|10767.49|10767.49|10767.49|10767.49|10767.49|10767.49|10767.49|0
1646383700000|2022-03-04 08:48:20|10767.37|10767.37|10767.37|10767.37|10767.37|10767.37|10767.37|10767.37|0
1646383710000|2022-03-04 08:48:30|10766.96|10766.96|10766.96|10766.96|10766.96|10766.96|10766.96|10766.96|0
1646383720000|2022-03-04 08:48:40|10767.2|10767.2|10774.02|10774.02|10774.23|10774.23|10767.2|10767.2|0
1646383730000|2022-03-04 08:48:50|10774.09|10774.09|10773.4|10773.4|10774.09|10774.09|10773.4|10773.4|0
1646383740000|2022-03-04 08:49:00|10773.2|10773.2|10772.74|10772.74|10773.2|10773.2|10772.74|10772.74|0
1646383750000|2022-03-04 08:49:10|10771.76|10771.76|10771.76|10771.76|10771.76|10771.76|10771.76|10771.76|0
1646383760000|2022-03-04 08:49:20|10772.95|10772.95|10773.64|10773.64|10773.64|10773.64|10772.95|10772.95|0
1646383770000|2022-03-04 08:49:30|10773.88|10773.88|10774.09|10774.09|10774.09|10774.09|10773.88|10773.88|0
1646383780000|2022-03-04 08:49:40|10774.87|10774.87|10774.87|10774.87|10774.87|10774.87|10774.87|10774.87|0
1646383790000|2022-03-04 08:49:50|10775.07|10775.07|10775.07|10775.07|10775.07|10775.07|10775.07|10775.07|0
1646383800000|2022-03-04 08:50:00|10774.27|10774.27|10772.82|10772.82|10774.27|10774.27|10772.82|10772.82|0
1646383810000|2022-03-04 08:50:10|10773.42|10773.42|10772.24|10772.24|10773.62|10773.62|10771.64|10771.64|0
1646383820000|2022-03-04 08:50:20|10772.85|10772.85|10771.1|10771.1|10772.85|10772.85|10771.1|10771.1|0
1646383830000|2022-03-04 08:50:30|10770.9|10770.9|10770.9|10770.9|10770.9|10770.9|10770.9|10770.9|0
1646383840000|2022-03-04 08:50:40|10771.1|10771.1|10771.1|10771.1|10771.5|10771.5|10771.1|10771.1|0
1646383850000|2022-03-04 08:50:50|10770.26|10770.26|10771.44|10771.44|10771.44|10771.44|10770.26|10770.26|0
1646383860000|2022-03-04 08:51:00|10770.46|10770.46|10772.1|10772.1|10772.1|10772.1|10770.46|10770.46|0
1646383870000|2022-03-04 08:51:10|10772.7|10772.7|10772.27|10772.27|10773.32|10773.32|10772.27|10772.27|0
1646383880000|2022-03-04 08:51:20|10772.65|10772.65|10771.32|10771.32|10772.73|10772.73|10771.32|10771.32|0
1646383890000|2022-03-04 08:51:30|10771.24|10771.24|10770.76|10770.76|10771.24|10771.24|10770.76|10770.76|0
1646383900000|2022-03-04 08:51:40|10769.58|10769.58|10769.27|10769.27|10769.58|10769.58|10769.24|10769.24|0
1646383910000|2022-03-04 08:51:50|10769.07|10769.07|10765.53|10765.53|10769.07|10769.07|10765.53|10765.53|0
1646383920000|2022-03-04 08:52:00|10765.33|10765.33|10765.12|10765.12|10765.33|10765.33|10765.12|10765.12|0
1646383930000|2022-03-04 08:52:10|10764.91|10764.91|10764.84|10764.84|10764.91|10764.91|10764.84|10764.84|0
1646383940000|2022-03-04 08:52:20|10764.34|10764.34|10762.78|10762.78|10764.34|10764.34|10762.78|10762.78|0
1646383950000|2022-03-04 08:52:30|10762.1|10762.1|10761.87|10761.87|10762.1|10762.1|10761.87|10761.87|0
1646383960000|2022-03-04 08:52:40|10762.27|10762.27|10761.67|10761.67|10762.27|10762.27|10761.67|10761.67|0
1646383970000|2022-03-04 08:52:50|10760.49|10760.49|10756.95|10756.95|10760.49|10760.49|10756.95|10756.95|0
1646383980000|2022-03-04 08:53:00|10756.55|10756.55|10756.55|10756.55|10756.55|10756.55|10756.55|10756.55|0
1646383990000|2022-03-04 08:53:10|10756.42|10756.42|10756.67|10756.67|10756.67|10756.67|10756.42|10756.42|0
1646384000000|2022-03-04 08:53:20|10756.92|10756.92|10756.43|10756.43|10757.12|10757.12|10756.43|10756.43|0
1646384010000|2022-03-04 08:53:30|10755.63|10755.63|10751.87|10751.87|10755.63|10755.63|10751.87|10751.87|0
1646384020000|2022-03-04 08:53:40|10751.27|10751.27|10750.48|10750.48|10751.27|10751.27|10750.48|10750.48|0
1646384030000|2022-03-04 08:53:50|10750.27|10750.27|10751.05|10751.05|10751.05|10751.05|10749.87|10749.87|0
1646384040000|2022-03-04 08:54:00|10751.12|10751.12|10750.61|10750.61|10751.12|10751.12|10750.61|10750.61|0
1646384050000|2022-03-04 08:54:10|10751.79|10751.79|10754.47|10754.47|10754.47|10754.47|10751.79|10751.79|0
1646384060000|2022-03-04 08:54:20|10754.27|10754.27|10753.66|10753.66|10754.27|10754.27|10753.66|10753.66|0
1646384070000|2022-03-04 08:54:30|10752.47|10752.47|10752.47|10752.47|10752.47|10752.47|10752.47|10752.47|0
1646384080000|2022-03-04 08:54:40|10752.34|10752.34|10751.95|10751.95|10752.34|10752.34|10751.75|10751.75|0
1646384090000|2022-03-04 08:54:50|10752.55|10752.55|10752.19|10752.19|10752.55|10752.55|10751.36|10751.36|0
1646384100000|2022-03-04 08:55:00|10753.18|10753.18|10755.6|10755.6|10755.6|10755.6|10753.18|10753.18|0
1646384110000|2022-03-04 08:55:10|10755.63|10755.63|10755.74|10755.74|10755.74|10755.74|10755.63|10755.63|0
1646384120000|2022-03-04 08:55:20|10756.93|10756.93|10757.73|10757.73|10757.73|10757.73|10756.93|10756.93|0
1646384130000|2022-03-04 08:55:30|10757.53|10757.53|10756.31|10756.31|10757.53|10757.53|10755.82|10755.82|0
1646384140000|2022-03-04 08:55:40|10755.33|10755.33|10751.45|10751.45|10755.33|10755.33|10751.05|10751.05|0
1646384150000|2022-03-04 08:55:50|10751.85|10751.85|10747.65|10747.65|10752.05|10752.05|10747.65|10747.65|0
1646384160000|2022-03-04 08:56:00|10747.11|10747.11|10746.98|10746.98|10747.38|10747.38|10746.98|10746.98|0
1646384170000|2022-03-04 08:56:10|10745.79|10745.79|10743.17|10743.17|10745.79|10745.79|10743.17|10743.17|0
1646384180000|2022-03-04 08:56:20|10742.77|10742.77|10741.21|10741.21|10742.77|10742.77|10741.21|10741.21|0
1646384190000|2022-03-04 08:56:30|10740.75|10740.75|10739.81|10739.81|10740.75|10740.75|10739.81|10739.81|0
1646384200000|2022-03-04 08:56:40|10739.47|10739.47|10739.42|10739.42|10739.47|10739.47|10739.42|10739.42|0
1646384220000|2022-03-04 08:57:00|10738.41|10738.41|10738.5|10738.5|10738.5|10738.5|10737.91|10737.91|0
1646384230000|2022-03-04 08:57:10|10738.84|10738.84|10732.69|10732.69|10738.84|10738.84|10732.69|10732.69|0
1646384240000|2022-03-04 08:57:20|10733.87|10733.87|10733.71|10733.71|10734.61|10734.61|10733.42|10733.42|0
1646384250000|2022-03-04 08:57:30|10733.96|10733.96|10732.18|10732.18|10734.36|10734.36|10732.18|10732.18|0
1646384260000|2022-03-04 08:57:40|10732.06|10732.06|10738.39|10738.39|10738.39|10738.39|10732.06|10732.06|0
1646384270000|2022-03-04 08:57:50|10738.46|10738.46|10739.72|10739.72|10739.72|10739.72|10738.46|10738.46|0
1646384280000|2022-03-04 08:58:00|10739.85|10739.85|10739.22|10739.22|10739.85|10739.85|10739.1|10739.1|0
1646384290000|2022-03-04 08:58:10|10738.82|10738.82|10736.34|10736.34|10739.22|10739.22|10736.34|10736.34|0
1646384300000|2022-03-04 08:58:20|10736.01|10736.01|10736.01|10736.01|10736.01|10736.01|10736.01|10736.01|0
1646384310000|2022-03-04 08:58:30|10732.66|10732.66|10730|10730|10732.66|10732.66|10730|10730|0
1646384320000|2022-03-04 08:58:40|10729.02|10729.02|10729.02|10729.02|10729.02|10729.02|10729.02|10729.02|0
1646384330000|2022-03-04 08:58:50|10728.63|10728.63|10730.69|10730.69|10730.69|10730.69|10728.63|10728.63|0
1646384340000|2022-03-04 08:59:00|10730.89|10730.89|10727.76|10727.76|10730.89|10730.89|10727.76|10727.76|0
1646384350000|2022-03-04 08:59:10|10727.07|10727.07|10719.73|10719.73|10727.37|10727.37|10719.73|10719.73|0
1646384360000|2022-03-04 08:59:20|10720.07|10720.07|10719.73|10719.73|10720.07|10720.07|10719.08|10719.08|0
1646384370000|2022-03-04 08:59:30|10719.53|10719.53|10717.65|10717.65|10719.53|10719.53|10717.65|10717.65|0
1646384380000|2022-03-04 08:59:40|10716.47|10716.47|10714.74|10714.74|10716.47|10716.47|10714.68|10714.68|0
1646384390000|2022-03-04 08:59:50|10715.53|10715.53|10713.75|10713.75|10715.53|10715.53|10713.63|10713.63|0
1646384400000|2022-03-04 09:00:00|10713.87|10713.87|10713.84|10713.84|10714.24|10714.24|10712.65|10712.65|0
1646384410000|2022-03-04 09:00:10|10713.76|10713.76|10714.54|10714.54|10714.54|10714.54|10713.76|10713.76|0
1646384420000|2022-03-04 09:00:20|10713.36|10713.36|10710.39|10710.39|10713.36|10713.36|10709.41|10709.41|0
1646384430000|2022-03-04 09:00:30|10711.37|10711.37|10708.69|10708.69|10711.37|10711.37|10708.69|10708.69|0
1646384440000|2022-03-04 09:00:40|10708.61|10708.61|10709.85|10709.85|10709.85|10709.85|10707.63|10707.63|0
1646384450000|2022-03-04 09:00:50|10709.72|10709.72|10709.95|10709.95|10710.75|10710.75|10709.72|10709.72|0
1646384460000|2022-03-04 09:01:00|10708.77|10708.77|10707.74|10707.74|10708.77|10708.77|10707.74|10707.74|0
1646384470000|2022-03-04 09:01:10|10708.14|10708.14|10709.94|10709.94|10710.04|10710.04|10708.14|10708.14|0
1646384480000|2022-03-04 09:01:20|10709.14|10709.14|10716.37|10716.37|10716.37|10716.37|10709.14|10709.14|0
1646384490000|2022-03-04 09:01:30|10716.57|10716.57|10718.11|10718.11|10718.11|10718.11|10716.57|10716.57|0
1646384500000|2022-03-04 09:01:40|10718.19|10718.19|10718.34|10718.34|10718.61|10718.61|10718.09|10718.09|0
1646384510000|2022-03-04 09:01:50|10719.32|10719.32|10719.32|10719.32|10719.32|10719.32|10719.32|10719.32|0
1646384520000|2022-03-04 09:02:00|10719.11|10719.11|10717.29|10717.29|10719.11|10719.11|10717.29|10717.29|0
1646384530000|2022-03-04 09:02:10|10718.47|10718.47|10718.35|10718.35|10718.47|10718.47|10718.35|10718.35|0
1646384540000|2022-03-04 09:02:20|10718.47|10718.47|10722.28|10722.28|10722.28|10722.28|10718.47|10718.47|0
1646384550000|2022-03-04 09:02:30|10722.54|10722.54|10722.16|10722.16|10722.54|10722.54|10722.16|10722.16|0
1646384560000|2022-03-04 09:02:40|10723.34|10723.34|10725.06|10725.06|10725.06|10725.06|10723.2|10723.2|0
1646384570000|2022-03-04 09:02:50|10725.3|10725.3|10727.98|10727.98|10728.43|10728.43|10725.3|10725.3|0
1646384580000|2022-03-04 09:03:00|10728.24|10728.24|10729.51|10729.51|10729.51|10729.51|10728.24|10728.24|0
1646384600000|2022-03-04 09:03:20|10727.54|10727.54|10729.36|10729.36|10730.12|10730.12|10727.54|10727.54|0
1646384610000|2022-03-04 09:03:30|10728.9|10728.9|10726.04|10726.04|10728.9|10728.9|10726.04|10726.04|0
1646384620000|2022-03-04 09:03:40|10726.11|10726.11|10725.27|10725.27|10726.11|10726.11|10725.13|10725.13|0
1646384630000|2022-03-04 09:03:50|10725.18|10725.18|10724.96|10724.96|10725.18|10725.18|10724.96|10724.96|0
1646384640000|2022-03-04 09:04:00|10724.55|10724.55|10722.44|10722.44|10724.55|10724.55|10722.44|10722.44|0
1646384650000|2022-03-04 09:04:10|10722.11|10722.11|10721.49|10721.49|10722.11|10722.11|10721.49|10721.49|0
1646384660000|2022-03-04 09:04:20|10718.55|10718.55|10720.14|10720.14|10720.14|10720.14|10718.03|10718.03|0
1646384670000|2022-03-04 09:04:30|10720.26|10720.26|10721.8|10721.8|10722.21|10722.21|10720.26|10720.26|0
1646384680000|2022-03-04 09:04:40|10720.82|10720.82|10720.82|10720.82|10720.82|10720.82|10720.82|10720.82|0
1646384700000|2022-03-04 09:05:00|10720.89|10720.89|10721.25|10721.25|10721.7|10721.7|10720.89|10720.89|0
1646384710000|2022-03-04 09:05:10|10720.87|10720.87|10720.78|10720.78|10720.87|10720.87|10720.78|10720.78|0
1646384720000|2022-03-04 09:05:20|10720.55|10720.55|10720.69|10720.69|10720.69|10720.69|10720.35|10720.35|0
1646384730000|2022-03-04 09:05:30|10720.96|10720.96|10723.42|10723.42|10723.42|10723.42|10720.96|10720.96|0
1646384740000|2022-03-04 09:05:40|10723.33|10723.33|10722.46|10722.46|10723.33|10723.33|10722.46|10722.46|0
1646384750000|2022-03-04 09:05:50|10722.65|10722.65|10722.88|10722.88|10723|10723|10722.65|10722.65|0
1646384760000|2022-03-04 09:06:00|10722.67|10722.67|10721.38|10721.38|10722.67|10722.67|10721.22|10721.22|0
1646384770000|2022-03-04 09:06:10|10721.32|10721.32|10721.52|10721.52|10721.52|10721.52|10721.32|10721.32|0
1646384790000|2022-03-04 09:06:30|10721.75|10721.75|10736.81|10736.81|10736.81|10736.81|10721.75|10721.75|0
1646384800000|2022-03-04 09:06:40|10736.41|10736.41|10738.43|10738.43|10739.01|10739.01|10736.41|10736.41|0
1646384810000|2022-03-04 09:06:50|10738.3|10738.3|10737.7|10737.7|10738.3|10738.3|10737.7|10737.7|0
1646384820000|2022-03-04 09:07:00|10737.9|10737.9|10736.79|10736.79|10737.9|10737.9|10736.79|10736.79|0
1646384830000|2022-03-04 09:07:10|10734.94|10734.94|10733.74|10733.74|10735.09|10735.09|10733.74|10733.74|0
1646384840000|2022-03-04 09:07:20|10733.89|10733.89|10732.14|10732.14|10733.97|10733.97|10732.14|10732.14|0
1646384850000|2022-03-04 09:07:30|10732.27|10732.27|10727.1|10727.1|10732.27|10732.27|10727.1|10727.1|0
1646384860000|2022-03-04 09:07:40|10726.58|10726.58|10725.95|10725.95|10726.58|10726.58|10725.95|10725.95|0
1646384870000|2022-03-04 09:07:50|10725.88|10725.88|10724.89|10724.89|10725.88|10725.88|10724.69|10724.69|0
1646384880000|2022-03-04 09:08:00|10724.69|10724.69|10722.08|10722.08|10724.76|10724.76|10722.08|10722.08|0
1646384890000|2022-03-04 09:08:10|10720.12|10720.12|10719.22|10719.22|10720.3|10720.3|10719.05|10719.05|0
1646384900000|2022-03-04 09:08:20|10719.38|10719.38|10717.74|10717.74|10719.38|10719.38|10717.74|10717.74|0
1646384910000|2022-03-04 09:08:30|10718.72|10718.72|10717.41|10717.41|10718.72|10718.72|10717.41|10717.41|0
1646384920000|2022-03-04 09:08:40|10716.22|10716.22|10716.22|10716.22|10716.22|10716.22|10716.22|10716.22|0
1646384930000|2022-03-04 09:08:50|10715.89|10715.89|10715.81|10715.81|10715.89|10715.89|10715.81|10715.81|0
1646384940000|2022-03-04 09:09:00|10715.69|10715.69|10715.93|10715.93|10715.93|10715.93|10715.69|10715.69|0
1646384950000|2022-03-04 09:09:10|10714.75|10714.75|10705.36|10705.36|10714.75|10714.75|10705.36|10705.36|0
1646384960000|2022-03-04 09:09:20|10704.17|10704.17|10704.37|10704.37|10704.96|10704.96|10703.4|10703.4|0
1646384970000|2022-03-04 09:09:30|10703.74|10703.74|10703.74|10703.74|10703.74|10703.74|10703.74|10703.74|0
1646384980000|2022-03-04 09:09:40|10702.29|10702.29|10701.6|10701.6|10702.29|10702.29|10701.47|10701.47|0
1646384990000|2022-03-04 09:09:50|10701.84|10701.84|10703.03|10703.03|10703.03|10703.03|10701.84|10701.84|0
1646385000000|2022-03-04 09:10:00|10704.21|10704.21|10704.21|10704.21|10704.21|10704.21|10704.21|10704.21|0
1646385010000|2022-03-04 09:10:10|10703.87|10703.87|10703.78|10703.78|10703.99|10703.99|10702.8|10702.8|0
1646385020000|2022-03-04 09:10:20|10704.14|10704.14|10695.85|10695.85|10704.14|10704.14|10695.85|10695.85|0
1646385030000|2022-03-04 09:10:30|10695.77|10695.77|10696.48|10696.48|10696.96|10696.96|10695.77|10695.77|0
1646385040000|2022-03-04 09:10:40|10696.13|10696.13|10694.95|10694.95|10696.13|10696.13|10694.95|10694.95|0
1646385050000|2022-03-04 09:10:50|10694.71|10694.71|10693.61|10693.61|10694.71|10694.71|10693.26|10693.26|0
1646385060000|2022-03-04 09:11:00|10693.77|10693.77|10694.23|10694.23|10695.11|10695.11|10693.77|10693.77|0
1646385070000|2022-03-04 09:11:10|10693.97|10693.97|10688.95|10688.95|10693.97|10693.97|10688.95|10688.95|0
1646385080000|2022-03-04 09:11:20|10689.93|10689.93|10687.97|10687.97|10689.93|10689.93|10687.97|10687.97|0
1646385100000|2022-03-04 09:11:40|10686.79|10686.79|10686.25|10686.25|10686.79|10686.79|10686.25|10686.25|0
1646385110000|2022-03-04 09:11:50|10685.07|10685.07|10685.07|10685.07|10685.07|10685.07|10685.07|10685.07|0
1646385120000|2022-03-04 09:12:00|10685.22|10685.22|10685.33|10685.33|10685.33|10685.33|10684.97|10684.97|0
1646385130000|2022-03-04 09:12:10|10685.49|10685.49|10682.86|10682.86|10685.49|10685.49|10682.39|10682.39|0
1646385140000|2022-03-04 09:12:20|10683.84|10683.84|10681.88|10681.88|10683.84|10683.84|10681.88|10681.88|0
1646385150000|2022-03-04 09:12:30|10680.89|10680.89|10678.41|10678.41|10680.89|10680.89|10678.41|10678.41|0
1646385160000|2022-03-04 09:12:40|10677.91|10677.91|10676.39|10676.39|10677.91|10677.91|10676.15|10676.15|0
1646385170000|2022-03-04 09:12:50|10675.21|10675.21|10669.85|10669.85|10675.21|10675.21|10669.85|10669.85|0
1646385180000|2022-03-04 09:13:00|10669.33|10669.33|10674.09|10674.09|10674.09|10674.09|10666.72|10666.72|0
1646385190000|2022-03-04 09:13:10|10674.19|10674.19|10674.82|10674.82|10677.25|10677.25|10674.19|10674.19|0
1646385200000|2022-03-04 09:13:20|10673.63|10673.63|10673.63|10673.63|10673.63|10673.63|10673.63|10673.63|0
1646385210000|2022-03-04 09:13:30|10673.78|10673.78|10673.39|10673.39|10673.78|10673.78|10673.39|10673.39|0
1646385220000|2022-03-04 09:13:40|10673.35|10673.35|10671.83|10671.83|10673.35|10673.35|10671.83|10671.83|0
1646385230000|2022-03-04 09:13:50|10673.02|10673.02|10673.42|10673.42|10673.42|10673.42|10673.02|10673.02|0
1646385240000|2022-03-04 09:14:00|10673.22|10673.22|10671.48|10671.48|10673.22|10673.22|10671.48|10671.48|0
1646385250000|2022-03-04 09:14:10|10671.82|10671.82|10669.75|10669.75|10671.82|10671.82|10669.75|10669.75|0
1646385260000|2022-03-04 09:14:20|10670.1|10670.1|10673.15|10673.15|10673.15|10673.15|10670.1|10670.1|0
1646385270000|2022-03-04 09:14:30|10673.23|10673.23|10673.27|10673.27|10673.31|10673.31|10673.05|10673.05|0
1646385290000|2022-03-04 09:14:50|10672.1|10672.1|10672.57|10672.57|10672.57|10672.57|10672.1|10672.1|0
1646385300000|2022-03-04 09:15:00|10671.94|10671.94|10671.48|10671.48|10671.94|10671.94|10670.93|10670.93|0
1646385310000|2022-03-04 09:15:10|10672.67|10672.67|10674.39|10674.39|10674.59|10674.59|10672.67|10672.67|0
1646385320000|2022-03-04 09:15:20|10675.58|10675.58|10675.26|10675.26|10675.58|10675.58|10675.18|10675.18|0
1646385330000|2022-03-04 09:15:30|10675.16|10675.16|10672.65|10672.65|10675.16|10675.16|10672.65|10672.65|0
1646385340000|2022-03-04 09:15:40|10672.32|10672.32|10672.65|10672.65|10672.65|10672.65|10672.32|10672.32|0
1646385350000|2022-03-04 09:15:50|10670.06|10670.06|10668.92|10668.92|10670.06|10670.06|10668.92|10668.92|0
1646385360000|2022-03-04 09:16:00|10667.73|10667.73|10665.9|10665.9|10667.73|10667.73|10665.9|10665.9|0
1646385370000|2022-03-04 09:16:10|10664.71|10664.71|10658.11|10658.11|10664.8|10664.8|10658.11|10658.11|0
1646385380000|2022-03-04 09:16:20|10658.71|10658.71|10658.79|10658.79|10659.14|10659.14|10658.71|10658.71|0
1646385400000|2022-03-04 09:16:40|10658.56|10658.56|10653.46|10653.46|10658.56|10658.56|10653.46|10653.46|0
1646385410000|2022-03-04 09:16:50|10652.28|10652.28|10649.7|10649.7|10652.28|10652.28|10649.7|10649.7|0
1646385420000|2022-03-04 09:17:00|10649.18|10649.18|10651.23|10651.23|10651.23|10651.23|10646.97|10646.97|0
1646385430000|2022-03-04 09:17:10|10652.41|10652.41|10654.53|10654.53|10654.78|10654.78|10652.41|10652.41|0
1646385440000|2022-03-04 09:17:20|10654.78|10654.78|10654.65|10654.65|10654.78|10654.78|10654.19|10654.19|0
1646385450000|2022-03-04 09:17:30|10654.73|10654.73|10654|10654|10654.73|10654.73|10654|10654|0
1646385480000|2022-03-04 09:18:00|10653.75|10653.75|10651.84|10651.84|10653.93|10653.93|10650.99|10650.99|0
1646385490000|2022-03-04 09:18:10|10651.71|10651.71|10651.71|10651.71|10651.71|10651.71|10651.71|10651.71|0
1646385500000|2022-03-04 09:18:20|10651.97|10651.97|10651.97|10651.97|10651.97|10651.97|10651.97|10651.97|0
1646385510000|2022-03-04 09:18:30|10652.3|10652.3|10652.71|10652.71|10652.71|10652.71|10652.26|10652.26|0
1646385520000|2022-03-04 09:18:40|10655.65|10655.65|10655.78|10655.78|10655.78|10655.78|10654.6|10654.6|0
1646385530000|2022-03-04 09:18:50|10654.6|10654.6|10655.59|10655.59|10655.59|10655.59|10654.6|10654.6|0
1646385540000|2022-03-04 09:19:00|10655.83|10655.83|10656.14|10656.14|10656.24|10656.24|10655.31|10655.31|0
1646385550000|2022-03-04 09:19:10|10657.32|10657.32|10660.98|10660.98|10660.98|10660.98|10657.32|10657.32|0
1646385560000|2022-03-04 09:19:20|10660.78|10660.78|10660.58|10660.58|10660.78|10660.78|10660.58|10660.58|0
1646385570000|2022-03-04 09:19:30|10660.83|10660.83|10663.52|10663.52|10664.29|10664.29|10660.83|10660.83|0
1646385580000|2022-03-04 09:19:40|10662.41|10662.41|10657.17|10657.17|10662.41|10662.41|10657.17|10657.17|0
1646385590000|2022-03-04 09:19:50|10656.97|10656.97|10657.37|10657.37|10657.37|10657.37|10656.97|10656.97|0
1646385600000|2022-03-04 09:20:00|10656.39|10656.39|10655.2|10655.2|10656.39|10656.39|10655.2|10655.2|0
1646385610000|2022-03-04 09:20:10|10655.36|10655.36|10650.76|10650.76|10655.36|10655.36|10650.76|10650.76|0
1646385620000|2022-03-04 09:20:20|10650.91|10650.91|10648.81|10648.81|10650.91|10650.91|10648.58|10648.58|0
1646385630000|2022-03-04 09:20:30|10648.61|10648.61|10647.5|10647.5|10648.61|10648.61|10647.42|10647.42|0
1646385640000|2022-03-04 09:20:40|10647.48|10647.48|10647.48|10647.48|10647.48|10647.48|10647.48|10647.48|0
1646385650000|2022-03-04 09:20:50|10647.28|10647.28|10646.11|10646.11|10647.99|10647.99|10646.11|10646.11|0
1646385660000|2022-03-04 09:21:00|10645.64|10645.64|10642.46|10642.46|10646.51|10646.51|10641.99|10641.99|0
1646385670000|2022-03-04 09:21:10|10642.2|10642.2|10642.92|10642.92|10643.39|10643.39|10642.2|10642.2|0
1646385680000|2022-03-04 09:21:20|10642.69|10642.69|10639.89|10639.89|10642.69|10642.69|10639.89|10639.89|0
1646385690000|2022-03-04 09:21:30|10639.81|10639.81|10640.96|10640.96|10640.96|10640.96|10637.4|10637.4|0
1646385710000|2022-03-04 09:21:50|10640.63|10640.63|10645.73|10645.73|10645.73|10645.73|10640.63|10640.63|0
1646385720000|2022-03-04 09:22:00|10647.56|10647.56|10648.71|10648.71|10648.71|10648.71|10647.56|10647.56|0
1646385730000|2022-03-04 09:22:10|10649.9|10649.9|10654.44|10654.44|10654.44|10654.44|10649.9|10649.9|0
1646385740000|2022-03-04 09:22:20|10653.6|10653.6|10656.95|10656.95|10656.95|10656.95|10653.6|10653.6|0
1646385750000|2022-03-04 09:22:30|10656.93|10656.93|10657.73|10657.73|10657.73|10657.73|10656.93|10656.93|0
1646385760000|2022-03-04 09:22:40|10657.58|10657.58|10649.16|10649.16|10657.58|10657.58|10649.16|10649.16|0
1646385770000|2022-03-04 09:22:50|10649.01|10649.01|10646.79|10646.79|10649.01|10649.01|10646.79|10646.79|0
1646385780000|2022-03-04 09:23:00|10646.56|10646.56|10644.61|10644.61|10647.06|10647.06|10644.61|10644.61|0
1646385790000|2022-03-04 09:23:10|10645.59|10645.59|10645.27|10645.27|10645.59|10645.59|10645.19|10645.19|0
1646385800000|2022-03-04 09:23:20|10644.33|10644.33|10644.94|10644.94|10644.94|10644.94|10643.35|10643.35|0
1646385810000|2022-03-04 09:23:30|10643.94|10643.94|10638.54|10638.54|10643.94|10643.94|10638.54|10638.54|0
1646385820000|2022-03-04 09:23:40|10638.03|10638.03|10635.4|10635.4|10638.03|10638.03|10635.4|10635.4|0
1646385830000|2022-03-04 09:23:50|10634.84|10634.84|10633.95|10633.95|10634.84|10634.84|10633.95|10633.95|0
1646385840000|2022-03-04 09:24:00|10635.74|10635.74|10635.7|10635.7|10637.83|10637.83|10635.7|10635.7|0
1646385850000|2022-03-04 09:24:10|10634.52|10634.52|10627.19|10627.19|10634.52|10634.52|10627.19|10627.19|0
1646385860000|2022-03-04 09:24:20|10627.53|10627.53|10628.47|10628.47|10628.8|10628.8|10627.53|10627.53|0
1646385870000|2022-03-04 09:24:30|10629.65|10629.65|10632.44|10632.44|10632.49|10632.49|10629.65|10629.65|0
1646385880000|2022-03-04 09:24:40|10634.82|10634.82|10636.75|10636.75|10636.75|10636.75|10634.82|10634.82|0
1646385890000|2022-03-04 09:24:50|10636.49|10636.49|10637.26|10637.26|10637.26|10637.26|10636.49|10636.49|0
1646385900000|2022-03-04 09:25:00|10635.82|10635.82|10635.76|10635.76|10636.43|10636.43|10635.56|10635.56|0
1646385910000|2022-03-04 09:25:10|10635.65|10635.65|10635.65|10635.65|10635.65|10635.65|10635.65|10635.65|0
1646385920000|2022-03-04 09:25:20|10636.84|10636.84|10636.51|10636.51|10636.84|10636.84|10636.51|10636.51|0
1646385930000|2022-03-04 09:25:30|10635.32|10635.32|10631.45|10631.45|10635.32|10635.32|10631.45|10631.45|0
1646385940000|2022-03-04 09:25:40|10631.57|10631.57|10630.22|10630.22|10631.57|10631.57|10630.22|10630.22|0
1646385950000|2022-03-04 09:25:50|10630.39|10630.39|10627.65|10627.65|10630.39|10630.39|10627.65|10627.65|0
1646385960000|2022-03-04 09:26:00|10629.45|10629.45|10629.82|10629.82|10630.09|10630.09|10629.45|10629.45|0
1646385970000|2022-03-04 09:26:10|10629.32|10629.32|10632.76|10632.76|10632.76|10632.76|10629.32|10629.32|0
1646385980000|2022-03-04 09:26:20|10632.88|10632.88|10638.41|10638.41|10638.41|10638.41|10632.88|10632.88|0
1646385990000|2022-03-04 09:26:30|10638.15|10638.15|10645.29|10645.29|10645.29|10645.29|10638.15|10638.15|0
1646386000000|2022-03-04 09:26:40|10645.45|10645.45|10647.2|10647.2|10647.2|10647.2|10645.45|10645.45|0
1646386010000|2022-03-04 09:26:50|10647.58|10647.58|10650.44|10650.44|10650.44|10650.44|10647.58|10647.58|0
1646386020000|2022-03-04 09:27:00|10650.64|10650.64|10656.12|10656.12|10656.12|10656.12|10650.64|10650.64|0
1646386030000|2022-03-04 09:27:10|10656.48|10656.48|10657.75|10657.75|10657.75|10657.75|10656.48|10656.48|0
1646386040000|2022-03-04 09:27:20|10658.09|10658.09|10663.93|10663.93|10663.93|10663.93|10658.09|10658.09|0
1646386050000|2022-03-04 09:27:30|10668.83|10668.83|10666.16|10666.16|10669.52|10669.52|10666.16|10666.16|0
1646386060000|2022-03-04 09:27:40|10665.91|10665.91|10662.31|10662.31|10665.91|10665.91|10662.31|10662.31|0
1646386070000|2022-03-04 09:27:50|10663.15|10663.15|10663.4|10663.4|10663.4|10663.4|10663.15|10663.15|0
1646386080000|2022-03-04 09:28:00|10663.29|10663.29|10661.63|10661.63|10663.29|10663.29|10661.21|10661.21|0
1646386090000|2022-03-04 09:28:10|10661.76|10661.76|10661.48|10661.48|10661.76|10661.76|10659.26|10659.26|0
1646386100000|2022-03-04 09:28:20|10661.32|10661.32|10655.81|10655.81|10661.32|10661.32|10655.81|10655.81|0
1646386110000|2022-03-04 09:28:30|10657.77|10657.77|10655.04|10655.04|10657.77|10657.77|10654.91|10654.91|0
1646386120000|2022-03-04 09:28:40|10655.23|10655.23|10653.57|10653.57|10655.23|10655.23|10653.57|10653.57|0
1646386130000|2022-03-04 09:28:50|10653.33|10653.33|10649.94|10649.94|10653.74|10653.74|10649.94|10649.94|0
1646386140000|2022-03-04 09:29:00|10649.82|10649.82|10657.3|10657.3|10657.3|10657.3|10649.82|10649.82|0
1646386150000|2022-03-04 09:29:10|10658.28|10658.28|10661.22|10661.22|10661.22|10661.22|10658.28|10658.28|0
1646386160000|2022-03-04 09:29:20|10662.65|10662.65|10673.85|10673.85|10673.85|10673.85|10662.65|10662.65|0
1646386170000|2022-03-04 09:29:30|10676.79|10676.79|10677.82|10677.82|10677.82|10677.82|10676.45|10676.45|0
1646386180000|2022-03-04 09:29:40|10677.98|10677.98|10679.94|10679.94|10679.94|10679.94|10677.98|10677.98|0
1646386190000|2022-03-04 09:29:50|10680.06|10680.06|10684.9|10684.9|10684.94|10684.94|10680.06|10680.06|0
1646386200000|2022-03-04 09:30:00|10681.34|10681.34|10674.28|10674.28|10681.34|10681.34|10674.28|10674.28|0
1646386210000|2022-03-04 09:30:10|10673.89|10673.89|10674.2|10674.2|10674.2|10674.2|10673.89|10673.89|0
1646386220000|2022-03-04 09:30:20|10675.18|10675.18|10675.18|10675.18|10675.18|10675.18|10675.18|10675.18|0
1646386230000|2022-03-04 09:30:30|10676.16|10676.16|10677.86|10677.86|10677.86|10677.86|10675.73|10675.73|0
1646386240000|2022-03-04 09:30:40|10678.07|10678.07|10686.85|10686.85|10689.01|10689.01|10678.07|10678.07|0
1646386250000|2022-03-04 09:30:50|10686.97|10686.97|10691.39|10691.39|10691.39|10691.39|10685.49|10685.49|0
1646386260000|2022-03-04 09:31:00|10691.81|10691.81|10689.42|10689.42|10692.39|10692.39|10688.23|10688.23|0
1646386270000|2022-03-04 09:31:10|10689.17|10689.17|10683.92|10683.92|10689.17|10689.17|10683.92|10683.92|0
1646386280000|2022-03-04 09:31:20|10683.21|10683.21|10683.27|10683.27|10683.51|10683.51|10680.81|10680.81|0
1646386290000|2022-03-04 09:31:30|10684.45|10684.45|10684.73|10684.73|10684.73|10684.73|10684.45|10684.45|0
1646386300000|2022-03-04 09:31:40|10684.61|10684.61|10684.49|10684.49|10684.73|10684.73|10684.49|10684.49|0
1646386310000|2022-03-04 09:31:50|10685.08|10685.08|10695.43|10695.43|10695.43|10695.43|10685.08|10685.08|0
1646386320000|2022-03-04 09:32:00|10694.45|10694.45|10691.16|10691.16|10694.51|10694.51|10691.16|10691.16|0
1646386330000|2022-03-04 09:32:10|10691.24|10691.24|10688.5|10688.5|10691.24|10691.24|10688.5|10688.5|0
1646386340000|2022-03-04 09:32:20|10689.69|10689.69|10688.84|10688.84|10689.82|10689.82|10688.84|10688.84|0
1646386350000|2022-03-04 09:32:30|10689.54|10689.54|10693.79|10693.79|10693.79|10693.79|10689.54|10689.54|0
1646386360000|2022-03-04 09:32:40|10699.66|10699.66|10707.27|10707.27|10707.27|10707.27|10699.66|10699.66|0
1646386370000|2022-03-04 09:32:50|10707.6|10707.6|10712.15|10712.15|10712.15|10712.15|10707.6|10707.6|0
1646386380000|2022-03-04 09:33:00|10710.97|10710.97|10710.97|10710.97|10710.97|10710.97|10710.97|10710.97|0
1646386390000|2022-03-04 09:33:10|10711.04|10711.04|10713.92|10713.92|10713.92|10713.92|10711.04|10711.04|0
1646386400000|2022-03-04 09:33:20|10714.44|10714.44|10714.49|10714.49|10714.49|10714.49|10714.44|10714.44|0
1646386410000|2022-03-04 09:33:30|10714.44|10714.44|10714.77|10714.77|10714.77|10714.77|10714.44|10714.44|0
1646386420000|2022-03-04 09:33:40|10713.58|10713.58|10708.06|10708.06|10713.58|10713.58|10707.75|10707.75|0
1646386430000|2022-03-04 09:33:50|10707.82|10707.82|10707.7|10707.7|10707.9|10707.9|10707.7|10707.7|0
1646386440000|2022-03-04 09:34:00|10707.37|10707.37|10707.37|10707.37|10707.37|10707.37|10707.37|10707.37|0
1646386450000|2022-03-04 09:34:10|10708.55|10708.55|10702.96|10702.96|10708.55|10708.55|10702.96|10702.96|0
1646386460000|2022-03-04 09:34:20|10703.02|10703.02|10702.61|10702.61|10703.02|10703.02|10702.26|10702.26|0
1646386470000|2022-03-04 09:34:30|10700.24|10700.24|10701.33|10701.33|10701.33|10701.33|10699.37|10699.37|0
1646386480000|2022-03-04 09:34:40|10701.4|10701.4|10697.65|10697.65|10701.71|10701.71|10697.57|10697.57|0
1646386490000|2022-03-04 09:34:50|10698.07|10698.07|10697.51|10697.51|10698.15|10698.15|10697.09|10697.09|0
1646386500000|2022-03-04 09:35:00|10698.49|10698.49|10700.54|10700.54|10702.49|10702.49|10698.49|10698.49|0
1646386510000|2022-03-04 09:35:10|10700.31|10700.31|10700.31|10700.31|10700.31|10700.31|10700.31|10700.31|0
1646386520000|2022-03-04 09:35:20|10700.52|10700.52|10700.52|10700.52|10700.52|10700.52|10700.52|10700.52|0
1646386530000|2022-03-04 09:35:30|10700.72|10700.72|10706.48|10706.48|10706.48|10706.48|10700.52|10700.52|0
1646386540000|2022-03-04 09:35:40|10706.25|10706.25|10707.71|10707.71|10707.71|10707.71|10706.25|10706.25|0
1646386550000|2022-03-04 09:35:50|10707.97|10707.97|10709.76|10709.76|10709.76|10709.76|10707.97|10707.97|0
1646386560000|2022-03-04 09:36:00|10709.97|10709.97|10706.59|10706.59|10709.97|10709.97|10706.59|10706.59|0
1646386570000|2022-03-04 09:36:10|10706.26|10706.26|10705.28|10705.28|10706.26|10706.26|10705.28|10705.28|0
1646386580000|2022-03-04 09:36:20|10705.97|10705.97|10705.78|10705.78|10706.32|10706.32|10705.78|10705.78|0
1646386590000|2022-03-04 09:36:30|10705.43|10705.43|10705.67|10705.67|10705.67|10705.67|10705.43|10705.43|0
1646386600000|2022-03-04 09:36:40|10705.06|10705.06|10706.01|10706.01|10706.01|10706.01|10705.06|10705.06|0
1646386610000|2022-03-04 09:36:50|10706.08|10706.08|10705.57|10705.57|10706.55|10706.55|10705.57|10705.57|0
1646386620000|2022-03-04 09:37:00|10705.45|10705.45|10702.92|10702.92|10707.02|10707.02|10702.92|10702.92|0
1646386630000|2022-03-04 09:37:10|10701.73|10701.73|10700.65|10700.65|10702.23|10702.23|10700.65|10700.65|0
1646386640000|2022-03-04 09:37:20|10699.41|10699.41|10697.65|10697.65|10699.41|10699.41|10697.65|10697.65|0
1646386650000|2022-03-04 09:37:30|10697.75|10697.75|10696.26|10696.26|10698.02|10698.02|10696.26|10696.26|0
1646386660000|2022-03-04 09:37:40|10695.84|10695.84|10690.71|10690.71|10695.84|10695.84|10690.71|10690.71|0
1646386670000|2022-03-04 09:37:50|10690.38|10690.38|10689.88|10689.88|10690.38|10690.38|10689.88|10689.88|0
1646386680000|2022-03-04 09:38:00|10689.73|10689.73|10686.34|10686.34|10689.73|10689.73|10686.17|10686.17|0
1646386690000|2022-03-04 09:38:10|10684.93|10684.93|10682.68|10682.68|10684.93|10684.93|10680.73|10680.73|0
1646386700000|2022-03-04 09:38:20|10681.7|10681.7|10677.3|10677.3|10681.7|10681.7|10677.3|10677.3|0
1646386710000|2022-03-04 09:38:30|10677.99|10677.99|10680.64|10680.64|10681.83|10681.83|10677.99|10677.99|0
1646386720000|2022-03-04 09:38:40|10680.8|10680.8|10679.83|10679.83|10681.98|10681.98|10679.83|10679.83|0
1646386730000|2022-03-04 09:38:50|10680.52|10680.52|10680.52|10680.52|10680.52|10680.52|10680.52|10680.52|0
1646386740000|2022-03-04 09:39:00|10680.87|10680.87|10680.61|10680.61|10680.87|10680.87|10680.61|10680.61|0
1646386750000|2022-03-04 09:39:10|10680.4|10680.4|10677.58|10677.58|10680.4|10680.4|10677.58|10677.58|0
1646386760000|2022-03-04 09:39:20|10676.98|10676.98|10675.08|10675.08|10676.98|10676.98|10675.08|10675.08|0
1646386770000|2022-03-04 09:39:30|10674.75|10674.75|10676.49|10676.49|10678.66|10678.66|10674.32|10674.32|0
1646386780000|2022-03-04 09:39:40|10676.66|10676.66|10676.66|10676.66|10676.66|10676.66|10676.66|10676.66|0
1646386790000|2022-03-04 09:39:50|10676.02|10676.02|10660.5|10660.5|10676.02|10676.02|10660.5|10660.5|0
1646386800000|2022-03-04 09:40:00|10660.2|10660.2|10660.53|10660.53|10661.37|10661.37|10660.04|10660.04|0
1646386810000|2022-03-04 09:40:10|10659.49|10659.49|10657.25|10657.25|10659.49|10659.49|10657.25|10657.25|0
1646386820000|2022-03-04 09:40:20|10657.12|10657.12|10654.31|10654.31|10657.12|10657.12|10654.31|10654.31|0
1646386830000|2022-03-04 09:40:30|10651.37|10651.37|10652.95|10652.95|10652.95|10652.95|10651.37|10651.37|0
1646386840000|2022-03-04 09:40:40|10653.64|10653.64|10653.44|10653.44|10653.99|10653.99|10653.44|10653.44|0
1646386850000|2022-03-04 09:40:50|10653.21|10653.21|10656.26|10656.26|10656.86|10656.86|10653.21|10653.21|0
1646386860000|2022-03-04 09:41:00|10654.99|10654.99|10656.52|10656.52|10656.52|10656.52|10654.01|10654.01|0
1646386870000|2022-03-04 09:41:10|10657.12|10657.12|10658.79|10658.79|10658.79|10658.79|10657.12|10657.12|0
1646386880000|2022-03-04 09:41:20|10659.97|10659.97|10658.65|10658.65|10659.97|10659.97|10658.65|10658.65|0
1646386890000|2022-03-04 09:41:30|10658.3|10658.3|10654.93|10654.93|10658.3|10658.3|10654.93|10654.93|0
1646386900000|2022-03-04 09:41:40|10656.12|10656.12|10657.14|10657.14|10657.54|10657.54|10656.12|10656.12|0
1646386910000|2022-03-04 09:41:50|10656.73|10656.73|10656.6|10656.6|10656.73|10656.73|10656.6|10656.6|0
1646386920000|2022-03-04 09:42:00|10656.09|10656.09|10659.44|10659.44|10659.44|10659.44|10656.09|10656.09|0
1646386930000|2022-03-04 09:42:10|10659.7|10659.7|10660.13|10660.13|10661.11|10661.11|10659.7|10659.7|0
1646386940000|2022-03-04 09:42:20|10661.18|10661.18|10663.16|10663.16|10663.16|10663.16|10661.18|10661.18|0
1646386950000|2022-03-04 09:42:30|10664|10664|10672.33|10672.33|10672.33|10672.33|10664|10664|0
1646386960000|2022-03-04 09:42:40|10672.53|10672.53|10673.96|10673.96|10673.96|10673.96|10672.33|10672.33|0
1646386970000|2022-03-04 09:42:50|10676.34|10676.34|10676.7|10676.7|10676.7|10676.7|10676.34|10676.34|0
1646386980000|2022-03-04 09:43:00|10677.88|10677.88|10677.88|10677.88|10677.88|10677.88|10677.88|10677.88|0
1646386990000|2022-03-04 09:43:10|10679.95|10679.95|10679.95|10679.95|10680.16|10680.16|10679.75|10679.75|0
1646387000000|2022-03-04 09:43:20|10679.77|10679.77|10679.7|10679.7|10679.77|10679.77|10679.29|10679.29|0
1646387010000|2022-03-04 09:43:30|10679.85|10679.85|10679.46|10679.46|10679.85|10679.85|10679.46|10679.46|0
1646387020000|2022-03-04 09:43:40|10679.51|10679.51|10677.71|10677.71|10679.66|10679.66|10677.71|10677.71|0
1646387030000|2022-03-04 09:43:50|10677.92|10677.92|10677.92|10677.92|10677.92|10677.92|10677.92|10677.92|0
1646387040000|2022-03-04 09:44:00|10677.84|10677.84|10682|10682|10682|10682|10677.84|10677.84|0
1646387050000|2022-03-04 09:44:10|10683.2|10683.2|10683.78|10683.78|10683.78|10683.78|10683.2|10683.2|0
1646387060000|2022-03-04 09:44:20|10683.53|10683.53|10680.79|10680.79|10683.53|10683.53|10680.38|10680.38|0
1646387070000|2022-03-04 09:44:30|10681.98|10681.98|10674.63|10674.63|10683.21|10683.21|10674.63|10674.63|0
1646387080000|2022-03-04 09:44:40|10674.76|10674.76|10675.24|10675.24|10675.24|10675.24|10674.76|10674.76|0
1646387090000|2022-03-04 09:44:50|10676.42|10676.42|10679|10679|10679|10679|10676.42|10676.42|0
1646387100000|2022-03-04 09:45:00|10680.19|10680.19|10680.18|10680.18|10680.6|10680.6|10680.18|10680.18|0
1646387110000|2022-03-04 09:45:10|10681.16|10681.16|10681.16|10681.16|10681.16|10681.16|10681.16|10681.16|0
1646387120000|2022-03-04 09:45:20|10681.54|10681.54|10682.47|10682.47|10682.83|10682.83|10681.54|10681.54|0
1646387130000|2022-03-04 09:45:30|10683.45|10683.45|10683.45|10683.45|10683.45|10683.45|10683.45|10683.45|0
1646387140000|2022-03-04 09:45:40|10683.71|10683.71|10682.52|10682.52|10683.71|10683.71|10682.52|10682.52|0
1646387150000|2022-03-04 09:45:50|10682.64|10682.64|10682.64|10682.64|10682.64|10682.64|10682.64|10682.64|0
1646387160000|2022-03-04 09:46:00|10682.38|10682.38|10683.44|10683.44|10683.44|10683.44|10681.57|10681.57|0
1646387190000|2022-03-04 09:46:30|10683.43|10683.43|10683.05|10683.05|10683.43|10683.43|10683.05|10683.05|0
1646387200000|2022-03-04 09:46:40|10684.23|10684.23|10682.72|10682.72|10684.23|10684.23|10682.72|10682.72|0
1646387210000|2022-03-04 09:46:50|10681.74|10681.74|10677.49|10677.49|10681.74|10681.74|10677.49|10677.49|0
1646387220000|2022-03-04 09:47:00|10677.28|10677.28|10674.92|10674.92|10677.28|10677.28|10674.92|10674.92|0
1646387230000|2022-03-04 09:47:10|10674.76|10674.76|10667.95|10667.95|10674.76|10674.76|10667.95|10667.95|0
1646387240000|2022-03-04 09:47:20|10667.88|10667.88|10667.8|10667.8|10667.88|10667.88|10667.8|10667.8|0
1646387250000|2022-03-04 09:47:30|10668|10668|10670.45|10670.45|10670.45|10670.45|10667.26|10667.26|0
1646387260000|2022-03-04 09:47:40|10670.11|10670.11|10672.09|10672.09|10672.09|10672.09|10670.11|10670.11|0
1646387270000|2022-03-04 09:47:50|10672.17|10672.17|10672.17|10672.17|10672.17|10672.17|10672.17|10672.17|0
1646387280000|2022-03-04 09:48:00|10672.43|10672.43|10672.63|10672.63|10672.63|10672.63|10672.43|10672.43|0
1646387290000|2022-03-04 09:48:10|10671.45|10671.45|10670.87|10670.87|10671.45|10671.45|10670.87|10670.87|0
1646387300000|2022-03-04 09:48:20|10670.52|10670.52|10668.82|10668.82|10670.52|10670.52|10668.82|10668.82|0
1646387310000|2022-03-04 09:48:30|10668.8|10668.8|10668.47|10668.47|10669.78|10669.78|10668.47|10668.47|0
1646387320000|2022-03-04 09:48:40|10669.46|10669.46|10671.98|10671.98|10671.98|10671.98|10669.46|10669.46|0
1646387330000|2022-03-04 09:48:50|10672.32|10672.32|10673.34|10673.34|10673.34|10673.34|10672.32|10672.32|0
1646387340000|2022-03-04 09:49:00|10670.97|10670.97|10670.97|10670.97|10670.97|10670.97|10670.97|10670.97|0
1646387350000|2022-03-04 09:49:10|10670.5|10670.5|10668.32|10668.32|10670.5|10670.5|10668.32|10668.32|0
1646387360000|2022-03-04 09:49:20|10667.72|10667.72|10665.54|10665.54|10668.12|10668.12|10665.54|10665.54|0
1646387370000|2022-03-04 09:49:30|10665.13|10665.13|10665.48|10665.48|10665.48|10665.48|10665.13|10665.13|0
1646387380000|2022-03-04 09:49:40|10666.66|10666.66|10667.22|10667.22|10667.26|10667.26|10666.66|10666.66|0
1646387390000|2022-03-04 09:49:50|10666.62|10666.62|10666.62|10666.62|10667.81|10667.81|10666.62|10666.62|0
1646387400000|2022-03-04 09:50:00|10667.81|10667.81|10667.81|10667.81|10667.81|10667.81|10667.81|10667.81|0
1646387410000|2022-03-04 09:50:10|10667.39|10667.39|10667.18|10667.18|10667.39|10667.39|10667.18|10667.18|0
1646387420000|2022-03-04 09:50:20|10668.17|10668.17|10669.37|10669.37|10669.37|10669.37|10668.17|10668.17|0
1646387430000|2022-03-04 09:50:30|10670.35|10670.35|10670.67|10670.67|10670.67|10670.67|10670.12|10670.12|0
1646387440000|2022-03-04 09:50:40|10670.29|10670.29|10669.55|10669.55|10670.53|10670.53|10669.55|10669.55|0
1646387450000|2022-03-04 09:50:50|10670.24|10670.24|10670.73|10670.73|10670.73|10670.73|10670.1|10670.1|0
1646387460000|2022-03-04 09:51:00|10670.59|10670.59|10670.25|10670.25|10670.59|10670.59|10670.25|10670.25|0
1646387470000|2022-03-04 09:51:10|10668.46|10668.46|10670.35|10670.35|10670.35|10670.35|10668.11|10668.11|0
1646387480000|2022-03-04 09:51:20|10670.27|10670.27|10670.96|10670.96|10671.8|10671.8|10670.11|10670.11|0
1646387490000|2022-03-04 09:51:30|10671.32|10671.32|10670.33|10670.33|10671.32|10671.32|10670.33|10670.33|0
1646387500000|2022-03-04 09:51:40|10669.64|10669.64|10672.32|10672.32|10672.32|10672.32|10669.64|10669.64|0
1646387510000|2022-03-04 09:51:50|10672.52|10672.52|10673.5|10673.5|10673.5|10673.5|10672.52|10672.52|0
1646387520000|2022-03-04 09:52:00|10673.34|10673.34|10672.93|10672.93|10673.34|10673.34|10672.93|10672.93|0
1646387530000|2022-03-04 09:52:10|10670.77|10670.77|10670|10670|10670.77|10670.77|10669.62|10669.62|0
1646387540000|2022-03-04 09:52:20|10670.98|10670.98|10667.58|10667.58|10671.15|10671.15|10667.58|10667.58|0
1646387550000|2022-03-04 09:52:30|10668.77|10668.77|10661.68|10661.68|10668.77|10668.77|10661.68|10661.68|0
1646387560000|2022-03-04 09:52:40|10660.97|10660.97|10660.93|10660.93|10660.97|10660.97|10660.77|10660.77|0
1646387570000|2022-03-04 09:52:50|10659.95|10659.95|10659.62|10659.62|10659.95|10659.95|10659.62|10659.62|0
1646387580000|2022-03-04 09:53:00|10659.37|10659.37|10657.53|10657.53|10659.37|10659.37|10657.53|10657.53|0
1646387590000|2022-03-04 09:53:10|10657.02|10657.02|10652.63|10652.63|10657.02|10657.02|10652.63|10652.63|0
1646387600000|2022-03-04 09:53:20|10653.61|10653.61|10657.22|10657.22|10657.22|10657.22|10653.61|10653.61|0
1646387610000|2022-03-04 09:53:30|10657.02|10657.02|10657.65|10657.65|10657.65|10657.65|10657.02|10657.02|0
1646387620000|2022-03-04 09:53:40|10657.55|10657.55|10657.76|10657.76|10657.76|10657.76|10657.55|10657.55|0
1646387630000|2022-03-04 09:53:50|10657.61|10657.61|10657.46|10657.46|10657.61|10657.61|10657.46|10657.46|0
1646387640000|2022-03-04 09:54:00|10657.26|10657.26|10657.32|10657.32|10657.86|10657.86|10651.68|10651.68|0
1646387650000|2022-03-04 09:54:10|10656.98|10656.98|10656.58|10656.58|10656.98|10656.98|10656.58|10656.58|0
1646387660000|2022-03-04 09:54:20|10655.94|10655.94|10656.33|10656.33|10656.33|10656.33|10655.36|10655.36|0
1646387670000|2022-03-04 09:54:30|10656.53|10656.53|10654.33|10654.33|10656.53|10656.53|10654.33|10654.33|0
1646387680000|2022-03-04 09:54:40|10654.23|10654.23|10654.22|10654.22|10654.45|10654.45|10653.83|10653.83|0
1646387690000|2022-03-04 09:54:50|10654.17|10654.17|10649.49|10649.49|10654.17|10654.17|10649.49|10649.49|0
1646387700000|2022-03-04 09:55:00|10649.09|10649.09|10648.98|10648.98|10649.21|10649.21|10648.98|10648.98|0
1646387710000|2022-03-04 09:55:10|10648.85|10648.85|10652.99|10652.99|10652.99|10652.99|10648.85|10648.85|0
1646387720000|2022-03-04 09:55:20|10652.35|10652.35|10652.35|10652.35|10652.35|10652.35|10652.35|10652.35|0
1646387730000|2022-03-04 09:55:30|10652.23|10652.23|10645.68|10645.68|10652.47|10652.47|10645.68|10645.68|0
1646387740000|2022-03-04 09:55:40|10645.45|10645.45|10642.64|10642.64|10645.45|10645.45|10642.64|10642.64|0
1646387750000|2022-03-04 09:55:50|10642.54|10642.54|10640.91|10640.91|10642.54|10642.54|10640.91|10640.91|0
1646387760000|2022-03-04 09:56:00|10640.54|10640.54|10636.05|10636.05|10640.54|10640.54|10636.05|10636.05|0
1646387770000|2022-03-04 09:56:10|10635.4|10635.4|10631.59|10631.59|10635.4|10635.4|10631.59|10631.59|0
1646387780000|2022-03-04 09:56:20|10631.43|10631.43|10625.3|10625.3|10631.43|10631.43|10625.3|10625.3|0
1646387790000|2022-03-04 09:56:30|10621.41|10621.41|10614.67|10614.67|10621.41|10621.41|10614.67|10614.67|0
1646387800000|2022-03-04 09:56:40|10614.98|10614.98|10615.87|10615.87|10616.1|10616.1|10614.9|10614.9|0
1646387810000|2022-03-04 09:56:50|10616.85|10616.85|10618.77|10618.77|10618.77|10618.77|10616.85|10616.85|0
1646387820000|2022-03-04 09:57:00|10618.69|10618.69|10617.25|10617.25|10618.69|10618.69|10617.25|10617.25|0
1646387830000|2022-03-04 09:57:10|10617.51|10617.51|10618.68|10618.68|10618.68|10618.68|10617.49|10617.49|0
1646387840000|2022-03-04 09:57:20|10618.56|10618.56|10618.36|10618.36|10618.56|10618.56|10618.36|10618.36|0
1646387850000|2022-03-04 09:57:30|10618.48|10618.48|10620.07|10620.07|10620.07|10620.07|10618.48|10618.48|0
1646387860000|2022-03-04 09:57:40|10620.48|10620.48|10624.46|10624.46|10624.46|10624.46|10620.48|10620.48|0
1646387870000|2022-03-04 09:57:50|10624.54|10624.54|10627.89|10627.89|10629.37|10629.37|10624.54|10624.54|0
1646387880000|2022-03-04 09:58:00|10627.77|10627.77|10626.82|10626.82|10628.96|10628.96|10626.82|10626.82|0
1646387900000|2022-03-04 09:58:20|10626.02|10626.02|10626.02|10626.02|10626.02|10626.02|10626.02|10626.02|0
1646387910000|2022-03-04 09:58:30|10626.52|10626.52|10627.83|10627.83|10627.83|10627.83|10626.52|10626.52|0
1646387920000|2022-03-04 09:58:40|10628.81|10628.81|10636.65|10636.65|10636.65|10636.65|10628.81|10628.81|0
1646387930000|2022-03-04 09:58:50|10636.84|10636.84|10638.03|10638.03|10638.03|10638.03|10636.84|10636.84|0
1646387940000|2022-03-04 09:59:00|10638.72|10638.72|10638.23|10638.23|10639.41|10639.41|10638.23|10638.23|0
1646387950000|2022-03-04 09:59:10|10637.04|10637.04|10636.92|10636.92|10637.04|10637.04|10636.92|10636.92|0
1646387960000|2022-03-04 09:59:20|10635.73|10635.73|10635.73|10635.73|10635.73|10635.73|10635.31|10635.31|0
1646387970000|2022-03-04 09:59:30|10636.71|10636.71|10636.07|10636.07|10636.71|10636.71|10636.07|10636.07|0
1646387980000|2022-03-04 09:59:40|10635.95|10635.95|10632.89|10632.89|10635.95|10635.95|10632.03|10632.03|0
1646387990000|2022-03-04 09:59:50|10632.68|10632.68|10632.64|10632.64|10634.1|10634.1|10632.64|10632.64|0
1646388000000|2022-03-04 10:00:00|10631.45|10631.45|10622.19|10622.19|10631.95|10631.95|10620.23|10620.23|0
1646388010000|2022-03-04 10:00:10|10622.5|10622.5|10621.65|10621.65|10622.5|10622.5|10621.65|10621.65|0
1646388020000|2022-03-04 10:00:20|10622.04|10622.04|10623.5|10623.5|10623.5|10623.5|10622.04|10622.04|0
1646388030000|2022-03-04 10:00:30|10623|10623|10622.92|10622.92|10623|10623|10622.85|10622.85|0
1646388040000|2022-03-04 10:00:40|10622.72|10622.72|10622.46|10622.46|10622.72|10622.72|10622.46|10622.46|0
1646388050000|2022-03-04 10:00:50|10622.54|10622.54|10620.66|10620.66|10622.92|10622.92|10620.25|10620.25|0
1646388060000|2022-03-04 10:01:00|10620.26|10620.26|10621.8|10621.8|10621.8|10621.8|10620.02|10620.02|0
1646388070000|2022-03-04 10:01:10|10620.76|10620.76|10620.42|10620.42|10620.76|10620.76|10620.17|10620.17|0
1646388080000|2022-03-04 10:01:20|10620.63|10620.63|10615.71|10615.71|10620.63|10620.63|10615.71|10615.71|0
1646388090000|2022-03-04 10:01:30|10616.11|10616.11|10616.11|10616.11|10616.11|10616.11|10615.71|10615.71|0
1646388100000|2022-03-04 10:01:40|10615.91|10615.91|10617.49|10617.49|10617.49|10617.49|10615.91|10615.91|0
1646388110000|2022-03-04 10:01:50|10617.15|10617.15|10617.15|10617.15|10617.15|10617.15|10616.74|10616.74|0
1646388120000|2022-03-04 10:02:00|10617.16|10617.16|10612.84|10612.84|10617.16|10617.16|10612.84|10612.84|0
1646388130000|2022-03-04 10:02:10|10613.04|10613.04|10616.22|10616.22|10616.32|10616.32|10613.04|10613.04|0
1646388140000|2022-03-04 10:02:20|10616.46|10616.46|10629.35|10629.35|10629.41|10629.41|10616.46|10616.46|0
1646388150000|2022-03-04 10:02:30|10628.56|10628.56|10628.61|10628.61|10628.81|10628.81|10628.56|10628.56|0
1646388160000|2022-03-04 10:02:40|10628.35|10628.35|10627.14|10627.14|10628.35|10628.35|10627.14|10627.14|0
1646388170000|2022-03-04 10:02:50|10626.9|10626.9|10626.9|10626.9|10626.9|10626.9|10626.9|10626.9|0
1646388190000|2022-03-04 10:03:10|10626.66|10626.66|10628.26|10628.26|10628.26|10628.26|10625.48|10625.48|0
1646388200000|2022-03-04 10:03:20|10628.5|10628.5|10630.93|10630.93|10630.93|10630.93|10628.5|10628.5|0
1646388210000|2022-03-04 10:03:30|10631.04|10631.04|10636.55|10636.55|10636.55|10636.55|10630.42|10630.42|0
1646388220000|2022-03-04 10:03:40|10637.8|10637.8|10640.14|10640.14|10640.42|10640.42|10637.24|10637.24|0
1646388230000|2022-03-04 10:03:50|10640.27|10640.27|10644.69|10644.69|10644.69|10644.69|10640.27|10640.27|0
1646388240000|2022-03-04 10:04:00|10644.63|10644.63|10647.9|10647.9|10647.9|10647.9|10644.63|10644.63|0
1646388250000|2022-03-04 10:04:10|10648.31|10648.31|10648.55|10648.55|10648.55|10648.55|10648.31|10648.31|0
1646388260000|2022-03-04 10:04:20|10648.72|10648.72|10647.6|10647.6|10649.11|10649.11|10647.6|10647.6|0
1646388270000|2022-03-04 10:04:30|10646.62|10646.62|10642.43|10642.43|10646.62|10646.62|10642.43|10642.43|0
1646388280000|2022-03-04 10:04:40|10641.95|10641.95|10642.76|10642.76|10642.76|10642.76|10641.2|10641.2|0
1646388290000|2022-03-04 10:04:50|10642.89|10642.89|10645.68|10645.68|10646.08|10646.08|10642.62|10642.62|0
1646388300000|2022-03-04 10:05:00|10645.29|10645.29|10642.24|10642.24|10645.35|10645.35|10642.24|10642.24|0
1646388310000|2022-03-04 10:05:10|10643.42|10643.42|10646.39|10646.39|10646.39|10646.39|10643.42|10643.42|0
1646388320000|2022-03-04 10:05:20|10646.56|10646.56|10646.56|10646.56|10646.56|10646.56|10646.56|10646.56|0
1646388330000|2022-03-04 10:05:30|10647.74|10647.74|10649.69|10649.69|10649.69|10649.69|10647.74|10647.74|0
1646388340000|2022-03-04 10:05:40|10649.49|10649.49|10647.12|10647.12|10649.49|10649.49|10647.12|10647.12|0
1646388350000|2022-03-04 10:05:50|10646.09|10646.09|10643.88|10643.88|10646.09|10646.09|10643.88|10643.88|0
1646388360000|2022-03-04 10:06:00|10644.08|10644.08|10644.28|10644.28|10644.28|10644.28|10644.08|10644.08|0
1646388370000|2022-03-04 10:06:10|10643.93|10643.93|10646.89|10646.89|10646.89|10646.89|10643.93|10643.93|0
1646388380000|2022-03-04 10:06:20|10646.69|10646.69|10646.64|10646.64|10646.69|10646.69|10646.57|10646.57|0
1646388400000|2022-03-04 10:06:40|10646.86|10646.86|10649.51|10649.51|10649.51|10649.51|10646.86|10646.86|0
1646388410000|2022-03-04 10:06:50|10649.85|10649.85|10648.87|10648.87|10650.06|10650.06|10648.87|10648.87|0
1646388420000|2022-03-04 10:07:00|10648.99|10648.99|10650.18|10650.18|10650.18|10650.18|10648.99|10648.99|0
1646388440000|2022-03-04 10:07:20|10650.35|10650.35|10652.71|10652.71|10652.71|10652.71|10650.35|10650.35|0
1646388450000|2022-03-04 10:07:30|10652.86|10652.86|10652.78|10652.78|10652.86|10652.86|10652.78|10652.78|0
1646388460000|2022-03-04 10:07:40|10652.54|10652.54|10652.72|10652.72|10652.72|10652.72|10652.54|10652.54|0
1646388470000|2022-03-04 10:07:50|10652.03|10652.03|10652.03|10652.03|10652.03|10652.03|10652.03|10652.03|0
1646388480000|2022-03-04 10:08:00|10649.09|10649.09|10651.73|10651.73|10651.73|10651.73|10649.09|10649.09|0
1646388490000|2022-03-04 10:08:10|10652.92|10652.92|10653.9|10653.9|10653.9|10653.9|10652.92|10652.92|0
1646388500000|2022-03-04 10:08:20|10654.24|10654.24|10659.33|10659.33|10659.74|10659.74|10654.24|10654.24|0
1646388510000|2022-03-04 10:08:30|10659.57|10659.57|10660.43|10660.43|10661.82|10661.82|10659.57|10659.57|0
1646388520000|2022-03-04 10:08:40|10660.58|10660.58|10659.62|10659.62|10660.58|10660.58|10659.4|10659.4|0
1646388530000|2022-03-04 10:08:50|10659.23|10659.23|10659.23|10659.23|10659.23|10659.23|10659.23|10659.23|0
1646388540000|2022-03-04 10:09:00|10660.71|10660.71|10652.76|10652.76|10660.71|10660.71|10652.76|10652.76|0
1646388560000|2022-03-04 10:09:20|10652.6|10652.6|10649.27|10649.27|10652.6|10652.6|10648.47|10648.47|0
1646388570000|2022-03-04 10:09:30|10650.46|10650.46|10650.57|10650.57|10650.92|10650.92|10650.46|10650.46|0
1646388600000|2022-03-04 10:10:00|10650.69|10650.69|10650.69|10650.69|10650.69|10650.69|10650.69|10650.69|0
1646388610000|2022-03-04 10:10:10|10649.64|10649.64|10645.96|10645.96|10649.64|10649.64|10645.96|10645.96|0
1646388620000|2022-03-04 10:10:20|10645.89|10645.89|10646.71|10646.71|10646.87|10646.87|10645.89|10645.89|0
1646388630000|2022-03-04 10:10:30|10645.73|10645.73|10644.76|10644.76|10645.73|10645.73|10644.51|10644.51|0
1646388640000|2022-03-04 10:10:40|10644.33|10644.33|10644.46|10644.46|10644.46|10644.46|10644.33|10644.33|0
1646388650000|2022-03-04 10:10:50|10645.64|10645.64|10648.23|10648.23|10648.23|10648.23|10645.64|10645.64|0
1646388660000|2022-03-04 10:11:00|10648.56|10648.56|10648.56|10648.56|10648.56|10648.56|10648.56|10648.56|0
1646388670000|2022-03-04 10:11:10|10650.52|10650.52|10654.17|10654.17|10654.17|10654.17|10650.52|10650.52|0
1646388680000|2022-03-04 10:11:20|10654.06|10654.06|10654.36|10654.36|10654.36|10654.36|10654.06|10654.06|0
1646388690000|2022-03-04 10:11:30|10654.57|10654.57|10654.45|10654.45|10654.57|10654.57|10654.45|10654.45|0
1646388700000|2022-03-04 10:11:40|10653.27|10653.27|10653.09|10653.09|10653.43|10653.43|10653.09|10653.09|0
1646388710000|2022-03-04 10:11:50|10653.32|10653.32|10649.06|10649.06|10653.32|10653.32|10649.06|10649.06|0
1646388720000|2022-03-04 10:12:00|10649.18|10649.18|10648.97|10648.97|10650.36|10650.36|10648.97|10648.97|0
1646388730000|2022-03-04 10:12:10|10648.57|10648.57|10644.38|10644.38|10648.57|10648.57|10644.15|10644.15|0
1646388740000|2022-03-04 10:12:20|10644.12|10644.12|10644.12|10644.12|10644.12|10644.12|10644.12|10644.12|0
1646388750000|2022-03-04 10:12:30|10644.05|10644.05|10645.62|10645.62|10645.62|10645.62|10643.69|10643.69|0
1646388760000|2022-03-04 10:12:40|10645.86|10645.86|10653.45|10653.45|10653.45|10653.45|10645.86|10645.86|0
1646388770000|2022-03-04 10:12:50|10653.33|10653.33|10655.29|10655.29|10655.29|10655.29|10653.33|10653.33|0
1646388780000|2022-03-04 10:13:00|10656.48|10656.48|10656.48|10656.48|10656.48|10656.48|10656.48|10656.48|0
1646388790000|2022-03-04 10:13:10|10655.5|10655.5|10654.51|10654.51|10655.5|10655.5|10654.51|10654.51|0
1646388800000|2022-03-04 10:13:20|10653.53|10653.53|10653.53|10653.53|10653.53|10653.53|10653.53|10653.53|0
1646388810000|2022-03-04 10:13:30|10654.51|10654.51|10657.46|10657.46|10657.46|10657.46|10654.51|10654.51|0
1646388820000|2022-03-04 10:13:40|10657.11|10657.11|10657.11|10657.11|10657.11|10657.11|10657.11|10657.11|0
1646388830000|2022-03-04 10:13:50|10656.91|10656.91|10655.58|10655.58|10656.91|10656.91|10655.35|10655.35|0
1646388840000|2022-03-04 10:14:00|10655.65|10655.65|10653.14|10653.14|10655.65|10655.65|10653.08|10653.08|0
1646388850000|2022-03-04 10:14:10|10654.12|10654.12|10658.49|10658.49|10658.49|10658.49|10654.12|10654.12|0
1646388860000|2022-03-04 10:14:20|10658.65|10658.65|10659.08|10659.08|10659.08|10659.08|10658.45|10658.45|0
1646388870000|2022-03-04 10:14:30|10659.84|10659.84|10655.64|10655.64|10659.84|10659.84|10655.64|10655.64|0
1646388880000|2022-03-04 10:14:40|10655.16|10655.16|10656.33|10656.33|10656.33|10656.33|10654.76|10654.76|0
1646388890000|2022-03-04 10:14:50|10656.53|10656.53|10656.53|10656.53|10656.53|10656.53|10656.53|10656.53|0
1646388900000|2022-03-04 10:15:00|10656.79|10656.79|10657.23|10657.23|10657.23|10657.23|10656.63|10656.63|0
1646388910000|2022-03-04 10:15:10|10657.08|10657.08|10658.3|10658.3|10658.3|10658.3|10657.08|10657.08|0
1646388920000|2022-03-04 10:15:20|10658.77|10658.77|10665.38|10665.38|10665.38|10665.38|10658.37|10658.37|0
1646388930000|2022-03-04 10:15:30|10664.95|10664.95|10664.58|10664.58|10664.95|10664.95|10663.97|10663.97|0
1646388940000|2022-03-04 10:15:40|10664.56|10664.56|10667.21|10667.21|10667.21|10667.21|10664.56|10664.56|0
1646388950000|2022-03-04 10:15:50|10667.47|10667.47|10668.26|10668.26|10669.09|10669.09|10667.47|10667.47|0
1646388960000|2022-03-04 10:16:00|10667.28|10667.28|10667.48|10667.48|10667.48|10667.48|10667.28|10667.28|0
1646388970000|2022-03-04 10:16:10|10668.17|10668.17|10669.06|10669.06|10669.34|10669.34|10668.17|10668.17|0
1646388980000|2022-03-04 10:16:20|10669.69|10669.69|10666.44|10666.44|10669.69|10669.69|10666.44|10666.44|0
1646388990000|2022-03-04 10:16:30|10665.25|10665.25|10664.14|10664.14|10665.32|10665.32|10664.14|10664.14|0
1646389000000|2022-03-04 10:16:40|10664.38|10664.38|10664.38|10664.38|10664.38|10664.38|10664.38|10664.38|0
1646389010000|2022-03-04 10:16:50|10664.22|10664.22|10664.22|10664.22|10664.22|10664.22|10664.22|10664.22|0
1646389020000|2022-03-04 10:17:00|10665.4|10665.4|10665.4|10665.4|10665.4|10665.4|10665.4|10665.4|0
1646389030000|2022-03-04 10:17:10|10665.2|10665.2|10662.39|10662.39|10665.2|10665.2|10661.98|10661.98|0
1646389040000|2022-03-04 10:17:20|10662.74|10662.74|10660.76|10660.76|10662.74|10662.74|10660.76|10660.76|0
1646389050000|2022-03-04 10:17:30|10661.95|10661.95|10661.95|10661.95|10661.95|10661.95|10661.95|10661.95|0
1646389060000|2022-03-04 10:17:40|10662.21|10662.21|10662.96|10662.96|10662.96|10662.96|10662.21|10662.21|0
1646389070000|2022-03-04 10:17:50|10665.33|10665.33|10666.02|10666.02|10666.02|10666.02|10665.33|10665.33|0
1646389080000|2022-03-04 10:18:00|10667.21|10667.21|10672.35|10672.35|10672.35|10672.35|10666.02|10666.02|0
1646389090000|2022-03-04 10:18:10|10673.18|10673.18|10671.18|10671.18|10673.18|10673.18|10671.18|10671.18|0
1646389100000|2022-03-04 10:18:20|10672.37|10672.37|10671.79|10671.79|10672.41|10672.41|10671.79|10671.79|0
1646389120000|2022-03-04 10:18:40|10670.81|10670.81|10667.2|10667.2|10670.81|10670.81|10667.2|10667.2|0
1646389130000|2022-03-04 10:18:50|10666.34|10666.34|10666.94|10666.94|10666.94|10666.94|10666.34|10666.34|0
1646389140000|2022-03-04 10:19:00|10667.34|10667.34|10669.66|10669.66|10669.66|10669.66|10667.34|10667.34|0
1646389150000|2022-03-04 10:19:10|10669.9|10669.9|10677.71|10677.71|10677.71|10677.71|10669.9|10669.9|0
1646389160000|2022-03-04 10:19:20|10677.92|10677.92|10680.69|10680.69|10680.69|10680.69|10677.92|10677.92|0
1646389170000|2022-03-04 10:19:30|10679.5|10679.5|10679.43|10679.43|10679.57|10679.57|10679.23|10679.23|0
1646389180000|2022-03-04 10:19:40|10679.01|10679.01|10677.05|10677.05|10679.37|10679.37|10677.05|10677.05|0
1646389190000|2022-03-04 10:19:50|10676.59|10676.59|10674.73|10674.73|10676.59|10676.59|10674.73|10674.73|0
1646389200000|2022-03-04 10:20:00|10674.38|10674.38|10672.91|10672.91|10674.38|10674.38|10672.91|10672.91|0
1646389210000|2022-03-04 10:20:10|10672.7|10672.7|10665.06|10665.06|10672.7|10672.7|10665.06|10665.06|0
1646389220000|2022-03-04 10:20:20|10665.26|10665.26|10666.69|10666.69|10666.69|10666.69|10664.28|10664.28|0
1646389230000|2022-03-04 10:20:30|10666.99|10666.99|10666.99|10666.99|10666.99|10666.99|10666.99|10666.99|0
1646389240000|2022-03-04 10:20:40|10667.24|10667.24|10667.24|10667.24|10667.24|10667.24|10667.24|10667.24|0
1646389250000|2022-03-04 10:20:50|10667.58|10667.58|10667.99|10667.99|10667.99|10667.99|10667.58|10667.58|0
1646389260000|2022-03-04 10:21:00|10669.39|10669.39|10676.93|10676.93|10676.93|10676.93|10669.39|10669.39|0
1646389270000|2022-03-04 10:21:10|10677.09|10677.09|10678.95|10678.95|10678.95|10678.95|10677.09|10677.09|0
1646389280000|2022-03-04 10:21:20|10679.3|10679.3|10684.38|10684.38|10684.42|10684.42|10679.3|10679.3|0
1646389300000|2022-03-04 10:21:40|10684.78|10684.78|10685.71|10685.71|10685.71|10685.71|10684.78|10684.78|0
1646389310000|2022-03-04 10:21:50|10686.05|10686.05|10686.28|10686.28|10686.28|10686.28|10686.05|10686.05|0
1646389320000|2022-03-04 10:22:00|10686.08|10686.08|10687.28|10687.28|10687.28|10687.28|10685.98|10685.98|0
1646389330000|2022-03-04 10:22:10|10688.08|10688.08|10695.34|10695.34|10695.34|10695.34|10688.08|10688.08|0
1646389340000|2022-03-04 10:22:20|10696.52|10696.52|10698.14|10698.14|10698.14|10698.14|10695.95|10695.95|0
1646389350000|2022-03-04 10:22:30|10696.96|10696.96|10699.33|10699.33|10699.33|10699.33|10696.96|10696.96|0
1646389360000|2022-03-04 10:22:40|10699.16|10699.16|10699.62|10699.62|10700.68|10700.68|10699.16|10699.16|0
1646389370000|2022-03-04 10:22:50|10699.78|10699.78|10698.96|10698.96|10699.95|10699.95|10698.76|10698.76|0
1646389380000|2022-03-04 10:23:00|10699.75|10699.75|10699.43|10699.43|10700.22|10700.22|10699.03|10699.03|0
1646389390000|2022-03-04 10:23:10|10699.58|10699.58|10695.15|10695.15|10699.58|10699.58|10695.15|10695.15|0
1646389400000|2022-03-04 10:23:20|10694.55|10694.55|10689.75|10689.75|10694.55|10694.55|10689.75|10689.75|0
1646389410000|2022-03-04 10:23:30|10689.41|10689.41|10684.51|10684.51|10689.41|10689.41|10684.51|10684.51|0
1646389420000|2022-03-04 10:23:40|10683.32|10683.32|10683.97|10683.97|10683.97|10683.97|10683.32|10683.32|0
1646389430000|2022-03-04 10:23:50|10683.1|10683.1|10681.02|10681.02|10683.1|10683.1|10681.02|10681.02|0
1646389440000|2022-03-04 10:24:00|10682.21|10682.21|10684.91|10684.91|10684.91|10684.91|10681.97|10681.97|0
1646389460000|2022-03-04 10:24:20|10684.75|10684.75|10684.75|10684.75|10684.75|10684.75|10684.75|10684.75|0
1646389470000|2022-03-04 10:24:30|10684.49|10684.49|10684.49|10684.49|10684.49|10684.49|10684.49|10684.49|0
1646389480000|2022-03-04 10:24:40|10685.68|10685.68|10687.35|10687.35|10687.35|10687.35|10685.68|10685.68|0
1646389490000|2022-03-04 10:24:50|10686.16|10686.16|10685.82|10685.82|10686.16|10686.16|10685.82|10685.82|0
1646389520000|2022-03-04 10:25:20|10686.08|10686.08|10686.15|10686.15|10686.15|10686.15|10686.08|10686.08|0
1646389530000|2022-03-04 10:25:30|10686.32|10686.32|10678.25|10678.25|10687|10687|10678.25|10678.25|0
1646389540000|2022-03-04 10:25:40|10677.91|10677.91|10677.22|10677.22|10677.91|10677.91|10677.22|10677.22|0
1646389550000|2022-03-04 10:25:50|10676.04|10676.04|10675.65|10675.65|10676.04|10676.04|10675.65|10675.65|0
1646389560000|2022-03-04 10:26:00|10675.26|10675.26|10671.14|10671.14|10675.26|10675.26|10671.14|10671.14|0
1646389570000|2022-03-04 10:26:10|10670.74|10670.74|10671.37|10671.37|10671.37|10671.37|10670.4|10670.4|0
1646389580000|2022-03-04 10:26:20|10671.72|10671.72|10671.75|10671.75|10671.75|10671.75|10671.72|10671.72|0
1646389590000|2022-03-04 10:26:30|10671.98|10671.98|10672.38|10672.38|10672.38|10672.38|10671.98|10671.98|0
1646389620000|2022-03-04 10:27:00|10673.35|10673.35|10673.43|10673.43|10673.43|10673.43|10673.35|10673.35|0
1646389630000|2022-03-04 10:27:10|10673.79|10673.79|10673.79|10673.79|10673.79|10673.79|10673.79|10673.79|0
1646389650000|2022-03-04 10:27:30|10676.16|10676.16|10676.16|10676.16|10676.16|10676.16|10676.16|10676.16|0
1646389670000|2022-03-04 10:27:50|10675.37|10675.37|10675.91|10675.91|10675.91|10675.91|10675.37|10675.37|0
1646389680000|2022-03-04 10:28:00|10676.51|10676.51|10680.46|10680.46|10680.65|10680.65|10676.51|10676.51|0
1646389690000|2022-03-04 10:28:10|10680.59|10680.59|10681.19|10681.19|10681.19|10681.19|10680.59|10680.59|0
1646389710000|2022-03-04 10:28:30|10680.74|10680.74|10683.2|10683.2|10683.2|10683.2|10680.74|10680.74|0
1646389720000|2022-03-04 10:28:40|10684.38|10684.38|10684.38|10684.38|10684.38|10684.38|10684.38|10684.38|0
1646389730000|2022-03-04 10:28:50|10685.08|10685.08|10685.02|10685.02|10685.08|10685.08|10685.02|10685.02|0
1646389740000|2022-03-04 10:29:00|10686.98|10686.98|10691.82|10691.82|10691.82|10691.82|10686.98|10686.98|0
1646389750000|2022-03-04 10:29:10|10692.04|10692.04|10692.04|10692.04|10692.04|10692.04|10692.04|10692.04|0
1646389760000|2022-03-04 10:29:20|10692.38|10692.38|10691.9|10691.9|10692.88|10692.88|10691.9|10691.9|0
1646389770000|2022-03-04 10:29:30|10692.88|10692.88|10693.32|10693.32|10693.52|10693.52|10692.88|10692.88|0
1646389780000|2022-03-04 10:29:40|10693.29|10693.29|10693.55|10693.55|10693.78|10693.78|10693.29|10693.29|0
1646389790000|2022-03-04 10:29:50|10693.75|10693.75|10693.92|10693.92|10693.92|10693.92|10693.75|10693.75|0
1646389800000|2022-03-04 10:30:00|10694.04|10694.04|10692.28|10692.28|10696.06|10696.06|10692.28|10692.28|0
1646389810000|2022-03-04 10:30:10|10691.93|10691.93|10692.31|10692.31|10692.31|10692.31|10691.44|10691.44|0
1646389820000|2022-03-04 10:30:20|10691.13|10691.13|10691.53|10691.53|10691.53|10691.53|10691.13|10691.13|0
1646389830000|2022-03-04 10:30:30|10691.18|10691.18|10690.76|10690.76|10691.18|10691.18|10690.76|10690.76|0
1646389840000|2022-03-04 10:30:40|10690.29|10690.29|10680.53|10680.53|10690.29|10690.29|10680.53|10680.53|0
1646389850000|2022-03-04 10:30:50|10680.74|10680.74|10680.74|10680.74|10680.74|10680.74|10680.74|10680.74|0
1646389860000|2022-03-04 10:31:00|10680.39|10680.39|10681|10681|10681|10681|10680.39|10680.39|0
1646389870000|2022-03-04 10:31:10|10680.79|10680.79|10677.3|10677.3|10680.79|10680.79|10677.3|10677.3|0
1646389880000|2022-03-04 10:31:20|10676.12|10676.12|10676.91|10676.91|10677.11|10677.11|10676.12|10676.12|0
1646389890000|2022-03-04 10:31:30|10677.31|10677.31|10679.6|10679.6|10679.6|10679.6|10677.31|10677.31|0
1646389900000|2022-03-04 10:31:40|10679.72|10679.72|10679.55|10679.55|10679.72|10679.72|10679.55|10679.55|0
1646389910000|2022-03-04 10:31:50|10680.74|10680.74|10681.43|10681.43|10681.43|10681.43|10680.74|10680.74|0
1646389920000|2022-03-04 10:32:00|10681.83|10681.83|10684.47|10684.47|10684.63|10684.63|10681.63|10681.63|0
1646389930000|2022-03-04 10:32:10|10684.81|10684.81|10681.56|10681.56|10684.81|10684.81|10681.56|10681.56|0
1646389940000|2022-03-04 10:32:20|10681.22|10681.22|10681.22|10681.22|10681.22|10681.22|10681.22|10681.22|0
1646389950000|2022-03-04 10:32:30|10681|10681|10680.87|10680.87|10681|10681|10680.87|10680.87|0
1646389960000|2022-03-04 10:32:40|10681.85|10681.85|10681.85|10681.85|10681.85|10681.85|10681.85|10681.85|0
1646389970000|2022-03-04 10:32:50|10683.04|10683.04|10683.25|10683.25|10683.25|10683.25|10683.04|10683.04|0
1646389980000|2022-03-04 10:33:00|10683.58|10683.58|10680.64|10680.64|10683.58|10683.58|10680.64|10680.64|0
1646389990000|2022-03-04 10:33:10|10680.43|10680.43|10682.99|10682.99|10682.99|10682.99|10680.43|10680.43|0
1646390000000|2022-03-04 10:33:20|10683.22|10683.22|10683.22|10683.22|10683.22|10683.22|10683.22|10683.22|0
1646390010000|2022-03-04 10:33:30|10683.02|10683.02|10682.95|10682.95|10683.25|10683.25|10682.95|10682.95|0
1646390020000|2022-03-04 10:33:40|10683.21|10683.21|10683.21|10683.21|10683.21|10683.21|10683.14|10683.14|0
1646390030000|2022-03-04 10:33:50|10683.16|10683.16|10689.85|10689.85|10689.85|10689.85|10683.13|10683.13|0
1646390040000|2022-03-04 10:34:00|10690.06|10690.06|10690.48|10690.48|10690.48|10690.48|10689.81|10689.81|0
1646390050000|2022-03-04 10:34:10|10690.46|10690.46|10690.85|10690.85|10690.85|10690.85|10690.22|10690.22|0
1646390060000|2022-03-04 10:34:20|10691.1|10691.1|10689.87|10689.87|10691.1|10691.1|10689.87|10689.87|0
1646390070000|2022-03-04 10:34:30|10690.06|10690.06|10689.44|10689.44|10690.06|10690.06|10689.44|10689.44|0
1646390080000|2022-03-04 10:34:40|10687.48|10687.48|10685.74|10685.74|10687.48|10687.48|10685.74|10685.74|0
1646390090000|2022-03-04 10:34:50|10685.39|10685.39|10685.05|10685.05|10685.39|10685.39|10685.05|10685.05|0
1646390120000|2022-03-04 10:35:20|10684.81|10684.81|10684.77|10684.77|10684.81|10684.81|10684.65|10684.65|0
1646390130000|2022-03-04 10:35:30|10685.2|10685.2|10685.1|10685.1|10685.32|10685.32|10684.9|10684.9|0
1646390140000|2022-03-04 10:35:40|10684.13|10684.13|10682.35|10682.35|10684.13|10684.13|10682.35|10682.35|0
1646390150000|2022-03-04 10:35:50|10681.16|10681.16|10681.29|10681.29|10681.29|10681.29|10681.15|10681.15|0
1646390160000|2022-03-04 10:36:00|10681.07|10681.07|10680.72|10680.72|10681.07|10681.07|10680.72|10680.72|0
1646390170000|2022-03-04 10:36:10|10681.07|10681.07|10681.67|10681.67|10681.67|10681.67|10681.07|10681.07|0
1646390180000|2022-03-04 10:36:20|10683.63|10683.63|10683.3|10683.3|10683.63|10683.63|10682.94|10682.94|0
1646390190000|2022-03-04 10:36:30|10682.32|10682.32|10682.74|10682.74|10682.74|10682.74|10682.23|10682.23|0
1646390200000|2022-03-04 10:36:40|10682.48|10682.48|10682.35|10682.35|10682.48|10682.48|10682.09|10682.09|0
1646390220000|2022-03-04 10:37:00|10682.74|10682.74|10682.4|10682.4|10682.74|10682.74|10682.4|10682.4|0
1646390240000|2022-03-04 10:37:20|10681.21|10681.21|10684.72|10684.72|10684.72|10684.72|10680.58|10680.58|0
1646390250000|2022-03-04 10:37:30|10684.93|10684.93|10686.85|10686.85|10686.85|10686.85|10684.93|10684.93|0
1646390260000|2022-03-04 10:37:40|10686.92|10686.92|10686.92|10686.92|10686.92|10686.92|10686.92|10686.92|0
1646390270000|2022-03-04 10:37:50|10684.96|10684.96|10685.34|10685.34|10685.34|10685.34|10684.15|10684.15|0
1646390310000|2022-03-04 10:38:30|10684.71|10684.71|10686.87|10686.87|10686.87|10686.87|10684.71|10684.71|0
1646390330000|2022-03-04 10:38:50|10687.85|10687.85|10687.85|10687.85|10687.85|10687.85|10687.85|10687.85|0
1646390340000|2022-03-04 10:39:00|10686.87|10686.87|10687.1|10687.1|10687.1|10687.1|10686.84|10686.84|0
1646390350000|2022-03-04 10:39:10|10685.92|10685.92|10685.92|10685.92|10685.92|10685.92|10685.92|10685.92|0
1646390360000|2022-03-04 10:39:20|10685.71|10685.71|10685.51|10685.51|10685.71|10685.71|10685.51|10685.51|0
1646390370000|2022-03-04 10:39:30|10685.28|10685.28|10685.28|10685.28|10685.28|10685.28|10685.28|10685.28|0
1646390380000|2022-03-04 10:39:40|10684.78|10684.78|10683.49|10683.49|10684.78|10684.78|10683.49|10683.49|0
1646390390000|2022-03-04 10:39:50|10683.33|10683.33|10682.92|10682.92|10683.33|10683.33|10682.92|10682.92|0
1646390400000|2022-03-04 10:40:00|10682.71|10682.71|10683.38|10683.38|10683.38|10683.38|10682.71|10682.71|0
1646390410000|2022-03-04 10:40:10|10683.18|10683.18|10682.44|10682.44|10683.18|10683.18|10682.44|10682.44|0
1646390420000|2022-03-04 10:40:20|10681.26|10681.26|10680.9|10680.9|10681.26|10681.26|10680.9|10680.9|0
1646390430000|2022-03-04 10:40:30|10680.79|10680.79|10680.79|10680.79|10680.79|10680.79|10680.79|10680.79|0
1646390440000|2022-03-04 10:40:40|10681.39|10681.39|10680.42|10680.42|10681.39|10681.39|10680.21|10680.21|0
1646390450000|2022-03-04 10:40:50|10680.19|10680.19|10682.15|10682.15|10682.15|10682.15|10680.19|10680.19|0
1646390460000|2022-03-04 10:41:00|10681.75|10681.75|10681.75|10681.75|10681.75|10681.75|10681.75|10681.75|0
1646390480000|2022-03-04 10:41:20|10681.58|10681.58|10681.79|10681.79|10681.79|10681.79|10681.58|10681.58|0
1646390520000|2022-03-04 10:42:00|10682.98|10682.98|10690.42|10690.42|10690.55|10690.55|10682.98|10682.98|0
1646390530000|2022-03-04 10:42:10|10690.59|10690.59|10692.93|10692.93|10692.93|10692.93|10690.42|10690.42|0
1646390540000|2022-03-04 10:42:20|10692.72|10692.72|10692.66|10692.66|10692.72|10692.72|10692.66|10692.66|0
1646390550000|2022-03-04 10:42:30|10692.77|10692.77|10691.79|10691.79|10692.77|10692.77|10691.79|10691.79|0
1646390560000|2022-03-04 10:42:40|10692.2|10692.2|10692.14|10692.14|10692.2|10692.2|10690.95|10690.95|0
1646390570000|2022-03-04 10:42:50|10692.25|10692.25|10692.25|10692.25|10692.46|10692.46|10692.25|10692.25|0
1646390580000|2022-03-04 10:43:00|10692.57|10692.57|10692.37|10692.37|10692.57|10692.57|10692.37|10692.37|0
1646390590000|2022-03-04 10:43:10|10693.36|10693.36|10693.24|10693.24|10693.36|10693.36|10693.24|10693.24|0
1646390600000|2022-03-04 10:43:20|10693.12|10693.12|10693.26|10693.26|10693.26|10693.26|10693.12|10693.12|0
1646390610000|2022-03-04 10:43:30|10693.05|10693.05|10689.9|10689.9|10693.05|10693.05|10689.9|10689.9|0
1646390620000|2022-03-04 10:43:40|10691.09|10691.09|10694.47|10694.47|10694.82|10694.82|10690.92|10690.92|0
1646390630000|2022-03-04 10:43:50|10694.26|10694.26|10692.38|10692.38|10694.26|10694.26|10692.3|10692.3|0
1646390640000|2022-03-04 10:44:00|10692.58|10692.58|10690.76|10690.76|10692.79|10692.79|10690.76|10690.76|0
1646390650000|2022-03-04 10:44:10|10691.94|10691.94|10691.94|10691.94|10691.94|10691.94|10691.74|10691.74|0
1646390660000|2022-03-04 10:44:20|10691.74|10691.74|10691.94|10691.94|10692.14|10692.14|10691.73|10691.73|0
1646390670000|2022-03-04 10:44:30|10691.25|10691.25|10689.86|10689.86|10691.25|10691.25|10689.86|10689.86|0
1646390680000|2022-03-04 10:44:40|10689.06|10689.06|10685.56|10685.56|10689.06|10689.06|10685.56|10685.56|0
1646390690000|2022-03-04 10:44:50|10685.76|10685.76|10685.76|10685.76|10685.76|10685.76|10685.56|10685.56|0
1646390700000|2022-03-04 10:45:00|10685.83|10685.83|10685.17|10685.17|10685.83|10685.83|10685.17|10685.17|0
1646390710000|2022-03-04 10:45:10|10685.5|10685.5|10683.28|10683.28|10685.5|10685.5|10683.28|10683.28|0
1646390720000|2022-03-04 10:45:20|10683.07|10683.07|10682|10682|10683.07|10683.07|10681.57|10681.57|0
1646390730000|2022-03-04 10:45:30|10681.57|10681.57|10684.15|10684.15|10686.03|10686.03|10681.57|10681.57|0
1646390740000|2022-03-04 10:45:40|10683.34|10683.34|10681.82|10681.82|10683.34|10683.34|10680.19|10680.19|0
1646390750000|2022-03-04 10:45:50|10681.61|10681.61|10681.4|10681.4|10681.61|10681.61|10681.4|10681.4|0
1646390760000|2022-03-04 10:46:00|10681.33|10681.33|10681.33|10681.33|10681.33|10681.33|10681.33|10681.33|0
1646390780000|2022-03-04 10:46:20|10681.12|10681.12|10681.08|10681.08|10681.12|10681.12|10680.92|10680.92|0
1646390790000|2022-03-04 10:46:30|10683.04|10683.04|10683.82|10683.82|10684.02|10684.02|10682.47|10682.47|0
1646390800000|2022-03-04 10:46:40|10683.61|10683.61|10682.84|10682.84|10683.82|10683.82|10682.84|10682.84|0
1646390810000|2022-03-04 10:46:50|10682.43|10682.43|10683.28|10683.28|10683.28|10683.28|10682.43|10682.43|0
1646390820000|2022-03-04 10:47:00|10682.3|10682.3|10680.89|10680.89|10682.41|10682.41|10680.89|10680.89|0
1646390830000|2022-03-04 10:47:10|10680.28|10680.28|10677.15|10677.15|10680.28|10680.28|10677.15|10677.15|0
1646390840000|2022-03-04 10:47:20|10676.95|10676.95|10676.1|10676.1|10676.95|10676.95|10675.97|10675.97|0
1646390850000|2022-03-04 10:47:30|10675.85|10675.85|10674.87|10674.87|10676.26|10676.26|10674.87|10674.87|0
1646390860000|2022-03-04 10:47:40|10675.07|10675.07|10675.6|10675.6|10676.25|10676.25|10675.07|10675.07|0
1646390870000|2022-03-04 10:47:50|10674.99|10674.99|10674.99|10674.99|10674.99|10674.99|10674.99|10674.99|0
1646390880000|2022-03-04 10:48:00|10675.15|10675.15|10673.97|10673.97|10675.15|10675.15|10673.97|10673.97|0
1646390890000|2022-03-04 10:48:10|10673.77|10673.77|10673.77|10673.77|10673.77|10673.77|10673.77|10673.77|0
1646390900000|2022-03-04 10:48:20|10674.01|10674.01|10674.01|10674.01|10674.01|10674.01|10674.01|10674.01|0
1646390910000|2022-03-04 10:48:30|10673.81|10673.81|10673.81|10673.81|10673.81|10673.81|10673.81|10673.81|0
1646390920000|2022-03-04 10:48:40|10674.43|10674.43|10674.55|10674.55|10674.55|10674.55|10674.43|10674.43|0
1646390930000|2022-03-04 10:48:50|10674.67|10674.67|10675.65|10675.65|10675.65|10675.65|10674.67|10674.67|0
1646390940000|2022-03-04 10:49:00|10675.56|10675.56|10676.62|10676.62|10676.62|10676.62|10675.56|10675.56|0
1646390960000|2022-03-04 10:49:20|10676.21|10676.21|10675.06|10675.06|10676.21|10676.21|10675.06|10675.06|0
1646390970000|2022-03-04 10:49:30|10674.54|10674.54|10674.54|10674.54|10674.54|10674.54|10674.54|10674.54|0
1646390990000|2022-03-04 10:49:50|10674.74|10674.74|10674.53|10674.53|10674.74|10674.74|10674.53|10674.53|0
1646391000000|2022-03-04 10:50:00|10674.36|10674.36|10673.03|10673.03|10674.36|10674.36|10672.05|10672.05|0
1646391010000|2022-03-04 10:50:10|10672.83|10672.83|10674.1|10674.1|10675.07|10675.07|10672.83|10672.83|0
1646391020000|2022-03-04 10:50:20|10673.63|10673.63|10673.63|10673.63|10673.63|10673.63|10673.63|10673.63|0
1646391030000|2022-03-04 10:50:30|10673.47|10673.47|10673.95|10673.95|10674.18|10674.18|10673.47|10673.47|0
1646391040000|2022-03-04 10:50:40|10672.97|10672.97|10671.99|10671.99|10674.93|10674.93|10671.99|10671.99|0
1646391050000|2022-03-04 10:50:50|10671.47|10671.47|10670.43|10670.43|10672.01|10672.01|10670.43|10670.43|0
1646391060000|2022-03-04 10:51:00|10670.3|10670.3|10670.52|10670.52|10670.52|10670.52|10670.3|10670.3|0
1646391070000|2022-03-04 10:51:10|10671.71|10671.71|10671.71|10671.71|10671.71|10671.71|10671.71|10671.71|0
1646391090000|2022-03-04 10:51:30|10670.73|10670.73|10670.38|10670.38|10670.73|10670.73|10670.38|10670.38|0
1646391130000|2022-03-04 10:52:10|10672.34|10672.34|10671.36|10671.36|10672.34|10672.34|10671.36|10671.36|0
1646391140000|2022-03-04 10:52:20|10672.05|10672.05|10676.08|10676.08|10676.08|10676.08|10672.05|10672.05|0
1646391150000|2022-03-04 10:52:30|10675.87|10675.87|10676.85|10676.85|10676.85|10676.85|10675.87|10675.87|0
1646391160000|2022-03-04 10:52:40|10676.45|10676.45|10676.45|10676.45|10676.45|10676.45|10676.45|10676.45|0
1646391180000|2022-03-04 10:53:00|10676.66|10676.66|10677.06|10677.06|10677.06|10677.06|10676.66|10676.66|0
1646391190000|2022-03-04 10:53:10|10676.85|10676.85|10676.7|10676.7|10677.11|10677.11|10676.7|10676.7|0
1646391200000|2022-03-04 10:53:20|10679.07|10679.07|10678.82|10678.82|10679.07|10679.07|10678.82|10678.82|0
1646391210000|2022-03-04 10:53:30|10678.62|10678.62|10675.32|10675.32|10678.62|10678.62|10675.32|10675.32|0
1646391220000|2022-03-04 10:53:40|10675.2|10675.2|10674.82|10674.82|10675.4|10675.4|10674.53|10674.53|0
1646391230000|2022-03-04 10:53:50|10674.29|10674.29|10674.17|10674.17|10674.29|10674.29|10674.17|10674.17|0
1646391240000|2022-03-04 10:54:00|10674.1|10674.1|10673.92|10673.92|10674.18|10674.18|10673.92|10673.92|0
1646391250000|2022-03-04 10:54:10|10673.71|10673.71|10668.59|10668.59|10673.71|10673.71|10668.59|10668.59|0
1646391260000|2022-03-04 10:54:20|10668.38|10668.38|10665.84|10665.84|10668.38|10668.38|10665.84|10665.84|0
1646391270000|2022-03-04 10:54:30|10664.86|10664.86|10661.06|10661.06|10664.86|10664.86|10661.06|10661.06|0
1646391280000|2022-03-04 10:54:40|10660.84|10660.84|10659.78|10659.78|10660.96|10660.96|10659.78|10659.78|0
1646391290000|2022-03-04 10:54:50|10659.43|10659.43|10659.29|10659.29|10659.43|10659.43|10658.88|10658.88|0
1646391300000|2022-03-04 10:55:00|10659.64|10659.64|10659.56|10659.56|10659.97|10659.97|10658.58|10658.58|0
1646391310000|2022-03-04 10:55:10|10657.97|10657.97|10658.98|10658.98|10658.98|10658.98|10657.97|10657.97|0
1646391320000|2022-03-04 10:55:20|10659.39|10659.39|10660.62|10660.62|10660.62|10660.62|10659.39|10659.39|0
1646391330000|2022-03-04 10:55:30|10661.45|10661.45|10663.04|10663.04|10663.04|10663.04|10661.45|10661.45|0
1646391350000|2022-03-04 10:55:50|10662.87|10662.87|10664.2|10664.2|10664.2|10664.2|10662.87|10662.87|0
1646391360000|2022-03-04 10:56:00|10665.18|10665.18|10665.26|10665.26|10665.61|10665.61|10665.01|10665.01|0
1646391370000|2022-03-04 10:56:10|10665.67|10665.67|10665.67|10665.67|10665.67|10665.67|10665.67|10665.67|0
1646391380000|2022-03-04 10:56:20|10664.49|10664.49|10664.49|10664.49|10664.49|10664.49|10664.37|10664.37|0
1646391400000|2022-03-04 10:56:40|10664.09|10664.09|10664.29|10664.29|10664.29|10664.29|10664.09|10664.09|0
1646391410000|2022-03-04 10:56:50|10664.63|10664.63|10665.99|10665.99|10665.99|10665.99|10664.63|10664.63|0
1646391420000|2022-03-04 10:57:00|10666.24|10666.24|10672.03|10672.03|10672.03|10672.03|10666.24|10666.24|0
1646391430000|2022-03-04 10:57:10|10672.39|10672.39|10677.18|10677.18|10677.18|10677.18|10672.39|10672.39|0
1646391440000|2022-03-04 10:57:20|10676.2|10676.2|10672.24|10672.24|10676.2|10676.2|10672.24|10672.24|0
1646391450000|2022-03-04 10:57:30|10672.11|10672.11|10671.12|10671.12|10672.11|10672.11|10671.12|10671.12|0
1646391460000|2022-03-04 10:57:40|10671.51|10671.51|10670.82|10670.82|10671.51|10671.51|10670.82|10670.82|0
1646391470000|2022-03-04 10:57:50|10670.62|10670.62|10671.31|10671.31|10671.31|10671.31|10670.62|10670.62|0
1646391480000|2022-03-04 10:58:00|10671.07|10671.07|10669.63|10669.63|10671.07|10671.07|10669.63|10669.63|0
1646391490000|2022-03-04 10:58:10|10669.56|10669.56|10669.56|10669.56|10669.56|10669.56|10669.56|10669.56|0
1646391500000|2022-03-04 10:58:20|10668.58|10668.58|10666.39|10666.39|10668.58|10668.58|10666.39|10666.39|0
1646391510000|2022-03-04 10:58:30|10666.46|10666.46|10666.56|10666.56|10666.56|10666.56|10666.46|10666.46|0
1646391520000|2022-03-04 10:58:40|10668.51|10668.51|10670.67|10670.67|10670.67|10670.67|10668.51|10668.51|0
1646391530000|2022-03-04 10:58:50|10670.79|10670.79|10668.28|10668.28|10670.79|10670.79|10668.28|10668.28|0
1646391540000|2022-03-04 10:59:00|10668.07|10668.07|10668.07|10668.07|10668.07|10668.07|10668.07|10668.07|0
1646391550000|2022-03-04 10:59:10|10666.88|10666.88|10663.91|10663.91|10666.88|10666.88|10663.91|10663.91|0
1646391560000|2022-03-04 10:59:20|10664.03|10664.03|10664.03|10664.03|10664.03|10664.03|10664.03|10664.03|0
1646391570000|2022-03-04 10:59:30|10664.27|10664.27|10664.27|10664.27|10664.27|10664.27|10664.27|10664.27|0
1646391580000|2022-03-04 10:59:40|10664.58|10664.58|10663.19|10663.19|10664.58|10664.58|10663.19|10663.19|0
1646391590000|2022-03-04 10:59:50|10663.4|10663.4|10665.36|10665.36|10665.36|10665.36|10663.4|10663.4|0
1646391600000|2022-03-04 11:00:00|10665.7|10665.7|10667.33|10667.33|10667.33|10667.33|10665.7|10665.7|0
1646391610000|2022-03-04 11:00:10|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|0
1646391620000|2022-03-04 11:00:20|10667.32|10667.32|10668.21|10668.21|10668.21|10668.21|10667.32|10667.32|0
1646391630000|2022-03-04 11:00:30|10667.85|10667.85|10668.25|10668.25|10668.25|10668.25|10667.85|10667.85|0
1646391640000|2022-03-04 11:00:40|10667.87|10667.87|10670.38|10670.38|10670.38|10670.38|10667.87|10667.87|0
1646391660000|2022-03-04 11:01:00|10670.18|10670.18|10670.03|10670.03|10670.18|10670.18|10670.03|10670.03|0
1646391670000|2022-03-04 11:01:10|10669.34|10669.34|10669.34|10669.34|10669.34|10669.34|10669.34|10669.34|0
1646391690000|2022-03-04 11:01:30|10669.22|10669.22|10669.38|10669.38|10669.38|10669.38|10669.02|10669.02|0
1646391700000|2022-03-04 11:01:40|10668.4|10668.4|10667.21|10667.21|10668.4|10668.4|10667.21|10667.21|0
1646391710000|2022-03-04 11:01:50|10666.23|10666.23|10665.32|10665.32|10666.45|10666.45|10665.32|10665.32|0
1646391720000|2022-03-04 11:02:00|10665.66|10665.66|10664.25|10664.25|10665.66|10665.66|10664.25|10664.25|0
1646391730000|2022-03-04 11:02:10|10664.01|10664.01|10664.01|10664.01|10664.01|10664.01|10664.01|10664.01|0
1646391750000|2022-03-04 11:02:30|10664.41|10664.41|10664.41|10664.41|10664.41|10664.41|10664.41|10664.41|0
1646391760000|2022-03-04 11:02:40|10664.58|10664.58|10664.95|10664.95|10665.12|10665.12|10664.58|10664.58|0
1646391770000|2022-03-04 11:02:50|10664.57|10664.57|10663.88|10663.88|10664.57|10664.57|10663.53|10663.53|0
1646391780000|2022-03-04 11:03:00|10662.31|10662.31|10656.14|10656.14|10662.31|10662.31|10656.14|10656.14|0
1646391790000|2022-03-04 11:03:10|10655.98|10655.98|10654.35|10654.35|10655.98|10655.98|10654.35|10654.35|0
1646391800000|2022-03-04 11:03:20|10654.28|10654.28|10652.18|10652.18|10654.28|10654.28|10652.1|10652.1|0
1646391810000|2022-03-04 11:03:30|10651.67|10651.67|10650.46|10650.46|10652.47|10652.47|10650.46|10650.46|0
1646391820000|2022-03-04 11:03:40|10650.58|10650.58|10650.58|10650.58|10650.58|10650.58|10650.58|10650.58|0
1646391830000|2022-03-04 11:03:50|10652.54|10652.54|10653.84|10653.84|10653.84|10653.84|10652.54|10652.54|0
1646391840000|2022-03-04 11:04:00|10654.53|10654.53|10655.05|10655.05|10655.05|10655.05|10654.53|10654.53|0
1646391850000|2022-03-04 11:04:10|10654.93|10654.93|10654.93|10654.93|10654.93|10654.93|10654.93|10654.93|0
1646391860000|2022-03-04 11:04:20|10655.43|10655.43|10654.82|10654.82|10655.43|10655.43|10653.84|10653.84|0
1646391870000|2022-03-04 11:04:30|10655.02|10655.02|10655.02|10655.02|10655.02|10655.02|10655.02|10655.02|0
1646391880000|2022-03-04 11:04:40|10654.04|10654.04|10654.04|10654.04|10654.04|10654.04|10654.04|10654.04|0
1646391890000|2022-03-04 11:04:50|10654.21|10654.21|10653.63|10653.63|10654.21|10654.21|10653.63|10653.63|0
1646391900000|2022-03-04 11:05:00|10653.43|10653.43|10653.43|10653.43|10653.43|10653.43|10653.43|10653.43|0
1646391910000|2022-03-04 11:05:10|10653.63|10653.63|10655.59|10655.59|10655.79|10655.79|10653.63|10653.63|0
1646391920000|2022-03-04 11:05:20|10657.64|10657.64|10659.83|10659.83|10659.83|10659.83|10657.64|10657.64|0
1646391930000|2022-03-04 11:05:30|10659.89|10659.89|10659.89|10659.89|10659.89|10659.89|10659.89|10659.89|0
1646391940000|2022-03-04 11:05:40|10660.16|10660.16|10660.16|10660.16|10660.16|10660.16|10660.16|10660.16|0
1646391950000|2022-03-04 11:05:50|10659.99|10659.99|10655.43|10655.43|10659.99|10659.99|10655.43|10655.43|0
1646391960000|2022-03-04 11:06:00|10656.41|10656.41|10656.41|10656.41|10656.41|10656.41|10656.41|10656.41|0
1646391970000|2022-03-04 11:06:10|10656.6|10656.6|10658|10658|10658.98|10658.98|10656.6|10656.6|0
1646391980000|2022-03-04 11:06:20|10658.12|10658.12|10658.72|10658.72|10658.72|10658.72|10658.12|10658.12|0
1646391990000|2022-03-04 11:06:30|10659.11|10659.11|10664.76|10664.76|10664.76|10664.76|10659.11|10659.11|0
1646392000000|2022-03-04 11:06:40|10664.86|10664.86|10664.86|10664.86|10664.86|10664.86|10664.86|10664.86|0
1646392010000|2022-03-04 11:06:50|10667|10667|10665.48|10665.48|10667.2|10667.2|10665.48|10665.48|0
1646392030000|2022-03-04 11:07:10|10665.22|10665.22|10665.22|10665.22|10665.22|10665.22|10665.22|10665.22|0
1646392040000|2022-03-04 11:07:20|10665.73|10665.73|10665.73|10665.73|10665.73|10665.73|10665.73|10665.73|0
1646392050000|2022-03-04 11:07:30|10667.69|10667.69|10667.69|10667.69|10667.69|10667.69|10667.69|10667.69|0
1646392070000|2022-03-04 11:07:50|10668.87|10668.87|10671.04|10671.04|10671.04|10671.04|10668.87|10668.87|0
1646392080000|2022-03-04 11:08:00|10671.24|10671.24|10672.45|10672.45|10672.45|10672.45|10671.24|10671.24|0
1646392090000|2022-03-04 11:08:10|10672.8|10672.8|10672.8|10672.8|10672.8|10672.8|10672.8|10672.8|0
1646392100000|2022-03-04 11:08:20|10673.99|10673.99|10676.4|10676.4|10676.4|10676.4|10673.99|10673.99|0
1646392110000|2022-03-04 11:08:30|10677.38|10677.38|10677.38|10677.38|10677.38|10677.38|10677.18|10677.18|0
1646392120000|2022-03-04 11:08:40|10677.04|10677.04|10670.76|10670.76|10677.04|10677.04|10670.76|10670.76|0
1646392130000|2022-03-04 11:08:50|10669.56|10669.56|10669.71|10669.71|10669.71|10669.71|10669.56|10669.56|0
1646392140000|2022-03-04 11:09:00|10669.91|10669.91|10669.91|10669.91|10669.91|10669.91|10669.91|10669.91|0
1646392150000|2022-03-04 11:09:10|10670.71|10670.71|10670.95|10670.95|10670.95|10670.95|10670.71|10670.71|0
1646392180000|2022-03-04 11:09:40|10670.83|10670.83|10673.03|10673.03|10673.03|10673.03|10670.83|10670.83|0
1646392190000|2022-03-04 11:09:50|10674.21|10674.21|10675.4|10675.4|10675.4|10675.4|10674.21|10674.21|0
1646392200000|2022-03-04 11:10:00|10675.28|10675.28|10674.2|10674.2|10675.4|10675.4|10674.2|10674.2|0
1646392220000|2022-03-04 11:10:20|10674.33|10674.33|10674.33|10674.33|10674.33|10674.33|10674.33|10674.33|0
1646392230000|2022-03-04 11:10:30|10674.21|10674.21|10674.21|10674.21|10674.21|10674.21|10674.21|10674.21|0
1646392250000|2022-03-04 11:10:50|10674.09|10674.09|10674.21|10674.21|10674.21|10674.21|10674.09|10674.09|0
1646392270000|2022-03-04 11:11:10|10674.41|10674.41|10674.41|10674.41|10674.41|10674.41|10674.41|10674.41|0
1646392280000|2022-03-04 11:11:20|10673.09|10673.09|10671.76|10671.76|10674.48|10674.48|10671.51|10671.51|0
1646392290000|2022-03-04 11:11:30|10672.95|10672.95|10673.07|10673.07|10673.07|10673.07|10672.95|10672.95|0
1646392330000|2022-03-04 11:12:10|10673.66|10673.66|10674.63|10674.63|10674.63|10674.63|10673.66|10673.66|0
1646392340000|2022-03-04 11:12:20|10674.43|10674.43|10674.35|10674.35|10674.43|10674.43|10674.35|10674.35|0
1646392350000|2022-03-04 11:12:30|10674.11|10674.11|10674.11|10674.11|10674.11|10674.11|10674.11|10674.11|0
1646392360000|2022-03-04 11:12:40|10673.77|10673.77|10674.18|10674.18|10674.18|10674.18|10673.77|10673.77|0
1646392370000|2022-03-04 11:12:50|10674.02|10674.02|10671.25|10671.25|10674.78|10674.78|10671.25|10671.25|0
1646392380000|2022-03-04 11:13:00|10670.92|10670.92|10670.64|10670.64|10670.92|10670.92|10670.43|10670.43|0
1646392390000|2022-03-04 11:13:10|10670.24|10670.24|10672.61|10672.61|10672.61|10672.61|10670.24|10670.24|0
1646392400000|2022-03-04 11:13:20|10672.51|10672.51|10672.22|10672.22|10672.54|10672.54|10672.22|10672.22|0
1646392410000|2022-03-04 11:13:30|10671.04|10671.04|10671.68|10671.68|10671.68|10671.68|10671.04|10671.04|0
1646392420000|2022-03-04 11:13:40|10671.29|10671.29|10671.09|10671.09|10671.29|10671.29|10671.09|10671.09|0
1646392430000|2022-03-04 11:13:50|10670.89|10670.89|10667.49|10667.49|10670.89|10670.89|10667.49|10667.49|0
1646392440000|2022-03-04 11:14:00|10667.74|10667.74|10668.42|10668.42|10668.54|10668.54|10667.74|10667.74|0
1646392450000|2022-03-04 11:14:10|10667.23|10667.23|10665.6|10665.6|10667.23|10667.23|10665.6|10665.6|0
1646392460000|2022-03-04 11:14:20|10666.58|10666.58|10666.27|10666.27|10666.58|10666.58|10666.27|10666.27|0
1646392480000|2022-03-04 11:14:40|10666.01|10666.01|10665.89|10665.89|10666.01|10666.01|10665.89|10665.89|0
1646392490000|2022-03-04 11:14:50|10666.31|10666.31|10666.31|10666.31|10666.31|10666.31|10666.31|10666.31|0
1646392500000|2022-03-04 11:15:00|10666.43|10666.43|10670.08|10670.08|10670.08|10670.08|10666.43|10666.43|0
1646392510000|2022-03-04 11:15:10|10669.74|10669.74|10669.38|10669.38|10670.39|10670.39|10669.38|10669.38|0
1646392520000|2022-03-04 11:15:20|10669.71|10669.71|10670.35|10670.35|10670.35|10670.35|10669.71|10669.71|0
1646392540000|2022-03-04 11:15:40|10670.14|10670.14|10670.91|10670.91|10671.12|10671.12|10668.95|10668.95|0
1646392560000|2022-03-04 11:16:00|10670.31|10670.31|10668.49|10668.49|10670.31|10670.31|10667.3|10667.3|0
1646392570000|2022-03-04 11:16:10|10668.62|10668.62|10669.62|10669.62|10669.62|10669.62|10668.62|10668.62|0
1646392580000|2022-03-04 11:16:20|10669.82|10669.82|10669.82|10669.82|10669.82|10669.82|10669.82|10669.82|0
1646392590000|2022-03-04 11:16:30|10668.84|10668.84|10668.84|10668.84|10668.84|10668.84|10668.84|10668.84|0
1646392600000|2022-03-04 11:16:40|10669.06|10669.06|10669.06|10669.06|10669.06|10669.06|10669.06|10669.06|0
1646392610000|2022-03-04 11:16:50|10668.66|10668.66|10668.66|10668.66|10668.66|10668.66|10668.66|10668.66|0
1646392620000|2022-03-04 11:17:00|10666.93|10666.93|10665.39|10665.39|10666.93|10666.93|10665.39|10665.39|0
1646392650000|2022-03-04 11:17:30|10664.21|10664.21|10665.39|10665.39|10665.39|10665.39|10664.21|10664.21|0
1646392670000|2022-03-04 11:17:50|10665.6|10665.6|10665.93|10665.93|10665.93|10665.93|10665.6|10665.6|0
1646392680000|2022-03-04 11:18:00|10665.53|10665.53|10667.04|10667.04|10667.04|10667.04|10665.53|10665.53|0
1646392700000|2022-03-04 11:18:20|10667.16|10667.16|10667.16|10667.16|10667.16|10667.16|10667.16|10667.16|0
1646392710000|2022-03-04 11:18:30|10667.4|10667.4|10670.72|10670.72|10670.72|10670.72|10667.4|10667.4|0
1646392720000|2022-03-04 11:18:40|10671.48|10671.48|10669.34|10669.34|10671.48|10671.48|10669.34|10669.34|0
1646392730000|2022-03-04 11:18:50|10668.36|10668.36|10666.08|10666.08|10668.36|10668.36|10666.08|10666.08|0
1646392740000|2022-03-04 11:19:00|10665.91|10665.91|10665.47|10665.47|10665.91|10665.91|10665.47|10665.47|0
1646392750000|2022-03-04 11:19:10|10665.73|10665.73|10668.41|10668.41|10669.6|10669.6|10665.73|10665.73|0
1646392760000|2022-03-04 11:19:20|10668.11|10668.11|10668.11|10668.11|10668.11|10668.11|10668.11|10668.11|0
1646392780000|2022-03-04 11:19:40|10667.92|10667.92|10667.92|10667.92|10667.92|10667.92|10667.92|10667.92|0
1646392790000|2022-03-04 11:19:50|10667.58|10667.58|10667.23|10667.23|10667.58|10667.58|10667.23|10667.23|0
1646392800000|2022-03-04 11:20:00|10666.9|10666.9|10666.9|10666.9|10666.9|10666.9|10665.92|10665.92|0
1646392810000|2022-03-04 11:20:10|10666.98|10666.98|10666.98|10666.98|10666.98|10666.98|10666.98|10666.98|0
1646392850000|2022-03-04 11:20:50|10668.16|10668.16|10668.16|10668.16|10668.16|10668.16|10668.16|10668.16|0
1646392860000|2022-03-04 11:21:00|10668.04|10668.04|10668.04|10668.04|10668.04|10668.04|10668.04|10668.04|0
1646392870000|2022-03-04 11:21:10|10666.85|10666.85|10666.85|10666.85|10666.85|10666.85|10666.85|10666.85|0
1646392880000|2022-03-04 11:21:20|10666.34|10666.34|10666.34|10666.34|10666.34|10666.34|10666.34|10666.34|0
1646392890000|2022-03-04 11:21:30|10663.2|10663.2|10664.04|10664.04|10664.04|10664.04|10662.85|10662.85|0
1646392900000|2022-03-04 11:21:40|10663.52|10663.52|10663.52|10663.52|10663.52|10663.52|10663.52|10663.52|0
1646392910000|2022-03-04 11:21:50|10662.54|10662.54|10662.54|10662.54|10662.54|10662.54|10662.54|10662.54|0
1646392920000|2022-03-04 11:22:00|10662.19|10662.19|10661.22|10661.22|10662.19|10662.19|10661.22|10661.22|0
1646392930000|2022-03-04 11:22:10|10660.87|10660.87|10660.87|10660.87|10660.87|10660.87|10660.87|10660.87|0
1646392940000|2022-03-04 11:22:20|10660.7|10660.7|10660.7|10660.7|10660.7|10660.7|10660.7|10660.7|0
1646392950000|2022-03-04 11:22:30|10660.36|10660.36|10660.36|10660.36|10660.36|10660.36|10660.36|10660.36|0
1646392970000|2022-03-04 11:22:50|10660.48|10660.48|10660.48|10660.48|10660.48|10660.48|10660.48|10660.48|0
1646392980000|2022-03-04 11:23:00|10660.72|10660.72|10667.41|10667.41|10667.41|10667.41|10660.72|10660.72|0
1646393000000|2022-03-04 11:23:20|10667.22|10667.22|10667.22|10667.22|10667.22|10667.22|10666.03|10666.03|0
1646393010000|2022-03-04 11:23:30|10666.97|10666.97|10666.97|10666.97|10666.97|10666.97|10666.97|10666.97|0
1646393020000|2022-03-04 11:23:40|10667.49|10667.49|10671.99|10671.99|10671.99|10671.99|10667.49|10667.49|0
1646393030000|2022-03-04 11:23:50|10672.75|10672.75|10672.35|10672.35|10672.75|10672.75|10672.35|10672.35|0
1646393040000|2022-03-04 11:24:00|10671.66|10671.66|10672.46|10672.46|10672.46|10672.46|10671.66|10671.66|0
1646393050000|2022-03-04 11:24:10|10672.66|10672.66|10672.66|10672.66|10672.66|10672.66|10672.66|10672.66|0
1646393070000|2022-03-04 11:24:30|10673.85|10673.85|10678.07|10678.07|10678.07|10678.07|10673.85|10673.85|0
1646393080000|2022-03-04 11:24:40|10678.75|10678.75|10681.49|10681.49|10681.49|10681.49|10678.75|10678.75|0
1646393100000|2022-03-04 11:25:00|10679.53|10679.53|10678.93|10678.93|10679.53|10679.53|10678.93|10678.93|0
1646393130000|2022-03-04 11:25:30|10679.19|10679.19|10680.74|10680.74|10680.74|10680.74|10679.19|10679.19|0
1646393140000|2022-03-04 11:25:40|10680.94|10680.94|10680.94|10680.94|10680.94|10680.94|10680.94|10680.94|0
1646393150000|2022-03-04 11:25:50|10681.36|10681.36|10680.54|10680.54|10681.73|10681.73|10680.54|10680.54|0
1646393160000|2022-03-04 11:26:00|10680.3|10680.3|10681.16|10681.16|10681.16|10681.16|10680.18|10680.18|0
1646393190000|2022-03-04 11:26:30|10681.56|10681.56|10678.12|10678.12|10681.56|10681.56|10678.12|10678.12|0
1646393210000|2022-03-04 11:26:50|10677.92|10677.92|10676.38|10676.38|10677.92|10677.92|10676.38|10676.38|0
1646393220000|2022-03-04 11:27:00|10676.64|10676.64|10676.09|10676.09|10676.64|10676.64|10676.09|10676.09|0
1646393230000|2022-03-04 11:27:10|10677.27|10677.27|10677.27|10677.27|10677.27|10677.27|10677.27|10677.27|0
1646393240000|2022-03-04 11:27:20|10676.29|10676.29|10676.42|10676.42|10676.42|10676.42|10676.29|10676.29|0
1646393250000|2022-03-04 11:27:30|10675.82|10675.82|10675.62|10675.62|10675.82|10675.82|10675.62|10675.62|0
1646393260000|2022-03-04 11:27:40|10675.92|10675.92|10675.92|10675.92|10675.92|10675.92|10675.92|10675.92|0
1646393270000|2022-03-04 11:27:50|10675.7|10675.7|10675.11|10675.11|10675.7|10675.7|10675.11|10675.11|0
1646393280000|2022-03-04 11:28:00|10675.28|10675.28|10675.52|10675.52|10675.6|10675.6|10675.28|10675.28|0
1646393300000|2022-03-04 11:28:20|10675|10675|10673.54|10673.54|10675|10675|10672.58|10672.58|0
1646393310000|2022-03-04 11:28:30|10673.63|10673.63|10672.76|10672.76|10673.74|10673.74|10672.76|10672.76|0
1646393320000|2022-03-04 11:28:40|10672.88|10672.88|10673.22|10673.22|10673.22|10673.22|10672.88|10672.88|0
1646393330000|2022-03-04 11:28:50|10673.99|10673.99|10676.57|10676.57|10676.75|10676.75|10673.99|10673.99|0
1646393360000|2022-03-04 11:29:20|10675.38|10675.38|10673.37|10673.37|10675.38|10675.38|10673.37|10673.37|0
1646393370000|2022-03-04 11:29:30|10672.34|10672.34|10672.8|10672.8|10672.8|10672.8|10672.34|10672.34|0
1646393380000|2022-03-04 11:29:40|10673|10673|10673.77|10673.77|10673.77|10673.77|10673|10673|0
1646393390000|2022-03-04 11:29:50|10672.79|10672.79|10672.79|10672.79|10672.79|10672.79|10672.79|10672.79|0
1646393400000|2022-03-04 11:30:00|10671.81|10671.81|10671.81|10671.81|10671.81|10671.81|10671.81|10671.81|0
1646393420000|2022-03-04 11:30:20|10671.93|10671.93|10671.93|10671.93|10671.93|10671.93|10671.93|10671.93|0
1646393460000|2022-03-04 11:31:00|10672.33|10672.33|10673.31|10673.31|10673.31|10673.31|10671.35|10671.35|0
1646393470000|2022-03-04 11:31:10|10673.43|10673.43|10674.27|10674.27|10674.61|10674.61|10673.43|10673.43|0
1646393480000|2022-03-04 11:31:20|10673.08|10673.08|10673.08|10673.08|10673.08|10673.08|10673.08|10673.08|0
1646393490000|2022-03-04 11:31:30|10672.88|10672.88|10671.42|10671.42|10672.88|10672.88|10671.42|10671.42|0
1646393500000|2022-03-04 11:31:40|10671.22|10671.22|10669.34|10669.34|10671.3|10671.3|10669.34|10669.34|0
1646393510000|2022-03-04 11:31:50|10668.16|10668.16|10667.28|10667.28|10668.16|10668.16|10667.28|10667.28|0
1646393520000|2022-03-04 11:32:00|10666.93|10666.93|10663.86|10663.86|10666.93|10666.93|10663.79|10663.79|0
1646393530000|2022-03-04 11:32:10|10663.74|10663.74|10663.53|10663.53|10664.71|10664.71|10663.32|10663.32|0
1646393540000|2022-03-04 11:32:20|10663.38|10663.38|10662.35|10662.35|10663.38|10663.38|10662.35|10662.35|0
1646393550000|2022-03-04 11:32:30|10662.6|10662.6|10660.32|10660.32|10662.6|10662.6|10660.32|10660.32|0
1646393560000|2022-03-04 11:32:40|10660.56|10660.56|10660.97|10660.97|10660.97|10660.97|10660.56|10660.56|0
1646393570000|2022-03-04 11:32:50|10661.31|10661.31|10661.31|10661.31|10661.31|10661.31|10661.31|10661.31|0
1646393580000|2022-03-04 11:33:00|10660.34|10660.34|10660.34|10660.34|10660.34|10660.34|10660.34|10660.34|0
1646393600000|2022-03-04 11:33:20|10659.36|10659.36|10659.37|10659.37|10659.57|10659.57|10659.36|10659.36|0
1646393610000|2022-03-04 11:33:30|10660.55|10660.55|10662.86|10662.86|10662.86|10662.86|10660.55|10660.55|0
1646393620000|2022-03-04 11:33:40|10664.04|10664.04|10665.13|10665.13|10665.13|10665.13|10663.69|10663.69|0
1646393630000|2022-03-04 11:33:50|10664.92|10664.92|10667.41|10667.41|10667.41|10667.41|10664.92|10664.92|0
1646393640000|2022-03-04 11:34:00|10666.81|10666.81|10666.47|10666.47|10666.81|10666.81|10666.47|10666.47|0
1646393650000|2022-03-04 11:34:10|10667.45|10667.45|10667.65|10667.65|10667.65|10667.65|10667.45|10667.45|0
1646393690000|2022-03-04 11:34:50|10667.45|10667.45|10665.47|10665.47|10667.45|10667.45|10665.47|10665.47|0
1646393700000|2022-03-04 11:35:00|10665.27|10665.27|10661.35|10661.35|10665.27|10665.27|10661.35|10661.35|0
1646393710000|2022-03-04 11:35:10|10661.47|10661.47|10661.47|10661.47|10661.47|10661.47|10661.47|10661.47|0
1646393720000|2022-03-04 11:35:20|10661.67|10661.67|10661.55|10661.55|10661.67|10661.67|10661.47|10661.47|0
1646393730000|2022-03-04 11:35:30|10661.16|10661.16|10661.16|10661.16|10661.16|10661.16|10661.16|10661.16|0
1646393740000|2022-03-04 11:35:40|10661.28|10661.28|10661.87|10661.87|10661.87|10661.87|10661.28|10661.28|0
1646393750000|2022-03-04 11:35:50|10661.79|10661.79|10662.15|10662.15|10662.15|10662.15|10661.79|10661.79|0
1646393760000|2022-03-04 11:36:00|10661.84|10661.84|10661.43|10661.43|10661.84|10661.84|10661.43|10661.43|0
1646393770000|2022-03-04 11:36:10|10661.36|10661.36|10661.63|10661.63|10661.86|10661.86|10660.7|10660.7|0
1646393780000|2022-03-04 11:36:20|10661.43|10661.43|10661.28|10661.28|10661.63|10661.63|10661.28|10661.28|0
1646393820000|2022-03-04 11:37:00|10660.25|10660.25|10657.74|10657.74|10660.56|10660.56|10657.62|10657.62|0
1646393840000|2022-03-04 11:37:20|10657.9|10657.9|10658.15|10658.15|10658.4|10658.4|10657.19|10657.19|0
1646393850000|2022-03-04 11:37:30|10657.76|10657.76|10657.76|10657.76|10657.76|10657.76|10657.76|10657.76|0
1646393860000|2022-03-04 11:37:40|10657.68|10657.68|10657.36|10657.36|10657.68|10657.68|10657.17|10657.17|0
1646393870000|2022-03-04 11:37:50|10656.76|10656.76|10656.53|10656.53|10656.76|10656.76|10656.53|10656.53|0
1646393880000|2022-03-04 11:38:00|10656.61|10656.61|10656.51|10656.51|10656.74|10656.74|10656.46|10656.46|0
1646393890000|2022-03-04 11:38:10|10656.44|10656.44|10653.3|10653.3|10657.02|10657.02|10653.3|10653.3|0
1646393900000|2022-03-04 11:38:20|10653.44|10653.44|10650.85|10650.85|10653.5|10653.5|10650.85|10650.85|0
1646393910000|2022-03-04 11:38:30|10651.83|10651.83|10648.79|10648.79|10652.21|10652.21|10648.79|10648.79|0
1646393920000|2022-03-04 11:38:40|10648.59|10648.59|10648.95|10648.95|10648.95|10648.95|10648.59|10648.59|0
1646393930000|2022-03-04 11:38:50|10649.19|10649.19|10649.7|10649.7|10649.7|10649.7|10649.19|10649.19|0
1646393940000|2022-03-04 11:39:00|10649.93|10649.93|10651.8|10651.8|10652.7|10652.7|10649.93|10649.93|0
1646393950000|2022-03-04 11:39:10|10651.57|10651.57|10649.05|10649.05|10651.57|10651.57|10649.05|10649.05|0
1646393970000|2022-03-04 11:39:30|10648.7|10648.7|10648.17|10648.17|10648.7|10648.7|10648.17|10648.17|0
1646393980000|2022-03-04 11:39:40|10648.83|10648.83|10650.26|10650.26|10650.79|10650.79|10648.83|10648.83|0
1646393990000|2022-03-04 11:39:50|10649.91|10649.91|10651.17|10651.17|10651.37|10651.37|10649.59|10649.59|0
1646394000000|2022-03-04 11:40:00|10651.04|10651.04|10650.97|10650.97|10651.44|10651.44|10650.97|10650.97|0
1646394010000|2022-03-04 11:40:10|10651.13|10651.13|10651.13|10651.13|10651.13|10651.13|10651.13|10651.13|0
1646394020000|2022-03-04 11:40:20|10650.97|10650.97|10651.06|10651.06|10651.06|10651.06|10650.91|10650.91|0
1646394030000|2022-03-04 11:40:30|10650.99|10650.99|10650.59|10650.59|10650.99|10650.99|10650.59|10650.59|0
1646394040000|2022-03-04 11:40:40|10650.99|10650.99|10650.48|10650.48|10650.99|10650.99|10650.48|10650.48|0
1646394050000|2022-03-04 11:40:50|10650.32|10650.32|10649.35|10649.35|10650.32|10650.32|10649.35|10649.35|0
1646394060000|2022-03-04 11:41:00|10649.43|10649.43|10650.21|10650.21|10650.21|10650.21|10649.43|10649.43|0
1646394070000|2022-03-04 11:41:10|10649.52|10649.52|10650.5|10650.5|10650.5|10650.5|10649.52|10649.52|0
1646394080000|2022-03-04 11:41:20|10650.2|10650.2|10650.06|10650.06|10650.43|10650.43|10650.06|10650.06|0
1646394090000|2022-03-04 11:41:30|10650.27|10650.27|10653.83|10653.83|10653.83|10653.83|10650.27|10650.27|0
1646394100000|2022-03-04 11:41:40|10653.56|10653.56|10653.26|10653.26|10653.56|10653.56|10653.26|10653.26|0
1646394110000|2022-03-04 11:41:50|10653.46|10653.46|10654.31|10654.31|10654.31|10654.31|10653.46|10653.46|0
1646394120000|2022-03-04 11:42:00|10653.91|10653.91|10654.17|10654.17|10654.23|10654.23|10653.24|10653.24|0
1646394130000|2022-03-04 11:42:10|10652.93|10652.93|10648.18|10648.18|10652.93|10652.93|10648.18|10648.18|0
1646394140000|2022-03-04 11:42:20|10647.2|10647.2|10646.94|10646.94|10647.58|10647.58|10645.96|10645.96|0
1646394150000|2022-03-04 11:42:30|10646.71|10646.71|10646.44|10646.44|10647.11|10647.11|10646.44|10646.44|0
1646394160000|2022-03-04 11:42:40|10646.61|10646.61|10646.73|10646.73|10646.73|10646.73|10646.61|10646.61|0
1646394170000|2022-03-04 11:42:50|10646.94|10646.94|10646.94|10646.94|10646.94|10646.94|10646.94|10646.94|0
1646394180000|2022-03-04 11:43:00|10647.07|10647.07|10642.08|10642.08|10647.23|10647.23|10642.08|10642.08|0
1646394190000|2022-03-04 11:43:10|10641.95|10641.95|10642.93|10642.93|10642.93|10642.93|10641.95|10641.95|0
1646394210000|2022-03-04 11:43:30|10643.33|10643.33|10639.7|10639.7|10643.33|10643.33|10639.7|10639.7|0
1646394220000|2022-03-04 11:43:40|10639.9|10639.9|10640.09|10640.09|10640.09|10640.09|10639.9|10639.9|0
1646394230000|2022-03-04 11:43:50|10640.3|10640.3|10639.05|10639.05|10640.43|10640.43|10639.05|10639.05|0
1646394240000|2022-03-04 11:44:00|10639.3|10639.3|10640.47|10640.47|10641.26|10641.26|10639.3|10639.3|0
1646394250000|2022-03-04 11:44:10|10640.81|10640.81|10641.22|10641.22|10641.22|10641.22|10640.81|10640.81|0
1646394260000|2022-03-04 11:44:20|10641.82|10641.82|10642.07|10642.07|10642.27|10642.27|10641.82|10641.82|0
1646394270000|2022-03-04 11:44:30|10642.32|10642.32|10645.09|10645.09|10645.09|10645.09|10642.32|10642.32|0
1646394280000|2022-03-04 11:44:40|10645.29|10645.29|10645.68|10645.68|10645.68|10645.68|10645.29|10645.29|0
1646394290000|2022-03-04 11:44:50|10645.81|10645.81|10650.27|10650.27|10650.47|10650.47|10645.81|10645.81|0
1646394300000|2022-03-04 11:45:00|10650.67|10650.67|10648.28|10648.28|10651.07|10651.07|10648.26|10648.26|0
1646394310000|2022-03-04 11:45:10|10648.8|10648.8|10647.99|10647.99|10648.8|10648.8|10647.77|10647.77|0
1646394320000|2022-03-04 11:45:20|10647.79|10647.79|10644.84|10644.84|10647.79|10647.79|10644.84|10644.84|0
1646394330000|2022-03-04 11:45:30|10645.04|10645.04|10645.04|10645.04|10645.04|10645.04|10645.04|10645.04|0
1646394340000|2022-03-04 11:45:40|10645.57|10645.57|10645.57|10645.57|10646.75|10646.75|10645.57|10645.57|0
1646394350000|2022-03-04 11:45:50|10644.97|10644.97|10644.9|10644.9|10644.97|10644.97|10644.9|10644.9|0
1646394360000|2022-03-04 11:46:00|10645.32|10645.32|10646.63|10646.63|10646.63|10646.63|10645.32|10645.32|0
1646394370000|2022-03-04 11:46:10|10646.61|10646.61|10646.61|10646.61|10646.61|10646.61|10646.61|10646.61|0
1646394380000|2022-03-04 11:46:20|10646.73|10646.73|10647.13|10647.13|10647.13|10647.13|10646.73|10646.73|0
1646394390000|2022-03-04 11:46:30|10646.87|10646.87|10646.87|10646.87|10646.87|10646.87|10646.87|10646.87|0
1646394400000|2022-03-04 11:46:40|10646.78|10646.78|10646.66|10646.66|10646.78|10646.78|10646.66|10646.66|0
1646394420000|2022-03-04 11:47:00|10646.4|10646.4|10645.63|10645.63|10646.4|10646.4|10645.63|10645.63|0
1646394430000|2022-03-04 11:47:10|10645.7|10645.7|10642.97|10642.97|10645.91|10645.91|10642.97|10642.97|0
1646394440000|2022-03-04 11:47:20|10641.99|10641.99|10640.47|10640.47|10641.99|10641.99|10640.47|10640.47|0
1646394450000|2022-03-04 11:47:30|10640.27|10640.27|10640.07|10640.07|10640.27|10640.27|10640.07|10640.07|0
1646394460000|2022-03-04 11:47:40|10639.55|10639.55|10639.38|10639.38|10639.55|10639.55|10639.38|10639.38|0
1646394470000|2022-03-04 11:47:50|10639.17|10639.17|10639.17|10639.17|10639.17|10639.17|10639.17|10639.17|0
1646394480000|2022-03-04 11:48:00|10639.37|10639.37|10639.57|10639.57|10639.78|10639.78|10639.37|10639.37|0
1646394490000|2022-03-04 11:48:10|10640.76|10640.76|10641.56|10641.56|10641.56|10641.56|10640.76|10640.76|0
1646394500000|2022-03-04 11:48:20|10641.9|10641.9|10641.56|10641.56|10643.52|10643.52|10640.58|10640.58|0
1646394520000|2022-03-04 11:48:40|10640.58|10640.58|10640.17|10640.17|10640.58|10640.58|10640.17|10640.17|0
1646394530000|2022-03-04 11:48:50|10639.77|10639.77|10641.29|10641.29|10641.29|10641.29|10639.77|10639.77|0
1646394540000|2022-03-04 11:49:00|10641.17|10641.17|10641.03|10641.03|10641.17|10641.17|10641.03|10641.03|0
1646394550000|2022-03-04 11:49:10|10641.38|10641.38|10641.18|10641.18|10641.38|10641.38|10641.18|10641.18|0
1646394560000|2022-03-04 11:49:20|10640.94|10640.94|10641.44|10641.44|10641.44|10641.44|10640.42|10640.42|0
1646394570000|2022-03-04 11:49:30|10641.52|10641.52|10636.95|10636.95|10641.52|10641.52|10636.88|10636.88|0
1646394580000|2022-03-04 11:49:40|10636.61|10636.61|10636.78|10636.78|10636.78|10636.78|10635.8|10635.8|0
1646394590000|2022-03-04 11:49:50|10636.84|10636.84|10636.81|10636.81|10636.84|10636.84|10636.81|10636.81|0
1646394600000|2022-03-04 11:50:00|10636.64|10636.64|10636.48|10636.48|10636.64|10636.64|10636.48|10636.48|0
1646394610000|2022-03-04 11:50:10|10636.22|10636.22|10636.22|10636.22|10636.22|10636.22|10636.22|10636.22|0
1646394620000|2022-03-04 11:50:20|10636.35|10636.35|10638.5|10638.5|10638.5|10638.5|10636.35|10636.35|0
1646394630000|2022-03-04 11:50:30|10638.34|10638.34|10638.21|10638.21|10638.34|10638.34|10638.21|10638.21|0
1646394640000|2022-03-04 11:50:40|10638.42|10638.42|10637.4|10637.4|10638.42|10638.42|10637.4|10637.4|0
1646394650000|2022-03-04 11:50:50|10637.61|10637.61|10636.95|10636.95|10637.61|10637.61|10636.95|10636.95|0
1646394660000|2022-03-04 11:51:00|10637.11|10637.11|10639.05|10639.05|10639.05|10639.05|10637.11|10637.11|0
1646394670000|2022-03-04 11:51:10|10638.84|10638.84|10638.64|10638.64|10638.84|10638.84|10638.64|10638.64|0
1646394680000|2022-03-04 11:51:20|10638.42|10638.42|10639.64|10639.64|10639.64|10639.64|10638.42|10638.42|0
1646394690000|2022-03-04 11:51:30|10639.76|10639.76|10642|10642|10642.27|10642.27|10639.76|10639.76|0
1646394700000|2022-03-04 11:51:40|10641.87|10641.87|10642.63|10642.63|10642.63|10642.63|10641.87|10641.87|0
1646394710000|2022-03-04 11:51:50|10643.15|10643.15|10644.34|10644.34|10644.34|10644.34|10643.15|10643.15|0
1646394720000|2022-03-04 11:52:00|10644.7|10644.7|10646.9|10646.9|10646.9|10646.9|10644.7|10644.7|0
1646394730000|2022-03-04 11:52:10|10644.77|10644.77|10644.74|10644.74|10644.94|10644.94|10644.74|10644.74|0
1646394740000|2022-03-04 11:52:20|10644.35|10644.35|10644.74|10644.74|10644.74|10644.74|10644.35|10644.35|0
1646394760000|2022-03-04 11:52:40|10644.97|10644.97|10644.84|10644.84|10645.4|10645.4|10644.81|10644.81|0
1646394770000|2022-03-04 11:52:50|10644.96|10644.96|10644.96|10644.96|10644.96|10644.96|10644.96|10644.96|0
1646394780000|2022-03-04 11:53:00|10645.08|10645.08|10645.48|10645.48|10645.48|10645.48|10645.08|10645.08|0
1646394800000|2022-03-04 11:53:20|10646.09|10646.09|10646.24|10646.24|10646.24|10646.24|10646.09|10646.09|0
1646394810000|2022-03-04 11:53:30|10646.09|10646.09|10646.49|10646.49|10646.49|10646.49|10646.09|10646.09|0
1646394820000|2022-03-04 11:53:40|10646.25|10646.25|10647.43|10647.43|10647.43|10647.43|10645.47|10645.47|0
1646394830000|2022-03-04 11:53:50|10647.5|10647.5|10647.98|10647.98|10648|10648|10647.5|10647.5|0
1646394840000|2022-03-04 11:54:00|10647.92|10647.92|10647.58|10647.58|10647.92|10647.92|10647.58|10647.58|0
1646394850000|2022-03-04 11:54:10|10647.72|10647.72|10647.64|10647.64|10647.72|10647.72|10647.64|10647.64|0
1646394860000|2022-03-04 11:54:20|10647.48|10647.48|10647.48|10647.48|10647.48|10647.48|10647.48|10647.48|0
1646394870000|2022-03-04 11:54:30|10648.67|10648.67|10645.91|10645.91|10648.67|10648.67|10645.91|10645.91|0
1646394880000|2022-03-04 11:54:40|10646.03|10646.03|10646.03|10646.03|10646.03|10646.03|10646.03|10646.03|0
1646394890000|2022-03-04 11:54:50|10645.92|10645.92|10645.92|10645.92|10645.92|10645.92|10645.92|10645.92|0
1646394900000|2022-03-04 11:55:00|10646.05|10646.05|10645.65|10645.65|10646.57|10646.57|10645.59|10645.59|0
1646394910000|2022-03-04 11:55:10|10645.31|10645.31|10637.82|10637.82|10645.31|10645.31|10637.78|10637.78|0
1646394920000|2022-03-04 11:55:20|10637.42|10637.42|10634.93|10634.93|10637.57|10637.57|10634.93|10634.93|0
1646394930000|2022-03-04 11:55:30|10634.86|10634.86|10634.29|10634.29|10634.86|10634.86|10634.29|10634.29|0
1646394950000|2022-03-04 11:55:50|10632.99|10632.99|10632.51|10632.51|10632.99|10632.99|10632.51|10632.51|0
1646394960000|2022-03-04 11:56:00|10632.44|10632.44|10631.46|10631.46|10632.44|10632.44|10631.46|10631.46|0
1646394970000|2022-03-04 11:56:10|10631.63|10631.63|10633.84|10633.84|10633.84|10633.84|10631.63|10631.63|0
1646394980000|2022-03-04 11:56:20|10633.91|10633.91|10633.91|10633.91|10633.91|10633.91|10633.91|10633.91|0
1646394990000|2022-03-04 11:56:30|10633.84|10633.84|10632.49|10632.49|10633.84|10633.84|10632.49|10632.49|0
1646395000000|2022-03-04 11:56:40|10633.09|10633.09|10632.89|10632.89|10633.09|10633.09|10632.89|10632.89|0
1646395010000|2022-03-04 11:56:50|10632.37|10632.37|10632.51|10632.51|10632.51|10632.51|10632.37|10632.37|0
1646395020000|2022-03-04 11:57:00|10633.37|10633.37|10633.46|10633.46|10633.46|10633.46|10633.37|10633.37|0
1646395030000|2022-03-04 11:57:10|10633.29|10633.29|10634.27|10634.27|10634.27|10634.27|10633.29|10633.29|0
1646395040000|2022-03-04 11:57:20|10633.29|10633.29|10633.29|10633.29|10633.29|10633.29|10633.29|10633.29|0
1646395050000|2022-03-04 11:57:30|10632.6|10632.6|10632.21|10632.21|10633.55|10633.55|10632.21|10632.21|0
1646395060000|2022-03-04 11:57:40|10631.23|10631.23|10631.23|10631.23|10631.23|10631.23|10631.23|10631.23|0
1646395070000|2022-03-04 11:57:50|10632.21|10632.21|10633.19|10633.19|10633.19|10633.19|10632.21|10632.21|0
1646395080000|2022-03-04 11:58:00|10633.53|10633.53|10634.12|10634.12|10634.12|10634.12|10633.53|10633.53|0
1646395090000|2022-03-04 11:58:10|10633.72|10633.72|10632.74|10632.74|10633.72|10633.72|10632.54|10632.54|0
1646395100000|2022-03-04 11:58:20|10632.65|10632.65|10630.02|10630.02|10632.65|10632.65|10629.97|10629.97|0
1646395110000|2022-03-04 11:58:30|10629.97|10629.97|10629.82|10629.82|10630.03|10630.03|10629.82|10629.82|0
1646395120000|2022-03-04 11:58:40|10629.3|10629.3|10629.04|10629.04|10629.43|10629.43|10629.04|10629.04|0
1646395130000|2022-03-04 11:58:50|10629.16|10629.16|10631.37|10631.37|10631.37|10631.37|10629.16|10629.16|0
1646395140000|2022-03-04 11:59:00|10632.35|10632.35|10632.54|10632.54|10632.56|10632.56|10632.31|10632.31|0
1646395150000|2022-03-04 11:59:10|10632.13|10632.13|10632.13|10632.13|10632.13|10632.13|10632.13|10632.13|0
1646395160000|2022-03-04 11:59:20|10632.48|10632.48|10630.54|10630.54|10632.48|10632.48|10630.52|10630.52|0
1646395170000|2022-03-04 11:59:30|10631.52|10631.52|10631.46|10631.46|10631.59|10631.59|10631.46|10631.46|0
1646395180000|2022-03-04 11:59:40|10631.05|10631.05|10631.38|10631.38|10631.71|10631.71|10631.05|10631.05|0
1646395190000|2022-03-04 11:59:50|10631.74|10631.74|10631.86|10631.86|10631.86|10631.86|10631.74|10631.74|0
1646395200000|2022-03-04 12:00:00|10635.71|10635.71|10635.85|10635.85|10636.1|10636.1|10635.71|10635.71|0
1646395210000|2022-03-04 12:00:10|10635.92|10635.92|10637.11|10637.11|10637.11|10637.11|10635.92|10635.92|0
1646395220000|2022-03-04 12:00:20|10636.95|10636.95|10636.95|10636.95|10636.95|10636.95|10636.95|10636.95|0
1646395230000|2022-03-04 12:00:30|10637.16|10637.16|10638.14|10638.14|10638.14|10638.14|10637.16|10637.16|0
1646395240000|2022-03-04 12:00:40|10638.29|10638.29|10636|10636|10638.29|10638.29|10636|10636|0
1646395250000|2022-03-04 12:00:50|10635.82|10635.82|10634.17|10634.17|10635.82|10635.82|10634.17|10634.17|0
1646395260000|2022-03-04 12:01:00|10634.38|10634.38|10634.59|10634.59|10634.59|10634.59|10634.38|10634.38|0
1646395280000|2022-03-04 12:01:20|10634.45|10634.45|10634.45|10634.45|10634.45|10634.45|10634.45|10634.45|0
1646395290000|2022-03-04 12:01:30|10633.27|10633.27|10632.08|10632.08|10633.47|10633.47|10631.96|10631.96|0
1646395300000|2022-03-04 12:01:40|10632.2|10632.2|10632.36|10632.36|10632.36|10632.36|10631.92|10631.92|0
1646395320000|2022-03-04 12:02:00|10632.56|10632.56|10632.73|10632.73|10632.73|10632.73|10632.56|10632.56|0
1646395330000|2022-03-04 12:02:10|10627.83|10627.83|10626.75|10626.75|10628.93|10628.93|10626.63|10626.63|0
1646395360000|2022-03-04 12:02:40|10625.77|10625.77|10624.56|10624.56|10625.77|10625.77|10624.56|10624.56|0
1646395370000|2022-03-04 12:02:50|10622.76|10622.76|10623.86|10623.86|10623.86|10623.86|10622.76|10622.76|0
1646395380000|2022-03-04 12:03:00|10622.83|10622.83|10624.61|10624.61|10624.61|10624.61|10622.83|10622.83|0
1646395390000|2022-03-04 12:03:10|10624.37|10624.37|10623.77|10623.77|10624.37|10624.37|10623.77|10623.77|0
1646395400000|2022-03-04 12:03:20|10623.89|10623.89|10623.89|10623.89|10623.89|10623.89|10623.89|10623.89|0
1646395420000|2022-03-04 12:03:40|10625.07|10625.07|10625.07|10625.07|10625.07|10625.07|10625.07|10625.07|0
1646395430000|2022-03-04 12:03:50|10625.69|10625.69|10625.28|10625.28|10625.69|10625.69|10625.28|10625.28|0
1646395440000|2022-03-04 12:04:00|10625.4|10625.4|10626.71|10626.71|10626.71|10626.71|10625.4|10625.4|0
1646395450000|2022-03-04 12:04:10|10626.94|10626.94|10631.19|10631.19|10632.5|10632.5|10626.94|10626.94|0
1646395460000|2022-03-04 12:04:20|10631.6|10631.6|10630.7|10630.7|10631.68|10631.68|10630.7|10630.7|0
1646395480000|2022-03-04 12:04:40|10631.68|10631.68|10631.94|10631.94|10631.94|10631.94|10631.68|10631.68|0
1646395490000|2022-03-04 12:04:50|10633.13|10633.13|10633.13|10633.13|10633.13|10633.13|10633.13|10633.13|0
1646395510000|2022-03-04 12:05:10|10633.53|10633.53|10633.53|10633.53|10633.53|10633.53|10633.53|10633.53|0
1646395520000|2022-03-04 12:05:20|10633.4|10633.4|10633.07|10633.07|10633.4|10633.4|10633.07|10633.07|0
1646395530000|2022-03-04 12:05:30|10632.09|10632.09|10631.95|10631.95|10632.09|10632.09|10631.71|10631.71|0
1646395560000|2022-03-04 12:06:00|10631.35|10631.35|10631.18|10631.18|10631.35|10631.35|10631.18|10631.18|0
1646395570000|2022-03-04 12:06:10|10631.27|10631.27|10631.08|10631.08|10631.27|10631.27|10631.01|10631.01|0
1646395590000|2022-03-04 12:06:30|10630.82|10630.82|10628.07|10628.07|10630.82|10630.82|10628.07|10628.07|0
1646395600000|2022-03-04 12:06:40|10627.86|10627.86|10627.47|10627.47|10627.86|10627.86|10627.47|10627.47|0
1646395610000|2022-03-04 12:06:50|10627.54|10627.54|10624.85|10624.85|10627.54|10627.54|10624.85|10624.85|0
1646395620000|2022-03-04 12:07:00|10623.66|10623.66|10623.42|10623.42|10623.66|10623.66|10623.42|10623.42|0
1646395630000|2022-03-04 12:07:10|10623.26|10623.26|10623.26|10623.26|10623.26|10623.26|10623.26|10623.26|0
1646395640000|2022-03-04 12:07:20|10623.65|10623.65|10623.55|10623.55|10623.65|10623.65|10623.39|10623.39|0
1646395650000|2022-03-04 12:07:30|10623.75|10623.75|10621.2|10621.2|10623.75|10623.75|10621.2|10621.2|0
1646395670000|2022-03-04 12:07:50|10621.44|10621.44|10620.71|10620.71|10621.44|10621.44|10620.71|10620.71|0
1646395680000|2022-03-04 12:08:00|10621.04|10621.04|10621.31|10621.31|10621.44|10621.44|10621.04|10621.04|0
1646395700000|2022-03-04 12:08:20|10622.17|10622.17|10623.43|10623.43|10623.43|10623.43|10622.17|10622.17|0
1646395710000|2022-03-04 12:08:30|10623.08|10623.08|10625.64|10625.64|10625.64|10625.64|10623.08|10623.08|0
1646395720000|2022-03-04 12:08:40|10625.88|10625.88|10624.9|10624.9|10625.88|10625.88|10624.9|10624.9|0
1646395730000|2022-03-04 12:08:50|10625.07|10625.07|10625.07|10625.07|10625.07|10625.07|10625.07|10625.07|0
1646395740000|2022-03-04 12:09:00|10627.03|10627.03|10627.29|10627.29|10627.29|10627.29|10627.03|10627.03|0
1646395750000|2022-03-04 12:09:10|10628.72|10628.72|10628.6|10628.6|10628.72|10628.72|10628.48|10628.48|0
1646395760000|2022-03-04 12:09:20|10628.75|10628.75|10630.13|10630.13|10630.13|10630.13|10628.67|10628.67|0
1646395770000|2022-03-04 12:09:30|10630.01|10630.01|10630.24|10630.24|10630.24|10630.24|10630.01|10630.01|0
1646395780000|2022-03-04 12:09:40|10630.64|10630.64|10633.45|10633.45|10633.45|10633.45|10629.91|10629.91|0
1646395790000|2022-03-04 12:09:50|10633.58|10633.58|10632.81|10632.81|10633.58|10633.58|10632.6|10632.6|0
1646395800000|2022-03-04 12:10:00|10632.99|10632.99|10632.87|10632.87|10632.99|10632.99|10631.8|10631.8|0
1646395810000|2022-03-04 12:10:10|10631.68|10631.68|10631.07|10631.07|10631.68|10631.68|10630.47|10630.47|0
1646395830000|2022-03-04 12:10:30|10632.25|10632.25|10632.46|10632.46|10632.46|10632.46|10632.25|10632.25|0
1646395840000|2022-03-04 12:10:40|10632.72|10632.72|10633.2|10633.2|10633.2|10633.2|10631.61|10631.61|0
1646395850000|2022-03-04 12:10:50|10633.41|10633.41|10633.41|10633.41|10633.41|10633.41|10632.23|10632.23|0
1646395860000|2022-03-04 12:11:00|10633.35|10633.35|10630.24|10630.24|10633.35|10633.35|10629.94|10629.94|0
1646395870000|2022-03-04 12:11:10|10630.2|10630.2|10630.05|10630.05|10630.2|10630.2|10630.05|10630.05|0
1646395880000|2022-03-04 12:11:20|10629.85|10629.85|10629.85|10629.85|10629.85|10629.85|10629.85|10629.85|0
1646395890000|2022-03-04 12:11:30|10630.36|10630.36|10630.36|10630.36|10630.36|10630.36|10630.36|10630.36|0
1646395900000|2022-03-04 12:11:40|10630.31|10630.31|10628.96|10628.96|10630.71|10630.71|10628.96|10628.96|0
1646395910000|2022-03-04 12:11:50|10627|10627|10624.75|10624.75|10627|10627|10623.77|10623.77|0
1646395920000|2022-03-04 12:12:00|10624.92|10624.92|10624.68|10624.68|10624.92|10624.92|10624.67|10624.67|0
1646395930000|2022-03-04 12:12:10|10624.94|10624.94|10624.94|10624.94|10624.94|10624.94|10624.94|10624.94|0
1646395940000|2022-03-04 12:12:20|10625.91|10625.91|10624.94|10624.94|10625.91|10625.91|10624.94|10624.94|0
1646395950000|2022-03-04 12:12:30|10624.71|10624.71|10624.71|10624.71|10624.94|10624.94|10624.71|10624.71|0
1646395960000|2022-03-04 12:12:40|10624.17|10624.17|10626.5|10626.5|10626.5|10626.5|10624.17|10624.17|0
1646395970000|2022-03-04 12:12:50|10626.26|10626.26|10626.52|10626.52|10626.52|10626.52|10626.26|10626.26|0
1646395980000|2022-03-04 12:13:00|10625.16|10625.16|10622.1|10622.1|10625.16|10625.16|10622.1|10622.1|0
1646396000000|2022-03-04 12:13:20|10621.95|10621.95|10620.76|10620.76|10621.95|10621.95|10620.76|10620.76|0
1646396010000|2022-03-04 12:13:30|10620.55|10620.55|10622.72|10622.72|10622.72|10622.72|10620.55|10620.55|0
1646396020000|2022-03-04 12:13:40|10622.46|10622.46|10621.53|10621.53|10622.46|10622.46|10621.28|10621.28|0
1646396030000|2022-03-04 12:13:50|10621.02|10621.02|10621.35|10621.35|10621.47|10621.47|10621.02|10621.02|0
1646396040000|2022-03-04 12:14:00|10621.23|10621.23|10620.39|10620.39|10621.23|10621.23|10620.39|10620.39|0
1646396050000|2022-03-04 12:14:10|10619.41|10619.41|10618.18|10618.18|10619.41|10619.41|10618.18|10618.18|0
1646396070000|2022-03-04 12:14:30|10618.58|10618.58|10621.72|10621.72|10621.72|10621.72|10618.58|10618.58|0
1646396080000|2022-03-04 12:14:40|10621.49|10621.49|10621.49|10621.49|10621.49|10621.49|10621.49|10621.49|0
1646396100000|2022-03-04 12:15:00|10620.51|10620.51|10623.73|10623.73|10623.73|10623.73|10620.51|10620.51|0
1646396110000|2022-03-04 12:15:10|10623.81|10623.81|10624.57|10624.57|10624.57|10624.57|10623.81|10623.81|0
1646396120000|2022-03-04 12:15:20|10624.82|10624.82|10623.21|10623.21|10624.82|10624.82|10623.09|10623.09|0
1646396130000|2022-03-04 12:15:30|10623.13|10623.13|10623.13|10623.13|10623.13|10623.13|10623.13|10623.13|0
1646396140000|2022-03-04 12:15:40|10622.71|10622.71|10623.11|10623.11|10623.31|10623.31|10622.71|10622.71|0
1646396150000|2022-03-04 12:15:50|10622.76|10622.76|10622.69|10622.69|10622.88|10622.88|10622.69|10622.69|0
1646396160000|2022-03-04 12:16:00|10622.9|10622.9|10625.32|10625.32|10625.32|10625.32|10622.74|10622.74|0
1646396170000|2022-03-04 12:16:10|10625.48|10625.48|10626.22|10626.22|10626.43|10626.43|10625.48|10625.48|0
1646396180000|2022-03-04 12:16:20|10626.02|10626.02|10625.34|10625.34|10626.02|10626.02|10625.34|10625.34|0
1646396190000|2022-03-04 12:16:30|10625.13|10625.13|10625.53|10625.53|10625.53|10625.53|10625.13|10625.13|0
1646396200000|2022-03-04 12:16:40|10625.18|10625.18|10625.18|10625.18|10625.18|10625.18|10625.18|10625.18|0
1646396210000|2022-03-04 12:16:50|10624.94|10624.94|10624.94|10624.94|10624.94|10624.94|10624.94|10624.94|0
1646396220000|2022-03-04 12:17:00|10625.2|10625.2|10624.81|10624.81|10625.2|10625.2|10624.81|10624.81|0
1646396230000|2022-03-04 12:17:10|10625.02|10625.02|10625.26|10625.26|10625.26|10625.26|10625.02|10625.02|0
1646396240000|2022-03-04 12:17:20|10625.05|10625.05|10625.05|10625.05|10625.05|10625.05|10625.05|10625.05|0
1646396250000|2022-03-04 12:17:30|10624.84|10624.84|10625.01|10625.01|10625.01|10625.01|10624.84|10624.84|0
1646396260000|2022-03-04 12:17:40|10624.76|10624.76|10625.95|10625.95|10625.95|10625.95|10624.76|10624.76|0
1646396270000|2022-03-04 12:17:50|10625.7|10625.7|10624.39|10624.39|10625.7|10625.7|10624.39|10624.39|0
1646396280000|2022-03-04 12:18:00|10624.22|10624.22|10623.91|10623.91|10624.22|10624.22|10623.91|10623.91|0
1646396290000|2022-03-04 12:18:10|10624.31|10624.31|10623.33|10623.33|10624.31|10624.31|10623.33|10623.33|0
1646396300000|2022-03-04 12:18:20|10623.73|10623.73|10623.84|10623.84|10623.84|10623.84|10623.73|10623.73|0
1646396310000|2022-03-04 12:18:30|10623.78|10623.78|10623.78|10623.78|10623.78|10623.78|10623.78|10623.78|0
1646396320000|2022-03-04 12:18:40|10623.27|10623.27|10623.02|10623.02|10623.27|10623.27|10623.02|10623.02|0
1646396330000|2022-03-04 12:18:50|10622.9|10622.9|10623.42|10623.42|10623.42|10623.42|10622.9|10622.9|0
1646396340000|2022-03-04 12:19:00|10622.23|10622.23|10621.6|10621.6|10622.43|10622.43|10621.6|10621.6|0
1646396350000|2022-03-04 12:19:10|10621.53|10621.53|10621.36|10621.36|10621.56|10621.56|10621.36|10621.36|0
1646396360000|2022-03-04 12:19:20|10620.13|10620.13|10620.13|10620.13|10620.13|10620.13|10620.13|10620.13|0
1646396370000|2022-03-04 12:19:30|10619.82|10619.82|10618.96|10618.96|10619.82|10619.82|10618.84|10618.84|0
1646396380000|2022-03-04 12:19:40|10619.13|10619.13|10616.34|10616.34|10619.9|10619.9|10616.34|10616.34|0
1646396390000|2022-03-04 12:19:50|10616.52|10616.52|10615.49|10615.49|10617.86|10617.86|10615.49|10615.49|0
1646396400000|2022-03-04 12:20:00|10615.62|10615.62|10613.85|10613.85|10615.62|10615.62|10613.85|10613.85|0
1646396410000|2022-03-04 12:20:10|10612.66|10612.66|10610.5|10610.5|10612.66|10612.66|10610.5|10610.5|0
1646396420000|2022-03-04 12:20:20|10610.73|10610.73|10612.01|10612.01|10613.27|10613.27|10610.73|10610.73|0
1646396430000|2022-03-04 12:20:30|10612.12|10612.12|10612.12|10612.12|10612.12|10612.12|10612.12|10612.12|0
1646396450000|2022-03-04 12:20:50|10613.31|10613.31|10613.3|10613.3|10613.82|10613.82|10613.3|10613.3|0
1646396460000|2022-03-04 12:21:00|10613.1|10613.1|10612.78|10612.78|10613.1|10613.1|10612.41|10612.41|0
1646396470000|2022-03-04 12:21:10|10613.03|10613.03|10613.03|10613.03|10613.03|10613.03|10613.03|10613.03|0
1646396480000|2022-03-04 12:21:20|10613.01|10613.01|10612.98|10612.98|10613.01|10613.01|10612.98|10612.98|0
1646396520000|2022-03-04 12:22:00|10612.91|10612.91|10612.65|10612.65|10612.98|10612.98|10612.65|10612.65|0
1646396530000|2022-03-04 12:22:10|10612.53|10612.53|10611.98|10611.98|10612.53|10612.53|10611.98|10611.98|0
1646396570000|2022-03-04 12:22:50|10612.37|10612.37|10612.37|10612.37|10612.37|10612.37|10612.37|10612.37|0
1646396580000|2022-03-04 12:23:00|10612.5|10612.5|10611.64|10611.64|10612.5|10612.5|10611.64|10611.64|0
1646396590000|2022-03-04 12:23:10|10612.82|10612.82|10613|10613|10613|10613|10612.82|10612.82|0
1646396610000|2022-03-04 12:23:30|10613.2|10613.2|10613.61|10613.61|10613.61|10613.61|10613.2|10613.2|0
1646396620000|2022-03-04 12:23:40|10613.82|10613.82|10613.82|10613.82|10613.82|10613.82|10613.82|10613.82|0
1646396640000|2022-03-04 12:24:00|10614.22|10614.22|10613.11|10613.11|10614.99|10614.99|10613.03|10613.03|0
1646396650000|2022-03-04 12:24:10|10612.95|10612.95|10613.16|10613.16|10613.16|10613.16|10612.95|10612.95|0
1646396660000|2022-03-04 12:24:20|10612.96|10612.96|10611.77|10611.77|10612.96|10612.96|10611.77|10611.77|0
1646396670000|2022-03-04 12:24:30|10611.98|10611.98|10611.73|10611.73|10611.98|10611.98|10611.73|10611.73|0
1646396700000|2022-03-04 12:25:00|10611.8|10611.8|10611.8|10611.8|10611.8|10611.8|10611.8|10611.8|0
1646396710000|2022-03-04 12:25:10|10611.47|10611.47|10611.64|10611.64|10611.64|10611.64|10611.13|10611.13|0
1646396720000|2022-03-04 12:25:20|10612.83|10612.83|10612.83|10612.83|10612.83|10612.83|10612.83|10612.83|0
1646396730000|2022-03-04 12:25:30|10612.66|10612.66|10612.4|10612.4|10612.83|10612.83|10612.4|10612.4|0
1646396740000|2022-03-04 12:25:40|10612.49|10612.49|10609.87|10609.87|10612.55|10612.55|10609.87|10609.87|0
1646396750000|2022-03-04 12:25:50|10608.68|10608.68|10608.68|10608.68|10608.68|10608.68|10608.68|10608.68|0
1646396760000|2022-03-04 12:26:00|10608.85|10608.85|10608.85|10608.85|10608.85|10608.85|10608.85|10608.85|0
1646396770000|2022-03-04 12:26:10|10607.87|10607.87|10607.87|10607.87|10607.87|10607.87|10607.87|10607.87|0
1646396790000|2022-03-04 12:26:30|10607.72|10607.72|10608.12|10608.12|10608.12|10608.12|10607.72|10607.72|0
1646396800000|2022-03-04 12:26:40|10608.27|10608.27|10608.2|10608.2|10608.27|10608.27|10608.2|10608.2|0
1646396810000|2022-03-04 12:26:50|10608.12|10608.12|10608.1|10608.1|10608.12|10608.12|10608.1|10608.1|0
1646396830000|2022-03-04 12:27:10|10607.98|10607.98|10608.18|10608.18|10608.18|10608.18|10607.98|10607.98|0
1646396840000|2022-03-04 12:27:20|10607.2|10607.2|10607.2|10607.2|10607.2|10607.2|10607.2|10607.2|0
1646396850000|2022-03-04 12:27:30|10606.78|10606.78|10607.45|10607.45|10607.45|10607.45|10606.78|10606.78|0
1646396860000|2022-03-04 12:27:40|10607.12|10607.12|10608.95|10608.95|10609.28|10609.28|10607.12|10607.12|0
1646396870000|2022-03-04 12:27:50|10609.15|10609.15|10609.15|10609.15|10609.15|10609.15|10609.15|10609.15|0
1646396880000|2022-03-04 12:28:00|10609.06|10609.06|10609.15|10609.15|10609.15|10609.15|10609.06|10609.06|0
1646396890000|2022-03-04 12:28:10|10609.27|10609.27|10609.27|10609.27|10609.27|10609.27|10609.27|10609.27|0
1646396900000|2022-03-04 12:28:20|10608.74|10608.74|10607.63|10607.63|10608.74|10608.74|10607.63|10607.63|0
1646396910000|2022-03-04 12:28:30|10607.48|10607.48|10607.03|10607.03|10607.48|10607.48|10607.03|10607.03|0
1646396920000|2022-03-04 12:28:40|10606.78|10606.78|10606.38|10606.38|10606.78|10606.78|10606.38|10606.38|0
1646396940000|2022-03-04 12:29:00|10606.25|10606.25|10604.36|10604.36|10606.41|10606.41|10604.36|10604.36|0
1646396950000|2022-03-04 12:29:10|10604.12|10604.12|10603.93|10603.93|10604.12|10604.12|10603.93|10603.93|0
1646396960000|2022-03-04 12:29:20|10604|10604|10603.88|10603.88|10604|10604|10603.88|10603.88|0
1646396970000|2022-03-04 12:29:30|10603.91|10603.91|10603.91|10603.91|10603.91|10603.91|10603.91|10603.91|0
1646396980000|2022-03-04 12:29:40|10603.98|10603.98|10604.46|10604.46|10604.46|10604.46|10603.98|10603.98|0
1646396990000|2022-03-04 12:29:50|10604.58|10604.58|10604.58|10604.58|10604.58|10604.58|10604.58|10604.58|0
1646397000000|2022-03-04 12:30:00|10605.56|10605.56|10605.99|10605.99|10605.99|10605.99|10605.56|10605.56|0
1646397010000|2022-03-04 12:30:10|10606.19|10606.19|10607.17|10607.17|10607.17|10607.17|10606.19|10606.19|0
1646397020000|2022-03-04 12:30:20|10607.7|10607.7|10609.5|10609.5|10609.9|10609.9|10607.6|10607.6|0
1646397070000|2022-03-04 12:31:10|10609.38|10609.38|10609.26|10609.26|10609.38|10609.38|10609.26|10609.26|0
1646397080000|2022-03-04 12:31:20|10607.18|10607.18|10605.28|10605.28|10607.18|10607.18|10605.28|10605.28|0
1646397100000|2022-03-04 12:31:40|10604.93|10604.93|10604.93|10604.93|10604.93|10604.93|10604.93|10604.93|0
1646397110000|2022-03-04 12:31:50|10604.81|10604.81|10604.81|10604.81|10604.81|10604.81|10604.81|10604.81|0
1646397120000|2022-03-04 12:32:00|10604.93|10604.93|10605.45|10605.45|10605.45|10605.45|10604.93|10604.93|0
1646397130000|2022-03-04 12:32:10|10606.43|10606.43|10605.57|10605.57|10606.76|10606.76|10605.57|10605.57|0
1646397140000|2022-03-04 12:32:20|10604.39|10604.39|10605.24|10605.24|10605.24|10605.24|10604.39|10604.39|0
1646397150000|2022-03-04 12:32:30|10605.44|10605.44|10607.11|10607.11|10607.11|10607.11|10605.44|10605.44|0
1646397160000|2022-03-04 12:32:40|10606.13|10606.13|10606.26|10606.26|10606.26|10606.26|10606.13|10606.13|0
1646397170000|2022-03-04 12:32:50|10606.61|10606.61|10609.74|10609.74|10609.74|10609.74|10606.61|10606.61|0
1646397190000|2022-03-04 12:33:10|10609.35|10609.35|10609.35|10609.35|10609.35|10609.35|10608.37|10608.37|0
1646397200000|2022-03-04 12:33:20|10609.17|10609.17|10608.71|10608.71|10609.17|10609.17|10608.4|10608.4|0
1646397210000|2022-03-04 12:33:30|10608.59|10608.59|10608.59|10608.59|10608.59|10608.59|10608.59|10608.59|0
1646397240000|2022-03-04 12:34:00|10608.94|10608.94|10608.94|10608.94|10608.94|10608.94|10608.94|10608.94|0
1646397250000|2022-03-04 12:34:10|10608.81|10608.81|10608.81|10608.81|10608.81|10608.81|10608.81|10608.81|0
1646397260000|2022-03-04 12:34:20|10609.01|10609.01|10608.89|10608.89|10609.01|10609.01|10608.89|10608.89|0
1646397270000|2022-03-04 12:34:30|10608.72|10608.72|10608.71|10608.71|10608.89|10608.89|10608.71|10608.71|0
1646397300000|2022-03-04 12:35:00|10609.45|10609.45|10612.98|10612.98|10612.98|10612.98|10609.45|10609.45|0
1646397310000|2022-03-04 12:35:10|10614.02|10614.02|10614.57|10614.57|10614.69|10614.69|10613.8|10613.8|0
1646397320000|2022-03-04 12:35:20|10614.83|10614.83|10616.98|10616.98|10616.98|10616.98|10614.6|10614.6|0
1646397330000|2022-03-04 12:35:30|10617.17|10617.17|10616.33|10616.33|10617.17|10617.17|10616.33|10616.33|0
1646397340000|2022-03-04 12:35:40|10616.21|10616.21|10616.21|10616.21|10616.21|10616.21|10616.21|10616.21|0
1646397350000|2022-03-04 12:35:50|10614.34|10614.34|10612.83|10612.83|10614.34|10614.34|10612.83|10612.83|0
1646397370000|2022-03-04 12:36:10|10610.87|10610.87|10610.27|10610.27|10610.87|10610.87|10610.2|10610.2|0
1646397380000|2022-03-04 12:36:20|10609.94|10609.94|10609.43|10609.43|10610.27|10610.27|10609.43|10609.43|0
1646397390000|2022-03-04 12:36:30|10609.36|10609.36|10610.6|10610.6|10610.6|10610.6|10609.36|10609.36|0
1646397400000|2022-03-04 12:36:40|10611.57|10611.57|10613.56|10613.56|10614.54|10614.54|10611.57|10611.57|0
1646397410000|2022-03-04 12:36:50|10614.08|10614.08|10615.06|10615.06|10615.06|10615.06|10614.08|10614.08|0
1646397420000|2022-03-04 12:37:00|10616.25|10616.25|10620.42|10620.42|10620.42|10620.42|10616.25|10616.25|0
1646397430000|2022-03-04 12:37:10|10622.37|10622.37|10623.56|10623.56|10623.56|10623.56|10622.37|10622.37|0
1646397440000|2022-03-04 12:37:20|10623.44|10623.44|10622.29|10622.29|10623.44|10623.44|10622.19|10622.19|0
1646397450000|2022-03-04 12:37:30|10622.45|10622.45|10622.45|10622.45|10622.45|10622.45|10622.45|10622.45|0
1646397460000|2022-03-04 12:37:40|10621.27|10621.27|10621.27|10621.27|10621.27|10621.27|10621.27|10621.27|0
1646397470000|2022-03-04 12:37:50|10621.77|10621.77|10620.73|10620.73|10621.77|10621.77|10620.73|10620.73|0
1646397480000|2022-03-04 12:38:00|10620.57|10620.57|10621.37|10621.37|10621.37|10621.37|10620.57|10620.57|0
1646397490000|2022-03-04 12:38:10|10620.97|10620.97|10620.49|10620.49|10620.97|10620.97|10620.49|10620.49|0
1646397500000|2022-03-04 12:38:20|10621.67|10621.67|10621.67|10621.67|10621.67|10621.67|10621.67|10621.67|0
1646397510000|2022-03-04 12:38:30|10621.6|10621.6|10621.6|10621.6|10621.6|10621.6|10621.6|10621.6|0
1646397520000|2022-03-04 12:38:40|10621.52|10621.52|10621.52|10621.52|10621.52|10621.52|10621.52|10621.52|0
1646397540000|2022-03-04 12:39:00|10621.49|10621.49|10621.7|10621.7|10621.7|10621.7|10621.49|10621.49|0
1646397550000|2022-03-04 12:39:10|10621.53|10621.53|10621.53|10621.53|10621.53|10621.53|10621.53|10621.53|0
1646397560000|2022-03-04 12:39:20|10621.14|10621.14|10621.14|10621.14|10621.14|10621.14|10621.14|10621.14|0
1646397570000|2022-03-04 12:39:30|10621.65|10621.65|10621.65|10621.65|10621.65|10621.65|10621.65|10621.65|0
1646397580000|2022-03-04 12:39:40|10622.84|10622.84|10623.68|10623.68|10623.82|10623.82|10622.84|10622.84|0
1646397590000|2022-03-04 12:39:50|10623.84|10623.84|10625.23|10625.23|10625.23|10625.23|10623.84|10623.84|0
1646397610000|2022-03-04 12:40:10|10625.73|10625.73|10625.41|10625.41|10625.73|10625.73|10625.41|10625.41|0
1646397620000|2022-03-04 12:40:20|10625.25|10625.25|10625.98|10625.98|10626.23|10626.23|10625.04|10625.04|0
1646397630000|2022-03-04 12:40:30|10624.8|10624.8|10623.82|10623.82|10624.8|10624.8|10623.82|10623.82|0
1646397640000|2022-03-04 12:40:40|10623.15|10623.15|10622.35|10622.35|10623.15|10623.15|10622.06|10622.06|0
1646397650000|2022-03-04 12:40:50|10621.37|10621.37|10622.3|10622.3|10622.3|10622.3|10621.37|10621.37|0
1646397660000|2022-03-04 12:41:00|10622.37|10622.37|10622.61|10622.61|10622.61|10622.61|10622.37|10622.37|0
1646397670000|2022-03-04 12:41:10|10622.49|10622.49|10621.3|10621.3|10622.49|10622.49|10621.3|10621.3|0
1646397680000|2022-03-04 12:41:20|10620.6|10620.6|10619.44|10619.44|10620.8|10620.8|10619.37|10619.37|0
1646397710000|2022-03-04 12:41:50|10620.04|10620.04|10619.29|10619.29|10620.04|10620.04|10619.29|10619.29|0
1646397730000|2022-03-04 12:42:10|10617.34|10617.34|10617.24|10617.24|10617.34|10617.34|10617.24|10617.24|0
1646397750000|2022-03-04 12:42:30|10617.59|10617.59|10617.99|10617.99|10618.33|10618.33|10617.59|10617.59|0
1646397780000|2022-03-04 12:43:00|10618.97|10618.97|10617.15|10617.15|10618.97|10618.97|10616.74|10616.74|0
1646397790000|2022-03-04 12:43:10|10617.13|10617.13|10618.32|10618.32|10618.32|10618.32|10617.13|10617.13|0
1646397800000|2022-03-04 12:43:20|10619.3|10619.3|10618.92|10618.92|10619.3|10619.3|10618.92|10618.92|0
1646397810000|2022-03-04 12:43:30|10619.06|10619.06|10619.04|10619.04|10619.58|10619.58|10619.04|10619.04|0
1646397820000|2022-03-04 12:43:40|10618.78|10618.78|10618.55|10618.55|10618.78|10618.78|10618.55|10618.55|0
1646397830000|2022-03-04 12:43:50|10618.93|10618.93|10619.24|10619.24|10619.24|10619.24|10618.93|10618.93|0
1646397840000|2022-03-04 12:44:00|10619.47|10619.47|10619.66|10619.66|10619.66|10619.66|10619.47|10619.47|0
1646397860000|2022-03-04 12:44:20|10619.91|10619.91|10620.86|10620.86|10620.86|10620.86|10619.91|10619.91|0
1646397870000|2022-03-04 12:44:30|10621.84|10621.84|10620.86|10620.86|10621.84|10621.84|10620.86|10620.86|0
1646397880000|2022-03-04 12:44:40|10620.34|10620.34|10620.55|10620.55|10621.33|10621.33|10620.15|10620.15|0
1646397890000|2022-03-04 12:44:50|10620.75|10620.75|10624.22|10624.22|10624.22|10624.22|10620.75|10620.75|0
1646397900000|2022-03-04 12:45:00|10624.46|10624.46|10625.92|10625.92|10625.92|10625.92|10624.46|10624.46|0
1646397910000|2022-03-04 12:45:10|10626.32|10626.32|10630.74|10630.74|10630.74|10630.74|10626.32|10626.32|0
1646397920000|2022-03-04 12:45:20|10631|10631|10634.09|10634.09|10634.09|10634.09|10631|10631|0
1646397930000|2022-03-04 12:45:30|10634.34|10634.34|10633.36|10633.36|10634.54|10634.54|10633.36|10633.36|0
1646397940000|2022-03-04 12:45:40|10632.38|10632.38|10632.38|10632.38|10632.38|10632.38|10632.38|10632.38|0
1646397950000|2022-03-04 12:45:50|10633.36|10633.36|10632.38|10632.38|10633.36|10633.36|10632.38|10632.38|0
1646397960000|2022-03-04 12:46:00|10632.4|10632.4|10633.12|10633.12|10633.12|10633.12|10632.4|10632.4|0
1646397970000|2022-03-04 12:46:10|10633.05|10633.05|10633.08|10633.08|10633.08|10633.08|10632.99|10632.99|0
1646397980000|2022-03-04 12:46:20|10632.95|10632.95|10634.39|10634.39|10634.39|10634.39|10632.95|10632.95|0
1646397990000|2022-03-04 12:46:30|10634.59|10634.59|10634.59|10634.59|10634.59|10634.59|10634.59|10634.59|0
1646398000000|2022-03-04 12:46:40|10634.19|10634.19|10633.49|10633.49|10634.19|10634.19|10632.8|10632.8|0
1646398010000|2022-03-04 12:46:50|10633.69|10633.69|10633.69|10633.69|10633.69|10633.69|10633.69|10633.69|0
1646398020000|2022-03-04 12:47:00|10634.16|10634.16|10637.22|10637.22|10637.22|10637.22|10634.16|10634.16|0
1646398030000|2022-03-04 12:47:10|10637.29|10637.29|10637.99|10637.99|10637.99|10637.99|10637.29|10637.29|0
1646398040000|2022-03-04 12:47:20|10637.01|10637.01|10637.01|10637.01|10637.01|10637.01|10637.01|10637.01|0
1646398060000|2022-03-04 12:47:40|10637.08|10637.08|10636.95|10636.95|10637.28|10637.28|10636.88|10636.88|0
1646398070000|2022-03-04 12:47:50|10636.88|10636.88|10636.62|10636.62|10636.88|10636.88|10636.62|10636.62|0
1646398080000|2022-03-04 12:48:00|10635.64|10635.64|10633.45|10633.45|10635.64|10635.64|10633.45|10633.45|0
1646398100000|2022-03-04 12:48:20|10634.64|10634.64|10634.2|10634.2|10634.64|10634.64|10634.2|10634.2|0
1646398110000|2022-03-04 12:48:30|10633.89|10633.89|10634.47|10634.47|10634.99|10634.99|10633.89|10633.89|0
1646398120000|2022-03-04 12:48:40|10632.3|10632.3|10632.07|10632.07|10632.3|10632.3|10632.07|10632.07|0
1646398130000|2022-03-04 12:48:50|10631.38|10631.38|10631.03|10631.03|10631.38|10631.38|10631.03|10631.03|0
1646398160000|2022-03-04 12:49:20|10631.11|10631.11|10631.11|10631.11|10631.11|10631.11|10631.11|10631.11|0
1646398170000|2022-03-04 12:49:30|10631.03|10631.03|10631.39|10631.39|10631.39|10631.39|10631.03|10631.03|0
1646398180000|2022-03-04 12:49:40|10631.75|10631.75|10631.37|10631.37|10631.75|10631.75|10631.15|10631.15|0
1646398190000|2022-03-04 12:49:50|10631.25|10631.25|10633.41|10633.41|10633.41|10633.41|10631.25|10631.25|0
1646398200000|2022-03-04 12:50:00|10632.92|10632.92|10633.25|10633.25|10633.25|10633.25|10632.92|10632.92|0
1646398250000|2022-03-04 12:50:50|10634.04|10634.04|10631.69|10631.69|10634.04|10634.04|10631.69|10631.69|0
1646398260000|2022-03-04 12:51:00|10631.48|10631.48|10631.48|10631.48|10631.48|10631.48|10631.48|10631.48|0
1646398270000|2022-03-04 12:51:10|10631.39|10631.39|10631.39|10631.39|10631.39|10631.39|10631.39|10631.39|0
1646398280000|2022-03-04 12:51:20|10630.45|10630.45|10624.57|10624.57|10630.45|10630.45|10624.54|10624.54|0
1646398290000|2022-03-04 12:51:30|10624.75|10624.75|10624.55|10624.55|10624.75|10624.75|10624.55|10624.55|0
1646398300000|2022-03-04 12:51:40|10624.67|10624.67|10623.82|10623.82|10624.67|10624.67|10623.82|10623.82|0
1646398310000|2022-03-04 12:51:50|10622.64|10622.64|10622.4|10622.4|10622.64|10622.64|10622.4|10622.4|0
1646398320000|2022-03-04 12:52:00|10622.15|10622.15|10621.65|10621.65|10622.15|10622.15|10621.65|10621.65|0
1646398330000|2022-03-04 12:52:10|10621.85|10621.85|10619.03|10619.03|10621.85|10621.85|10619.03|10619.03|0
1646398340000|2022-03-04 12:52:20|10619.43|10619.43|10618.53|10618.53|10619.83|10619.83|10618.53|10618.53|0
1646398350000|2022-03-04 12:52:30|10618.69|10618.69|10618.69|10618.69|10618.69|10618.69|10618.69|10618.69|0
1646398360000|2022-03-04 12:52:40|10619.03|10619.03|10619.03|10619.03|10619.03|10619.03|10619.03|10619.03|0
1646398370000|2022-03-04 12:52:50|10619.29|10619.29|10620.59|10620.59|10620.59|10620.59|10619.29|10619.29|0
1646398380000|2022-03-04 12:53:00|10620.76|10620.76|10620.56|10620.56|10621.74|10621.74|10620.56|10620.56|0
1646398390000|2022-03-04 12:53:10|10621.55|10621.55|10623.87|10623.87|10625.05|10625.05|10621.55|10621.55|0
1646398410000|2022-03-04 12:53:30|10622.68|10622.68|10619.4|10619.4|10622.68|10622.68|10619.4|10619.4|0
1646398440000|2022-03-04 12:54:00|10619.79|10619.79|10620.91|10620.91|10621.07|10621.07|10619.79|10619.79|0
1646398450000|2022-03-04 12:54:10|10621.08|10621.08|10621.08|10621.08|10621.08|10621.08|10621.08|10621.08|0
1646398460000|2022-03-04 12:54:20|10620.68|10620.68|10620.68|10620.68|10620.68|10620.68|10620.68|10620.68|0
1646398470000|2022-03-04 12:54:30|10619.7|10619.7|10619.7|10619.7|10619.7|10619.7|10619.7|10619.7|0
1646398490000|2022-03-04 12:54:50|10620.68|10620.68|10620.68|10620.68|10620.68|10620.68|10620.68|10620.68|0
1646398500000|2022-03-04 12:55:00|10620.38|10620.38|10619.64|10619.64|10620.38|10620.38|10619.64|10619.64|0
1646398510000|2022-03-04 12:55:10|10619.66|10619.66|10619.61|10619.61|10619.66|10619.66|10619.61|10619.61|0
1646398520000|2022-03-04 12:55:20|10619.44|10619.44|10619.26|10619.26|10619.44|10619.44|10619.26|10619.26|0
1646398550000|2022-03-04 12:55:50|10618.89|10618.89|10615.21|10615.21|10618.89|10618.89|10615.21|10615.21|0
1646398560000|2022-03-04 12:56:00|10615.01|10615.01|10615.2|10615.2|10615.2|10615.2|10615.01|10615.01|0
1646398590000|2022-03-04 12:56:30|10614.22|10614.22|10613.83|10613.83|10614.22|10614.22|10613.83|10613.83|0
1646398600000|2022-03-04 12:56:40|10614.42|10614.42|10614.83|10614.83|10615.61|10615.61|10614.42|10614.42|0
1646398620000|2022-03-04 12:57:00|10613.85|10613.85|10613.5|10613.5|10613.85|10613.85|10613.5|10613.5|0
1646398630000|2022-03-04 12:57:10|10615.46|10615.46|10615.07|10615.07|10615.46|10615.46|10614.91|10614.91|0
1646398640000|2022-03-04 12:57:20|10615.02|10615.02|10615.02|10615.02|10615.02|10615.02|10615.02|10615.02|0
1646398650000|2022-03-04 12:57:30|10615.62|10615.62|10615.62|10615.62|10615.62|10615.62|10615.62|10615.62|0
1646398660000|2022-03-04 12:57:40|10615.5|10615.5|10614.31|10614.31|10615.5|10615.5|10614.31|10614.31|0
1646398680000|2022-03-04 12:58:00|10613.92|10613.92|10613.92|10613.92|10613.92|10613.92|10613.92|10613.92|0
1646398690000|2022-03-04 12:58:10|10614.12|10614.12|10613.49|10613.49|10614.31|10614.31|10613.49|10613.49|0
1646398700000|2022-03-04 12:58:20|10613.24|10613.24|10613.24|10613.24|10613.24|10613.24|10613.24|10613.24|0
1646398710000|2022-03-04 12:58:30|10613.77|10613.77|10613.31|10613.31|10613.77|10613.77|10613.31|10613.31|0
1646398730000|2022-03-04 12:58:50|10612.33|10612.33|10612.33|10612.33|10612.33|10612.33|10612.33|10612.33|0
1646398740000|2022-03-04 12:59:00|10612.53|10612.53|10611.17|10611.17|10612.53|10612.53|10611.17|10611.17|0
1646398770000|2022-03-04 12:59:30|10609.99|10609.99|10611.5|10611.5|10612.02|10612.02|10609.79|10609.79|0
1646398780000|2022-03-04 12:59:40|10611.9|10611.9|10611.72|10611.72|10612.06|10612.06|10611.72|10611.72|0
1646398790000|2022-03-04 12:59:50|10611.89|10611.89|10611.79|10611.79|10611.89|10611.89|10611.37|10611.37|0
1646398800000|2022-03-04 13:00:00|10612.18|10612.18|10609.4|10609.4|10612.6|10612.6|10609.4|10609.4|0
1646398810000|2022-03-04 13:00:10|10609.8|10609.8|10609.8|10609.8|10609.8|10609.8|10609.8|10609.8|0
1646398820000|2022-03-04 13:00:20|10610.78|10610.78|10611.96|10611.96|10611.96|10611.96|10610.78|10610.78|0
1646398830000|2022-03-04 13:00:30|10612.17|10612.17|10614.19|10614.19|10614.19|10614.19|10612.17|10612.17|0
1646398840000|2022-03-04 13:00:40|10614.11|10614.11|10614.11|10614.11|10614.11|10614.11|10614.11|10614.11|0
1646398850000|2022-03-04 13:00:50|10615.3|10615.3|10615.9|10615.9|10615.9|10615.9|10615.1|10615.1|0
1646398860000|2022-03-04 13:01:00|10616.11|10616.11|10613.8|10613.8|10616.11|10616.11|10613.8|10613.8|0
1646398870000|2022-03-04 13:01:10|10614.99|10614.99|10614.99|10614.99|10614.99|10614.99|10614.99|10614.99|0
1646398890000|2022-03-04 13:01:30|10613.99|10613.99|10609.15|10609.15|10613.99|10613.99|10609.15|10609.15|0
1646398900000|2022-03-04 13:01:40|10609.95|10609.95|10609.95|10609.95|10609.95|10609.95|10609.95|10609.95|0
1646398910000|2022-03-04 13:01:50|10609.55|10609.55|10608.75|10608.75|10609.55|10609.55|10608.75|10608.75|0
1646398920000|2022-03-04 13:02:00|10608.58|10608.58|10607.81|10607.81|10608.58|10608.58|10607.81|10607.81|0
1646398930000|2022-03-04 13:02:10|10607.75|10607.75|10607.45|10607.45|10607.75|10607.75|10607.45|10607.45|0
1646398940000|2022-03-04 13:02:20|10608.43|10608.43|10608.74|10608.74|10608.98|10608.98|10608|10608|0
1646398950000|2022-03-04 13:02:30|10608.72|10608.72|10607.07|10607.07|10608.72|10608.72|10607.07|10607.07|0
1646398960000|2022-03-04 13:02:40|10606.09|10606.09|10606.21|10606.21|10606.21|10606.21|10606.09|10606.09|0
1646398970000|2022-03-04 13:02:50|10606.16|10606.16|10606.33|10606.33|10606.33|10606.33|10606.16|10606.16|0
1646398980000|2022-03-04 13:03:00|10606.16|10606.16|10606.51|10606.51|10606.51|10606.51|10606.16|10606.16|0
1646398990000|2022-03-04 13:03:10|10606.67|10606.67|10606.67|10606.67|10606.87|10606.87|10606.67|10606.67|0
1646399000000|2022-03-04 13:03:20|10606.33|10606.33|10606.93|10606.93|10606.93|10606.93|10606.33|10606.33|0
1646399010000|2022-03-04 13:03:30|10606.67|10606.67|10605.37|10605.37|10606.67|10606.67|10605.37|10605.37|0
1646399020000|2022-03-04 13:03:40|10605.16|10605.16|10602.82|10602.82|10605.16|10605.16|10602.14|10602.14|0
1646399030000|2022-03-04 13:03:50|10603.08|10603.08|10603.08|10603.08|10603.08|10603.08|10603.08|10603.08|0
1646399040000|2022-03-04 13:04:00|10602.96|10602.96|10602.34|10602.34|10602.96|10602.96|10602.27|10602.27|0
1646399050000|2022-03-04 13:04:10|10602.27|10602.27|10602.27|10602.27|10602.27|10602.27|10602.27|10602.27|0
1646399060000|2022-03-04 13:04:20|10602.53|10602.53|10602.53|10602.53|10602.53|10602.53|10602.53|10602.53|0
1646399070000|2022-03-04 13:04:30|10602.32|10602.32|10602.71|10602.71|10602.91|10602.91|10601.91|10601.91|0
1646399090000|2022-03-04 13:04:50|10602.28|10602.28|10602.28|10602.28|10602.28|10602.28|10602.28|10602.28|0
1646399100000|2022-03-04 13:05:00|10602.72|10602.72|10601.74|10601.74|10602.72|10602.72|10601.74|10601.74|0
1646399110000|2022-03-04 13:05:10|10601.54|10601.54|10601.75|10601.75|10601.75|10601.75|10601.54|10601.54|0
1646399120000|2022-03-04 13:05:20|10601.54|10601.54|10601.54|10601.54|10601.54|10601.54|10601.54|10601.54|0
1646399130000|2022-03-04 13:05:30|10601.42|10601.42|10599.84|10599.84|10601.42|10601.42|10599.24|10599.24|0
1646399140000|2022-03-04 13:05:40|10600.05|10600.05|10600.05|10600.05|10600.05|10600.05|10600.05|10600.05|0
1646399150000|2022-03-04 13:05:50|10599.85|10599.85|10599.85|10599.85|10599.85|10599.85|10599.85|10599.85|0
1646399160000|2022-03-04 13:06:00|10599.45|10599.45|10599.45|10599.45|10599.45|10599.45|10599.45|10599.45|0
1646399170000|2022-03-04 13:06:10|10600.31|10600.31|10600.48|10600.48|10600.71|10600.71|10599.65|10599.65|0
1646399180000|2022-03-04 13:06:20|10600.4|10600.4|10600.07|10600.07|10600.4|10600.4|10599.9|10599.9|0
1646399190000|2022-03-04 13:06:30|10600.58|10600.58|10600.58|10600.58|10600.58|10600.58|10600.58|10600.58|0
1646399200000|2022-03-04 13:06:40|10600.77|10600.77|10601.96|10601.96|10601.96|10601.96|10600.77|10600.77|0
1646399210000|2022-03-04 13:06:50|10601.76|10601.76|10600.44|10600.44|10601.76|10601.76|10600.44|10600.44|0
1646399220000|2022-03-04 13:07:00|10600.61|10600.61|10599.42|10599.42|10600.61|10600.61|10599.42|10599.42|0
1646399230000|2022-03-04 13:07:10|10599.29|10599.29|10599.08|10599.08|10599.29|10599.29|10599.08|10599.08|0
1646399240000|2022-03-04 13:07:20|10598.94|10598.94|10598.75|10598.75|10598.94|10598.94|10598.75|10598.75|0
1646399250000|2022-03-04 13:07:30|10598.92|10598.92|10601.01|10601.01|10601.01|10601.01|10598.92|10598.92|0
1646399260000|2022-03-04 13:07:40|10601.21|10601.21|10598.5|10598.5|10601.21|10601.21|10598.5|10598.5|0
1646399270000|2022-03-04 13:07:50|10597.52|10597.52|10596.71|10596.71|10597.52|10597.52|10596.71|10596.71|0
1646399280000|2022-03-04 13:08:00|10596.96|10596.96|10594.95|10594.95|10596.96|10596.96|10594.95|10594.95|0
1646399290000|2022-03-04 13:08:10|10595.21|10595.21|10595.27|10595.27|10595.27|10595.27|10595.21|10595.21|0
1646399330000|2022-03-04 13:08:50|10596.46|10596.46|10596.07|10596.07|10596.46|10596.46|10594.88|10594.88|0
1646399340000|2022-03-04 13:09:00|10595.95|10595.95|10595.95|10595.95|10595.95|10595.95|10595.95|10595.95|0
1646399350000|2022-03-04 13:09:10|10596.93|10596.93|10597.32|10597.32|10597.32|10597.32|10596.13|10596.13|0
1646399370000|2022-03-04 13:09:30|10597.07|10597.07|10596.09|10596.09|10597.07|10597.07|10596.09|10596.09|0
1646399380000|2022-03-04 13:09:40|10597.07|10597.07|10597.07|10597.07|10597.07|10597.07|10597.07|10597.07|0
1646399390000|2022-03-04 13:09:50|10596.03|10596.03|10596.15|10596.15|10596.15|10596.15|10596.03|10596.03|0
1646399400000|2022-03-04 13:10:00|10596.27|10596.27|10596.27|10596.27|10596.27|10596.27|10596.27|10596.27|0
1646399410000|2022-03-04 13:10:10|10596.22|10596.22|10596.22|10596.22|10596.22|10596.22|10596.22|10596.22|0
1646399420000|2022-03-04 13:10:20|10596.16|10596.16|10597.09|10597.09|10597.09|10597.09|10596.16|10596.16|0
1646399430000|2022-03-04 13:10:30|10596.89|10596.89|10597.21|10597.21|10597.21|10597.21|10596.89|10596.89|0
1646399440000|2022-03-04 13:10:40|10596.37|10596.37|10596.24|10596.24|10596.37|10596.37|10596.24|10596.24|0
1646399450000|2022-03-04 13:10:50|10596.07|10596.07|10592.93|10592.93|10596.07|10596.07|10592.93|10592.93|0
1646399460000|2022-03-04 13:11:00|10593.35|10593.35|10595.94|10595.94|10595.94|10595.94|10593.35|10593.35|0
1646399470000|2022-03-04 13:11:10|10596.92|10596.92|10597.98|10597.98|10597.98|10597.98|10596.92|10596.92|0
1646399480000|2022-03-04 13:11:20|10598.14|10598.14|10598.83|10598.83|10598.83|10598.83|10598.14|10598.14|0
1646399490000|2022-03-04 13:11:30|10598.85|10598.85|10600.46|10600.46|10600.54|10600.54|10598.85|10598.85|0
1646399510000|2022-03-04 13:11:50|10599.28|10599.28|10599.28|10599.28|10599.28|10599.28|10599.28|10599.28|0
1646399520000|2022-03-04 13:12:00|10599.52|10599.52|10599.52|10599.52|10599.52|10599.52|10599.52|10599.52|0
1646399540000|2022-03-04 13:12:20|10598.54|10598.54|10598.54|10598.54|10598.54|10598.54|10598.54|10598.54|0
1646399550000|2022-03-04 13:12:30|10599.52|10599.52|10599|10599|10599.52|10599.52|10598.83|10598.83|0
1646399560000|2022-03-04 13:12:40|10599.2|10599.2|10599.2|10599.2|10599.2|10599.2|10599.2|10599.2|0
1646399570000|2022-03-04 13:12:50|10598.22|10598.22|10597.99|10597.99|10598.3|10598.3|10597.99|10597.99|0
1646399580000|2022-03-04 13:13:00|10598.06|10598.06|10599.96|10599.96|10600.19|10600.19|10597.91|10597.91|0
1646399590000|2022-03-04 13:13:10|10600.27|10600.27|10600.96|10600.96|10600.96|10600.96|10599.92|10599.92|0
1646399600000|2022-03-04 13:13:20|10601.11|10601.11|10601.11|10601.11|10601.11|10601.11|10601.11|10601.11|0
1646399610000|2022-03-04 13:13:30|10602.3|10602.3|10602.19|10602.19|10602.3|10602.3|10601.99|10601.99|0
1646399630000|2022-03-04 13:13:50|10602.5|10602.5|10602.5|10602.5|10602.5|10602.5|10602.5|10602.5|0
1646399650000|2022-03-04 13:14:10|10602.71|10602.71|10603.69|10603.69|10604.67|10604.67|10602.71|10602.71|0
1646399660000|2022-03-04 13:14:20|10603.84|10603.84|10605.03|10605.03|10605.03|10605.03|10603.84|10603.84|0
1646399670000|2022-03-04 13:14:30|10605.33|10605.33|10606.97|10606.97|10606.97|10606.97|10605.33|10605.33|0
1646399680000|2022-03-04 13:14:40|10607.17|10607.17|10606.97|10606.97|10607.17|10607.17|10606.97|10606.97|0
1646399690000|2022-03-04 13:14:50|10606.8|10606.8|10606.8|10606.8|10606.8|10606.8|10606.8|10606.8|0
1646399700000|2022-03-04 13:15:00|10607.01|10607.01|10607.96|10607.96|10607.96|10607.96|10606.51|10606.51|0
1646399710000|2022-03-04 13:15:10|10608.29|10608.29|10608.29|10608.29|10608.29|10608.29|10608.29|10608.29|0
1646399720000|2022-03-04 13:15:20|10608.46|10608.46|10609.1|10609.1|10609.1|10609.1|10608.46|10608.46|0
1646399730000|2022-03-04 13:15:30|10610.28|10610.28|10609.1|10609.1|10610.28|10610.28|10609.1|10609.1|0
1646399740000|2022-03-04 13:15:40|10609.69|10609.69|10609.54|10609.54|10609.69|10609.69|10609.54|10609.54|0
1646399750000|2022-03-04 13:15:50|10609.37|10609.37|10609.37|10609.37|10609.37|10609.37|10609.37|10609.37|0
1646399760000|2022-03-04 13:16:00|10610.56|10610.56|10609.63|10609.63|10610.56|10610.56|10609.37|10609.37|0
1646399770000|2022-03-04 13:16:10|10609.4|10609.4|10604.85|10604.85|10609.61|10609.61|10604.85|10604.85|0
1646399780000|2022-03-04 13:16:20|10604.33|10604.33|10602.84|10602.84|10604.33|10604.33|10602.84|10602.84|0
1646399790000|2022-03-04 13:16:30|10602.59|10602.59|10602.59|10602.59|10602.59|10602.59|10602.59|10602.59|0
1646399800000|2022-03-04 13:16:40|10602.75|10602.75|10601.57|10601.57|10602.75|10602.75|10601.57|10601.57|0
1646399820000|2022-03-04 13:17:00|10601.44|10601.44|10601.44|10601.44|10601.44|10601.44|10601.44|10601.44|0
1646399830000|2022-03-04 13:17:10|10600.92|10600.92|10599.92|10599.92|10600.92|10600.92|10599.92|10599.92|0
1646399840000|2022-03-04 13:17:20|10601.88|10601.88|10602.4|10602.4|10602.4|10602.4|10601.88|10601.88|0
1646399850000|2022-03-04 13:17:30|10602.57|10602.57|10602.57|10602.57|10602.57|10602.57|10602.57|10602.57|0
1646399860000|2022-03-04 13:17:40|10602.65|10602.65|10602.65|10602.65|10602.65|10602.65|10602.65|10602.65|0
1646399870000|2022-03-04 13:17:50|10603.84|10603.84|10602.72|10602.72|10603.84|10603.84|10602.72|10602.72|0
1646399880000|2022-03-04 13:18:00|10602.96|10602.96|10602.96|10602.96|10602.96|10602.96|10602.96|10602.96|0
1646399890000|2022-03-04 13:18:10|10603.94|10603.94|10603.94|10603.94|10603.94|10603.94|10603.94|10603.94|0
1646399900000|2022-03-04 13:18:20|10603.86|10603.86|10603.62|10603.62|10603.86|10603.86|10603.62|10603.62|0
1646399910000|2022-03-04 13:18:30|10603.54|10603.54|10603.82|10603.82|10604.42|10604.42|10603.54|10603.54|0
1646399930000|2022-03-04 13:18:50|10603.65|10603.65|10601.69|10601.69|10603.65|10603.65|10601.69|10601.69|0
1646399950000|2022-03-04 13:19:10|10602.05|10602.05|10602.05|10602.05|10602.05|10602.05|10602.05|10602.05|0
1646399960000|2022-03-04 13:19:20|10601.9|10601.9|10600.97|10600.97|10601.9|10601.9|10600.97|10600.97|0
1646399970000|2022-03-04 13:19:30|10599.57|10599.57|10600.72|10600.72|10601.53|10601.53|10599.57|10599.57|0
1646399980000|2022-03-04 13:19:40|10600.31|10600.31|10599.86|10599.86|10600.31|10600.31|10599.86|10599.86|0
1646399990000|2022-03-04 13:19:50|10600.84|10600.84|10600.84|10600.84|10600.84|10600.84|10600.84|10600.84|0
1646400000000|2022-03-04 13:20:00|10601.04|10601.04|10600.86|10600.86|10601.28|10601.28|10600.86|10600.86|0
1646400010000|2022-03-04 13:20:10|10601.26|10601.26|10602.59|10602.59|10602.59|10602.59|10601.09|10601.09|0
1646400020000|2022-03-04 13:20:20|10603.01|10603.01|10606.18|10606.18|10606.18|10606.18|10603.01|10603.01|0
1646400030000|2022-03-04 13:20:30|10606|10606|10604.04|10604.04|10606|10606|10604.04|10604.04|0
1646400040000|2022-03-04 13:20:40|10606|10606|10606.12|10606.12|10606.12|10606.12|10606|10606|0
1646400060000|2022-03-04 13:21:00|10607.1|10607.1|10607.74|10607.74|10607.74|10607.74|10607.1|10607.1|0
1646400070000|2022-03-04 13:21:10|10607.45|10607.45|10607.45|10607.45|10607.45|10607.45|10607.45|10607.45|0
1646400080000|2022-03-04 13:21:20|10607.86|10607.86|10605.42|10605.42|10607.86|10607.86|10605.42|10605.42|0
1646400110000|2022-03-04 13:21:50|10605|10605|10601.64|10601.64|10605|10605|10601.64|10601.64|0
1646400120000|2022-03-04 13:22:00|10601.52|10601.52|10603.69|10603.69|10603.69|10603.69|10601.52|10601.52|0
1646400130000|2022-03-04 13:22:10|10603.56|10603.56|10603.56|10603.56|10603.56|10603.56|10603.56|10603.56|0
1646400140000|2022-03-04 13:22:20|10603.91|10603.91|10604.17|10604.17|10604.17|10604.17|10603.91|10603.91|0
1646400150000|2022-03-04 13:22:30|10604.59|10604.59|10605.57|10605.57|10605.57|10605.57|10604.59|10604.59|0
1646400160000|2022-03-04 13:22:40|10606.09|10606.09|10605.11|10605.11|10607.07|10607.07|10605.11|10605.11|0
1646400170000|2022-03-04 13:22:50|10604.71|10604.71|10605.84|10605.84|10605.84|10605.84|10604.71|10604.71|0
1646400180000|2022-03-04 13:23:00|10605.68|10605.68|10605.93|10605.93|10606.18|10606.18|10605.68|10605.68|0
1646400190000|2022-03-04 13:23:10|10606.1|10606.1|10606.1|10606.1|10606.1|10606.1|10606.1|10606.1|0
1646400200000|2022-03-04 13:23:20|10605.98|10605.98|10604.77|10604.77|10605.98|10605.98|10604.77|10604.77|0
1646400230000|2022-03-04 13:23:50|10604.25|10604.25|10602.46|10602.46|10604.25|10604.25|10602.46|10602.46|0
1646400240000|2022-03-04 13:24:00|10602.06|10602.06|10597.77|10597.77|10602.06|10602.06|10597.2|10597.2|0
1646400250000|2022-03-04 13:24:10|10597.42|10597.42|10599.59|10599.59|10599.59|10599.59|10597.42|10597.42|0
1646400260000|2022-03-04 13:24:20|10599.66|10599.66|10596.52|10596.52|10599.66|10599.66|10596.52|10596.52|0
1646400270000|2022-03-04 13:24:30|10596.9|10596.9|10596.9|10596.9|10596.9|10596.9|10596.9|10596.9|0
1646400280000|2022-03-04 13:24:40|10596.83|10596.83|10596.88|10596.88|10596.88|10596.88|10596.83|10596.83|0
1646400300000|2022-03-04 13:25:00|10596.33|10596.33|10597.6|10597.6|10597.6|10597.6|10596.33|10596.33|0
1646400310000|2022-03-04 13:25:10|10597.57|10597.57|10597.32|10597.32|10597.65|10597.65|10597.2|10597.2|0
1646400320000|2022-03-04 13:25:20|10598.3|10598.3|10598.56|10598.56|10598.56|10598.56|10598.3|10598.3|0
1646400330000|2022-03-04 13:25:30|10597.87|10597.87|10598.44|10598.44|10598.44|10598.44|10597.75|10597.75|0
1646400340000|2022-03-04 13:25:40|10598.71|10598.71|10598.71|10598.71|10598.71|10598.71|10598.71|10598.71|0
1646400360000|2022-03-04 13:26:00|10598.88|10598.88|10598.88|10598.88|10598.88|10598.88|10598.88|10598.88|0
1646400370000|2022-03-04 13:26:10|10600.06|10600.06|10599.93|10599.93|10600.06|10600.06|10599.93|10599.93|0
1646400400000|2022-03-04 13:26:40|10599.87|10599.87|10600.29|10600.29|10600.29|10600.29|10599.87|10599.87|0
1646400420000|2022-03-04 13:27:00|10600.53|10600.53|10600.52|10600.52|10600.53|10600.53|10600.37|10600.37|0
1646400430000|2022-03-04 13:27:10|10599.33|10599.33|10599.18|10599.18|10599.33|10599.33|10599.18|10599.18|0
1646400440000|2022-03-04 13:27:20|10597.99|10597.99|10597.99|10597.99|10597.99|10597.99|10597.99|10597.99|0
1646400450000|2022-03-04 13:27:30|10597.01|10597.01|10597.01|10597.01|10597.01|10597.01|10597.01|10597.01|0
1646400460000|2022-03-04 13:27:40|10597.18|10597.18|10597.73|10597.73|10597.73|10597.73|10597.18|10597.18|0
1646400480000|2022-03-04 13:28:00|10598.71|10598.71|10606.81|10606.81|10606.81|10606.81|10598.71|10598.71|0
1646400490000|2022-03-04 13:28:10|10605.83|10605.83|10605.95|10605.95|10605.95|10605.95|10605.83|10605.83|0
1646400500000|2022-03-04 13:28:20|10605.83|10605.83|10605.69|10605.69|10606.17|10606.17|10605.19|10605.19|0
1646400510000|2022-03-04 13:28:30|10604.71|10604.71|10604.89|10604.89|10604.89|10604.89|10604.71|10604.71|0
1646400520000|2022-03-04 13:28:40|10605.22|10605.22|10605.22|10605.22|10605.22|10605.22|10605.22|10605.22|0
1646400540000|2022-03-04 13:29:00|10605.45|10605.45|10605.45|10605.45|10605.45|10605.45|10605.45|10605.45|0
1646400550000|2022-03-04 13:29:10|10605.37|10605.37|10604.97|10604.97|10605.57|10605.57|10604.97|10604.97|0
1646400560000|2022-03-04 13:29:20|10606.16|10606.16|10609.43|10609.43|10609.43|10609.43|10606.16|10606.16|0
1646400570000|2022-03-04 13:29:30|10607.47|10607.47|10604.9|10604.9|10607.47|10607.47|10604.69|10604.69|0
1646400580000|2022-03-04 13:29:40|10605.23|10605.23|10605.28|10605.28|10605.46|10605.46|10605.23|10605.23|0
1646400590000|2022-03-04 13:29:50|10605.12|10605.12|10605.5|10605.5|10605.5|10605.5|10604.99|10604.99|0
1646400600000|2022-03-04 13:30:00|10605.66|10605.66|10608.07|10608.07|10608.57|10608.57|10605.51|10605.51|0
1646400610000|2022-03-04 13:30:10|10611.41|10611.41|10623.43|10623.43|10623.43|10623.43|10611.41|10611.41|0
1646400620000|2022-03-04 13:30:20|10623.55|10623.55|10622.14|10622.14|10623.9|10623.9|10622.14|10622.14|0
1646400630000|2022-03-04 13:30:30|10622.02|10622.02|10613.64|10613.64|10622.02|10622.02|10613.64|10613.64|0
1646400640000|2022-03-04 13:30:40|10613.49|10613.49|10613.18|10613.18|10613.49|10613.49|10613.06|10613.06|0
1646400650000|2022-03-04 13:30:50|10612.68|10612.68|10611.5|10611.5|10612.93|10612.93|10611.5|10611.5|0
1646400660000|2022-03-04 13:31:00|10612.49|10612.49|10611.3|10611.3|10612.49|10612.49|10611.3|10611.3|0
1646400670000|2022-03-04 13:31:10|10611.07|10611.07|10611.07|10611.07|10611.07|10611.07|10611.07|10611.07|0
1646400690000|2022-03-04 13:31:30|10610.55|10610.55|10609.52|10609.52|10610.67|10610.67|10609.52|10609.52|0
1646400700000|2022-03-04 13:31:40|10610.5|10610.5|10608.14|10608.14|10610.5|10610.5|10608.14|10608.14|0
1646400710000|2022-03-04 13:31:50|10608.34|10608.34|10608.34|10608.34|10608.34|10608.34|10608.34|10608.34|0
1646400720000|2022-03-04 13:32:00|10607.95|10607.95|10614.16|10614.16|10614.16|10614.16|10607.95|10607.95|0
1646400730000|2022-03-04 13:32:10|10616.53|10616.53|10616.9|10616.9|10618.09|10618.09|10616.53|10616.53|0
1646400740000|2022-03-04 13:32:20|10615.92|10615.92|10614.81|10614.81|10616.02|10616.02|10614.81|10614.81|0
1646400750000|2022-03-04 13:32:30|10613.62|10613.62|10614.42|10614.42|10614.82|10614.82|10613.62|10613.62|0
1646400760000|2022-03-04 13:32:40|10613.44|10613.44|10612.99|10612.99|10614.04|10614.04|10612.99|10612.99|0
1646400770000|2022-03-04 13:32:50|10612.97|10612.97|10608.63|10608.63|10612.97|10612.97|10608.46|10608.46|0
1646400780000|2022-03-04 13:33:00|10608.48|10608.48|10608.05|10608.05|10608.67|10608.67|10608.05|10608.05|0
1646400790000|2022-03-04 13:33:10|10608.22|10608.22|10613.23|10613.23|10614.76|10614.76|10608.22|10608.22|0
1646400800000|2022-03-04 13:33:20|10613.47|10613.47|10613.47|10613.47|10613.47|10613.47|10613.47|10613.47|0
1646400810000|2022-03-04 13:33:30|10613.99|10613.99|10613.99|10613.99|10613.99|10613.99|10613.99|10613.99|0
1646400820000|2022-03-04 13:33:40|10612.61|10612.61|10612.61|10612.61|10612.61|10612.61|10612.61|10612.61|0
1646400830000|2022-03-04 13:33:50|10613.39|10613.39|10613.79|10613.79|10613.79|10613.79|10613.04|10613.04|0
1646400850000|2022-03-04 13:34:10|10614|10614|10615.83|10615.83|10615.83|10615.83|10614|10614|0
1646400870000|2022-03-04 13:34:30|10613.87|10613.87|10612.94|10612.94|10613.87|10613.87|10612.77|10612.77|0
1646400880000|2022-03-04 13:34:40|10614.12|10614.12|10614.12|10614.12|10615.1|10615.1|10614.12|10614.12|0
1646400890000|2022-03-04 13:34:50|10613.7|10613.7|10608.72|10608.72|10613.7|10613.7|10608.72|10608.72|0
1646400900000|2022-03-04 13:35:00|10608.33|10608.33|10613.01|10613.01|10613.01|10613.01|10608.33|10608.33|0
1646400910000|2022-03-04 13:35:10|10612.03|10612.03|10612.03|10612.03|10612.03|10612.03|10612.03|10612.03|0
1646400920000|2022-03-04 13:35:20|10612.19|10612.19|10612.56|10612.56|10612.56|10612.56|10611.93|10611.93|0
1646400930000|2022-03-04 13:35:30|10611.38|10611.38|10612.1|10612.1|10612.1|10612.1|10611.38|10611.38|0
1646400940000|2022-03-04 13:35:40|10611.98|10611.98|10611.78|10611.78|10611.98|10611.98|10611.78|10611.78|0
1646400950000|2022-03-04 13:35:50|10611.94|10611.94|10612.69|10612.69|10612.69|10612.69|10611.94|10611.94|0
1646400960000|2022-03-04 13:36:00|10612.93|10612.93|10612.93|10612.93|10613.1|10613.1|10612.73|10612.73|0
1646400970000|2022-03-04 13:36:10|10612.32|10612.32|10608.31|10608.31|10612.57|10612.57|10608.31|10608.31|0
1646400980000|2022-03-04 13:36:20|10608.11|10608.11|10608.03|10608.03|10608.11|10608.11|10607.83|10607.83|0
1646401000000|2022-03-04 13:36:40|10607.58|10607.58|10607.42|10607.42|10607.58|10607.58|10607.42|10607.42|0
1646401010000|2022-03-04 13:36:50|10607.23|10607.23|10604.11|10604.11|10607.23|10607.23|10604.11|10604.11|0
1646401020000|2022-03-04 13:37:00|10603.74|10603.74|10603.74|10603.74|10603.74|10603.74|10603.74|10603.74|0
1646401030000|2022-03-04 13:37:10|10603.94|10603.94|10605.44|10605.44|10605.44|10605.44|10603.94|10603.94|0
1646401040000|2022-03-04 13:37:20|10605.67|10605.67|10605.67|10605.67|10605.67|10605.67|10605.67|10605.67|0
1646401050000|2022-03-04 13:37:30|10605.21|10605.21|10604.23|10604.23|10605.21|10605.21|10604.23|10604.23|0
1646401060000|2022-03-04 13:37:40|10603.97|10603.97|10604.21|10604.21|10604.21|10604.21|10603.97|10603.97|0
1646401070000|2022-03-04 13:37:50|10604.09|10604.09|10603.89|10603.89|10604.09|10604.09|10603.89|10603.89|0
1646401080000|2022-03-04 13:38:00|10603.64|10603.64|10602.07|10602.07|10603.64|10603.64|10601.99|10601.99|0
1646401090000|2022-03-04 13:38:10|10601.82|10601.82|10598.16|10598.16|10601.82|10601.82|10598.16|10598.16|0
1646401110000|2022-03-04 13:38:30|10599.14|10599.14|10597.99|10597.99|10599.14|10599.14|10597.87|10597.87|0
1646401120000|2022-03-04 13:38:40|10597.87|10597.87|10598.13|10598.13|10598.13|10598.13|10597.87|10597.87|0
1646401140000|2022-03-04 13:39:00|10598.25|10598.25|10598.41|10598.41|10598.86|10598.86|10598.25|10598.25|0
1646401150000|2022-03-04 13:39:10|10598.25|10598.25|10597.03|10597.03|10598.25|10598.25|10597.03|10597.03|0
1646401180000|2022-03-04 13:39:40|10596.83|10596.83|10597.33|10597.33|10597.33|10597.33|10596.83|10596.83|0
1646401190000|2022-03-04 13:39:50|10599.29|10599.29|10599.16|10599.16|10599.29|10599.29|10598.96|10598.96|0
1646401200000|2022-03-04 13:40:00|10599.28|10599.28|10602.77|10602.77|10603.44|10603.44|10599.28|10599.28|0
1646401210000|2022-03-04 13:40:10|10601.59|10601.59|10601.59|10601.59|10601.59|10601.59|10601.59|10601.59|0
1646401220000|2022-03-04 13:40:20|10601.93|10601.93|10602.3|10602.3|10602.3|10602.3|10601.93|10601.93|0
1646401230000|2022-03-04 13:40:30|10602.18|10602.18|10603.58|10603.58|10603.58|10603.58|10602.18|10602.18|0
1646401240000|2022-03-04 13:40:40|10603.21|10603.21|10600.82|10600.82|10603.21|10603.21|10600.62|10600.62|0
1646401250000|2022-03-04 13:40:50|10598.69|10598.69|10597.1|10597.1|10598.69|10598.69|10596.86|10596.86|0
1646401260000|2022-03-04 13:41:00|10596.12|10596.12|10596.01|10596.01|10596.19|10596.19|10596|10596|0
1646401270000|2022-03-04 13:41:10|10596.21|10596.21|10596.33|10596.33|10596.45|10596.45|10596.21|10596.21|0
1646401280000|2022-03-04 13:41:20|10596.17|10596.17|10596.17|10596.17|10596.17|10596.17|10596.17|10596.17|0
1646401290000|2022-03-04 13:41:30|10595.53|10595.53|10594.86|10594.86|10595.53|10595.53|10594.86|10594.86|0
1646401310000|2022-03-04 13:41:50|10594.61|10594.61|10590.82|10590.82|10594.61|10594.61|10590.82|10590.82|0
1646401320000|2022-03-04 13:42:00|10590.71|10590.71|10590.05|10590.05|10590.71|10590.71|10588.6|10588.6|0
1646401330000|2022-03-04 13:42:10|10589.79|10589.79|10585.07|10585.07|10589.79|10589.79|10585.07|10585.07|0
1646401340000|2022-03-04 13:42:20|10584.68|10584.68|10585.83|10585.83|10585.83|10585.83|10584.68|10584.68|0
1646401350000|2022-03-04 13:42:30|10585.62|10585.62|10585.99|10585.99|10585.99|10585.99|10585.62|10585.62|0
1646401360000|2022-03-04 13:42:40|10586.97|10586.97|10586.36|10586.36|10588.44|10588.44|10586.36|10586.36|0
1646401370000|2022-03-04 13:42:50|10585.96|10585.96|10585.96|10585.96|10585.96|10585.96|10585.96|10585.96|0
1646401380000|2022-03-04 13:43:00|10586.94|10586.94|10587.18|10587.18|10587.18|10587.18|10586.94|10586.94|0
1646401400000|2022-03-04 13:43:20|10587.05|10587.05|10592.44|10592.44|10592.44|10592.44|10587.05|10587.05|0
1646401410000|2022-03-04 13:43:30|10592.56|10592.56|10591.19|10591.19|10592.56|10592.56|10591.17|10591.17|0
1646401420000|2022-03-04 13:43:40|10592.17|10592.17|10592.17|10592.17|10592.17|10592.17|10592.17|10592.17|0
1646401430000|2022-03-04 13:43:50|10592.24|10592.24|10592.47|10592.47|10592.47|10592.47|10592.24|10592.24|0
1646401440000|2022-03-04 13:44:00|10592.42|10592.42|10592.42|10592.42|10592.42|10592.42|10592.42|10592.42|0
1646401460000|2022-03-04 13:44:20|10592.02|10592.02|10588.67|10588.67|10592.02|10592.02|10588.67|10588.67|0
1646401480000|2022-03-04 13:44:40|10588.79|10588.79|10588.39|10588.39|10588.79|10588.79|10588.39|10588.39|0
1646401490000|2022-03-04 13:44:50|10588.62|10588.62|10586.22|10586.22|10588.62|10588.62|10586.22|10586.22|0
1646401500000|2022-03-04 13:45:00|10587.2|10587.2|10586.8|10586.8|10587.2|10587.2|10586.63|10586.63|0
1646401520000|2022-03-04 13:45:20|10587.78|10587.78|10588.96|10588.96|10588.96|10588.96|10587.78|10587.78|0
1646401530000|2022-03-04 13:45:30|10589.94|10589.94|10590.34|10590.34|10590.74|10590.74|10589.94|10589.94|0
1646401540000|2022-03-04 13:45:40|10591.32|10591.32|10591.67|10591.67|10591.67|10591.67|10591.32|10591.32|0
1646401550000|2022-03-04 13:45:50|10590.69|10590.69|10590.69|10590.69|10590.69|10590.69|10590.69|10590.69|0
1646401560000|2022-03-04 13:46:00|10590.6|10590.6|10590.6|10590.6|10590.6|10590.6|10590.6|10590.6|0
1646401570000|2022-03-04 13:46:10|10590.5|10590.5|10590.5|10590.5|10590.5|10590.5|10590.5|10590.5|0
1646401580000|2022-03-04 13:46:20|10590.16|10590.16|10589.16|10589.16|10590.16|10590.16|10589.16|10589.16|0
1646401590000|2022-03-04 13:46:30|10587.97|10587.97|10587.78|10587.78|10587.97|10587.97|10587.78|10587.78|0
1646401600000|2022-03-04 13:46:40|10588.76|10588.76|10587.82|10587.82|10588.76|10588.76|10587.5|10587.5|0
1646401610000|2022-03-04 13:46:50|10588.21|10588.21|10588.33|10588.33|10588.33|10588.33|10588.21|10588.21|0
1646401620000|2022-03-04 13:47:00|10587.94|10587.94|10586.8|10586.8|10587.94|10587.94|10586.8|10586.8|0
1646401640000|2022-03-04 13:47:20|10586.4|10586.4|10587.04|10587.04|10587.04|10587.04|10585.81|10585.81|0
1646401650000|2022-03-04 13:47:30|10587.29|10587.29|10587.29|10587.29|10587.29|10587.29|10587.29|10587.29|0
1646401670000|2022-03-04 13:47:50|10586.31|10586.31|10585.43|10585.43|10586.31|10586.31|10584.66|10584.66|0
1646401680000|2022-03-04 13:48:00|10585.63|10585.63|10588.78|10588.78|10588.78|10588.78|10585.63|10585.63|0
1646401690000|2022-03-04 13:48:10|10587.8|10587.8|10587.55|10587.55|10587.8|10587.8|10587.3|10587.3|0
1646401710000|2022-03-04 13:48:30|10587.57|10587.57|10586.66|10586.66|10587.57|10587.57|10586.66|10586.66|0
1646401720000|2022-03-04 13:48:40|10586.83|10586.83|10588.02|10588.02|10588.22|10588.22|10586.83|10586.83|0
1646401730000|2022-03-04 13:48:50|10587.42|10587.42|10587.25|10587.25|10587.42|10587.42|10587.25|10587.25|0
1646401740000|2022-03-04 13:49:00|10586.27|10586.27|10586.27|10586.27|10586.27|10586.27|10586.27|10586.27|0
1646401750000|2022-03-04 13:49:10|10585.58|10585.58|10587|10587|10587|10587|10585.58|10585.58|0
1646401760000|2022-03-04 13:49:20|10586.92|10586.92|10586.84|10586.84|10586.92|10586.92|10586.72|10586.72|0
1646401770000|2022-03-04 13:49:30|10587.19|10587.19|10587.19|10587.19|10587.19|10587.19|10587.19|10587.19|0
1646401780000|2022-03-04 13:49:40|10586.79|10586.79|10586.78|10586.78|10586.99|10586.99|10586.78|10586.78|0
1646401790000|2022-03-04 13:49:50|10587.18|10587.18|10586.2|10586.2|10587.18|10587.18|10586.2|10586.2|0
1646401800000|2022-03-04 13:50:00|10587.39|10587.39|10586.79|10586.79|10587.39|10587.39|10586.79|10586.79|0
1646401810000|2022-03-04 13:50:10|10586.96|10586.96|10587.44|10587.44|10587.44|10587.44|10586.84|10586.84|0
1646401820000|2022-03-04 13:50:20|10588.42|10588.42|10589.9|10589.9|10589.9|10589.9|10588.42|10588.42|0
1646401830000|2022-03-04 13:50:30|10590.25|10590.25|10592.71|10592.71|10592.71|10592.71|10590.25|10590.25|0
1646401840000|2022-03-04 13:50:40|10593.69|10593.69|10593.88|10593.88|10596.06|10596.06|10593.69|10593.69|0
1646401850000|2022-03-04 13:50:50|10592.9|10592.9|10593.05|10593.05|10593.05|10593.05|10592.9|10592.9|0
1646401860000|2022-03-04 13:51:00|10593.23|10593.23|10593.04|10593.04|10593.65|10593.65|10593.04|10593.04|0
1646401870000|2022-03-04 13:51:10|10591.85|10591.85|10588.96|10588.96|10591.85|10591.85|10588.96|10588.96|0
1646401880000|2022-03-04 13:51:20|10588.84|10588.84|10588.84|10588.84|10588.84|10588.84|10588.84|10588.84|0
1646401890000|2022-03-04 13:51:30|10588.69|10588.69|10588.69|10588.69|10588.69|10588.69|10588.69|10588.69|0
1646401930000|2022-03-04 13:52:10|10588.95|10588.95|10587.82|10587.82|10589.15|10589.15|10587.65|10587.65|0
1646401940000|2022-03-04 13:52:20|10587.46|10587.46|10588.79|10588.79|10588.79|10588.79|10587.46|10587.46|0
1646401950000|2022-03-04 13:52:30|10587.6|10587.6|10586.99|10586.99|10587.6|10587.6|10586.89|10586.89|0
1646401960000|2022-03-04 13:52:40|10587.23|10587.23|10587.23|10587.23|10587.23|10587.23|10587.23|10587.23|0
1646401980000|2022-03-04 13:53:00|10587.36|10587.36|10586.96|10586.96|10587.36|10587.36|10586.96|10586.96|0
1646401990000|2022-03-04 13:53:10|10587.21|10587.21|10587.25|10587.25|10587.34|10587.34|10587.21|10587.21|0
1646402000000|2022-03-04 13:53:20|10586.91|10586.91|10586.51|10586.51|10587.34|10587.34|10586.51|10586.51|0
1646402010000|2022-03-04 13:53:30|10586.16|10586.16|10584.47|10584.47|10586.51|10586.51|10583.37|10583.37|0
1646402020000|2022-03-04 13:53:40|10584.3|10584.3|10583.78|10583.78|10584.3|10584.3|10583.78|10583.78|0
1646402030000|2022-03-04 13:53:50|10583.09|10583.09|10583.09|10583.09|10583.09|10583.09|10583.09|10583.09|0
1646402040000|2022-03-04 13:54:00|10582.92|10582.92|10584.1|10584.1|10584.1|10584.1|10582.92|10582.92|0
1646402050000|2022-03-04 13:54:10|10584.02|10584.02|10584.02|10584.02|10584.02|10584.02|10584.02|10584.02|0
1646402060000|2022-03-04 13:54:20|10583.23|10583.23|10580.5|10580.5|10583.44|10583.44|10580.5|10580.5|0
1646402070000|2022-03-04 13:54:30|10580.33|10580.33|10580.13|10580.13|10580.33|10580.33|10580.13|10580.13|0
1646402080000|2022-03-04 13:54:40|10580.34|10580.34|10580.34|10580.34|10580.34|10580.34|10580.34|10580.34|0
1646402090000|2022-03-04 13:54:50|10580.6|10580.6|10580.6|10580.6|10580.6|10580.6|10580.6|10580.6|0
1646402100000|2022-03-04 13:55:00|10580.19|10580.19|10579.83|10579.83|10580.22|10580.22|10579.79|10579.79|0
1646402110000|2022-03-04 13:55:10|10579.71|10579.71|10579.71|10579.71|10579.71|10579.71|10579.71|10579.71|0
1646402120000|2022-03-04 13:55:20|10579.05|10579.05|10579.05|10579.05|10579.05|10579.05|10579.05|10579.05|0
1646402130000|2022-03-04 13:55:30|10578.65|10578.65|10578.89|10578.89|10579.87|10579.87|10578.65|10578.65|0
1646402140000|2022-03-04 13:55:40|10578.63|10578.63|10577.77|10577.77|10578.63|10578.63|10577.77|10577.77|0
1646402150000|2022-03-04 13:55:50|10578.1|10578.1|10579.26|10579.26|10579.46|10579.46|10578.1|10578.1|0
1646402160000|2022-03-04 13:56:00|10579.39|10579.39|10578.48|10578.48|10579.39|10579.39|10577.97|10577.97|0
1646402170000|2022-03-04 13:56:10|10578.9|10578.9|10578.7|10578.7|10578.9|10578.9|10578.7|10578.7|0
1646402180000|2022-03-04 13:56:20|10578.87|10578.87|10579.84|10579.84|10579.84|10579.84|10578.87|10578.87|0
1646402190000|2022-03-04 13:56:30|10579.15|10579.15|10577.03|10577.03|10579.15|10579.15|10577.03|10577.03|0
1646402200000|2022-03-04 13:56:40|10577.2|10577.2|10576.86|10576.86|10577.2|10577.2|10576.86|10576.86|0
1646402220000|2022-03-04 13:57:00|10575.67|10575.67|10577.01|10577.01|10577.53|10577.53|10575.67|10575.67|0
1646402230000|2022-03-04 13:57:10|10576.76|10576.76|10575.33|10575.33|10576.76|10576.76|10575.33|10575.33|0
1646402240000|2022-03-04 13:57:20|10575.53|10575.53|10578.1|10578.1|10578.1|10578.1|10575.53|10575.53|0
1646402250000|2022-03-04 13:57:30|10578.34|10578.34|10578.22|10578.22|10578.57|10578.57|10578.22|10578.22|0
1646402260000|2022-03-04 13:57:40|10578.24|10578.24|10578.33|10578.33|10578.33|10578.33|10578.17|10578.17|0
1646402270000|2022-03-04 13:57:50|10578.12|10578.12|10578.02|10578.02|10579.3|10579.3|10577.69|10577.69|0
1646402280000|2022-03-04 13:58:00|10577.81|10577.81|10577.75|10577.75|10577.81|10577.81|10577.75|10577.75|0
1646402290000|2022-03-04 13:58:10|10577.55|10577.55|10577.55|10577.55|10577.55|10577.55|10577.55|10577.55|0
1646402310000|2022-03-04 13:58:30|10578.53|10578.53|10578.52|10578.52|10578.93|10578.93|10578.52|10578.52|0
1646402320000|2022-03-04 13:58:40|10578.32|10578.32|10578.48|10578.48|10578.48|10578.48|10578.32|10578.32|0
1646402330000|2022-03-04 13:58:50|10578.98|10578.98|10583.06|10583.06|10583.06|10583.06|10578.98|10578.98|0
1646402340000|2022-03-04 13:59:00|10583.46|10583.46|10583.61|10583.61|10583.87|10583.87|10583.46|10583.46|0
1646402350000|2022-03-04 13:59:10|10582.63|10582.63|10582.63|10582.63|10582.63|10582.63|10582.63|10582.63|0
1646402360000|2022-03-04 13:59:20|10583.81|10583.81|10583.3|10583.3|10583.81|10583.81|10583.3|10583.3|0
1646402370000|2022-03-04 13:59:30|10582.7|10582.7|10582.7|10582.7|10582.7|10582.7|10582.7|10582.7|0
1646402380000|2022-03-04 13:59:40|10582.85|10582.85|10585.68|10585.68|10585.68|10585.68|10582.85|10582.85|0
1646402400000|2022-03-04 14:00:00|10585.83|10585.83|10584.91|10584.91|10585.83|10585.83|10584.91|10584.91|0
1646402410000|2022-03-04 14:00:10|10584.67|10584.67|10582.57|10582.57|10584.67|10584.67|10582.51|10582.51|0
1646402420000|2022-03-04 14:00:20|10584.53|10584.53|10585.85|10585.85|10585.85|10585.85|10584.53|10584.53|0
1646402430000|2022-03-04 14:00:30|10585.96|10585.96|10586.01|10586.01|10586.56|10586.56|10585.96|10585.96|0
1646402440000|2022-03-04 14:00:40|10585.81|10585.81|10585.7|10585.7|10585.81|10585.81|10585.7|10585.7|0
1646402450000|2022-03-04 14:00:50|10584.72|10584.72|10585.07|10585.07|10585.07|10585.07|10584.72|10584.72|0
1646402460000|2022-03-04 14:01:00|10585.26|10585.26|10584.87|10584.87|10585.26|10585.26|10584.87|10584.87|0
1646402470000|2022-03-04 14:01:10|10585.85|10585.85|10585.7|10585.7|10585.85|10585.85|10585.7|10585.7|0
1646402480000|2022-03-04 14:01:20|10585.61|10585.61|10585.8|10585.8|10585.8|10585.8|10585.61|10585.61|0
1646402490000|2022-03-04 14:01:30|10584.82|10584.82|10585.63|10585.63|10585.8|10585.8|10584.82|10584.82|0
1646402510000|2022-03-04 14:01:50|10585.83|10585.83|10585.83|10585.83|10586.03|10586.03|10585.83|10585.83|0
1646402520000|2022-03-04 14:02:00|10585.92|10585.92|10589.82|10589.82|10589.82|10589.82|10585.92|10585.92|0
1646402530000|2022-03-04 14:02:10|10589.74|10589.74|10589.29|10589.29|10589.91|10589.91|10589.29|10589.29|0
1646402540000|2022-03-04 14:02:20|10590.27|10590.27|10590.07|10590.07|10590.27|10590.27|10590.07|10590.07|0
1646402550000|2022-03-04 14:02:30|10589.55|10589.55|10589.55|10589.55|10589.55|10589.55|10589.55|10589.55|0
1646402570000|2022-03-04 14:02:50|10588.57|10588.57|10588.57|10588.57|10588.57|10588.57|10588.57|10588.57|0
1646402580000|2022-03-04 14:03:00|10588.64|10588.64|10588.64|10588.64|10588.64|10588.64|10588.64|10588.64|0
1646402590000|2022-03-04 14:03:10|10588.73|10588.73|10588.73|10588.73|10588.73|10588.73|10588.73|10588.73|0
1646402600000|2022-03-04 14:03:20|10588.61|10588.61|10589.35|10589.35|10589.35|10589.35|10588.61|10588.61|0
1646402610000|2022-03-04 14:03:30|10589.37|10589.37|10588.96|10588.96|10589.37|10589.37|10588.96|10588.96|0
1646402620000|2022-03-04 14:03:40|10589.94|10589.94|10590.3|10590.3|10590.92|10590.92|10589.94|10589.94|0
1646402630000|2022-03-04 14:03:50|10590.37|10590.37|10590.22|10590.22|10590.37|10590.37|10590.22|10590.22|0
1646402640000|2022-03-04 14:04:00|10589.24|10589.24|10589.24|10589.24|10589.24|10589.24|10589.24|10589.24|0
1646402650000|2022-03-04 14:04:10|10589.32|10589.32|10589.11|10589.11|10589.32|10589.32|10589.11|10589.11|0
1646402660000|2022-03-04 14:04:20|10589.42|10589.42|10590.19|10590.19|10590.19|10590.19|10588.64|10588.64|0
1646402670000|2022-03-04 14:04:30|10589|10589|10589|10589|10589|10589|10589|10589|0
1646402680000|2022-03-04 14:04:40|10588.02|10588.02|10588.02|10588.02|10588.02|10588.02|10588.02|10588.02|0
1646402690000|2022-03-04 14:04:50|10588.15|10588.15|10585.19|10585.19|10588.15|10588.15|10585.01|10585.01|0
1646402700000|2022-03-04 14:05:00|10584.34|10584.34|10584.26|10584.26|10584.39|10584.39|10584.14|10584.14|0
1646402710000|2022-03-04 14:05:10|10583.66|10583.66|10582.02|10582.02|10583.92|10583.92|10582.02|10582.02|0
1646402720000|2022-03-04 14:05:20|10581.8|10581.8|10579.94|10579.94|10581.8|10581.8|10579.94|10579.94|0
1646402730000|2022-03-04 14:05:30|10579.81|10579.81|10579.02|10579.02|10579.81|10579.81|10578.82|10578.82|0
1646402740000|2022-03-04 14:05:40|10578.94|10578.94|10571.81|10571.81|10578.94|10578.94|10571.57|10571.57|0
1646402750000|2022-03-04 14:05:50|10571.73|10571.73|10571.51|10571.51|10571.73|10571.73|10571.51|10571.51|0
1646402760000|2022-03-04 14:06:00|10571.25|10571.25|10571.23|10571.23|10571.25|10571.25|10571.02|10571.02|0
1646402770000|2022-03-04 14:06:10|10571.31|10571.31|10571.55|10571.55|10571.76|10571.76|10571.1|10571.1|0
1646402780000|2022-03-04 14:06:20|10571.75|10571.75|10571.05|10571.05|10571.75|10571.75|10571.05|10571.05|0
1646402790000|2022-03-04 14:06:30|10571.43|10571.43|10570.69|10570.69|10571.43|10571.43|10570.69|10570.69|0
1646402800000|2022-03-04 14:06:40|10569.71|10569.71|10568.01|10568.01|10569.71|10569.71|10568.01|10568.01|0
1646402810000|2022-03-04 14:06:50|10568.02|10568.02|10567.99|10567.99|10568.02|10568.02|10567.99|10567.99|0
1646402820000|2022-03-04 14:07:00|10567.51|10567.51|10566.5|10566.5|10567.51|10567.51|10566.5|10566.5|0
1646402830000|2022-03-04 14:07:10|10566.26|10566.26|10563.95|10563.95|10566.46|10566.46|10563.95|10563.95|0
1646402850000|2022-03-04 14:07:30|10563.56|10563.56|10563.63|10563.63|10563.63|10563.63|10563.56|10563.56|0
1646402860000|2022-03-04 14:07:40|10563.21|10563.21|10563.21|10563.21|10563.21|10563.21|10563.21|10563.21|0
1646402870000|2022-03-04 14:07:50|10561.04|10561.04|10558.36|10558.36|10561.04|10561.04|10558.36|10558.36|0
1646402880000|2022-03-04 14:08:00|10558.57|10558.57|10558.7|10558.7|10558.7|10558.7|10558.45|10558.45|0
1646402890000|2022-03-04 14:08:10|10558.91|10558.91|10558.3|10558.3|10558.91|10558.91|10558.3|10558.3|0
1646402900000|2022-03-04 14:08:20|10557.78|10557.78|10557.8|10557.8|10558.09|10558.09|10557.78|10557.78|0
1646402910000|2022-03-04 14:08:30|10557.73|10557.73|10557.93|10557.93|10557.93|10557.93|10557.73|10557.73|0
1646402920000|2022-03-04 14:08:40|10557.87|10557.87|10556.11|10556.11|10557.87|10557.87|10555.91|10555.91|0
1646402940000|2022-03-04 14:09:00|10555.91|10555.91|10555.91|10555.91|10555.91|10555.91|10555.91|10555.91|0
1646402950000|2022-03-04 14:09:10|10555.98|10555.98|10556.78|10556.78|10556.78|10556.78|10555.48|10555.48|0
1646402960000|2022-03-04 14:09:20|10556.86|10556.86|10556.86|10556.86|10556.86|10556.86|10556.86|10556.86|0
1646402980000|2022-03-04 14:09:40|10556.67|10556.67|10558.58|10558.58|10558.63|10558.63|10556.55|10556.55|0
1646402990000|2022-03-04 14:09:50|10558.27|10558.27|10559.34|10559.34|10559.34|10559.34|10558.12|10558.12|0
1646403000000|2022-03-04 14:10:00|10559.41|10559.41|10558.14|10558.14|10559.63|10559.63|10558.14|10558.14|0
1646403010000|2022-03-04 14:10:10|10557.94|10557.94|10556.81|10556.81|10557.94|10557.94|10556.81|10556.81|0
1646403020000|2022-03-04 14:10:20|10556.34|10556.34|10557.4|10557.4|10558.15|10558.15|10556.34|10556.34|0
1646403030000|2022-03-04 14:10:30|10556|10556|10557.39|10557.39|10557.39|10557.39|10556|10556|0
1646403040000|2022-03-04 14:10:40|10557.59|10557.59|10557.33|10557.33|10557.59|10557.59|10557.33|10557.33|0
1646403050000|2022-03-04 14:10:50|10557.42|10557.42|10557.45|10557.45|10557.45|10557.45|10557.34|10557.34|0
1646403060000|2022-03-04 14:11:00|10557.58|10557.58|10557.58|10557.58|10557.58|10557.58|10557.58|10557.58|0
1646403070000|2022-03-04 14:11:10|10557|10557|10557.05|10557.05|10557.05|10557.05|10557|10557|0
1646403080000|2022-03-04 14:11:20|10557.14|10557.14|10557.01|10557.01|10557.14|10557.14|10557.01|10557.01|0
1646403090000|2022-03-04 14:11:30|10557.99|10557.99|10560.23|10560.23|10560.23|10560.23|10557.79|10557.79|0
1646403100000|2022-03-04 14:11:40|10561.41|10561.41|10562.94|10562.94|10562.94|10562.94|10561.41|10561.41|0
1646403110000|2022-03-04 14:11:50|10563.14|10563.14|10563.72|10563.72|10563.72|10563.72|10563.14|10563.14|0
1646403120000|2022-03-04 14:12:00|10563.78|10563.78|10564.04|10564.04|10564.07|10564.07|10563.78|10563.78|0
1646403130000|2022-03-04 14:12:10|10564.24|10564.24|10564.24|10564.24|10564.24|10564.24|10564.24|10564.24|0
1646403150000|2022-03-04 14:12:30|10564.83|10564.83|10564.83|10564.83|10564.83|10564.83|10564.83|10564.83|0
1646403160000|2022-03-04 14:12:40|10565.03|10565.03|10565.44|10565.44|10565.44|10565.44|10564.83|10564.83|0
1646403180000|2022-03-04 14:13:00|10565.49|10565.49|10565.86|10565.86|10565.86|10565.86|10565.49|10565.49|0
1646403190000|2022-03-04 14:13:10|10566|10566|10570.62|10570.62|10570.62|10570.62|10565.96|10565.96|0
1646403200000|2022-03-04 14:13:20|10571.6|10571.6|10573.65|10573.65|10573.65|10573.65|10571.6|10571.6|0
1646403210000|2022-03-04 14:13:30|10573.15|10573.15|10577.8|10577.8|10578.14|10578.14|10573.15|10573.15|0
1646403220000|2022-03-04 14:13:40|10578.26|10578.26|10579.45|10579.45|10579.45|10579.45|10578.26|10578.26|0
1646403230000|2022-03-04 14:13:50|10579.68|10579.68|10581.25|10581.25|10581.93|10581.93|10579.68|10579.68|0
1646403240000|2022-03-04 14:14:00|10581.43|10581.43|10578.95|10578.95|10581.43|10581.43|10578.95|10578.95|0
1646403250000|2022-03-04 14:14:10|10578.84|10578.84|10578.77|10578.77|10579.01|10579.01|10578.77|10578.77|0
1646403260000|2022-03-04 14:14:20|10578.94|10578.94|10578.94|10578.94|10578.94|10578.94|10578.94|10578.94|0
1646403270000|2022-03-04 14:14:30|10578.97|10578.97|10578.53|10578.53|10579.11|10579.11|10578.53|10578.53|0
1646403280000|2022-03-04 14:14:40|10578.27|10578.27|10578.04|10578.04|10578.48|10578.48|10578.04|10578.04|0
1646403290000|2022-03-04 14:14:50|10578.24|10578.24|10578.13|10578.13|10578.24|10578.24|10578.13|10578.13|0
1646403300000|2022-03-04 14:15:00|10577.98|10577.98|10578.07|10578.07|10578.07|10578.07|10577.98|10577.98|0
1646403310000|2022-03-04 14:15:10|10577.82|10577.82|10578.65|10578.65|10578.65|10578.65|10577.82|10577.82|0
1646403320000|2022-03-04 14:15:20|10578.78|10578.78|10580.29|10580.29|10580.29|10580.29|10578.78|10578.78|0
1646403330000|2022-03-04 14:15:30|10580.41|10580.41|10582.99|10582.99|10582.99|10582.99|10580.41|10580.41|0
1646403340000|2022-03-04 14:15:40|10583.33|10583.33|10585.43|10585.43|10585.43|10585.43|10583.33|10583.33|0
1646403350000|2022-03-04 14:15:50|10584.45|10584.45|10584.15|10584.15|10584.45|10584.45|10584.15|10584.15|0
1646403360000|2022-03-04 14:16:00|10585.34|10585.34|10585.03|10585.03|10585.73|10585.73|10585.02|10585.02|0
1646403370000|2022-03-04 14:16:10|10584.91|10584.91|10583.43|10583.43|10584.91|10584.91|10583|10583|0
1646403380000|2022-03-04 14:16:20|10583.19|10583.19|10583.39|10583.39|10583.39|10583.39|10583.19|10583.19|0
1646403390000|2022-03-04 14:16:30|10583.27|10583.27|10583.27|10583.27|10583.27|10583.27|10583.27|10583.27|0
1646403400000|2022-03-04 14:16:40|10581.31|10581.31|10580.49|10580.49|10581.67|10581.67|10580.49|10580.49|0
1646403410000|2022-03-04 14:16:50|10581.01|10581.01|10580.8|10580.8|10581.6|10581.6|10580.8|10580.8|0
1646403420000|2022-03-04 14:17:00|10579.62|10579.62|10579.62|10579.62|10579.62|10579.62|10579.62|10579.62|0
1646403430000|2022-03-04 14:17:10|10579.37|10579.37|10578.91|10578.91|10579.37|10579.37|10578.57|10578.57|0
1646403440000|2022-03-04 14:17:20|10578.51|10578.51|10575.94|10575.94|10578.72|10578.72|10575.94|10575.94|0
1646403450000|2022-03-04 14:17:30|10576.08|10576.08|10577.06|10577.06|10577.06|10577.06|10576.08|10576.08|0
1646403470000|2022-03-04 14:17:50|10576.86|10576.86|10577.03|10577.03|10577.03|10577.03|10576.86|10576.86|0
1646403480000|2022-03-04 14:18:00|10577.08|10577.08|10576.88|10576.88|10577.08|10577.08|10576.88|10576.88|0
1646403490000|2022-03-04 14:18:10|10576.95|10576.95|10576.95|10576.95|10576.95|10576.95|10576.95|10576.95|0
1646403500000|2022-03-04 14:18:20|10577.07|10577.07|10577.27|10577.27|10577.27|10577.27|10577.07|10577.07|0
1646403510000|2022-03-04 14:18:30|10578.45|10578.45|10578.32|10578.32|10578.45|10578.45|10578.32|10578.32|0
1646403520000|2022-03-04 14:18:40|10578.12|10578.12|10574.63|10574.63|10578.12|10578.12|10574.63|10574.63|0
1646403530000|2022-03-04 14:18:50|10574.43|10574.43|10575.41|10575.41|10575.41|10575.41|10574.43|10574.43|0
1646403540000|2022-03-04 14:19:00|10575.18|10575.18|10574.67|10574.67|10575.18|10575.18|10574.67|10574.67|0
1646403550000|2022-03-04 14:19:10|10574.6|10574.6|10574.23|10574.23|10574.6|10574.6|10574.23|10574.23|0
1646403570000|2022-03-04 14:19:30|10574.44|10574.44|10573.26|10573.26|10574.44|10574.44|10573.26|10573.26|0
1646403580000|2022-03-04 14:19:40|10572.67|10572.67|10572.41|10572.41|10572.67|10572.67|10572.41|10572.41|0
1646403590000|2022-03-04 14:19:50|10572.06|10572.06|10570.16|10570.16|10572.2|10572.2|10570.16|10570.16|0
1646403600000|2022-03-04 14:20:00|10569.18|10569.18|10569|10569|10569.43|10569.43|10569|10569|0
1646403610000|2022-03-04 14:20:10|10570.59|10570.59|10572.43|10572.43|10572.43|10572.43|10570.59|10570.59|0
1646403620000|2022-03-04 14:20:20|10572.79|10572.79|10573.42|10573.42|10573.42|10573.42|10572.67|10572.67|0
1646403630000|2022-03-04 14:20:30|10573.94|10573.94|10574.46|10574.46|10574.79|10574.79|10573.81|10573.81|0
1646403640000|2022-03-04 14:20:40|10574.7|10574.7|10574.91|10574.91|10574.91|10574.91|10574.7|10574.7|0
1646403650000|2022-03-04 14:20:50|10575.07|10575.07|10574.77|10574.77|10575.07|10575.07|10574.77|10574.77|0
1646403660000|2022-03-04 14:21:00|10575.18|10575.18|10576.8|10576.8|10576.8|10576.8|10574.93|10574.93|0
1646403670000|2022-03-04 14:21:10|10576.93|10576.93|10578.42|10578.42|10578.42|10578.42|10576.93|10576.93|0
1646403680000|2022-03-04 14:21:20|10578.54|10578.54|10578.66|10578.66|10578.66|10578.66|10578.54|10578.54|0
1646403690000|2022-03-04 14:21:30|10578.92|10578.92|10580.65|10580.65|10580.65|10580.65|10578.92|10578.92|0
1646403700000|2022-03-04 14:21:40|10581.05|10581.05|10583.21|10583.21|10583.21|10583.21|10581.05|10581.05|0
1646403710000|2022-03-04 14:21:50|10583.13|10583.13|10586.67|10586.67|10586.67|10586.67|10583.13|10583.13|0
1646403720000|2022-03-04 14:22:00|10586.88|10586.88|10585.88|10585.88|10586.88|10586.88|10585.88|10585.88|0
1646403740000|2022-03-04 14:22:20|10585.91|10585.91|10586.93|10586.93|10586.93|10586.93|10585.91|10585.91|0
1646403750000|2022-03-04 14:22:30|10587.02|10587.02|10587.07|10587.07|10587.38|10587.38|10587.02|10587.02|0
1646403760000|2022-03-04 14:22:40|10587.28|10587.28|10588.28|10588.28|10588.28|10588.28|10587.28|10587.28|0
1646403770000|2022-03-04 14:22:50|10588.53|10588.53|10588.93|10588.93|10588.93|10588.93|10587.94|10587.94|0
1646403780000|2022-03-04 14:23:00|10588.98|10588.98|10589.42|10589.42|10589.42|10589.42|10588.98|10588.98|0
1646403790000|2022-03-04 14:23:10|10589.03|10589.03|10588.06|10588.06|10589.24|10589.24|10588.06|10588.06|0
1646403800000|2022-03-04 14:23:20|10587.71|10587.71|10583.89|10583.89|10587.71|10587.71|10583.89|10583.89|0
1646403810000|2022-03-04 14:23:30|10584.1|10584.1|10581.54|10581.54|10584.1|10584.1|10581.47|10581.47|0
1646403820000|2022-03-04 14:23:40|10581.41|10581.41|10580.96|10580.96|10581.41|10581.41|10580.96|10580.96|0
1646403830000|2022-03-04 14:23:50|10580.27|10580.27|10581.86|10581.86|10581.86|10581.86|10580.27|10580.27|0
1646403840000|2022-03-04 14:24:00|10583.26|10583.26|10583.58|10583.58|10583.84|10583.84|10582.86|10582.86|0
1646403850000|2022-03-04 14:24:10|10583.51|10583.51|10582.32|10582.32|10583.51|10583.51|10582.32|10582.32|0
1646403870000|2022-03-04 14:24:30|10582.25|10582.25|10582.25|10582.25|10582.25|10582.25|10582.25|10582.25|0
1646403880000|2022-03-04 14:24:40|10583.64|10583.64|10584.04|10584.04|10584.04|10584.04|10583.64|10583.64|0
1646403890000|2022-03-04 14:24:50|10583.92|10583.92|10584.05|10584.05|10584.05|10584.05|10583.92|10583.92|0
1646403900000|2022-03-04 14:25:00|10583.97|10583.97|10583.61|10583.61|10583.97|10583.97|10583.44|10583.44|0
1646403910000|2022-03-04 14:25:10|10583.09|10583.09|10583.09|10583.09|10583.09|10583.09|10583.09|10583.09|0
1646403920000|2022-03-04 14:25:20|10583.21|10583.21|10583.57|10583.57|10583.57|10583.57|10583.21|10583.21|0
1646403930000|2022-03-04 14:25:30|10583.69|10583.69|10583.69|10583.69|10583.69|10583.69|10583.69|10583.69|0
1646403940000|2022-03-04 14:25:40|10583.61|10583.61|10582.26|10582.26|10583.61|10583.61|10581.28|10581.28|0
1646403950000|2022-03-04 14:25:50|10582.18|10582.18|10582.18|10582.18|10582.18|10582.18|10582.18|10582.18|0
1646403960000|2022-03-04 14:26:00|10582.58|10582.58|10582.38|10582.38|10582.58|10582.58|10582.38|10582.38|0
1646403970000|2022-03-04 14:26:10|10582.45|10582.45|10583.84|10583.84|10583.84|10583.84|10582.45|10582.45|0
1646403980000|2022-03-04 14:26:20|10584.05|10584.05|10584.05|10584.05|10584.05|10584.05|10584.05|10584.05|0
1646403990000|2022-03-04 14:26:30|10582.73|10582.73|10581.42|10581.42|10582.73|10582.73|10581.42|10581.42|0
1646404030000|2022-03-04 14:27:10|10581.3|10581.3|10583.65|10583.65|10583.65|10583.65|10581.07|10581.07|0
1646404040000|2022-03-04 14:27:20|10584.64|10584.64|10585.05|10585.05|10585.62|10585.62|10584.64|10584.64|0
1646404050000|2022-03-04 14:27:30|10584.85|10584.85|10581.69|10581.69|10585.25|10585.25|10581.69|10581.69|0
1646404060000|2022-03-04 14:27:40|10582.88|10582.88|10582.88|10582.88|10582.88|10582.88|10582.88|10582.88|0
1646404070000|2022-03-04 14:27:50|10581.69|10581.69|10581.69|10581.69|10581.69|10581.69|10581.69|10581.69|0
1646404080000|2022-03-04 14:28:00|10581.81|10581.81|10581.69|10581.69|10581.81|10581.81|10581.69|10581.69|0
1646404090000|2022-03-04 14:28:10|10582.67|10582.67|10584.46|10584.46|10584.46|10584.46|10582.67|10582.67|0
1646404100000|2022-03-04 14:28:20|10584.32|10584.32|10584.67|10584.67|10584.67|10584.67|10584.32|10584.32|0
1646404110000|2022-03-04 14:28:30|10584.84|10584.84|10586.43|10586.43|10586.43|10586.43|10584.84|10584.84|0
1646404120000|2022-03-04 14:28:40|10585.84|10585.84|10585.53|10585.53|10585.84|10585.84|10585.13|10585.13|0
1646404130000|2022-03-04 14:28:50|10585.41|10585.41|10581.61|10581.61|10585.41|10585.41|10581.61|10581.61|0
1646404140000|2022-03-04 14:29:00|10580.41|10580.41|10579.43|10579.43|10580.41|10580.41|10579.22|10579.22|0
1646404150000|2022-03-04 14:29:10|10579.23|10579.23|10579.23|10579.23|10579.23|10579.23|10579.23|10579.23|0
1646404160000|2022-03-04 14:29:20|10579.11|10579.11|10579.11|10579.11|10579.11|10579.11|10579.11|10579.11|0
1646404170000|2022-03-04 14:29:30|10579.51|10579.51|10577.35|10577.35|10580.7|10580.7|10577.15|10577.15|0
1646404180000|2022-03-04 14:29:40|10577.51|10577.51|10576.8|10576.8|10577.51|10577.51|10576.53|10576.53|0
1646404190000|2022-03-04 14:29:50|10577.78|10577.78|10578.26|10578.26|10578.26|10578.26|10577.66|10577.66|0
1646404200000|2022-03-04 14:30:00|10579.24|10579.24|10586.09|10586.09|10586.09|10586.09|10579.24|10579.24|0
1646404210000|2022-03-04 14:30:10|10585.89|10585.89|10595.89|10595.89|10596.09|10596.09|10585.89|10585.89|0
1646404220000|2022-03-04 14:30:20|10596.14|10596.14|10593.68|10593.68|10596.38|10596.38|10593.68|10593.68|0
1646404230000|2022-03-04 14:30:30|10593.76|10593.76|10595.17|10595.17|10595.17|10595.17|10593.36|10593.36|0
1646404240000|2022-03-04 14:30:40|10594.58|10594.58|10593.98|10593.98|10594.75|10594.75|10593.98|10593.98|0
1646404250000|2022-03-04 14:30:50|10594.3|10594.3|10595.36|10595.36|10595.36|10595.36|10594.3|10594.3|0
1646404260000|2022-03-04 14:31:00|10595.19|10595.19|10591.94|10591.94|10595.19|10595.19|10590.46|10590.46|0
1646404270000|2022-03-04 14:31:10|10592.02|10592.02|10587.2|10587.2|10592.02|10592.02|10587.2|10587.2|0
1646404280000|2022-03-04 14:31:20|10586.95|10586.95|10586.95|10586.95|10586.95|10586.95|10586.95|10586.95|0
1646404290000|2022-03-04 14:31:30|10587.15|10587.15|10587.42|10587.42|10587.5|10587.5|10587.15|10587.15|0
1646404300000|2022-03-04 14:31:40|10587.5|10587.5|10584.19|10584.19|10587.5|10587.5|10584.01|10584.01|0
1646404310000|2022-03-04 14:31:50|10584.26|10584.26|10580.83|10580.83|10584.26|10584.26|10580.83|10580.83|0
1646404320000|2022-03-04 14:32:00|10580.31|10580.31|10579.59|10579.59|10580.31|10580.31|10579.59|10579.59|0
1646404330000|2022-03-04 14:32:10|10578.61|10578.61|10580.18|10580.18|10580.18|10580.18|10578.61|10578.61|0
1646404340000|2022-03-04 14:32:20|10579.2|10579.2|10578.67|10578.67|10581.54|10581.54|10578.67|10578.67|0
1646404350000|2022-03-04 14:32:30|10578.92|10578.92|10577.89|10577.89|10578.92|10578.92|10577.89|10577.89|0
1646404360000|2022-03-04 14:32:40|10577.72|10577.72|10571.58|10571.58|10577.72|10577.72|10571.58|10571.58|0
1646404370000|2022-03-04 14:32:50|10571.18|10571.18|10568.97|10568.97|10571.18|10571.18|10568.97|10568.97|0
1646404380000|2022-03-04 14:33:00|10569.49|10569.49|10569.26|10569.26|10569.79|10569.79|10568.7|10568.7|0
1646404390000|2022-03-04 14:33:10|10568.75|10568.75|10565.58|10565.58|10568.75|10568.75|10565.58|10565.58|0
1646404400000|2022-03-04 14:33:20|10564.35|10564.35|10564.78|10564.78|10564.78|10564.78|10563.8|10563.8|0
1646404410000|2022-03-04 14:33:30|10564.58|10564.58|10558.66|10558.66|10564.58|10564.58|10558.66|10558.66|0
1646404420000|2022-03-04 14:33:40|10558.25|10558.25|10557.58|10557.58|10558.25|10558.25|10557.58|10557.58|0
1646404430000|2022-03-04 14:33:50|10555.62|10555.62|10558.49|10558.49|10558.49|10558.49|10554.83|10554.83|0
1646404440000|2022-03-04 14:34:00|10558.83|10558.83|10566.89|10566.89|10566.89|10566.89|10558.83|10558.83|0
1646404450000|2022-03-04 14:34:10|10566.69|10566.69|10564.94|10564.94|10566.89|10566.89|10564.94|10564.94|0
1646404460000|2022-03-04 14:34:20|10564.73|10564.73|10564.69|10564.69|10564.73|10564.73|10562.53|10562.53|0
1646404470000|2022-03-04 14:34:30|10564.86|10564.86|10565.43|10565.43|10567.21|10567.21|10564.86|10564.86|0
1646404480000|2022-03-04 14:34:40|10565.03|10565.03|10563.86|10563.86|10565.41|10565.41|10563.86|10563.86|0
1646404490000|2022-03-04 14:34:50|10563.66|10563.66|10564.28|10564.28|10564.69|10564.69|10563.66|10563.66|0
1646404500000|2022-03-04 14:35:00|10563.3|10563.3|10563.59|10563.59|10563.71|10563.71|10563.24|10563.24|0
1646404510000|2022-03-04 14:35:10|10563.79|10563.79|10569.62|10569.62|10569.62|10569.62|10563.61|10563.61|0
1646404520000|2022-03-04 14:35:20|10569.75|10569.75|10566.81|10566.81|10569.75|10569.75|10566.75|10566.75|0
1646404530000|2022-03-04 14:35:30|10566.93|10566.93|10568.23|10568.23|10568.43|10568.43|10566.93|10566.93|0
1646404540000|2022-03-04 14:35:40|10568.3|10568.3|10569.68|10569.68|10569.88|10569.88|10568.3|10568.3|0
1646404550000|2022-03-04 14:35:50|10569.84|10569.84|10569.95|10569.95|10570.21|10570.21|10569.23|10569.23|0
1646404560000|2022-03-04 14:36:00|10571.91|10571.91|10569.34|10569.34|10571.91|10571.91|10568.03|10568.03|0
1646404570000|2022-03-04 14:36:10|10569.14|10569.14|10571.58|10571.58|10571.58|10571.58|10569.14|10569.14|0
1646404580000|2022-03-04 14:36:20|10570.6|10570.6|10571.96|10571.96|10571.96|10571.96|10570.47|10570.47|0
1646404590000|2022-03-04 14:36:30|10571.76|10571.76|10571.33|10571.33|10571.76|10571.76|10570.96|10570.96|0
1646404600000|2022-03-04 14:36:40|10571.26|10571.26|10575.25|10575.25|10575.25|10575.25|10571.18|10571.18|0
1646404610000|2022-03-04 14:36:50|10576.44|10576.44|10580.18|10580.18|10580.18|10580.18|10576.44|10576.44|0
1646404620000|2022-03-04 14:37:00|10579.79|10579.79|10583.5|10583.5|10583.5|10583.5|10579.79|10579.79|0
1646404630000|2022-03-04 14:37:10|10583.76|10583.76|10584.04|10584.04|10584.44|10584.44|10582.85|10582.85|0
1646404640000|2022-03-04 14:37:20|10584.16|10584.16|10584.83|10584.83|10584.83|10584.83|10583.6|10583.6|0
1646404650000|2022-03-04 14:37:30|10585.03|10585.03|10585.03|10585.03|10585.03|10585.03|10585.03|10585.03|0
1646404660000|2022-03-04 14:37:40|10586.01|10586.01|10586.4|10586.4|10586.4|10586.4|10585.62|10585.62|0
1646404670000|2022-03-04 14:37:50|10585.98|10585.98|10584.2|10584.2|10585.98|10585.98|10584.2|10584.2|0
1646404680000|2022-03-04 14:38:00|10584.62|10584.62|10585.29|10585.29|10585.72|10585.72|10584.36|10584.36|0
1646404690000|2022-03-04 14:38:10|10585.12|10585.12|10585.53|10585.53|10585.53|10585.53|10585.12|10585.12|0
1646404700000|2022-03-04 14:38:20|10585.94|10585.94|10584.12|10584.12|10585.94|10585.94|10582.6|10582.6|0
1646404710000|2022-03-04 14:38:30|10584.32|10584.32|10585.13|10585.13|10585.13|10585.13|10582.53|10582.53|0
1646404720000|2022-03-04 14:38:40|10585.37|10585.37|10584.64|10584.64|10585.44|10585.44|10584.64|10584.64|0
1646404730000|2022-03-04 14:38:50|10585.04|10585.04|10584.56|10584.56|10585.04|10585.04|10584.05|10584.05|0
1646404740000|2022-03-04 14:39:00|10585.15|10585.15|10585.02|10585.02|10585.15|10585.15|10584.83|10584.83|0
1646404750000|2022-03-04 14:39:10|10584.04|10584.04|10581.45|10581.45|10584.04|10584.04|10581.45|10581.45|0
1646404760000|2022-03-04 14:39:20|10581.16|10581.16|10579.82|10579.82|10581.39|10581.39|10578.42|10578.42|0
1646404770000|2022-03-04 14:39:30|10579.75|10579.75|10581.71|10581.71|10581.71|10581.71|10579.75|10579.75|0
1646404780000|2022-03-04 14:39:40|10582.5|10582.5|10582.07|10582.07|10582.5|10582.5|10581.91|10581.91|0
1646404790000|2022-03-04 14:39:50|10582.19|10582.19|10582.37|10582.37|10582.37|10582.37|10581.9|10581.9|0
1646404800000|2022-03-04 14:40:00|10582.17|10582.17|10579.34|10579.34|10582.33|10582.33|10579.34|10579.34|0
1646404810000|2022-03-04 14:40:10|10579.41|10579.41|10579.45|10579.45|10579.45|10579.45|10578.75|10578.75|0
1646404820000|2022-03-04 14:40:20|10578.47|10578.47|10578.29|10578.29|10578.63|10578.63|10577.91|10577.91|0
1646404830000|2022-03-04 14:40:30|10578.08|10578.08|10578.1|10578.1|10578.1|10578.1|10575.14|10575.14|0
1646404840000|2022-03-04 14:40:40|10578.34|10578.34|10576.35|10576.35|10578.34|10578.34|10576.16|10576.16|0
1646404850000|2022-03-04 14:40:50|10576.11|10576.11|10573.62|10573.62|10576.11|10576.11|10573.62|10573.62|0
1646404860000|2022-03-04 14:41:00|10573.75|10573.75|10570.91|10570.91|10573.75|10573.75|10570.91|10570.91|0
1646404870000|2022-03-04 14:41:10|10570.51|10570.51|10571.15|10571.15|10571.23|10571.23|10567.86|10567.86|0
1646404880000|2022-03-04 14:41:20|10571.08|10571.08|10571.2|10571.2|10571.2|10571.2|10570.84|10570.84|0
1646404900000|2022-03-04 14:41:40|10571.27|10571.27|10572.07|10572.07|10573.23|10573.23|10571.27|10571.27|0
1646404910000|2022-03-04 14:41:50|10571.92|10571.92|10569.45|10569.45|10571.92|10571.92|10569.45|10569.45|0
1646404920000|2022-03-04 14:42:00|10569.66|10569.66|10570.01|10570.01|10570.01|10570.01|10569.66|10569.66|0
1646404930000|2022-03-04 14:42:10|10569.84|10569.84|10568.62|10568.62|10570.04|10570.04|10568.62|10568.62|0
1646404940000|2022-03-04 14:42:20|10569.6|10569.6|10567.29|10567.29|10569.6|10569.6|10567.23|10567.23|0
1646404950000|2022-03-04 14:42:30|10566.77|10566.77|10567.41|10567.41|10567.41|10567.41|10566.1|10566.1|0
1646404960000|2022-03-04 14:42:40|10567.28|10567.28|10567.2|10567.2|10567.28|10567.28|10567.2|10567.2|0
1646404970000|2022-03-04 14:42:50|10567.08|10567.08|10567.35|10567.35|10567.78|10567.78|10567.08|10567.08|0
1646404980000|2022-03-04 14:43:00|10568.57|10568.57|10573.48|10573.48|10573.68|10573.68|10568.57|10568.57|0
1646404990000|2022-03-04 14:43:10|10572.5|10572.5|10574.72|10574.72|10574.72|10574.72|10572.5|10572.5|0
1646405010000|2022-03-04 14:43:30|10574.32|10574.32|10580.51|10580.51|10580.51|10580.51|10574.32|10574.32|0
1646405020000|2022-03-04 14:43:40|10580.71|10580.71|10582.13|10582.13|10582.22|10582.22|10580.71|10580.71|0
1646405030000|2022-03-04 14:43:50|10582.55|10582.55|10582.55|10582.55|10582.55|10582.55|10582.55|10582.55|0
1646405040000|2022-03-04 14:44:00|10582.42|10582.42|10582.03|10582.03|10582.83|10582.83|10582.03|10582.03|0
1646405050000|2022-03-04 14:44:10|10582.15|10582.15|10583.78|10583.78|10583.78|10583.78|10582.15|10582.15|0
1646405060000|2022-03-04 14:44:20|10583.85|10583.85|10583.69|10583.69|10584.07|10584.07|10583.69|10583.69|0
1646405070000|2022-03-04 14:44:30|10582.71|10582.71|10581.62|10581.62|10582.91|10582.91|10581.28|10581.28|0
1646405080000|2022-03-04 14:44:40|10581.79|10581.79|10580.95|10580.95|10581.79|10581.79|10580.95|10580.95|0
1646405090000|2022-03-04 14:44:50|10580.69|10580.69|10580.84|10580.84|10580.84|10580.84|10580.69|10580.69|0
1646405110000|2022-03-04 14:45:10|10580.72|10580.72|10580.42|10580.42|10580.84|10580.84|10580.42|10580.42|0
1646405120000|2022-03-04 14:45:20|10580|10580|10579.22|10579.22|10580.22|10580.22|10579.22|10579.22|0
1646405130000|2022-03-04 14:45:30|10579.29|10579.29|10576.93|10576.93|10579.29|10579.29|10576.93|10576.93|0
1646405140000|2022-03-04 14:45:40|10576.59|10576.59|10576.47|10576.47|10576.59|10576.59|10576.47|10576.47|0
1646405150000|2022-03-04 14:45:50|10576.12|10576.12|10576.26|10576.26|10576.29|10576.29|10575.79|10575.79|0
1646405160000|2022-03-04 14:46:00|10576.03|10576.03|10574.33|10574.33|10576.03|10576.03|10574.33|10574.33|0
1646405170000|2022-03-04 14:46:10|10574.09|10574.09|10571.69|10571.69|10574.09|10574.09|10570.78|10570.78|0
1646405180000|2022-03-04 14:46:20|10571.53|10571.53|10571.05|10571.05|10571.53|10571.53|10571.05|10571.05|0
1646405190000|2022-03-04 14:46:30|10571.22|10571.22|10569.06|10569.06|10571.22|10571.22|10569.06|10569.06|0
1646405210000|2022-03-04 14:46:50|10571.01|10571.01|10574.17|10574.17|10574.17|10574.17|10571.01|10571.01|0
1646405220000|2022-03-04 14:47:00|10574.42|10574.42|10570.65|10570.65|10576.72|10576.72|10570.65|10570.65|0
1646405230000|2022-03-04 14:47:10|10570.33|10570.33|10576.28|10576.28|10576.28|10576.28|10570.07|10570.07|0
1646405240000|2022-03-04 14:47:20|10576.11|10576.11|10578.27|10578.27|10578.27|10578.27|10575.94|10575.94|0
1646405250000|2022-03-04 14:47:30|10579.18|10579.18|10580.09|10580.09|10580.16|10580.16|10579.18|10579.18|0
1646405270000|2022-03-04 14:47:50|10579.75|10579.75|10579.82|10579.82|10579.82|10579.82|10579.7|10579.7|0
1646405280000|2022-03-04 14:48:00|10579.43|10579.43|10577.15|10577.15|10579.43|10579.43|10577.15|10577.15|0
1646405290000|2022-03-04 14:48:10|10577.03|10577.03|10576.6|10576.6|10577.03|10577.03|10576.6|10576.6|0
1646405310000|2022-03-04 14:48:30|10576.41|10576.41|10579.55|10579.55|10579.55|10579.55|10576.41|10576.41|0
1646405320000|2022-03-04 14:48:40|10579.38|10579.38|10578.4|10578.4|10579.38|10579.38|10578.19|10578.19|0
1646405330000|2022-03-04 14:48:50|10577.8|10577.8|10576.19|10576.19|10577.8|10577.8|10576.01|10576.01|0
1646405340000|2022-03-04 14:49:00|10576.36|10576.36|10576.49|10576.49|10576.56|10576.56|10576.02|10576.02|0
1646405350000|2022-03-04 14:49:10|10576.29|10576.29|10576.5|10576.5|10576.52|10576.52|10576.1|10576.1|0
1646405360000|2022-03-04 14:49:20|10576.3|10576.3|10574.38|10574.38|10576.3|10576.3|10574.38|10574.38|0
1646405370000|2022-03-04 14:49:30|10573.69|10573.69|10573.41|10573.41|10573.69|10573.69|10573.41|10573.41|0
1646405380000|2022-03-04 14:49:40|10572.23|10572.23|10569.96|10569.96|10572.23|10572.23|10569.96|10569.96|0
1646405390000|2022-03-04 14:49:50|10568.98|10568.98|10566.12|10566.12|10568.98|10568.98|10566.12|10566.12|0
1646405400000|2022-03-04 14:50:00|10566.32|10566.32|10567.08|10567.08|10567.08|10567.08|10565.34|10565.34|0
1646405410000|2022-03-04 14:50:10|10568.06|10568.06|10567.98|10567.98|10569.48|10569.48|10567.89|10567.89|0
1646405420000|2022-03-04 14:50:20|10567.78|10567.78|10571.41|10571.41|10571.41|10571.41|10567.78|10567.78|0
1646405430000|2022-03-04 14:50:30|10571.26|10571.26|10573.27|10573.27|10573.27|10573.27|10570.46|10570.46|0
1646405440000|2022-03-04 14:50:40|10573.14|10573.14|10573.93|10573.93|10574.33|10574.33|10573.14|10573.14|0
1646405450000|2022-03-04 14:50:50|10573.73|10573.73|10577.02|10577.02|10577.02|10577.02|10573.73|10573.73|0
1646405460000|2022-03-04 14:51:00|10577.1|10577.1|10577.27|10577.27|10579.44|10579.44|10577.1|10577.1|0
1646405470000|2022-03-04 14:51:10|10577.07|10577.07|10574.7|10574.7|10577.07|10577.07|10574.7|10574.7|0
1646405480000|2022-03-04 14:51:20|10574.5|10574.5|10574.74|10574.74|10574.74|10574.74|10573.31|10573.31|0
1646405490000|2022-03-04 14:51:30|10574.86|10574.86|10575.18|10575.18|10575.18|10575.18|10574.86|10574.86|0
1646405500000|2022-03-04 14:51:40|10575.3|10575.3|10575.82|10575.82|10576.16|10576.16|10575.18|10575.18|0
1646405510000|2022-03-04 14:51:50|10575.7|10575.7|10575.7|10575.7|10575.7|10575.7|10575.7|10575.7|0
1646405520000|2022-03-04 14:52:00|10574.7|10574.7|10576.78|10576.78|10576.78|10576.78|10574.7|10574.7|0
1646405530000|2022-03-04 14:52:10|10576.66|10576.66|10578.95|10578.95|10578.95|10578.95|10576.66|10576.66|0
1646405540000|2022-03-04 14:52:20|10579.13|10579.13|10580.49|10580.49|10580.49|10580.49|10579.13|10579.13|0
1646405550000|2022-03-04 14:52:30|10580.54|10580.54|10582.42|10582.42|10582.42|10582.42|10580.54|10580.54|0
1646405560000|2022-03-04 14:52:40|10583.05|10583.05|10585.21|10585.21|10585.21|10585.21|10583.05|10583.05|0
1646405570000|2022-03-04 14:52:50|10585.41|10585.41|10586.69|10586.69|10586.84|10586.84|10585.41|10585.41|0
1646405580000|2022-03-04 14:53:00|10586.89|10586.89|10589.43|10589.43|10589.43|10589.43|10586.89|10586.89|0
1646405590000|2022-03-04 14:53:10|10591.38|10591.38|10595.73|10595.73|10595.73|10595.73|10591.38|10591.38|0
1646405600000|2022-03-04 14:53:20|10595.32|10595.32|10595.32|10595.32|10595.32|10595.32|10595.32|10595.32|0
1646405610000|2022-03-04 14:53:30|10595.53|10595.53|10596.4|10596.4|10596.72|10596.72|10595.53|10595.53|0
1646405620000|2022-03-04 14:53:40|10595.21|10595.21|10594.35|10594.35|10595.21|10595.21|10594.35|10594.35|0
1646405630000|2022-03-04 14:53:50|10594.27|10594.27|10600.22|10600.22|10600.22|10600.22|10594.27|10594.27|0
1646405640000|2022-03-04 14:54:00|10599.24|10599.24|10598.57|10598.57|10599.76|10599.76|10598.26|10598.26|0
1646405650000|2022-03-04 14:54:10|10597.39|10597.39|10593.87|10593.87|10597.39|10597.39|10593.47|10593.47|0
1646405660000|2022-03-04 14:54:20|10593.95|10593.95|10593.95|10593.95|10593.95|10593.95|10593.95|10593.95|0
1646405670000|2022-03-04 14:54:30|10593.48|10593.48|10597.58|10597.58|10597.58|10597.58|10593.48|10593.48|0
1646405680000|2022-03-04 14:54:40|10597.6|10597.6|10598.7|10598.7|10598.7|10598.7|10597.6|10597.6|0
1646405690000|2022-03-04 14:54:50|10599.11|10599.11|10599.95|10599.95|10602.25|10602.25|10599.11|10599.11|0
1646405700000|2022-03-04 14:55:00|10600.11|10600.11|10598.56|10598.56|10600.11|10600.11|10598.56|10598.56|0
1646405710000|2022-03-04 14:55:10|10598.72|10598.72|10598.72|10598.72|10598.92|10598.92|10598.72|10598.72|0
1646405720000|2022-03-04 14:55:20|10598.75|10598.75|10598.75|10598.75|10598.75|10598.75|10598.75|10598.75|0
1646405730000|2022-03-04 14:55:30|10597.89|10597.89|10593.26|10593.26|10599.07|10599.07|10593.26|10593.26|0
1646405740000|2022-03-04 14:55:40|10593.68|10593.68|10592.17|10592.17|10594.18|10594.18|10591.92|10591.92|0
1646405750000|2022-03-04 14:55:50|10591.97|10591.97|10591.7|10591.7|10592.17|10592.17|10590.74|10590.74|0
1646405760000|2022-03-04 14:56:00|10591.98|10591.98|10591.7|10591.7|10592.13|10592.13|10591.7|10591.7|0
1646405770000|2022-03-04 14:56:10|10591.85|10591.85|10591.85|10591.85|10591.85|10591.85|10591.85|10591.85|0
1646405780000|2022-03-04 14:56:20|10590.87|10590.87|10591.03|10591.03|10591.03|10591.03|10589.73|10589.73|0
1646405790000|2022-03-04 14:56:30|10591.23|10591.23|10593.4|10593.4|10593.4|10593.4|10591.23|10591.23|0
1646405800000|2022-03-04 14:56:40|10593.8|10593.8|10593.8|10593.8|10593.8|10593.8|10593.8|10593.8|0
1646405810000|2022-03-04 14:56:50|10593.63|10593.63|10593.58|10593.58|10593.75|10593.75|10593.43|10593.43|0
1646405820000|2022-03-04 14:57:00|10593.41|10593.41|10598.79|10598.79|10599.02|10599.02|10593.41|10593.41|0
1646405830000|2022-03-04 14:57:10|10598.72|10598.72|10599.04|10599.04|10600.31|10600.31|10598.14|10598.14|0
1646405840000|2022-03-04 14:57:20|10598.84|10598.84|10599.04|10599.04|10599.04|10599.04|10598.64|10598.64|0
1646405850000|2022-03-04 14:57:30|10598.86|10598.86|10598.69|10598.69|10598.86|10598.86|10598.69|10598.69|0
1646405860000|2022-03-04 14:57:40|10598.89|10598.89|10599.69|10599.69|10599.69|10599.69|10598.89|10598.89|0
1646405870000|2022-03-04 14:57:50|10600.72|10600.72|10605.16|10605.16|10605.67|10605.67|10600.72|10600.72|0
1646405880000|2022-03-04 14:58:00|10605.85|10605.85|10606.83|10606.83|10606.83|10606.83|10605.85|10605.85|0
1646405890000|2022-03-04 14:58:10|10609.46|10609.46|10610.24|10610.24|10610.24|10610.24|10609.46|10609.46|0
1646405900000|2022-03-04 14:58:20|10613.8|10613.8|10618.94|10618.94|10619.92|10619.92|10613.8|10613.8|0
1646405910000|2022-03-04 14:58:30|10619.34|10619.34|10619.76|10619.76|10619.76|10619.76|10619.34|10619.34|0
1646405920000|2022-03-04 14:58:40|10620|10620|10621.97|10621.97|10621.97|10621.97|10619.6|10619.6|0
1646405930000|2022-03-04 14:58:50|10622.31|10622.31|10622.28|10622.28|10622.66|10622.66|10622.16|10622.16|0
1646405940000|2022-03-04 14:59:00|10622.31|10622.31|10624.88|10624.88|10625.08|10625.08|10622.31|10622.31|0
1646405950000|2022-03-04 14:59:10|10625.12|10625.12|10626.04|10626.04|10626.04|10626.04|10624.94|10624.94|0
1646405960000|2022-03-04 14:59:20|10628.97|10628.97|10629.69|10629.69|10629.9|10629.9|10628.71|10628.71|0
1646405970000|2022-03-04 14:59:30|10629.85|10629.85|10633.34|10633.34|10634.53|10634.53|10629.85|10629.85|0
1646405980000|2022-03-04 14:59:40|10632.36|10632.36|10632.36|10632.36|10632.36|10632.36|10632.36|10632.36|0
1646405990000|2022-03-04 14:59:50|10633.16|10633.16|10634.87|10634.87|10634.87|10634.87|10632.83|10632.83|0
1646406000000|2022-03-04 15:00:00|10633.89|10633.89|10634.39|10634.39|10634.39|10634.39|10633.75|10633.75|0
1646406010000|2022-03-04 15:00:10|10634.59|10634.59|10635.84|10635.84|10635.84|10635.84|10634.59|10634.59|0
1646406020000|2022-03-04 15:00:20|10637.8|10637.8|10636.68|10636.68|10638.4|10638.4|10636.48|10636.48|0
1646406030000|2022-03-04 15:00:30|10635.49|10635.49|10635.69|10635.69|10635.69|10635.69|10634.38|10634.38|0
1646406040000|2022-03-04 15:00:40|10635.57|10635.57|10635.57|10635.57|10635.57|10635.57|10635.57|10635.57|0
1646406050000|2022-03-04 15:00:50|10634.81|10634.81|10635.49|10635.49|10635.49|10635.49|10634.81|10634.81|0
1646406060000|2022-03-04 15:01:00|10631.94|10631.94|10631.7|10631.7|10631.94|10631.94|10631.31|10631.31|0
1646406070000|2022-03-04 15:01:10|10631.95|10631.95|10634.23|10634.23|10634.23|10634.23|10631.7|10631.7|0
1646406080000|2022-03-04 15:01:20|10634.41|10634.41|10633.01|10633.01|10634.41|10634.41|10633.01|10633.01|0
1646406090000|2022-03-04 15:01:30|10632.41|10632.41|10626.53|10626.53|10632.49|10632.49|10626.3|10626.3|0
1646406100000|2022-03-04 15:01:40|10626.46|10626.46|10625.73|10625.73|10626.53|10626.53|10625.73|10625.73|0
1646406120000|2022-03-04 15:02:00|10625.94|10625.94|10625.82|10625.82|10626.06|10626.06|10625.82|10625.82|0
1646406130000|2022-03-04 15:02:10|10625.94|10625.94|10625.88|10625.88|10626.46|10626.46|10625.88|10625.88|0
1646406140000|2022-03-04 15:02:20|10625.67|10625.67|10624.69|10624.69|10625.67|10625.67|10624.69|10624.69|0
1646406150000|2022-03-04 15:02:30|10624.52|10624.52|10622.93|10622.93|10624.73|10624.73|10622.93|10622.93|0
1646406160000|2022-03-04 15:02:40|10623.52|10623.52|10623.16|10623.16|10623.99|10623.99|10623.16|10623.16|0
1646406170000|2022-03-04 15:02:50|10622.64|10622.64|10621.99|10621.99|10622.64|10622.64|10621.99|10621.99|0
1646406180000|2022-03-04 15:03:00|10624.36|10624.36|10627.2|10627.2|10627.36|10627.36|10624.36|10624.36|0
1646406190000|2022-03-04 15:03:10|10626.96|10626.96|10627.2|10627.2|10627.2|10627.2|10626.8|10626.8|0
1646406200000|2022-03-04 15:03:20|10626.94|10626.94|10624.08|10624.08|10626.94|10626.94|10624.08|10624.08|0
1646406210000|2022-03-04 15:03:30|10623.07|10623.07|10622.09|10622.09|10623.08|10623.08|10622.09|10622.09|0
1646406220000|2022-03-04 15:03:40|10622.21|10622.21|10625.48|10625.48|10625.48|10625.48|10622.21|10622.21|0
1646406230000|2022-03-04 15:03:50|10625.33|10625.33|10625.15|10625.15|10625.56|10625.56|10624.8|10624.8|0
1646406240000|2022-03-04 15:04:00|10624.89|10624.89|10625.77|10625.77|10625.77|10625.77|10624.89|10624.89|0
1646406250000|2022-03-04 15:04:10|10625.44|10625.44|10628.91|10628.91|10628.91|10628.91|10625.44|10625.44|0
1646406260000|2022-03-04 15:04:20|10628.81|10628.81|10628.63|10628.63|10628.81|10628.81|10628.63|10628.63|0
1646406270000|2022-03-04 15:04:30|10628.5|10628.5|10627.05|10627.05|10628.56|10628.56|10627.05|10627.05|0
1646406280000|2022-03-04 15:04:40|10626.89|10626.89|10627.28|10627.28|10627.45|10627.45|10626.76|10626.76|0
1646406290000|2022-03-04 15:04:50|10627.07|10627.07|10625.52|10625.52|10627.07|10627.07|10625.52|10625.52|0
1646406300000|2022-03-04 15:05:00|10626.5|10626.5|10621.26|10621.26|10626.5|10626.5|10621.26|10621.26|0
1646406310000|2022-03-04 15:05:10|10621.18|10621.18|10617.25|10617.25|10621.18|10621.18|10617.25|10617.25|0
1646406320000|2022-03-04 15:05:20|10617.18|10617.18|10609.55|10609.55|10617.18|10617.18|10609.55|10609.55|0
1646406330000|2022-03-04 15:05:30|10609.35|10609.35|10611.06|10611.06|10611.06|10611.06|10609.11|10609.11|0
1646406340000|2022-03-04 15:05:40|10610.09|10610.09|10608.23|10608.23|10610.09|10610.09|10608.23|10608.23|0
1646406350000|2022-03-04 15:05:50|10608.17|10608.17|10608.17|10608.17|10608.17|10608.17|10608.17|10608.17|0
1646406360000|2022-03-04 15:06:00|10609.35|10609.35|10609.35|10609.35|10609.35|10609.35|10609.35|10609.35|0
1646406370000|2022-03-04 15:06:10|10609.66|10609.66|10609.83|10609.83|10609.83|10609.83|10609.66|10609.66|0
1646406380000|2022-03-04 15:06:20|10610.01|10610.01|10611.56|10611.56|10611.97|10611.97|10610.01|10610.01|0
1646406390000|2022-03-04 15:06:30|10610.16|10610.16|10608.62|10608.62|10610.16|10610.16|10608.46|10608.46|0
1646406400000|2022-03-04 15:06:40|10606.66|10606.66|10606.02|10606.02|10606.66|10606.66|10606.02|10606.02|0
1646406410000|2022-03-04 15:06:50|10605.82|10605.82|10605.54|10605.54|10605.82|10605.82|10605.54|10605.54|0
1646406420000|2022-03-04 15:07:00|10604.56|10604.56|10599.23|10599.23|10604.56|10604.56|10599.23|10599.23|0
1646406430000|2022-03-04 15:07:10|10598.25|10598.25|10597.63|10597.63|10598.25|10598.25|10597.43|10597.43|0
1646406440000|2022-03-04 15:07:20|10597.47|10597.47|10597.47|10597.47|10597.47|10597.47|10597.47|10597.47|0
1646406450000|2022-03-04 15:07:30|10596.49|10596.49|10596.36|10596.36|10596.49|10596.49|10596.36|10596.36|0
1646406460000|2022-03-04 15:07:40|10595.76|10595.76|10594.47|10594.47|10595.76|10595.76|10594.26|10594.26|0
1646406470000|2022-03-04 15:07:50|10594.05|10594.05|10593.85|10593.85|10594.05|10594.05|10593.85|10593.85|0
1646406480000|2022-03-04 15:08:00|10592.87|10592.87|10592.09|10592.09|10594.05|10594.05|10592.09|10592.09|0
1646406490000|2022-03-04 15:08:10|10594.05|10594.05|10593.23|10593.23|10594.05|10594.05|10593.23|10593.23|0
1646406500000|2022-03-04 15:08:20|10593.66|10593.66|10593.39|10593.39|10593.66|10593.66|10593.39|10593.39|0
1646406510000|2022-03-04 15:08:30|10593.19|10593.19|10593.19|10593.19|10593.19|10593.19|10592.21|10592.21|0
1646406520000|2022-03-04 15:08:40|10592.84|10592.84|10592.46|10592.46|10592.84|10592.84|10592.46|10592.46|0
1646406530000|2022-03-04 15:08:50|10591.48|10591.48|10591.25|10591.25|10591.48|10591.48|10591.25|10591.25|0
1646406540000|2022-03-04 15:09:00|10591|10591|10588.44|10588.44|10591|10591|10588.18|10588.18|0
1646406560000|2022-03-04 15:09:20|10588.65|10588.65|10589.32|10589.32|10589.32|10589.32|10588.65|10588.65|0
1646406570000|2022-03-04 15:09:30|10589.53|10589.53|10589.13|10589.13|10589.53|10589.53|10589.13|10589.13|0
1646406580000|2022-03-04 15:09:40|10588.89|10588.89|10588.89|10588.89|10588.89|10588.89|10588.64|10588.64|0
1646406590000|2022-03-04 15:09:50|10589.24|10589.24|10589.21|10589.21|10589.37|10589.37|10588.97|10588.97|0
1646406600000|2022-03-04 15:10:00|10588.11|10588.11|10588.22|10588.22|10588.31|10588.31|10588.11|10588.11|0
1646406610000|2022-03-04 15:10:10|10588.42|10588.42|10589.4|10589.4|10589.4|10589.4|10588.42|10588.42|0
1646406620000|2022-03-04 15:10:20|10589.27|10589.27|10587.98|10587.98|10589.27|10589.27|10587.83|10587.83|0
1646406630000|2022-03-04 15:10:30|10588.38|10588.38|10585.24|10585.24|10589.53|10589.53|10585.24|10585.24|0
1646406640000|2022-03-04 15:10:40|10585.06|10585.06|10578.5|10578.5|10585.06|10585.06|10578.5|10578.5|0
1646406650000|2022-03-04 15:10:50|10578.71|10578.71|10578.66|10578.66|10579.62|10579.62|10578.43|10578.43|0
1646406660000|2022-03-04 15:11:00|10580.62|10580.62|10579.69|10579.69|10582.49|10582.49|10579.69|10579.69|0
1646406680000|2022-03-04 15:11:20|10579.92|10579.92|10583.5|10583.5|10583.5|10583.5|10579.92|10579.92|0
1646406690000|2022-03-04 15:11:30|10583.57|10583.57|10583.57|10583.57|10583.57|10583.57|10583.57|10583.57|0
1646406700000|2022-03-04 15:11:40|10584.21|10584.21|10583.01|10583.01|10584.38|10584.38|10583.01|10583.01|0
1646406710000|2022-03-04 15:11:50|10581.64|10581.64|10581.44|10581.44|10581.64|10581.64|10581.44|10581.44|0
1646406720000|2022-03-04 15:12:00|10581.24|10581.24|10580.8|10580.8|10581.24|10581.24|10580.8|10580.8|0
1646406730000|2022-03-04 15:12:10|10581.21|10581.21|10582.02|10582.02|10582.02|10582.02|10581.08|10581.08|0
1646406740000|2022-03-04 15:12:20|10581.89|10581.89|10582.24|10582.24|10582.4|10582.4|10581.89|10581.89|0
1646406750000|2022-03-04 15:12:30|10583.42|10583.42|10584.93|10584.93|10585.05|10585.05|10583.1|10583.1|0
1646406760000|2022-03-04 15:12:40|10586.12|10586.12|10586.65|10586.65|10586.65|10586.65|10586.12|10586.12|0
1646406770000|2022-03-04 15:12:50|10586.85|10586.85|10583.12|10583.12|10586.85|10586.85|10583.12|10583.12|0
1646406780000|2022-03-04 15:13:00|10582.99|10582.99|10583.61|10583.61|10583.61|10583.61|10582.99|10582.99|0
1646406790000|2022-03-04 15:13:10|10584.12|10584.12|10584.28|10584.28|10584.28|10584.28|10584.12|10584.12|0
1646406800000|2022-03-04 15:13:20|10585.26|10585.26|10585.06|10585.06|10585.26|10585.26|10585.06|10585.06|0
1646406810000|2022-03-04 15:13:30|10584.08|10584.08|10583.79|10583.79|10584.08|10584.08|10583.79|10583.79|0
1646406820000|2022-03-04 15:13:40|10582.81|10582.81|10582.81|10582.81|10582.81|10582.81|10582.81|10582.81|0
1646406830000|2022-03-04 15:13:50|10582.94|10582.94|10583.18|10583.18|10583.18|10583.18|10582.94|10582.94|0
1646406840000|2022-03-04 15:14:00|10583.39|10583.39|10582.93|10582.93|10583.39|10583.39|10582.58|10582.58|0
1646406850000|2022-03-04 15:14:10|10584.08|10584.08|10589.55|10589.55|10589.55|10589.55|10584.08|10584.08|0
1646406860000|2022-03-04 15:14:20|10589.36|10589.36|10589.41|10589.41|10589.56|10589.56|10589.27|10589.27|0
1646406870000|2022-03-04 15:14:30|10589.74|10589.74|10589.72|10589.72|10590.13|10590.13|10589.72|10589.72|0
1646406880000|2022-03-04 15:14:40|10589.47|10589.47|10589.35|10589.35|10589.47|10589.47|10589.35|10589.35|0
1646406890000|2022-03-04 15:14:50|10588.37|10588.37|10589.18|10589.18|10589.18|10589.18|10588.09|10588.09|0
1646406900000|2022-03-04 15:15:00|10589.02|10589.02|10585.58|10585.58|10589.02|10589.02|10585.18|10585.18|0
1646406910000|2022-03-04 15:15:10|10584.6|10584.6|10584.7|10584.7|10584.82|10584.82|10583.76|10583.76|0
1646406920000|2022-03-04 15:15:20|10584.3|10584.3|10584.5|10584.5|10584.5|10584.5|10584.3|10584.3|0
1646406930000|2022-03-04 15:15:30|10584.33|10584.33|10584.33|10584.33|10584.33|10584.33|10584.33|10584.33|0
1646406940000|2022-03-04 15:15:40|10584.13|10584.13|10583.9|10583.9|10584.13|10584.13|10583.9|10583.9|0
1646406950000|2022-03-04 15:15:50|10583.78|10583.78|10583.31|10583.31|10583.78|10583.78|10583.31|10583.31|0
1646406960000|2022-03-04 15:16:00|10583.11|10583.11|10583.1|10583.1|10583.11|10583.11|10581.95|10581.95|0
1646406970000|2022-03-04 15:16:10|10584.29|10584.29|10588.48|10588.48|10588.86|10588.86|10584.29|10584.29|0
1646406980000|2022-03-04 15:16:20|10590.44|10590.44|10590.95|10590.95|10591.42|10591.42|10590.44|10590.44|0
1646406990000|2022-03-04 15:16:30|10590.59|10590.59|10587.49|10587.49|10590.59|10590.59|10587.49|10587.49|0
1646407000000|2022-03-04 15:16:40|10587.47|10587.47|10588.45|10588.45|10588.45|10588.45|10587.47|10587.47|0
1646407010000|2022-03-04 15:16:50|10588.87|10588.87|10591.7|10591.7|10591.7|10591.7|10588.87|10588.87|0
1646407020000|2022-03-04 15:17:00|10591.91|10591.91|10592.21|10592.21|10592.25|10592.25|10591.71|10591.71|0
1646407030000|2022-03-04 15:17:10|10592.14|10592.14|10593.42|10593.42|10593.42|10593.42|10592.14|10592.14|0
1646407040000|2022-03-04 15:17:20|10594.6|10594.6|10594.6|10594.6|10594.6|10594.6|10594.6|10594.6|0
1646407050000|2022-03-04 15:17:30|10594.68|10594.68|10597.51|10597.51|10597.51|10597.51|10594.68|10594.68|0
1646407060000|2022-03-04 15:17:40|10598.22|10598.22|10601.22|10601.22|10602|10602|10598.22|10598.22|0
1646407070000|2022-03-04 15:17:50|10600.8|10600.8|10599.13|10599.13|10600.8|10600.8|10599.13|10599.13|0
1646407080000|2022-03-04 15:18:00|10598.15|10598.15|10595.89|10595.89|10598.15|10598.15|10595.89|10595.89|0
1646407090000|2022-03-04 15:18:10|10597.08|10597.08|10595.89|10595.89|10597.08|10597.08|10595.89|10595.89|0
1646407100000|2022-03-04 15:18:20|10595.76|10595.76|10597.78|10597.78|10597.78|10597.78|10595.76|10595.76|0
1646407110000|2022-03-04 15:18:30|10598.97|10598.97|10599.25|10599.25|10599.65|10599.65|10598.97|10598.97|0
1646407130000|2022-03-04 15:18:50|10599.17|10599.17|10599.01|10599.01|10599.17|10599.17|10599.01|10599.01|0
1646407140000|2022-03-04 15:19:00|10597.82|10597.82|10597.7|10597.7|10597.82|10597.82|10597.7|10597.7|0
1646407150000|2022-03-04 15:19:10|10597.46|10597.46|10596.25|10596.25|10597.46|10597.46|10596.25|10596.25|0
1646407160000|2022-03-04 15:19:20|10595.99|10595.99|10592.93|10592.93|10595.99|10595.99|10592.93|10592.93|0
1646407170000|2022-03-04 15:19:30|10593.27|10593.27|10590.71|10590.71|10593.27|10593.27|10590.71|10590.71|0
1646407180000|2022-03-04 15:19:40|10590.63|10590.63|10592.67|10592.67|10592.67|10592.67|10590.4|10590.4|0
1646407190000|2022-03-04 15:19:50|10593.06|10593.06|10593.8|10593.8|10593.99|10593.99|10593.06|10593.06|0
1646407200000|2022-03-04 15:20:00|10593.69|10593.69|10589.39|10589.39|10593.69|10593.69|10589.39|10589.39|0
1646407210000|2022-03-04 15:20:10|10589.74|10589.74|10589.41|10589.41|10589.74|10589.74|10589.41|10589.41|0
1646407220000|2022-03-04 15:20:20|10589.07|10589.07|10588.07|10588.07|10589.11|10589.11|10588.07|10588.07|0
1646407230000|2022-03-04 15:20:30|10587.61|10587.61|10587.23|10587.23|10588.05|10588.05|10587.23|10587.23|0
1646407240000|2022-03-04 15:20:40|10587.08|10587.08|10589.94|10589.94|10589.94|10589.94|10587.08|10587.08|0
1646407250000|2022-03-04 15:20:50|10590.74|10590.74|10590.74|10590.74|10590.74|10590.74|10590.74|10590.74|0
1646407260000|2022-03-04 15:21:00|10590.57|10590.57|10590.34|10590.34|10590.57|10590.57|10590.34|10590.34|0
1646407270000|2022-03-04 15:21:10|10591.52|10591.52|10597.42|10597.42|10598.93|10598.93|10591.33|10591.33|0
1646407280000|2022-03-04 15:21:20|10597.36|10597.36|10594.44|10594.44|10597.36|10597.36|10594.32|10594.32|0
1646407290000|2022-03-04 15:21:30|10592.49|10592.49|10590.34|10590.34|10592.49|10592.49|10590.34|10590.34|0
1646407300000|2022-03-04 15:21:40|10589.94|10589.94|10586.65|10586.65|10589.94|10589.94|10586.65|10586.65|0
1646407310000|2022-03-04 15:21:50|10587.63|10587.63|10587.46|10587.46|10587.63|10587.63|10587.46|10587.46|0
1646407320000|2022-03-04 15:22:00|10587.66|10587.66|10588.75|10588.75|10588.75|10588.75|10587.66|10587.66|0
1646407330000|2022-03-04 15:22:10|10588.66|10588.66|10588.66|10588.66|10588.66|10588.66|10588.66|10588.66|0
1646407340000|2022-03-04 15:22:20|10589.84|10589.84|10591.38|10591.38|10591.78|10591.78|10589.84|10589.84|0
1646407350000|2022-03-04 15:22:30|10591.58|10591.58|10592.29|10592.29|10592.92|10592.92|10591.58|10591.58|0
1646407360000|2022-03-04 15:22:40|10592.69|10592.69|10594.28|10594.28|10594.28|10594.28|10592.69|10592.69|0
1646407370000|2022-03-04 15:22:50|10593.88|10593.88|10589.5|10589.5|10593.88|10593.88|10589.3|10589.3|0
1646407380000|2022-03-04 15:23:00|10589.42|10589.42|10589.07|10589.07|10589.47|10589.47|10588.63|10588.63|0
1646407390000|2022-03-04 15:23:10|10589.47|10589.47|10590.8|10590.8|10591.78|10591.78|10589.07|10589.07|0
1646407400000|2022-03-04 15:23:20|10590.54|10590.54|10588.26|10588.26|10590.54|10590.54|10587.7|10587.7|0
1646407410000|2022-03-04 15:23:30|10588.06|10588.06|10587.57|10587.57|10588.66|10588.66|10587.57|10587.57|0
1646407420000|2022-03-04 15:23:40|10588.17|10588.17|10587.57|10587.57|10588.17|10588.17|10587.37|10587.37|0
1646407430000|2022-03-04 15:23:50|10587.77|10587.77|10589.64|10589.64|10590.04|10590.04|10587.77|10587.77|0
1646407440000|2022-03-04 15:24:00|10590.04|10590.04|10589.51|10589.51|10590.31|10590.31|10589.51|10589.51|0
1646407450000|2022-03-04 15:24:10|10589.31|10589.31|10590.67|10590.67|10590.67|10590.67|10587.75|10587.75|0
1646407460000|2022-03-04 15:24:20|10590.91|10590.91|10589.62|10589.62|10590.91|10590.91|10589.62|10589.62|0
1646407470000|2022-03-04 15:24:30|10589.1|10589.1|10587.77|10587.77|10589.1|10589.1|10587.7|10587.7|0
1646407480000|2022-03-04 15:24:40|10587.97|10587.97|10589.01|10589.01|10589.01|10589.01|10587.97|10587.97|0
1646407490000|2022-03-04 15:24:50|10589.33|10589.33|10592.07|10592.07|10592.07|10592.07|10589.33|10589.33|0
1646407500000|2022-03-04 15:25:00|10591.86|10591.86|10596.99|10596.99|10596.99|10596.99|10591.74|10591.74|0
1646407510000|2022-03-04 15:25:10|10596.87|10596.87|10599.66|10599.66|10599.66|10599.66|10596.87|10596.87|0
1646407520000|2022-03-04 15:25:20|10599.92|10599.92|10603.2|10603.2|10603.6|10603.6|10599.92|10599.92|0
1646407530000|2022-03-04 15:25:30|10603.41|10603.41|10604.37|10604.37|10608.7|10608.7|10603.41|10603.41|0
1646407540000|2022-03-04 15:25:40|10604.57|10604.57|10601.63|10601.63|10604.57|10604.57|10601.63|10601.63|0
1646407550000|2022-03-04 15:25:50|10600.95|10600.95|10600.83|10600.83|10600.95|10600.95|10600.83|10600.83|0
1646407560000|2022-03-04 15:26:00|10599.85|10599.85|10598.62|10598.62|10599.85|10599.85|10598.62|10598.62|0
1646407570000|2022-03-04 15:26:10|10599.02|10599.02|10595.02|10595.02|10599.02|10599.02|10595.02|10595.02|0
1646407580000|2022-03-04 15:26:20|10595.37|10595.37|10595.54|10595.54|10595.54|10595.54|10595.37|10595.37|0
1646407590000|2022-03-04 15:26:30|10595.14|10595.14|10595.47|10595.47|10595.47|10595.47|10594.55|10594.55|0
1646407600000|2022-03-04 15:26:40|10596.1|10596.1|10599.55|10599.55|10599.55|10599.55|10596.1|10596.1|0
1646407620000|2022-03-04 15:27:00|10599.38|10599.38|10601.17|10601.17|10601.17|10601.17|10598.34|10598.34|0
1646407630000|2022-03-04 15:27:10|10601.51|10601.51|10600.75|10600.75|10602.35|10602.35|10600.75|10600.75|0
1646407640000|2022-03-04 15:27:20|10600.54|10600.54|10595.65|10595.65|10600.54|10600.54|10595.65|10595.65|0
1646407650000|2022-03-04 15:27:30|10595.78|10595.78|10596.5|10596.5|10596.5|10596.5|10595.78|10595.78|0
1646407660000|2022-03-04 15:27:40|10596.63|10596.63|10594.96|10594.96|10596.8|10596.8|10594.96|10594.96|0
1646407670000|2022-03-04 15:27:50|10594.61|10594.61|10595.8|10595.8|10596.2|10596.2|10594.61|10594.61|0
1646407680000|2022-03-04 15:28:00|10595.68|10595.68|10593.6|10593.6|10595.68|10595.68|10593.22|10593.22|0
1646407690000|2022-03-04 15:28:10|10593.86|10593.86|10593.86|10593.86|10593.86|10593.86|10593.86|10593.86|0
1646407700000|2022-03-04 15:28:20|10593.34|10593.34|10595.71|10595.71|10595.71|10595.71|10593.34|10593.34|0
1646407710000|2022-03-04 15:28:30|10595.95|10595.95|10597.8|10597.8|10597.8|10597.8|10595.95|10595.95|0
1646407720000|2022-03-04 15:28:40|10596.62|10596.62|10598.16|10598.16|10598.16|10598.16|10596.62|10596.62|0
1646407730000|2022-03-04 15:28:50|10598.37|10598.37|10598.37|10598.37|10598.37|10598.37|10598.37|10598.37|0
1646407740000|2022-03-04 15:29:00|10598.54|10598.54|10597.86|10597.86|10598.54|10598.54|10597.39|10597.39|0
1646407750000|2022-03-04 15:29:10|10597.46|10597.46|10597.72|10597.72|10597.92|10597.92|10597|10597|0
1646407760000|2022-03-04 15:29:20|10597.93|10597.93|10598.17|10598.17|10598.17|10598.17|10597.93|10597.93|0
1646407770000|2022-03-04 15:29:30|10597.9|10597.9|10601.38|10601.38|10601.38|10601.38|10597.83|10597.83|0
1646407780000|2022-03-04 15:29:40|10600.2|10600.2|10599.16|10599.16|10600.2|10600.2|10598.96|10598.96|0
1646407790000|2022-03-04 15:29:50|10598.96|10598.96|10600.91|10600.91|10600.91|10600.91|10598.96|10598.96|0
1646407800000|2022-03-04 15:30:00|10600.56|10600.56|10599.23|10599.23|10600.56|10600.56|10597.85|10597.85|0
1646407810000|2022-03-04 15:30:10|10599.43|10599.43|10599.43|10599.43|10599.43|10599.43|10599.23|10599.23|0
1646407820000|2022-03-04 15:30:20|10599.18|10599.18|10598.53|10598.53|10599.18|10599.18|10598.53|10598.53|0
1646407830000|2022-03-04 15:30:30|10598.47|10598.47|10597.49|10597.49|10598.47|10598.47|10596.39|10596.39|0
1646407840000|2022-03-04 15:30:40|10597.31|10597.31|10597.31|10597.31|10597.31|10597.31|10597.31|10597.31|0
1646407850000|2022-03-04 15:30:50|10596.13|10596.13|10593.79|10593.79|10596.13|10596.13|10593.57|10593.57|0
1646407860000|2022-03-04 15:31:00|10593.55|10593.55|10591.7|10591.7|10593.55|10593.55|10589.73|10589.73|0
1646407870000|2022-03-04 15:31:10|10590.51|10590.51|10587.81|10587.81|10590.51|10590.51|10587.81|10587.81|0
1646407880000|2022-03-04 15:31:20|10587.75|10587.75|10588.34|10588.34|10588.34|10588.34|10587.69|10587.69|0
1646407890000|2022-03-04 15:31:30|10588.69|10588.69|10595.01|10595.01|10595.01|10595.01|10588.1|10588.1|0
1646407900000|2022-03-04 15:31:40|10595.21|10595.21|10597.74|10597.74|10597.74|10597.74|10595.21|10595.21|0
1646407910000|2022-03-04 15:31:50|10597.54|10597.54|10597.54|10597.54|10597.54|10597.54|10597.54|10597.54|0
1646407920000|2022-03-04 15:32:00|10597.94|10597.94|10597.25|10597.25|10597.94|10597.94|10596.47|10596.47|0
1646407930000|2022-03-04 15:32:10|10596.99|10596.99|10598.03|10598.03|10598.03|10598.03|10596.87|10596.87|0
1646407940000|2022-03-04 15:32:20|10598.55|10598.55|10598.55|10598.55|10598.55|10598.55|10598.55|10598.55|0
1646407950000|2022-03-04 15:32:30|10598.35|10598.35|10598.58|10598.58|10598.78|10598.78|10597.8|10597.8|0
1646407960000|2022-03-04 15:32:40|10597.4|10597.4|10597.65|10597.65|10597.65|10597.65|10597.4|10597.4|0
1646407970000|2022-03-04 15:32:50|10597.86|10597.86|10594.39|10594.39|10597.86|10597.86|10594.39|10594.39|0
1646407980000|2022-03-04 15:33:00|10594.24|10594.24|10593.96|10593.96|10594.24|10594.24|10593.96|10593.96|0
1646407990000|2022-03-04 15:33:10|10593.76|10593.76|10591.47|10591.47|10593.76|10593.76|10591.19|10591.19|0
1646408000000|2022-03-04 15:33:20|10593.43|10593.43|10593.09|10593.09|10593.56|10593.56|10593.09|10593.09|0
1646408010000|2022-03-04 15:33:30|10593.43|10593.43|10597.63|10597.63|10597.74|10597.74|10593.43|10593.43|0
1646408020000|2022-03-04 15:33:40|10598.22|10598.22|10598.99|10598.99|10598.99|10598.99|10598.22|10598.22|0
1646408030000|2022-03-04 15:33:50|10599.2|10599.2|10599.21|10599.21|10599.21|10599.21|10599|10599|0
1646408040000|2022-03-04 15:34:00|10599.09|10599.09|10596.92|10596.92|10600.05|10600.05|10596.49|10596.49|0
1646408050000|2022-03-04 15:34:10|10597.08|10597.08|10592.63|10592.63|10597.08|10597.08|10592.63|10592.63|0
1646408060000|2022-03-04 15:34:20|10592.61|10592.61|10590.19|10590.19|10592.61|10592.61|10590.19|10590.19|0
1646408070000|2022-03-04 15:34:30|10590.61|10590.61|10590.61|10590.61|10590.61|10590.61|10590.61|10590.61|0
1646408080000|2022-03-04 15:34:40|10590.26|10590.26|10590.26|10590.26|10590.26|10590.26|10590.26|10590.26|0
1646408090000|2022-03-04 15:34:50|10589.8|10589.8|10589.8|10589.8|10589.8|10589.8|10589.8|10589.8|0
1646408100000|2022-03-04 15:35:00|10590.78|10590.78|10590.79|10590.79|10591.22|10591.22|10590.78|10590.78|0
1646408110000|2022-03-04 15:35:10|10590.56|10590.56|10590.39|10590.39|10590.56|10590.56|10589.42|10589.42|0
1646408120000|2022-03-04 15:35:20|10590.74|10590.74|10591.62|10591.62|10591.74|10591.74|10590.74|10590.74|0
1646408130000|2022-03-04 15:35:30|10591.64|10591.64|10592.63|10592.63|10592.63|10592.63|10591.44|10591.44|0
1646408140000|2022-03-04 15:35:40|10591.27|10591.27|10588.79|10588.79|10591.27|10591.27|10588.79|10588.79|0
1646408150000|2022-03-04 15:35:50|10587.81|10587.81|10587.43|10587.43|10587.81|10587.81|10587.43|10587.43|0
1646408160000|2022-03-04 15:36:00|10588.41|10588.41|10589.09|10589.09|10589.09|10589.09|10588.21|10588.21|0
1646408170000|2022-03-04 15:36:10|10588.62|10588.62|10588.62|10588.62|10588.62|10588.62|10588.62|10588.62|0
1646408180000|2022-03-04 15:36:20|10589.6|10589.6|10590.91|10590.91|10591.03|10591.03|10589.6|10589.6|0
1646408190000|2022-03-04 15:36:30|10591.05|10591.05|10593.57|10593.57|10593.57|10593.57|10591.05|10591.05|0
1646408200000|2022-03-04 15:36:40|10593.39|10593.39|10595.61|10595.61|10595.61|10595.61|10593.39|10593.39|0
1646408210000|2022-03-04 15:36:50|10596.08|10596.08|10597.68|10597.68|10597.68|10597.68|10596.08|10596.08|0
1646408220000|2022-03-04 15:37:00|10597.85|10597.85|10608.38|10608.38|10608.38|10608.38|10597.85|10597.85|0
1646408230000|2022-03-04 15:37:10|10607.19|10607.19|10605.41|10605.41|10608.15|10608.15|10605.41|10605.41|0
1646408240000|2022-03-04 15:37:20|10604.23|10604.23|10599.4|10599.4|10604.38|10604.38|10599.4|10599.4|0
1646408250000|2022-03-04 15:37:30|10599.06|10599.06|10599.29|10599.29|10599.4|10599.4|10598.9|10598.9|0
1646408270000|2022-03-04 15:37:50|10599.12|10599.12|10599.12|10599.12|10599.12|10599.12|10599.12|10599.12|0
1646408280000|2022-03-04 15:38:00|10598.95|10598.95|10600.04|10600.04|10600.04|10600.04|10598.95|10598.95|0
1646408290000|2022-03-04 15:38:10|10601.02|10601.02|10601.02|10601.02|10601.02|10601.02|10600.94|10600.94|0
1646408310000|2022-03-04 15:38:30|10602|10602|10602.07|10602.07|10602.07|10602.07|10602|10602|0
1646408320000|2022-03-04 15:38:40|10600.7|10600.7|10599.54|10599.54|10600.7|10600.7|10599.54|10599.54|0
1646408330000|2022-03-04 15:38:50|10599.2|10599.2|10597.55|10597.55|10599.2|10599.2|10597.26|10597.26|0
1646408340000|2022-03-04 15:39:00|10597.8|10597.8|10599.75|10599.75|10599.75|10599.75|10597.8|10597.8|0
1646408350000|2022-03-04 15:39:10|10598.77|10598.77|10600.23|10600.23|10600.23|10600.23|10598.6|10598.6|0
1646408360000|2022-03-04 15:39:20|10600.36|10600.36|10600.61|10600.61|10600.61|10600.61|10600.36|10600.36|0
1646408370000|2022-03-04 15:39:30|10600.54|10600.54|10600.54|10600.54|10600.54|10600.54|10600.54|10600.54|0
1646408380000|2022-03-04 15:39:40|10600.2|10600.2|10599.52|10599.52|10600.62|10600.62|10599.52|10599.52|0
1646408390000|2022-03-04 15:39:50|10598.54|10598.54|10598.42|10598.42|10598.54|10598.54|10598.42|10598.42|0
1646408400000|2022-03-04 15:40:00|10598.07|10598.07|10593.86|10593.86|10598.31|10598.31|10593.86|10593.86|0
1646408410000|2022-03-04 15:40:10|10593.74|10593.74|10595.06|10595.06|10595.06|10595.06|10593.74|10593.74|0
1646408420000|2022-03-04 15:40:20|10595.27|10595.27|10594.33|10594.33|10595.27|10595.27|10594.33|10594.33|0
1646408430000|2022-03-04 15:40:30|10594.12|10594.12|10590.96|10590.96|10594.12|10594.12|10590.96|10590.96|0
1646408440000|2022-03-04 15:40:40|10590.83|10590.83|10588.92|10588.92|10590.83|10590.83|10588.76|10588.76|0
1646408450000|2022-03-04 15:40:50|10587.89|10587.89|10586.96|10586.96|10587.89|10587.89|10585.98|10585.98|0
1646408460000|2022-03-04 15:41:00|10586.75|10586.75|10586.48|10586.48|10586.76|10586.76|10585.37|10585.37|0
1646408470000|2022-03-04 15:41:10|10586.14|10586.14|10585.85|10585.85|10586.14|10586.14|10585.85|10585.85|0
1646408480000|2022-03-04 15:41:20|10585.34|10585.34|10584.98|10584.98|10586.21|10586.21|10584.62|10584.62|0
1646408490000|2022-03-04 15:41:30|10584.82|10584.82|10585.87|10585.87|10585.87|10585.87|10583.68|10583.68|0
1646408500000|2022-03-04 15:41:40|10585.62|10585.62|10584.24|10584.24|10586.6|10586.6|10584.24|10584.24|0
1646408510000|2022-03-04 15:41:50|10583.77|10583.77|10582.48|10582.48|10583.98|10583.98|10582.08|10582.08|0
1646408520000|2022-03-04 15:42:00|10582.46|10582.46|10585.42|10585.42|10586.6|10586.6|10582.46|10582.46|0
1646408530000|2022-03-04 15:42:10|10585.6|10585.6|10583.98|10583.98|10585.65|10585.65|10583.98|10583.98|0
1646408540000|2022-03-04 15:42:20|10584.23|10584.23|10584.31|10584.31|10584.31|10584.31|10584.11|10584.11|0
1646408550000|2022-03-04 15:42:30|10584.71|10584.71|10585.88|10585.88|10585.88|10585.88|10584.14|10584.14|0
1646408560000|2022-03-04 15:42:40|10585.9|10585.9|10583.51|10583.51|10586.42|10586.42|10583.51|10583.51|0
1646408570000|2022-03-04 15:42:50|10583.11|10583.11|10582.93|10582.93|10583.97|10583.97|10582.93|10582.93|0
1646408580000|2022-03-04 15:43:00|10579.61|10579.61|10578.13|10578.13|10580.54|10580.54|10578.13|10578.13|0
1646408590000|2022-03-04 15:43:10|10579.11|10579.11|10579.58|10579.58|10579.84|10579.84|10578.51|10578.51|0
1646408610000|2022-03-04 15:43:30|10578.72|10578.72|10580.34|10580.34|10580.34|10580.34|10578.72|10578.72|0
1646408620000|2022-03-04 15:43:40|10580.54|10580.54|10585|10585|10585.32|10585.32|10580.54|10580.54|0
1646408630000|2022-03-04 15:43:50|10586.18|10586.18|10585.94|10585.94|10586.18|10586.18|10585.94|10585.94|0
1646408640000|2022-03-04 15:44:00|10586.11|10586.11|10584.81|10584.81|10586.11|10586.11|10584.61|10584.61|0
1646408650000|2022-03-04 15:44:10|10584.57|10584.57|10583.44|10583.44|10584.57|10584.57|10583.44|10583.44|0
1646408660000|2022-03-04 15:44:20|10583.24|10583.24|10582.93|10582.93|10583.24|10583.24|10582.93|10582.93|0
1646408670000|2022-03-04 15:44:30|10583.03|10583.03|10584.7|10584.7|10584.7|10584.7|10583.03|10583.03|0
1646408680000|2022-03-04 15:44:40|10582.74|10582.74|10583.72|10583.72|10583.72|10583.72|10582.74|10582.74|0
1646408690000|2022-03-04 15:44:50|10583.82|10583.82|10581.86|10581.86|10583.82|10583.82|10581.76|10581.76|0
1646408700000|2022-03-04 15:45:00|10582.06|10582.06|10584.27|10584.27|10584.27|10584.27|10582.06|10582.06|0
1646408710000|2022-03-04 15:45:10|10583.29|10583.29|10582.63|10582.63|10583.47|10583.47|10582.63|10582.63|0
1646408720000|2022-03-04 15:45:20|10582.46|10582.46|10580.04|10580.04|10582.46|10582.46|10579.92|10579.92|0
1646408730000|2022-03-04 15:45:30|10579.91|10579.91|10579.5|10579.5|10580.16|10580.16|10579.33|10579.33|0
1646408740000|2022-03-04 15:45:40|10578.32|10578.32|10577.16|10577.16|10578.32|10578.32|10576.99|10576.99|0
1646408750000|2022-03-04 15:45:50|10577.42|10577.42|10577.42|10577.42|10577.42|10577.42|10577.42|10577.42|0
1646408760000|2022-03-04 15:46:00|10577.62|10577.62|10577.83|10577.83|10577.83|10577.83|10577.62|10577.62|0
1646408770000|2022-03-04 15:46:10|10576.51|10576.51|10576.64|10576.64|10576.64|10576.64|10576.2|10576.2|0
1646408780000|2022-03-04 15:46:20|10576.43|10576.43|10577.49|10577.49|10577.49|10577.49|10576.43|10576.43|0
1646408790000|2022-03-04 15:46:30|10577.14|10577.14|10579.38|10579.38|10580.28|10580.28|10577.14|10577.14|0
1646408800000|2022-03-04 15:46:40|10579.31|10579.31|10579.65|10579.65|10579.65|10579.65|10579.31|10579.31|0
1646408810000|2022-03-04 15:46:50|10579.4|10579.4|10577.54|10577.54|10579.4|10579.4|10577.54|10577.54|0
1646408820000|2022-03-04 15:47:00|10577.41|10577.41|10577.44|10577.44|10577.55|10577.55|10577.41|10577.41|0
1646408830000|2022-03-04 15:47:10|10577.27|10577.27|10577.58|10577.58|10577.58|10577.58|10577.27|10577.27|0
1646408840000|2022-03-04 15:47:20|10577.79|10577.79|10577.75|10577.75|10577.79|10577.79|10577.27|10577.27|0
1646408850000|2022-03-04 15:47:30|10577.54|10577.54|10576.56|10576.56|10577.54|10577.54|10576.56|10576.56|0
1646408860000|2022-03-04 15:47:40|10576.9|10576.9|10581.9|10581.9|10581.9|10581.9|10576.9|10576.9|0
1646408870000|2022-03-04 15:47:50|10582.02|10582.02|10582.19|10582.19|10582.19|10582.19|10582.02|10582.02|0
1646408880000|2022-03-04 15:48:00|10582.42|10582.42|10582.6|10582.6|10582.86|10582.86|10582.42|10582.42|0
1646408890000|2022-03-04 15:48:10|10583.79|10583.79|10581.11|10581.11|10583.79|10583.79|10581.11|10581.11|0
1646408900000|2022-03-04 15:48:20|10581.37|10581.37|10588.02|10588.02|10588.02|10588.02|10581.37|10581.37|0
1646408910000|2022-03-04 15:48:30|10588.35|10588.35|10595.98|10595.98|10595.98|10595.98|10588.35|10588.35|0
1646408920000|2022-03-04 15:48:40|10595.96|10595.96|10599.32|10599.32|10599.32|10599.32|10595.76|10595.76|0
1646408930000|2022-03-04 15:48:50|10598.34|10598.34|10596.76|10596.76|10598.54|10598.54|10596.14|10596.14|0
1646408940000|2022-03-04 15:49:00|10596.68|10596.68|10594.71|10594.71|10596.91|10596.91|10594.58|10594.58|0
1646408950000|2022-03-04 15:49:10|10595.69|10595.69|10592.03|10592.03|10595.69|10595.69|10592.03|10592.03|0
1646408960000|2022-03-04 15:49:20|10590.85|10590.85|10590.34|10590.34|10590.85|10590.85|10590.34|10590.34|0
1646408970000|2022-03-04 15:49:30|10590.13|10590.13|10590.91|10590.91|10591.11|10591.11|10590.13|10590.13|0
1646408980000|2022-03-04 15:49:40|10591.12|10591.12|10591.74|10591.74|10591.74|10591.74|10591.12|10591.12|0
1646408990000|2022-03-04 15:49:50|10590.76|10590.76|10589.7|10589.7|10590.76|10590.76|10589.15|10589.15|0
1646409000000|2022-03-04 15:50:00|10589.63|10589.63|10587.11|10587.11|10589.63|10589.63|10586.72|10586.72|0
1646409010000|2022-03-04 15:50:10|10587.02|10587.02|10586.82|10586.82|10587.02|10587.02|10586.82|10586.82|0
1646409030000|2022-03-04 15:50:30|10588.01|10588.01|10588.57|10588.57|10588.88|10588.88|10587.9|10587.9|0
1646409040000|2022-03-04 15:50:40|10589.17|10589.17|10590.07|10590.07|10590.07|10590.07|10589.17|10589.17|0
1646409050000|2022-03-04 15:50:50|10590.28|10590.28|10590.28|10590.28|10590.28|10590.28|10590.28|10590.28|0
1646409060000|2022-03-04 15:51:00|10590.02|10590.02|10590.02|10590.02|10590.02|10590.02|10590.02|10590.02|0
1646409070000|2022-03-04 15:51:10|10589.82|10589.82|10589.41|10589.41|10589.82|10589.82|10588.43|10588.43|0
1646409080000|2022-03-04 15:51:20|10589.34|10589.34|10589.23|10589.23|10589.34|10589.34|10589.1|10589.1|0
1646409100000|2022-03-04 15:51:40|10589.1|10589.1|10589.1|10589.1|10589.1|10589.1|10589.1|10589.1|0
1646409110000|2022-03-04 15:51:50|10589.62|10589.62|10589.38|10589.38|10589.62|10589.62|10589.2|10589.2|0
1646409120000|2022-03-04 15:52:00|10590.36|10590.36|10590.48|10590.48|10590.48|10590.48|10590.36|10590.36|0
1646409130000|2022-03-04 15:52:10|10590.42|10590.42|10591.61|10591.61|10591.61|10591.61|10590.42|10590.42|0
1646409140000|2022-03-04 15:52:20|10591.41|10591.41|10590.88|10590.88|10591.41|10591.41|10590.35|10590.35|0
1646409150000|2022-03-04 15:52:30|10589.9|10589.9|10591.55|10591.55|10591.55|10591.55|10589.9|10589.9|0
1646409170000|2022-03-04 15:52:50|10591.13|10591.13|10591.28|10591.28|10591.28|10591.28|10590.87|10590.87|0
1646409180000|2022-03-04 15:53:00|10591.35|10591.35|10592.01|10592.01|10592.01|10592.01|10591.35|10591.35|0
1646409190000|2022-03-04 15:53:10|10591.89|10591.89|10591.43|10591.43|10591.89|10591.89|10591.43|10591.43|0
1646409200000|2022-03-04 15:53:20|10591.31|10591.31|10590.45|10590.45|10591.31|10591.31|10590.37|10590.37|0
1646409210000|2022-03-04 15:53:30|10590.8|10590.8|10591.95|10591.95|10592.03|10592.03|10590.8|10590.8|0
1646409220000|2022-03-04 15:53:40|10591.49|10591.49|10590.85|10590.85|10591.49|10591.49|10590.85|10590.85|0
1646409230000|2022-03-04 15:53:50|10590.77|10590.77|10589.38|10589.38|10590.77|10590.77|10589.38|10589.38|0
1646409240000|2022-03-04 15:54:00|10590.36|10590.36|10591.55|10591.55|10591.55|10591.55|10590.36|10590.36|0
1646409250000|2022-03-04 15:54:10|10591.75|10591.75|10591.92|10591.92|10591.92|10591.92|10591.75|10591.75|0
1646409260000|2022-03-04 15:54:20|10592.17|10592.17|10591.97|10591.97|10592.17|10592.17|10591.97|10591.97|0
1646409270000|2022-03-04 15:54:30|10591.72|10591.72|10586.92|10586.92|10591.72|10591.72|10585.74|10585.74|0
1646409280000|2022-03-04 15:54:40|10586.69|10586.69|10584.82|10584.82|10586.69|10586.69|10584.52|10584.52|0
1646409290000|2022-03-04 15:54:50|10585.79|10585.79|10585.62|10585.62|10585.79|10585.79|10585.45|10585.45|0
1646409300000|2022-03-04 15:55:00|10585.51|10585.51|10581.14|10581.14|10585.51|10585.51|10581.14|10581.14|0
1646409310000|2022-03-04 15:55:10|10581.35|10581.35|10581.18|10581.18|10581.35|10581.35|10581.18|10581.18|0
1646409330000|2022-03-04 15:55:30|10581.3|10581.3|10584.12|10584.12|10584.12|10584.12|10580.78|10580.78|0
1646409340000|2022-03-04 15:55:40|10584.32|10584.32|10583.26|10583.26|10584.32|10584.32|10583.13|10583.13|0
1646409350000|2022-03-04 15:55:50|10582.28|10582.28|10581.93|10581.93|10582.3|10582.3|10581.93|10581.93|0
1646409360000|2022-03-04 15:56:00|10582.09|10582.09|10583.6|10583.6|10583.6|10583.6|10582.09|10582.09|0
1646409370000|2022-03-04 15:56:10|10584.1|10584.1|10583.32|10583.32|10584.27|10584.27|10583.09|10583.09|0
1646409380000|2022-03-04 15:56:20|10583.48|10583.48|10584.32|10584.32|10584.32|10584.32|10582.4|10582.4|0
1646409390000|2022-03-04 15:56:30|10584.12|10584.12|10582.3|10582.3|10584.12|10584.12|10582.3|10582.3|0
1646409400000|2022-03-04 15:56:40|10582.09|10582.09|10583.47|10583.47|10583.47|10583.47|10582.09|10582.09|0
1646409410000|2022-03-04 15:56:50|10583.3|10583.3|10583.1|10583.1|10583.3|10583.3|10583.1|10583.1|0
1646409420000|2022-03-04 15:57:00|10583.02|10583.02|10582.55|10582.55|10583.12|10583.12|10582.14|10582.14|0
1646409430000|2022-03-04 15:57:10|10582.3|10582.3|10580.69|10580.69|10582.3|10582.3|10580.69|10580.69|0
1646409440000|2022-03-04 15:57:20|10580.52|10580.52|10580.66|10580.66|10580.69|10580.69|10580.52|10580.52|0
1646409460000|2022-03-04 15:57:40|10580.32|10580.32|10579.58|10579.58|10580.56|10580.56|10579.58|10579.58|0
1646409480000|2022-03-04 15:58:00|10579.89|10579.89|10578.19|10578.19|10579.97|10579.97|10578.19|10578.19|0
1646409490000|2022-03-04 15:58:10|10577.21|10577.21|10575.17|10575.17|10577.21|10577.21|10574.32|10574.32|0
1646409500000|2022-03-04 15:58:20|10574.19|10574.19|10574.19|10574.19|10574.19|10574.19|10574.19|10574.19|0
1646409510000|2022-03-04 15:58:30|10575.37|10575.37|10572.79|10572.79|10575.37|10575.37|10572.79|10572.79|0
1646409520000|2022-03-04 15:58:40|10572.72|10572.72|10572.84|10572.84|10572.84|10572.84|10572.72|10572.72|0
1646409530000|2022-03-04 15:58:50|10572.49|10572.49|10571.96|10571.96|10572.49|10572.49|10571.96|10571.96|0
1646409540000|2022-03-04 15:59:00|10572.29|10572.29|10572.84|10572.84|10572.91|10572.91|10572.29|10572.29|0
1646409550000|2022-03-04 15:59:10|10571.59|10571.59|10572.37|10572.37|10573.55|10573.55|10571.59|10571.59|0
1646409560000|2022-03-04 15:59:20|10572.12|10572.12|10572.48|10572.48|10572.48|10572.48|10572.12|10572.12|0
1646409570000|2022-03-04 15:59:30|10571.29|10571.29|10574.61|10574.61|10574.61|10574.61|10571.29|10571.29|0
1646409580000|2022-03-04 15:59:40|10574.82|10574.82|10575.92|10575.92|10576|10576|10574.82|10574.82|0
1646409590000|2022-03-04 15:59:50|10575.95|10575.95|10573.21|10573.21|10576.12|10576.12|10573.21|10573.21|0
1646409600000|2022-03-04 16:00:00|10573.04|10573.04|10571.49|10571.49|10573.19|10573.19|10571.49|10571.49|0
1646409610000|2022-03-04 16:00:10|10571.61|10571.61|10571.4|10571.4|10572.81|10572.81|10571.4|10571.4|0
1646409620000|2022-03-04 16:00:20|10571.35|10571.35|10569.71|10569.71|10571.35|10571.35|10569.71|10569.71|0
1646409630000|2022-03-04 16:00:30|10568.73|10568.73|10569.91|10569.91|10569.91|10569.91|10568.73|10568.73|0
1646409640000|2022-03-04 16:00:40|10570.12|10570.12|10571.1|10571.1|10571.1|10571.1|10570.12|10570.12|0
1646409650000|2022-03-04 16:00:50|10572.08|10572.08|10571.96|10571.96|10572.08|10572.08|10571.96|10571.96|0
1646409660000|2022-03-04 16:01:00|10572.09|10572.09|10572.1|10572.1|10572.22|10572.22|10572.09|10572.09|0
1646409670000|2022-03-04 16:01:10|10572.3|10572.3|10572.47|10572.47|10572.47|10572.47|10572.3|10572.3|0
1646409680000|2022-03-04 16:01:20|10572.27|10572.27|10572.27|10572.27|10572.27|10572.27|10572.27|10572.27|0
1646409690000|2022-03-04 16:01:30|10572.2|10572.2|10570.31|10570.31|10572.2|10572.2|10570.31|10570.31|0
1646409700000|2022-03-04 16:01:40|10570.48|10570.48|10570.61|10570.61|10570.61|10570.61|10570.48|10570.48|0
1646409710000|2022-03-04 16:01:50|10570.58|10570.58|10571.56|10571.56|10571.56|10571.56|10570.58|10570.58|0
1646409720000|2022-03-04 16:02:00|10571.63|10571.63|10572.01|10572.01|10572.57|10572.57|10571.29|10571.29|0
1646409730000|2022-03-04 16:02:10|10571.54|10571.54|10570.47|10570.47|10571.78|10571.78|10570.39|10570.39|0
1646409740000|2022-03-04 16:02:20|10570.54|10570.54|10570.54|10570.54|10570.54|10570.54|10570.52|10570.52|0
1646409760000|2022-03-04 16:02:40|10569.56|10569.56|10569.19|10569.19|10569.56|10569.56|10569.19|10569.19|0
1646409770000|2022-03-04 16:02:50|10569.04|10569.04|10569.16|10569.16|10570.24|10570.24|10568.96|10568.96|0
1646409780000|2022-03-04 16:03:00|10568.98|10568.98|10568.57|10568.57|10568.98|10568.98|10568.49|10568.49|0
1646409790000|2022-03-04 16:03:10|10567.38|10567.38|10561.92|10561.92|10567.38|10567.38|10561.92|10561.92|0
1646409800000|2022-03-04 16:03:20|10561.85|10561.85|10561.61|10561.61|10562.62|10562.62|10561.61|10561.61|0
1646409810000|2022-03-04 16:03:30|10562.01|10562.01|10561.4|10561.4|10562.38|10562.38|10561.4|10561.4|0
1646409820000|2022-03-04 16:03:40|10561.05|10561.05|10560.41|10560.41|10561.05|10561.05|10560.41|10560.41|0
1646409840000|2022-03-04 16:04:00|10560.25|10560.25|10560.25|10560.25|10560.25|10560.25|10560.25|10560.25|0
1646409850000|2022-03-04 16:04:10|10560.44|10560.44|10560.71|10560.71|10560.71|10560.71|10560.44|10560.44|0
1646409860000|2022-03-04 16:04:20|10561.9|10561.9|10561.9|10561.9|10561.9|10561.9|10561.9|10561.9|0
1646409870000|2022-03-04 16:04:30|10562.41|10562.41|10562.41|10562.41|10562.61|10562.61|10562.41|10562.41|0
1646409880000|2022-03-04 16:04:40|10562.21|10562.21|10559.87|10559.87|10562.21|10562.21|10558.69|10558.69|0
1646409890000|2022-03-04 16:04:50|10558.89|10558.89|10554.86|10554.86|10558.89|10558.89|10554.86|10554.86|0
1646409900000|2022-03-04 16:05:00|10554.75|10554.75|10553.52|10553.52|10554.75|10554.75|10553.52|10553.52|0
1646409910000|2022-03-04 16:05:10|10553.69|10553.69|10552.68|10552.68|10553.82|10553.82|10552.68|10552.68|0
1646409920000|2022-03-04 16:05:20|10552.42|10552.42|10551.37|10551.37|10552.61|10552.61|10550.65|10550.65|0
1646409930000|2022-03-04 16:05:30|10552.35|10552.35|10550.54|10550.54|10552.35|10552.35|10550.54|10550.54|0
1646409940000|2022-03-04 16:05:40|10550.72|10550.72|10550.52|10550.52|10550.72|10550.72|10550.52|10550.52|0
1646409950000|2022-03-04 16:05:50|10550.17|10550.17|10550.17|10550.17|10550.17|10550.17|10550.17|10550.17|0
1646409960000|2022-03-04 16:06:00|10548.21|10548.21|10547.61|10547.61|10548.21|10548.21|10547.61|10547.61|0
1646409970000|2022-03-04 16:06:10|10547.56|10547.56|10547.55|10547.55|10547.65|10547.65|10547.31|10547.31|0
1646409980000|2022-03-04 16:06:20|10547.38|10547.38|10547.38|10547.38|10547.38|10547.38|10547.38|10547.38|0
1646409990000|2022-03-04 16:06:30|10547.14|10547.14|10547.11|10547.11|10547.14|10547.14|10546.91|10546.91|0
1646410000000|2022-03-04 16:06:40|10546.98|10546.98|10546.35|10546.35|10546.98|10546.98|10546.35|10546.35|0
1646410010000|2022-03-04 16:06:50|10546.28|10546.28|10543.4|10543.4|10546.28|10546.28|10543.4|10543.4|0
1646410020000|2022-03-04 16:07:00|10543.22|10543.22|10542.15|10542.15|10543.22|10543.22|10542.15|10542.15|0
1646410030000|2022-03-04 16:07:10|10542.33|10542.33|10542.93|10542.93|10542.93|10542.93|10542.33|10542.33|0
1646410040000|2022-03-04 16:07:20|10542.71|10542.71|10542.32|10542.32|10542.71|10542.71|10542.32|10542.32|0
1646410050000|2022-03-04 16:07:30|10542.44|10542.44|10542.86|10542.86|10542.86|10542.86|10542.44|10542.44|0
1646410060000|2022-03-04 16:07:40|10543.83|10543.83|10543.58|10543.58|10543.83|10543.83|10543.58|10543.58|0
1646410070000|2022-03-04 16:07:50|10544.77|10544.77|10543.44|10543.44|10544.77|10544.77|10543.44|10543.44|0
1646410080000|2022-03-04 16:08:00|10543.27|10543.27|10541.81|10541.81|10543.27|10543.27|10541.81|10541.81|0
1646410090000|2022-03-04 16:08:10|10542.15|10542.15|10542.11|10542.11|10542.28|10542.28|10542.11|10542.11|0
1646410100000|2022-03-04 16:08:20|10542.23|10542.23|10548.97|10548.97|10548.97|10548.97|10542.23|10542.23|0
1646410110000|2022-03-04 16:08:30|10548.73|10548.73|10550.32|10550.32|10550.32|10550.32|10548.73|10548.73|0
1646410120000|2022-03-04 16:08:40|10551.64|10551.64|10551.85|10551.85|10551.85|10551.85|10551.64|10551.64|0
1646410130000|2022-03-04 16:08:50|10550.87|10550.87|10549.91|10549.91|10550.87|10550.87|10549.71|10549.71|0
1646410140000|2022-03-04 16:09:00|10549.98|10549.98|10551.15|10551.15|10552.05|10552.05|10549.98|10549.98|0
1646410150000|2022-03-04 16:09:10|10552.34|10552.34|10549.75|10549.75|10552.34|10552.34|10549.75|10549.75|0
1646410160000|2022-03-04 16:09:20|10549.6|10549.6|10547.62|10547.62|10549.6|10549.6|10547.62|10547.62|0
1646410170000|2022-03-04 16:09:30|10547.38|10547.38|10544.99|10544.99|10547.78|10547.78|10544.99|10544.99|0
1646410180000|2022-03-04 16:09:40|10545.16|10545.16|10543.56|10543.56|10545.39|10545.39|10543.56|10543.56|0
1646410190000|2022-03-04 16:09:50|10543.36|10543.36|10543.82|10543.82|10543.82|10543.82|10543.36|10543.36|0
1646410200000|2022-03-04 16:10:00|10543.42|10543.42|10542.31|10542.31|10543.42|10543.42|10541.82|10541.82|0
1646410210000|2022-03-04 16:10:10|10542.11|10542.11|10540.44|10540.44|10542.11|10542.11|10540.44|10540.44|0
1646410220000|2022-03-04 16:10:20|10540.32|10540.32|10541.46|10541.46|10541.46|10541.46|10539.13|10539.13|0
1646410230000|2022-03-04 16:10:30|10540.89|10540.89|10542.2|10542.2|10542.2|10542.2|10540.89|10540.89|0
1646410240000|2022-03-04 16:10:40|10542.32|10542.32|10542.59|10542.59|10542.59|10542.59|10542.32|10542.32|0
1646410250000|2022-03-04 16:10:50|10542.42|10542.42|10542.39|10542.39|10542.49|10542.49|10541.89|10541.89|0
1646410260000|2022-03-04 16:11:00|10542.37|10542.37|10542.18|10542.18|10543.01|10543.01|10541.83|10541.83|0
1646410270000|2022-03-04 16:11:10|10541.79|10541.79|10541.46|10541.46|10541.79|10541.79|10541.39|10541.39|0
1646410280000|2022-03-04 16:11:20|10541.06|10541.06|10541.11|10541.11|10541.15|10541.15|10540.89|10540.89|0
1646410290000|2022-03-04 16:11:30|10542.09|10542.09|10541.11|10541.11|10542.09|10542.09|10541.11|10541.11|0
1646410300000|2022-03-04 16:11:40|10542.3|10542.3|10542.3|10542.3|10542.3|10542.3|10542.3|10542.3|0
1646410310000|2022-03-04 16:11:50|10542.63|10542.63|10542.23|10542.23|10542.63|10542.63|10542.23|10542.23|0
1646410320000|2022-03-04 16:12:00|10542.15|10542.15|10543.31|10543.31|10543.34|10543.34|10542.15|10542.15|0
1646410330000|2022-03-04 16:12:10|10543.11|10543.11|10544.16|10544.16|10545.47|10545.47|10542.99|10542.99|0
1646410340000|2022-03-04 16:12:20|10544.49|10544.49|10546.46|10546.46|10546.46|10546.46|10544.49|10544.49|0
1646410350000|2022-03-04 16:12:30|10546.58|10546.58|10547.09|10547.09|10547.09|10547.09|10546.58|10546.58|0
1646410360000|2022-03-04 16:12:40|10547.29|10547.29|10549.44|10549.44|10549.44|10549.44|10547.29|10547.29|0
1646410370000|2022-03-04 16:12:50|10549.65|10549.65|10550.02|10550.02|10550.02|10550.02|10549.65|10549.65|0
1646410380000|2022-03-04 16:13:00|10549.85|10549.85|10549.85|10549.85|10549.85|10549.85|10548.67|10548.67|0
1646410390000|2022-03-04 16:13:10|10548.87|10548.87|10548.47|10548.47|10549.04|10549.04|10548.47|10548.47|0
1646410400000|2022-03-04 16:13:20|10549.45|10549.45|10549.03|10549.03|10549.45|10549.45|10548.74|10548.74|0
1646410410000|2022-03-04 16:13:30|10549.79|10549.79|10549.66|10549.66|10550.35|10550.35|10549.66|10549.66|0
1646410420000|2022-03-04 16:13:40|10549.78|10549.78|10549.78|10549.78|10549.78|10549.78|10549.78|10549.78|0
1646410430000|2022-03-04 16:13:50|10549.53|10549.53|10548.37|10548.37|10549.53|10549.53|10548.01|10548.01|0
1646410440000|2022-03-04 16:14:00|10549.35|10549.35|10549.54|10549.54|10549.87|10549.87|10549.35|10549.35|0
1646410450000|2022-03-04 16:14:10|10549.42|10549.42|10547.8|10547.8|10549.42|10549.42|10547.8|10547.8|0
1646410460000|2022-03-04 16:14:20|10547.63|10547.63|10549.88|10549.88|10549.88|10549.88|10547.63|10547.63|0
1646410470000|2022-03-04 16:14:30|10550.08|10550.08|10550.3|10550.3|10550.67|10550.67|10549.9|10549.9|0
1646410480000|2022-03-04 16:14:40|10550.13|10550.13|10551.8|10551.8|10551.8|10551.8|10550.08|10550.08|0
1646410490000|2022-03-04 16:14:50|10552.05|10552.05|10554.98|10554.98|10554.98|10554.98|10552.05|10552.05|0
1646410500000|2022-03-04 16:15:00|10555.18|10555.18|10556.34|10556.34|10556.34|10556.34|10555.18|10555.18|0
1646410510000|2022-03-04 16:15:10|10557.32|10557.32|10560.39|10560.39|10560.41|10560.41|10557.32|10557.32|0
1646410520000|2022-03-04 16:15:20|10559.68|10559.68|10557.63|10557.63|10560.72|10560.72|10557.63|10557.63|0
1646410530000|2022-03-04 16:15:30|10557.43|10557.43|10554.7|10554.7|10557.43|10557.43|10554.7|10554.7|0
1646410540000|2022-03-04 16:15:40|10555.08|10555.08|10556.27|10556.27|10556.27|10556.27|10555.08|10555.08|0
1646410550000|2022-03-04 16:15:50|10556.29|10556.29|10555.31|10555.31|10556.29|10556.29|10555.31|10555.31|0
1646410560000|2022-03-04 16:16:00|10555.51|10555.51|10557.88|10557.88|10558.86|10558.86|10555.51|10555.51|0
1646410570000|2022-03-04 16:16:10|10559.06|10559.06|10560.07|10560.07|10560.07|10560.07|10559.06|10559.06|0
1646410580000|2022-03-04 16:16:20|10561.26|10561.26|10566.56|10566.56|10566.56|10566.56|10561.26|10561.26|0
1646410590000|2022-03-04 16:16:30|10566.63|10566.63|10567.83|10567.83|10567.83|10567.83|10566.61|10566.61|0
1646410600000|2022-03-04 16:16:40|10567.91|10567.91|10564.64|10564.64|10568.21|10568.21|10564.64|10564.64|0
1646410610000|2022-03-04 16:16:50|10565.62|10565.62|10571.19|10571.19|10571.43|10571.43|10565.62|10565.62|0
1646410620000|2022-03-04 16:17:00|10571.21|10571.21|10569.91|10569.91|10571.23|10571.23|10569.51|10569.51|0
1646410630000|2022-03-04 16:17:10|10570.17|10570.17|10568.83|10568.83|10570.89|10570.89|10568.83|10568.83|0
1646410640000|2022-03-04 16:17:20|10569.06|10569.06|10567.82|10567.82|10569.31|10569.31|10567.64|10567.64|0
1646410650000|2022-03-04 16:17:30|10567.88|10567.88|10566.73|10566.73|10567.88|10567.88|10565.51|10565.51|0
1646410660000|2022-03-04 16:17:40|10566.56|10566.56|10566.56|10566.56|10566.56|10566.56|10566.56|10566.56|0
1646410670000|2022-03-04 16:17:50|10565.58|10565.58|10566.66|10566.66|10566.69|10566.69|10565.58|10565.58|0
1646410680000|2022-03-04 16:18:00|10567.26|10567.26|10566.89|10566.89|10567.3|10567.3|10566.89|10566.89|0
1646410690000|2022-03-04 16:18:10|10567.02|10567.02|10567.22|10567.22|10567.27|10567.27|10566.96|10566.96|0
1646410700000|2022-03-04 16:18:20|10571.52|10571.52|10573.9|10573.9|10573.9|10573.9|10571.52|10571.52|0
1646410710000|2022-03-04 16:18:30|10574.07|10574.07|10574.25|10574.25|10574.25|10574.25|10574.07|10574.07|0
1646410720000|2022-03-04 16:18:40|10573.94|10573.94|10572.32|10572.32|10573.94|10573.94|10571.63|10571.63|0
1646410730000|2022-03-04 16:18:50|10572.48|10572.48|10572.79|10572.79|10572.96|10572.96|10572.32|10572.32|0
1646410740000|2022-03-04 16:19:00|10573.98|10573.98|10576.04|10576.04|10577.22|10577.22|10573.98|10573.98|0
1646410750000|2022-03-04 16:19:10|10575.87|10575.87|10573.33|10573.33|10575.87|10575.87|10572.48|10572.48|0
1646410760000|2022-03-04 16:19:20|10573.24|10573.24|10573.03|10573.03|10573.24|10573.24|10573.03|10573.03|0
1646410770000|2022-03-04 16:19:30|10572.78|10572.78|10570.49|10570.49|10572.78|10572.78|10570.49|10570.49|0
1646410780000|2022-03-04 16:19:40|10570.37|10570.37|10570.37|10570.37|10570.37|10570.37|10570.37|10570.37|0
1646410790000|2022-03-04 16:19:50|10570.62|10570.62|10570.77|10570.77|10570.77|10570.77|10570.42|10570.42|0
1646410800000|2022-03-04 16:20:00|10570.42|10570.42|10568.57|10568.57|10570.47|10570.47|10568.57|10568.57|0
1646410810000|2022-03-04 16:20:10|10567.39|10567.39|10566.66|10566.66|10567.39|10567.39|10566.25|10566.25|0
1646410820000|2022-03-04 16:20:20|10566.46|10566.46|10565.8|10565.8|10566.46|10566.46|10565.77|10565.77|0
1646410830000|2022-03-04 16:20:30|10565.59|10565.59|10568.3|10568.3|10568.3|10568.3|10565.59|10565.59|0
1646410840000|2022-03-04 16:20:40|10568.17|10568.17|10567.43|10567.43|10568.17|10568.17|10567.43|10567.43|0
1646410850000|2022-03-04 16:20:50|10567.6|10567.6|10567.09|10567.09|10567.6|10567.6|10567.09|10567.09|0
1646410860000|2022-03-04 16:21:00|10567.49|10567.49|10567.67|10567.67|10567.79|10567.79|10566.74|10566.74|0
1646410870000|2022-03-04 16:21:10|10567.27|10567.27|10566.09|10566.09|10567.27|10567.27|10564.13|10564.13|0
1646410880000|2022-03-04 16:21:20|10565.74|10565.74|10565.65|10565.65|10565.86|10565.86|10565.65|10565.65|0
1646410890000|2022-03-04 16:21:30|10565.83|10565.83|10566.31|10566.31|10566.31|10566.31|10565.83|10565.83|0
1646410900000|2022-03-04 16:21:40|10566.47|10566.47|10566.96|10566.96|10566.96|10566.96|10565.77|10565.77|0
1646410910000|2022-03-04 16:21:50|10566.76|10566.76|10565.17|10565.17|10566.76|10566.76|10565.17|10565.17|0
1646410920000|2022-03-04 16:22:00|10565.19|10565.19|10565.96|10565.96|10566.76|10566.76|10564.78|10564.78|0
1646410930000|2022-03-04 16:22:10|10566.04|10566.04|10566.94|10566.94|10567.06|10567.06|10565.96|10565.96|0
1646410940000|2022-03-04 16:22:20|10567.14|10567.14|10563.6|10563.6|10567.34|10567.34|10563.6|10563.6|0
1646410950000|2022-03-04 16:22:30|10563.8|10563.8|10562.75|10562.75|10564.4|10564.4|10562.15|10562.15|0
1646410960000|2022-03-04 16:22:40|10562.35|10562.35|10562.12|10562.12|10563.15|10563.15|10562.12|10562.12|0
1646410970000|2022-03-04 16:22:50|10560.93|10560.93|10560.5|10560.5|10562.02|10562.02|10560.5|10560.5|0
1646410980000|2022-03-04 16:23:00|10560.65|10560.65|10561.77|10561.77|10561.77|10561.77|10560.65|10560.65|0
1646410990000|2022-03-04 16:23:10|10561.84|10561.84|10565.97|10565.97|10566.26|10566.26|10561.84|10561.84|0
1646411000000|2022-03-04 16:23:20|10565.84|10565.84|10567.59|10567.59|10567.59|10567.59|10565.84|10565.84|0
1646411010000|2022-03-04 16:23:30|10568.1|10568.1|10567.55|10567.55|10569.13|10569.13|10567.55|10567.55|0
1646411020000|2022-03-04 16:23:40|10567.43|10567.43|10567.72|10567.72|10567.74|10567.74|10567.24|10567.24|0
1646411030000|2022-03-04 16:23:50|10567.34|10567.34|10570.21|10570.21|10570.21|10570.21|10567.26|10567.26|0
1646411040000|2022-03-04 16:24:00|10570.47|10570.47|10569.08|10569.08|10570.47|10570.47|10569.08|10569.08|0
1646411050000|2022-03-04 16:24:10|10568.96|10568.96|10568.18|10568.18|10568.96|10568.96|10566.6|10566.6|0
1646411060000|2022-03-04 16:24:20|10568.39|10568.39|10570.73|10570.73|10570.73|10570.73|10568.39|10568.39|0
1646411070000|2022-03-04 16:24:30|10570.6|10570.6|10570.39|10570.39|10570.6|10570.6|10570.39|10570.39|0
1646411080000|2022-03-04 16:24:40|10570.41|10570.41|10573.55|10573.55|10573.55|10573.55|10569.23|10569.23|0
1646411090000|2022-03-04 16:24:50|10573.09|10573.09|10571.15|10571.15|10573.5|10573.5|10570.95|10570.95|0
1646411100000|2022-03-04 16:25:00|10570.98|10570.98|10568.36|10568.36|10571.38|10571.38|10567.86|10567.86|0
1646411110000|2022-03-04 16:25:10|10568.19|10568.19|10573.26|10573.26|10574.24|10574.24|10568.19|10568.19|0
1646411120000|2022-03-04 16:25:20|10573.19|10573.19|10574.99|10574.99|10574.99|10574.99|10570.86|10570.86|0
1646411130000|2022-03-04 16:25:30|10576.18|10576.18|10574.48|10574.48|10576.18|10576.18|10574.48|10574.48|0
1646411140000|2022-03-04 16:25:40|10574.25|10574.25|10574.45|10574.45|10574.45|10574.45|10574.05|10574.05|0
1646411150000|2022-03-04 16:25:50|10574.62|10574.62|10577.03|10577.03|10577.56|10577.56|10574.62|10574.62|0
1646411160000|2022-03-04 16:26:00|10575.84|10575.84|10578.47|10578.47|10578.47|10578.47|10575.72|10575.72|0
1646411170000|2022-03-04 16:26:10|10578.87|10578.87|10578.31|10578.31|10579.13|10579.13|10577.51|10577.51|0
1646411180000|2022-03-04 16:26:20|10577.71|10577.71|10580.9|10580.9|10580.9|10580.9|10577.51|10577.51|0
1646411190000|2022-03-04 16:26:30|10580.51|10580.51|10579.09|10579.09|10581.17|10581.17|10578.51|10578.51|0
1646411200000|2022-03-04 16:26:40|10578.5|10578.5|10577.86|10577.86|10579.08|10579.08|10577.86|10577.86|0
1646411210000|2022-03-04 16:26:50|10577.66|10577.66|10580.21|10580.21|10580.52|10580.52|10577.66|10577.66|0
1646411220000|2022-03-04 16:27:00|10581.19|10581.19|10582.76|10582.76|10583.07|10583.07|10580.52|10580.52|0
1646411230000|2022-03-04 16:27:10|10582.92|10582.92|10582.89|10582.89|10583.15|10583.15|10580.4|10580.4|0
1646411240000|2022-03-04 16:27:20|10583.87|10583.87|10583.27|10583.27|10583.87|10583.87|10582.09|10582.09|0
1646411250000|2022-03-04 16:27:30|10583.44|10583.44|10584.58|10584.58|10584.58|10584.58|10583.07|10583.07|0
1646411260000|2022-03-04 16:27:40|10583.4|10583.4|10582.24|10582.24|10584.41|10584.41|10581.49|10581.49|0
1646411270000|2022-03-04 16:27:50|10580.28|10580.28|10580.12|10580.12|10580.3|10580.3|10579.92|10579.92|0
1646411280000|2022-03-04 16:28:00|10578.97|10578.97|10581.51|10581.51|10582.23|10582.23|10578.97|10578.97|0
1646411290000|2022-03-04 16:28:10|10580.17|10580.17|10579.32|10579.32|10580.17|10580.17|10578.9|10578.9|0
1646411300000|2022-03-04 16:28:20|10579.45|10579.45|10582.71|10582.71|10582.71|10582.71|10579.45|10579.45|0
1646411310000|2022-03-04 16:28:30|10582.4|10582.4|10581.87|10581.87|10582.4|10582.4|10580.89|10580.89|0
1646411320000|2022-03-04 16:28:40|10580.89|10580.89|10578.14|10578.14|10582.85|10582.85|10578.14|10578.14|0
1646411330000|2022-03-04 16:28:50|10579.12|10579.12|10575.41|10575.41|10579.16|10579.16|10575.41|10575.41|0
1646411340000|2022-03-04 16:29:00|10577.37|10577.37|10570.1|10570.1|10577.37|10577.37|10570.07|10570.07|0
1646411350000|2022-03-04 16:29:10|10569.58|10569.58|10563.47|10563.47|10569.58|10569.58|10562.3|10562.3|0
1646411360000|2022-03-04 16:29:20|10564.66|10564.66|10562.84|10562.84|10564.66|10564.66|10562.26|10562.26|0
1646411370000|2022-03-04 16:29:30|10562.2|10562.2|10561.03|10561.03|10565.45|10565.45|10560.63|10560.63|0
1646411380000|2022-03-04 16:29:40|10561.23|10561.23|10561.32|10561.32|10563.53|10563.53|10560.7|10560.7|0
1646411390000|2022-03-04 16:29:50|10561.74|10561.74|10559.57|10559.57|10562.03|10562.03|10559.57|10559.57|0
1646640900000|2022-03-07 08:15:00|10190.43|10190.43|10187.62|10187.62|10192.76|10192.76|10187.62|10187.62|0
1646640910000|2022-03-07 08:15:10|10188.81|10188.81|10184.72|10184.72|10189.77|10189.77|10184.72|10184.72|0
1646640920000|2022-03-07 08:15:20|10185.9|10185.9|10188.96|10188.96|10189.94|10189.94|10182.97|10182.97|0
1646640930000|2022-03-07 08:15:30|10187.78|10187.78|10185.02|10185.02|10192.59|10192.59|10185.02|10185.02|0
1646640940000|2022-03-07 08:15:40|10187.39|10187.39|10180.42|10180.42|10187.39|10187.39|10180.42|10180.42|0
1646640950000|2022-03-07 08:15:50|10179.92|10179.92|10171.06|10171.06|10180.86|10180.86|10171.06|10171.06|0
1646640960000|2022-03-07 08:16:00|10170.85|10170.85|10160.74|10160.74|10170.85|10170.85|10159.47|10159.47|0
1646640970000|2022-03-07 08:16:10|10161.59|10161.59|10162.98|10162.98|10163.54|10163.54|10161.59|10161.59|0
1646640980000|2022-03-07 08:16:20|10162.62|10162.62|10160.45|10160.45|10165.96|10165.96|10160.45|10160.45|0
1646640990000|2022-03-07 08:16:30|10160.65|10160.65|10153.64|10153.64|10160.65|10160.65|10153.57|10153.57|0
1646641000000|2022-03-07 08:16:40|10153.44|10153.44|10149.32|10149.32|10153.44|10153.44|10148.21|10148.21|0
1646641020000|2022-03-07 08:17:00|10152.87|10152.87|10149.39|10149.39|10154.06|10154.06|10149.39|10149.39|0
1646641030000|2022-03-07 08:17:10|10149.79|10149.79|10147.29|10147.29|10149.79|10149.79|10147.29|10147.29|0
1646641040000|2022-03-07 08:17:20|10147.17|10147.17|10144.77|10144.77|10147.17|10147.17|10143.97|10143.97|0
1646641050000|2022-03-07 08:17:30|10145.18|10145.18|10153.39|10153.39|10153.39|10153.39|10145.18|10145.18|0
1646641060000|2022-03-07 08:17:40|10153.88|10153.88|10159|10159|10159|10159|10153.88|10153.88|0
1646641070000|2022-03-07 08:17:50|10159.2|10159.2|10158.88|10158.88|10159.3|10159.3|10158.88|10158.88|0
1646641080000|2022-03-07 08:18:00|10160.07|10160.07|10163.89|10163.89|10164.98|10164.98|10160.07|10160.07|0
1646641090000|2022-03-07 08:18:10|10164.48|10164.48|10176.73|10176.73|10177.59|10177.59|10164.48|10164.48|0
1646641100000|2022-03-07 08:18:20|10173.79|10173.79|10167.78|10167.78|10173.79|10173.79|10167.78|10167.78|0
1646641110000|2022-03-07 08:18:30|10168.98|10168.98|10165.7|10165.7|10168.98|10168.98|10165.7|10165.7|0
1646641120000|2022-03-07 08:18:40|10165.86|10165.86|10165.51|10165.51|10165.98|10165.98|10165.51|10165.51|0
1646641130000|2022-03-07 08:18:50|10164.33|10164.33|10169.99|10169.99|10169.99|10169.99|10164.33|10164.33|0
1646641140000|2022-03-07 08:19:00|10172.67|10172.67|10172.72|10172.72|10173.91|10173.91|10172.44|10172.44|0
1646641150000|2022-03-07 08:19:10|10172.88|10172.88|10175.5|10175.5|10175.75|10175.75|10172.88|10172.88|0
1646641160000|2022-03-07 08:19:20|10175.29|10175.29|10176.33|10176.33|10176.75|10176.75|10174.46|10174.46|0
1646641170000|2022-03-07 08:19:30|10175.92|10175.92|10183.19|10183.19|10183.4|10183.4|10175.92|10175.92|0
1646641180000|2022-03-07 08:19:40|10182.93|10182.93|10184.12|10184.12|10184.12|10184.12|10181.18|10181.18|0
1646641190000|2022-03-07 08:19:50|10184.55|10184.55|10185.22|10185.22|10188.02|10188.02|10184.04|10184.04|0
1646641200000|2022-03-07 08:20:00|10185.39|10185.39|10183.64|10183.64|10185.39|10185.39|10183.33|10183.33|0
1646641210000|2022-03-07 08:20:10|10183.52|10183.52|10181.15|10181.15|10183.52|10183.52|10181.15|10181.15|0
1646641220000|2022-03-07 08:20:20|10181.41|10181.41|10181.54|10181.54|10182.39|10182.39|10181.2|10181.2|0
1646641230000|2022-03-07 08:20:30|10178.61|10178.61|10176.55|10176.55|10178.61|10178.61|10175.79|10175.79|0
1646641240000|2022-03-07 08:20:40|10176.71|10176.71|10175.89|10175.89|10176.71|10176.71|10175.89|10175.89|0
1646641250000|2022-03-07 08:20:50|10177.08|10177.08|10177.68|10177.68|10177.88|10177.88|10177.08|10177.08|0
1646641260000|2022-03-07 08:21:00|10177.93|10177.93|10176.24|10176.24|10180.41|10180.41|10176.24|10176.24|0
1646641270000|2022-03-07 08:21:10|10175.5|10175.5|10175.04|10175.04|10175.5|10175.5|10175.04|10175.04|0
1646641280000|2022-03-07 08:21:20|10174.84|10174.84|10174.85|10174.85|10175.12|10175.12|10174.72|10174.72|0
1646641290000|2022-03-07 08:21:30|10174.73|10174.73|10167.67|10167.67|10174.73|10174.73|10167.47|10167.47|0
1646641300000|2022-03-07 08:21:40|10167.19|10167.19|10168.77|10168.77|10168.77|10168.77|10164.39|10164.39|0
1646641310000|2022-03-07 08:21:50|10169.29|10169.29|10171.49|10171.49|10171.49|10171.49|10169.29|10169.29|0
1646641320000|2022-03-07 08:22:00|10171.66|10171.66|10178.22|10178.22|10179.76|10179.76|10171.66|10171.66|0
1646641330000|2022-03-07 08:22:10|10177.82|10177.82|10176.79|10176.79|10178.22|10178.22|10176.79|10176.79|0
1646641340000|2022-03-07 08:22:20|10176.58|10176.58|10171.26|10171.26|10176.58|10176.58|10169.38|10169.38|0
1646641350000|2022-03-07 08:22:30|10171.03|10171.03|10171.31|10171.31|10172.37|10172.37|10170.95|10170.95|0
1646641360000|2022-03-07 08:22:40|10171.81|10171.81|10171.76|10171.76|10172.33|10172.33|10171.26|10171.26|0
1646641370000|2022-03-07 08:22:50|10171.83|10171.83|10175.33|10175.33|10176.18|10176.18|10171.55|10171.55|0
1646641380000|2022-03-07 08:23:00|10175.45|10175.45|10176.09|10176.09|10176.54|10176.54|10175.41|10175.41|0
1646641390000|2022-03-07 08:23:10|10175.94|10175.94|10172.09|10172.09|10175.94|10175.94|10172.09|10172.09|0
1646641400000|2022-03-07 08:23:20|10171.43|10171.43|10169.21|10169.21|10171.97|10171.97|10169.21|10169.21|0
1646641410000|2022-03-07 08:23:30|10169.13|10169.13|10167.73|10167.73|10169.13|10169.13|10165.65|10165.65|0
1646641420000|2022-03-07 08:23:40|10166.75|10166.75|10166.75|10166.75|10166.75|10166.75|10166.75|10166.75|0
1646641430000|2022-03-07 08:23:50|10168.71|10168.71|10170.42|10170.42|10171.47|10171.47|10168.71|10168.71|0
1646641440000|2022-03-07 08:24:00|10168.38|10168.38|10165.69|10165.69|10168.38|10168.38|10162.77|10162.77|0
1646641450000|2022-03-07 08:24:10|10165.93|10165.93|10168.66|10168.66|10169.04|10169.04|10165.93|10165.93|0
1646641460000|2022-03-07 08:24:20|10168.92|10168.92|10178.12|10178.12|10178.12|10178.12|10168.92|10168.92|0
1646641470000|2022-03-07 08:24:30|10179.06|10179.06|10179.81|10179.81|10180.82|10180.82|10179.06|10179.06|0
1646641480000|2022-03-07 08:24:40|10180.01|10180.01|10179.65|10179.65|10180.01|10180.01|10179.65|10179.65|0
1646641490000|2022-03-07 08:24:50|10179.77|10179.77|10179.25|10179.25|10185.65|10185.65|10179.25|10179.25|0
1646641500000|2022-03-07 08:25:00|10179|10179|10164.08|10164.08|10179.14|10179.14|10164.01|10164.01|0
1646641510000|2022-03-07 08:25:10|10162.9|10162.9|10165.53|10165.53|10165.53|10165.53|10162.26|10162.26|0
1646641520000|2022-03-07 08:25:20|10167.49|10167.49|10168.18|10168.18|10172.87|10172.87|10167.09|10167.09|0
1646641530000|2022-03-07 08:25:30|10168.39|10168.39|10170.63|10170.63|10171.81|10171.81|10167.87|10167.87|0
1646641540000|2022-03-07 08:25:40|10171.81|10171.81|10172.97|10172.97|10174.35|10174.35|10171.81|10171.81|0
1646641550000|2022-03-07 08:25:50|10172.33|10172.33|10173.02|10173.02|10173.02|10173.02|10172.33|10172.33|0
1646641560000|2022-03-07 08:26:00|10173.22|10173.22|10177.51|10177.51|10178.2|10178.2|10173.22|10173.22|0
1646641570000|2022-03-07 08:26:10|10178.01|10178.01|10176.64|10176.64|10178.6|10178.6|10176.64|10176.64|0
1646641580000|2022-03-07 08:26:20|10179.07|10179.07|10183.69|10183.69|10183.69|10183.69|10179.07|10179.07|0
1646641590000|2022-03-07 08:26:30|10183.54|10183.54|10180.02|10180.02|10183.54|10183.54|10180.02|10180.02|0
1646641600000|2022-03-07 08:26:40|10179.77|10179.77|10178.24|10178.24|10179.77|10179.77|10178.24|10178.24|0
1646641610000|2022-03-07 08:26:50|10178.49|10178.49|10178.57|10178.57|10178.9|10178.9|10177.52|10177.52|0
1646641620000|2022-03-07 08:27:00|10178.42|10178.42|10182.07|10182.07|10182.59|10182.59|10178.2|10178.2|0
1646641630000|2022-03-07 08:27:10|10181.95|10181.95|10181.95|10181.95|10181.95|10181.95|10181.95|10181.95|0
1646641640000|2022-03-07 08:27:20|10180.97|10180.97|10179.15|10179.15|10181.09|10181.09|10179.15|10179.15|0
1646641650000|2022-03-07 08:27:30|10179.48|10179.48|10181.95|10181.95|10181.95|10181.95|10179.48|10179.48|0
1646641660000|2022-03-07 08:27:40|10181.43|10181.43|10173.74|10173.74|10181.43|10181.43|10173.74|10173.74|0
1646641670000|2022-03-07 08:27:50|10173.56|10173.56|10170.08|10170.08|10173.56|10173.56|10168.83|10168.83|0
1646641680000|2022-03-07 08:28:00|10169.95|10169.95|10168.56|10168.56|10169.95|10169.95|10167.04|10167.04|0
1646641690000|2022-03-07 08:28:10|10168.33|10168.33|10167.49|10167.49|10168.66|10168.66|10167.49|10167.49|0
1646641700000|2022-03-07 08:28:20|10167.42|10167.42|10164.61|10164.61|10167.6|10167.6|10164.61|10164.61|0
1646641710000|2022-03-07 08:28:30|10162.65|10162.65|10162.05|10162.05|10162.65|10162.65|10160.44|10160.44|0
1646641720000|2022-03-07 08:28:40|10160.79|10160.79|10152.72|10152.72|10160.79|10160.79|10152.72|10152.72|0
1646641730000|2022-03-07 08:28:50|10151.74|10151.74|10148.47|10148.47|10151.74|10151.74|10148.06|10148.06|0
1646641740000|2022-03-07 08:29:00|10151.41|10151.41|10154.97|10154.97|10154.97|10154.97|10151.41|10151.41|0
1646641750000|2022-03-07 08:29:10|10155.12|10155.12|10152.37|10152.37|10155.12|10155.12|10152.37|10152.37|0
1646641760000|2022-03-07 08:29:20|10153.77|10153.77|10156.39|10156.39|10156.39|10156.39|10153.57|10153.57|0
1646641770000|2022-03-07 08:29:30|10156.82|10156.82|10163.84|10163.84|10163.84|10163.84|10156.82|10156.82|0
1646641780000|2022-03-07 08:29:40|10163.33|10163.33|10163.77|10163.77|10163.77|10163.77|10162.58|10162.58|0
1646641790000|2022-03-07 08:29:50|10164.07|10164.07|10161.77|10161.77|10164.07|10164.07|10161.77|10161.77|0
1646641800000|2022-03-07 08:30:00|10162.75|10162.75|10149.24|10149.24|10163.76|10163.76|10149.24|10149.24|0
1646641810000|2022-03-07 08:30:10|10148.2|10148.2|10145.81|10145.81|10148.2|10148.2|10145.81|10145.81|0
1646641820000|2022-03-07 08:30:20|10145.12|10145.12|10131.53|10131.53|10145.12|10145.12|10131.53|10131.53|0
1646641830000|2022-03-07 08:30:30|10131.41|10131.41|10131.33|10131.33|10131.82|10131.82|10131.21|10131.21|0
1646641850000|2022-03-07 08:30:50|10131.51|10131.51|10124.32|10124.32|10131.51|10131.51|10124.32|10124.32|0
1646641860000|2022-03-07 08:31:00|10123.82|10123.82|10115.45|10115.45|10123.82|10123.82|10115.45|10115.45|0
1646641870000|2022-03-07 08:31:10|10116.42|10116.42|10102.3|10102.3|10116.42|10116.42|10102.3|10102.3|0
1646641880000|2022-03-07 08:31:20|10102.14|10102.14|10093.29|10093.29|10102.14|10102.14|10092.94|10092.94|0
1646641890000|2022-03-07 08:31:30|10093.13|10093.13|10092.65|10092.65|10093.88|10093.88|10091.72|10091.72|0
1646641900000|2022-03-07 08:31:40|10092.44|10092.44|10097.24|10097.24|10097.24|10097.24|10092.44|10092.44|0
1646641910000|2022-03-07 08:31:50|10097.3|10097.3|10093.68|10093.68|10097.3|10097.3|10093.68|10093.68|0
1646641920000|2022-03-07 08:32:00|10096.05|10096.05|10097.24|10097.24|10097.24|10097.24|10096.05|10096.05|0
1646641930000|2022-03-07 08:32:10|10096.05|10096.05|10095.99|10095.99|10096.14|10096.14|10095.39|10095.39|0
1646641940000|2022-03-07 08:32:20|10095.77|10095.77|10106.44|10106.44|10106.44|10106.44|10095.77|10095.77|0
1646641950000|2022-03-07 08:32:30|10106.04|10106.04|10107.29|10107.29|10107.42|10107.42|10105.79|10105.79|0
1646641960000|2022-03-07 08:32:40|10107.02|10107.02|10107.54|10107.54|10107.54|10107.54|10107.02|10107.02|0
1646641970000|2022-03-07 08:32:50|10107.41|10107.41|10117.95|10117.95|10118.32|10118.32|10107.41|10107.41|0
1646641980000|2022-03-07 08:33:00|10118.11|10118.11|10111.6|10111.6|10118.11|10118.11|10111.6|10111.6|0
1646641990000|2022-03-07 08:33:10|10110.38|10110.38|10105.15|10105.15|10110.38|10110.38|10102.59|10102.59|0
1646642000000|2022-03-07 08:33:20|10104.95|10104.95|10107.41|10107.41|10107.41|10107.41|10102.58|10102.58|0
1646642010000|2022-03-07 08:33:30|10109.06|10109.06|10120.16|10120.16|10121.34|10121.34|10109.06|10109.06|0
1646642020000|2022-03-07 08:33:40|10120.98|10120.98|10127.03|10127.03|10127.03|10127.03|10120.98|10120.98|0
1646642030000|2022-03-07 08:33:50|10128.4|10128.4|10125.84|10125.84|10128.4|10128.4|10125.84|10125.84|0
1646642040000|2022-03-07 08:34:00|10124.61|10124.61|10112.35|10112.35|10124.61|10124.61|10112.35|10112.35|0
1646642050000|2022-03-07 08:34:10|10109.16|10109.16|10110.22|10110.22|10110.22|10110.22|10108.95|10108.95|0
1646642060000|2022-03-07 08:34:20|10109.24|10109.24|10106.39|10106.39|10109.24|10109.24|10103.84|10103.84|0
1646642070000|2022-03-07 08:34:30|10106|10106|10110.19|10110.19|10110.19|10110.19|10104.55|10104.55|0
1646642080000|2022-03-07 08:34:40|10108.23|10108.23|10109.57|10109.57|10109.57|10109.57|10108.23|10108.23|0
1646642090000|2022-03-07 08:34:50|10108.38|10108.38|10110.75|10110.75|10110.75|10110.75|10108.38|10108.38|0
1646642100000|2022-03-07 08:35:00|10110.95|10110.95|10117.45|10117.45|10117.45|10117.45|10108.68|10108.68|0
1646642110000|2022-03-07 08:35:10|10117.38|10117.38|10116.11|10116.11|10118.07|10118.07|10116.11|10116.11|0
1646642120000|2022-03-07 08:35:20|10114.92|10114.92|10116.14|10116.14|10116.14|10116.14|10114.92|10114.92|0
1646642130000|2022-03-07 08:35:30|10114.96|10114.96|10116.64|10116.64|10117.83|10117.83|10114.96|10114.96|0
1646642140000|2022-03-07 08:35:40|10115.84|10115.84|10107.7|10107.7|10115.84|10115.84|10107.7|10107.7|0
1646642150000|2022-03-07 08:35:50|10107.44|10107.44|10107.23|10107.23|10107.44|10107.44|10107.03|10107.03|0
1646642160000|2022-03-07 08:36:00|10106.66|10106.66|10099.36|10099.36|10106.66|10106.66|10098.04|10098.04|0
1646642170000|2022-03-07 08:36:10|10097.19|10097.19|10090.21|10090.21|10097.19|10097.19|10087.87|10087.87|0
1646642180000|2022-03-07 08:36:20|10092.56|10092.56|10093.56|10093.56|10095.39|10095.39|10092.22|10092.22|0
1646642190000|2022-03-07 08:36:30|10094.74|10094.74|10101.25|10101.25|10101.25|10101.25|10094.53|10094.53|0
1646642200000|2022-03-07 08:36:40|10101|10101|10098.65|10098.65|10101.22|10101.22|10098.65|10098.65|0
1646642210000|2022-03-07 08:36:50|10099.04|10099.04|10098.09|10098.09|10100.23|10100.23|10095.62|10095.62|0
1646642220000|2022-03-07 08:37:00|10099.07|10099.07|10100.84|10100.84|10100.84|10100.84|10099.07|10099.07|0
1646642230000|2022-03-07 08:37:10|10101.36|10101.36|10103.75|10103.75|10107.29|10107.29|10101.36|10101.36|0
1646642240000|2022-03-07 08:37:20|10103.95|10103.95|10107.85|10107.85|10107.85|10107.85|10103.74|10103.74|0
1646642250000|2022-03-07 08:37:30|10106.88|10106.88|10118.53|10118.53|10119.34|10119.34|10106.88|10106.88|0
1646642260000|2022-03-07 08:37:40|10118.33|10118.33|10115.56|10115.56|10118.46|10118.46|10115.56|10115.56|0
1646642270000|2022-03-07 08:37:50|10117.93|10117.93|10118.74|10118.74|10118.98|10118.98|10117.25|10117.25|0
1646642280000|2022-03-07 08:38:00|10117.76|10117.76|10120.64|10120.64|10120.64|10120.64|10116.63|10116.63|0
1646642290000|2022-03-07 08:38:10|10119.25|10119.25|10119.46|10119.46|10119.96|10119.96|10117.5|10117.5|0
1646642300000|2022-03-07 08:38:20|10120.64|10120.64|10129.01|10129.01|10129.01|10129.01|10120.31|10120.31|0
1646642310000|2022-03-07 08:38:30|10129.22|10129.22|10135.78|10135.78|10135.78|10135.78|10129.22|10129.22|0
1646642320000|2022-03-07 08:38:40|10136.03|10136.03|10141|10141|10142.96|10142.96|10136.03|10136.03|0
1646642330000|2022-03-07 08:38:50|10140.91|10140.91|10149.23|10149.23|10149.23|10149.23|10140.91|10140.91|0
1646642340000|2022-03-07 08:39:00|10149.29|10149.29|10150.49|10150.49|10150.95|10150.95|10149.29|10149.29|0
1646642350000|2022-03-07 08:39:10|10152.39|10152.39|10155.22|10155.22|10155.22|10155.22|10149.31|10149.31|0
1646642360000|2022-03-07 08:39:20|10155.09|10155.09|10160.96|10160.96|10160.96|10160.96|10155.09|10155.09|0
1646642370000|2022-03-07 08:39:30|10160.56|10160.56|10160.65|10160.65|10161.36|10161.36|10157.41|10157.41|0
1646642380000|2022-03-07 08:39:40|10159.47|10159.47|10159.13|10159.13|10159.63|10159.63|10159.13|10159.13|0
1646642390000|2022-03-07 08:39:50|10157.17|10157.17|10151.52|10151.52|10157.17|10157.17|10151.52|10151.52|0
1646642400000|2022-03-07 08:40:00|10150.28|10150.28|10139.31|10139.31|10150.28|10150.28|10139.31|10139.31|0
1646642410000|2022-03-07 08:40:10|10138.85|10138.85|10127.37|10127.37|10138.85|10138.85|10127.37|10127.37|0
1646642420000|2022-03-07 08:40:20|10126.7|10126.7|10127.3|10127.3|10127.68|10127.68|10122.86|10122.86|0
1646642430000|2022-03-07 08:40:30|10127.13|10127.13|10134.03|10134.03|10134.03|10134.03|10127.13|10127.13|0
1646642440000|2022-03-07 08:40:40|10133.84|10133.84|10132.06|10132.06|10136.44|10136.44|10132.06|10132.06|0
1646642450000|2022-03-07 08:40:50|10134.02|10134.02|10132.29|10132.29|10135.21|10135.21|10132.08|10132.08|0
1646642460000|2022-03-07 08:41:00|10132.92|10132.92|10138.74|10138.74|10138.74|10138.74|10132.92|10132.92|0
1646642470000|2022-03-07 08:41:10|10139.16|10139.16|10140.86|10140.86|10143.44|10143.44|10139.16|10139.16|0
1646642480000|2022-03-07 08:41:20|10142.04|10142.04|10146|10146|10146|10146|10142.04|10142.04|0
1646642490000|2022-03-07 08:41:30|10146.21|10146.21|10153.92|10153.92|10154.21|10154.21|10146.21|10146.21|0
1646642500000|2022-03-07 08:41:40|10153.71|10153.71|10152.83|10152.83|10153.71|10153.71|10152.01|10152.01|0
1646642510000|2022-03-07 08:41:50|10153.03|10153.03|10151.02|10151.02|10153.24|10153.24|10151.02|10151.02|0
1646642520000|2022-03-07 08:42:00|10150.81|10150.81|10139.06|10139.06|10150.81|10150.81|10138.91|10138.91|0
1646642530000|2022-03-07 08:42:10|10138.67|10138.67|10130.37|10130.37|10139.07|10139.07|10126.72|10126.72|0
1646642540000|2022-03-07 08:42:20|10130.02|10130.02|10129.7|10129.7|10131.71|10131.71|10129.14|10129.14|0
1646642550000|2022-03-07 08:42:30|10129.91|10129.91|10131.11|10131.11|10131.11|10131.11|10129.5|10129.5|0
1646642560000|2022-03-07 08:42:40|10131.97|10131.97|10135.33|10135.33|10135.33|10135.33|10131.97|10131.97|0
1646642570000|2022-03-07 08:42:50|10135.5|10135.5|10136.01|10136.01|10136.01|10136.01|10135.29|10135.29|0
1646642580000|2022-03-07 08:43:00|10134.72|10134.72|10131.27|10131.27|10134.72|10134.72|10131.27|10131.27|0
1646642590000|2022-03-07 08:43:10|10130.81|10130.81|10129.98|10129.98|10130.81|10130.81|10128.33|10128.33|0
1646642600000|2022-03-07 08:43:20|10133.9|10133.9|10137.33|10137.33|10139.01|10139.01|10133.9|10133.9|0
1646642610000|2022-03-07 08:43:30|10137.16|10137.16|10137.03|10137.03|10138.14|10138.14|10136.95|10136.95|0
1646642620000|2022-03-07 08:43:40|10138.22|10138.22|10138.05|10138.05|10138.22|10138.22|10138.05|10138.05|0
1646642630000|2022-03-07 08:43:50|10137.91|10137.91|10137.75|10137.75|10137.91|10137.91|10137.75|10137.75|0
1646642640000|2022-03-07 08:44:00|10137.13|10137.13|10135.08|10135.08|10137.54|10137.54|10134.12|10134.12|0
1646642650000|2022-03-07 08:44:10|10134.75|10134.75|10135.01|10135.01|10135.07|10135.07|10134.53|10134.53|0
1646642660000|2022-03-07 08:44:20|10134.17|10134.17|10135.53|10135.53|10135.53|10135.53|10134.17|10134.17|0
1646642670000|2022-03-07 08:44:30|10135.33|10135.33|10134.32|10134.32|10135.33|10135.33|10134.32|10134.32|0
1646642680000|2022-03-07 08:44:40|10133.91|10133.91|10133.27|10133.27|10133.91|10133.91|10133.27|10133.27|0
1646642690000|2022-03-07 08:44:50|10132.85|10132.85|10116.18|10116.18|10132.85|10132.85|10115.84|10115.84|0
1646642700000|2022-03-07 08:45:00|10117.15|10117.15|10113.46|10113.46|10118.13|10118.13|10113.46|10113.46|0
1646642710000|2022-03-07 08:45:10|10111.29|10111.29|10103.72|10103.72|10111.42|10111.42|10103.41|10103.41|0
1646642720000|2022-03-07 08:45:20|10103.16|10103.16|10104.91|10104.91|10107.35|10107.35|10103.13|10103.13|0
1646642730000|2022-03-07 08:45:30|10105.54|10105.54|10098.02|10098.02|10105.54|10105.54|10097.85|10097.85|0
1646642740000|2022-03-07 08:45:40|10097.5|10097.5|10090.72|10090.72|10097.5|10097.5|10088.35|10088.35|0
1646642750000|2022-03-07 08:45:50|10091.07|10091.07|10088.42|10088.42|10091.33|10091.33|10088.42|10088.42|0
1646642760000|2022-03-07 08:46:00|10086.93|10086.93|10083.49|10083.49|10087.11|10087.11|10083.49|10083.49|0
1646642770000|2022-03-07 08:46:10|10082.89|10082.89|10082.64|10082.64|10082.89|10082.89|10082.4|10082.4|0
1646642780000|2022-03-07 08:46:20|10083.05|10083.05|10094.98|10094.98|10095.34|10095.34|10083.05|10083.05|0
1646642790000|2022-03-07 08:46:30|10096.17|10096.17|10097.88|10097.88|10097.88|10097.88|10096.17|10096.17|0
1646642800000|2022-03-07 08:46:40|10097.84|10097.84|10096.75|10096.75|10099.39|10099.39|10096.75|10096.75|0
1646642810000|2022-03-07 08:46:50|10096.87|10096.87|10095.68|10095.68|10096.87|10096.87|10095.68|10095.68|0
1646642820000|2022-03-07 08:47:00|10095.88|10095.88|10097.03|10097.03|10097.03|10097.03|10093.68|10093.68|0
1646642830000|2022-03-07 08:47:10|10097.2|10097.2|10096.8|10096.8|10097.37|10097.37|10095.37|10095.37|0
1646642840000|2022-03-07 08:47:20|10097.99|10097.99|10102.24|10102.24|10102.24|10102.24|10097.99|10097.99|0
1646642850000|2022-03-07 08:47:30|10102.36|10102.36|10088.89|10088.89|10102.7|10102.7|10088.76|10088.76|0
1646642860000|2022-03-07 08:47:40|10088.5|10088.5|10087.51|10087.51|10088.5|10088.5|10087.51|10087.51|0
1646642870000|2022-03-07 08:47:50|10078.92|10078.92|10072.8|10072.8|10078.92|10078.92|10068.47|10068.47|0
1646642880000|2022-03-07 08:48:00|10072.2|10072.2|10074.03|10074.03|10074.03|10074.03|10069.88|10069.88|0
1646642890000|2022-03-07 08:48:10|10074.24|10074.24|10082.53|10082.53|10083.5|10083.5|10074.24|10074.24|0
1646642900000|2022-03-07 08:48:20|10081.55|10081.55|10080.1|10080.1|10083.68|10083.68|10079.18|10079.18|0
1646642910000|2022-03-07 08:48:30|10081.28|10081.28|10083.62|10083.62|10083.62|10083.62|10081.28|10081.28|0
1646642920000|2022-03-07 08:48:40|10083.96|10083.96|10082.24|10082.24|10084.2|10084.2|10082.24|10082.24|0
1646642930000|2022-03-07 08:48:50|10082.32|10082.32|10081.35|10081.35|10082.53|10082.53|10081.35|10081.35|0
1646642940000|2022-03-07 08:49:00|10080.55|10080.55|10076.13|10076.13|10080.55|10080.55|10075.33|10075.33|0
1646642950000|2022-03-07 08:49:10|10076.01|10076.01|10071.54|10071.54|10076.01|10076.01|10071.5|10071.5|0
1646642960000|2022-03-07 08:49:20|10071.13|10071.13|10070.57|10070.57|10071.13|10071.13|10070.57|10070.57|0
1646642970000|2022-03-07 08:49:30|10069.57|10069.57|10070.74|10070.74|10070.74|10070.74|10069.37|10069.37|0
1646642980000|2022-03-07 08:49:40|10069.76|10069.76|10068.76|10068.76|10069.97|10069.97|10068.76|10068.76|0
1646642990000|2022-03-07 08:49:50|10068.97|10068.97|10068.43|10068.43|10068.97|10068.97|10065.97|10065.97|0
1646643000000|2022-03-07 08:50:00|10068.63|10068.63|10068.63|10068.63|10069.61|10069.61|10068.63|10068.63|0
1646643010000|2022-03-07 08:50:10|10069.04|10069.04|10069.74|10069.74|10069.74|10069.74|10067.95|10067.95|0
1646643020000|2022-03-07 08:50:20|10072.92|10072.92|10080.1|10080.1|10080.66|10080.66|10072.92|10072.92|0
1646643030000|2022-03-07 08:50:30|10080.56|10080.56|10082.72|10082.72|10083.91|10083.91|10080.56|10080.56|0
1646643040000|2022-03-07 08:50:40|10083.05|10083.05|10082.94|10082.94|10083.05|10083.05|10082.94|10082.94|0
1646643050000|2022-03-07 08:50:50|10083.36|10083.36|10088.96|10088.96|10088.96|10088.96|10083.36|10083.36|0
1646643060000|2022-03-07 08:51:00|10088.76|10088.76|10085.79|10085.79|10088.76|10088.76|10084.81|10084.81|0
1646643070000|2022-03-07 08:51:10|10085.88|10085.88|10092.84|10092.84|10092.84|10092.84|10085.88|10085.88|0
1646643080000|2022-03-07 08:51:20|10093.06|10093.06|10098.4|10098.4|10099.01|10099.01|10093.06|10093.06|0
1646643090000|2022-03-07 08:51:30|10098.67|10098.67|10102.37|10102.37|10102.99|10102.99|10098.67|10098.67|0
1646643100000|2022-03-07 08:51:40|10100.41|10100.41|10093.84|10093.84|10102.25|10102.25|10093.84|10093.84|0
1646643110000|2022-03-07 08:51:50|10094.24|10094.24|10096.61|10096.61|10096.61|10096.61|10092.87|10092.87|0
1646643120000|2022-03-07 08:52:00|10098.57|10098.57|10108.6|10108.6|10108.6|10108.6|10097.59|10097.59|0
1646643130000|2022-03-07 08:52:10|10113.36|10113.36|10118.93|10118.93|10118.93|10118.93|10112.32|10112.32|0
1646643140000|2022-03-07 08:52:20|10118.53|10118.53|10119.15|10119.15|10119.15|10119.15|10118.29|10118.29|0
1646643150000|2022-03-07 08:52:30|10120.13|10120.13|10120.05|10120.05|10120.13|10120.13|10117.85|10117.85|0
1646643160000|2022-03-07 08:52:40|10120.9|10120.9|10123.5|10123.5|10123.5|10123.5|10120.9|10120.9|0
1646643170000|2022-03-07 08:52:50|10123.86|10123.86|10125.38|10125.38|10125.38|10125.38|10123.86|10123.86|0
1646643180000|2022-03-07 08:53:00|10124.4|10124.4|10120.7|10120.7|10124.6|10124.6|10120.7|10120.7|0
1646643190000|2022-03-07 08:53:10|10120.06|10120.06|10117.78|10117.78|10120.06|10120.06|10116.8|10116.8|0
1646643200000|2022-03-07 08:53:20|10117.15|10117.15|10115.59|10115.59|10117.15|10117.15|10114.52|10114.52|0
1646643210000|2022-03-07 08:53:30|10115.38|10115.38|10114.37|10114.37|10116.53|10116.53|10114.37|10114.37|0
1646643220000|2022-03-07 08:53:40|10114.95|10114.95|10115.83|10115.83|10117.07|10117.07|10114.7|10114.7|0
1646643230000|2022-03-07 08:53:50|10114.64|10114.64|10114.93|10114.93|10114.93|10114.93|10114.51|10114.51|0
1646643240000|2022-03-07 08:54:00|10114.51|10114.51|10126.1|10126.1|10126.1|10126.1|10113.69|10113.69|0
1646643250000|2022-03-07 08:54:10|10127.33|10127.33|10130.37|10130.37|10130.37|10130.37|10126.35|10126.35|0
1646643260000|2022-03-07 08:54:20|10130.89|10130.89|10133.25|10133.25|10133.25|10133.25|10130.89|10130.89|0
1646643270000|2022-03-07 08:54:30|10133.61|10133.61|10133.75|10133.75|10133.75|10133.75|10132.15|10132.15|0
1646643280000|2022-03-07 08:54:40|10133.53|10133.53|10133.41|10133.41|10135.71|10135.71|10133.41|10133.41|0
1646643290000|2022-03-07 08:54:50|10133.67|10133.67|10139.27|10139.27|10139.27|10139.27|10133.67|10133.67|0
1646643300000|2022-03-07 08:55:00|10139.58|10139.58|10146.21|10146.21|10147.73|10147.73|10139.58|10139.58|0
1646643310000|2022-03-07 08:55:10|10146.38|10146.38|10155.08|10155.08|10155.08|10155.08|10146.38|10146.38|0
1646643320000|2022-03-07 08:55:20|10155.28|10155.28|10152.76|10152.76|10155.28|10155.28|10152.69|10152.69|0
1646643340000|2022-03-07 08:55:40|10152.96|10152.96|10154.08|10154.08|10154.29|10154.29|10152.96|10152.96|0
1646643350000|2022-03-07 08:55:50|10153.88|10153.88|10154.77|10154.77|10157.15|10157.15|10153.88|10153.88|0
1646643360000|2022-03-07 08:56:00|10154.53|10154.53|10153.57|10153.57|10154.74|10154.74|10153.57|10153.57|0
1646643370000|2022-03-07 08:56:10|10153.36|10153.36|10152.11|10152.11|10153.36|10153.36|10152.11|10152.11|0
1646643380000|2022-03-07 08:56:20|10152.5|10152.5|10153.31|10153.31|10156.54|10156.54|10152.5|10152.5|0
1646643390000|2022-03-07 08:56:30|10153.44|10153.44|10153.07|10153.07|10155.01|10155.01|10152.2|10152.2|0
1646643400000|2022-03-07 08:56:40|10152.68|10152.68|10150.84|10150.84|10152.68|10152.68|10150.72|10150.72|0
1646643410000|2022-03-07 08:56:50|10152.02|10152.02|10155.46|10155.46|10156.85|10156.85|10152.02|10152.02|0
1646643420000|2022-03-07 08:57:00|10155.34|10155.34|10156.81|10156.81|10157.79|10157.79|10152.79|10152.79|0
1646643430000|2022-03-07 08:57:10|10159.18|10159.18|10156.86|10156.86|10159.18|10159.18|10156.86|10156.86|0
1646643440000|2022-03-07 08:57:20|10155.29|10155.29|10152.06|10152.06|10155.29|10155.29|10151.73|10151.73|0
1646643450000|2022-03-07 08:57:30|10153.24|10153.24|10156.91|10156.91|10156.91|10156.91|10149.84|10149.84|0
1646643460000|2022-03-07 08:57:40|10157.14|10157.14|10156.78|10156.78|10157.14|10157.14|10156.78|10156.78|0
1646643470000|2022-03-07 08:57:50|10156.99|10156.99|10156.43|10156.43|10157.06|10157.06|10156.43|10156.43|0
1646643480000|2022-03-07 08:58:00|10156.51|10156.51|10153.61|10153.61|10158.61|10158.61|10153.61|10153.61|0
1646643490000|2022-03-07 08:58:10|10153.04|10153.04|10153.1|10153.1|10153.1|10153.1|10150.5|10150.5|0
1646643500000|2022-03-07 08:58:20|10154.76|10154.76|10156.92|10156.92|10156.92|10156.92|10154.76|10154.76|0
1646643510000|2022-03-07 08:58:30|10156.8|10156.8|10154.69|10154.69|10156.8|10156.8|10154.69|10154.69|0
1646643520000|2022-03-07 08:58:40|10154.74|10154.74|10154.81|10154.81|10154.81|10154.81|10154.71|10154.71|0
1646643530000|2022-03-07 08:58:50|10155.48|10155.48|10155.82|10155.82|10157.98|10157.98|10155.48|10155.48|0
1646643540000|2022-03-07 08:59:00|10155.4|10155.4|10145.43|10145.43|10155.4|10155.4|10145.31|10145.31|0
1646643550000|2022-03-07 08:59:10|10146.03|10146.03|10144.54|10144.54|10146.03|10146.03|10143.95|10143.95|0
1646643560000|2022-03-07 08:59:20|10144.34|10144.34|10145.72|10145.72|10145.72|10145.72|10144.34|10144.34|0
1646643570000|2022-03-07 08:59:30|10145.3|10145.3|10143.25|10143.25|10145.51|10145.51|10143.18|10143.18|0
1646643580000|2022-03-07 08:59:40|10144.44|10144.44|10145.44|10145.44|10145.44|10145.44|10144.44|10144.44|0
1646643590000|2022-03-07 08:59:50|10145.94|10145.94|10142.69|10142.69|10145.94|10145.94|10142.69|10142.69|0
1646643600000|2022-03-07 09:00:00|10142.05|10142.05|10141.19|10141.19|10142.05|10142.05|10141.19|10141.19|0
1646643610000|2022-03-07 09:00:10|10141.59|10141.59|10148.87|10148.87|10150.03|10150.03|10141.59|10141.59|0
1646643620000|2022-03-07 09:00:20|10149.47|10149.47|10148.91|10148.91|10149.47|10149.47|10147.17|10147.17|0
1646643630000|2022-03-07 09:00:30|10149.22|10149.22|10149.19|10149.19|10150.74|10150.74|10149.19|10149.19|0
1646643640000|2022-03-07 09:00:40|10149.03|10149.03|10149.73|10149.73|10150.59|10150.59|10149.03|10149.03|0
1646643650000|2022-03-07 09:00:50|10149.8|10149.8|10148.59|10148.59|10150.21|10150.21|10148.59|10148.59|0
1646643660000|2022-03-07 09:01:00|10147.4|10147.4|10144.98|10144.98|10147.4|10147.4|10144.98|10144.98|0
1646643670000|2022-03-07 09:01:10|10144.13|10144.13|10146.23|10146.23|10146.23|10146.23|10144.13|10144.13|0
1646643680000|2022-03-07 09:01:20|10146.03|10146.03|10144.85|10144.85|10146.03|10146.03|10144.85|10144.85|0
1646643690000|2022-03-07 09:01:30|10144.34|10144.34|10143.49|10143.49|10144.34|10144.34|10143.49|10143.49|0
1646643700000|2022-03-07 09:01:40|10144.41|10144.41|10136.57|10136.57|10145.4|10145.4|10136.57|10136.57|0
1646643710000|2022-03-07 09:01:50|10136.36|10136.36|10136.42|10136.42|10136.91|10136.91|10135.72|10135.72|0
1646643720000|2022-03-07 09:02:00|10137.05|10137.05|10143.01|10143.01|10143.19|10143.19|10136.85|10136.85|0
1646643730000|2022-03-07 09:02:10|10143.38|10143.38|10145.22|10145.22|10146.2|10146.2|10143.38|10143.38|0
1646643740000|2022-03-07 09:02:20|10144.04|10144.04|10143.18|10143.18|10146|10146|10143.18|10143.18|0
1646643750000|2022-03-07 09:02:30|10144.16|10144.16|10148.46|10148.46|10148.46|10148.46|10143.77|10143.77|0
1646643760000|2022-03-07 09:02:40|10148.98|10148.98|10149.39|10149.39|10149.39|10149.39|10148.98|10148.98|0
1646643770000|2022-03-07 09:02:50|10151.35|10151.35|10150.79|10150.79|10151.85|10151.85|10150.53|10150.53|0
1646643780000|2022-03-07 09:03:00|10151.41|10151.41|10153.23|10153.23|10153.23|10153.23|10150.82|10150.82|0
1646643800000|2022-03-07 09:03:20|10152.04|10152.04|10152.78|10152.78|10152.78|10152.78|10150.46|10150.46|0
1646643810000|2022-03-07 09:03:30|10152.94|10152.94|10154.6|10154.6|10154.64|10154.64|10152.94|10152.94|0
1646643820000|2022-03-07 09:03:40|10153.69|10153.69|10148.11|10148.11|10153.69|10153.69|10148.11|10148.11|0
1646643830000|2022-03-07 09:03:50|10148.51|10148.51|10147.21|10147.21|10149.49|10149.49|10146.66|10146.66|0
1646643840000|2022-03-07 09:04:00|10146.86|10146.86|10137.55|10137.55|10146.86|10146.86|10137.55|10137.55|0
1646643850000|2022-03-07 09:04:10|10138|10138|10140.31|10140.31|10140.31|10140.31|10137.84|10137.84|0
1646643860000|2022-03-07 09:04:20|10141.47|10141.47|10145.36|10145.36|10146.15|10146.15|10141.47|10141.47|0
1646643870000|2022-03-07 09:04:30|10144.17|10144.17|10143.44|10143.44|10144.17|10144.17|10143.44|10143.44|0
1646643890000|2022-03-07 09:04:50|10143.6|10143.6|10149.34|10149.34|10149.34|10149.34|10143.6|10143.6|0
1646643900000|2022-03-07 09:05:00|10149.52|10149.52|10154.15|10154.15|10156.26|10156.26|10149.52|10149.52|0
1646643910000|2022-03-07 09:05:10|10154.46|10154.46|10154.71|10154.71|10155.9|10155.9|10153.83|10153.83|0
1646643920000|2022-03-07 09:05:20|10154.83|10154.83|10156|10156|10156|10156|10154.83|10154.83|0
1646643930000|2022-03-07 09:05:30|10156.6|10156.6|10158.06|10158.06|10158.39|10158.39|10156.6|10156.6|0
1646643940000|2022-03-07 09:05:40|10158.47|10158.47|10163.17|10163.17|10163.17|10163.17|10158.47|10158.47|0
1646643950000|2022-03-07 09:05:50|10163.05|10163.05|10162.61|10162.61|10163.05|10163.05|10161.85|10161.85|0
1646643960000|2022-03-07 09:06:00|10163.13|10163.13|10166.83|10166.83|10166.83|10166.83|10163.13|10163.13|0
1646643970000|2022-03-07 09:06:10|10168.13|10168.13|10175.06|10175.06|10175.06|10175.06|10167.87|10167.87|0
1646643980000|2022-03-07 09:06:20|10174.66|10174.66|10179.6|10179.6|10179.6|10179.6|10174.66|10174.66|0
1646643990000|2022-03-07 09:06:30|10177.23|10177.23|10181.52|10181.52|10181.52|10181.52|10176.74|10176.74|0
1646644000000|2022-03-07 09:06:40|10181.69|10181.69|10183.39|10183.39|10183.69|10183.69|10181.69|10181.69|0
1646644010000|2022-03-07 09:06:50|10183.51|10183.51|10188.98|10188.98|10188.98|10188.98|10183.01|10183.01|0
1646644020000|2022-03-07 09:07:00|10189.96|10189.96|10187.32|10187.32|10190.9|10190.9|10187.28|10187.28|0
1646644030000|2022-03-07 09:07:10|10187.48|10187.48|10189.31|10189.31|10190.6|10190.6|10187.48|10187.48|0
1646644040000|2022-03-07 09:07:20|10192.24|10192.24|10191.83|10191.83|10192.32|10192.32|10190.36|10190.36|0
1646644050000|2022-03-07 09:07:30|10194.77|10194.77|10198.76|10198.76|10199.16|10199.16|10194.77|10194.77|0
1646644060000|2022-03-07 09:07:40|10198.63|10198.63|10201.78|10201.78|10201.78|10201.78|10198.63|10198.63|0
1646644070000|2022-03-07 09:07:50|10202.01|10202.01|10201.78|10201.78|10202.01|10202.01|10201.61|10201.61|0
1646644080000|2022-03-07 09:08:00|10202.2|10202.2|10200.63|10200.63|10203.44|10203.44|10200.63|10200.63|0
1646644090000|2022-03-07 09:08:10|10200.43|10200.43|10201.25|10201.25|10201.25|10201.25|10200.1|10200.1|0
1646644100000|2022-03-07 09:08:20|10202.05|10202.05|10196.33|10196.33|10202.05|10202.05|10196.06|10196.06|0
1646644110000|2022-03-07 09:08:30|10196.17|10196.17|10195.92|10195.92|10197.11|10197.11|10195.92|10195.92|0
1646644130000|2022-03-07 09:08:50|10195.72|10195.72|10196.26|10196.26|10196.26|10196.26|10195.72|10195.72|0
1646644140000|2022-03-07 09:09:00|10196.52|10196.52|10196.54|10196.54|10199.33|10199.33|10196.52|10196.52|0
1646644150000|2022-03-07 09:09:10|10196.34|10196.34|10195.89|10195.89|10196.34|10196.34|10195.89|10195.89|0
1646644160000|2022-03-07 09:09:20|10196.91|10196.91|10197.52|10197.52|10199.7|10199.7|10196.91|10196.91|0
1646644170000|2022-03-07 09:09:30|10199.02|10199.02|10194.19|10194.19|10199.02|10199.02|10194.19|10194.19|0
1646644180000|2022-03-07 09:09:40|10195.17|10195.17|10192.9|10192.9|10195.17|10195.17|10192.84|10192.84|0
1646644190000|2022-03-07 09:09:50|10195.27|10195.27|10197.82|10197.82|10197.82|10197.82|10194.08|10194.08|0
1646644200000|2022-03-07 09:10:00|10198.03|10198.03|10199.77|10199.77|10200.35|10200.35|10198.03|10198.03|0
1646644210000|2022-03-07 09:10:10|10199.96|10199.96|10205.35|10205.35|10205.35|10205.35|10199.84|10199.84|0
1646644220000|2022-03-07 09:10:20|10204.95|10204.95|10198.73|10198.73|10204.95|10204.95|10198.15|10198.15|0
1646644230000|2022-03-07 09:10:30|10200.81|10200.81|10196.76|10196.76|10201.79|10201.79|10196.16|10196.16|0
1646644240000|2022-03-07 09:10:40|10196.56|10196.56|10200.37|10200.37|10201.52|10201.52|10196.56|10196.56|0
1646644250000|2022-03-07 09:10:50|10200.64|10200.64|10198.53|10198.53|10200.64|10200.64|10196.83|10196.83|0
1646644260000|2022-03-07 09:11:00|10198.34|10198.34|10202.57|10202.57|10202.57|10202.57|10196.95|10196.95|0
1646644270000|2022-03-07 09:11:10|10202.95|10202.95|10200.85|10200.85|10203.22|10203.22|10200.85|10200.85|0
1646644280000|2022-03-07 09:11:20|10200.24|10200.24|10200.61|10200.61|10200.61|10200.61|10200.24|10200.24|0
1646644290000|2022-03-07 09:11:30|10201.64|10201.64|10211.85|10211.85|10211.85|10211.85|10201.64|10201.64|0
1646644300000|2022-03-07 09:11:40|10212.05|10212.05|10207.87|10207.87|10212.22|10212.22|10207.87|10207.87|0
1646644310000|2022-03-07 09:11:50|10208.41|10208.41|10205.59|10205.59|10208.44|10208.44|10205.59|10205.59|0
1646644320000|2022-03-07 09:12:00|10205.47|10205.47|10204.95|10204.95|10205.47|10205.47|10204.62|10204.62|0
1646644330000|2022-03-07 09:12:10|10204.41|10204.41|10196.54|10196.54|10204.41|10204.41|10196.54|10196.54|0
1646644340000|2022-03-07 09:12:20|10196.28|10196.28|10195.97|10195.97|10196.48|10196.48|10194.44|10194.44|0
1646644350000|2022-03-07 09:12:30|10196.17|10196.17|10201.1|10201.1|10201.5|10201.5|10196.04|10196.04|0
1646644360000|2022-03-07 09:12:40|10204.01|10204.01|10205.55|10205.55|10205.94|10205.94|10204.01|10204.01|0
1646644370000|2022-03-07 09:12:50|10206.74|10206.74|10212.26|10212.26|10212.65|10212.65|10206.74|10206.74|0
1646644380000|2022-03-07 09:13:00|10212.52|10212.52|10215.09|10215.09|10215.09|10215.09|10212.52|10212.52|0
1646644390000|2022-03-07 09:13:10|10214.97|10214.97|10214.57|10214.57|10214.97|10214.97|10214.57|10214.57|0
1646644400000|2022-03-07 09:13:20|10214.82|10214.82|10213.25|10213.25|10215.68|10215.68|10213.13|10213.13|0
1646644410000|2022-03-07 09:13:30|10213.06|10213.06|10216.2|10216.2|10216.2|10216.2|10213.06|10213.06|0
1646644420000|2022-03-07 09:13:40|10215.99|10215.99|10219.55|10219.55|10219.55|10219.55|10215.99|10215.99|0
1646644430000|2022-03-07 09:13:50|10218.36|10218.36|10218.17|10218.17|10218.36|10218.36|10217.39|10217.39|0
1646644440000|2022-03-07 09:14:00|10218.52|10218.52|10219.43|10219.43|10219.9|10219.9|10217.32|10217.32|0
1646644450000|2022-03-07 09:14:10|10221.39|10221.39|10223.83|10223.83|10223.83|10223.83|10221.27|10221.27|0
1646644460000|2022-03-07 09:14:20|10224.63|10224.63|10229.39|10229.39|10229.39|10229.39|10224.63|10224.63|0
1646644470000|2022-03-07 09:14:30|10229.18|10229.18|10222.62|10222.62|10229.52|10229.52|10222.62|10222.62|0
1646644480000|2022-03-07 09:14:40|10222.38|10222.38|10220.81|10220.81|10222.38|10222.38|10219.83|10219.83|0
1646644490000|2022-03-07 09:14:50|10220.41|10220.41|10219.89|10219.89|10220.41|10220.41|10219.89|10219.89|0
1646644500000|2022-03-07 09:15:00|10219.72|10219.72|10210.27|10210.27|10219.72|10219.72|10207.36|10207.36|0
1646644510000|2022-03-07 09:15:10|10210.01|10210.01|10210.94|10210.94|10211.47|10211.47|10210.01|10210.01|0
1646644520000|2022-03-07 09:15:20|10210.74|10210.74|10212.13|10212.13|10212.13|10212.13|10210.74|10210.74|0
1646644530000|2022-03-07 09:15:30|10210.95|10210.95|10210.82|10210.82|10210.95|10210.95|10210.82|10210.82|0
1646644540000|2022-03-07 09:15:40|10211.07|10211.07|10206.92|10206.92|10211.07|10211.07|10205.61|10205.61|0
1646644550000|2022-03-07 09:15:50|10207.29|10207.29|10207.79|10207.79|10207.79|10207.79|10206|10206|0
1646644560000|2022-03-07 09:16:00|10208.77|10208.77|10208.18|10208.18|10208.77|10208.77|10208.18|10208.18|0
1646644570000|2022-03-07 09:16:10|10207|10207|10206.74|10206.74|10207.44|10207.44|10206.6|10206.6|0
1646644580000|2022-03-07 09:16:20|10209.68|10209.68|10212.52|10212.52|10214.48|10214.48|10209.68|10209.68|0
1646644590000|2022-03-07 09:16:30|10214.48|10214.48|10214.68|10214.68|10214.68|10214.68|10214.48|10214.48|0
1646644600000|2022-03-07 09:16:40|10215.1|10215.1|10216.22|10216.22|10216.22|10216.22|10215.1|10215.1|0
1646644610000|2022-03-07 09:16:50|10215.62|10215.62|10216.23|10216.23|10216.23|10216.23|10215.62|10215.62|0
1646644620000|2022-03-07 09:17:00|10216.43|10216.43|10215.62|10215.62|10217.62|10217.62|10215.23|10215.23|0
1646644630000|2022-03-07 09:17:10|10216.14|10216.14|10217.9|10217.9|10218.1|10218.1|10216.14|10216.14|0
1646644640000|2022-03-07 09:17:20|10217.31|10217.31|10214.29|10214.29|10217.51|10217.51|10214.29|10214.29|0
1646644650000|2022-03-07 09:17:30|10214.45|10214.45|10213.45|10213.45|10215.04|10215.04|10213.45|10213.45|0
1646644660000|2022-03-07 09:17:40|10213.68|10213.68|10214.23|10214.23|10214.23|10214.23|10213.48|10213.48|0
1646644670000|2022-03-07 09:17:50|10214.02|10214.02|10204.73|10204.73|10214.02|10214.02|10204.73|10204.73|0
1646644680000|2022-03-07 09:18:00|10204.4|10204.4|10202.82|10202.82|10204.4|10204.4|10202.82|10202.82|0
1646644690000|2022-03-07 09:18:10|10202.7|10202.7|10199.73|10199.73|10202.7|10202.7|10197.09|10197.09|0
1646644700000|2022-03-07 09:18:20|10199.52|10199.52|10199.52|10199.52|10200.45|10200.45|10199.31|10199.31|0
1646644710000|2022-03-07 09:18:30|10202.25|10202.25|10202.25|10202.25|10202.25|10202.25|10202.25|10202.25|0
1646644720000|2022-03-07 09:18:40|10202.5|10202.5|10207.37|10207.37|10207.37|10207.37|10202.5|10202.5|0
1646644730000|2022-03-07 09:18:50|10207.53|10207.53|10211.19|10211.19|10211.19|10211.19|10207.53|10207.53|0
1646644740000|2022-03-07 09:19:00|10211.71|10211.71|10212.49|10212.49|10212.51|10212.51|10211.71|10211.71|0
1646644760000|2022-03-07 09:19:20|10212.56|10212.56|10214.23|10214.23|10215.58|10215.58|10212.56|10212.56|0
1646644770000|2022-03-07 09:19:30|10214.47|10214.47|10211.29|10211.29|10214.47|10214.47|10210.82|10210.82|0
1646644780000|2022-03-07 09:19:40|10211.64|10211.64|10210.77|10210.77|10211.64|10211.64|10210.57|10210.57|0
1646644790000|2022-03-07 09:19:50|10209.21|10209.21|10208.81|10208.81|10209.21|10209.21|10208.81|10208.81|0
1646644800000|2022-03-07 09:20:00|10209.99|10209.99|10209.74|10209.74|10209.99|10209.99|10209.74|10209.74|0
1646644810000|2022-03-07 09:20:10|10209.57|10209.57|10211.49|10211.49|10211.49|10211.49|10209.57|10209.57|0
1646644820000|2022-03-07 09:20:20|10211.71|10211.71|10211.92|10211.92|10211.92|10211.92|10211.71|10211.71|0
1646644830000|2022-03-07 09:20:30|10210.73|10210.73|10208.62|10208.62|10210.73|10210.73|10208.62|10208.62|0
1646644840000|2022-03-07 09:20:40|10208.26|10208.26|10207.66|10207.66|10208.26|10208.26|10207.47|10207.47|0
1646644850000|2022-03-07 09:20:50|10202.77|10202.77|10201.04|10201.04|10202.77|10202.77|10201.04|10201.04|0
1646644860000|2022-03-07 09:21:00|10200.64|10200.64|10194.17|10194.17|10200.64|10200.64|10194.17|10194.17|0
1646644870000|2022-03-07 09:21:10|10193.65|10193.65|10191.01|10191.01|10193.65|10193.65|10191.01|10191.01|0
1646644880000|2022-03-07 09:21:20|10190.03|10190.03|10188.18|10188.18|10190.03|10190.03|10188.18|10188.18|0
1646644890000|2022-03-07 09:21:30|10187.76|10187.76|10185.28|10185.28|10187.76|10187.76|10185.28|10185.28|0
1646644900000|2022-03-07 09:21:40|10185.02|10185.02|10184.58|10184.58|10185.02|10185.02|10184.58|10184.58|0
1646644910000|2022-03-07 09:21:50|10184.77|10184.77|10186.19|10186.19|10186.19|10186.19|10181.84|10181.84|0
1646644920000|2022-03-07 09:22:00|10186.26|10186.26|10195.23|10195.23|10196.61|10196.61|10186.26|10186.26|0
1646644930000|2022-03-07 09:22:10|10193.65|10193.65|10193.4|10193.4|10194.06|10194.06|10193.4|10193.4|0
1646644940000|2022-03-07 09:22:20|10193.05|10193.05|10193.05|10193.05|10193.05|10193.05|10192.86|10192.86|0
1646644950000|2022-03-07 09:22:30|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|0
1646644960000|2022-03-07 09:22:40|10194.44|10194.44|10195.19|10195.19|10195.19|10195.19|10194.44|10194.44|0
1646644970000|2022-03-07 09:22:50|10196.38|10196.38|10195.4|10195.4|10196.38|10196.38|10195.4|10195.4|0
1646644980000|2022-03-07 09:23:00|10194.6|10194.6|10194.6|10194.6|10194.6|10194.6|10194.6|10194.6|0
1646644990000|2022-03-07 09:23:10|10195|10195|10194.92|10194.92|10195.32|10195.32|10194.92|10194.92|0
1646645000000|2022-03-07 09:23:20|10195.18|10195.18|10196.54|10196.54|10196.54|10196.54|10195.18|10195.18|0
1646645010000|2022-03-07 09:23:30|10196.34|10196.34|10191.05|10191.05|10196.34|10196.34|10191|10191|0
1646645020000|2022-03-07 09:23:40|10190.63|10190.63|10193.01|10193.01|10193.01|10193.01|10190.63|10190.63|0
1646645030000|2022-03-07 09:23:50|10192.79|10192.79|10192.16|10192.16|10192.79|10192.79|10192.16|10192.16|0
1646645040000|2022-03-07 09:24:00|10191.96|10191.96|10184.86|10184.86|10191.96|10191.96|10184.86|10184.86|0
1646645050000|2022-03-07 09:24:10|10184.61|10184.61|10174.2|10174.2|10184.61|10184.61|10174.2|10174.2|0
1646645060000|2022-03-07 09:24:20|10173.59|10173.59|10173.96|10173.96|10174.53|10174.53|10173.59|10173.59|0
1646645070000|2022-03-07 09:24:30|10174.55|10174.55|10173.93|10173.93|10174.55|10174.55|10173.93|10173.93|0
1646645080000|2022-03-07 09:24:40|10174.91|10174.91|10175.15|10175.15|10175.67|10175.67|10174.91|10174.91|0
1646645090000|2022-03-07 09:24:50|10176.13|10176.13|10176.9|10176.9|10176.9|10176.9|10175.74|10175.74|0
1646645100000|2022-03-07 09:25:00|10177.5|10177.5|10181.07|10181.07|10181.41|10181.41|10177.5|10177.5|0
1646645110000|2022-03-07 09:25:10|10179.88|10179.88|10178.35|10178.35|10179.88|10179.88|10178.35|10178.35|0
1646645120000|2022-03-07 09:25:20|10178.95|10178.95|10177.43|10177.43|10179.15|10179.15|10177.43|10177.43|0
1646645130000|2022-03-07 09:25:30|10176.91|10176.91|10178.09|10178.09|10178.09|10178.09|10176.91|10176.91|0
1646645140000|2022-03-07 09:25:40|10178.2|10178.2|10171.54|10171.54|10178.6|10178.6|10171.54|10171.54|0
1646645150000|2022-03-07 09:25:50|10170.75|10170.75|10169.2|10169.2|10170.75|10170.75|10169.2|10169.2|0
1646645160000|2022-03-07 09:26:00|10170.18|10170.18|10174.49|10174.49|10174.49|10174.49|10170.18|10170.18|0
1646645170000|2022-03-07 09:26:10|10173.51|10173.51|10163.28|10163.28|10173.51|10173.51|10163.28|10163.28|0
1646645180000|2022-03-07 09:26:20|10162.68|10162.68|10160.5|10160.5|10162.68|10162.68|10160.1|10160.1|0
1646645190000|2022-03-07 09:26:30|10160.16|10160.16|10158.3|10158.3|10160.16|10160.16|10157.11|10157.11|0
1646645200000|2022-03-07 09:26:40|10158.47|10158.47|10163.99|10163.99|10163.99|10163.99|10158.47|10158.47|0
1646645210000|2022-03-07 09:26:50|10163.59|10163.59|10163.98|10163.98|10164.19|10164.19|10162.81|10162.81|0
1646645220000|2022-03-07 09:27:00|10163.72|10163.72|10162.58|10162.58|10164.56|10164.56|10162.53|10162.53|0
1646645230000|2022-03-07 09:27:10|10163.77|10163.77|10164.75|10164.75|10164.75|10164.75|10163.77|10163.77|0
1646645240000|2022-03-07 09:27:20|10164.53|10164.53|10162.49|10162.49|10164.53|10164.53|10162.37|10162.37|0
1646645250000|2022-03-07 09:27:30|10163.49|10163.49|10165.84|10165.84|10166.54|10166.54|10163.49|10163.49|0
1646645260000|2022-03-07 09:27:40|10167.02|10167.02|10161.3|10161.3|10167.02|10167.02|10161.3|10161.3|0
1646645270000|2022-03-07 09:27:50|10161.1|10161.1|10158.59|10158.59|10161.1|10161.1|10158.59|10158.59|0
1646645280000|2022-03-07 09:28:00|10158.38|10158.38|10158.38|10158.38|10158.38|10158.38|10158.38|10158.38|0
1646645290000|2022-03-07 09:28:10|10159.42|10159.42|10160.14|10160.14|10160.31|10160.31|10159.42|10159.42|0
1646645300000|2022-03-07 09:28:20|10160.06|10160.06|10171.3|10171.3|10171.3|10171.3|10160.06|10160.06|0
1646645310000|2022-03-07 09:28:30|10171.59|10171.59|10172.62|10172.62|10172.62|10172.62|10171.59|10171.59|0
1646645320000|2022-03-07 09:28:40|10172.86|10172.86|10173.26|10173.26|10173.26|10173.26|10172.86|10172.86|0
1646645330000|2022-03-07 09:28:50|10172.28|10172.28|10172.02|10172.02|10172.28|10172.28|10172.02|10172.02|0
1646645340000|2022-03-07 09:29:00|10171.05|10171.05|10175.71|10175.71|10176.31|10176.31|10171.05|10171.05|0
1646645350000|2022-03-07 09:29:10|10175.92|10175.92|10175.14|10175.14|10178.27|10178.27|10175.14|10175.14|0
1646645360000|2022-03-07 09:29:20|10173.96|10173.96|10177.53|10177.53|10177.53|10177.53|10172.63|10172.63|0
1646645370000|2022-03-07 09:29:30|10177.11|10177.11|10177.11|10177.11|10177.11|10177.11|10177.11|10177.11|0
1646645390000|2022-03-07 09:29:50|10175.92|10175.92|10176.38|10176.38|10176.38|10176.38|10175.92|10175.92|0
1646645400000|2022-03-07 09:30:00|10176.17|10176.17|10176.38|10176.38|10176.38|10176.38|10176.17|10176.17|0
1646645410000|2022-03-07 09:30:10|10176.5|10176.5|10177.19|10177.19|10178.58|10178.58|10176.5|10176.5|0
1646645420000|2022-03-07 09:30:20|10176.01|10176.01|10176.01|10176.01|10176.01|10176.01|10176.01|10176.01|0
1646645430000|2022-03-07 09:30:30|10176.21|10176.21|10175|10175|10176.21|10176.21|10175|10175|0
1646645440000|2022-03-07 09:30:40|10174.03|10174.03|10173.28|10173.28|10174.03|10174.03|10173.28|10173.28|0
1646645450000|2022-03-07 09:30:50|10172.52|10172.52|10172.6|10172.6|10172.6|10172.6|10172.52|10172.52|0
1646645460000|2022-03-07 09:31:00|10171.41|10171.41|10170.66|10170.66|10171.68|10171.68|10170.66|10170.66|0
1646645470000|2022-03-07 09:31:10|10171.64|10171.64|10171.64|10171.64|10172.43|10172.43|10171.44|10171.44|0
1646645480000|2022-03-07 09:31:20|10171.24|10171.24|10169.22|10169.22|10171.24|10171.24|10169.22|10169.22|0
1646645490000|2022-03-07 09:31:30|10168.62|10168.62|10163.71|10163.71|10168.62|10168.62|10163.52|10163.52|0
1646645510000|2022-03-07 09:31:50|10163.58|10163.58|10166.67|10166.67|10166.67|10166.67|10163.58|10163.58|0
1646645520000|2022-03-07 09:32:00|10166.83|10166.83|10168.19|10168.19|10168.19|10168.19|10166.49|10166.49|0
1646645530000|2022-03-07 09:32:10|10167.94|10167.94|10167.94|10167.94|10167.94|10167.94|10167.94|10167.94|0
1646645540000|2022-03-07 09:32:20|10168.35|10168.35|10169.17|10169.17|10169.17|10169.17|10168.35|10168.35|0
1646645550000|2022-03-07 09:32:30|10173.09|10173.09|10173.09|10173.09|10173.09|10173.09|10173.09|10173.09|0
1646645560000|2022-03-07 09:32:40|10173.69|10173.69|10175.27|10175.27|10175.71|10175.71|10173.69|10173.69|0
1646645570000|2022-03-07 09:32:50|10176.12|10176.12|10177.84|10177.84|10177.84|10177.84|10176.12|10176.12|0
1646645580000|2022-03-07 09:33:00|10178.25|10178.25|10184.12|10184.12|10184.12|10184.12|10178.25|10178.25|0
1646645590000|2022-03-07 09:33:10|10183.87|10183.87|10182.62|10182.62|10183.87|10183.87|10182.62|10182.62|0
1646645600000|2022-03-07 09:33:20|10182.83|10182.83|10184.63|10184.63|10184.63|10184.63|10182.83|10182.83|0
1646645610000|2022-03-07 09:33:30|10186.59|10186.59|10187.23|10187.23|10187.78|10187.78|10185.94|10185.94|0
1646645620000|2022-03-07 09:33:40|10187.03|10187.03|10184.73|10184.73|10187.03|10187.03|10184.65|10184.65|0
1646645630000|2022-03-07 09:33:50|10184.52|10184.52|10184.31|10184.31|10184.52|10184.52|10184.31|10184.31|0
1646645640000|2022-03-07 09:34:00|10184.44|10184.44|10184.11|10184.11|10184.56|10184.56|10183.07|10183.07|0
1646645650000|2022-03-07 09:34:10|10183.78|10183.78|10180.22|10180.22|10183.78|10183.78|10180.22|10180.22|0
1646645660000|2022-03-07 09:34:20|10180.05|10180.05|10178.64|10178.64|10180.46|10180.46|10178.64|10178.64|0
1646645670000|2022-03-07 09:34:30|10181.01|10181.01|10182.8|10182.8|10182.8|10182.8|10181.01|10181.01|0
1646645680000|2022-03-07 09:34:40|10182.2|10182.2|10179.42|10179.42|10182.2|10182.2|10179.35|10179.35|0
1646645690000|2022-03-07 09:34:50|10179.06|10179.06|10176.42|10176.42|10179.36|10179.36|10176.42|10176.42|0
1646645700000|2022-03-07 09:35:00|10175.23|10175.23|10175.03|10175.03|10175.43|10175.43|10173.85|10173.85|0
1646645710000|2022-03-07 09:35:10|10174.78|10174.78|10174.26|10174.26|10174.78|10174.78|10173.84|10173.84|0
1646645720000|2022-03-07 09:35:20|10174.5|10174.5|10178.58|10178.58|10178.58|10178.58|10174.5|10174.5|0
1646645730000|2022-03-07 09:35:30|10178.83|10178.83|10179.03|10179.03|10179.24|10179.24|10178.83|10178.83|0
1646645740000|2022-03-07 09:35:40|10179.66|10179.66|10181.06|10181.06|10181.23|10181.23|10179.66|10179.66|0
1646645750000|2022-03-07 09:35:50|10181.46|10181.46|10183.12|10183.12|10183.32|10183.32|10181.46|10181.46|0
1646645760000|2022-03-07 09:36:00|10182.95|10182.95|10183.19|10183.19|10183.19|10183.19|10181.61|10181.61|0
1646645770000|2022-03-07 09:36:10|10183.59|10183.59|10182.99|10182.99|10183.59|10183.59|10182.99|10182.99|0
1646645780000|2022-03-07 09:36:20|10184.18|10184.18|10187.41|10187.41|10187.41|10187.41|10184.18|10184.18|0
1646645790000|2022-03-07 09:36:30|10187.34|10187.34|10190.12|10190.12|10190.18|10190.18|10187.34|10187.34|0
1646645820000|2022-03-07 09:37:00|10189.95|10189.95|10188.05|10188.05|10190.06|10190.06|10188.05|10188.05|0
1646645830000|2022-03-07 09:37:10|10188.65|10188.65|10187.46|10187.46|10189.31|10189.31|10187.46|10187.46|0
1646645840000|2022-03-07 09:37:20|10184.12|10184.12|10183.83|10183.83|10184.12|10184.12|10183.43|10183.43|0
1646645850000|2022-03-07 09:37:30|10184.09|10184.09|10184.44|10184.44|10184.44|10184.44|10184.09|10184.09|0
1646645860000|2022-03-07 09:37:40|10184.65|10184.65|10187.38|10187.38|10187.38|10187.38|10184.65|10184.65|0
1646645870000|2022-03-07 09:37:50|10187.14|10187.14|10187.14|10187.14|10187.14|10187.14|10187.14|10187.14|0
1646645880000|2022-03-07 09:38:00|10187.02|10187.02|10187.02|10187.02|10187.02|10187.02|10187.02|10187.02|0
1646645900000|2022-03-07 09:38:20|10187.22|10187.22|10188.91|10188.91|10188.91|10188.91|10187.22|10187.22|0
1646645920000|2022-03-07 09:38:40|10189.07|10189.07|10191.81|10191.81|10194.95|10194.95|10189.07|10189.07|0
1646645930000|2022-03-07 09:38:50|10190.62|10190.62|10188.87|10188.87|10190.62|10190.62|10188.87|10188.87|0
1646645940000|2022-03-07 09:39:00|10189.03|10189.03|10189.72|10189.72|10189.72|10189.72|10187.97|10187.97|0
1646645950000|2022-03-07 09:39:10|10188.53|10188.53|10182.45|10182.45|10190.49|10190.49|10182.45|10182.45|0
1646645960000|2022-03-07 09:39:20|10183.63|10183.63|10184.61|10184.61|10184.61|10184.61|10182.84|10182.84|0
1646645970000|2022-03-07 09:39:30|10185.8|10185.8|10185.98|10185.98|10185.98|10185.98|10185.59|10185.59|0
1646645980000|2022-03-07 09:39:40|10184.79|10184.79|10185.19|10185.19|10185.39|10185.39|10184.79|10184.79|0
1646645990000|2022-03-07 09:39:50|10185.02|10185.02|10184.18|10184.18|10185.02|10185.02|10184.18|10184.18|0
1646646000000|2022-03-07 09:40:00|10184.52|10184.52|10186.59|10186.59|10186.79|10186.79|10184.09|10184.09|0
1646646010000|2022-03-07 09:40:10|10186.8|10186.8|10186.8|10186.8|10186.8|10186.8|10186.8|10186.8|0
1646646020000|2022-03-07 09:40:20|10187.78|10187.78|10186.22|10186.22|10187.78|10187.78|10185.62|10185.62|0
1646646030000|2022-03-07 09:40:30|10186.1|10186.1|10186.1|10186.1|10186.1|10186.1|10186.1|10186.1|0
1646646040000|2022-03-07 09:40:40|10185.89|10185.89|10186.16|10186.16|10186.16|10186.16|10185.18|10185.18|0
1646646060000|2022-03-07 09:41:00|10184.98|10184.98|10180.96|10180.96|10184.98|10184.98|10180.96|10180.96|0
1646646070000|2022-03-07 09:41:10|10180.32|10180.32|10180.19|10180.19|10180.32|10180.32|10180.19|10180.19|0
1646646080000|2022-03-07 09:41:20|10179.5|10179.5|10177.94|10177.94|10179.7|10179.7|10177.26|10177.26|0
1646646090000|2022-03-07 09:41:30|10177.25|10177.25|10177.05|10177.05|10177.25|10177.25|10177.05|10177.05|0
1646646100000|2022-03-07 09:41:40|10177.74|10177.74|10180.1|10180.1|10181.29|10181.29|10177.68|10177.68|0
1646646110000|2022-03-07 09:41:50|10181.29|10181.29|10184.91|10184.91|10187.93|10187.93|10181.29|10181.29|0
1646646120000|2022-03-07 09:42:00|10184.84|10184.84|10184.6|10184.6|10184.84|10184.84|10184.6|10184.6|0
1646646130000|2022-03-07 09:42:10|10184.2|10184.2|10189.6|10189.6|10189.6|10189.6|10184.2|10184.2|0
1646646140000|2022-03-07 09:42:20|10190.57|10190.57|10190.57|10190.57|10190.57|10190.57|10190.57|10190.57|0
1646646150000|2022-03-07 09:42:30|10190.7|10190.7|10193.87|10193.87|10193.87|10193.87|10190.7|10190.7|0
1646646160000|2022-03-07 09:42:40|10194.37|10194.37|10197.76|10197.76|10198.16|10198.16|10194.37|10194.37|0
1646646170000|2022-03-07 09:42:50|10198.14|10198.14|10198.57|10198.57|10198.57|10198.57|10198.14|10198.14|0
1646646180000|2022-03-07 09:43:00|10199.55|10199.55|10197.56|10197.56|10199.55|10199.55|10197.56|10197.56|0
1646646190000|2022-03-07 09:43:10|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|10197.78|0
1646646200000|2022-03-07 09:43:20|10198.76|10198.76|10198.95|10198.95|10198.97|10198.97|10198.41|10198.41|0
1646646210000|2022-03-07 09:43:30|10200.13|10200.13|10206.06|10206.06|10206.06|10206.06|10200.13|10200.13|0
1646646220000|2022-03-07 09:43:40|10207.76|10207.76|10211.02|10211.02|10211.02|10211.02|10206.27|10206.27|0
1646646230000|2022-03-07 09:43:50|10211.31|10211.31|10207.17|10207.17|10211.5|10211.5|10207.17|10207.17|0
1646646240000|2022-03-07 09:44:00|10207.33|10207.33|10209.87|10209.87|10210.21|10210.21|10207.33|10207.33|0
1646646260000|2022-03-07 09:44:20|10209.75|10209.75|10208.32|10208.32|10209.75|10209.75|10208.32|10208.32|0
1646646270000|2022-03-07 09:44:30|10207.69|10207.69|10207.69|10207.69|10207.69|10207.69|10207.69|10207.69|0
1646646280000|2022-03-07 09:44:40|10207.76|10207.76|10207.33|10207.33|10207.76|10207.76|10207.07|10207.07|0
1646646290000|2022-03-07 09:44:50|10206.33|10206.33|10201.57|10201.57|10206.71|10206.71|10201.57|10201.57|0
1646646300000|2022-03-07 09:45:00|10203.52|10203.52|10203.55|10203.55|10203.95|10203.95|10203.52|10203.52|0
1646646310000|2022-03-07 09:45:10|10200.61|10200.61|10198.54|10198.54|10200.61|10200.61|10198.54|10198.54|0
1646646320000|2022-03-07 09:45:20|10198.33|10198.33|10190.94|10190.94|10198.33|10198.33|10190.94|10190.94|0
1646646330000|2022-03-07 09:45:30|10192.9|10192.9|10192.9|10192.9|10193.88|10193.88|10192.9|10192.9|0
1646646340000|2022-03-07 09:45:40|10193.7|10193.7|10193.7|10193.7|10193.7|10193.7|10193.7|10193.7|0
1646646350000|2022-03-07 09:45:50|10193.24|10193.24|10195.02|10195.02|10195.02|10195.02|10193.24|10193.24|0
1646646360000|2022-03-07 09:46:00|10194.81|10194.81|10194.09|10194.09|10194.81|10194.81|10192.47|10192.47|0
1646646370000|2022-03-07 09:46:10|10196.34|10196.34|10198.6|10198.6|10199.74|10199.74|10195.58|10195.58|0
1646646380000|2022-03-07 09:46:20|10198.28|10198.28|10197.88|10197.88|10198.28|10198.28|10197.88|10197.88|0
1646646390000|2022-03-07 09:46:30|10196.69|10196.69|10194.07|10194.07|10196.69|10196.69|10194.07|10194.07|0
1646646400000|2022-03-07 09:46:40|10193.09|10193.09|10193.25|10193.25|10193.25|10193.25|10193.09|10193.09|0
1646646410000|2022-03-07 09:46:50|10192.85|10192.85|10190.09|10190.09|10192.85|10192.85|10190.09|10190.09|0
1646646420000|2022-03-07 09:47:00|10189.92|10189.92|10189.39|10189.39|10189.92|10189.92|10189.32|10189.32|0
1646646430000|2022-03-07 09:47:10|10189.26|10189.26|10188.12|10188.12|10189.26|10189.26|10188.12|10188.12|0
1646646440000|2022-03-07 09:47:20|10188.25|10188.25|10188.87|10188.87|10189.51|10189.51|10188.25|10188.25|0
1646646450000|2022-03-07 09:47:30|10188.6|10188.6|10188.6|10188.6|10188.6|10188.6|10188.2|10188.2|0
1646646460000|2022-03-07 09:47:40|10189.09|10189.09|10184.5|10184.5|10189.09|10189.09|10184.5|10184.5|0
1646646470000|2022-03-07 09:47:50|10184.29|10184.29|10184.14|10184.14|10184.29|10184.29|10184.14|10184.14|0
1646646480000|2022-03-07 09:48:00|10181.77|10181.77|10181.77|10181.77|10181.77|10181.77|10181.77|10181.77|0
1646646490000|2022-03-07 09:48:10|10181.35|10181.35|10179.54|10179.54|10181.35|10181.35|10179.54|10179.54|0
1646646500000|2022-03-07 09:48:20|10179.42|10179.42|10178.24|10178.24|10179.42|10179.42|10178.24|10178.24|0
1646646510000|2022-03-07 09:48:30|10177.44|10177.44|10177.52|10177.52|10177.64|10177.64|10177.44|10177.44|0
1646646520000|2022-03-07 09:48:40|10177.39|10177.39|10176.91|10176.91|10177.8|10177.8|10176.62|10176.62|0
1646646530000|2022-03-07 09:48:50|10177.33|10177.33|10179.08|10179.08|10179.08|10179.08|10177.33|10177.33|0
1646646540000|2022-03-07 09:49:00|10179.36|10179.36|10185.74|10185.74|10185.74|10185.74|10179.36|10179.36|0
1646646550000|2022-03-07 09:49:10|10186.26|10186.26|10187.81|10187.81|10187.81|10187.81|10186.26|10186.26|0
1646646560000|2022-03-07 09:49:20|10187.47|10187.47|10184.53|10184.53|10187.47|10187.47|10184.53|10184.53|0
1646646570000|2022-03-07 09:49:30|10183.93|10183.93|10184.3|10184.3|10185.16|10185.16|10183.93|10183.93|0
1646646580000|2022-03-07 09:49:40|10184.1|10184.1|10182.07|10182.07|10184.1|10184.1|10182.07|10182.07|0
1646646590000|2022-03-07 09:49:50|10182.28|10182.28|10182.28|10182.28|10182.28|10182.28|10182.28|10182.28|0
1646646600000|2022-03-07 09:50:00|10182.08|10182.08|10177.96|10177.96|10182.08|10182.08|10177.96|10177.96|0
1646646610000|2022-03-07 09:50:10|10176.77|10176.77|10175.34|10175.34|10176.77|10176.77|10175.34|10175.34|0
1646646620000|2022-03-07 09:50:20|10173.98|10173.98|10173.15|10173.15|10173.98|10173.98|10173.15|10173.15|0
1646646640000|2022-03-07 09:50:40|10174.33|10174.33|10179.78|10179.78|10179.78|10179.78|10174.33|10174.33|0
1646646650000|2022-03-07 09:50:50|10180.26|10180.26|10185.43|10185.43|10185.95|10185.95|10180.02|10180.02|0
1646646660000|2022-03-07 09:51:00|10184.25|10184.25|10183.97|10183.97|10184.25|10184.25|10183.81|10183.81|0
1646646670000|2022-03-07 09:51:10|10184.22|10184.22|10184.22|10184.22|10184.22|10184.22|10184.22|10184.22|0
1646646680000|2022-03-07 09:51:20|10184.55|10184.55|10184.85|10184.85|10184.85|10184.85|10184.55|10184.55|0
1646646690000|2022-03-07 09:51:30|10184.25|10184.25|10184.25|10184.25|10184.25|10184.25|10184.25|10184.25|0
1646646710000|2022-03-07 09:51:50|10183.07|10183.07|10182.09|10182.09|10183.07|10183.07|10182.09|10182.09|0
1646646720000|2022-03-07 09:52:00|10182.01|10182.01|10182.57|10182.57|10182.57|10182.57|10182.01|10182.01|0
1646646740000|2022-03-07 09:52:20|10181.39|10181.39|10180.87|10180.87|10181.39|10181.39|10180.87|10180.87|0
1646646750000|2022-03-07 09:52:30|10181.04|10181.04|10180.19|10180.19|10181.04|10181.04|10180.19|10180.19|0
1646646760000|2022-03-07 09:52:40|10181.38|10181.38|10185.35|10185.35|10187.03|10187.03|10181.38|10181.38|0
1646646780000|2022-03-07 09:53:00|10183.39|10183.39|10181.6|10181.6|10183.39|10183.39|10181.23|10181.23|0
1646646790000|2022-03-07 09:53:10|10180.42|10180.42|10180.34|10180.34|10180.54|10180.54|10180.34|10180.34|0
1646646800000|2022-03-07 09:53:20|10177.2|10177.2|10177.09|10177.09|10177.2|10177.2|10177|10177|0
1646646810000|2022-03-07 09:53:30|10176.89|10176.89|10170.95|10170.95|10176.89|10176.89|10170.83|10170.83|0
1646646820000|2022-03-07 09:53:40|10171.16|10171.16|10170.44|10170.44|10172.35|10172.35|10170.41|10170.41|0
1646646830000|2022-03-07 09:53:50|10170.8|10170.8|10170.8|10170.8|10170.8|10170.8|10170.8|10170.8|0
1646646840000|2022-03-07 09:54:00|10170.87|10170.87|10172.84|10172.84|10172.84|10172.84|10170.87|10170.87|0
1646646850000|2022-03-07 09:54:10|10173.05|10173.05|10173.05|10173.05|10173.05|10173.05|10173.05|10173.05|0
1646646870000|2022-03-07 09:54:30|10173.41|10173.41|10177.31|10177.31|10177.31|10177.31|10173.41|10173.41|0
1646646880000|2022-03-07 09:54:40|10177.51|10177.51|10177.51|10177.51|10177.51|10177.51|10177.51|10177.51|0
1646646900000|2022-03-07 09:55:00|10177.75|10177.75|10177.75|10177.75|10177.75|10177.75|10177.75|10177.75|0
1646646910000|2022-03-07 09:55:10|10175.8|10175.8|10175.8|10175.8|10175.8|10175.8|10175.8|10175.8|0
1646646920000|2022-03-07 09:55:20|10176.19|10176.19|10179.52|10179.52|10179.52|10179.52|10175.96|10175.96|0
1646646930000|2022-03-07 09:55:30|10179.12|10179.12|10178.36|10178.36|10179.12|10179.12|10178.36|10178.36|0
1646646940000|2022-03-07 09:55:40|10178.15|10178.15|10176.64|10176.64|10178.36|10178.36|10176.44|10176.44|0
1646646960000|2022-03-07 09:56:00|10176.8|10176.8|10178.36|10178.36|10178.36|10178.36|10173.86|10173.86|0
1646646990000|2022-03-07 09:56:30|10178.68|10178.68|10180.64|10180.64|10180.64|10180.64|10178.68|10178.68|0
1646647000000|2022-03-07 09:56:40|10181.11|10181.11|10181.11|10181.11|10181.11|10181.11|10181.11|10181.11|0
1646647010000|2022-03-07 09:56:50|10181.36|10181.36|10181.8|10181.8|10182.13|10182.13|10181.36|10181.36|0
1646647020000|2022-03-07 09:57:00|10181.63|10181.63|10181.85|10181.85|10181.85|10181.85|10181.34|10181.34|0
1646647030000|2022-03-07 09:57:10|10181.97|10181.97|10184.15|10184.15|10184.15|10184.15|10181.97|10181.97|0
1646647040000|2022-03-07 09:57:20|10185.34|10185.34|10185.75|10185.75|10186.35|10186.35|10185.34|10185.34|0
1646647050000|2022-03-07 09:57:30|10185.91|10185.91|10191.35|10191.35|10191.35|10191.35|10185.91|10185.91|0
1646647060000|2022-03-07 09:57:40|10191.87|10191.87|10197.31|10197.31|10197.31|10197.31|10191.87|10191.87|0
1646647070000|2022-03-07 09:57:50|10197.4|10197.4|10198.41|10198.41|10199.37|10199.37|10197.4|10197.4|0
1646647080000|2022-03-07 09:58:00|10197.22|10197.22|10197.22|10197.22|10197.22|10197.22|10197.22|10197.22|0
1646647090000|2022-03-07 09:58:10|10197.2|10197.2|10200.52|10200.52|10200.52|10200.52|10197.17|10197.17|0
1646647100000|2022-03-07 09:58:20|10200.32|10200.32|10200.32|10200.32|10200.32|10200.32|10200.32|10200.32|0
1646647110000|2022-03-07 09:58:30|10200.74|10200.74|10200.74|10200.74|10200.74|10200.74|10200.74|10200.74|0
1646647120000|2022-03-07 09:58:40|10200.93|10200.93|10200.93|10200.93|10200.93|10200.93|10200.93|10200.93|0
1646647130000|2022-03-07 09:58:50|10200.96|10200.96|10195.5|10195.5|10200.96|10200.96|10195.5|10195.5|0
1646647140000|2022-03-07 09:59:00|10195.1|10195.1|10192.13|10192.13|10195.1|10195.1|10191.7|10191.7|0
1646647150000|2022-03-07 09:59:10|10191.5|10191.5|10187.25|10187.25|10191.5|10191.5|10186.24|10186.24|0
1646647160000|2022-03-07 09:59:20|10187.47|10187.47|10192.14|10192.14|10192.14|10192.14|10187.47|10187.47|0
1646647170000|2022-03-07 09:59:30|10192.83|10192.83|10199.87|10199.87|10199.87|10199.87|10192.83|10192.83|0
1646647180000|2022-03-07 09:59:40|10199.9|10199.9|10204.66|10204.66|10206.25|10206.25|10199.9|10199.9|0
1646647190000|2022-03-07 09:59:50|10204.52|10204.52|10203.54|10203.54|10204.52|10204.52|10203.34|10203.34|0
1646647200000|2022-03-07 10:00:00|10203.06|10203.06|10203.75|10203.75|10203.75|10203.75|10201.56|10201.56|0
1646647210000|2022-03-07 10:00:10|10204.01|10204.01|10203.75|10203.75|10204.01|10204.01|10203.75|10203.75|0
1646647220000|2022-03-07 10:00:20|10202.77|10202.77|10202.77|10202.77|10203.17|10203.17|10202.77|10202.77|0
1646647240000|2022-03-07 10:00:40|10202.57|10202.57|10202.55|10202.55|10202.57|10202.57|10202.55|10202.55|0
1646647250000|2022-03-07 10:00:50|10202.54|10202.54|10206.71|10206.71|10206.71|10206.71|10202.54|10202.54|0
1646647260000|2022-03-07 10:01:00|10206.84|10206.84|10214.95|10214.95|10214.95|10214.95|10206.84|10206.84|0
1646647270000|2022-03-07 10:01:10|10215.13|10215.13|10216.33|10216.33|10216.58|10216.58|10215.13|10215.13|0
1646647280000|2022-03-07 10:01:20|10216.58|10216.58|10219.55|10219.55|10221.51|10221.51|10216.58|10216.58|0
1646647290000|2022-03-07 10:01:30|10218.37|10218.37|10218.12|10218.12|10218.37|10218.37|10218.12|10218.12|0
1646647300000|2022-03-07 10:01:40|10219.3|10219.3|10219.82|10219.82|10219.82|10219.82|10219.3|10219.3|0
1646647310000|2022-03-07 10:01:50|10219.62|10219.62|10216.73|10216.73|10219.96|10219.96|10216.73|10216.73|0
1646647320000|2022-03-07 10:02:00|10216.13|10216.13|10216.13|10216.13|10216.13|10216.13|10216.13|10216.13|0
1646647330000|2022-03-07 10:02:10|10216.54|10216.54|10216.54|10216.54|10216.54|10216.54|10216.54|10216.54|0
1646647340000|2022-03-07 10:02:20|10215.99|10215.99|10213.5|10213.5|10215.99|10215.99|10213.28|10213.28|0
1646647350000|2022-03-07 10:02:30|10213.43|10213.43|10216.19|10216.19|10216.19|10216.19|10213.43|10213.43|0
1646647360000|2022-03-07 10:02:40|10214.23|10214.23|10217.38|10217.38|10217.38|10217.38|10214.23|10214.23|0
1646647370000|2022-03-07 10:02:50|10217.63|10217.63|10217.39|10217.39|10217.63|10217.63|10217.39|10217.39|0
1646647380000|2022-03-07 10:03:00|10216.38|10216.38|10214.19|10214.19|10216.38|10216.38|10213.59|10213.59|0
1646647390000|2022-03-07 10:03:10|10214.1|10214.1|10214.3|10214.3|10214.3|10214.3|10214.1|10214.1|0
1646647400000|2022-03-07 10:03:20|10214.7|10214.7|10215.53|10215.53|10215.53|10215.53|10214.7|10214.7|0
1646647410000|2022-03-07 10:03:30|10213.58|10213.58|10213.18|10213.18|10213.58|10213.58|10213.18|10213.18|0
1646647420000|2022-03-07 10:03:40|10212.92|10212.92|10211.53|10211.53|10212.92|10212.92|10211.53|10211.53|0
1646647430000|2022-03-07 10:03:50|10212.71|10212.71|10212.64|10212.64|10212.71|10212.71|10212.64|10212.64|0
1646647440000|2022-03-07 10:04:00|10215.57|10215.57|10218.29|10218.29|10218.49|10218.49|10215.57|10215.57|0
1646647450000|2022-03-07 10:04:10|10218.14|10218.14|10216.76|10216.76|10218.14|10218.14|10216.76|10216.76|0
1646647460000|2022-03-07 10:04:20|10218.72|10218.72|10218.47|10218.47|10218.92|10218.92|10218.47|10218.47|0
1646647470000|2022-03-07 10:04:30|10219.45|10219.45|10219.45|10219.45|10219.45|10219.45|10219.45|10219.45|0
1646647480000|2022-03-07 10:04:40|10219.68|10219.68|10216.88|10216.88|10219.68|10219.68|10216.53|10216.53|0
1646647490000|2022-03-07 10:04:50|10215.7|10215.7|10216.09|10216.09|10216.09|10216.09|10215.7|10215.7|0
1646647500000|2022-03-07 10:05:00|10216.23|10216.23|10214.19|10214.19|10216.23|10216.23|10214.02|10214.02|0
1646647510000|2022-03-07 10:05:10|10213.99|10213.99|10213.03|10213.03|10214.19|10214.19|10213.03|10213.03|0
1646647520000|2022-03-07 10:05:20|10212.34|10212.34|10212.75|10212.75|10214.13|10214.13|10211.78|10211.78|0
1646647530000|2022-03-07 10:05:30|10213.26|10213.26|10215.42|10215.42|10216.8|10216.8|10213.26|10213.26|0
1646647540000|2022-03-07 10:05:40|10215.23|10215.23|10215.23|10215.23|10215.23|10215.23|10215.23|10215.23|0
1646647550000|2022-03-07 10:05:50|10216.42|10216.42|10216.42|10216.42|10216.42|10216.42|10216.42|10216.42|0
1646647560000|2022-03-07 10:06:00|10217.4|10217.4|10214.26|10214.26|10217.4|10217.4|10214.26|10214.26|0
1646647570000|2022-03-07 10:06:10|10214.46|10214.46|10210.15|10210.15|10214.46|10214.46|10210.15|10210.15|0
1646647580000|2022-03-07 10:06:20|10209.89|10209.89|10206.06|10206.06|10209.89|10209.89|10206.06|10206.06|0
1646647590000|2022-03-07 10:06:30|10205.45|10205.45|10205.84|10205.84|10205.84|10205.84|10204.26|10204.26|0
1646647600000|2022-03-07 10:06:40|10207.02|10207.02|10206.17|10206.17|10207.02|10207.02|10206.17|10206.17|0
1646647610000|2022-03-07 10:06:50|10206.01|10206.01|10204.62|10204.62|10206.01|10206.01|10204.62|10204.62|0
1646647620000|2022-03-07 10:07:00|10204.85|10204.85|10204.83|10204.83|10204.85|10204.85|10204.43|10204.43|0
1646647630000|2022-03-07 10:07:10|10204.24|10204.24|10203.84|10203.84|10204.24|10204.24|10203.84|10203.84|0
1646647640000|2022-03-07 10:07:20|10205.59|10205.59|10205.59|10205.59|10205.59|10205.59|10205.59|10205.59|0
1646647650000|2022-03-07 10:07:30|10205.09|10205.09|10205.39|10205.39|10205.68|10205.68|10204.21|10204.21|0
1646647660000|2022-03-07 10:07:40|10205.19|10205.19|10206.36|10206.36|10206.76|10206.76|10205.19|10205.19|0
1646647670000|2022-03-07 10:07:50|10205.18|10205.18|10205.18|10205.18|10205.18|10205.18|10205.18|10205.18|0
1646647680000|2022-03-07 10:08:00|10205.38|10205.38|10205.85|10205.85|10205.85|10205.85|10205.38|10205.38|0
1646647690000|2022-03-07 10:08:10|10208.23|10208.23|10209.24|10209.24|10211.35|10211.35|10208.23|10208.23|0
1646647700000|2022-03-07 10:08:20|10209.04|10209.04|10208.54|10208.54|10209.04|10209.04|10208.54|10208.54|0
1646647710000|2022-03-07 10:08:30|10207.36|10207.36|10207.85|10207.85|10207.85|10207.85|10207.36|10207.36|0
1646647720000|2022-03-07 10:08:40|10208.85|10208.85|10215.32|10215.32|10216.5|10216.5|10208.85|10208.85|0
1646647730000|2022-03-07 10:08:50|10215.44|10215.44|10217.89|10217.89|10217.89|10217.89|10215.44|10215.44|0
1646647740000|2022-03-07 10:09:00|10218.4|10218.4|10227.08|10227.08|10227.08|10227.08|10218.4|10218.4|0
1646647750000|2022-03-07 10:09:10|10226.88|10226.88|10229.03|10229.03|10229.03|10229.03|10226.88|10226.88|0
1646647760000|2022-03-07 10:09:20|10229.88|10229.88|10229.88|10229.88|10229.88|10229.88|10229.88|10229.88|0
1646647770000|2022-03-07 10:09:30|10232.04|10232.04|10232.64|10232.64|10232.64|10232.64|10232.04|10232.04|0
1646647780000|2022-03-07 10:09:40|10232.24|10232.24|10232.41|10232.41|10232.41|10232.41|10232.24|10232.24|0
1646647800000|2022-03-07 10:10:00|10231.22|10231.22|10229.79|10229.79|10231.83|10231.83|10229.1|10229.1|0
1646647810000|2022-03-07 10:10:10|10229.27|10229.27|10229.41|10229.41|10229.41|10229.41|10229.2|10229.2|0
1646647820000|2022-03-07 10:10:20|10229.08|10229.08|10227.89|10227.89|10229.2|10229.2|10227.61|10227.61|0
1646647830000|2022-03-07 10:10:30|10228.38|10228.38|10228.38|10228.38|10228.38|10228.38|10228.38|10228.38|0
1646647840000|2022-03-07 10:10:40|10228.58|10228.58|10232.98|10232.98|10234.28|10234.28|10228.58|10228.58|0
1646647850000|2022-03-07 10:10:50|10233.14|10233.14|10233.04|10233.04|10233.24|10233.24|10233.04|10233.04|0
1646647860000|2022-03-07 10:11:00|10234.23|10234.23|10233.03|10233.03|10234.23|10234.23|10233.03|10233.03|0
1646647880000|2022-03-07 10:11:20|10232.98|10232.98|10233.22|10233.22|10233.26|10233.26|10232.94|10232.94|0
1646647890000|2022-03-07 10:11:30|10232.04|10232.04|10233.02|10233.02|10233.02|10233.02|10232.04|10232.04|0
1646647900000|2022-03-07 10:11:40|10232.42|10232.42|10231.43|10231.43|10232.82|10232.82|10231.43|10231.43|0
1646647910000|2022-03-07 10:11:50|10231.6|10231.6|10231.46|10231.46|10231.64|10231.64|10231.09|10231.09|0
1646647920000|2022-03-07 10:12:00|10231.34|10231.34|10231.1|10231.1|10231.34|10231.34|10231.1|10231.1|0
1646647930000|2022-03-07 10:12:10|10231.51|10231.51|10234|10234|10234|10234|10231.51|10231.51|0
1646647940000|2022-03-07 10:12:20|10235.06|10235.06|10236.91|10236.91|10239.53|10239.53|10235.06|10235.06|0
1646647950000|2022-03-07 10:12:30|10237.32|10237.32|10236.56|10236.56|10237.32|10237.32|10235.94|10235.94|0
1646647960000|2022-03-07 10:12:40|10234.4|10234.4|10235.69|10235.69|10235.71|10235.71|10233.21|10233.21|0
1646647970000|2022-03-07 10:12:50|10235.57|10235.57|10235.19|10235.19|10235.59|10235.59|10235.19|10235.19|0
1646647980000|2022-03-07 10:13:00|10235.03|10235.03|10235.03|10235.03|10235.03|10235.03|10235.03|10235.03|0
1646647990000|2022-03-07 10:13:10|10235.23|10235.23|10234.84|10234.84|10235.23|10235.23|10234.84|10234.84|0
1646648000000|2022-03-07 10:13:20|10234.67|10234.67|10234.67|10234.67|10234.67|10234.67|10234.67|10234.67|0
1646648010000|2022-03-07 10:13:30|10234.5|10234.5|10234.09|10234.09|10234.5|10234.5|10234.09|10234.09|0
1646648020000|2022-03-07 10:13:40|10234.48|10234.48|10233.87|10233.87|10234.48|10234.48|10233.87|10233.87|0
1646648030000|2022-03-07 10:13:50|10233.9|10233.9|10233.72|10233.72|10233.95|10233.95|10233.72|10233.72|0
1646648040000|2022-03-07 10:14:00|10234.12|10234.12|10239.01|10239.01|10239.01|10239.01|10234.12|10234.12|0
1646648050000|2022-03-07 10:14:10|10238.6|10238.6|10238.6|10238.6|10238.6|10238.6|10238.6|10238.6|0
1646648060000|2022-03-07 10:14:20|10238.77|10238.77|10241.24|10241.24|10241.24|10241.24|10238.77|10238.77|0
1646648070000|2022-03-07 10:14:30|10242.43|10242.43|10245.21|10245.21|10245.21|10245.21|10242.43|10242.43|0
1646648080000|2022-03-07 10:14:40|10245.41|10245.41|10246.38|10246.38|10247.48|10247.48|10245.41|10245.41|0
1646648090000|2022-03-07 10:14:50|10246.41|10246.41|10247.01|10247.01|10247.01|10247.01|10246.41|10246.41|0
1646648100000|2022-03-07 10:15:00|10247.18|10247.18|10246|10246|10247.18|10247.18|10246|10246|0
1646648110000|2022-03-07 10:15:10|10246.98|10246.98|10242.23|10242.23|10246.98|10246.98|10242.23|10242.23|0
1646648120000|2022-03-07 10:15:20|10244.18|10244.18|10246.06|10246.06|10246.06|10246.06|10244.18|10244.18|0
1646648130000|2022-03-07 10:15:30|10246.26|10246.26|10245.29|10245.29|10246.26|10246.26|10245.29|10245.29|0
1646648140000|2022-03-07 10:15:40|10244.31|10244.31|10239.4|10239.4|10244.31|10244.31|10239.4|10239.4|0
1646648150000|2022-03-07 10:15:50|10239.57|10239.57|10239.04|10239.04|10239.57|10239.57|10239.04|10239.04|0
1646648160000|2022-03-07 10:16:00|10237.85|10237.85|10237.78|10237.78|10237.85|10237.85|10237.61|10237.61|0
1646648170000|2022-03-07 10:16:10|10237.71|10237.71|10237.71|10237.71|10237.71|10237.71|10237.71|10237.71|0
1646648180000|2022-03-07 10:16:20|10237.46|10237.46|10236.28|10236.28|10237.46|10237.46|10236.28|10236.28|0
1646648190000|2022-03-07 10:16:30|10235.1|10235.1|10235.12|10235.12|10235.12|10235.12|10235.1|10235.1|0
1646648200000|2022-03-07 10:16:40|10234.72|10234.72|10234.72|10234.72|10234.72|10234.72|10234.72|10234.72|0
1646648210000|2022-03-07 10:16:50|10234.26|10234.26|10234.26|10234.26|10234.26|10234.26|10234.26|10234.26|0
1646648220000|2022-03-07 10:17:00|10233.88|10233.88|10232.69|10232.69|10233.88|10233.88|10232.69|10232.69|0
1646648230000|2022-03-07 10:17:10|10231.71|10231.71|10229.74|10229.74|10231.71|10231.71|10229.57|10229.57|0
1646648240000|2022-03-07 10:17:20|10228.55|10228.55|10222.16|10222.16|10228.55|10228.55|10222.16|10222.16|0
1646648250000|2022-03-07 10:17:30|10221.1|10221.1|10219.64|10219.64|10221.1|10221.1|10219.64|10219.64|0
1646648260000|2022-03-07 10:17:40|10219.56|10219.56|10219.35|10219.35|10219.56|10219.56|10219.35|10219.35|0
1646648270000|2022-03-07 10:17:50|10219.52|10219.52|10218.97|10218.97|10219.52|10219.52|10218.97|10218.97|0
1646648280000|2022-03-07 10:18:00|10219.03|10219.03|10220.46|10220.46|10220.46|10220.46|10219.03|10219.03|0
1646648290000|2022-03-07 10:18:10|10217.32|10217.32|10214.53|10214.53|10217.32|10217.32|10211.6|10211.6|0
1646648300000|2022-03-07 10:18:20|10215.53|10215.53|10218.4|10218.4|10219.18|10219.18|10215.53|10215.53|0
1646648310000|2022-03-07 10:18:30|10217.42|10217.42|10218.28|10218.28|10218.28|10218.28|10217.1|10217.1|0
1646648320000|2022-03-07 10:18:40|10217.42|10217.42|10220.98|10220.98|10220.98|10220.98|10217.42|10217.42|0
1646648330000|2022-03-07 10:18:50|10219.79|10219.79|10212.16|10212.16|10219.79|10219.79|10212.16|10212.16|0
1646648340000|2022-03-07 10:19:00|10211.57|10211.57|10216.16|10216.16|10216.16|10216.16|10211.16|10211.16|0
1646648360000|2022-03-07 10:19:20|10218.54|10218.54|10219.72|10219.72|10219.72|10219.72|10218.54|10218.54|0
1646648380000|2022-03-07 10:19:40|10219.89|10219.89|10219.65|10219.65|10219.89|10219.89|10218.47|10218.47|0
1646648390000|2022-03-07 10:19:50|10219.78|10219.78|10219.78|10219.78|10219.78|10219.78|10219.78|10219.78|0
1646648400000|2022-03-07 10:20:00|10219.58|10219.58|10217.36|10217.36|10219.58|10219.58|10217.36|10217.36|0
1646648420000|2022-03-07 10:20:20|10216.56|10216.56|10215.58|10215.58|10216.56|10216.56|10215.58|10215.58|0
1646648440000|2022-03-07 10:20:40|10216.18|10216.18|10214.59|10214.59|10216.18|10216.18|10214.59|10214.59|0
1646648450000|2022-03-07 10:20:50|10214|10214|10214|10214|10214|10214|10214|10214|0
1646648460000|2022-03-07 10:21:00|10213.62|10213.62|10214.22|10214.22|10214.42|10214.42|10213.62|10213.62|0
1646648470000|2022-03-07 10:21:10|10214.38|10214.38|10216.34|10216.34|10216.34|10216.34|10214.38|10214.38|0
1646648480000|2022-03-07 10:21:20|10218.71|10218.71|10220.58|10220.58|10220.58|10220.58|10218.71|10218.71|0
1646648490000|2022-03-07 10:21:30|10219.6|10219.6|10212.5|10212.5|10219.6|10219.6|10212.5|10212.5|0
1646648500000|2022-03-07 10:21:40|10212.3|10212.3|10209.62|10209.62|10212.3|10212.3|10209.62|10209.62|0
1646648510000|2022-03-07 10:21:50|10209.49|10209.49|10213.52|10213.52|10213.52|10213.52|10209.49|10209.49|0
1646648520000|2022-03-07 10:22:00|10213.32|10213.32|10213.08|10213.08|10214.06|10214.06|10213.08|10213.08|0
1646648530000|2022-03-07 10:22:10|10215.04|10215.04|10215.04|10215.04|10215.04|10215.04|10215.04|10215.04|0
1646648540000|2022-03-07 10:22:20|10213.86|10213.86|10213.46|10213.46|10213.86|10213.86|10213.46|10213.46|0
1646648550000|2022-03-07 10:22:30|10214.26|10214.26|10214.39|10214.39|10214.39|10214.39|10214.18|10214.18|0
1646648560000|2022-03-07 10:22:40|10214.55|10214.55|10216.11|10216.11|10216.2|10216.2|10214.55|10214.55|0
1646648570000|2022-03-07 10:22:50|10216.24|10216.24|10216.66|10216.66|10216.66|10216.66|10216.24|10216.24|0
1646648580000|2022-03-07 10:23:00|10216.04|10216.04|10216.61|10216.61|10216.61|10216.61|10215.92|10215.92|0
1646648590000|2022-03-07 10:23:10|10216.41|10216.41|10218.37|10218.37|10220.01|10220.01|10216.41|10216.41|0
1646648600000|2022-03-07 10:23:20|10220.33|10220.33|10219.09|10219.09|10220.33|10220.33|10218.75|10218.75|0
1646648610000|2022-03-07 10:23:30|10218.98|10218.98|10218.98|10218.98|10218.98|10218.98|10218.98|10218.98|0
1646648640000|2022-03-07 10:24:00|10218.78|10218.78|10218.38|10218.38|10218.78|10218.78|10218.38|10218.38|0
1646648660000|2022-03-07 10:24:20|10218.14|10218.14|10215.2|10215.2|10218.14|10218.14|10215.2|10215.2|0
1646648670000|2022-03-07 10:24:30|10214.68|10214.68|10214.61|10214.61|10214.68|10214.68|10213.99|10213.99|0
1646648680000|2022-03-07 10:24:40|10214.41|10214.41|10215.16|10215.16|10215.16|10215.16|10214.41|10214.41|0
1646648690000|2022-03-07 10:24:50|10215.28|10215.28|10215.88|10215.88|10215.88|10215.88|10215.28|10215.28|0
1646648700000|2022-03-07 10:25:00|10216.08|10216.08|10218.07|10218.07|10218.07|10218.07|10216.08|10216.08|0
1646648710000|2022-03-07 10:25:10|10218.46|10218.46|10218.87|10218.87|10218.87|10218.87|10218.46|10218.46|0
1646648720000|2022-03-07 10:25:20|10223.77|10223.77|10221.81|10221.81|10223.77|10223.77|10220.83|10220.83|0
1646648730000|2022-03-07 10:25:30|10221.41|10221.41|10222.55|10222.55|10222.55|10222.55|10221.41|10221.41|0
1646648740000|2022-03-07 10:25:40|10222.76|10222.76|10222.76|10222.76|10222.76|10222.76|10222.76|10222.76|0
1646648750000|2022-03-07 10:25:50|10222.96|10222.96|10222.96|10222.96|10222.96|10222.96|10222.96|10222.96|0
1646648760000|2022-03-07 10:26:00|10223.17|10223.17|10222.74|10222.74|10223.38|10223.38|10222.74|10222.74|0
1646648770000|2022-03-07 10:26:10|10221.96|10221.96|10215.06|10215.06|10221.96|10221.96|10214.85|10214.85|0
1646648780000|2022-03-07 10:26:20|10214.46|10214.46|10213.54|10213.54|10214.46|10214.46|10213.54|10213.54|0
1646648790000|2022-03-07 10:26:30|10213.13|10213.13|10210.72|10210.72|10213.13|10213.13|10210.72|10210.72|0
1646648800000|2022-03-07 10:26:40|10210.52|10210.52|10210.52|10210.52|10210.52|10210.52|10210.52|10210.52|0
1646648810000|2022-03-07 10:26:50|10210.69|10210.69|10209.71|10209.71|10210.69|10210.69|10209.3|10209.3|0
1646648820000|2022-03-07 10:27:00|10208.73|10208.73|10208.4|10208.4|10208.73|10208.73|10208.4|10208.4|0
1646648830000|2022-03-07 10:27:10|10208|10208|10206.87|10206.87|10208.05|10208.05|10206.87|10206.87|0
1646648840000|2022-03-07 10:27:20|10206.64|10206.64|10210.19|10210.19|10211.44|10211.44|10206.64|10206.64|0
1646648850000|2022-03-07 10:27:30|10209.21|10209.21|10208.53|10208.53|10209.21|10209.21|10208.33|10208.33|0
1646648860000|2022-03-07 10:27:40|10207.92|10207.92|10207.92|10207.92|10207.92|10207.92|10207.92|10207.92|0
1646648870000|2022-03-07 10:27:50|10208.52|10208.52|10209.78|10209.78|10209.99|10209.99|10208.52|10208.52|0
1646648880000|2022-03-07 10:28:00|10208.59|10208.59|10201.96|10201.96|10208.59|10208.59|10201.96|10201.96|0
1646648890000|2022-03-07 10:28:10|10203.34|10203.34|10204.41|10204.41|10206.14|10206.14|10203.34|10203.34|0
1646648900000|2022-03-07 10:28:20|10203.22|10203.22|10202.31|10202.31|10203.22|10203.22|10202.15|10202.15|0
1646648910000|2022-03-07 10:28:30|10202.44|10202.44|10198.4|10198.4|10203.18|10203.18|10198.07|10198.07|0
1646648920000|2022-03-07 10:28:40|10200.77|10200.77|10201.34|10201.34|10201.34|10201.34|10200.77|10200.77|0
1646648930000|2022-03-07 10:28:50|10201.6|10201.6|10203.37|10203.37|10203.37|10203.37|10201.44|10201.44|0
1646648940000|2022-03-07 10:29:00|10202.91|10202.91|10203.07|10203.07|10203.07|10203.07|10202.91|10202.91|0
1646648950000|2022-03-07 10:29:10|10202.87|10202.87|10203.24|10203.24|10203.24|10203.24|10202.87|10202.87|0
1646648960000|2022-03-07 10:29:20|10203.07|10203.07|10201.79|10201.79|10203.26|10203.26|10201.79|10201.79|0
1646648970000|2022-03-07 10:29:30|10201.59|10201.59|10196.85|10196.85|10202.37|10202.37|10196.64|10196.64|0
1646648980000|2022-03-07 10:29:40|10196.73|10196.73|10195.89|10195.89|10196.73|10196.73|10195.65|10195.65|0
1646648990000|2022-03-07 10:29:50|10195.85|10195.85|10192.98|10192.98|10196.06|10196.06|10192.98|10192.98|0
1646649000000|2022-03-07 10:30:00|10192|10192|10197.6|10197.6|10197.6|10197.6|10191.91|10191.91|0
1646649010000|2022-03-07 10:30:10|10197.54|10197.54|10196.48|10196.48|10197.79|10197.79|10196.48|10196.48|0
1646649020000|2022-03-07 10:30:20|10196.36|10196.36|10196.51|10196.51|10196.51|10196.51|10195.54|10195.54|0
1646649030000|2022-03-07 10:30:30|10195.33|10195.33|10193.54|10193.54|10195.33|10195.33|10191.58|10191.58|0
1646649040000|2022-03-07 10:30:40|10193.33|10193.33|10193.96|10193.96|10194.46|10194.46|10192.93|10192.93|0
1646649050000|2022-03-07 10:30:50|10194.76|10194.76|10192.64|10192.64|10194.76|10194.76|10192.64|10192.64|0
1646649060000|2022-03-07 10:31:00|10193.34|10193.34|10190.77|10190.77|10193.34|10193.34|10190.77|10190.77|0
1646649070000|2022-03-07 10:31:10|10191.75|10191.75|10192.1|10192.1|10192.34|10192.34|10191.75|10191.75|0
1646649080000|2022-03-07 10:31:20|10191.9|10191.9|10191.81|10191.81|10191.9|10191.9|10191.64|10191.64|0
1646649090000|2022-03-07 10:31:30|10192.22|10192.22|10194.63|10194.63|10194.63|10194.63|10192.22|10192.22|0
1646649100000|2022-03-07 10:31:40|10195.26|10195.26|10195.75|10195.75|10195.96|10195.96|10195.26|10195.26|0
1646649110000|2022-03-07 10:31:50|10196.94|10196.94|10196.86|10196.86|10196.94|10196.94|10196.86|10196.86|0
1646649120000|2022-03-07 10:32:00|10198.05|10198.05|10198.65|10198.65|10198.65|10198.65|10198.05|10198.05|0
1646649130000|2022-03-07 10:32:10|10198.25|10198.25|10198.24|10198.24|10198.97|10198.97|10198.24|10198.24|0
1646649140000|2022-03-07 10:32:20|10198.45|10198.45|10198.65|10198.65|10198.65|10198.65|10198.45|10198.45|0
1646649150000|2022-03-07 10:32:30|10199.05|10199.05|10199.06|10199.06|10199.06|10199.06|10198.65|10198.65|0
1646649160000|2022-03-07 10:32:40|10198.94|10198.94|10198.93|10198.93|10198.94|10198.94|10198.93|10198.93|0
1646649180000|2022-03-07 10:33:00|10198.67|10198.67|10198.98|10198.98|10198.98|10198.98|10198.67|10198.67|0
1646649190000|2022-03-07 10:33:10|10198.84|10198.84|10199|10199|10199.18|10199.18|10198.69|10198.69|0
1646649200000|2022-03-07 10:33:20|10199.24|10199.24|10205.18|10205.18|10205.18|10205.18|10199.24|10199.24|0
1646649210000|2022-03-07 10:33:30|10205.52|10205.52|10203.93|10203.93|10205.52|10205.52|10203.93|10203.93|0
1646649220000|2022-03-07 10:33:40|10202.95|10202.95|10200.24|10200.24|10203.27|10203.27|10200.24|10200.24|0
1646649230000|2022-03-07 10:33:50|10199.26|10199.26|10196.27|10196.27|10199.26|10199.26|10196.27|10196.27|0
1646649240000|2022-03-07 10:34:00|10197.25|10197.25|10197.25|10197.25|10197.25|10197.25|10197.25|10197.25|0
1646649250000|2022-03-07 10:34:10|10196.27|10196.27|10199.41|10199.41|10200.65|10200.65|10196.27|10196.27|0
1646649260000|2022-03-07 10:34:20|10199.06|10199.06|10199.06|10199.06|10199.06|10199.06|10199.06|10199.06|0
1646649270000|2022-03-07 10:34:30|10199.14|10199.14|10200.44|10200.44|10200.44|10200.44|10199.14|10199.14|0
1646649280000|2022-03-07 10:34:40|10200.27|10200.27|10199.8|10199.8|10200.27|10200.27|10199.8|10199.8|0
1646649290000|2022-03-07 10:34:50|10200|10200|10199.89|10199.89|10200|10200|10199.89|10199.89|0
1646649300000|2022-03-07 10:35:00|10199.42|10199.42|10198.81|10198.81|10199.42|10199.42|10197.46|10197.46|0
1646649310000|2022-03-07 10:35:10|10198.64|10198.64|10195.62|10195.62|10198.64|10198.64|10195.62|10195.62|0
1646649320000|2022-03-07 10:35:20|10195.82|10195.82|10195.56|10195.56|10195.96|10195.96|10195.36|10195.36|0
1646649330000|2022-03-07 10:35:30|10195.07|10195.07|10195.2|10195.2|10195.2|10195.2|10195.07|10195.07|0
1646649340000|2022-03-07 10:35:40|10195.39|10195.39|10197.31|10197.31|10197.6|10197.6|10195.2|10195.2|0
1646649350000|2022-03-07 10:35:50|10197.54|10197.54|10200.57|10200.57|10200.57|10200.57|10197.54|10197.54|0
1646649360000|2022-03-07 10:36:00|10200.83|10200.83|10201.87|10201.87|10201.87|10201.87|10200.83|10200.83|0
1646649370000|2022-03-07 10:36:10|10202|10202|10202.13|10202.13|10202.13|10202.13|10201.93|10201.93|0
1646649380000|2022-03-07 10:36:20|10202.3|10202.3|10202.47|10202.47|10202.47|10202.47|10201.87|10201.87|0
1646649390000|2022-03-07 10:36:30|10202.88|10202.88|10202.68|10202.68|10202.88|10202.88|10202.68|10202.68|0
1646649400000|2022-03-07 10:36:40|10202.7|10202.7|10202.67|10202.67|10202.7|10202.7|10202.5|10202.5|0
1646649410000|2022-03-07 10:36:50|10202.5|10202.5|10201.59|10201.59|10202.5|10202.5|10201.59|10201.59|0
1646649420000|2022-03-07 10:37:00|10202.19|10202.19|10203.17|10203.17|10203.17|10203.17|10202.19|10202.19|0
1646649430000|2022-03-07 10:37:10|10202.77|10202.77|10197.21|10197.21|10202.77|10202.77|10197.21|10197.21|0
1646649440000|2022-03-07 10:37:20|10196.03|10196.03|10196.02|10196.02|10196.03|10196.03|10195.82|10195.82|0
1646649450000|2022-03-07 10:37:30|10195.81|10195.81|10195.81|10195.81|10195.81|10195.81|10195.81|10195.81|0
1646649470000|2022-03-07 10:37:50|10198.19|10198.19|10198.31|10198.31|10199.29|10199.29|10198.19|10198.19|0
1646649480000|2022-03-07 10:38:00|10197.91|10197.91|10197.91|10197.91|10197.91|10197.91|10197.91|10197.91|0
1646649500000|2022-03-07 10:38:20|10197.51|10197.51|10197.57|10197.57|10197.57|10197.57|10197.31|10197.31|0
1646649510000|2022-03-07 10:38:30|10197.23|10197.23|10197.39|10197.39|10199.6|10199.6|10197.23|10197.23|0
1646649520000|2022-03-07 10:38:40|10197.3|10197.3|10198.27|10198.27|10199.35|10199.35|10197.3|10197.3|0
1646649530000|2022-03-07 10:38:50|10198.06|10198.06|10197.99|10197.99|10198.27|10198.27|10196.99|10196.99|0
1646649540000|2022-03-07 10:39:00|10196.03|10196.03|10196.03|10196.03|10196.03|10196.03|10196.03|10196.03|0
1646649550000|2022-03-07 10:39:10|10195.05|10195.05|10193.78|10193.78|10195.12|10195.12|10193.78|10193.78|0
1646649560000|2022-03-07 10:39:20|10193.86|10193.86|10184.07|10184.07|10193.86|10193.86|10184.07|10184.07|0
1646649570000|2022-03-07 10:39:30|10183.92|10183.92|10184.13|10184.13|10184.13|10184.13|10183.92|10183.92|0
1646649580000|2022-03-07 10:39:40|10183.87|10183.87|10180|10180|10183.87|10183.87|10180|10180|0
1646649590000|2022-03-07 10:39:50|10178.4|10178.4|10178.31|10178.31|10178.61|10178.61|10178.31|10178.31|0
1646649600000|2022-03-07 10:40:00|10178.1|10178.1|10176.94|10176.94|10178.1|10178.1|10176.94|10176.94|0
1646649610000|2022-03-07 10:40:10|10179.88|10179.88|10180.38|10180.38|10180.38|10180.38|10179.88|10179.88|0
1646649620000|2022-03-07 10:40:20|10180.14|10180.14|10182.18|10182.18|10182.18|10182.18|10180.14|10180.14|0
1646649630000|2022-03-07 10:40:30|10181.95|10181.95|10181.14|10181.14|10184.52|10184.52|10181.14|10181.14|0
1646649640000|2022-03-07 10:40:40|10180.72|10180.72|10181.01|10181.01|10182.2|10182.2|10179.91|10179.91|0
1646649650000|2022-03-07 10:40:50|10180.04|10180.04|10180.04|10180.04|10180.04|10180.04|10180.04|10180.04|0
1646649660000|2022-03-07 10:41:00|10179.06|10179.06|10178.03|10178.03|10179.06|10179.06|10176.68|10176.68|0
1646649670000|2022-03-07 10:41:10|10177.83|10177.83|10176.29|10176.29|10177.83|10177.83|10176.29|10176.29|0
1646649680000|2022-03-07 10:41:20|10175.31|10175.31|10174.12|10174.12|10175.31|10175.31|10174.12|10174.12|0
1646649690000|2022-03-07 10:41:30|10177.06|10177.06|10177.06|10177.06|10177.06|10177.06|10177.06|10177.06|0
1646649700000|2022-03-07 10:41:40|10175.1|10175.1|10173.35|10173.35|10175.1|10175.1|10173.35|10173.35|0
1646649710000|2022-03-07 10:41:50|10172.37|10172.37|10172.13|10172.13|10172.37|10172.37|10172.13|10172.13|0
1646649720000|2022-03-07 10:42:00|10172|10172|10171.82|10171.82|10172.71|10172.71|10171.73|10171.73|0
1646649730000|2022-03-07 10:42:10|10172.34|10172.34|10171.19|10171.19|10172.37|10172.37|10171.19|10171.19|0
1646649740000|2022-03-07 10:42:20|10172.37|10172.37|10171.94|10171.94|10172.54|10172.54|10171.94|10171.94|0
1646649750000|2022-03-07 10:42:30|10170.96|10170.96|10169.78|10169.78|10170.96|10170.96|10169.78|10169.78|0
1646649760000|2022-03-07 10:42:40|10169.26|10169.26|10167.4|10167.4|10169.26|10169.26|10167.4|10167.4|0
1646649770000|2022-03-07 10:42:50|10167.6|10167.6|10166.7|10166.7|10167.85|10167.85|10166.7|10166.7|0
1646649780000|2022-03-07 10:43:00|10166.3|10166.3|10162.95|10162.95|10166.3|10166.3|10162.95|10162.95|0
1646649790000|2022-03-07 10:43:10|10161.97|10161.97|10161.69|10161.69|10161.97|10161.97|10160.97|10160.97|0
1646649800000|2022-03-07 10:43:20|10162.09|10162.09|10163.63|10163.63|10164.05|10164.05|10162.09|10162.09|0
1646649810000|2022-03-07 10:43:30|10164.02|10164.02|10165|10165|10165.98|10165.98|10164.02|10164.02|0
1646649820000|2022-03-07 10:43:40|10165.4|10165.4|10163.44|10163.44|10165.4|10165.4|10163.44|10163.44|0
1646649830000|2022-03-07 10:43:50|10162.65|10162.65|10160.23|10160.23|10162.65|10162.65|10159.98|10159.98|0
1646649840000|2022-03-07 10:44:00|10160.48|10160.48|10163.17|10163.17|10164.02|10164.02|10160.48|10160.48|0
1646649860000|2022-03-07 10:44:20|10163.24|10163.24|10163.44|10163.44|10163.44|10163.44|10163.24|10163.24|0
1646649870000|2022-03-07 10:44:30|10164.42|10164.42|10164.97|10164.97|10164.97|10164.97|10164.42|10164.42|0
1646649880000|2022-03-07 10:44:40|10164.77|10164.77|10167.63|10167.63|10167.81|10167.81|10164.77|10164.77|0
1646649890000|2022-03-07 10:44:50|10167.84|10167.84|10173.65|10173.65|10173.65|10173.65|10167.84|10167.84|0
1646649900000|2022-03-07 10:45:00|10173.82|10173.82|10176.66|10176.66|10177.21|10177.21|10173.82|10173.82|0
1646649910000|2022-03-07 10:45:10|10176.59|10176.59|10180.44|10180.44|10180.64|10180.64|10176.59|10176.59|0
1646649920000|2022-03-07 10:45:20|10180.04|10180.04|10180.04|10180.04|10180.04|10180.04|10180.04|10180.04|0
1646649930000|2022-03-07 10:45:30|10179.06|10179.06|10179.06|10179.06|10179.06|10179.06|10179.06|10179.06|0
1646649940000|2022-03-07 10:45:40|10181.02|10181.02|10182.52|10182.52|10183.5|10183.5|10181.02|10181.02|0
1646649950000|2022-03-07 10:45:50|10184.89|10184.89|10184.89|10184.89|10184.89|10184.89|10184.89|10184.89|0
1646649960000|2022-03-07 10:46:00|10186.07|10186.07|10187.05|10187.05|10187.05|10187.05|10186.07|10186.07|0
1646649970000|2022-03-07 10:46:10|10186.96|10186.96|10187.12|10187.12|10187.56|10187.56|10186.96|10186.96|0
1646649980000|2022-03-07 10:46:20|10188.1|10188.1|10187.9|10187.9|10188.1|10188.1|10187.9|10187.9|0
1646649990000|2022-03-07 10:46:30|10187.78|10187.78|10187.66|10187.66|10187.78|10187.78|10187.66|10187.66|0
1646650000000|2022-03-07 10:46:40|10187.06|10187.06|10186.86|10186.86|10187.26|10187.26|10186.86|10186.86|0
1646650010000|2022-03-07 10:46:50|10186.74|10186.74|10186.91|10186.91|10186.91|10186.91|10186.74|10186.74|0
1646650020000|2022-03-07 10:47:00|10188.1|10188.1|10186.05|10186.05|10188.18|10188.18|10186.05|10186.05|0
1646650030000|2022-03-07 10:47:10|10186.19|10186.19|10187.37|10187.37|10187.37|10187.37|10186.19|10186.19|0
1646650040000|2022-03-07 10:47:20|10187.04|10187.04|10187.18|10187.18|10187.18|10187.18|10187.04|10187.04|0
1646650050000|2022-03-07 10:47:30|10188.16|10188.16|10188.16|10188.16|10188.16|10188.16|10188.16|10188.16|0
1646650060000|2022-03-07 10:47:40|10187.18|10187.18|10185.77|10185.77|10187.18|10187.18|10184.79|10184.79|0
1646650070000|2022-03-07 10:47:50|10186.15|10186.15|10186.38|10186.38|10186.38|10186.38|10186.15|10186.15|0
1646650080000|2022-03-07 10:48:00|10186.73|10186.73|10182.79|10182.79|10186.73|10186.73|10182.79|10182.79|0
1646650090000|2022-03-07 10:48:10|10182.45|10182.45|10178.66|10178.66|10182.45|10182.45|10178.66|10178.66|0
1646650100000|2022-03-07 10:48:20|10178.6|10178.6|10178.6|10178.6|10178.6|10178.6|10178.6|10178.6|0
1646650110000|2022-03-07 10:48:30|10179|10179|10180.14|10180.14|10180.14|10180.14|10179|10179|0
1646650120000|2022-03-07 10:48:40|10179.98|10179.98|10184.53|10184.53|10184.53|10184.53|10179.98|10179.98|0
1646650130000|2022-03-07 10:48:50|10184.51|10184.51|10184.51|10184.51|10184.51|10184.51|10184.51|10184.51|0
1646650140000|2022-03-07 10:49:00|10184.59|10184.59|10184.98|10184.98|10184.98|10184.98|10184.59|10184.59|0
1646650150000|2022-03-07 10:49:10|10186.17|10186.17|10188.86|10188.86|10188.86|10188.86|10186.17|10186.17|0
1646650160000|2022-03-07 10:49:20|10192.04|10192.04|10195.3|10195.3|10195.42|10195.42|10192.04|10192.04|0
1646650170000|2022-03-07 10:49:30|10196.06|10196.06|10193.89|10193.89|10197.04|10197.04|10193.89|10193.89|0
1646650180000|2022-03-07 10:49:40|10194.13|10194.13|10193.99|10193.99|10194.36|10194.36|10193.99|10193.99|0
1646650190000|2022-03-07 10:49:50|10193.01|10193.01|10193.14|10193.14|10193.14|10193.14|10193.01|10193.01|0
1646650200000|2022-03-07 10:50:00|10193.66|10193.66|10193.99|10193.99|10193.99|10193.99|10193.66|10193.66|0
1646650220000|2022-03-07 10:50:20|10193.64|10193.64|10193.64|10193.64|10193.64|10193.64|10193.47|10193.47|0
1646650230000|2022-03-07 10:50:30|10193.86|10193.86|10193.3|10193.3|10194.28|10194.28|10193.3|10193.3|0
1646650240000|2022-03-07 10:50:40|10193.75|10193.75|10200.48|10200.48|10200.48|10200.48|10193.75|10193.75|0
1646650250000|2022-03-07 10:50:50|10200.55|10200.55|10200.55|10200.55|10200.55|10200.55|10200.55|10200.55|0
1646650260000|2022-03-07 10:51:00|10200.75|10200.75|10201.93|10201.93|10201.93|10201.93|10200.75|10200.75|0
1646650270000|2022-03-07 10:51:10|10202.91|10202.91|10202.22|10202.22|10202.91|10202.91|10202.22|10202.22|0
1646650280000|2022-03-07 10:51:20|10201.24|10201.24|10194.82|10194.82|10201.24|10201.24|10194.42|10194.42|0
1646650290000|2022-03-07 10:51:30|10193.63|10193.63|10193.2|10193.2|10193.63|10193.63|10193.1|10193.1|0
1646650300000|2022-03-07 10:51:40|10191.04|10191.04|10190.93|10190.93|10191.18|10191.18|10190.79|10190.79|0
1646650310000|2022-03-07 10:51:50|10191|10191|10189.97|10189.97|10191|10191|10189.76|10189.76|0
1646650320000|2022-03-07 10:52:00|10189.76|10189.76|10189.76|10189.76|10189.76|10189.76|10189.76|10189.76|0
1646650330000|2022-03-07 10:52:10|10189.8|10189.8|10192.83|10192.83|10192.83|10192.83|10189.8|10189.8|0
1646650340000|2022-03-07 10:52:20|10192.88|10192.88|10196.27|10196.27|10196.27|10196.27|10192.88|10192.88|0
1646650350000|2022-03-07 10:52:30|10196.89|10196.89|10196.43|10196.43|10196.89|10196.89|10195.91|10195.91|0
1646650360000|2022-03-07 10:52:40|10196.85|10196.85|10196.93|10196.93|10197.71|10197.71|10196.39|10196.39|0
1646650370000|2022-03-07 10:52:50|10196.53|10196.53|10194.25|10194.25|10196.53|10196.53|10194.25|10194.25|0
1646650390000|2022-03-07 10:53:10|10193.06|10193.06|10193.06|10193.06|10193.06|10193.06|10193.06|10193.06|0
1646650400000|2022-03-07 10:53:20|10192.82|10192.82|10192.56|10192.56|10192.94|10192.94|10192.56|10192.56|0
1646650410000|2022-03-07 10:53:30|10192.75|10192.75|10192.75|10192.75|10192.75|10192.75|10192.75|10192.75|0
1646650420000|2022-03-07 10:53:40|10193.15|10193.15|10192.2|10192.2|10193.15|10193.15|10192.2|10192.2|0
1646650430000|2022-03-07 10:53:50|10190.51|10190.51|10188.86|10188.86|10190.51|10190.51|10188.86|10188.86|0
1646650440000|2022-03-07 10:54:00|10189.35|10189.35|10189.59|10189.59|10189.59|10189.59|10189.19|10189.19|0
1646650450000|2022-03-07 10:54:10|10189.35|10189.35|10189.95|10189.95|10189.95|10189.95|10189.35|10189.35|0
1646650460000|2022-03-07 10:54:20|10190.11|10190.11|10190.11|10190.11|10190.11|10190.11|10190.11|10190.11|0
1646650470000|2022-03-07 10:54:30|10190.32|10190.32|10190.32|10190.32|10190.32|10190.32|10190.32|10190.32|0
1646650480000|2022-03-07 10:54:40|10190.19|10190.19|10190|10190|10190.19|10190.19|10189.8|10189.8|0
1646650490000|2022-03-07 10:54:50|10191.58|10191.58|10192.39|10192.39|10192.56|10192.56|10191.58|10191.58|0
1646650500000|2022-03-07 10:55:00|10192.19|10192.19|10189.26|10189.26|10192.19|10192.19|10188.71|10188.71|0
1646650510000|2022-03-07 10:55:10|10188.28|10188.28|10188.51|10188.51|10188.53|10188.53|10188.13|10188.13|0
1646650530000|2022-03-07 10:55:30|10189.03|10189.03|10191.38|10191.38|10191.38|10191.38|10189.03|10189.03|0
1646650540000|2022-03-07 10:55:40|10191.12|10191.12|10193.01|10193.01|10193.41|10193.41|10191.12|10191.12|0
1646650560000|2022-03-07 10:56:00|10193.39|10193.39|10193.8|10193.8|10193.8|10193.8|10191.43|10191.43|0
1646650570000|2022-03-07 10:56:10|10193.97|10193.97|10196.18|10196.18|10196.18|10196.18|10193.97|10193.97|0
1646650580000|2022-03-07 10:56:20|10197.5|10197.5|10201.82|10201.82|10201.82|10201.82|10197.5|10197.5|0
1646650590000|2022-03-07 10:56:30|10202.42|10202.42|10202.45|10202.45|10202.54|10202.54|10202.22|10202.22|0
1646650600000|2022-03-07 10:56:40|10201.47|10201.47|10200.32|10200.32|10201.47|10201.47|10200.32|10200.32|0
1646650610000|2022-03-07 10:56:50|10200.67|10200.67|10204.46|10204.46|10204.46|10204.46|10200.67|10200.67|0
1646650620000|2022-03-07 10:57:00|10205.44|10205.44|10205.46|10205.46|10205.46|10205.46|10205.44|10205.44|0
1646650630000|2022-03-07 10:57:10|10206.44|10206.44|10206.44|10206.44|10206.44|10206.44|10206.44|10206.44|0
1646650640000|2022-03-07 10:57:20|10205.46|10205.46|10204.36|10204.36|10205.46|10205.46|10204.36|10204.36|0
1646650650000|2022-03-07 10:57:30|10204.16|10204.16|10203.6|10203.6|10204.16|10204.16|10203.6|10203.6|0
1646650660000|2022-03-07 10:57:40|10203.71|10203.71|10203.42|10203.42|10203.73|10203.73|10203.42|10203.42|0
1646650670000|2022-03-07 10:57:50|10201.46|10201.46|10201.46|10201.46|10201.46|10201.46|10201.46|10201.46|0
1646650680000|2022-03-07 10:58:00|10201.06|10201.06|10198.85|10198.85|10201.06|10201.06|10198.85|10198.85|0
1646650690000|2022-03-07 10:58:10|10198.49|10198.49|10197.75|10197.75|10198.49|10198.49|10197.75|10197.75|0
1646650700000|2022-03-07 10:58:20|10198.15|10198.15|10198.56|10198.56|10198.56|10198.56|10198.15|10198.15|0
1646650710000|2022-03-07 10:58:30|10200.05|10200.05|10202.8|10202.8|10202.8|10202.8|10200.05|10200.05|0
1646650730000|2022-03-07 10:58:50|10200.84|10200.84|10201.17|10201.17|10201.3|10201.3|10199.95|10199.95|0
1646650740000|2022-03-07 10:59:00|10200.65|10200.65|10198.55|10198.55|10200.65|10200.65|10198.08|10198.08|0
1646650750000|2022-03-07 10:59:10|10198.39|10198.39|10198.39|10198.39|10198.51|10198.51|10198.39|10198.39|0
1646650760000|2022-03-07 10:59:20|10198.51|10198.51|10194.99|10194.99|10198.51|10198.51|10194.99|10194.99|0
1646650770000|2022-03-07 10:59:30|10194.86|10194.86|10194.15|10194.15|10195.26|10195.26|10194.07|10194.07|0
1646650780000|2022-03-07 10:59:40|10193.31|10193.31|10193.31|10193.31|10193.31|10193.31|10193.31|10193.31|0
1646650800000|2022-03-07 11:00:00|10194.49|10194.49|10196.78|10196.78|10196.85|10196.85|10194.49|10194.49|0
1646650810000|2022-03-07 11:00:10|10196.39|10196.39|10195.69|10195.69|10196.39|10196.39|10195.69|10195.69|0
1646650820000|2022-03-07 11:00:20|10195.89|10195.89|10188.59|10188.59|10195.89|10195.89|10188.59|10188.59|0
1646650830000|2022-03-07 11:00:30|10188.33|10188.33|10190.23|10190.23|10190.23|10190.23|10188.33|10188.33|0
1646650840000|2022-03-07 11:00:40|10189.97|10189.97|10189.4|10189.4|10189.97|10189.97|10189.4|10189.4|0
1646650850000|2022-03-07 11:00:50|10185.48|10185.48|10183.74|10183.74|10185.48|10185.48|10183.74|10183.74|0
1646650860000|2022-03-07 11:01:00|10183.41|10183.41|10179.37|10179.37|10183.41|10183.41|10179.37|10179.37|0
1646650870000|2022-03-07 11:01:10|10179.34|10179.34|10180|10180|10180.49|10180.49|10179.34|10179.34|0
1646650880000|2022-03-07 11:01:20|10179.02|10179.02|10176.22|10176.22|10179.42|10179.42|10176.22|10176.22|0
1646650890000|2022-03-07 11:01:30|10175.24|10175.24|10167.86|10167.86|10175.24|10175.24|10167.86|10167.86|0
1646650900000|2022-03-07 11:01:40|10166.82|10166.82|10167.96|10167.96|10168.16|10168.16|10166.82|10166.82|0
1646650910000|2022-03-07 11:01:50|10167.14|10167.14|10167.64|10167.64|10167.64|10167.64|10167.14|10167.14|0
1646650920000|2022-03-07 11:02:00|10168.62|10168.62|10170.35|10170.35|10171.8|10171.8|10168.62|10168.62|0
1646650930000|2022-03-07 11:02:10|10169.37|10169.37|10172.39|10172.39|10172.39|10172.39|10169.37|10169.37|0
1646650940000|2022-03-07 11:02:20|10172.93|10172.93|10173.29|10173.29|10173.29|10173.29|10172.93|10172.93|0
1646650950000|2022-03-07 11:02:30|10173.71|10173.71|10174.35|10174.35|10174.55|10174.55|10173.71|10173.71|0
1646650960000|2022-03-07 11:02:40|10174.96|10174.96|10175.58|10175.58|10175.58|10175.58|10174.96|10174.96|0
1646650970000|2022-03-07 11:02:50|10174.4|10174.4|10173.62|10173.62|10174.4|10174.4|10173.62|10173.62|0
1646650980000|2022-03-07 11:03:00|10173.82|10173.82|10173.57|10173.57|10174.02|10174.02|10173.57|10173.57|0
1646650990000|2022-03-07 11:03:10|10172.59|10172.59|10170.42|10170.42|10172.59|10172.59|10170.42|10170.42|0
1646651000000|2022-03-07 11:03:20|10170.22|10170.22|10166.53|10166.53|10170.22|10170.22|10166.53|10166.53|0
1646651010000|2022-03-07 11:03:30|10165.43|10165.43|10165.38|10165.38|10165.5|10165.5|10163.54|10163.54|0
1646651020000|2022-03-07 11:03:40|10164.99|10164.99|10164.79|10164.79|10164.99|10164.99|10164.79|10164.79|0
1646651030000|2022-03-07 11:03:50|10163.6|10163.6|10163.07|10163.07|10163.6|10163.6|10163.07|10163.07|0
1646651050000|2022-03-07 11:04:10|10162.86|10162.86|10162.73|10162.73|10162.86|10162.86|10162.73|10162.73|0
1646651060000|2022-03-07 11:04:20|10163.91|10163.91|10164.83|10164.83|10164.83|10164.83|10163.91|10163.91|0
1646651070000|2022-03-07 11:04:30|10165.09|10165.09|10165.22|10165.22|10165.22|10165.22|10165.09|10165.09|0
1646651080000|2022-03-07 11:04:40|10167.17|10167.17|10166.93|10166.93|10167.17|10167.17|10166.93|10166.93|0
1646651090000|2022-03-07 11:04:50|10167.91|10167.91|10167.91|10167.91|10167.91|10167.91|10167.91|10167.91|0
1646651110000|2022-03-07 11:05:10|10168.04|10168.04|10168.9|10168.9|10168.9|10168.9|10168.04|10168.04|0
1646651120000|2022-03-07 11:05:20|10168.7|10168.7|10170.28|10170.28|10170.28|10170.28|10168.45|10168.45|0
1646651130000|2022-03-07 11:05:30|10169.3|10169.3|10169.18|10169.18|10171.65|10171.65|10169.18|10169.18|0
1646651140000|2022-03-07 11:05:40|10169.03|10169.03|10165.49|10165.49|10169.03|10169.03|10165.11|10165.11|0
1646651150000|2022-03-07 11:05:50|10165.42|10165.42|10165.5|10165.5|10165.5|10165.5|10164.94|10164.94|0
1646651160000|2022-03-07 11:06:00|10164.52|10164.52|10163.37|10163.37|10164.52|10164.52|10163.17|10163.17|0
1646651170000|2022-03-07 11:06:10|10163.54|10163.54|10168.44|10168.44|10168.44|10168.44|10163.54|10163.54|0
1646651180000|2022-03-07 11:06:20|10168.64|10168.64|10168.45|10168.45|10168.64|10168.64|10168.45|10168.45|0
1646651190000|2022-03-07 11:06:30|10167.93|10167.93|10165.97|10165.97|10167.93|10167.93|10165.97|10165.97|0
1646651200000|2022-03-07 11:06:40|10166.17|10166.17|10166.05|10166.05|10166.17|10166.17|10166.05|10166.05|0
1646651210000|2022-03-07 11:06:50|10166.98|10166.98|10166.98|10166.98|10166.98|10166.98|10166.98|10166.98|0
1646651220000|2022-03-07 11:07:00|10167.16|10167.16|10167.16|10167.16|10167.16|10167.16|10167.16|10167.16|0
1646651240000|2022-03-07 11:07:20|10167.79|10167.79|10167|10167|10167.79|10167.79|10166.8|10166.8|0
1646651250000|2022-03-07 11:07:30|10166.6|10166.6|10165.35|10165.35|10166.6|10166.6|10165.35|10165.35|0
1646651260000|2022-03-07 11:07:40|10165.6|10165.6|10165.6|10165.6|10165.6|10165.6|10165.6|10165.6|0
1646651270000|2022-03-07 11:07:50|10166.02|10166.02|10166.84|10166.84|10166.84|10166.84|10166.02|10166.02|0
1646651280000|2022-03-07 11:08:00|10166.49|10166.49|10169.16|10169.16|10169.43|10169.43|10166.49|10166.49|0
1646651290000|2022-03-07 11:08:10|10166.86|10166.86|10166.18|10166.18|10166.86|10166.86|10166.18|10166.18|0
1646651300000|2022-03-07 11:08:20|10166.53|10166.53|10166.57|10166.57|10166.88|10166.88|10166.39|10166.39|0
1646651310000|2022-03-07 11:08:30|10167.75|10167.75|10171.32|10171.32|10171.32|10171.32|10167.49|10167.49|0
1646651320000|2022-03-07 11:08:40|10173.61|10173.61|10173.77|10173.77|10173.77|10173.77|10173.61|10173.61|0
1646651330000|2022-03-07 11:08:50|10173.89|10173.89|10174.84|10174.84|10174.84|10174.84|10173.89|10173.89|0
1646651340000|2022-03-07 11:09:00|10175|10175|10175.81|10175.81|10175.81|10175.81|10175|10175|0
1646651350000|2022-03-07 11:09:10|10175.93|10175.93|10183.49|10183.49|10183.49|10183.49|10175.93|10175.93|0
1646651360000|2022-03-07 11:09:20|10183.37|10183.37|10182.95|10182.95|10183.37|10183.37|10182.15|10182.15|0
1646651370000|2022-03-07 11:09:30|10183.35|10183.35|10183.35|10183.35|10183.35|10183.35|10183.35|10183.35|0
1646651380000|2022-03-07 11:09:40|10184.53|10184.53|10184.53|10184.53|10184.53|10184.53|10184.53|10184.53|0
1646651390000|2022-03-07 11:09:50|10184.7|10184.7|10184.7|10184.7|10184.7|10184.7|10184.7|10184.7|0
1646651400000|2022-03-07 11:10:00|10185.68|10185.68|10187.87|10187.87|10187.87|10187.87|10185.68|10185.68|0
1646651410000|2022-03-07 11:10:10|10188.5|10188.5|10189.64|10189.64|10189.64|10189.64|10188.5|10188.5|0
1646651420000|2022-03-07 11:10:20|10190.82|10190.82|10193.67|10193.67|10194.5|10194.5|10190.82|10190.82|0
1646651430000|2022-03-07 11:10:30|10193.55|10193.55|10189.89|10189.89|10193.55|10193.55|10189.89|10189.89|0
1646651440000|2022-03-07 11:10:40|10189.54|10189.54|10189.99|10189.99|10189.99|10189.99|10189.54|10189.54|0
1646651450000|2022-03-07 11:10:50|10190.28|10190.28|10190.28|10190.28|10190.28|10190.28|10190.28|10190.28|0
1646651460000|2022-03-07 11:11:00|10192.23|10192.23|10195.18|10195.18|10195.18|10195.18|10192.23|10192.23|0
1646651470000|2022-03-07 11:11:10|10194.78|10194.78|10191.21|10191.21|10194.78|10194.78|10191.21|10191.21|0
1646651480000|2022-03-07 11:11:20|10191.07|10191.07|10190.43|10190.43|10191.07|10191.07|10190.43|10190.43|0
1646651500000|2022-03-07 11:11:40|10190.85|10190.85|10190.85|10190.85|10190.85|10190.85|10190.85|10190.85|0
1646651510000|2022-03-07 11:11:50|10191.45|10191.45|10191.66|10191.66|10191.66|10191.66|10191.45|10191.45|0
1646651520000|2022-03-07 11:12:00|10191.31|10191.31|10192.42|10192.42|10192.42|10192.42|10191.31|10191.31|0
1646651530000|2022-03-07 11:12:10|10193.02|10193.02|10199.82|10199.82|10199.82|10199.82|10193.02|10193.02|0
1646651540000|2022-03-07 11:12:20|10200.35|10200.35|10200|10200|10200.94|10200.94|10199.75|10199.75|0
1646651550000|2022-03-07 11:12:30|10203.56|10203.56|10200.01|10200.01|10203.56|10203.56|10200.01|10200.01|0
1646651560000|2022-03-07 11:12:40|10199.86|10199.86|10201.64|10201.64|10201.64|10201.64|10199.86|10199.86|0
1646651570000|2022-03-07 11:12:50|10202.14|10202.14|10202.46|10202.46|10202.57|10202.57|10202.14|10202.14|0
1646651580000|2022-03-07 11:13:00|10202.66|10202.66|10201.95|10201.95|10202.66|10202.66|10201.95|10201.95|0
1646651590000|2022-03-07 11:13:10|10202.13|10202.13|10201.43|10201.43|10202.13|10202.13|10201.43|10201.43|0
1646651600000|2022-03-07 11:13:20|10201.86|10201.86|10203.9|10203.9|10203.9|10203.9|10201.86|10201.86|0
1646651610000|2022-03-07 11:13:30|10203.19|10203.19|10206.05|10206.05|10206.05|10206.05|10203.19|10203.19|0
1646651620000|2022-03-07 11:13:40|10205.89|10205.89|10205.69|10205.69|10205.89|10205.89|10205.69|10205.69|0
1646651630000|2022-03-07 11:13:50|10206.14|10206.14|10206.14|10206.14|10206.14|10206.14|10206.14|10206.14|0
1646651640000|2022-03-07 11:14:00|10206.02|10206.02|10205.62|10205.62|10206.02|10206.02|10205.62|10205.62|0
1646651650000|2022-03-07 11:14:10|10205.83|10205.83|10206.9|10206.9|10206.9|10206.9|10205.13|10205.13|0
1646651660000|2022-03-07 11:14:20|10207.3|10207.3|10209.59|10209.59|10209.97|10209.97|10207.3|10207.3|0
1646651680000|2022-03-07 11:14:40|10210.77|10210.77|10210.55|10210.55|10211.43|10211.43|10210.55|10210.55|0
1646651690000|2022-03-07 11:14:50|10211.53|10211.53|10209.58|10209.58|10211.53|10211.53|10209.23|10209.23|0
1646651700000|2022-03-07 11:15:00|10209.11|10209.11|10206.04|10206.04|10209.11|10209.11|10206.04|10206.04|0
1646651710000|2022-03-07 11:15:10|10205.06|10205.06|10205.86|10205.86|10205.86|10205.86|10204.03|10204.03|0
1646651720000|2022-03-07 11:15:20|10205.65|10205.65|10205.04|10205.04|10205.86|10205.86|10205.04|10205.04|0
1646651730000|2022-03-07 11:15:30|10204.83|10204.83|10196.86|10196.86|10204.83|10204.83|10196.86|10196.86|0
1646651740000|2022-03-07 11:15:40|10196.88|10196.88|10188.01|10188.01|10196.88|10196.88|10188.01|10188.01|0
1646651750000|2022-03-07 11:15:50|10187.81|10187.81|10186.58|10186.58|10189|10189|10186.38|10186.38|0
1646651760000|2022-03-07 11:16:00|10187.77|10187.77|10185.95|10185.95|10190.13|10190.13|10185.95|10185.95|0
1646651770000|2022-03-07 11:16:10|10185.51|10185.51|10181.52|10181.52|10185.51|10185.51|10181.26|10181.26|0
1646651780000|2022-03-07 11:16:20|10181.35|10181.35|10180.34|10180.34|10181.7|10181.7|10179.64|10179.64|0
1646651790000|2022-03-07 11:16:30|10179.36|10179.36|10176.51|10176.51|10179.36|10179.36|10176.51|10176.51|0
1646651800000|2022-03-07 11:16:40|10177.7|10177.7|10178.57|10178.57|10182.65|10182.65|10177.46|10177.46|0
1646651810000|2022-03-07 11:16:50|10178.37|10178.37|10177.89|10177.89|10178.37|10178.37|10177.89|10177.89|0
1646651820000|2022-03-07 11:17:00|10178.09|10178.09|10176.26|10176.26|10178.09|10178.09|10175.96|10175.96|0
1646651830000|2022-03-07 11:17:10|10176.14|10176.14|10167.5|10167.5|10176.14|10176.14|10167.5|10167.5|0
1646651840000|2022-03-07 11:17:20|10167.71|10167.71|10168.02|10168.02|10168.37|10168.37|10167.71|10167.71|0
1646651850000|2022-03-07 11:17:30|10167.82|10167.82|10164.24|10164.24|10168.22|10168.22|10164.24|10164.24|0
1646651860000|2022-03-07 11:17:40|10165.42|10165.42|10168.05|10168.05|10168.05|10168.05|10164.9|10164.9|0
1646651870000|2022-03-07 11:17:50|10167.07|10167.07|10168.63|10168.63|10168.63|10168.63|10167.07|10167.07|0
1646651880000|2022-03-07 11:18:00|10168.87|10168.87|10166.02|10166.02|10168.87|10168.87|10166.02|10166.02|0
1646651900000|2022-03-07 11:18:20|10166.65|10166.65|10162.97|10162.97|10166.65|10166.65|10162.97|10162.97|0
1646651910000|2022-03-07 11:18:30|10161.99|10161.99|10158.42|10158.42|10161.99|10161.99|10158.42|10158.42|0
1646651920000|2022-03-07 11:18:40|10156.3|10156.3|10153.51|10153.51|10156.56|10156.56|10153.14|10153.14|0
1646651930000|2022-03-07 11:18:50|10153.41|10153.41|10155.14|10155.14|10156.35|10156.35|10153.41|10153.41|0
1646651940000|2022-03-07 11:19:00|10154.9|10154.9|10153.97|10153.97|10155.27|10155.27|10153.97|10153.97|0
1646651950000|2022-03-07 11:19:10|10153.51|10153.51|10153.51|10153.51|10153.51|10153.51|10153.51|10153.51|0
1646651960000|2022-03-07 11:19:20|10152.53|10152.53|10148.69|10148.69|10152.53|10152.53|10148.69|10148.69|0
1646651970000|2022-03-07 11:19:30|10148.89|10148.89|10167.98|10167.98|10167.98|10167.98|10148.89|10148.89|0
1646651980000|2022-03-07 11:19:40|10168.33|10168.33|10160.61|10160.61|10168.33|10168.33|10160.61|10160.61|0
1646651990000|2022-03-07 11:19:50|10161.8|10161.8|10162.27|10162.27|10162.78|10162.78|10161.8|10161.8|0
1646652000000|2022-03-07 11:20:00|10161.09|10161.09|10160.81|10160.81|10162.07|10162.07|10159.31|10159.31|0
1646652010000|2022-03-07 11:20:10|10161.06|10161.06|10163.6|10163.6|10163.6|10163.6|10160.81|10160.81|0
1646652020000|2022-03-07 11:20:20|10164.78|10164.78|10168.3|10168.3|10168.3|10168.3|10163.8|10163.8|0
1646652030000|2022-03-07 11:20:30|10169.28|10169.28|10170.01|10170.01|10171.8|10171.8|10169.28|10169.28|0
1646652040000|2022-03-07 11:20:40|10170.21|10170.21|10170.08|10170.08|10171.06|10171.06|10170.08|10170.08|0
1646652060000|2022-03-07 11:21:00|10173.02|10173.02|10172.04|10172.04|10173.02|10173.02|10172.04|10172.04|0
1646652070000|2022-03-07 11:21:10|10172.18|10172.18|10171.58|10171.58|10172.18|10172.18|10171.51|10171.51|0
1646652080000|2022-03-07 11:21:20|10171.6|10171.6|10172.37|10172.37|10174.66|10174.66|10171.6|10171.6|0
1646652090000|2022-03-07 11:21:30|10172.5|10172.5|10171.82|10171.82|10173.98|10173.98|10171.8|10171.8|0
1646652100000|2022-03-07 11:21:40|10171.72|10171.72|10171.72|10171.72|10171.72|10171.72|10171.72|10171.72|0
1646652110000|2022-03-07 11:21:50|10171.81|10171.81|10172.68|10172.68|10172.68|10172.68|10171.69|10171.69|0
1646652120000|2022-03-07 11:22:00|10173.04|10173.04|10177.12|10177.12|10179.54|10179.54|10173.04|10173.04|0
1646652130000|2022-03-07 11:22:10|10176.88|10176.88|10176.22|10176.22|10177.81|10177.81|10176.22|10176.22|0
1646652140000|2022-03-07 11:22:20|10175.24|10175.24|10175.04|10175.04|10175.24|10175.24|10175.04|10175.04|0
1646652150000|2022-03-07 11:22:30|10174.88|10174.88|10175.22|10175.22|10175.22|10175.22|10174.88|10174.88|0
1646652160000|2022-03-07 11:22:40|10174.96|10174.96|10175.14|10175.14|10175.14|10175.14|10174.96|10174.96|0
1646652170000|2022-03-07 11:22:50|10175.44|10175.44|10176.73|10176.73|10176.98|10176.98|10175.44|10175.44|0
1646652180000|2022-03-07 11:23:00|10175.91|10175.91|10176.09|10176.09|10176.09|10176.09|10175.56|10175.56|0
1646652200000|2022-03-07 11:23:20|10175.31|10175.31|10175.31|10175.31|10175.31|10175.31|10175.31|10175.31|0
1646652210000|2022-03-07 11:23:30|10175.72|10175.72|10175.72|10175.72|10175.72|10175.72|10175.72|10175.72|0
1646652220000|2022-03-07 11:23:40|10175.2|10175.2|10181.77|10181.77|10181.77|10181.77|10175.2|10175.2|0
1646652230000|2022-03-07 11:23:50|10181.57|10181.57|10182.37|10182.37|10182.76|10182.76|10181.57|10181.57|0
1646652240000|2022-03-07 11:24:00|10183.06|10183.06|10183.58|10183.58|10183.58|10183.58|10183.06|10183.06|0
1646652250000|2022-03-07 11:24:10|10183.83|10183.83|10183.89|10183.89|10184.58|10184.58|10183.83|10183.83|0
1646652260000|2022-03-07 11:24:20|10183.95|10183.95|10184.59|10184.59|10184.59|10184.59|10183.95|10183.95|0
1646652270000|2022-03-07 11:24:30|10188.51|10188.51|10186.59|10186.59|10188.71|10188.71|10186.59|10186.59|0
1646652280000|2022-03-07 11:24:40|10186.76|10186.76|10187.13|10187.13|10187.13|10187.13|10186.56|10186.56|0
1646652290000|2022-03-07 11:24:50|10186.61|10186.61|10187.71|10187.71|10187.71|10187.71|10186.33|10186.33|0
1646652300000|2022-03-07 11:25:00|10186.73|10186.73|10181.32|10181.32|10186.73|10186.73|10181.32|10181.32|0
1646652310000|2022-03-07 11:25:10|10179.36|10179.36|10178.88|10178.88|10179.36|10179.36|10178.88|10178.88|0
1646652320000|2022-03-07 11:25:20|10177.69|10177.69|10175.77|10175.77|10177.69|10177.69|10175.77|10175.77|0
1646652340000|2022-03-07 11:25:40|10177.73|10177.73|10179.87|10179.87|10180.04|10180.04|10176.98|10176.98|0
1646652350000|2022-03-07 11:25:50|10180.04|10180.04|10180.24|10180.24|10180.24|10180.24|10180.04|10180.04|0
1646652360000|2022-03-07 11:26:00|10180.83|10180.83|10181.81|10181.81|10181.81|10181.81|10180.83|10180.83|0
1646652370000|2022-03-07 11:26:10|10181.46|10181.46|10181.46|10181.46|10181.46|10181.46|10181.46|10181.46|0
1646652380000|2022-03-07 11:26:20|10181.06|10181.06|10179.82|10179.82|10182.04|10182.04|10179.82|10179.82|0
1646652400000|2022-03-07 11:26:40|10180.02|10180.02|10180.28|10180.28|10180.28|10180.28|10180.02|10180.02|0
1646652410000|2022-03-07 11:26:50|10182.24|10182.24|10182.24|10182.24|10182.24|10182.24|10181.26|10181.26|0
1646652420000|2022-03-07 11:27:00|10181.98|10181.98|10180.8|10180.8|10181.98|10181.98|10180.8|10180.8|0
1646652430000|2022-03-07 11:27:10|10181.98|10181.98|10181.78|10181.78|10181.98|10181.98|10181.78|10181.78|0
1646652440000|2022-03-07 11:27:20|10181.98|10181.98|10183.77|10183.77|10183.77|10183.77|10181.98|10181.98|0
1646652450000|2022-03-07 11:27:30|10184.29|10184.29|10185.55|10185.55|10186.07|10186.07|10184.29|10184.29|0
1646652460000|2022-03-07 11:27:40|10189.33|10189.33|10188.09|10188.09|10191.41|10191.41|10188.09|10188.09|0
1646652470000|2022-03-07 11:27:50|10187.89|10187.89|10188.05|10188.05|10188.05|10188.05|10187.89|10187.89|0
1646652480000|2022-03-07 11:28:00|10188.17|10188.17|10187.97|10187.97|10188.34|10188.34|10187.97|10187.97|0
1646652500000|2022-03-07 11:28:20|10188.06|10188.06|10188.06|10188.06|10188.06|10188.06|10188.06|10188.06|0
1646652520000|2022-03-07 11:28:40|10188.58|10188.58|10189.39|10189.39|10189.52|10189.52|10188.58|10188.58|0
1646652530000|2022-03-07 11:28:50|10188.97|10188.97|10187.5|10187.5|10189.43|10189.43|10187.5|10187.5|0
1646652540000|2022-03-07 11:29:00|10187.12|10187.12|10185.93|10185.93|10187.12|10187.12|10185.93|10185.93|0
1646652550000|2022-03-07 11:29:10|10185.52|10185.52|10183.18|10183.18|10185.52|10185.52|10183.18|10183.18|0
1646652560000|2022-03-07 11:29:20|10183.58|10183.58|10175.56|10175.56|10183.58|10183.58|10175.56|10175.56|0
1646652570000|2022-03-07 11:29:30|10175.49|10175.49|10174.4|10174.4|10175.49|10175.49|10174.4|10174.4|0
1646652580000|2022-03-07 11:29:40|10173.99|10173.99|10170.09|10170.09|10173.99|10173.99|10170.09|10170.09|0
1646652590000|2022-03-07 11:29:50|10169.86|10169.86|10166.14|10166.14|10169.86|10169.86|10166.14|10166.14|0
1646652600000|2022-03-07 11:30:00|10164.95|10164.95|10161.65|10161.65|10164.95|10164.95|10161.65|10161.65|0
1646652610000|2022-03-07 11:30:10|10161.76|10161.76|10167.64|10167.64|10167.64|10167.64|10161.76|10161.76|0
1646652620000|2022-03-07 11:30:20|10168.83|10168.83|10169.28|10169.28|10169.43|10169.43|10168.45|10168.45|0
1646652630000|2022-03-07 11:30:30|10169.68|10169.68|10170.23|10170.23|10170.23|10170.23|10169.02|10169.02|0
1646652640000|2022-03-07 11:30:40|10170.34|10170.34|10175.12|10175.12|10175.12|10175.12|10170.34|10170.34|0
1646652650000|2022-03-07 11:30:50|10175.83|10175.83|10176.8|10176.8|10176.8|10176.8|10175.83|10175.83|0
1646652660000|2022-03-07 11:31:00|10176.6|10176.6|10174.49|10174.49|10176.6|10176.6|10174.49|10174.49|0
1646652670000|2022-03-07 11:31:10|10173.55|10173.55|10172.52|10172.52|10173.89|10173.89|10172.52|10172.52|0
1646652680000|2022-03-07 11:31:20|10172.17|10172.17|10172.07|10172.07|10172.17|10172.17|10172.07|10172.07|0
1646652690000|2022-03-07 11:31:30|10172.24|10172.24|10172.71|10172.71|10172.71|10172.71|10172.24|10172.24|0
1646652700000|2022-03-07 11:31:40|10172.38|10172.38|10168.51|10168.51|10172.38|10172.38|10168.51|10168.51|0
1646652710000|2022-03-07 11:31:50|10168.75|10168.75|10167.85|10167.85|10168.75|10168.75|10167.85|10167.85|0
1646652720000|2022-03-07 11:32:00|10168.83|10168.83|10169.89|10169.89|10169.89|10169.89|10168.52|10168.52|0
1646652730000|2022-03-07 11:32:10|10170.01|10170.01|10170.01|10170.01|10170.01|10170.01|10170.01|10170.01|0
1646652740000|2022-03-07 11:32:20|10169.8|10169.8|10165.57|10165.57|10169.8|10169.8|10165.37|10165.37|0
1646652750000|2022-03-07 11:32:30|10165.53|10165.53|10165.93|10165.93|10165.93|10165.93|10165.53|10165.53|0
1646652760000|2022-03-07 11:32:40|10166.36|10166.36|10169.54|10169.54|10170.73|10170.73|10166.36|10166.36|0
1646652770000|2022-03-07 11:32:50|10168.76|10168.76|10168.84|10168.84|10168.96|10168.96|10168.76|10168.76|0
1646652790000|2022-03-07 11:33:10|10167.66|10167.66|10167.46|10167.46|10167.66|10167.66|10167.46|10167.46|0
1646652800000|2022-03-07 11:33:20|10168.44|10168.44|10169.89|10169.89|10169.89|10169.89|10167.61|10167.61|0
1646652820000|2022-03-07 11:33:40|10171.07|10171.07|10171.07|10171.07|10171.07|10171.07|10171.07|10171.07|0
1646652830000|2022-03-07 11:33:50|10170.95|10170.95|10170.48|10170.48|10171.26|10171.26|10170.28|10170.28|0
1646652840000|2022-03-07 11:34:00|10171|10171|10166.88|10166.88|10171|10171|10166.84|10166.84|0
1646652850000|2022-03-07 11:34:10|10167.19|10167.19|10167.19|10167.19|10167.19|10167.19|10167.19|10167.19|0
1646652860000|2022-03-07 11:34:20|10167.07|10167.07|10168.14|10168.14|10168.14|10168.14|10167.07|10167.07|0
1646652870000|2022-03-07 11:34:30|10167.94|10167.94|10165.74|10165.74|10167.94|10167.94|10165.58|10165.58|0
1646652880000|2022-03-07 11:34:40|10165.44|10165.44|10165.44|10165.44|10165.44|10165.44|10165.44|10165.44|0
1646652890000|2022-03-07 11:34:50|10165.18|10165.18|10163.93|10163.93|10165.18|10165.18|10163.68|10163.68|0
1646652900000|2022-03-07 11:35:00|10163.68|10163.68|10162.75|10162.75|10163.68|10163.68|10162.49|10162.49|0
1646652910000|2022-03-07 11:35:10|10160.79|10160.79|10155.51|10155.51|10160.79|10160.79|10155.35|10155.35|0
1646652920000|2022-03-07 11:35:20|10155.4|10155.4|10155.4|10155.4|10155.4|10155.4|10155.4|10155.4|0
1646652930000|2022-03-07 11:35:30|10156.38|10156.38|10155.98|10155.98|10156.55|10156.55|10155.98|10155.98|0
1646652940000|2022-03-07 11:35:40|10156.22|10156.22|10158.79|10158.79|10158.79|10158.79|10156.22|10156.22|0
1646652950000|2022-03-07 11:35:50|10158.58|10158.58|10159.76|10159.76|10159.76|10159.76|10158.58|10158.58|0
1646652960000|2022-03-07 11:36:00|10160.28|10160.28|10160.52|10160.52|10160.52|10160.52|10160.28|10160.28|0
1646652970000|2022-03-07 11:36:10|10160.28|10160.28|10160.16|10160.16|10160.28|10160.28|10160.16|10160.16|0
1646652980000|2022-03-07 11:36:20|10160.39|10160.39|10163.48|10163.48|10163.73|10163.73|10160.39|10160.39|0
1646652990000|2022-03-07 11:36:30|10163.15|10163.15|10163.16|10163.16|10163.28|10163.28|10162.18|10162.18|0
1646653000000|2022-03-07 11:36:40|10164.14|10164.14|10162.5|10162.5|10164.14|10164.14|10162.5|10162.5|0
1646653010000|2022-03-07 11:36:50|10162.62|10162.62|10162.88|10162.88|10162.88|10162.88|10162.62|10162.62|0
1646653020000|2022-03-07 11:37:00|10161.9|10161.9|10163.86|10163.86|10163.86|10163.86|10161.9|10161.9|0
1646653030000|2022-03-07 11:37:10|10161.69|10161.69|10160.43|10160.43|10161.69|10161.69|10160.43|10160.43|0
1646653040000|2022-03-07 11:37:20|10160.93|10160.93|10157.89|10157.89|10160.93|10160.93|10157.89|10157.89|0
1646653050000|2022-03-07 11:37:30|10158.29|10158.29|10158.29|10158.29|10158.29|10158.29|10158.29|10158.29|0
1646653060000|2022-03-07 11:37:40|10157.77|10157.77|10156.74|10156.74|10158.24|10158.24|10156.74|10156.74|0
1646653070000|2022-03-07 11:37:50|10156.48|10156.48|10156.27|10156.27|10156.48|10156.48|10156.27|10156.27|0
1646653080000|2022-03-07 11:38:00|10156.24|10156.24|10152.88|10152.88|10156.24|10156.24|10152.88|10152.88|0
1646653090000|2022-03-07 11:38:10|10152.28|10152.28|10152.28|10152.28|10152.28|10152.28|10152.28|10152.28|0
1646653100000|2022-03-07 11:38:20|10151.09|10151.09|10151.96|10151.96|10151.96|10151.96|10150.89|10150.89|0
1646653110000|2022-03-07 11:38:30|10152.21|10152.21|10152.59|10152.59|10152.93|10152.93|10152.21|10152.21|0
1646653120000|2022-03-07 11:38:40|10152.79|10152.79|10154.95|10154.95|10154.95|10154.95|10152.79|10152.79|0
1646653130000|2022-03-07 11:38:50|10152.58|10152.58|10149.13|10149.13|10152.58|10152.58|10149.01|10149.01|0
1646653140000|2022-03-07 11:39:00|10148.79|10148.79|10148.97|10148.97|10148.97|10148.97|10148.57|10148.57|0
1646653150000|2022-03-07 11:39:10|10149.57|10149.57|10151.54|10151.54|10151.54|10151.54|10149.17|10149.17|0
1646653160000|2022-03-07 11:39:20|10150.36|10150.36|10150.17|10150.17|10150.36|10150.36|10150.17|10150.17|0
1646653170000|2022-03-07 11:39:30|10150.34|10150.34|10150.93|10150.93|10150.93|10150.93|10150.34|10150.34|0
1646653180000|2022-03-07 11:39:40|10147.78|10147.78|10148.02|10148.02|10148.02|10148.02|10147.04|10147.04|0
1646653190000|2022-03-07 11:39:50|10146.83|10146.83|10146.57|10146.57|10146.83|10146.83|10146.57|10146.57|0
1646653200000|2022-03-07 11:40:00|10146.17|10146.17|10144.69|10144.69|10146.17|10146.17|10144|10144|0
1646653220000|2022-03-07 11:40:20|10145.88|10145.88|10150.44|10150.44|10150.44|10150.44|10145.57|10145.57|0
1646653230000|2022-03-07 11:40:30|10150.7|10150.7|10152.83|10152.83|10152.83|10152.83|10150.7|10150.7|0
1646653240000|2022-03-07 11:40:40|10153.3|10153.3|10152.59|10152.59|10154.88|10154.88|10152.59|10152.59|0
1646653260000|2022-03-07 11:41:00|10154.55|10154.55|10156.34|10156.34|10156.34|10156.34|10154.55|10154.55|0
1646653270000|2022-03-07 11:41:10|10156.5|10156.5|10152.64|10152.64|10156.5|10156.5|10152.64|10152.64|0
1646653280000|2022-03-07 11:41:20|10152.85|10152.85|10152.16|10152.16|10153.08|10153.08|10152.16|10152.16|0
1646653290000|2022-03-07 11:41:30|10151.92|10151.92|10152.04|10152.04|10152.04|10152.04|10150.94|10150.94|0
1646653300000|2022-03-07 11:41:40|10151.63|10151.63|10151.19|10151.19|10151.63|10151.63|10151.19|10151.19|0
1646653310000|2022-03-07 11:41:50|10151.4|10151.4|10151.4|10151.4|10151.4|10151.4|10151.4|10151.4|0
1646653320000|2022-03-07 11:42:00|10151.75|10151.75|10153.64|10153.64|10154.01|10154.01|10151.75|10151.75|0
1646653340000|2022-03-07 11:42:20|10154.62|10154.62|10152.32|10152.32|10154.62|10154.62|10152.32|10152.32|0
1646653350000|2022-03-07 11:42:30|10153.51|10153.51|10153.51|10153.51|10153.51|10153.51|10153.51|10153.51|0
1646653360000|2022-03-07 11:42:40|10153.3|10153.3|10153.5|10153.5|10153.5|10153.5|10153.3|10153.3|0
1646653370000|2022-03-07 11:42:50|10153.33|10153.33|10153.13|10153.13|10153.33|10153.33|10153.13|10153.13|0
1646653380000|2022-03-07 11:43:00|10153|10153|10148.26|10148.26|10153.12|10153.12|10147.88|10147.88|0
1646653390000|2022-03-07 11:43:10|10148.05|10148.05|10147.67|10147.67|10148.05|10148.05|10147.67|10147.67|0
1646653400000|2022-03-07 11:43:20|10148.86|10148.86|10149.53|10149.53|10149.53|10149.53|10148.86|10148.86|0
1646653410000|2022-03-07 11:43:30|10149.28|10149.28|10151.46|10151.46|10151.64|10151.64|10149.28|10149.28|0
1646653420000|2022-03-07 11:43:40|10151.64|10151.64|10157.6|10157.6|10157.6|10157.6|10151.52|10151.52|0
1646653430000|2022-03-07 11:43:50|10157.8|10157.8|10156.2|10156.2|10158|10158|10156.2|10156.2|0
1646653440000|2022-03-07 11:44:00|10156.32|10156.32|10157.01|10157.01|10157.01|10157.01|10156.32|10156.32|0
1646653450000|2022-03-07 11:44:10|10156.03|10156.03|10154.84|10154.84|10156.03|10156.03|10154.84|10154.84|0
1646653460000|2022-03-07 11:44:20|10154.65|10154.65|10154.52|10154.52|10154.65|10154.65|10154.52|10154.52|0
1646653470000|2022-03-07 11:44:30|10154.83|10154.83|10155.43|10155.43|10155.43|10155.43|10154.83|10154.83|0
1646653480000|2022-03-07 11:44:40|10156.41|10156.41|10156.41|10156.41|10156.41|10156.41|10156.41|10156.41|0
1646653490000|2022-03-07 11:44:50|10157.38|10157.38|10159.43|10159.43|10159.68|10159.68|10157.38|10157.38|0
1646653500000|2022-03-07 11:45:00|10160.23|10160.23|10160.43|10160.43|10160.92|10160.92|10160.23|10160.23|0
1646653510000|2022-03-07 11:45:10|10159.45|10159.45|10158.99|10158.99|10159.97|10159.97|10158.99|10158.99|0
1646653520000|2022-03-07 11:45:20|10160.18|10160.18|10159.2|10159.2|10160.18|10160.18|10159.2|10159.2|0
1646653530000|2022-03-07 11:45:30|10159.55|10159.55|10159.55|10159.55|10159.55|10159.55|10159.55|10159.55|0
1646653540000|2022-03-07 11:45:40|10160.07|10160.07|10160.07|10160.07|10160.07|10160.07|10160.07|10160.07|0
1646653550000|2022-03-07 11:45:50|10162.03|10162.03|10164.38|10164.38|10164.38|10164.38|10161.58|10161.58|0
1646653560000|2022-03-07 11:46:00|10165.24|10165.24|10165.07|10165.07|10165.66|10165.66|10165.07|10165.07|0
1646653570000|2022-03-07 11:46:10|10164.83|10164.83|10164.83|10164.83|10164.83|10164.83|10164.83|10164.83|0
1646653580000|2022-03-07 11:46:20|10165.32|10165.32|10168.02|10168.02|10168.81|10168.81|10165.32|10165.32|0
1646653590000|2022-03-07 11:46:30|10168.8|10168.8|10169.13|10169.13|10169.13|10169.13|10168.8|10168.8|0
1646653600000|2022-03-07 11:46:40|10169.33|10169.33|10169.57|10169.57|10169.57|10169.57|10169.33|10169.33|0
1646653620000|2022-03-07 11:47:00|10170.75|10170.75|10171.69|10171.69|10172.71|10172.71|10170.75|10170.75|0
1646653640000|2022-03-07 11:47:20|10171.9|10171.9|10171.95|10171.95|10171.95|10171.95|10171.9|10171.9|0
1646653650000|2022-03-07 11:47:30|10171.34|10171.34|10169.73|10169.73|10171.34|10171.34|10169.73|10169.73|0
1646653660000|2022-03-07 11:47:40|10169.56|10169.56|10167.74|10167.74|10169.56|10169.56|10167.74|10167.74|0
1646653670000|2022-03-07 11:47:50|10165.78|10165.78|10165.24|10165.24|10165.78|10165.78|10165.24|10165.24|0
1646653680000|2022-03-07 11:48:00|10165.11|10165.11|10164.59|10164.59|10165.11|10165.11|10164.59|10164.59|0
1646653690000|2022-03-07 11:48:10|10164.76|10164.76|10168.49|10168.49|10168.7|10168.7|10164.76|10164.76|0
1646653700000|2022-03-07 11:48:20|10168.61|10168.61|10168.78|10168.78|10168.78|10168.78|10168.61|10168.61|0
1646653720000|2022-03-07 11:48:40|10169.83|10169.83|10174.28|10174.28|10174.28|10174.28|10169.83|10169.83|0
1646653730000|2022-03-07 11:48:50|10173.85|10173.85|10173.85|10173.85|10173.85|10173.85|10173.85|10173.85|0
1646653740000|2022-03-07 11:49:00|10173.64|10173.64|10172.08|10172.08|10173.64|10173.64|10172.08|10172.08|0
1646653750000|2022-03-07 11:49:10|10171.68|10171.68|10171.18|10171.18|10171.73|10171.73|10171.18|10171.18|0
1646653760000|2022-03-07 11:49:20|10170.4|10170.4|10170.4|10170.4|10170.4|10170.4|10170.4|10170.4|0
1646653770000|2022-03-07 11:49:30|10171.59|10171.59|10170.55|10170.55|10171.59|10171.59|10170.55|10170.55|0
1646653780000|2022-03-07 11:49:40|10170.56|10170.56|10170.13|10170.13|10170.56|10170.56|10170.13|10170.13|0
1646653790000|2022-03-07 11:49:50|10169.93|10169.93|10169.93|10169.93|10169.93|10169.93|10169.93|10169.93|0
1646653800000|2022-03-07 11:50:00|10169.82|10169.82|10168.59|10168.59|10169.82|10169.82|10168.29|10168.29|0
1646653810000|2022-03-07 11:50:10|10168.85|10168.85|10168.85|10168.85|10168.85|10168.85|10168.85|10168.85|0
1646653830000|2022-03-07 11:50:30|10165.72|10165.72|10164.88|10164.88|10165.72|10165.72|10164.88|10164.88|0
1646653840000|2022-03-07 11:50:40|10164.95|10164.95|10164.69|10164.69|10165.15|10165.15|10164.61|10164.61|0
1646653850000|2022-03-07 11:50:50|10164.49|10164.49|10161.43|10161.43|10164.49|10164.49|10161.22|10161.22|0
1646653860000|2022-03-07 11:51:00|10163.21|10163.21|10164.61|10164.61|10164.61|10164.61|10163.21|10163.21|0
1646653870000|2022-03-07 11:51:10|10163.63|10163.63|10162.78|10162.78|10163.63|10163.63|10162.65|10162.65|0
1646653880000|2022-03-07 11:51:20|10162.19|10162.19|10162.19|10162.19|10162.19|10162.19|10162.19|10162.19|0
1646653890000|2022-03-07 11:51:30|10162.36|10162.36|10163.34|10163.34|10163.34|10163.34|10162.36|10162.36|0
1646653900000|2022-03-07 11:51:40|10162.36|10162.36|10165.79|10165.79|10165.79|10165.79|10162.36|10162.36|0
1646653910000|2022-03-07 11:51:50|10165.88|10165.88|10166.36|10166.36|10166.57|10166.57|10165.79|10165.79|0
1646653920000|2022-03-07 11:52:00|10167.54|10167.54|10172.14|10172.14|10172.31|10172.31|10167.54|10167.54|0
1646653930000|2022-03-07 11:52:10|10171.97|10171.97|10176.43|10176.43|10176.43|10176.43|10171.97|10171.97|0
1646653940000|2022-03-07 11:52:20|10176.95|10176.95|10177.55|10177.55|10177.55|10177.55|10176.87|10176.87|0
1646653950000|2022-03-07 11:52:30|10178.15|10178.15|10178.19|10178.19|10178.22|10178.22|10178.02|10178.02|0
1646653960000|2022-03-07 11:52:40|10182.11|10182.11|10184.82|10184.82|10188.45|10188.45|10182.11|10182.11|0
1646653970000|2022-03-07 11:52:50|10183.64|10183.64|10183.94|10183.94|10183.94|10183.94|10183.47|10183.47|0
1646653980000|2022-03-07 11:53:00|10183.87|10183.87|10178.1|10178.1|10183.87|10183.87|10178.1|10178.1|0
1646653990000|2022-03-07 11:53:10|10180.06|10180.06|10174.31|10174.31|10180.06|10180.06|10174.31|10174.31|0
1646654000000|2022-03-07 11:53:20|10173.12|10173.12|10173.12|10173.12|10173.12|10173.12|10173.12|10173.12|0
1646654010000|2022-03-07 11:53:30|10173.64|10173.64|10173.15|10173.15|10173.64|10173.64|10173.15|10173.15|0
1646654020000|2022-03-07 11:53:40|10173.22|10173.22|10174.8|10174.8|10174.8|10174.8|10173.22|10173.22|0
1646654030000|2022-03-07 11:53:50|10174.69|10174.69|10176.45|10176.45|10176.65|10176.65|10174.69|10174.69|0
1646654040000|2022-03-07 11:54:00|10176.97|10176.97|10177.38|10177.38|10177.44|10177.44|10176.97|10176.97|0
1646654050000|2022-03-07 11:54:10|10178.78|10178.78|10177.8|10177.8|10178.78|10178.78|10177.8|10177.8|0
1646654060000|2022-03-07 11:54:20|10177.86|10177.86|10185.33|10185.33|10185.33|10185.33|10177.86|10177.86|0
1646654070000|2022-03-07 11:54:30|10185.7|10185.7|10185.57|10185.57|10185.7|10185.7|10185.57|10185.57|0
1646654080000|2022-03-07 11:54:40|10186.76|10186.76|10186.44|10186.44|10186.76|10186.76|10186.24|10186.24|0
1646654090000|2022-03-07 11:54:50|10185.92|10185.92|10185.92|10185.92|10185.92|10185.92|10185.92|10185.92|0
1646654100000|2022-03-07 11:55:00|10185.12|10185.12|10183.16|10183.16|10185.12|10185.12|10183.16|10183.16|0
1646654110000|2022-03-07 11:55:10|10183.37|10183.37|10183.37|10183.37|10183.37|10183.37|10183.37|10183.37|0
1646654120000|2022-03-07 11:55:20|10183.78|10183.78|10184.19|10184.19|10184.19|10184.19|10183.78|10183.78|0
1646654130000|2022-03-07 11:55:30|10184.39|10184.39|10186.2|10186.2|10186.4|10186.4|10184.39|10184.39|0
1646654150000|2022-03-07 11:55:50|10186.4|10186.4|10186.17|10186.17|10186.4|10186.4|10185.8|10185.8|0
1646654160000|2022-03-07 11:56:00|10186.94|10186.94|10192.51|10192.51|10192.51|10192.51|10186.94|10186.94|0
1646654170000|2022-03-07 11:56:10|10192.72|10192.72|10195.49|10195.49|10195.49|10195.49|10192.72|10192.72|0
1646654180000|2022-03-07 11:56:20|10195.69|10195.69|10195.66|10195.66|10196.65|10196.65|10195.46|10195.46|0
1646654190000|2022-03-07 11:56:30|10195.87|10195.87|10193.81|10193.81|10195.87|10195.87|10193.4|10193.4|0
1646654200000|2022-03-07 11:56:40|10192.84|10192.84|10192.84|10192.84|10192.84|10192.84|10192.84|10192.84|0
1646654220000|2022-03-07 11:57:00|10194.79|10194.79|10194.67|10194.67|10194.79|10194.79|10194.67|10194.67|0
1646654230000|2022-03-07 11:57:10|10196.63|10196.63|10196.18|10196.18|10196.71|10196.71|10195.73|10195.73|0
1646654240000|2022-03-07 11:57:20|10196.69|10196.69|10199.39|10199.39|10199.39|10199.39|10196.69|10196.69|0
1646654250000|2022-03-07 11:57:30|10199.21|10199.21|10198.23|10198.23|10199.21|10199.21|10198.23|10198.23|0
1646654260000|2022-03-07 11:57:40|10197.61|10197.61|10198.85|10198.85|10199.05|10199.05|10197.61|10197.61|0
1646654270000|2022-03-07 11:57:50|10198.92|10198.92|10198.99|10198.99|10198.99|10198.99|10198.92|10198.92|0
1646654290000|2022-03-07 11:58:10|10198.59|10198.59|10195.62|10195.62|10198.59|10198.59|10195.62|10195.62|0
1646654300000|2022-03-07 11:58:20|10195.82|10195.82|10194.64|10194.64|10195.82|10195.82|10194.64|10194.64|0
1646654310000|2022-03-07 11:58:30|10195.14|10195.14|10191.39|10191.39|10195.14|10195.14|10191.39|10191.39|0
1646654320000|2022-03-07 11:58:40|10191.22|10191.22|10191.22|10191.22|10191.22|10191.22|10191.22|10191.22|0
1646654330000|2022-03-07 11:58:50|10190.87|10190.87|10191.85|10191.85|10191.85|10191.85|10190.87|10190.87|0
1646654340000|2022-03-07 11:59:00|10192.28|10192.28|10189.37|10189.37|10192.28|10192.28|10189.37|10189.37|0
1646654350000|2022-03-07 11:59:10|10189.72|10189.72|10189.47|10189.47|10189.72|10189.72|10189.47|10189.47|0
1646654360000|2022-03-07 11:59:20|10189.54|10189.54|10189.59|10189.59|10189.71|10189.71|10188.99|10188.99|0
1646654370000|2022-03-07 11:59:30|10189.33|10189.33|10185.68|10185.68|10189.33|10189.33|10185.68|10185.68|0
1646654380000|2022-03-07 11:59:40|10185.27|10185.27|10184.28|10184.28|10185.27|10185.27|10183.92|10183.92|0
1646654390000|2022-03-07 11:59:50|10184.3|10184.3|10181.5|10181.5|10184.3|10184.3|10181.5|10181.5|0
1646654400000|2022-03-07 12:00:00|10181.1|10181.1|10182.43|10182.43|10182.43|10182.43|10180.58|10180.58|0
1646654410000|2022-03-07 12:00:10|10182.64|10182.64|10184.34|10184.34|10184.34|10184.34|10182.64|10182.64|0
1646654420000|2022-03-07 12:00:20|10185.53|10185.53|10185.53|10185.53|10185.53|10185.53|10185.53|10185.53|0
1646654430000|2022-03-07 12:00:30|10186.92|10186.92|10189.3|10189.3|10189.3|10189.3|10186.92|10186.92|0
1646654440000|2022-03-07 12:00:40|10188.71|10188.71|10189.1|10189.1|10189.1|10189.1|10188.71|10188.71|0
1646654450000|2022-03-07 12:00:50|10188.9|10188.9|10189.03|10189.03|10189.03|10189.03|10188.9|10188.9|0
1646654460000|2022-03-07 12:01:00|10189.25|10189.25|10190.22|10190.22|10190.22|10190.22|10189.25|10189.25|0
1646654470000|2022-03-07 12:01:10|10194.14|10194.14|10194.48|10194.48|10194.48|10194.48|10194.14|10194.14|0
1646654480000|2022-03-07 12:01:20|10194.68|10194.68|10194.68|10194.68|10194.68|10194.68|10194.68|10194.68|0
1646654510000|2022-03-07 12:01:50|10195.15|10195.15|10198.34|10198.34|10198.34|10198.34|10195.15|10195.15|0
1646654520000|2022-03-07 12:02:00|10198.77|10198.77|10201.31|10201.31|10201.31|10201.31|10198.28|10198.28|0
1646654530000|2022-03-07 12:02:10|10207.19|10207.19|10207.88|10207.88|10208.64|10208.64|10207.19|10207.19|0
1646654540000|2022-03-07 12:02:20|10207.93|10207.93|10210.41|10210.41|10210.41|10210.41|10207.93|10207.93|0
1646654550000|2022-03-07 12:02:30|10210.61|10210.61|10216.97|10216.97|10216.97|10216.97|10210.61|10210.61|0
1646654560000|2022-03-07 12:02:40|10217.5|10217.5|10218.15|10218.15|10218.84|10218.84|10217.5|10217.5|0
1646654570000|2022-03-07 12:02:50|10217.56|10217.56|10219.65|10219.65|10219.65|10219.65|10217.56|10217.56|0
1646654580000|2022-03-07 12:03:00|10219.52|10219.52|10222.75|10222.75|10222.75|10222.75|10219.52|10219.52|0
1646654590000|2022-03-07 12:03:10|10222.82|10222.82|10224.31|10224.31|10224.31|10224.31|10222.82|10222.82|0
1646654600000|2022-03-07 12:03:20|10224.47|10224.47|10224.92|10224.92|10224.92|10224.92|10224.47|10224.47|0
1646654610000|2022-03-07 12:03:30|10225.62|10225.62|10230.64|10230.64|10230.64|10230.64|10225.62|10225.62|0
1646654620000|2022-03-07 12:03:40|10230.67|10230.67|10230.35|10230.35|10230.67|10230.67|10230.35|10230.35|0
1646654630000|2022-03-07 12:03:50|10231.33|10231.33|10234.02|10234.02|10234.02|10234.02|10231.33|10231.33|0
1646654640000|2022-03-07 12:04:00|10234.25|10234.25|10234.85|10234.85|10234.97|10234.97|10234.25|10234.25|0
1646654650000|2022-03-07 12:04:10|10234.96|10234.96|10234.96|10234.96|10234.96|10234.96|10234.96|10234.96|0
1646654670000|2022-03-07 12:04:30|10234.76|10234.76|10237.34|10237.34|10237.34|10237.34|10234.76|10234.76|0
1646654680000|2022-03-07 12:04:40|10237.42|10237.42|10238.52|10238.52|10238.52|10238.52|10237.42|10237.42|0
1646654690000|2022-03-07 12:04:50|10238.64|10238.64|10243.19|10243.19|10243.19|10243.19|10238.64|10238.64|0
1646654700000|2022-03-07 12:05:00|10243.37|10243.37|10242.19|10242.19|10243.37|10243.37|10242.11|10242.11|0
1646654710000|2022-03-07 12:05:10|10245.98|10245.98|10240.84|10240.84|10245.98|10245.98|10240.84|10240.84|0
1646654720000|2022-03-07 12:05:20|10241.26|10241.26|10238.69|10238.69|10241.63|10241.63|10238.69|10238.69|0
1646654730000|2022-03-07 12:05:30|10238.89|10238.89|10238.49|10238.49|10238.89|10238.89|10238.49|10238.49|0
1646654740000|2022-03-07 12:05:40|10238.89|10238.89|10239.58|10239.58|10239.58|10239.58|10238.46|10238.46|0
1646654750000|2022-03-07 12:05:50|10240.09|10240.09|10241.5|10241.5|10241.9|10241.9|10240.09|10240.09|0
1646654760000|2022-03-07 12:06:00|10241.33|10241.33|10242.7|10242.7|10242.7|10242.7|10241.17|10241.17|0
1646654770000|2022-03-07 12:06:10|10242.35|10242.35|10242.14|10242.14|10242.35|10242.35|10242.14|10242.14|0
1646654780000|2022-03-07 12:06:20|10243.84|10243.84|10243.84|10243.84|10243.84|10243.84|10243.84|10243.84|0
1646654790000|2022-03-07 12:06:30|10244.21|10244.21|10244.33|10244.33|10244.33|10244.33|10244.21|10244.21|0
1646654800000|2022-03-07 12:06:40|10245.32|10245.32|10248.46|10248.46|10249.41|10249.41|10245.32|10245.32|0
1646654810000|2022-03-07 12:06:50|10248.11|10248.11|10248.11|10248.11|10248.11|10248.11|10248.11|10248.11|0
1646654820000|2022-03-07 12:07:00|10247.86|10247.86|10249.64|10249.64|10249.84|10249.84|10247.2|10247.2|0
1646654830000|2022-03-07 12:07:10|10249.9|10249.9|10249.9|10249.9|10249.9|10249.9|10249.9|10249.9|0
1646654840000|2022-03-07 12:07:20|10250.12|10250.12|10254.37|10254.37|10254.37|10254.37|10248.64|10248.64|0
1646654850000|2022-03-07 12:07:30|10255.55|10255.55|10255.76|10255.76|10255.96|10255.96|10255.55|10255.55|0
1646654860000|2022-03-07 12:07:40|10255.42|10255.42|10258.6|10258.6|10258.6|10258.6|10255.42|10255.42|0
1646654870000|2022-03-07 12:07:50|10259.58|10259.58|10259.58|10259.58|10259.58|10259.58|10259.58|10259.58|0
1646654880000|2022-03-07 12:08:00|10259.33|10259.33|10257.29|10257.29|10259.33|10259.33|10257.29|10257.29|0
1646654890000|2022-03-07 12:08:10|10256.31|10256.31|10256.1|10256.1|10256.31|10256.31|10256.1|10256.1|0
1646654900000|2022-03-07 12:08:20|10255.12|10255.12|10255.12|10255.12|10255.12|10255.12|10255.12|10255.12|0
1646654910000|2022-03-07 12:08:30|10255.92|10255.92|10255.92|10255.92|10255.92|10255.92|10255.92|10255.92|0
1646654920000|2022-03-07 12:08:40|10256.44|10256.44|10256.44|10256.44|10256.44|10256.44|10256.44|10256.44|0
1646654930000|2022-03-07 12:08:50|10262.37|10262.37|10260.41|10260.41|10262.37|10262.37|10260.41|10260.41|0
1646654940000|2022-03-07 12:09:00|10260.67|10260.67|10256.68|10256.68|10260.67|10260.67|10256.68|10256.68|0
1646654950000|2022-03-07 12:09:10|10255.7|10255.7|10255.38|10255.38|10255.7|10255.7|10255.38|10255.38|0
1646654960000|2022-03-07 12:09:20|10255.36|10255.36|10251.95|10251.95|10255.36|10255.36|10251.95|10251.95|0
1646654970000|2022-03-07 12:09:30|10252.54|10252.54|10252.18|10252.18|10253.77|10253.77|10252.18|10252.18|0
1646654980000|2022-03-07 12:09:40|10251|10251|10244.48|10244.48|10251|10251|10244.48|10244.48|0
1646654990000|2022-03-07 12:09:50|10244.32|10244.32|10244.32|10244.32|10244.32|10244.32|10244|10244|0
1646655000000|2022-03-07 12:10:00|10244.4|10244.4|10243.39|10243.39|10244.4|10244.4|10243.39|10243.39|0
1646655010000|2022-03-07 12:10:10|10243.91|10243.91|10243.52|10243.52|10243.91|10243.91|10242.93|10242.93|0
1646655020000|2022-03-07 12:10:20|10244.3|10244.3|10247.28|10247.28|10247.28|10247.28|10244.3|10244.3|0
1646655030000|2022-03-07 12:10:30|10247.54|10247.54|10247.19|10247.19|10247.54|10247.54|10247.19|10247.19|0
1646655040000|2022-03-07 12:10:40|10247.07|10247.07|10247.07|10247.07|10247.07|10247.07|10247.07|10247.07|0
1646655050000|2022-03-07 12:10:50|10246.82|10246.82|10247.03|10247.03|10247.03|10247.03|10246.82|10246.82|0
1646655060000|2022-03-07 12:11:00|10247.38|10247.38|10247.38|10247.38|10247.38|10247.38|10247.38|10247.38|0
1646655070000|2022-03-07 12:11:10|10249.34|10249.34|10250.66|10250.66|10251.01|10251.01|10249.34|10249.34|0
1646655080000|2022-03-07 12:11:20|10250.5|10250.5|10250.5|10250.5|10250.5|10250.5|10250.5|10250.5|0
1646655090000|2022-03-07 12:11:30|10248.95|10248.95|10245.42|10245.42|10248.95|10248.95|10245.42|10245.42|0
1646655100000|2022-03-07 12:11:40|10243.47|10243.47|10240.56|10240.56|10243.47|10243.47|10240.56|10240.56|0
1646655120000|2022-03-07 12:12:00|10240.48|10240.48|10244.4|10244.4|10244.4|10244.4|10240.48|10240.48|0
1646655130000|2022-03-07 12:12:10|10244.05|10244.05|10244.37|10244.37|10244.37|10244.37|10243.81|10243.81|0
1646655140000|2022-03-07 12:12:20|10244.07|10244.07|10244.07|10244.07|10244.07|10244.07|10244.07|10244.07|0
1646655150000|2022-03-07 12:12:30|10243.72|10243.72|10242.02|10242.02|10243.95|10243.95|10240.64|10240.64|0
1646655160000|2022-03-07 12:12:40|10241.85|10241.85|10245.75|10245.75|10245.75|10245.75|10241.85|10241.85|0
1646655170000|2022-03-07 12:12:50|10245.98|10245.98|10247.1|10247.1|10247.1|10247.1|10245.71|10245.71|0
1646655180000|2022-03-07 12:13:00|10247.25|10247.25|10246.25|10246.25|10247.25|10247.25|10246.25|10246.25|0
1646655190000|2022-03-07 12:13:10|10246.04|10246.04|10245.93|10245.93|10246.04|10246.04|10245.81|10245.81|0
1646655200000|2022-03-07 12:13:20|10245.77|10245.77|10241.22|10241.22|10246.02|10246.02|10240.92|10240.92|0
1646655210000|2022-03-07 12:13:30|10241.47|10241.47|10240.12|10240.12|10241.47|10241.47|10240.12|10240.12|0
1646655230000|2022-03-07 12:13:50|10240.22|10240.22|10240.22|10240.22|10240.22|10240.22|10240.22|10240.22|0
1646655240000|2022-03-07 12:14:00|10239.24|10239.24|10240.23|10240.23|10240.32|10240.32|10239.24|10239.24|0
1646655250000|2022-03-07 12:14:10|10240.43|10240.43|10238.52|10238.52|10240.48|10240.48|10238.52|10238.52|0
1646655260000|2022-03-07 12:14:20|10239.74|10239.74|10244.07|10244.07|10244.07|10244.07|10239.74|10239.74|0
1646655270000|2022-03-07 12:14:30|10244.22|10244.22|10244.38|10244.38|10244.38|10244.38|10244.22|10244.22|0
1646655280000|2022-03-07 12:14:40|10244.17|10244.17|10243.95|10243.95|10244.17|10244.17|10243.95|10243.95|0
1646655290000|2022-03-07 12:14:50|10244.2|10244.2|10244.2|10244.2|10244.2|10244.2|10244.2|10244.2|0
1646655300000|2022-03-07 12:15:00|10244.79|10244.79|10253.1|10253.1|10253.1|10253.1|10244.79|10244.79|0
1646655310000|2022-03-07 12:15:10|10253.23|10253.23|10261.67|10261.67|10262.42|10262.42|10253.23|10253.23|0
1646655320000|2022-03-07 12:15:20|10261.58|10261.58|10251.44|10251.44|10261.58|10261.58|10250.46|10250.46|0
1646655330000|2022-03-07 12:15:30|10251.49|10251.49|10249.55|10249.55|10251.49|10251.49|10249.55|10249.55|0
1646655340000|2022-03-07 12:15:40|10249.8|10249.8|10248.95|10248.95|10249.93|10249.93|10248.95|10248.95|0
1646655350000|2022-03-07 12:15:50|10247.97|10247.97|10245.41|10245.41|10247.97|10247.97|10245.01|10245.01|0
1646655360000|2022-03-07 12:16:00|10243.76|10243.76|10235.3|10235.3|10243.76|10243.76|10235.3|10235.3|0
1646655370000|2022-03-07 12:16:10|10235.65|10235.65|10234.95|10234.95|10236.05|10236.05|10234.95|10234.95|0
1646655380000|2022-03-07 12:16:20|10233.76|10233.76|10234.95|10234.95|10234.95|10234.95|10233.76|10233.76|0
1646655390000|2022-03-07 12:16:30|10235.02|10235.02|10235.57|10235.57|10235.57|10235.57|10235.02|10235.02|0
1646655400000|2022-03-07 12:16:40|10237.3|10237.3|10238.88|10238.88|10239.21|10239.21|10237.3|10237.3|0
1646655410000|2022-03-07 12:16:50|10239.13|10239.13|10239.13|10239.13|10239.13|10239.13|10239.13|10239.13|0
1646655420000|2022-03-07 12:17:00|10239.53|10239.53|10239.88|10239.88|10239.88|10239.88|10239.53|10239.53|0
1646655430000|2022-03-07 12:17:10|10240.67|10240.67|10239.4|10239.4|10240.67|10240.67|10239.15|10239.15|0
1646655440000|2022-03-07 12:17:20|10237.44|10237.44|10237.44|10237.44|10237.44|10237.44|10237.44|10237.44|0
1646655450000|2022-03-07 12:17:30|10237.56|10237.56|10238.05|10238.05|10238.05|10238.05|10237.55|10237.55|0
1646655460000|2022-03-07 12:17:40|10238.48|10238.48|10239.25|10239.25|10240.23|10240.23|10238.48|10238.48|0
1646655470000|2022-03-07 12:17:50|10240.43|10240.43|10246.19|10246.19|10246.19|10246.19|10240.43|10240.43|0
1646655480000|2022-03-07 12:18:00|10246.02|10246.02|10248.48|10248.48|10248.48|10248.48|10245.04|10245.04|0
1646655490000|2022-03-07 12:18:10|10247.88|10247.88|10244.34|10244.34|10247.88|10247.88|10244.34|10244.34|0
1646655500000|2022-03-07 12:18:20|10243.99|10243.99|10243.59|10243.59|10243.99|10243.99|10243.39|10243.39|0
1646655510000|2022-03-07 12:18:30|10242.21|10242.21|10242.01|10242.01|10242.21|10242.21|10242.01|10242.01|0
1646655520000|2022-03-07 12:18:40|10242.36|10242.36|10242.36|10242.36|10242.36|10242.36|10242.36|10242.36|0
1646655530000|2022-03-07 12:18:50|10242.96|10242.96|10242.61|10242.61|10242.96|10242.96|10242.61|10242.61|0
1646655540000|2022-03-07 12:19:00|10242.78|10242.78|10243.18|10243.18|10243.18|10243.18|10242.52|10242.52|0
1646655550000|2022-03-07 12:19:10|10243.97|10243.97|10244.31|10244.31|10244.31|10244.31|10243.97|10243.97|0
1646655560000|2022-03-07 12:19:20|10249.83|10249.83|10251.56|10251.56|10251.56|10251.56|10249.83|10249.83|0
1646655570000|2022-03-07 12:19:30|10252.54|10252.54|10254.51|10254.51|10254.51|10254.51|10252.29|10252.29|0
1646655580000|2022-03-07 12:19:40|10254.76|10254.76|10257.95|10257.95|10257.95|10257.95|10254.76|10254.76|0
1646655590000|2022-03-07 12:19:50|10258.77|10258.77|10261.53|10261.53|10261.53|10261.53|10258.77|10258.77|0
1646655600000|2022-03-07 12:20:00|10261.36|10261.36|10261.27|10261.27|10261.78|10261.78|10259.97|10259.97|0
1646655610000|2022-03-07 12:20:10|10261.39|10261.39|10262.95|10262.95|10264.9|10264.9|10261.39|10261.39|0
1646655620000|2022-03-07 12:20:20|10264.14|10264.14|10265.33|10265.33|10265.33|10265.33|10264.14|10264.14|0
1646655630000|2022-03-07 12:20:30|10265.75|10265.75|10265.75|10265.75|10265.75|10265.75|10265.75|10265.75|0
1646655640000|2022-03-07 12:20:40|10265.63|10265.63|10267.96|10267.96|10267.96|10267.96|10265.51|10265.51|0
1646655650000|2022-03-07 12:20:50|10269.92|10269.92|10272.93|10272.93|10272.93|10272.93|10269.92|10269.92|0
1646655660000|2022-03-07 12:21:00|10273.08|10273.08|10274.6|10274.6|10276.37|10276.37|10273.03|10273.03|0
1646655670000|2022-03-07 12:21:10|10272.65|10272.65|10277.14|10277.14|10277.55|10277.55|10272.65|10272.65|0
1646655680000|2022-03-07 12:21:20|10277.37|10277.37|10277.98|10277.98|10278.22|10278.22|10277.37|10277.37|0
1646655690000|2022-03-07 12:21:30|10277|10277|10272.88|10272.88|10277|10277|10272.88|10272.88|0
1646655700000|2022-03-07 12:21:40|10274.07|10274.07|10273.71|10273.71|10274.07|10274.07|10273.71|10273.71|0
1646655710000|2022-03-07 12:21:50|10272.52|10272.52|10265.67|10265.67|10272.52|10272.52|10265.67|10265.67|0
1646655720000|2022-03-07 12:22:00|10265.2|10265.2|10260.26|10260.26|10265.2|10265.2|10260.26|10260.26|0
1646655730000|2022-03-07 12:22:10|10261.45|10261.45|10262.8|10262.8|10262.8|10262.8|10259.33|10259.33|0
1646655740000|2022-03-07 12:22:20|10262.63|10262.63|10265.32|10265.32|10266.69|10266.69|10262.63|10262.63|0
1646655750000|2022-03-07 12:22:30|10266.01|10266.01|10265.91|10265.91|10267.1|10267.1|10265.91|10265.91|0
1646655760000|2022-03-07 12:22:40|10264.51|10264.51|10265.7|10265.7|10265.7|10265.7|10264.51|10264.51|0
1646655770000|2022-03-07 12:22:50|10266.06|10266.06|10268.17|10268.17|10268.17|10268.17|10266.06|10266.06|0
1646655780000|2022-03-07 12:23:00|10268.34|10268.34|10265.61|10265.61|10268.34|10268.34|10265.61|10265.61|0
1646655790000|2022-03-07 12:23:10|10266.03|10266.03|10266.52|10266.52|10266.52|10266.52|10266.03|10266.03|0
1646655800000|2022-03-07 12:23:20|10266.65|10266.65|10276.17|10276.17|10276.17|10276.17|10266.65|10266.65|0
1646655810000|2022-03-07 12:23:30|10276.3|10276.3|10277.37|10277.37|10277.37|10277.37|10276.3|10276.3|0
1646655820000|2022-03-07 12:23:40|10279.33|10279.33|10280.41|10280.41|10284|10284|10279.33|10279.33|0
1646655830000|2022-03-07 12:23:50|10279.03|10279.03|10278.71|10278.71|10279.69|10279.69|10278.71|10278.71|0
1646655840000|2022-03-07 12:24:00|10278.46|10278.46|10278.94|10278.94|10279.24|10279.24|10278.46|10278.46|0
1646655850000|2022-03-07 12:24:10|10278.57|10278.57|10275.4|10275.4|10278.57|10278.57|10275.4|10275.4|0
1646655860000|2022-03-07 12:24:20|10275.17|10275.17|10278.56|10278.56|10278.56|10278.56|10274.62|10274.62|0
1646655870000|2022-03-07 12:24:30|10277.59|10277.59|10277.74|10277.74|10277.74|10277.74|10277.59|10277.59|0
1646655880000|2022-03-07 12:24:40|10277.14|10277.14|10279.46|10279.46|10279.46|10279.46|10277.14|10277.14|0
1646655890000|2022-03-07 12:24:50|10280.69|10280.69|10281.81|10281.81|10281.81|10281.81|10280.69|10280.69|0
1646655900000|2022-03-07 12:25:00|10281.57|10281.57|10281.69|10281.69|10281.86|10281.86|10281.57|10281.57|0
1646655910000|2022-03-07 12:25:10|10280.71|10280.71|10282.67|10282.67|10282.67|10282.67|10280.71|10280.71|0
1646655920000|2022-03-07 12:25:20|10283.14|10283.14|10282.89|10282.89|10283.14|10283.14|10282.89|10282.89|0
1646655930000|2022-03-07 12:25:30|10280.94|10280.94|10280.23|10280.23|10280.94|10280.94|10279.96|10279.96|0
1646655940000|2022-03-07 12:25:40|10282.19|10282.19|10282.44|10282.44|10282.44|10282.44|10282.19|10282.19|0
1646655950000|2022-03-07 12:25:50|10282.67|10282.67|10283.65|10283.65|10283.9|10283.9|10282.67|10282.67|0
1646655960000|2022-03-07 12:26:00|10286.03|10286.03|10290.63|10290.63|10290.63|10290.63|10286.03|10286.03|0
1646655970000|2022-03-07 12:26:10|10289.45|10289.45|10287.12|10287.12|10290.04|10290.04|10287.12|10287.12|0
1646655980000|2022-03-07 12:26:20|10287.28|10287.28|10285.94|10285.94|10287.28|10287.28|10285.94|10285.94|0
1646655990000|2022-03-07 12:26:30|10285.7|10285.7|10285.7|10285.7|10285.7|10285.7|10285.52|10285.52|0
1646656000000|2022-03-07 12:26:40|10285.3|10285.3|10278.18|10278.18|10285.3|10285.3|10278.18|10278.18|0
1646656010000|2022-03-07 12:26:50|10278.25|10278.25|10275.68|10275.68|10278.25|10278.25|10275.68|10275.68|0
1646656020000|2022-03-07 12:27:00|10274.35|10274.35|10274.87|10274.87|10277.87|10277.87|10274.12|10274.12|0
1646656030000|2022-03-07 12:27:10|10274.78|10274.78|10275.03|10275.03|10275.03|10275.03|10274.17|10274.17|0
1646656040000|2022-03-07 12:27:20|10279.15|10279.15|10279.15|10279.15|10279.15|10279.15|10279.15|10279.15|0
1646656050000|2022-03-07 12:27:30|10279.39|10279.39|10278.66|10278.66|10279.39|10279.39|10278.66|10278.66|0
1646656060000|2022-03-07 12:27:40|10278.32|10278.32|10277.59|10277.59|10278.32|10278.32|10277.47|10277.47|0
1646656070000|2022-03-07 12:27:50|10277.84|10277.84|10276.71|10276.71|10277.84|10277.84|10276.43|10276.43|0
1646656080000|2022-03-07 12:28:00|10276.88|10276.88|10275.38|10275.38|10279.72|10279.72|10275.38|10275.38|0
1646656090000|2022-03-07 12:28:10|10276.05|10276.05|10277.43|10277.43|10277.43|10277.43|10276.05|10276.05|0
1646656100000|2022-03-07 12:28:20|10277.83|10277.83|10279.76|10279.76|10279.76|10279.76|10277.83|10277.83|0
1646656110000|2022-03-07 12:28:30|10279.1|10279.1|10279.1|10279.1|10279.1|10279.1|10279.1|10279.1|0
1646656120000|2022-03-07 12:28:40|10279.46|10279.46|10290.43|10290.43|10290.43|10290.43|10279.46|10279.46|0
1646656130000|2022-03-07 12:28:50|10292.39|10292.39|10294.82|10294.82|10296.16|10296.16|10292.39|10292.39|0
1646656140000|2022-03-07 12:29:00|10295.8|10295.8|10292.99|10292.99|10296.4|10296.4|10292.99|10292.99|0
1646656150000|2022-03-07 12:29:10|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|0
1646656160000|2022-03-07 12:29:20|10294.17|10294.17|10294.17|10294.17|10294.17|10294.17|10294.17|10294.17|0
1646656170000|2022-03-07 12:29:30|10294.43|10294.43|10294.34|10294.34|10294.87|10294.87|10294.34|10294.34|0
1646656180000|2022-03-07 12:29:40|10294.51|10294.51|10297.76|10297.76|10298.36|10298.36|10294.51|10294.51|0
1646656200000|2022-03-07 12:30:00|10297.5|10297.5|10297.33|10297.33|10297.5|10297.5|10297.33|10297.33|0
1646656210000|2022-03-07 12:30:10|10297.22|10297.22|10294.06|10294.06|10297.22|10297.22|10294.06|10294.06|0
1646656220000|2022-03-07 12:30:20|10293.08|10293.08|10292.92|10292.92|10293.08|10293.08|10292.92|10292.92|0
1646656230000|2022-03-07 12:30:30|10293.42|10293.42|10293.42|10293.42|10293.42|10293.42|10293.42|10293.42|0
1646656240000|2022-03-07 12:30:40|10293.25|10293.25|10293.25|10293.25|10293.25|10293.25|10293.25|10293.25|0
1646656250000|2022-03-07 12:30:50|10292.79|10292.79|10296.2|10296.2|10296.2|10296.2|10292.79|10292.79|0
1646656260000|2022-03-07 12:31:00|10296.4|10296.4|10298.72|10298.72|10298.72|10298.72|10296|10296|0
1646656270000|2022-03-07 12:31:10|10304.21|10304.21|10306.46|10306.46|10306.46|10306.46|10304.21|10304.21|0
1646656280000|2022-03-07 12:31:20|10306.06|10306.06|10306.06|10306.06|10306.06|10306.06|10306.06|10306.06|0
1646656300000|2022-03-07 12:31:40|10306.18|10306.18|10306.01|10306.01|10307.16|10307.16|10306.01|10306.01|0
1646656310000|2022-03-07 12:31:50|10307.19|10307.19|10310.86|10310.86|10310.86|10310.86|10307.19|10307.19|0
1646656320000|2022-03-07 12:32:00|10311.09|10311.09|10310.27|10310.27|10311.09|10311.09|10310.11|10310.11|0
1646656330000|2022-03-07 12:32:10|10310.75|10310.75|10311.17|10311.17|10311.17|10311.17|10310.75|10310.75|0
1646656340000|2022-03-07 12:32:20|10311.37|10311.37|10308.73|10308.73|10311.37|10311.37|10308.22|10308.22|0
1646656350000|2022-03-07 12:32:30|10308.89|10308.89|10309.57|10309.57|10309.57|10309.57|10308.76|10308.76|0
1646656360000|2022-03-07 12:32:40|10309.74|10309.74|10309.74|10309.74|10309.74|10309.74|10309.74|10309.74|0
1646656370000|2022-03-07 12:32:50|10309.86|10309.86|10311.1|10311.1|10311.1|10311.1|10309.86|10309.86|0
1646656380000|2022-03-07 12:33:00|10311.51|10311.51|10311.48|10311.48|10311.51|10311.51|10311.48|10311.48|0
1646656390000|2022-03-07 12:33:10|10311.53|10311.53|10307.18|10307.18|10311.68|10311.68|10307.18|10307.18|0
1646656400000|2022-03-07 12:33:20|10307.39|10307.39|10306.71|10306.71|10307.39|10307.39|10306.71|10306.71|0
1646656410000|2022-03-07 12:33:30|10306.25|10306.25|10306.25|10306.25|10306.25|10306.25|10306.25|10306.25|0
1646656420000|2022-03-07 12:33:40|10306.05|10306.05|10302.18|10302.18|10306.05|10306.05|10301|10301|0
1646656430000|2022-03-07 12:33:50|10302.78|10302.78|10304.77|10304.77|10304.77|10304.77|10302.78|10302.78|0
1646656440000|2022-03-07 12:34:00|10304.6|10304.6|10304.41|10304.41|10305.79|10305.79|10304.41|10304.41|0
1646656450000|2022-03-07 12:34:10|10304.01|10304.01|10308.14|10308.14|10308.14|10308.14|10304.01|10304.01|0
1646656460000|2022-03-07 12:34:20|10308.35|10308.35|10308.42|10308.42|10308.42|10308.42|10308.15|10308.15|0
1646656470000|2022-03-07 12:34:30|10308.65|10308.65|10310.39|10310.39|10311.98|10311.98|10308.65|10308.65|0
1646656480000|2022-03-07 12:34:40|10310.15|10310.15|10310.67|10310.67|10313.01|10313.01|10310.07|10310.07|0
1646656490000|2022-03-07 12:34:50|10310.47|10310.47|10311.45|10311.45|10311.45|10311.45|10309.09|10309.09|0
1646656500000|2022-03-07 12:35:00|10311.95|10311.95|10310.39|10310.39|10311.95|10311.95|10309.99|10309.99|0
1646656520000|2022-03-07 12:35:20|10310.3|10310.3|10309.78|10309.78|10310.3|10310.3|10309.78|10309.78|0
1646656530000|2022-03-07 12:35:30|10309.98|10309.98|10310.09|10310.09|10310.09|10310.09|10309.74|10309.74|0
1646656540000|2022-03-07 12:35:40|10310.24|10310.24|10310.19|10310.19|10310.24|10310.24|10309.86|10309.86|0
1646656550000|2022-03-07 12:35:50|10310.27|10310.27|10312.39|10312.39|10312.64|10312.64|10310.27|10310.27|0
1646656560000|2022-03-07 12:36:00|10312.6|10312.6|10312.6|10312.6|10312.79|10312.79|10312.6|10312.6|0
1646656580000|2022-03-07 12:36:20|10313.39|10313.39|10316.48|10316.48|10316.8|10316.8|10313.39|10313.39|0
1646656590000|2022-03-07 12:36:30|10317.66|10317.66|10318.07|10318.07|10318.07|10318.07|10317.66|10317.66|0
1646656600000|2022-03-07 12:36:40|10318.28|10318.28|10317.09|10317.09|10318.28|10318.28|10317.09|10317.09|0
1646656620000|2022-03-07 12:37:00|10317.2|10317.2|10316.63|10316.63|10317.2|10317.2|10316.63|10316.63|0
1646656630000|2022-03-07 12:37:10|10317.81|10317.81|10317.81|10317.81|10317.81|10317.81|10317.81|10317.81|0
1646656640000|2022-03-07 12:37:20|10318.05|10318.05|10321.61|10321.61|10321.61|10321.61|10318.05|10318.05|0
1646656650000|2022-03-07 12:37:30|10321.26|10321.26|10319.81|10319.81|10321.26|10321.26|10319.66|10319.66|0
1646656660000|2022-03-07 12:37:40|10319.71|10319.71|10320.54|10320.54|10320.94|10320.94|10319.71|10319.71|0
1646656680000|2022-03-07 12:38:00|10321.4|10321.4|10321.8|10321.8|10321.8|10321.8|10321.4|10321.4|0
1646656690000|2022-03-07 12:38:10|10321.4|10321.4|10321.66|10321.66|10321.66|10321.66|10321.4|10321.4|0
1646656700000|2022-03-07 12:38:20|10322.09|10322.09|10322.09|10322.09|10322.09|10322.09|10322.09|10322.09|0
1646656710000|2022-03-07 12:38:30|10322.21|10322.21|10322.21|10322.21|10322.21|10322.21|10322.21|10322.21|0
1646656720000|2022-03-07 12:38:40|10322.33|10322.33|10325.73|10325.73|10325.73|10325.73|10322.33|10322.33|0
1646656730000|2022-03-07 12:38:50|10325.85|10325.85|10326.09|10326.09|10326.09|10326.09|10324.66|10324.66|0
1646656740000|2022-03-07 12:39:00|10324.86|10324.86|10324.19|10324.19|10324.86|10324.86|10323.88|10323.88|0
1646656750000|2022-03-07 12:39:10|10324.13|10324.13|10323.93|10323.93|10324.13|10324.13|10323.93|10323.93|0
1646656770000|2022-03-07 12:39:30|10324.35|10324.35|10324.22|10324.22|10324.35|10324.35|10324.22|10324.22|0
1646656780000|2022-03-07 12:39:40|10324.19|10324.19|10320.46|10320.46|10324.19|10324.19|10320.46|10320.46|0
1646656790000|2022-03-07 12:39:50|10320.7|10320.7|10319.44|10319.44|10320.7|10320.7|10319.44|10319.44|0
1646656800000|2022-03-07 12:40:00|10319.69|10319.69|10319.57|10319.57|10319.69|10319.69|10319.57|10319.57|0
1646656810000|2022-03-07 12:40:10|10319.41|10319.41|10318.3|10318.3|10319.41|10319.41|10318.22|10318.22|0
1646656820000|2022-03-07 12:40:20|10318.64|10318.64|10316.64|10316.64|10318.64|10318.64|10316.56|10316.56|0
1646656830000|2022-03-07 12:40:30|10316.47|10316.47|10316.15|10316.15|10316.47|10316.47|10316.15|10316.15|0
1646656840000|2022-03-07 12:40:40|10315.91|10315.91|10315.99|10315.99|10315.99|10315.99|10315.91|10315.91|0
1646656850000|2022-03-07 12:40:50|10315.37|10315.37|10316.87|10316.87|10316.87|10316.87|10315.37|10315.37|0
1646656860000|2022-03-07 12:41:00|10317.13|10317.13|10322.33|10322.33|10322.33|10322.33|10317.13|10317.13|0
1646656870000|2022-03-07 12:41:10|10322.12|10322.12|10321.97|10321.97|10322.37|10322.37|10321.97|10321.97|0
1646656880000|2022-03-07 12:41:20|10322.05|10322.05|10321.65|10321.65|10322.05|10322.05|10321.65|10321.65|0
1646656900000|2022-03-07 12:41:40|10321.53|10321.53|10321.53|10321.53|10321.53|10321.53|10321.53|10321.53|0
1646656910000|2022-03-07 12:41:50|10322.19|10322.19|10322.19|10322.19|10322.19|10322.19|10322.19|10322.19|0
1646656920000|2022-03-07 12:42:00|10322.04|10322.04|10322.04|10322.04|10322.04|10322.04|10322.04|10322.04|0
1646656940000|2022-03-07 12:42:20|10321.84|10321.84|10321.84|10321.84|10321.84|10321.84|10321.84|10321.84|0
1646656950000|2022-03-07 12:42:30|10322.2|10322.2|10322.05|10322.05|10322.25|10322.25|10321.85|10321.85|0
1646656960000|2022-03-07 12:42:40|10321.92|10321.92|10322.51|10322.51|10322.51|10322.51|10321.92|10321.92|0
1646656970000|2022-03-07 12:42:50|10322.3|10322.3|10321.32|10321.32|10322.3|10322.3|10321.32|10321.32|0
1646656980000|2022-03-07 12:43:00|10321.08|10321.08|10321.29|10321.29|10321.29|10321.29|10321.08|10321.08|0
1646656990000|2022-03-07 12:43:10|10321.89|10321.89|10322.65|10322.65|10322.65|10322.65|10321.89|10321.89|0
1646657010000|2022-03-07 12:43:30|10322.9|10322.9|10322.17|10322.17|10322.9|10322.9|10322.17|10322.17|0
1646657040000|2022-03-07 12:44:00|10322.29|10322.29|10322.29|10322.29|10322.29|10322.29|10322.29|10322.29|0
1646657070000|2022-03-07 12:44:30|10322.64|10322.64|10322.64|10322.64|10322.64|10322.64|10322.64|10322.64|0
1646657080000|2022-03-07 12:44:40|10322.43|10322.43|10326.69|10326.69|10326.69|10326.69|10322.43|10322.43|0
1646657090000|2022-03-07 12:44:50|10328.47|10328.47|10327.29|10327.29|10328.47|10328.47|10327.29|10327.29|0
1646657100000|2022-03-07 12:45:00|10328.21|10328.21|10328.55|10328.55|10328.55|10328.55|10328.21|10328.21|0
1646657110000|2022-03-07 12:45:10|10328.63|10328.63|10329.26|10329.26|10329.34|10329.34|10328.47|10328.47|0
1646657120000|2022-03-07 12:45:20|10329.09|10329.09|10328.91|10328.91|10329.09|10329.09|10328.91|10328.91|0
1646657140000|2022-03-07 12:45:40|10328.68|10328.68|10326.72|10326.72|10328.88|10328.88|10326.72|10326.72|0
1646657150000|2022-03-07 12:45:50|10325.54|10325.54|10319.24|10319.24|10325.54|10325.54|10319.24|10319.24|0
1646657160000|2022-03-07 12:46:00|10319.07|10319.07|10314.38|10314.38|10319.07|10319.07|10313.61|10313.61|0
1646657170000|2022-03-07 12:46:10|10313.91|10313.91|10314.36|10314.36|10314.36|10314.36|10313.91|10313.91|0
1646657180000|2022-03-07 12:46:20|10313.84|10313.84|10313.84|10313.84|10313.84|10313.84|10313.84|10313.84|0
1646657190000|2022-03-07 12:46:30|10312.15|10312.15|10310.77|10310.77|10312.15|10312.15|10310.77|10310.77|0
1646657200000|2022-03-07 12:46:40|10310.84|10310.84|10308.86|10308.86|10311.01|10311.01|10307.51|10307.51|0
1646657210000|2022-03-07 12:46:50|10308.46|10308.46|10308.27|10308.27|10308.46|10308.46|10308.27|10308.27|0
1646657220000|2022-03-07 12:47:00|10308.03|10308.03|10303.97|10303.97|10308.03|10308.03|10303.57|10303.57|0
1646657230000|2022-03-07 12:47:10|10303.77|10303.77|10297.03|10297.03|10303.77|10303.77|10296.79|10296.79|0
1646657240000|2022-03-07 12:47:20|10295.85|10295.85|10292.83|10292.83|10295.85|10295.85|10292.83|10292.83|0
1646657250000|2022-03-07 12:47:30|10292.57|10292.57|10292.07|10292.07|10292.97|10292.97|10292.07|10292.07|0
1646657270000|2022-03-07 12:47:50|10291.65|10291.65|10293.08|10293.08|10293.08|10293.08|10291.65|10291.65|0
1646657280000|2022-03-07 12:48:00|10293.68|10293.68|10293.68|10293.68|10293.68|10293.68|10293.68|10293.68|0
1646657290000|2022-03-07 12:48:10|10293.89|10293.89|10291.93|10291.93|10293.89|10293.89|10290.5|10290.5|0
1646657300000|2022-03-07 12:48:20|10291.59|10291.59|10292.45|10292.45|10292.57|10292.57|10291.59|10291.59|0
1646657310000|2022-03-07 12:48:30|10292.28|10292.28|10290.32|10290.32|10292.28|10292.28|10290.32|10290.32|0
1646657330000|2022-03-07 12:48:50|10290.45|10290.45|10290.45|10290.45|10290.45|10290.45|10290.45|10290.45|0
1646657340000|2022-03-07 12:49:00|10290.33|10290.33|10297.77|10297.77|10297.77|10297.77|10290.18|10290.18|0
1646657350000|2022-03-07 12:49:10|10295.81|10295.81|10295.81|10295.81|10295.81|10295.81|10295.81|10295.81|0
1646657360000|2022-03-07 12:49:20|10297|10297|10296.73|10296.73|10297|10297|10296.73|10296.73|0
1646657370000|2022-03-07 12:49:30|10297.08|10297.08|10297.2|10297.2|10297.2|10297.2|10297.08|10297.08|0
1646657380000|2022-03-07 12:49:40|10297.08|10297.08|10296.89|10296.89|10297.08|10297.08|10296.89|10296.89|0
1646657390000|2022-03-07 12:49:50|10297.09|10297.09|10292.67|10292.67|10297.09|10297.09|10292.67|10292.67|0
1646657400000|2022-03-07 12:50:00|10292.55|10292.55|10290.41|10290.41|10292.55|10292.55|10290.41|10290.41|0
1646657410000|2022-03-07 12:50:10|10290.61|10290.61|10292.01|10292.01|10292.37|10292.37|10290.41|10290.41|0
1646657420000|2022-03-07 12:50:20|10291.7|10291.7|10290.84|10290.84|10291.7|10291.7|10290.72|10290.72|0
1646657430000|2022-03-07 12:50:30|10291.05|10291.05|10290.52|10290.52|10291.05|10291.05|10290.52|10290.52|0
1646657440000|2022-03-07 12:50:40|10290.83|10290.83|10292.37|10292.37|10292.37|10292.37|10290.83|10290.83|0
1646657450000|2022-03-07 12:50:50|10293.35|10293.35|10297.49|10297.49|10297.49|10297.49|10293.35|10293.35|0
1646657460000|2022-03-07 12:51:00|10300|10300|10300.68|10300.68|10301.44|10301.44|10300|10300|0
1646657470000|2022-03-07 12:51:10|10298.72|10298.72|10297.2|10297.2|10298.72|10298.72|10297.2|10297.2|0
1646657510000|2022-03-07 12:51:50|10297.07|10297.07|10296.87|10296.87|10297.07|10297.07|10296.87|10296.87|0
1646657520000|2022-03-07 12:52:00|10297.11|10297.11|10297.11|10297.11|10297.11|10297.11|10297.11|10297.11|0
1646657530000|2022-03-07 12:52:10|10296.9|10296.9|10297.76|10297.76|10297.88|10297.88|10296.9|10296.9|0
1646657540000|2022-03-07 12:52:20|10297.29|10297.29|10295.74|10295.74|10297.29|10297.29|10295.74|10295.74|0
1646657550000|2022-03-07 12:52:30|10295.99|10295.99|10296.48|10296.48|10297.46|10297.46|10295.99|10295.99|0
1646657560000|2022-03-07 12:52:40|10296.32|10296.32|10296.32|10296.32|10296.32|10296.32|10296.32|10296.32|0
1646657570000|2022-03-07 12:52:50|10295.34|10295.34|10290.48|10290.48|10295.34|10295.34|10290.48|10290.48|0
1646657580000|2022-03-07 12:53:00|10290.66|10290.66|10293.7|10293.7|10293.79|10293.79|10290.38|10290.38|0
1646657590000|2022-03-07 12:53:10|10293.05|10293.05|10289.99|10289.99|10293.05|10293.05|10289.99|10289.99|0
1646657600000|2022-03-07 12:53:20|10290.24|10290.24|10290.24|10290.24|10290.24|10290.24|10290.24|10290.24|0
1646657610000|2022-03-07 12:53:30|10290.44|10290.44|10299.36|10299.36|10299.36|10299.36|10290.44|10290.44|0
1646657620000|2022-03-07 12:53:40|10299.48|10299.48|10299.97|10299.97|10299.97|10299.97|10299.48|10299.48|0
1646657630000|2022-03-07 12:53:50|10299.76|10299.76|10299.76|10299.76|10299.76|10299.76|10299.76|10299.76|0
1646657640000|2022-03-07 12:54:00|10300.1|10300.1|10300.1|10300.1|10300.1|10300.1|10300.1|10300.1|0
1646657650000|2022-03-07 12:54:10|10299.86|10299.86|10299.46|10299.46|10299.86|10299.86|10299.46|10299.46|0
1646657660000|2022-03-07 12:54:20|10298.28|10298.28|10299.46|10299.46|10299.46|10299.46|10298.28|10298.28|0
1646657700000|2022-03-07 12:55:00|10299.68|10299.68|10300.09|10300.09|10300.09|10300.09|10299.68|10299.68|0
1646657710000|2022-03-07 12:55:10|10300.59|10300.59|10300.75|10300.75|10300.75|10300.75|10300.59|10300.59|0
1646657720000|2022-03-07 12:55:20|10300.63|10300.63|10300.46|10300.46|10300.63|10300.63|10300.46|10300.46|0
1646657730000|2022-03-07 12:55:30|10301.28|10301.28|10301.72|10301.72|10301.72|10301.72|10301.28|10301.28|0
1646657740000|2022-03-07 12:55:40|10301.65|10301.65|10305.95|10305.95|10305.95|10305.95|10301.65|10301.65|0
1646657750000|2022-03-07 12:55:50|10306.03|10306.03|10308.9|10308.9|10308.9|10308.9|10306.03|10306.03|0
1646657760000|2022-03-07 12:56:00|10309.02|10309.02|10308.93|10308.93|10309.48|10309.48|10308.5|10308.5|0
1646657770000|2022-03-07 12:56:10|10307.95|10307.95|10303.59|10303.59|10307.95|10307.95|10303.59|10303.59|0
1646657790000|2022-03-07 12:56:30|10302.27|10302.27|10302.02|10302.02|10302.27|10302.27|10302.02|10302.02|0
1646657800000|2022-03-07 12:56:40|10300.84|10300.84|10299.24|10299.24|10301.61|10301.61|10299.24|10299.24|0
1646657810000|2022-03-07 12:56:50|10299.04|10299.04|10293.04|10293.04|10299.04|10299.04|10292.88|10292.88|0
1646657820000|2022-03-07 12:57:00|10293.01|10293.01|10288.59|10288.59|10293.01|10293.01|10288.59|10288.59|0
1646657830000|2022-03-07 12:57:10|10288.35|10288.35|10289.83|10289.83|10289.83|10289.83|10288.35|10288.35|0
1646657840000|2022-03-07 12:57:20|10289.7|10289.7|10291.05|10291.05|10291.05|10291.05|10289.7|10289.7|0
1646657850000|2022-03-07 12:57:30|10291.25|10291.25|10289.31|10289.31|10291.25|10291.25|10288.89|10288.89|0
1646657860000|2022-03-07 12:57:40|10288.89|10288.89|10289.21|10289.21|10289.21|10289.21|10288.89|10288.89|0
1646657870000|2022-03-07 12:57:50|10289.9|10289.9|10290.45|10290.45|10290.45|10290.45|10289.9|10289.9|0
1646657880000|2022-03-07 12:58:00|10289.72|10289.72|10288.42|10288.42|10290.31|10290.31|10288.42|10288.42|0
1646657890000|2022-03-07 12:58:10|10288.75|10288.75|10286.96|10286.96|10288.92|10288.92|10286.96|10286.96|0
1646657900000|2022-03-07 12:58:20|10286.75|10286.75|10286.75|10286.75|10286.75|10286.75|10286.75|10286.75|0
1646657910000|2022-03-07 12:58:30|10286.98|10286.98|10286.98|10286.98|10286.98|10286.98|10286.98|10286.98|0
1646657920000|2022-03-07 12:58:40|10284.45|10284.45|10284.19|10284.19|10284.45|10284.45|10282.48|10282.48|0
1646657930000|2022-03-07 12:58:50|10284.5|10284.5|10281.83|10281.83|10284.5|10284.5|10281.83|10281.83|0
1646657940000|2022-03-07 12:59:00|10284.77|10284.77|10285.4|10285.4|10286.6|10286.6|10284.77|10284.77|0
1646657960000|2022-03-07 12:59:20|10285.6|10285.6|10286.33|10286.33|10288.48|10288.48|10285.6|10285.6|0
1646657970000|2022-03-07 12:59:30|10286.55|10286.55|10288.81|10288.81|10288.81|10288.81|10286.55|10286.55|0
1646657980000|2022-03-07 12:59:40|10288|10288|10291.09|10291.09|10291.09|10291.09|10287.39|10287.39|0
1646657990000|2022-03-07 12:59:50|10290.97|10290.97|10290.96|10290.96|10291.35|10291.35|10290.96|10290.96|0
1646658000000|2022-03-07 13:00:00|10291.13|10291.13|10302.73|10302.73|10302.73|10302.73|10291.13|10291.13|0
1646658010000|2022-03-07 13:00:10|10303.13|10303.13|10304.18|10304.18|10304.18|10304.18|10302.74|10302.74|0
1646658020000|2022-03-07 13:00:20|10305.36|10305.36|10305.36|10305.36|10305.36|10305.36|10305.36|10305.36|0
1646658030000|2022-03-07 13:00:30|10305.48|10305.48|10306.25|10306.25|10306.25|10306.25|10305.48|10305.48|0
1646658040000|2022-03-07 13:00:40|10306.49|10306.49|10306.72|10306.72|10306.72|10306.72|10306.49|10306.49|0
1646658050000|2022-03-07 13:00:50|10305.53|10305.53|10305.78|10305.78|10305.78|10305.78|10305.36|10305.36|0
1646658060000|2022-03-07 13:01:00|10306.29|10306.29|10307.29|10307.29|10307.29|10307.29|10306.29|10306.29|0
1646658070000|2022-03-07 13:01:10|10307.14|10307.14|10316.23|10316.23|10317.07|10317.07|10307.14|10307.14|0
1646658080000|2022-03-07 13:01:20|10315.25|10315.25|10314.89|10314.89|10315.25|10315.25|10314.27|10314.27|0
1646658090000|2022-03-07 13:01:30|10313.91|10313.91|10313.7|10313.7|10313.91|10313.91|10313.7|10313.7|0
1646658100000|2022-03-07 13:01:40|10314.32|10314.32|10317.43|10317.43|10317.55|10317.55|10312.75|10312.75|0
1646658110000|2022-03-07 13:01:50|10318.62|10318.62|10318.62|10318.62|10318.62|10318.62|10318.62|10318.62|0
1646658120000|2022-03-07 13:02:00|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|0
1646658130000|2022-03-07 13:02:10|10319.28|10319.28|10319.57|10319.57|10319.57|10319.57|10319.07|10319.07|0
1646658140000|2022-03-07 13:02:20|10319.5|10319.5|10319.52|10319.52|10319.52|10319.52|10319.27|10319.27|0
1646658150000|2022-03-07 13:02:30|10319.77|10319.77|10319.77|10319.77|10319.77|10319.77|10319.77|10319.77|0
1646658160000|2022-03-07 13:02:40|10319.53|10319.53|10319.88|10319.88|10319.88|10319.88|10319.53|10319.53|0
1646658170000|2022-03-07 13:02:50|10319.67|10319.67|10319.67|10319.67|10319.67|10319.67|10319.67|10319.67|0
1646658180000|2022-03-07 13:03:00|10319.37|10319.37|10319.61|10319.61|10319.61|10319.61|10319.37|10319.37|0
1646658200000|2022-03-07 13:03:20|10321.98|10321.98|10321.75|10321.75|10321.98|10321.98|10321.75|10321.75|0
1646658210000|2022-03-07 13:03:30|10321.9|10321.9|10321.74|10321.74|10321.9|10321.9|10321.58|10321.58|0
1646658220000|2022-03-07 13:03:40|10322.06|10322.06|10321.18|10321.18|10323.01|10323.01|10321.18|10321.18|0
1646658230000|2022-03-07 13:03:50|10321.34|10321.34|10319.66|10319.66|10321.39|10321.39|10319.66|10319.66|0
1646658250000|2022-03-07 13:04:10|10320.85|10320.85|10323.18|10323.18|10323.38|10323.38|10320.85|10320.85|0
1646658260000|2022-03-07 13:04:20|10322.2|10322.2|10320.85|10320.85|10322.2|10322.2|10320.85|10320.85|0
1646658270000|2022-03-07 13:04:30|10321.11|10321.11|10321.11|10321.11|10321.11|10321.11|10321.11|10321.11|0
1646658290000|2022-03-07 13:04:50|10321.35|10321.35|10321.35|10321.35|10321.35|10321.35|10321.35|10321.35|0
1646658300000|2022-03-07 13:05:00|10324.29|10324.29|10327.82|10327.82|10327.82|10327.82|10324.29|10324.29|0
1646658310000|2022-03-07 13:05:10|10327.89|10327.89|10329.23|10329.23|10329.23|10329.23|10327.89|10327.89|0
1646658320000|2022-03-07 13:05:20|10328.99|10328.99|10329.94|10329.94|10330.05|10330.05|10328.99|10328.99|0
1646658330000|2022-03-07 13:05:30|10331.12|10331.12|10334.42|10334.42|10334.42|10334.42|10330.89|10330.89|0
1646658340000|2022-03-07 13:05:40|10334.93|10334.93|10336.72|10336.72|10336.72|10336.72|10334.42|10334.42|0
1646658350000|2022-03-07 13:05:50|10336.88|10336.88|10337.83|10337.83|10337.83|10337.83|10336.88|10336.88|0
1646658360000|2022-03-07 13:06:00|10337.96|10337.96|10338.19|10338.19|10338.31|10338.31|10336.52|10336.52|0
1646658370000|2022-03-07 13:06:10|10338.59|10338.59|10338.55|10338.55|10338.67|10338.67|10338.34|10338.34|0
1646658380000|2022-03-07 13:06:20|10338.62|10338.62|10336.2|10336.2|10338.62|10338.62|10336.2|10336.2|0
1646658390000|2022-03-07 13:06:30|10337.18|10337.18|10336.89|10336.89|10337.18|10337.18|10336.89|10336.89|0
1646658400000|2022-03-07 13:06:40|10336.55|10336.55|10336.43|10336.43|10336.55|10336.55|10336.43|10336.43|0
1646658430000|2022-03-07 13:07:10|10335.63|10335.63|10333.5|10333.5|10335.63|10335.63|10333.5|10333.5|0
1646658440000|2022-03-07 13:07:20|10333.55|10333.55|10333.87|10333.87|10333.87|10333.87|10333.55|10333.55|0
1646658450000|2022-03-07 13:07:30|10333.46|10333.46|10333.46|10333.46|10333.46|10333.46|10333.46|10333.46|0
1646658460000|2022-03-07 13:07:40|10333.72|10333.72|10333.51|10333.51|10333.72|10333.72|10333.51|10333.51|0
1646658470000|2022-03-07 13:07:50|10332.99|10332.99|10332.99|10332.99|10332.99|10332.99|10332.99|10332.99|0
1646658490000|2022-03-07 13:08:10|10333.22|10333.22|10336.54|10336.54|10336.54|10336.54|10333.22|10333.22|0
1646658500000|2022-03-07 13:08:20|10337|10337|10337.28|10337.28|10337.28|10337.28|10336.87|10336.87|0
1646658510000|2022-03-07 13:08:30|10337.08|10337.08|10337.85|10337.85|10339.03|10339.03|10337.08|10337.08|0
1646658520000|2022-03-07 13:08:40|10338.42|10338.42|10343.37|10343.37|10343.37|10343.37|10338.42|10338.42|0
1646658530000|2022-03-07 13:08:50|10343.46|10343.46|10341.02|10341.02|10343.46|10343.46|10341.02|10341.02|0
1646658540000|2022-03-07 13:09:00|10341.67|10341.67|10338.59|10338.59|10341.92|10341.92|10338.59|10338.59|0
1646658550000|2022-03-07 13:09:10|10339.57|10339.57|10339.78|10339.78|10339.78|10339.78|10339.57|10339.57|0
1646658560000|2022-03-07 13:09:20|10339.66|10339.66|10339.66|10339.66|10339.66|10339.66|10339.66|10339.66|0
1646658570000|2022-03-07 13:09:30|10340.84|10340.84|10341.08|10341.08|10341.08|10341.08|10340.84|10340.84|0
1646658580000|2022-03-07 13:09:40|10341.28|10341.28|10341.28|10341.28|10341.69|10341.69|10341.28|10341.28|0
1646658590000|2022-03-07 13:09:50|10341.67|10341.67|10345.21|10345.21|10345.21|10345.21|10341.59|10341.59|0
1646658600000|2022-03-07 13:10:00|10345.33|10345.33|10345.33|10345.33|10345.33|10345.33|10345.33|10345.33|0
1646658610000|2022-03-07 13:10:10|10345.54|10345.54|10345.54|10345.54|10345.54|10345.54|10345.54|10345.54|0
1646658620000|2022-03-07 13:10:20|10345.9|10345.9|10353.29|10353.29|10353.29|10353.29|10345.9|10345.9|0
1646658630000|2022-03-07 13:10:30|10353.49|10353.49|10353.49|10353.49|10353.49|10353.49|10353.49|10353.49|0
1646658640000|2022-03-07 13:10:40|10353.67|10353.67|10354.04|10354.04|10354.04|10354.04|10353.67|10353.67|0
1646658650000|2022-03-07 13:10:50|10354.53|10354.53|10360.5|10360.5|10360.5|10360.5|10354.53|10354.53|0
1646658660000|2022-03-07 13:11:00|10360.67|10360.67|10358.98|10358.98|10361.47|10361.47|10358.78|10358.78|0
1646658670000|2022-03-07 13:11:10|10358.85|10358.85|10359.2|10359.2|10359.2|10359.2|10358.85|10358.85|0
1646658680000|2022-03-07 13:11:20|10359.72|10359.72|10362.66|10362.66|10362.66|10362.66|10359.72|10359.72|0
1646658690000|2022-03-07 13:11:30|10362.9|10362.9|10362.78|10362.78|10362.9|10362.9|10362.78|10362.78|0
1646658700000|2022-03-07 13:11:40|10363.97|10363.97|10363.97|10363.97|10363.97|10363.97|10363.97|10363.97|0
1646658720000|2022-03-07 13:12:00|10363.81|10363.81|10364.79|10364.79|10364.79|10364.79|10363.81|10363.81|0
1646658730000|2022-03-07 13:12:10|10365.07|10365.07|10366.92|10366.92|10367.37|10367.37|10364.96|10364.96|0
1646658740000|2022-03-07 13:12:20|10367.9|10367.9|10367.55|10367.55|10367.9|10367.9|10367.28|10367.28|0
1646658750000|2022-03-07 13:12:30|10367.64|10367.64|10368.81|10368.81|10368.81|10368.81|10367.53|10367.53|0
1646658760000|2022-03-07 13:12:40|10369.07|10369.07|10369.32|10369.32|10369.32|10369.32|10369.07|10369.07|0
1646658770000|2022-03-07 13:12:50|10370.3|10370.3|10370.3|10370.3|10370.3|10370.3|10370.3|10370.3|0
1646658780000|2022-03-07 13:13:00|10370.23|10370.23|10370.23|10370.23|10370.23|10370.23|10370.23|10370.23|0
1646658790000|2022-03-07 13:13:10|10371.41|10371.41|10373.59|10373.59|10373.59|10373.59|10371.41|10371.41|0
1646658800000|2022-03-07 13:13:20|10373.83|10373.83|10368.25|10368.25|10373.83|10373.83|10368.25|10368.25|0
1646658810000|2022-03-07 13:13:30|10367.55|10367.55|10367.43|10367.43|10367.55|10367.55|10367.43|10367.43|0
1646658830000|2022-03-07 13:13:50|10367.55|10367.55|10367.55|10367.55|10367.55|10367.55|10367.55|10367.55|0
1646658840000|2022-03-07 13:14:00|10368.15|10368.15|10367.74|10367.74|10368.15|10368.15|10367.03|10367.03|0
1646658850000|2022-03-07 13:14:10|10367.58|10367.58|10368.43|10368.43|10368.56|10368.56|10367.58|10367.58|0
1646658860000|2022-03-07 13:14:20|10368.27|10368.27|10369.33|10369.33|10369.33|10369.33|10368.27|10368.27|0
1646658870000|2022-03-07 13:14:30|10369.56|10369.56|10369.44|10369.44|10369.56|10369.56|10369.44|10369.44|0
1646658880000|2022-03-07 13:14:40|10368.46|10368.46|10367.79|10367.79|10368.46|10368.46|10367.79|10367.79|0
1646658890000|2022-03-07 13:14:50|10366.6|10366.6|10365.41|10365.41|10366.6|10366.6|10365.41|10365.41|0
1646658900000|2022-03-07 13:15:00|10365.81|10365.81|10368.75|10368.75|10368.75|10368.75|10365.81|10365.81|0
1646658910000|2022-03-07 13:15:10|10368.36|10368.36|10367.6|10367.6|10368.71|10368.71|10367.6|10367.6|0
1646658920000|2022-03-07 13:15:20|10367.99|10367.99|10369.51|10369.51|10369.51|10369.51|10367.68|10367.68|0
1646658930000|2022-03-07 13:15:30|10370.69|10370.69|10370.69|10370.69|10370.69|10370.69|10370.69|10370.69|0
1646658940000|2022-03-07 13:15:40|10370.81|10370.81|10370.81|10370.81|10370.81|10370.81|10370.81|10370.81|0
1646658950000|2022-03-07 13:15:50|10372|10372|10374.28|10374.28|10374.28|10374.28|10372|10372|0
1646658960000|2022-03-07 13:16:00|10374.95|10374.95|10374.01|10374.01|10375.11|10375.11|10374.01|10374.01|0
1646658970000|2022-03-07 13:16:10|10373.78|10373.78|10372.34|10372.34|10373.86|10373.86|10372.34|10372.34|0
1646658980000|2022-03-07 13:16:20|10371.16|10371.16|10370.93|10370.93|10371.16|10371.16|10370.93|10370.93|0
1646658990000|2022-03-07 13:16:30|10370.54|10370.54|10370.67|10370.67|10370.67|10370.67|10370.54|10370.54|0
1646659000000|2022-03-07 13:16:40|10369.34|10369.34|10369.12|10369.12|10369.34|10369.34|10367.54|10367.54|0
1646659010000|2022-03-07 13:16:50|10369.37|10369.37|10369.37|10369.37|10369.37|10369.37|10369.37|10369.37|0
1646659020000|2022-03-07 13:17:00|10369.49|10369.49|10372.54|10372.54|10372.54|10372.54|10369.49|10369.49|0
1646659030000|2022-03-07 13:17:10|10372.8|10372.8|10372.8|10372.8|10372.8|10372.8|10372.8|10372.8|0
1646659040000|2022-03-07 13:17:20|10373.77|10373.77|10372.47|10372.47|10373.77|10373.77|10372.47|10372.47|0
1646659050000|2022-03-07 13:17:30|10372.62|10372.62|10372.62|10372.62|10372.62|10372.62|10372.62|10372.62|0
1646659060000|2022-03-07 13:17:40|10373.6|10373.6|10371.64|10371.64|10373.6|10373.6|10371.64|10371.64|0
1646659070000|2022-03-07 13:17:50|10371.52|10371.52|10371.52|10371.52|10371.52|10371.52|10371.52|10371.52|0
1646659100000|2022-03-07 13:18:20|10371.28|10371.28|10371.28|10371.28|10371.28|10371.28|10371.28|10371.28|0
1646659120000|2022-03-07 13:18:40|10371.08|10371.08|10372.26|10372.26|10372.26|10372.26|10371.08|10371.08|0
1646659130000|2022-03-07 13:18:50|10372.34|10372.34|10370.75|10370.75|10372.34|10372.34|10370.75|10370.75|0
1646659150000|2022-03-07 13:19:10|10370.93|10370.93|10372.64|10372.64|10372.64|10372.64|10370.69|10370.69|0
1646659160000|2022-03-07 13:19:20|10373.7|10373.7|10374.05|10374.05|10374.89|10374.89|10373.7|10373.7|0
1646659180000|2022-03-07 13:19:40|10373.88|10373.88|10376.21|10376.21|10376.21|10376.21|10373.41|10373.41|0
1646659190000|2022-03-07 13:19:50|10376.41|10376.41|10376.68|10376.68|10376.68|10376.68|10376.41|10376.41|0
1646659200000|2022-03-07 13:20:00|10376.92|10376.92|10376.85|10376.85|10376.92|10376.92|10376.85|10376.85|0
1646659210000|2022-03-07 13:20:10|10377.01|10377.01|10379.38|10379.38|10379.38|10379.38|10377.01|10377.01|0
1646659220000|2022-03-07 13:20:20|10379.5|10379.5|10380.09|10380.09|10380.34|10380.34|10379.5|10379.5|0
1646659230000|2022-03-07 13:20:30|10382.05|10382.05|10383.81|10383.81|10383.81|10383.81|10382.05|10382.05|0
1646659240000|2022-03-07 13:20:40|10383.56|10383.56|10383.56|10383.56|10383.56|10383.56|10383.56|10383.56|0
1646659250000|2022-03-07 13:20:50|10383.91|10383.91|10386.37|10386.37|10386.37|10386.37|10383.91|10383.91|0
1646659260000|2022-03-07 13:21:00|10386.49|10386.49|10386.49|10386.49|10386.49|10386.49|10386.49|10386.49|0
1646659270000|2022-03-07 13:21:10|10386.7|10386.7|10387.64|10387.64|10387.64|10387.64|10386.7|10386.7|0
1646659280000|2022-03-07 13:21:20|10387.71|10387.71|10387.66|10387.66|10387.71|10387.71|10387.66|10387.66|0
1646659290000|2022-03-07 13:21:30|10388.71|10388.71|10387.79|10387.79|10388.71|10388.71|10387.79|10387.79|0
1646659300000|2022-03-07 13:21:40|10388.66|10388.66|10388.59|10388.59|10388.66|10388.66|10388.14|10388.14|0
1646659310000|2022-03-07 13:21:50|10388.7|10388.7|10388.7|10388.7|10388.7|10388.7|10388.7|10388.7|0
1646659320000|2022-03-07 13:22:00|10389.39|10389.39|10389.36|10389.36|10391.35|10391.35|10389.36|10389.36|0
1646659330000|2022-03-07 13:22:10|10389.31|10389.31|10389.56|10389.56|10389.56|10389.56|10389.31|10389.31|0
1646659340000|2022-03-07 13:22:20|10389.35|10389.35|10385.81|10385.81|10389.35|10389.35|10385.81|10385.81|0
1646659350000|2022-03-07 13:22:30|10385.61|10385.61|10377.64|10377.64|10385.61|10385.61|10377.64|10377.64|0
1646659360000|2022-03-07 13:22:40|10377.33|10377.33|10379.69|10379.69|10379.69|10379.69|10377.29|10377.29|0
1646659380000|2022-03-07 13:23:00|10378.5|10378.5|10379.01|10379.01|10379.01|10379.01|10378.5|10378.5|0
1646659390000|2022-03-07 13:23:10|10380.97|10380.97|10384.52|10384.52|10384.52|10384.52|10380.97|10380.97|0
1646659400000|2022-03-07 13:23:20|10384.61|10384.61|10384.87|10384.87|10384.87|10384.87|10384.61|10384.61|0
1646659410000|2022-03-07 13:23:30|10384.95|10384.95|10384.95|10384.95|10384.95|10384.95|10384.95|10384.95|0
1646659420000|2022-03-07 13:23:40|10385.31|10385.31|10390.35|10390.35|10390.35|10390.35|10385.19|10385.19|0
1646659430000|2022-03-07 13:23:50|10390.43|10390.43|10392.68|10392.68|10392.68|10392.68|10390.43|10390.43|0
1646659440000|2022-03-07 13:24:00|10391.5|10391.5|10390.94|10390.94|10391.5|10391.5|10390.31|10390.31|0
1646659460000|2022-03-07 13:24:20|10391.92|10391.92|10391.9|10391.9|10391.92|10391.92|10391.9|10391.9|0
1646659470000|2022-03-07 13:24:30|10393.1|10393.1|10391.88|10391.88|10393.1|10393.1|10391.28|10391.28|0
1646659490000|2022-03-07 13:24:50|10391.71|10391.71|10388.53|10388.53|10391.71|10391.71|10388.53|10388.53|0
1646659500000|2022-03-07 13:25:00|10388.01|10388.01|10387.89|10387.89|10388.01|10388.01|10387.89|10387.89|0
1646659510000|2022-03-07 13:25:10|10388.87|10388.87|10388.87|10388.87|10388.87|10388.87|10388.87|10388.87|0
1646659520000|2022-03-07 13:25:20|10390.06|10390.06|10389.97|10389.97|10390.06|10390.06|10389.86|10389.86|0
1646659540000|2022-03-07 13:25:40|10388.02|10388.02|10387.96|10387.96|10388.02|10388.02|10387.76|10387.76|0
1646659550000|2022-03-07 13:25:50|10388.12|10388.12|10388.99|10388.99|10388.99|10388.99|10388.12|10388.12|0
1646659560000|2022-03-07 13:26:00|10390.17|10390.17|10390.25|10390.25|10390.25|10390.25|10390.17|10390.17|0
1646659570000|2022-03-07 13:26:10|10390.13|10390.13|10390.86|10390.86|10390.98|10390.98|10389.79|10389.79|0
1646659580000|2022-03-07 13:26:20|10389.88|10389.88|10390.08|10390.08|10390.08|10390.08|10389.88|10389.88|0
1646659590000|2022-03-07 13:26:30|10389.52|10389.52|10385.94|10385.94|10389.52|10389.52|10385.94|10385.94|0
1646659600000|2022-03-07 13:26:40|10385.59|10385.59|10382.86|10382.86|10385.59|10385.59|10382.86|10382.86|0
1646659610000|2022-03-07 13:26:50|10380.56|10380.56|10379.92|10379.92|10380.56|10380.56|10379.92|10379.92|0
1646659620000|2022-03-07 13:27:00|10379.71|10379.71|10379.71|10379.71|10379.71|10379.71|10378.73|10378.73|0
1646659630000|2022-03-07 13:27:10|10380.89|10380.89|10385.49|10385.49|10385.49|10385.49|10380.89|10380.89|0
1646659640000|2022-03-07 13:27:20|10383.53|10383.53|10383.53|10383.53|10383.53|10383.53|10383.53|10383.53|0
1646659650000|2022-03-07 13:27:30|10383.7|10383.7|10386.08|10386.08|10386.08|10386.08|10383.7|10383.7|0
1646659660000|2022-03-07 13:27:40|10387.05|10387.05|10384.71|10384.71|10387.05|10387.05|10384.51|10384.51|0
1646659670000|2022-03-07 13:27:50|10384.88|10384.88|10384.53|10384.53|10384.88|10384.88|10384.53|10384.53|0
1646659690000|2022-03-07 13:28:10|10384.62|10384.62|10384.72|10384.72|10384.72|10384.72|10384.62|10384.62|0
1646659710000|2022-03-07 13:28:30|10384.23|10384.23|10382.87|10382.87|10384.41|10384.41|10382.87|10382.87|0
1646659720000|2022-03-07 13:28:40|10382.89|10382.89|10382.89|10382.89|10382.89|10382.89|10382.89|10382.89|0
1646659730000|2022-03-07 13:28:50|10384.07|10384.07|10389.92|10389.92|10389.92|10389.92|10384.07|10384.07|0
1646659740000|2022-03-07 13:29:00|10391.47|10391.47|10391.34|10391.34|10391.47|10391.47|10391.27|10391.27|0
1646659750000|2022-03-07 13:29:10|10391.14|10391.14|10391.14|10391.14|10391.14|10391.14|10391.14|10391.14|0
1646659770000|2022-03-07 13:29:30|10391.66|10391.66|10390.81|10390.81|10391.66|10391.66|10390.81|10390.81|0
1646659780000|2022-03-07 13:29:40|10390.4|10390.4|10390.41|10390.41|10390.41|10390.41|10390.07|10390.07|0
1646659790000|2022-03-07 13:29:50|10390.87|10390.87|10390.87|10390.87|10390.87|10390.87|10390.87|10390.87|0
1646659800000|2022-03-07 13:30:00|10390.96|10390.96|10389.61|10389.61|10391.22|10391.22|10389.61|10389.61|0
1646659810000|2022-03-07 13:30:10|10389.36|10389.36|10389.24|10389.24|10389.36|10389.36|10389.24|10389.24|0
1646659820000|2022-03-07 13:30:20|10391.2|10391.2|10392.42|10392.42|10392.42|10392.42|10390.57|10390.57|0
1646659830000|2022-03-07 13:30:30|10393.28|10393.28|10394.32|10394.32|10394.32|10394.32|10393.28|10393.28|0
1646659840000|2022-03-07 13:30:40|10394.2|10394.2|10394.2|10394.2|10394.2|10394.2|10394.2|10394.2|0
1646659850000|2022-03-07 13:30:50|10395.2|10395.2|10395.2|10395.2|10395.2|10395.2|10395.2|10395.2|0
1646659860000|2022-03-07 13:31:00|10394.01|10394.01|10389.6|10389.6|10394.74|10394.74|10389.6|10389.6|0
1646659870000|2022-03-07 13:31:10|10387.64|10387.64|10386.78|10386.78|10387.64|10387.64|10386.78|10386.78|0
1646659880000|2022-03-07 13:31:20|10386.58|10386.58|10386.58|10386.58|10386.58|10386.58|10386.58|10386.58|0
1646659890000|2022-03-07 13:31:30|10385.39|10385.39|10386.17|10386.17|10386.17|10386.17|10384.99|10384.99|0
1646659900000|2022-03-07 13:31:40|10386.77|10386.77|10386.77|10386.77|10386.77|10386.77|10386.77|10386.77|0
1646659910000|2022-03-07 13:31:50|10387.46|10387.46|10387.11|10387.11|10387.46|10387.46|10387.11|10387.11|0
1646659920000|2022-03-07 13:32:00|10388.7|10388.7|10388.95|10388.95|10388.95|10388.95|10388.6|10388.6|0
1646659930000|2022-03-07 13:32:10|10389.35|10389.35|10395.05|10395.05|10395.05|10395.05|10389.13|10389.13|0
1646659940000|2022-03-07 13:32:20|10395.25|10395.25|10395.92|10395.92|10395.92|10395.92|10394.91|10394.91|0
1646659950000|2022-03-07 13:32:30|10395.72|10395.72|10395.14|10395.14|10395.72|10395.72|10395.14|10395.14|0
1646659960000|2022-03-07 13:32:40|10396.33|10396.33|10392.3|10392.3|10396.33|10396.33|10392.3|10392.3|0
1646659970000|2022-03-07 13:32:50|10392.12|10392.12|10389.2|10389.2|10392.32|10392.32|10389.2|10389.2|0
1646659980000|2022-03-07 13:33:00|10389.12|10389.12|10389.32|10389.32|10389.32|10389.32|10389.12|10389.12|0
1646659990000|2022-03-07 13:33:10|10389.06|10389.06|10388.96|10388.96|10389.06|10389.06|10388.8|10388.8|0
1646660000000|2022-03-07 13:33:20|10388.84|10388.84|10391.72|10391.72|10391.72|10391.72|10388.84|10388.84|0
1646660010000|2022-03-07 13:33:30|10391.52|10391.52|10389.23|10389.23|10391.52|10391.52|10389.23|10389.23|0
1646660030000|2022-03-07 13:33:50|10389.44|10389.44|10392.43|10392.43|10392.43|10392.43|10389.44|10389.44|0
1646660040000|2022-03-07 13:34:00|10392.81|10392.81|10397.84|10397.84|10397.84|10397.84|10392.81|10392.81|0
1646660050000|2022-03-07 13:34:10|10398.05|10398.05|10400.13|10400.13|10400.25|10400.25|10398.05|10398.05|0
1646660060000|2022-03-07 13:34:20|10400.65|10400.65|10401.51|10401.51|10401.51|10401.51|10400.65|10400.65|0
1646660070000|2022-03-07 13:34:30|10401.71|10401.71|10407.36|10407.36|10407.36|10407.36|10401.71|10401.71|0
1646660080000|2022-03-07 13:34:40|10407.49|10407.49|10405.15|10405.15|10407.49|10407.49|10405.15|10405.15|0
1646660090000|2022-03-07 13:34:50|10406.33|10406.33|10406.64|10406.64|10406.64|10406.64|10406.33|10406.33|0
1646660100000|2022-03-07 13:35:00|10407.62|10407.62|10407.62|10407.62|10407.62|10407.62|10407.62|10407.62|0
1646660120000|2022-03-07 13:35:20|10408.6|10408.6|10410.71|10410.71|10410.71|10410.71|10408.6|10408.6|0
1646660130000|2022-03-07 13:35:30|10410.59|10410.59|10411.28|10411.28|10411.28|10411.28|10409.57|10409.57|0
1646660150000|2022-03-07 13:35:50|10414.22|10414.22|10414.22|10414.22|10414.22|10414.22|10414.22|10414.22|0
1646660160000|2022-03-07 13:36:00|10413.24|10413.24|10413.24|10413.24|10413.24|10413.24|10413.24|10413.24|0
1646660170000|2022-03-07 13:36:10|10413.16|10413.16|10416.19|10416.19|10416.19|10416.19|10413.16|10413.16|0
1646660180000|2022-03-07 13:36:20|10415.99|10415.99|10417.02|10417.02|10417.02|10417.02|10415.99|10415.99|0
1646660190000|2022-03-07 13:36:30|10415.96|10415.96|10413.8|10413.8|10415.96|10415.96|10413.8|10413.8|0
1646660200000|2022-03-07 13:36:40|10414.99|10414.99|10414.89|10414.89|10416.02|10416.02|10414.89|10414.89|0
1646660210000|2022-03-07 13:36:50|10415.87|10415.87|10415.87|10415.87|10415.87|10415.87|10415.87|10415.87|0
1646660220000|2022-03-07 13:37:00|10415.36|10415.36|10415.36|10415.36|10415.36|10415.36|10415.36|10415.36|0
1646660230000|2022-03-07 13:37:10|10415.87|10415.87|10413.95|10413.95|10415.87|10415.87|10413.95|10413.95|0
1646660250000|2022-03-07 13:37:30|10413.79|10413.79|10416.01|10416.01|10416.01|10416.01|10413.79|10413.79|0
1646660260000|2022-03-07 13:37:40|10416.65|10416.65|10417.15|10417.15|10417.15|10417.15|10416.65|10416.65|0
1646660270000|2022-03-07 13:37:50|10416.78|10416.78|10416.78|10416.78|10416.78|10416.78|10416.78|10416.78|0
1646660280000|2022-03-07 13:38:00|10417.12|10417.12|10419.5|10419.5|10419.5|10419.5|10417.12|10417.12|0
1646660290000|2022-03-07 13:38:10|10418.31|10418.31|10416.38|10416.38|10420.27|10420.27|10416.38|10416.38|0
1646660300000|2022-03-07 13:38:20|10416.17|10416.17|10416.17|10416.17|10416.17|10416.17|10416.17|10416.17|0
1646660320000|2022-03-07 13:38:40|10412.65|10412.65|10410.98|10410.98|10412.65|10412.65|10410.98|10410.98|0
1646660330000|2022-03-07 13:38:50|10410.81|10410.81|10410.06|10410.06|10410.81|10410.81|10410.06|10410.06|0
1646660340000|2022-03-07 13:39:00|10406.53|10406.53|10405.68|10405.68|10406.53|10406.53|10405.68|10405.68|0
1646660350000|2022-03-07 13:39:10|10405.29|10405.29|10405.24|10405.24|10405.29|10405.29|10405.12|10405.12|0
1646660360000|2022-03-07 13:39:20|10406.42|10406.42|10407.85|10407.85|10407.85|10407.85|10406.42|10406.42|0
1646660370000|2022-03-07 13:39:30|10408.34|10408.34|10408.09|10408.09|10408.34|10408.34|10408.09|10408.09|0
1646660380000|2022-03-07 13:39:40|10408.21|10408.21|10414.71|10414.71|10414.71|10414.71|10408.21|10408.21|0
1646660390000|2022-03-07 13:39:50|10414.92|10414.92|10415.81|10415.81|10415.81|10415.81|10414.92|10414.92|0
1646660400000|2022-03-07 13:40:00|10416.33|10416.33|10416.72|10416.72|10416.72|10416.72|10416.33|10416.33|0
1646660410000|2022-03-07 13:40:10|10416.9|10416.9|10422.65|10422.65|10422.65|10422.65|10416.9|10416.9|0
1646660420000|2022-03-07 13:40:20|10422.74|10422.74|10422.74|10422.74|10422.74|10422.74|10422.74|10422.74|0
1646660430000|2022-03-07 13:40:30|10422.95|10422.95|10426.57|10426.57|10426.57|10426.57|10422.95|10422.95|0
1646660440000|2022-03-07 13:40:40|10427.55|10427.55|10422.57|10422.57|10427.55|10427.55|10422.57|10422.57|0
1646660450000|2022-03-07 13:40:50|10422.82|10422.82|10421.09|10421.09|10422.82|10422.82|10421.09|10421.09|0
1646660460000|2022-03-07 13:41:00|10421.49|10421.49|10420.97|10420.97|10421.49|10421.49|10420.97|10420.97|0
1646660470000|2022-03-07 13:41:10|10422.15|10422.15|10422.39|10422.39|10422.39|10422.39|10422.15|10422.15|0
1646660480000|2022-03-07 13:41:20|10422.59|10422.59|10422.73|10422.73|10422.73|10422.73|10422.59|10422.59|0
1646660490000|2022-03-07 13:41:30|10422.56|10422.56|10422.6|10422.6|10422.6|10422.6|10422.39|10422.39|0
1646660500000|2022-03-07 13:41:40|10422.96|10422.96|10424.65|10424.65|10424.65|10424.65|10422.96|10422.96|0
1646660510000|2022-03-07 13:41:50|10424.72|10424.72|10429.81|10429.81|10429.81|10429.81|10424.72|10424.72|0
1646660520000|2022-03-07 13:42:00|10429.74|10429.74|10429.53|10429.53|10431.7|10431.7|10429.02|10429.02|0
1646660530000|2022-03-07 13:42:10|10429.7|10429.7|10426.75|10426.75|10429.7|10429.7|10426.75|10426.75|0
1646660540000|2022-03-07 13:42:20|10426.35|10426.35|10421.43|10421.43|10426.35|10426.35|10421.43|10421.43|0
1646660550000|2022-03-07 13:42:30|10421.31|10421.31|10418.84|10418.84|10421.31|10421.31|10418.84|10418.84|0
1646660560000|2022-03-07 13:42:40|10417.46|10417.46|10418.12|10418.12|10418.64|10418.64|10417.46|10417.46|0
1646660570000|2022-03-07 13:42:50|10415.96|10415.96|10415.96|10415.96|10417.14|10417.14|10415.96|10415.96|0
1646660580000|2022-03-07 13:43:00|10416.05|10416.05|10417.03|10417.03|10417.03|10417.03|10416.05|10416.05|0
1646660590000|2022-03-07 13:43:10|10415.8|10415.8|10415.8|10415.8|10415.8|10415.8|10415.8|10415.8|0
1646660600000|2022-03-07 13:43:20|10415.92|10415.92|10419.56|10419.56|10419.56|10419.56|10415.92|10415.92|0
1646660610000|2022-03-07 13:43:30|10419.3|10419.3|10416.44|10416.44|10419.37|10419.37|10416.44|10416.44|0
1646660620000|2022-03-07 13:43:40|10416.56|10416.56|10421.11|10421.11|10421.11|10421.11|10416.56|10416.56|0
1646660640000|2022-03-07 13:44:00|10420.9|10420.9|10420.73|10420.73|10420.9|10420.9|10420.25|10420.25|0
1646660660000|2022-03-07 13:44:20|10421.71|10421.71|10422.4|10422.4|10422.4|10422.4|10421.71|10421.71|0
1646660670000|2022-03-07 13:44:30|10421.06|10421.06|10421.68|10421.68|10421.68|10421.68|10421.06|10421.06|0
1646660690000|2022-03-07 13:44:50|10421.44|10421.44|10422.35|10422.35|10422.48|10422.48|10421.44|10421.44|0
1646660700000|2022-03-07 13:45:00|10422.47|10422.47|10427.12|10427.12|10427.12|10427.12|10422.47|10422.47|0
1646660710000|2022-03-07 13:45:10|10426.87|10426.87|10426.87|10426.87|10426.87|10426.87|10426.87|10426.87|0
1646660720000|2022-03-07 13:45:20|10427.05|10427.05|10427.05|10427.05|10427.05|10427.05|10427.05|10427.05|0
1646660730000|2022-03-07 13:45:30|10427.47|10427.47|10427.47|10427.47|10427.47|10427.47|10427.47|10427.47|0
1646660750000|2022-03-07 13:45:50|10427.26|10427.26|10426.97|10426.97|10427.34|10427.34|10426.97|10426.97|0
1646660760000|2022-03-07 13:46:00|10427.31|10427.31|10429.45|10429.45|10429.57|10429.57|10427.31|10427.31|0
1646660770000|2022-03-07 13:46:10|10429.57|10429.57|10430.37|10430.37|10430.37|10430.37|10429.24|10429.24|0
1646660780000|2022-03-07 13:46:20|10429.68|10429.68|10429.85|10429.85|10429.85|10429.85|10429.68|10429.68|0
1646660790000|2022-03-07 13:46:30|10429.97|10429.97|10431.51|10431.51|10431.51|10431.51|10429.89|10429.89|0
1646660800000|2022-03-07 13:46:40|10431.03|10431.03|10425.8|10425.8|10431.03|10431.03|10425.8|10425.8|0
1646660810000|2022-03-07 13:46:50|10425.71|10425.71|10425.97|10425.97|10425.97|10425.97|10425.71|10425.71|0
1646660820000|2022-03-07 13:47:00|10426|10426|10431.87|10431.87|10431.87|10431.87|10426|10426|0
1646660830000|2022-03-07 13:47:10|10432.38|10432.38|10434.78|10434.78|10434.78|10434.78|10432.38|10432.38|0
1646660840000|2022-03-07 13:47:20|10434.98|10434.98|10437.23|10437.23|10437.34|10437.34|10434.98|10434.98|0
1646660850000|2022-03-07 13:47:30|10438.42|10438.42|10438.62|10438.62|10438.62|10438.62|10438.42|10438.42|0
1646660860000|2022-03-07 13:47:40|10438.67|10438.67|10439.07|10439.07|10439.07|10439.07|10438.67|10438.67|0
1646660870000|2022-03-07 13:47:50|10438.67|10438.67|10439.18|10439.18|10439.37|10439.37|10438.67|10438.67|0
1646660880000|2022-03-07 13:48:00|10439.43|10439.43|10443.86|10443.86|10444.12|10444.12|10439.43|10439.43|0
1646660890000|2022-03-07 13:48:10|10444.26|10444.26|10443.74|10443.74|10444.26|10444.26|10443.74|10443.74|0
1646660900000|2022-03-07 13:48:20|10444.14|10444.14|10445.84|10445.84|10445.84|10445.84|10444.14|10444.14|0
1646660910000|2022-03-07 13:48:30|10446.05|10446.05|10447.7|10447.7|10447.7|10447.7|10446.05|10446.05|0
1646660920000|2022-03-07 13:48:40|10447.87|10447.87|10450.18|10450.18|10450.65|10450.65|10447.87|10447.87|0
1646660930000|2022-03-07 13:48:50|10449.58|10449.58|10447.45|10447.45|10449.58|10449.58|10447.06|10447.06|0
1646660940000|2022-03-07 13:49:00|10447.64|10447.64|10447.89|10447.89|10447.89|10447.89|10447.64|10447.64|0
1646660950000|2022-03-07 13:49:10|10448.04|10448.04|10451.7|10451.7|10451.7|10451.7|10448.04|10448.04|0
1646660960000|2022-03-07 13:49:20|10452.12|10452.12|10453.1|10453.1|10453.1|10453.1|10451.91|10451.91|0
1646660980000|2022-03-07 13:49:40|10453.22|10453.22|10452.36|10452.36|10455.68|10455.68|10451.66|10451.66|0
1646660990000|2022-03-07 13:49:50|10454.32|10454.32|10455.7|10455.7|10455.7|10455.7|10454.32|10454.32|0
1646661000000|2022-03-07 13:50:00|10456.89|10456.89|10456.7|10456.7|10456.89|10456.89|10455.87|10455.87|0
1646661010000|2022-03-07 13:50:10|10456.63|10456.63|10455.06|10455.06|10456.63|10456.63|10455.06|10455.06|0
1646661020000|2022-03-07 13:50:20|10454.85|10454.85|10451.96|10451.96|10454.85|10454.85|10451.96|10451.96|0
1646661030000|2022-03-07 13:50:30|10451.87|10451.87|10453.83|10453.83|10453.83|10453.83|10451.87|10451.87|0
1646661040000|2022-03-07 13:50:40|10454.34|10454.34|10456.35|10456.35|10456.53|10456.53|10454.34|10454.34|0
1646661050000|2022-03-07 13:50:50|10456.37|10456.37|10454.99|10454.99|10456.37|10456.37|10454.99|10454.99|0
1646661060000|2022-03-07 13:51:00|10454.79|10454.79|10451.15|10451.15|10454.79|10454.79|10451.15|10451.15|0
1646661070000|2022-03-07 13:51:10|10450.9|10450.9|10447.67|10447.67|10451.24|10451.24|10447.67|10447.67|0
1646661080000|2022-03-07 13:51:20|10449.63|10449.63|10443.93|10443.93|10449.63|10449.63|10443.93|10443.93|0
1646661090000|2022-03-07 13:51:30|10443.86|10443.86|10443.86|10443.86|10443.86|10443.86|10443.86|10443.86|0
1646661100000|2022-03-07 13:51:40|10442.87|10442.87|10442.17|10442.17|10442.87|10442.87|10442.17|10442.17|0
1646661110000|2022-03-07 13:51:50|10444.73|10444.73|10447.79|10447.79|10447.79|10447.79|10444.73|10444.73|0
1646661120000|2022-03-07 13:52:00|10447.44|10447.44|10448.04|10448.04|10448.04|10448.04|10447.44|10447.44|0
1646661130000|2022-03-07 13:52:10|10447.84|10447.84|10447.84|10447.84|10447.84|10447.84|10447.84|10447.84|0
1646661140000|2022-03-07 13:52:20|10447.64|10447.64|10446.35|10446.35|10447.73|10447.73|10446.35|10446.35|0
1646661150000|2022-03-07 13:52:30|10447.33|10447.33|10447.33|10447.33|10447.33|10447.33|10447.33|10447.33|0
1646661170000|2022-03-07 13:52:50|10447.44|10447.44|10447.44|10447.44|10447.44|10447.44|10447.44|10447.44|0
1646661180000|2022-03-07 13:53:00|10447.86|10447.86|10447.86|10447.86|10447.86|10447.86|10447.86|10447.86|0
1646661190000|2022-03-07 13:53:10|10449.82|10449.82|10451.17|10451.17|10451.17|10451.17|10449.82|10449.82|0
1646661200000|2022-03-07 13:53:20|10451.58|10451.58|10451.4|10451.4|10451.58|10451.58|10450.43|10450.43|0
1646661210000|2022-03-07 13:53:30|10452.43|10452.43|10452.43|10452.43|10452.43|10452.43|10452.43|10452.43|0
1646661220000|2022-03-07 13:53:40|10452.95|10452.95|10453.85|10453.85|10453.85|10453.85|10452.33|10452.33|0
1646661230000|2022-03-07 13:53:50|10454.05|10454.05|10457.54|10457.54|10457.66|10457.66|10454.05|10454.05|0
1646661240000|2022-03-07 13:54:00|10456.36|10456.36|10456.36|10456.36|10456.36|10456.36|10456.36|10456.36|0
1646661250000|2022-03-07 13:54:10|10457.26|10457.26|10454.66|10454.66|10457.26|10457.26|10454.66|10454.66|0
1646661260000|2022-03-07 13:54:20|10454.51|10454.51|10453.97|10453.97|10454.51|10454.51|10453.53|10453.53|0
1646661280000|2022-03-07 13:54:40|10453.77|10453.77|10448.17|10448.17|10453.77|10453.77|10448.17|10448.17|0
1646661290000|2022-03-07 13:54:50|10447.83|10447.83|10447.83|10447.83|10447.83|10447.83|10447.83|10447.83|0
1646661300000|2022-03-07 13:55:00|10446.65|10446.65|10446.39|10446.39|10446.65|10446.65|10446.14|10446.14|0
1646661310000|2022-03-07 13:55:10|10446.12|10446.12|10445.88|10445.88|10446.12|10446.12|10445.88|10445.88|0
1646661320000|2022-03-07 13:55:20|10446.12|10446.12|10448.5|10448.5|10448.5|10448.5|10446.12|10446.12|0
1646661330000|2022-03-07 13:55:30|10448.1|10448.1|10448.66|10448.66|10448.66|10448.66|10448.1|10448.1|0
1646661340000|2022-03-07 13:55:40|10450.62|10450.62|10455.14|10455.14|10455.14|10455.14|10450.62|10450.62|0
1646661350000|2022-03-07 13:55:50|10455.48|10455.48|10454.7|10454.7|10455.48|10455.48|10454.7|10454.7|0
1646661360000|2022-03-07 13:56:00|10454.91|10454.91|10454.57|10454.57|10454.91|10454.91|10454.57|10454.57|0
1646661370000|2022-03-07 13:56:10|10455.75|10455.75|10455.75|10455.75|10455.75|10455.75|10455.75|10455.75|0
1646661380000|2022-03-07 13:56:20|10456.94|10456.94|10458.9|10458.9|10459.87|10459.87|10456.94|10456.94|0
1646661390000|2022-03-07 13:56:30|10459.59|10459.59|10459.59|10459.59|10459.59|10459.59|10459.59|10459.59|0
1646661400000|2022-03-07 13:56:40|10460.38|10460.38|10460.38|10460.38|10460.38|10460.38|10460.38|10460.38|0
1646661410000|2022-03-07 13:56:50|10460.58|10460.58|10460.79|10460.79|10460.79|10460.79|10460.58|10460.58|0
1646661420000|2022-03-07 13:57:00|10460.4|10460.4|10458.9|10458.9|10460.4|10460.4|10458.9|10458.9|0
1646661430000|2022-03-07 13:57:10|10458.38|10458.38|10458.38|10458.38|10458.38|10458.38|10458.38|10458.38|0
1646661440000|2022-03-07 13:57:20|10458.73|10458.73|10458.73|10458.73|10458.73|10458.73|10457.54|10457.54|0
1646661460000|2022-03-07 13:57:40|10458.85|10458.85|10462.24|10462.24|10462.24|10462.24|10458.85|10458.85|0
1646661470000|2022-03-07 13:57:50|10463.06|10463.06|10463.22|10463.22|10463.22|10463.22|10463.06|10463.06|0
1646661480000|2022-03-07 13:58:00|10464.19|10464.19|10464.65|10464.65|10464.65|10464.65|10464.19|10464.19|0
1646661490000|2022-03-07 13:58:10|10464.43|10464.43|10464.83|10464.83|10465.3|10465.3|10464.27|10464.27|0
1646661500000|2022-03-07 13:58:20|10465.21|10465.21|10464.49|10464.49|10465.21|10465.21|10464.28|10464.28|0
1646661510000|2022-03-07 13:58:30|10464.8|10464.8|10464.88|10464.88|10464.88|10464.88|10464.8|10464.8|0
1646661520000|2022-03-07 13:58:40|10465.86|10465.86|10465.86|10465.86|10465.86|10465.86|10465.86|10465.86|0
1646661530000|2022-03-07 13:58:50|10467.04|10467.04|10466.06|10466.06|10467.04|10467.04|10466.06|10466.06|0
1646661540000|2022-03-07 13:59:00|10465.09|10465.09|10466.33|10466.33|10466.33|10466.33|10465.09|10465.09|0
1646661550000|2022-03-07 13:59:10|10466.5|10466.5|10466.39|10466.39|10466.5|10466.5|10466.39|10466.39|0
1646661560000|2022-03-07 13:59:20|10466.19|10466.19|10465.31|10465.31|10466.43|10466.43|10465.1|10465.1|0
1646661570000|2022-03-07 13:59:30|10465.26|10465.26|10465.26|10465.26|10465.26|10465.26|10465.26|10465.26|0
1646661580000|2022-03-07 13:59:40|10465.01|10465.01|10464.49|10464.49|10465.01|10465.01|10464.49|10464.49|0
1646661590000|2022-03-07 13:59:50|10465.67|10465.67|10466.03|10466.03|10466.49|10466.49|10465.67|10465.67|0
1646661600000|2022-03-07 14:00:00|10466.23|10466.23|10462.37|10462.37|10466.35|10466.35|10462.37|10462.37|0
1646661610000|2022-03-07 14:00:10|10462.16|10462.16|10453.98|10453.98|10462.16|10462.16|10453.98|10453.98|0
1646661620000|2022-03-07 14:00:20|10453.86|10453.86|10452.51|10452.51|10453.86|10453.86|10452.51|10452.51|0
1646661630000|2022-03-07 14:00:30|10452.86|10452.86|10453.03|10453.03|10453.03|10453.03|10452.86|10452.86|0
1646661650000|2022-03-07 14:00:50|10453.19|10453.19|10452.12|10452.12|10453.19|10453.19|10452.12|10452.12|0
1646661660000|2022-03-07 14:01:00|10452|10452|10452.35|10452.35|10452.35|10452.35|10451.25|10451.25|0
1646661670000|2022-03-07 14:01:10|10452.47|10452.47|10452.04|10452.04|10453.65|10453.65|10452.04|10452.04|0
1646661680000|2022-03-07 14:01:20|10451.64|10451.64|10451.64|10451.64|10451.64|10451.64|10451.64|10451.64|0
1646661690000|2022-03-07 14:01:30|10451.37|10451.37|10449.11|10449.11|10451.37|10451.37|10449.11|10449.11|0
1646661700000|2022-03-07 14:01:40|10449.19|10449.19|10449.93|10449.93|10449.93|10449.93|10448.72|10448.72|0
1646661710000|2022-03-07 14:01:50|10449.73|10449.73|10449.73|10449.73|10449.73|10449.73|10449.73|10449.73|0
1646661720000|2022-03-07 14:02:00|10450.91|10450.91|10460.66|10460.66|10460.66|10460.66|10450.91|10450.91|0
1646661730000|2022-03-07 14:02:10|10461.13|10461.13|10461.76|10461.76|10461.76|10461.76|10461.13|10461.13|0
1646661750000|2022-03-07 14:02:30|10461.6|10461.6|10464.75|10464.75|10464.75|10464.75|10461.6|10461.6|0
1646661780000|2022-03-07 14:03:00|10465.13|10465.13|10465.29|10465.29|10465.29|10465.29|10465.13|10465.13|0
1646661790000|2022-03-07 14:03:10|10465.53|10465.53|10465.7|10465.7|10465.7|10465.7|10465.53|10465.53|0
1646661800000|2022-03-07 14:03:20|10466.33|10466.33|10468.65|10468.65|10468.65|10468.65|10466.33|10466.33|0
1646661810000|2022-03-07 14:03:30|10469.06|10469.06|10471.28|10471.28|10471.28|10471.28|10469.06|10469.06|0
1646661820000|2022-03-07 14:03:40|10475.2|10475.2|10477.58|10477.58|10477.58|10477.58|10475.2|10475.2|0
1646661830000|2022-03-07 14:03:50|10477.7|10477.7|10479.34|10479.34|10479.34|10479.34|10477.7|10477.7|0
1646661840000|2022-03-07 14:04:00|10479.46|10479.46|10485.81|10485.81|10485.81|10485.81|10479.46|10479.46|0
1646661850000|2022-03-07 14:04:10|10485.89|10485.89|10492.21|10492.21|10493.04|10493.04|10485.65|10485.65|0
1646661860000|2022-03-07 14:04:20|10493.03|10493.03|10494.5|10494.5|10494.5|10494.5|10493.03|10493.03|0
1646661870000|2022-03-07 14:04:30|10493.52|10493.52|10492.97|10492.97|10494.86|10494.86|10492.97|10492.97|0
1646661880000|2022-03-07 14:04:40|10492.73|10492.73|10492.73|10492.73|10492.73|10492.73|10492.73|10492.73|0
1646661890000|2022-03-07 14:04:50|10492.23|10492.23|10492.23|10492.23|10492.23|10492.23|10492.23|10492.23|0
1646661900000|2022-03-07 14:05:00|10492.35|10492.35|10492.53|10492.53|10492.53|10492.53|10492.33|10492.33|0
1646661910000|2022-03-07 14:05:10|10492.65|10492.65|10496.69|10496.69|10496.69|10496.69|10492.65|10492.65|0
1646661920000|2022-03-07 14:05:20|10497.67|10497.67|10495.08|10495.08|10497.67|10497.67|10495.08|10495.08|0
1646661930000|2022-03-07 14:05:30|10493.89|10493.89|10493.89|10493.89|10493.89|10493.89|10493.89|10493.89|0
1646661940000|2022-03-07 14:05:40|10493.64|10493.64|10494.62|10494.62|10494.62|10494.62|10493.64|10493.64|0
1646661950000|2022-03-07 14:05:50|10495.12|10495.12|10497.65|10497.65|10497.65|10497.65|10495.12|10495.12|0
1646661960000|2022-03-07 14:06:00|10497.85|10497.85|10500.11|10500.11|10500.11|10500.11|10497.69|10497.69|0
1646661970000|2022-03-07 14:06:10|10500.9|10500.9|10502.3|10502.3|10502.3|10502.3|10500.9|10500.9|0
1646661980000|2022-03-07 14:06:20|10502.36|10502.36|10503.66|10503.66|10503.66|10503.66|10501.4|10501.4|0
1646661990000|2022-03-07 14:06:30|10502.48|10502.48|10502.44|10502.44|10502.81|10502.81|10501.35|10501.35|0
1646662010000|2022-03-07 14:06:50|10502.37|10502.37|10499.5|10499.5|10502.37|10502.37|10499.5|10499.5|0
1646662040000|2022-03-07 14:07:20|10498.32|10498.32|10501.05|10501.05|10501.05|10501.05|10498.32|10498.32|0
1646662050000|2022-03-07 14:07:30|10501.49|10501.49|10502.64|10502.64|10502.64|10502.64|10501.49|10501.49|0
1646662060000|2022-03-07 14:07:40|10502.87|10502.87|10505.64|10505.64|10505.64|10505.64|10502.87|10502.87|0
1646662070000|2022-03-07 14:07:50|10507.6|10507.6|10507.43|10507.43|10507.6|10507.6|10507.43|10507.43|0
1646662090000|2022-03-07 14:08:10|10507.49|10507.49|10508.47|10508.47|10508.47|10508.47|10507.49|10507.49|0
1646662100000|2022-03-07 14:08:20|10508.7|10508.7|10508.96|10508.96|10510.39|10510.39|10508.7|10508.7|0
1646662110000|2022-03-07 14:08:30|10507.9|10507.9|10507.73|10507.73|10507.9|10507.9|10507.61|10507.61|0
1646662130000|2022-03-07 14:08:50|10507.89|10507.89|10507.97|10507.97|10507.97|10507.97|10507.73|10507.73|0
1646662140000|2022-03-07 14:09:00|10508.2|10508.2|10505.75|10505.75|10508.2|10508.2|10505.75|10505.75|0
1646662150000|2022-03-07 14:09:10|10505.95|10505.95|10506.93|10506.93|10506.93|10506.93|10505.95|10505.95|0
1646662160000|2022-03-07 14:09:20|10506.59|10506.59|10507.94|10507.94|10507.94|10507.94|10506.59|10506.59|0
1646662170000|2022-03-07 14:09:30|10508.18|10508.18|10508.3|10508.3|10508.3|10508.3|10508.18|10508.18|0
1646662180000|2022-03-07 14:09:40|10508.1|10508.1|10508.12|10508.12|10508.52|10508.52|10508.1|10508.1|0
1646662190000|2022-03-07 14:09:50|10507.14|10507.14|10507.14|10507.14|10507.14|10507.14|10507.14|10507.14|0
1646662200000|2022-03-07 14:10:00|10505.96|10505.96|10504.72|10504.72|10506.08|10506.08|10504.72|10504.72|0
1646662210000|2022-03-07 14:10:10|10504.12|10504.12|10502.09|10502.09|10504.12|10504.12|10502.09|10502.09|0
1646662220000|2022-03-07 14:10:20|10501.28|10501.28|10497.87|10497.87|10501.28|10501.28|10497.74|10497.74|0
1646662230000|2022-03-07 14:10:30|10497.79|10497.79|10498.98|10498.98|10498.98|10498.98|10497.79|10497.79|0
1646662240000|2022-03-07 14:10:40|10495.74|10495.74|10494.21|10494.21|10496.02|10496.02|10494.21|10494.21|0
1646662250000|2022-03-07 14:10:50|10494.12|10494.12|10491.4|10491.4|10494.12|10494.12|10491.4|10491.4|0
1646662260000|2022-03-07 14:11:00|10491.06|10491.06|10492.01|10492.01|10492.13|10492.13|10491.06|10491.06|0
1646662270000|2022-03-07 14:11:10|10491.77|10491.77|10491.88|10491.88|10492.12|10492.12|10491.77|10491.77|0
1646662280000|2022-03-07 14:11:20|10491.85|10491.85|10491.85|10491.85|10491.85|10491.85|10491.85|10491.85|0
1646662290000|2022-03-07 14:11:30|10492.83|10492.83|10493.68|10493.68|10494.05|10494.05|10492.83|10492.83|0
1646662300000|2022-03-07 14:11:40|10493.51|10493.51|10493.96|10493.96|10493.96|10493.96|10493.51|10493.51|0
1646662320000|2022-03-07 14:12:00|10495.14|10495.14|10495.14|10495.14|10495.14|10495.14|10495.14|10495.14|0
1646662340000|2022-03-07 14:12:20|10497.1|10497.1|10497.23|10497.23|10498.57|10498.57|10497.1|10497.1|0
1646662350000|2022-03-07 14:12:30|10494.35|10494.35|10493.79|10493.79|10494.35|10494.35|10493.79|10493.79|0
1646662360000|2022-03-07 14:12:40|10496.73|10496.73|10496.97|10496.97|10497.13|10497.13|10495.95|10495.95|0
1646662370000|2022-03-07 14:12:50|10497.11|10497.11|10497.8|10497.8|10497.8|10497.8|10497.11|10497.11|0
1646662400000|2022-03-07 14:13:20|10497.53|10497.53|10496.77|10496.77|10497.53|10497.53|10496.77|10496.77|0
1646662420000|2022-03-07 14:13:40|10496.61|10496.61|10496.44|10496.44|10496.61|10496.61|10496.44|10496.44|0
1646662430000|2022-03-07 14:13:50|10496.56|10496.56|10496.56|10496.56|10496.56|10496.56|10496.56|10496.56|0
1646662440000|2022-03-07 14:14:00|10496.96|10496.96|10500.51|10500.51|10500.51|10500.51|10496.96|10496.96|0
1646662450000|2022-03-07 14:14:10|10502.88|10502.88|10507.61|10507.61|10508.08|10508.08|10502.88|10502.88|0
1646662460000|2022-03-07 14:14:20|10507.73|10507.73|10507.73|10507.73|10507.73|10507.73|10507.73|10507.73|0
1646662470000|2022-03-07 14:14:30|10507.1|10507.1|10505.12|10505.12|10507.94|10507.94|10505.12|10505.12|0
1646662480000|2022-03-07 14:14:40|10504.96|10504.96|10505.68|10505.68|10505.77|10505.77|10504.79|10504.79|0
1646662490000|2022-03-07 14:14:50|10505.52|10505.52|10505.4|10505.4|10505.52|10505.52|10505.4|10505.4|0
1646662500000|2022-03-07 14:15:00|10506.59|10506.59|10506.71|10506.71|10506.71|10506.71|10506.59|10506.59|0
1646662510000|2022-03-07 14:15:10|10506.51|10506.51|10502.29|10502.29|10506.51|10506.51|10502.29|10502.29|0
1646662520000|2022-03-07 14:15:20|10502.04|10502.04|10501.15|10501.15|10502.04|10502.04|10501.03|10501.03|0
1646662530000|2022-03-07 14:15:30|10503.31|10503.31|10507.55|10507.55|10507.55|10507.55|10503.31|10503.31|0
1646662540000|2022-03-07 14:15:40|10507.79|10507.79|10507.91|10507.91|10507.91|10507.91|10507.79|10507.79|0
1646662550000|2022-03-07 14:15:50|10506.93|10506.93|10507.91|10507.91|10507.91|10507.91|10506.93|10506.93|0
1646662560000|2022-03-07 14:16:00|10506.93|10506.93|10505.95|10505.95|10506.93|10506.93|10505.95|10505.95|0
1646662570000|2022-03-07 14:16:10|10506.75|10506.75|10506.75|10506.75|10506.75|10506.75|10506.75|10506.75|0
1646662580000|2022-03-07 14:16:20|10506.15|10506.15|10506.75|10506.75|10506.75|10506.75|10506.15|10506.15|0
1646662590000|2022-03-07 14:16:30|10506.54|10506.54|10508.37|10508.37|10508.37|10508.37|10506.54|10506.54|0
1646662600000|2022-03-07 14:16:40|10508.53|10508.53|10508.53|10508.53|10508.53|10508.53|10508.53|10508.53|0
1646662610000|2022-03-07 14:16:50|10508.48|10508.48|10507.3|10507.3|10508.48|10508.48|10507.3|10507.3|0
1646662620000|2022-03-07 14:17:00|10507.06|10507.06|10507.86|10507.86|10507.86|10507.86|10507.01|10507.01|0
1646662640000|2022-03-07 14:17:20|10508.09|10508.09|10507.61|10507.61|10508.09|10508.09|10507.61|10507.61|0
1646662650000|2022-03-07 14:17:30|10507.01|10507.01|10504.06|10504.06|10507.48|10507.48|10504.06|10504.06|0
1646662660000|2022-03-07 14:17:40|10505.04|10505.04|10504.58|10504.58|10505.04|10505.04|10504.58|10504.58|0
1646662710000|2022-03-07 14:18:30|10504.45|10504.45|10506.7|10506.7|10506.9|10506.9|10504.45|10504.45|0
1646662720000|2022-03-07 14:18:40|10508.66|10508.66|10508.31|10508.31|10508.66|10508.66|10508.31|10508.31|0
1646662730000|2022-03-07 14:18:50|10508.29|10508.29|10508.94|10508.94|10509.3|10509.3|10508.11|10508.11|0
1646662740000|2022-03-07 14:19:00|10509.28|10509.28|10509.28|10509.28|10509.28|10509.28|10509.28|10509.28|0
1646662750000|2022-03-07 14:19:10|10509.26|10509.26|10511.21|10511.21|10511.21|10511.21|10509.19|10509.19|0
1646662760000|2022-03-07 14:19:20|10510.96|10510.96|10513.72|10513.72|10513.72|10513.72|10510.96|10510.96|0
1646662770000|2022-03-07 14:19:30|10513.93|10513.93|10513.93|10513.93|10513.93|10513.93|10513.93|10513.93|0
1646662780000|2022-03-07 14:19:40|10514.28|10514.28|10514.52|10514.52|10514.52|10514.52|10514.28|10514.28|0
1646662790000|2022-03-07 14:19:50|10514.79|10514.79|10514.79|10514.79|10514.79|10514.79|10514.79|10514.79|0
1646662800000|2022-03-07 14:20:00|10515.04|10515.04|10519.25|10519.25|10519.25|10519.25|10515.04|10515.04|0
1646662810000|2022-03-07 14:20:10|10519.05|10519.05|10520.63|10520.63|10520.63|10520.63|10519.05|10519.05|0
1646662820000|2022-03-07 14:20:20|10523.57|10523.57|10525.05|10525.05|10525.05|10525.05|10523.57|10523.57|0
1646662830000|2022-03-07 14:20:30|10524.97|10524.97|10525.97|10525.97|10525.97|10525.97|10524.97|10524.97|0
1646662860000|2022-03-07 14:21:00|10525.85|10525.85|10525.85|10525.85|10525.85|10525.85|10525.85|10525.85|0
1646662870000|2022-03-07 14:21:10|10526.24|10526.24|10526.61|10526.61|10526.81|10526.81|10525.62|10525.62|0
1646662880000|2022-03-07 14:21:20|10527.59|10527.59|10532.09|10532.09|10532.34|10532.34|10527.59|10527.59|0
1646662890000|2022-03-07 14:21:30|10532.31|10532.31|10532.31|10532.31|10532.31|10532.31|10532.31|10532.31|0
1646662900000|2022-03-07 14:21:40|10532.69|10532.69|10532.69|10532.69|10532.69|10532.69|10532.69|10532.69|0
1646662910000|2022-03-07 14:21:50|10532.85|10532.85|10532.85|10532.85|10532.85|10532.85|10532.85|10532.85|0
1646662930000|2022-03-07 14:22:10|10534.04|10534.04|10539.32|10539.32|10539.32|10539.32|10534.04|10534.04|0
1646662940000|2022-03-07 14:22:20|10538.34|10538.34|10538.34|10538.34|10538.34|10538.34|10538.34|10538.34|0
1646662950000|2022-03-07 14:22:30|10538.57|10538.57|10538.57|10538.57|10538.57|10538.57|10538.57|10538.57|0
1646662960000|2022-03-07 14:22:40|10538.4|10538.4|10539.01|10539.01|10539.01|10539.01|10538.4|10538.4|0
1646662980000|2022-03-07 14:23:00|10540.96|10540.96|10539.52|10539.52|10540.96|10540.96|10539.31|10539.31|0
1646662990000|2022-03-07 14:23:10|10539.32|10539.32|10539.11|10539.11|10539.32|10539.32|10539.11|10539.11|0
1646663000000|2022-03-07 14:23:20|10538.71|10538.71|10538.71|10538.71|10538.71|10538.71|10538.71|10538.71|0
1646663010000|2022-03-07 14:23:30|10538.95|10538.95|10537.96|10537.96|10539.54|10539.54|10537.96|10537.96|0
1646663020000|2022-03-07 14:23:40|10537.78|10537.78|10538.99|10538.99|10538.99|10538.99|10537.78|10537.78|0
1646663030000|2022-03-07 14:23:50|10539.12|10539.12|10539.12|10539.12|10539.12|10539.12|10539.12|10539.12|0
1646663040000|2022-03-07 14:24:00|10538.72|10538.72|10533.93|10533.93|10538.72|10538.72|10533.92|10533.92|0
1646663050000|2022-03-07 14:24:10|10534.75|10534.75|10534.75|10534.75|10534.75|10534.75|10534.75|10534.75|0
1646663060000|2022-03-07 14:24:20|10533.56|10533.56|10533.95|10533.95|10533.95|10533.95|10533.56|10533.56|0
1646663070000|2022-03-07 14:24:30|10533.71|10533.71|10532.61|10532.61|10533.71|10533.71|10532.61|10532.61|0
1646663080000|2022-03-07 14:24:40|10532.97|10532.97|10532.97|10532.97|10532.97|10532.97|10532.97|10532.97|0
1646663090000|2022-03-07 14:24:50|10533.49|10533.49|10533.92|10533.92|10533.92|10533.92|10533.49|10533.49|0
1646663100000|2022-03-07 14:25:00|10533.79|10533.79|10534.55|10534.55|10534.55|10534.55|10533.79|10533.79|0
1646663120000|2022-03-07 14:25:20|10533.35|10533.35|10530.21|10530.21|10533.55|10533.55|10530.21|10530.21|0
1646663130000|2022-03-07 14:25:30|10530.84|10530.84|10530.84|10530.84|10530.84|10530.84|10530.84|10530.84|0
1646663140000|2022-03-07 14:25:40|10530.64|10530.64|10530.13|10530.13|10530.64|10530.64|10530.13|10530.13|0
1646663150000|2022-03-07 14:25:50|10530.39|10530.39|10529.74|10529.74|10530.39|10530.39|10529.74|10529.74|0
1646663160000|2022-03-07 14:26:00|10529.39|10529.39|10527.93|10527.93|10529.39|10529.39|10527.93|10527.93|0
1646663170000|2022-03-07 14:26:10|10528.14|10528.14|10527.37|10527.37|10528.14|10528.14|10527.16|10527.16|0
1646663180000|2022-03-07 14:26:20|10526.18|10526.18|10525.59|10525.59|10526.18|10526.18|10525.59|10525.59|0
1646663190000|2022-03-07 14:26:30|10526.77|10526.77|10528.81|10528.81|10528.81|10528.81|10526.61|10526.61|0
1646663200000|2022-03-07 14:26:40|10528.71|10528.71|10528.71|10528.71|10528.71|10528.71|10528.71|10528.71|0
1646663210000|2022-03-07 14:26:50|10529.9|10529.9|10529.07|10529.07|10529.9|10529.9|10528.92|10528.92|0
1646663220000|2022-03-07 14:27:00|10529.54|10529.54|10531.98|10531.98|10532.18|10532.18|10529.54|10529.54|0
1646663230000|2022-03-07 14:27:10|10532.16|10532.16|10532.56|10532.56|10532.56|10532.56|10531.92|10531.92|0
1646663240000|2022-03-07 14:27:20|10532.44|10532.44|10532.3|10532.3|10532.44|10532.44|10532.3|10532.3|0
1646663250000|2022-03-07 14:27:30|10532.13|10532.13|10536.05|10536.05|10536.05|10536.05|10532.13|10532.13|0
1646663260000|2022-03-07 14:27:40|10536.23|10536.23|10536.23|10536.23|10536.23|10536.23|10536.23|10536.23|0
1646663270000|2022-03-07 14:27:50|10535.98|10535.98|10534.52|10534.52|10536.11|10536.11|10534.52|10534.52|0
1646663280000|2022-03-07 14:28:00|10534.94|10534.94|10531.07|10531.07|10534.94|10534.94|10531.07|10531.07|0
1646663290000|2022-03-07 14:28:10|10530.47|10530.47|10531.66|10531.66|10531.66|10531.66|10530.47|10530.47|0
1646663300000|2022-03-07 14:28:20|10530.47|10530.47|10530.06|10530.06|10531.24|10531.24|10529.28|10529.28|0
1646663310000|2022-03-07 14:28:30|10529.59|10529.59|10529.59|10529.59|10529.59|10529.59|10529.59|10529.59|0
1646663320000|2022-03-07 14:28:40|10528.9|10528.9|10528.44|10528.44|10528.9|10528.9|10528.28|10528.28|0
1646663330000|2022-03-07 14:28:50|10529.94|10529.94|10536.78|10536.78|10536.78|10536.78|10529.94|10529.94|0
1646663340000|2022-03-07 14:29:00|10536.95|10536.95|10537.64|10537.64|10537.76|10537.76|10536.95|10536.95|0
1646663350000|2022-03-07 14:29:10|10537.84|10537.84|10535.08|10535.08|10538.05|10538.05|10535.08|10535.08|0
1646663360000|2022-03-07 14:29:20|10535.28|10535.28|10535.16|10535.16|10535.28|10535.28|10535.03|10535.03|0
1646663370000|2022-03-07 14:29:30|10536.34|10536.34|10536.34|10536.34|10536.34|10536.34|10536.34|10536.34|0
1646663380000|2022-03-07 14:29:40|10535.92|10535.92|10536.29|10536.29|10536.38|10536.38|10535.92|10535.92|0
1646663390000|2022-03-07 14:29:50|10536.5|10536.5|10536.84|10536.84|10536.84|10536.84|10536.5|10536.5|0
1646663400000|2022-03-07 14:30:00|10536.72|10536.72|10534.96|10534.96|10536.72|10536.72|10532.8|10532.8|0
1646663410000|2022-03-07 14:30:10|10536.92|10536.92|10538.35|10538.35|10538.35|10538.35|10536.92|10536.92|0
1646663420000|2022-03-07 14:30:20|10538.51|10538.51|10543.47|10543.47|10543.47|10543.47|10538.35|10538.35|0
1646663430000|2022-03-07 14:30:30|10544.1|10544.1|10544.72|10544.72|10545.7|10545.7|10544.1|10544.1|0
1646663440000|2022-03-07 14:30:40|10544.96|10544.96|10546.15|10546.15|10546.15|10546.15|10544.96|10544.96|0
1646663450000|2022-03-07 14:30:50|10546.67|10546.67|10545.69|10545.69|10546.67|10546.67|10545.48|10545.48|0
1646663460000|2022-03-07 14:31:00|10545.78|10545.78|10547.97|10547.97|10548.95|10548.95|10545.62|10545.62|0
1646663470000|2022-03-07 14:31:10|10548.22|10548.22|10546.41|10546.41|10548.82|10548.82|10546.38|10546.38|0
1646663480000|2022-03-07 14:31:20|10546.24|10546.24|10549.02|10549.02|10549.02|10549.02|10546.06|10546.06|0
1646663490000|2022-03-07 14:31:30|10548.82|10548.82|10548.82|10548.82|10548.82|10548.82|10548.82|10548.82|0
1646663500000|2022-03-07 14:31:40|10549.03|10549.03|10549.96|10549.96|10551.15|10551.15|10549.03|10549.03|0
1646663510000|2022-03-07 14:31:50|10548.66|10548.66|10548.45|10548.45|10548.78|10548.78|10548.45|10548.45|0
1646663520000|2022-03-07 14:32:00|10548.66|10548.66|10543.84|10543.84|10549.29|10549.29|10543.84|10543.84|0
1646663530000|2022-03-07 14:32:10|10543.45|10543.45|10539.45|10539.45|10543.45|10543.45|10539.45|10539.45|0
1646663540000|2022-03-07 14:32:20|10538.85|10538.85|10535.19|10535.19|10538.85|10538.85|10535.19|10535.19|0
1646663550000|2022-03-07 14:32:30|10534.95|10534.95|10537.59|10537.59|10537.68|10537.68|10534.95|10534.95|0
1646663560000|2022-03-07 14:32:40|10537.24|10537.24|10541.45|10541.45|10541.65|10541.65|10537.24|10537.24|0
1646663570000|2022-03-07 14:32:50|10540.47|10540.47|10538.67|10538.67|10540.62|10540.62|10538.67|10538.67|0
1646663580000|2022-03-07 14:33:00|10539.85|10539.85|10540.72|10540.72|10542.6|10542.6|10539.85|10539.85|0
1646663590000|2022-03-07 14:33:10|10538.76|10538.76|10533.53|10533.53|10538.76|10538.76|10533.53|10533.53|0
1646663600000|2022-03-07 14:33:20|10533.28|10533.28|10523.85|10523.85|10533.28|10533.28|10523.85|10523.85|0
1646663610000|2022-03-07 14:33:30|10522.67|10522.67|10513.08|10513.08|10522.67|10522.67|10510.36|10510.36|0
1646663620000|2022-03-07 14:33:40|10511.9|10511.9|10513.76|10513.76|10513.76|10513.76|10510.82|10510.82|0
1646663630000|2022-03-07 14:33:50|10512.78|10512.78|10508.56|10508.56|10513.06|10513.06|10508.36|10508.36|0
1646663640000|2022-03-07 14:34:00|10508.76|10508.76|10506.27|10506.27|10510.42|10510.42|10506.07|10506.07|0
1646663650000|2022-03-07 14:34:10|10506.67|10506.67|10498.63|10498.63|10506.67|10506.67|10498.63|10498.63|0
1646663660000|2022-03-07 14:34:20|10498.46|10498.46|10485.36|10485.36|10499.05|10499.05|10484.64|10484.64|0
1646663670000|2022-03-07 14:34:30|10486.35|10486.35|10487.05|10487.05|10488.98|10488.98|10485.91|10485.91|0
1646663680000|2022-03-07 14:34:40|10489.01|10489.01|10488.24|10488.24|10489.22|10489.22|10488.24|10488.24|0
1646663690000|2022-03-07 14:34:50|10488.44|10488.44|10487.34|10487.34|10488.64|10488.64|10486.94|10486.94|0
1646663700000|2022-03-07 14:35:00|10487.14|10487.14|10486|10486|10487.37|10487.37|10485.35|10485.35|0
1646663710000|2022-03-07 14:35:10|10486.52|10486.52|10481.12|10481.12|10487.71|10487.71|10481.07|10481.07|0
1646663720000|2022-03-07 14:35:20|10481|10481|10485.05|10485.05|10485.05|10485.05|10481|10481|0
1646663730000|2022-03-07 14:35:30|10486.03|10486.03|10483.51|10483.51|10486.2|10486.2|10483.11|10483.11|0
1646663740000|2022-03-07 14:35:40|10484.7|10484.7|10481.36|10481.36|10484.7|10484.7|10481.36|10481.36|0
1646663750000|2022-03-07 14:35:50|10481.02|10481.02|10481.02|10481.02|10481.02|10481.02|10481.02|10481.02|0
1646663760000|2022-03-07 14:36:00|10481.34|10481.34|10479.35|10479.35|10481.54|10481.54|10479.35|10479.35|0
1646663770000|2022-03-07 14:36:10|10480.15|10480.15|10486.32|10486.32|10486.32|10486.32|10480.15|10480.15|0
1646663780000|2022-03-07 14:36:20|10486.86|10486.86|10491.69|10491.69|10491.89|10491.89|10486.86|10486.86|0
1646663790000|2022-03-07 14:36:30|10491.91|10491.91|10492.47|10492.47|10492.47|10492.47|10490.27|10490.27|0
1646663800000|2022-03-07 14:36:40|10492.89|10492.89|10493.07|10493.07|10493.07|10493.07|10492.89|10492.89|0
1646663810000|2022-03-07 14:36:50|10493.86|10493.86|10489.43|10489.43|10493.86|10493.86|10489.43|10489.43|0
1646663820000|2022-03-07 14:37:00|10489.26|10489.26|10491.62|10491.62|10491.77|10491.77|10489.26|10489.26|0
1646663830000|2022-03-07 14:37:10|10493.58|10493.58|10493.38|10493.38|10493.58|10493.58|10492.4|10492.4|0
1646663840000|2022-03-07 14:37:20|10493.52|10493.52|10487.87|10487.87|10493.52|10493.52|10487.87|10487.87|0
1646663850000|2022-03-07 14:37:30|10489.06|10489.06|10489.75|10489.75|10489.75|10489.75|10489.06|10489.06|0
1646663860000|2022-03-07 14:37:40|10489.27|10489.27|10489.2|10489.2|10489.36|10489.36|10489.2|10489.2|0
1646663870000|2022-03-07 14:37:50|10489.08|10489.08|10487.49|10487.49|10490.06|10490.06|10487.07|10487.07|0
1646663880000|2022-03-07 14:38:00|10487.61|10487.61|10496.29|10496.29|10496.29|10496.29|10487.4|10487.4|0
1646663890000|2022-03-07 14:38:10|10496.52|10496.52|10498.82|10498.82|10498.82|10498.82|10496.52|10496.52|0
1646663900000|2022-03-07 14:38:20|10499.61|10499.61|10497.32|10497.32|10500.8|10500.8|10497.32|10497.32|0
1646663910000|2022-03-07 14:38:30|10497.45|10497.45|10497.45|10497.45|10497.45|10497.45|10497.45|10497.45|0
1646663920000|2022-03-07 14:38:40|10497.52|10497.52|10494.17|10494.17|10497.64|10497.64|10492.21|10492.21|0
1646663930000|2022-03-07 14:38:50|10494.24|10494.24|10495.46|10495.46|10495.46|10495.46|10494.24|10494.24|0
1646663940000|2022-03-07 14:39:00|10495.29|10495.29|10490.15|10490.15|10495.29|10495.29|10490.15|10490.15|0
1646663950000|2022-03-07 14:39:10|10491.33|10491.33|10493.12|10493.12|10493.12|10493.12|10491.33|10491.33|0
1646663960000|2022-03-07 14:39:20|10496.05|10496.05|10500.51|10500.51|10500.51|10500.51|10496.05|10496.05|0
1646663970000|2022-03-07 14:39:30|10500.59|10500.59|10503.44|10503.44|10503.44|10503.44|10500.37|10500.37|0
1646663980000|2022-03-07 14:39:40|10503.64|10503.64|10503.43|10503.43|10504.99|10504.99|10503.43|10503.43|0
1646663990000|2022-03-07 14:39:50|10503.55|10503.55|10503.66|10503.66|10503.66|10503.66|10503.21|10503.21|0
1646664000000|2022-03-07 14:40:00|10504.05|10504.05|10502.95|10502.95|10506.46|10506.46|10502.95|10502.95|0
1646664010000|2022-03-07 14:40:10|10501.97|10501.97|10500.99|10500.99|10501.97|10501.97|10500.99|10500.99|0
1646664020000|2022-03-07 14:40:20|10499.8|10499.8|10494.93|10494.93|10499.8|10499.8|10494.93|10494.93|0
1646664030000|2022-03-07 14:40:30|10494.67|10494.67|10494.7|10494.7|10494.87|10494.87|10493.68|10493.68|0
1646664040000|2022-03-07 14:40:40|10494.5|10494.5|10491.2|10491.2|10495.57|10495.57|10490.78|10490.78|0
1646664050000|2022-03-07 14:40:50|10492.39|10492.39|10491.2|10491.2|10492.39|10492.39|10491.2|10491.2|0
1646664060000|2022-03-07 14:41:00|10491.55|10491.55|10493.47|10493.47|10493.47|10493.47|10491.55|10491.55|0
1646664070000|2022-03-07 14:41:10|10495.43|10495.43|10494.45|10494.45|10495.43|10495.43|10494.45|10494.45|0
1646664080000|2022-03-07 14:41:20|10494.25|10494.25|10491.48|10491.48|10494.25|10494.25|10491.48|10491.48|0
1646664090000|2022-03-07 14:41:30|10491.28|10491.28|10486|10486|10491.28|10491.28|10485.46|10485.46|0
1646664100000|2022-03-07 14:41:40|10485.75|10485.75|10481.64|10481.64|10485.75|10485.75|10481.64|10481.64|0
1646664110000|2022-03-07 14:41:50|10481.33|10481.33|10482|10482|10482|10482|10480.82|10480.82|0
1646664120000|2022-03-07 14:42:00|10481.88|10481.88|10474.62|10474.62|10481.88|10481.88|10474.62|10474.62|0
1646664130000|2022-03-07 14:42:10|10474.45|10474.45|10476.72|10476.72|10476.72|10476.72|10474.22|10474.22|0
1646664140000|2022-03-07 14:42:20|10476.33|10476.33|10476.42|10476.42|10476.42|10476.42|10476.08|10476.08|0
1646664150000|2022-03-07 14:42:30|10476.54|10476.54|10472.84|10472.84|10476.54|10476.54|10472.84|10472.84|0
1646664160000|2022-03-07 14:42:40|10472.72|10472.72|10473.12|10473.12|10473.12|10473.12|10472.72|10472.72|0
1646664170000|2022-03-07 14:42:50|10473.06|10473.06|10477.41|10477.41|10477.41|10477.41|10473.06|10473.06|0
1646664180000|2022-03-07 14:43:00|10477.24|10477.24|10478.25|10478.25|10478.5|10478.5|10477.12|10477.12|0
1646664190000|2022-03-07 14:43:10|10477.56|10477.56|10480.85|10480.85|10480.85|10480.85|10477.14|10477.14|0
1646664200000|2022-03-07 14:43:20|10481.02|10481.02|10477.16|10477.16|10481.02|10481.02|10477.16|10477.16|0
1646664210000|2022-03-07 14:43:30|10478.35|10478.35|10482.55|10482.55|10483.17|10483.17|10478.35|10478.35|0
1646664220000|2022-03-07 14:43:40|10482.3|10482.3|10480.38|10480.38|10482.3|10482.3|10480.38|10480.38|0
1646664230000|2022-03-07 14:43:50|10480.16|10480.16|10482.56|10482.56|10482.56|10482.56|10480.09|10480.09|0
1646664240000|2022-03-07 14:44:00|10481.37|10481.37|10480.18|10480.18|10481.37|10481.37|10480.18|10480.18|0
1646664250000|2022-03-07 14:44:10|10479.2|10479.2|10472.89|10472.89|10479.2|10479.2|10472.89|10472.89|0
1646664260000|2022-03-07 14:44:20|10472.85|10472.85|10474.65|10474.65|10476.01|10476.01|10472.31|10472.31|0
1646664270000|2022-03-07 14:44:30|10474.89|10474.89|10475.66|10475.66|10475.86|10475.86|10474.89|10474.89|0
1646664290000|2022-03-07 14:44:50|10474.48|10474.48|10469.92|10469.92|10474.48|10474.48|10469.92|10469.92|0
1646664300000|2022-03-07 14:45:00|10468.73|10468.73|10468.72|10468.72|10469.92|10469.92|10468.32|10468.32|0
1646664310000|2022-03-07 14:45:10|10468.8|10468.8|10471.7|10471.7|10471.7|10471.7|10468.8|10468.8|0
1646664320000|2022-03-07 14:45:20|10471.96|10471.96|10479.1|10479.1|10479.1|10479.1|10471.96|10471.96|0
1646664330000|2022-03-07 14:45:30|10479.26|10479.26|10483.3|10483.3|10484.48|10484.48|10479.26|10479.26|0
1646664350000|2022-03-07 14:45:50|10483.18|10483.18|10483.18|10483.18|10483.18|10483.18|10483.18|10483.18|0
1646664360000|2022-03-07 14:46:00|10482.2|10482.2|10480.11|10480.11|10482.2|10482.2|10480.11|10480.11|0
1646664370000|2022-03-07 14:46:10|10479.13|10479.13|10479.26|10479.26|10479.26|10479.26|10479.13|10479.13|0
1646664380000|2022-03-07 14:46:20|10478.07|10478.07|10479.08|10479.08|10479.78|10479.78|10478.07|10478.07|0
1646664390000|2022-03-07 14:46:30|10481.04|10481.04|10481.04|10481.04|10481.04|10481.04|10481.04|10481.04|0
1646664410000|2022-03-07 14:46:50|10482.02|10482.02|10483.9|10483.9|10483.9|10483.9|10482.02|10482.02|0
1646664420000|2022-03-07 14:47:00|10484.31|10484.31|10483.04|10483.04|10484.31|10484.31|10482.61|10482.61|0
1646664430000|2022-03-07 14:47:10|10485|10485|10485.68|10485.68|10487.64|10487.64|10485|10485|0
1646664440000|2022-03-07 14:47:20|10485.56|10485.56|10485.56|10485.56|10485.56|10485.56|10485.56|10485.56|0
1646664450000|2022-03-07 14:47:30|10484.58|10484.58|10485.98|10485.98|10485.98|10485.98|10484.02|10484.02|0
1646664460000|2022-03-07 14:47:40|10485.86|10485.86|10488.57|10488.57|10488.57|10488.57|10485.81|10485.81|0
1646664470000|2022-03-07 14:47:50|10488.77|10488.77|10487.69|10487.69|10489.03|10489.03|10487.69|10487.69|0
1646664480000|2022-03-07 14:48:00|10487.48|10487.48|10487.97|10487.97|10488.09|10488.09|10487.4|10487.4|0
1646664490000|2022-03-07 14:48:10|10488.28|10488.28|10491.12|10491.12|10493.08|10493.08|10488.28|10488.28|0
1646664500000|2022-03-07 14:48:20|10491.33|10491.33|10489.55|10489.55|10491.33|10491.33|10489.55|10489.55|0
1646664510000|2022-03-07 14:48:30|10489.7|10489.7|10500.76|10500.76|10500.76|10500.76|10489.7|10489.7|0
1646664520000|2022-03-07 14:48:40|10501.18|10501.18|10499.69|10499.69|10501.18|10501.18|10499.17|10499.17|0
1646664530000|2022-03-07 14:48:50|10499.48|10499.48|10499.28|10499.28|10499.48|10499.48|10499.28|10499.28|0
1646664540000|2022-03-07 14:49:00|10499.21|10499.21|10496.85|10496.85|10499.4|10499.4|10495.15|10495.15|0
1646664550000|2022-03-07 14:49:10|10496.93|10496.93|10500.36|10500.36|10500.36|10500.36|10496.93|10496.93|0
1646664560000|2022-03-07 14:49:20|10500.77|10500.77|10501.77|10501.77|10503.71|10503.71|10500.77|10500.77|0
1646664570000|2022-03-07 14:49:30|10501.69|10501.69|10498.8|10498.8|10501.69|10501.69|10498.8|10498.8|0
1646664580000|2022-03-07 14:49:40|10498.6|10498.6|10497.67|10497.67|10498.6|10498.6|10497.55|10497.55|0
1646664590000|2022-03-07 14:49:50|10498.36|10498.36|10498.36|10498.36|10498.36|10498.36|10498.36|10498.36|0
1646664600000|2022-03-07 14:50:00|10498.54|10498.54|10502.06|10502.06|10502.06|10502.06|10498.54|10498.54|0
1646664610000|2022-03-07 14:50:10|10502.19|10502.19|10504.56|10504.56|10504.56|10504.56|10502.19|10502.19|0
1646664620000|2022-03-07 14:50:20|10504.68|10504.68|10511.63|10511.63|10512.2|10512.2|10504.68|10504.68|0
1646664630000|2022-03-07 14:50:30|10511.78|10511.78|10513.88|10513.88|10514.09|10514.09|10511.78|10511.78|0
1646664640000|2022-03-07 14:50:40|10513.75|10513.75|10513.38|10513.38|10513.75|10513.75|10513.36|10513.36|0
1646664650000|2022-03-07 14:50:50|10513.18|10513.18|10514.04|10514.04|10514.16|10514.16|10513.18|10513.18|0
1646664660000|2022-03-07 14:51:00|10513.71|10513.71|10513.52|10513.52|10513.71|10513.71|10513.46|10513.46|0
1646664670000|2022-03-07 14:51:10|10513.64|10513.64|10514.2|10514.2|10516.9|10516.9|10513.64|10513.64|0
1646664680000|2022-03-07 14:51:20|10513.01|10513.01|10512.85|10512.85|10513.01|10513.01|10511.66|10511.66|0
1646664690000|2022-03-07 14:51:30|10512.21|10512.21|10510|10510|10512.21|10512.21|10510|10510|0
1646664700000|2022-03-07 14:51:40|10508.82|10508.82|10509.68|10509.68|10509.68|10509.68|10508.39|10508.39|0
1646664710000|2022-03-07 14:51:50|10509.99|10509.99|10518.41|10518.41|10518.41|10518.41|10509.99|10509.99|0
1646664720000|2022-03-07 14:52:00|10517.22|10517.22|10518.4|10518.4|10518.65|10518.65|10517.22|10517.22|0
1646664730000|2022-03-07 14:52:10|10518.81|10518.81|10518.81|10518.81|10518.81|10518.81|10518.81|10518.81|0
1646664740000|2022-03-07 14:52:20|10518.93|10518.93|10518.93|10518.93|10518.93|10518.93|10518.93|10518.93|0
1646664750000|2022-03-07 14:52:30|10520.12|10520.12|10520.12|10520.12|10520.12|10520.12|10520.12|10520.12|0
1646664760000|2022-03-07 14:52:40|10520.21|10520.21|10522.18|10522.18|10522.18|10522.18|10520.21|10520.21|0
1646664770000|2022-03-07 14:52:50|10522.8|10522.8|10526.12|10526.12|10526.12|10526.12|10522.8|10522.8|0
1646664780000|2022-03-07 14:53:00|10526|10526|10523.84|10523.84|10526|10526|10523.63|10523.63|0
1646664790000|2022-03-07 14:53:10|10522.86|10522.86|10520.39|10520.39|10523.84|10523.84|10520.39|10520.39|0
1646664800000|2022-03-07 14:53:20|10520.69|10520.69|10520.69|10520.69|10520.69|10520.69|10520.69|10520.69|0
1646664810000|2022-03-07 14:53:30|10521.87|10521.87|10522.12|10522.12|10522.12|10522.12|10521.87|10521.87|0
1646664820000|2022-03-07 14:53:40|10521.95|10521.95|10522.35|10522.35|10522.35|10522.35|10521.93|10521.93|0
1646664830000|2022-03-07 14:53:50|10523.53|10523.53|10523.5|10523.5|10523.75|10523.75|10523.5|10523.5|0
1646664840000|2022-03-07 14:54:00|10524.01|10524.01|10527.71|10527.71|10527.71|10527.71|10524.01|10524.01|0
1646664850000|2022-03-07 14:54:10|10528.31|10528.31|10526.89|10526.89|10528.31|10528.31|10526.89|10526.89|0
1646664860000|2022-03-07 14:54:20|10525.7|10525.7|10530.15|10530.15|10530.15|10530.15|10524.52|10524.52|0
1646664870000|2022-03-07 14:54:30|10530.27|10530.27|10532.25|10532.25|10532.41|10532.41|10530.27|10530.27|0
1646664880000|2022-03-07 14:54:40|10532.57|10532.57|10532.98|10532.98|10533.1|10533.1|10532.57|10532.57|0
1646664890000|2022-03-07 14:54:50|10533.48|10533.48|10533.79|10533.79|10535.29|10535.29|10533.48|10533.48|0
1646664900000|2022-03-07 14:55:00|10534.02|10534.02|10533.9|10533.9|10534.07|10534.07|10533.9|10533.9|0
1646664910000|2022-03-07 14:55:10|10534.3|10534.3|10535.02|10535.02|10535.02|10535.02|10534.3|10534.3|0
1646664920000|2022-03-07 14:55:20|10535.15|10535.15|10535.86|10535.86|10536.18|10536.18|10533.97|10533.97|0
1646664930000|2022-03-07 14:55:30|10535.98|10535.98|10537.4|10537.4|10537.4|10537.4|10535.55|10535.55|0
1646664940000|2022-03-07 14:55:40|10536.22|10536.22|10536.49|10536.49|10536.49|10536.49|10536.22|10536.22|0
1646664950000|2022-03-07 14:55:50|10537.68|10537.68|10542.75|10542.75|10544.01|10544.01|10537.68|10537.68|0
1646664960000|2022-03-07 14:56:00|10542.91|10542.91|10543.08|10543.08|10543.32|10543.32|10542.43|10542.43|0
1646664970000|2022-03-07 14:56:10|10542.96|10542.96|10542.81|10542.81|10542.96|10542.96|10542.81|10542.81|0
1646664980000|2022-03-07 14:56:20|10543.18|10543.18|10543.03|10543.03|10543.18|10543.18|10543.03|10543.03|0
1646664990000|2022-03-07 14:56:30|10544.99|10544.99|10546.37|10546.37|10546.37|10546.37|10544.99|10544.99|0
1646665000000|2022-03-07 14:56:40|10545.99|10545.99|10545.71|10545.71|10545.99|10545.99|10545.71|10545.71|0
1646665010000|2022-03-07 14:56:50|10545.59|10545.59|10544.33|10544.33|10545.59|10545.59|10544.33|10544.33|0
1646665020000|2022-03-07 14:57:00|10544.74|10544.74|10543.8|10543.8|10546.7|10546.7|10543.8|10543.8|0
1646665030000|2022-03-07 14:57:10|10542.82|10542.82|10541.9|10541.9|10542.95|10542.95|10541.9|10541.9|0
1646665040000|2022-03-07 14:57:20|10541.7|10541.7|10542.07|10542.07|10542.07|10542.07|10541.7|10541.7|0
1646665050000|2022-03-07 14:57:30|10541.95|10541.95|10542.38|10542.38|10542.38|10542.38|10541.95|10541.95|0
1646665060000|2022-03-07 14:57:40|10542.18|10542.18|10537.72|10537.72|10542.18|10542.18|10537.72|10537.72|0
1646665070000|2022-03-07 14:57:50|10537.97|10537.97|10536.51|10536.51|10538.09|10538.09|10536.51|10536.51|0
1646665080000|2022-03-07 14:58:00|10536.82|10536.82|10534.1|10534.1|10537.65|10537.65|10534.1|10534.1|0
1646665090000|2022-03-07 14:58:10|10534.3|10534.3|10525.3|10525.3|10534.3|10534.3|10525.3|10525.3|0
1646665100000|2022-03-07 14:58:20|10524.32|10524.32|10521.65|10521.65|10524.32|10524.32|10521.65|10521.65|0
1646665110000|2022-03-07 14:58:30|10521.4|10521.4|10517.07|10517.07|10521.4|10521.4|10517.07|10517.07|0
1646665120000|2022-03-07 14:58:40|10516.65|10516.65|10519.33|10519.33|10519.33|10519.33|10516.65|10516.65|0
1646665130000|2022-03-07 14:58:50|10523.16|10523.16|10520.53|10520.53|10523.33|10523.33|10520.53|10520.53|0
1646665140000|2022-03-07 14:59:00|10520.3|10520.3|10521.47|10521.47|10521.47|10521.47|10520.18|10520.18|0
1646665150000|2022-03-07 14:59:10|10521.63|10521.63|10520.44|10520.44|10521.63|10521.63|10520.44|10520.44|0
1646665160000|2022-03-07 14:59:20|10520.24|10520.24|10514.98|10514.98|10520.24|10520.24|10514.98|10514.98|0
1646665170000|2022-03-07 14:59:30|10514.77|10514.77|10515.33|10515.33|10515.33|10515.33|10514.77|10514.77|0
1646665180000|2022-03-07 14:59:40|10516.51|10516.51|10514.07|10514.07|10516.93|10516.93|10514.07|10514.07|0
1646665190000|2022-03-07 14:59:50|10513.68|10513.68|10514|10514|10514|10514|10512.81|10512.81|0
1646665200000|2022-03-07 15:00:00|10512.81|10512.81|10512.35|10512.35|10512.81|10512.81|10512.35|10512.35|0
1646665210000|2022-03-07 15:00:10|10512.47|10512.47|10514.32|10514.32|10514.32|10514.32|10512.47|10512.47|0
1646665220000|2022-03-07 15:00:20|10513.95|10513.95|10512.65|10512.65|10514.81|10514.81|10512.65|10512.65|0
1646665230000|2022-03-07 15:00:30|10512.44|10512.44|10507.05|10507.05|10512.44|10512.44|10507.05|10507.05|0
1646665240000|2022-03-07 15:00:40|10507.02|10507.02|10504.89|10504.89|10507.02|10507.02|10504.89|10504.89|0
1646665250000|2022-03-07 15:00:50|10503.91|10503.91|10503.71|10503.71|10504.9|10504.9|10503.71|10503.71|0
1646665260000|2022-03-07 15:01:00|10501.54|10501.54|10501.54|10501.54|10501.54|10501.54|10501.54|10501.54|0
1646665270000|2022-03-07 15:01:10|10501.19|10501.19|10502.4|10502.4|10502.4|10502.4|10501.19|10501.19|0
1646665280000|2022-03-07 15:01:20|10502.23|10502.23|10496.28|10496.28|10502.23|10502.23|10496.28|10496.28|0
1646665290000|2022-03-07 15:01:30|10496.26|10496.26|10495.69|10495.69|10496.26|10496.26|10495.69|10495.69|0
1646665300000|2022-03-07 15:01:40|10495.51|10495.51|10494.41|10494.41|10495.51|10495.51|10494.41|10494.41|0
1646665310000|2022-03-07 15:01:50|10494.34|10494.34|10494.34|10494.34|10494.34|10494.34|10494.34|10494.34|0
1646665320000|2022-03-07 15:02:00|10495.32|10495.32|10494.71|10494.71|10495.32|10495.32|10494.52|10494.52|0
1646665330000|2022-03-07 15:02:10|10492.75|10492.75|10491.5|10491.5|10492.75|10492.75|10490.4|10490.4|0
1646665340000|2022-03-07 15:02:20|10491.62|10491.62|10497.53|10497.53|10497.53|10497.53|10491.62|10491.62|0
1646665360000|2022-03-07 15:02:40|10497.65|10497.65|10497.65|10497.65|10497.65|10497.65|10497.65|10497.65|0
1646665370000|2022-03-07 15:02:50|10497.85|10497.85|10498.18|10498.18|10498.18|10498.18|10497.85|10497.85|0
1646665380000|2022-03-07 15:03:00|10498.87|10498.87|10502.61|10502.61|10502.73|10502.73|10498.87|10498.87|0
1646665390000|2022-03-07 15:03:10|10502.71|10502.71|10501.86|10501.86|10502.84|10502.84|10501.86|10501.86|0
1646665400000|2022-03-07 15:03:20|10500.88|10500.88|10497.96|10497.96|10500.88|10500.88|10497.96|10497.96|0
1646665410000|2022-03-07 15:03:30|10497.76|10497.76|10494.9|10494.9|10497.76|10497.76|10494.9|10494.9|0
1646665420000|2022-03-07 15:03:40|10495.1|10495.1|10495.3|10495.3|10495.3|10495.3|10495.1|10495.1|0
1646665430000|2022-03-07 15:03:50|10494.11|10494.11|10494.11|10494.11|10494.11|10494.11|10494.11|10494.11|0
1646665440000|2022-03-07 15:04:00|10493.94|10493.94|10492.4|10492.4|10493.94|10493.94|10492.4|10492.4|0
1646665450000|2022-03-07 15:04:10|10492.28|10492.28|10492.81|10492.81|10492.94|10492.94|10492.28|10492.28|0
1646665460000|2022-03-07 15:04:20|10492.93|10492.93|10495.31|10495.31|10495.31|10495.31|10492.93|10492.93|0
1646665470000|2022-03-07 15:04:30|10494.9|10494.9|10494.72|10494.72|10495.32|10495.32|10494.72|10494.72|0
1646665480000|2022-03-07 15:04:40|10495.91|10495.91|10506.39|10506.39|10506.39|10506.39|10495.91|10495.91|0
1646665490000|2022-03-07 15:04:50|10506.56|10506.56|10504.3|10504.3|10506.89|10506.89|10504.3|10504.3|0
1646665500000|2022-03-07 15:05:00|10503.98|10503.98|10502.61|10502.61|10503.98|10503.98|10502.61|10502.61|0
1646665510000|2022-03-07 15:05:10|10502.81|10502.81|10502.83|10502.83|10503.01|10503.01|10502.61|10502.61|0
1646665520000|2022-03-07 15:05:20|10502.95|10502.95|10503.95|10503.95|10504.5|10504.5|10502.95|10502.95|0
1646665530000|2022-03-07 15:05:30|10502.98|10502.98|10501.81|10501.81|10502.98|10502.98|10501.79|10501.79|0
1646665540000|2022-03-07 15:05:40|10502.05|10502.05|10502.28|10502.28|10502.28|10502.28|10502.05|10502.05|0
1646665550000|2022-03-07 15:05:50|10500.93|10500.93|10501.05|10501.05|10501.05|10501.05|10500.93|10500.93|0
1646665570000|2022-03-07 15:06:10|10502.24|10502.24|10502.66|10502.66|10502.66|10502.66|10502.24|10502.24|0
1646665580000|2022-03-07 15:06:20|10503.38|10503.38|10503.94|10503.94|10504.41|10504.41|10503.3|10503.3|0
1646665590000|2022-03-07 15:06:30|10502.96|10502.96|10501.24|10501.24|10504.12|10504.12|10501.17|10501.17|0
1646665600000|2022-03-07 15:06:40|10502.42|10502.42|10502.79|10502.79|10502.79|10502.79|10502.42|10502.42|0
1646665620000|2022-03-07 15:07:00|10503.27|10503.27|10503.52|10503.52|10503.52|10503.52|10502.75|10502.75|0
1646665630000|2022-03-07 15:07:10|10503.77|10503.77|10509.25|10509.25|10510.22|10510.22|10503.77|10503.77|0
1646665640000|2022-03-07 15:07:20|10509.13|10509.13|10505.53|10505.53|10509.13|10509.13|10505.53|10505.53|0
1646665650000|2022-03-07 15:07:30|10506.04|10506.04|10506.16|10506.16|10506.16|10506.16|10505.63|10505.63|0
1646665660000|2022-03-07 15:07:40|10505.99|10505.99|10507.39|10507.39|10507.39|10507.39|10505.43|10505.43|0
1646665670000|2022-03-07 15:07:50|10507.31|10507.31|10505.91|10505.91|10507.31|10507.31|10505.91|10505.91|0
1646665680000|2022-03-07 15:08:00|10505.68|10505.68|10505.11|10505.11|10505.68|10505.68|10505.11|10505.11|0
1646665690000|2022-03-07 15:08:10|10506.09|10506.09|10506.09|10506.09|10506.09|10506.09|10506.09|10506.09|0
1646665700000|2022-03-07 15:08:20|10505.11|10505.11|10505.91|10505.91|10505.91|10505.91|10505.11|10505.11|0
1646665710000|2022-03-07 15:08:30|10504.93|10504.93|10504.93|10504.93|10504.93|10504.93|10503.74|10503.74|0
1646665720000|2022-03-07 15:08:40|10505.13|10505.13|10504.41|10504.41|10505.13|10505.13|10503.94|10503.94|0
1646665730000|2022-03-07 15:08:50|10502|10502|10497.25|10497.25|10502.13|10502.13|10497.25|10497.25|0
1646665740000|2022-03-07 15:09:00|10497.08|10497.08|10493.27|10493.27|10497.08|10497.08|10493.27|10493.27|0
1646665750000|2022-03-07 15:09:10|10493.19|10493.19|10494.25|10494.25|10494.25|10494.25|10493.07|10493.07|0
1646665760000|2022-03-07 15:09:20|10493.07|10493.07|10489.59|10489.59|10493.07|10493.07|10489.27|10489.27|0
1646665770000|2022-03-07 15:09:30|10489.83|10489.83|10489.19|10489.19|10489.83|10489.83|10488.72|10488.72|0
1646665780000|2022-03-07 15:09:40|10490.37|10490.37|10489.62|10489.62|10490.6|10490.6|10489.62|10489.62|0
1646665790000|2022-03-07 15:09:50|10491.58|10491.58|10485.8|10485.8|10491.58|10491.58|10485.8|10485.8|0
1646665800000|2022-03-07 15:10:00|10485.63|10485.63|10485.24|10485.24|10485.63|10485.63|10484.13|10484.13|0
1646665810000|2022-03-07 15:10:10|10485.75|10485.75|10494.29|10494.29|10494.29|10494.29|10485.75|10485.75|0
1646665820000|2022-03-07 15:10:20|10494.11|10494.11|10489.45|10489.45|10494.11|10494.11|10489.45|10489.45|0
1646665830000|2022-03-07 15:10:30|10489.21|10489.21|10488.26|10488.26|10489.45|10489.45|10488.26|10488.26|0
1646665840000|2022-03-07 15:10:40|10488.34|10488.34|10487.89|10487.89|10488.34|10488.34|10487.89|10487.89|0
1646665850000|2022-03-07 15:10:50|10487.77|10487.77|10487.48|10487.48|10487.77|10487.77|10487.48|10487.48|0
1646665860000|2022-03-07 15:11:00|10486.5|10486.5|10479.48|10479.48|10486.5|10486.5|10478.16|10478.16|0
1646665870000|2022-03-07 15:11:10|10479.46|10479.46|10480.13|10480.13|10480.13|10480.13|10479.46|10479.46|0
1646665880000|2022-03-07 15:11:20|10481.31|10481.31|10484.11|10484.11|10484.16|10484.16|10481.31|10481.31|0
1646665890000|2022-03-07 15:11:30|10481.94|10481.94|10477.36|10477.36|10481.94|10481.94|10477.36|10477.36|0
1646665900000|2022-03-07 15:11:40|10479.14|10479.14|10479.66|10479.66|10479.66|10479.66|10479.14|10479.14|0
1646665910000|2022-03-07 15:11:50|10479.82|10479.82|10476.57|10476.57|10480.09|10480.09|10476.57|10476.57|0
1646665920000|2022-03-07 15:12:00|10476.21|10476.21|10475.43|10475.43|10477.44|10477.44|10474.62|10474.62|0
1646665930000|2022-03-07 15:12:10|10474.93|10474.93|10473.31|10473.31|10475.02|10475.02|10473.31|10473.31|0
1646665940000|2022-03-07 15:12:20|10473.06|10473.06|10467.04|10467.04|10473.06|10473.06|10467.04|10467.04|0
1646665950000|2022-03-07 15:12:30|10468.22|10468.22|10463.74|10463.74|10468.42|10468.42|10463.74|10463.74|0
1646665960000|2022-03-07 15:12:40|10462.93|10462.93|10457.99|10457.99|10462.93|10462.93|10457.99|10457.99|0
1646665970000|2022-03-07 15:12:50|10458.21|10458.21|10458.48|10458.48|10459.38|10459.38|10457.99|10457.99|0
1646665980000|2022-03-07 15:13:00|10457.3|10457.3|10453.35|10453.35|10457.3|10457.3|10452.62|10452.62|0
1646665990000|2022-03-07 15:13:10|10452.37|10452.37|10452.61|10452.61|10454.55|10454.55|10451.79|10451.79|0
1646666000000|2022-03-07 15:13:20|10452.73|10452.73|10456.62|10456.62|10457.77|10457.77|10452.73|10452.73|0
1646666010000|2022-03-07 15:13:30|10456.22|10456.22|10452.95|10452.95|10456.22|10456.22|10452.95|10452.95|0
1646666020000|2022-03-07 15:13:40|10451.77|10451.77|10448.32|10448.32|10451.77|10451.77|10448.32|10448.32|0
1646666030000|2022-03-07 15:13:50|10447.34|10447.34|10447.32|10447.32|10447.89|10447.89|10446.92|10446.92|0
1646666040000|2022-03-07 15:14:00|10447.4|10447.4|10448.03|10448.03|10452.04|10452.04|10447.4|10447.4|0
1646666050000|2022-03-07 15:14:10|10447.44|10447.44|10447.36|10447.36|10448.42|10448.42|10447.24|10447.24|0
1646666060000|2022-03-07 15:14:20|10447.16|10447.16|10447.16|10447.16|10447.16|10447.16|10446.96|10446.96|0
1646666070000|2022-03-07 15:14:30|10447.37|10447.37|10445.01|10445.01|10447.37|10447.37|10445.01|10445.01|0
1646666080000|2022-03-07 15:14:40|10444.89|10444.89|10443.63|10443.63|10444.89|10444.89|10442.65|10442.65|0
1646666090000|2022-03-07 15:14:50|10443.6|10443.6|10443.6|10443.6|10443.6|10443.6|10443.6|10443.6|0
1646666100000|2022-03-07 15:15:00|10444.79|10444.79|10446.83|10446.83|10447.98|10447.98|10444.79|10444.79|0
1646666110000|2022-03-07 15:15:10|10446.71|10446.71|10457.57|10457.57|10457.57|10457.57|10446.71|10446.71|0
1646666120000|2022-03-07 15:15:20|10457.21|10457.21|10460.21|10460.21|10461.39|10461.39|10457.21|10457.21|0
1646666130000|2022-03-07 15:15:30|10461.59|10461.59|10461.74|10461.74|10461.74|10461.74|10459.44|10459.44|0
1646666140000|2022-03-07 15:15:40|10463.49|10463.49|10462.37|10462.37|10463.98|10463.98|10461.77|10461.77|0
1646666150000|2022-03-07 15:15:50|10462.44|10462.44|10462.44|10462.44|10462.44|10462.44|10462.44|10462.44|0
1646666160000|2022-03-07 15:16:00|10462.62|10462.62|10464.13|10464.13|10464.36|10464.36|10462.62|10462.62|0
1646666180000|2022-03-07 15:16:20|10464.86|10464.86|10464.54|10464.54|10464.86|10464.86|10464.54|10464.54|0
1646666190000|2022-03-07 15:16:30|10464.42|10464.42|10464.42|10464.42|10464.42|10464.42|10464.42|10464.42|0
1646666200000|2022-03-07 15:16:40|10464.3|10464.3|10464.93|10464.93|10464.93|10464.93|10464.3|10464.3|0
1646666210000|2022-03-07 15:16:50|10465.14|10465.14|10467.69|10467.69|10468.92|10468.92|10465.14|10465.14|0
1646666220000|2022-03-07 15:17:00|10467.84|10467.84|10470.76|10470.76|10470.76|10470.76|10467.84|10467.84|0
1646666230000|2022-03-07 15:17:10|10471|10471|10473.23|10473.23|10473.3|10473.3|10471|10471|0
1646666240000|2022-03-07 15:17:20|10471.27|10471.27|10473.63|10473.63|10473.63|10473.63|10470.69|10470.69|0
1646666250000|2022-03-07 15:17:30|10474.81|10474.81|10477.87|10477.87|10477.87|10477.87|10474.81|10474.81|0
1646666260000|2022-03-07 15:17:40|10478.38|10478.38|10479.65|10479.65|10480.39|10480.39|10478.38|10478.38|0
1646666270000|2022-03-07 15:17:50|10478.46|10478.46|10478.31|10478.31|10480.07|10480.07|10478.31|10478.31|0
1646666280000|2022-03-07 15:18:00|10478.55|10478.55|10478.7|10478.7|10479.81|10479.81|10476.39|10476.39|0
1646666290000|2022-03-07 15:18:10|10478.94|10478.94|10479.46|10479.46|10479.46|10479.46|10478.73|10478.73|0
1646666300000|2022-03-07 15:18:20|10479.22|10479.22|10475.5|10475.5|10479.22|10479.22|10475.5|10475.5|0
1646666310000|2022-03-07 15:18:30|10475.33|10475.33|10476.03|10476.03|10476.03|10476.03|10474.64|10474.64|0
1646666320000|2022-03-07 15:18:40|10476.55|10476.55|10473.55|10473.55|10479.26|10479.26|10473.23|10473.23|0
1646666330000|2022-03-07 15:18:50|10474.35|10474.35|10474.35|10474.35|10474.35|10474.35|10474.35|10474.35|0
1646666340000|2022-03-07 15:19:00|10474.12|10474.12|10475.31|10475.31|10475.31|10475.31|10474.12|10474.12|0
1646666350000|2022-03-07 15:19:10|10476.5|10476.5|10477.27|10477.27|10478.64|10478.64|10475.48|10475.48|0
1646666360000|2022-03-07 15:19:20|10475.89|10475.89|10473.51|10473.51|10475.89|10475.89|10473.51|10473.51|0
1646666370000|2022-03-07 15:19:30|10473.35|10473.35|10465.86|10465.86|10473.35|10473.35|10465.86|10465.86|0
1646666380000|2022-03-07 15:19:40|10465.63|10465.63|10461.72|10461.72|10465.63|10465.63|10461.72|10461.72|0
1646666390000|2022-03-07 15:19:50|10461.32|10461.32|10458.67|10458.67|10461.32|10461.32|10458.67|10458.67|0
1646666400000|2022-03-07 15:20:00|10458.87|10458.87|10459.31|10459.31|10460.5|10460.5|10457.57|10457.57|0
1646666410000|2022-03-07 15:20:10|10459.24|10459.24|10457.28|10457.28|10460.94|10460.94|10457.03|10457.03|0
1646666420000|2022-03-07 15:20:20|10457.4|10457.4|10458.71|10458.71|10458.71|10458.71|10457.4|10457.4|0
1646666430000|2022-03-07 15:20:30|10459.9|10459.9|10459.02|10459.02|10464.54|10464.54|10459.02|10459.02|0
1646666440000|2022-03-07 15:20:40|10460.2|10460.2|10459.09|10459.09|10460.4|10460.4|10459.09|10459.09|0
1646666450000|2022-03-07 15:20:50|10459.49|10459.49|10460.26|10460.26|10460.26|10460.26|10459.06|10459.06|0
1646666460000|2022-03-07 15:21:00|10459.08|10459.08|10458.88|10458.88|10459.08|10459.08|10458.88|10458.88|0
1646666470000|2022-03-07 15:21:10|10458.64|10458.64|10458.78|10458.78|10458.78|10458.78|10457.24|10457.24|0
1646666480000|2022-03-07 15:21:20|10457.59|10457.59|10457.39|10457.39|10457.59|10457.59|10457.39|10457.39|0
1646666490000|2022-03-07 15:21:30|10457.22|10457.22|10457.57|10457.57|10457.57|10457.57|10456.98|10456.98|0
1646666500000|2022-03-07 15:21:40|10457.92|10457.92|10456.56|10456.56|10457.92|10457.92|10456.21|10456.21|0
1646666510000|2022-03-07 15:21:50|10456.39|10456.39|10455.47|10455.47|10458.21|10458.21|10455.47|10455.47|0
1646666520000|2022-03-07 15:22:00|10455.67|10455.67|10454.99|10454.99|10455.67|10455.67|10454.99|10454.99|0
1646666530000|2022-03-07 15:22:10|10451.85|10451.85|10451.95|10451.95|10452.21|10452.21|10451.03|10451.03|0
1646666540000|2022-03-07 15:22:20|10452.31|10452.31|10455.28|10455.28|10455.45|10455.45|10452.31|10452.31|0
1646666550000|2022-03-07 15:22:30|10454.09|10454.09|10451.77|10451.77|10454.09|10454.09|10451.77|10451.77|0
1646666560000|2022-03-07 15:22:40|10451.34|10451.34|10456.35|10456.35|10456.35|10456.35|10451.22|10451.22|0
1646666570000|2022-03-07 15:22:50|10456.18|10456.18|10454.2|10454.2|10456.18|10456.18|10454.2|10454.2|0
1646666580000|2022-03-07 15:23:00|10454.37|10454.37|10456.67|10456.67|10456.67|10456.67|10454.17|10454.17|0
1646666590000|2022-03-07 15:23:10|10456.79|10456.79|10459.02|10459.02|10459.02|10459.02|10455.01|10455.01|0
1646666600000|2022-03-07 15:23:20|10460.01|10460.01|10455.75|10455.75|10460.01|10460.01|10455.75|10455.75|0
1646666610000|2022-03-07 15:23:30|10455.63|10455.63|10452.43|10452.43|10455.63|10455.63|10452.14|10452.14|0
1646666620000|2022-03-07 15:23:40|10452.26|10452.26|10452.27|10452.27|10453.62|10453.62|10452.11|10452.11|0
1646666630000|2022-03-07 15:23:50|10451.75|10451.75|10448.06|10448.06|10451.75|10451.75|10448.06|10448.06|0
1646666640000|2022-03-07 15:24:00|10446.51|10446.51|10441.27|10441.27|10446.51|10446.51|10440.64|10440.64|0
1646666650000|2022-03-07 15:24:10|10441.07|10441.07|10437.61|10437.61|10441.07|10441.07|10437.61|10437.61|0
1646666660000|2022-03-07 15:24:20|10438.8|10438.8|10435.79|10435.79|10440.15|10440.15|10435.79|10435.79|0
1646666670000|2022-03-07 15:24:30|10435.31|10435.31|10434.28|10434.28|10435.31|10435.31|10434.09|10434.09|0
1646666680000|2022-03-07 15:24:40|10434.48|10434.48|10436.95|10436.95|10436.95|10436.95|10433.95|10433.95|0
1646666690000|2022-03-07 15:24:50|10435.99|10435.99|10434.81|10434.81|10435.99|10435.99|10434.64|10434.64|0
1646666700000|2022-03-07 15:25:00|10434.61|10434.61|10433.65|10433.65|10435.12|10435.12|10433.65|10433.65|0
1646666710000|2022-03-07 15:25:10|10433.88|10433.88|10435.57|10435.57|10438.89|10438.89|10431.6|10431.6|0
1646666720000|2022-03-07 15:25:20|10436.76|10436.76|10436.76|10436.76|10436.76|10436.76|10436.76|10436.76|0
1646666730000|2022-03-07 15:25:30|10437.74|10437.74|10436.23|10436.23|10438.89|10438.89|10436.23|10436.23|0
1646666740000|2022-03-07 15:25:40|10436.4|10436.4|10435.59|10435.59|10436.4|10436.4|10435.22|10435.22|0
1646666750000|2022-03-07 15:25:50|10435.34|10435.34|10441.63|10441.63|10443.6|10443.6|10435.34|10435.34|0
1646666760000|2022-03-07 15:26:00|10441.45|10441.45|10446.8|10446.8|10446.8|10446.8|10441.45|10441.45|0
1646666770000|2022-03-07 15:26:10|10450.72|10450.72|10447.16|10447.16|10450.72|10450.72|10447.16|10447.16|0
1646666780000|2022-03-07 15:26:20|10449.12|10449.12|10448.14|10448.14|10449.12|10449.12|10447.16|10447.16|0
1646666790000|2022-03-07 15:26:30|10448.31|10448.31|10444.27|10444.27|10448.37|10448.37|10444.27|10444.27|0
1646666800000|2022-03-07 15:26:40|10445.45|10445.45|10445.9|10445.9|10447.25|10447.25|10445.45|10445.45|0
1646666810000|2022-03-07 15:26:50|10445.69|10445.69|10444.68|10444.68|10446.08|10446.08|10444.51|10444.51|0
1646666820000|2022-03-07 15:27:00|10444.66|10444.66|10445.11|10445.11|10445.85|10445.85|10444.45|10444.45|0
1646666830000|2022-03-07 15:27:10|10447.07|10447.07|10455.01|10455.01|10456.59|10456.59|10447.07|10447.07|0
1646666840000|2022-03-07 15:27:20|10455.42|10455.42|10455.8|10455.8|10455.8|10455.8|10455.42|10455.42|0
1646666850000|2022-03-07 15:27:30|10455.73|10455.73|10456.08|10456.08|10456.29|10456.29|10455.73|10455.73|0
1646666860000|2022-03-07 15:27:40|10457.06|10457.06|10456.78|10456.78|10457.06|10457.06|10456.61|10456.61|0
1646666870000|2022-03-07 15:27:50|10456.37|10456.37|10457.21|10457.21|10457.21|10457.21|10456.35|10456.35|0
1646666880000|2022-03-07 15:28:00|10457.47|10457.47|10457.55|10457.55|10457.67|10457.67|10457.47|10457.47|0
1646666890000|2022-03-07 15:28:10|10457.21|10457.21|10454.77|10454.77|10457.21|10457.21|10454.77|10454.77|0
1646666900000|2022-03-07 15:28:20|10454.65|10454.65|10459.42|10459.42|10459.84|10459.84|10454.65|10454.65|0
1646666910000|2022-03-07 15:28:30|10458.99|10458.99|10457.94|10457.94|10458.99|10458.99|10457.51|10457.51|0
1646666920000|2022-03-07 15:28:40|10456.33|10456.33|10456.8|10456.8|10458.13|10458.13|10456.33|10456.33|0
1646666930000|2022-03-07 15:28:50|10455.55|10455.55|10450.05|10450.05|10455.6|10455.6|10450.05|10450.05|0
1646666940000|2022-03-07 15:29:00|10449.92|10449.92|10451.3|10451.3|10451.3|10451.3|10449.71|10449.71|0
1646666950000|2022-03-07 15:29:10|10451.17|10451.17|10452.1|10452.1|10452.1|10452.1|10451|10451|0
1646666960000|2022-03-07 15:29:20|10453.28|10453.28|10459.44|10459.44|10459.44|10459.44|10453.28|10453.28|0
1646666970000|2022-03-07 15:29:30|10459.28|10459.28|10460.43|10460.43|10460.43|10460.43|10458.87|10458.87|0
1646666980000|2022-03-07 15:29:40|10460.55|10460.55|10452.95|10452.95|10461.26|10461.26|10452.95|10452.95|0
1646666990000|2022-03-07 15:29:50|10453.16|10453.16|10448.79|10448.79|10453.16|10453.16|10448.79|10448.79|0
1646667000000|2022-03-07 15:30:00|10449.77|10449.77|10445.61|10445.61|10449.77|10449.77|10445.61|10445.61|0
1646667010000|2022-03-07 15:30:10|10445.26|10445.26|10449.17|10449.17|10449.17|10449.17|10445.26|10445.26|0
1646667020000|2022-03-07 15:30:20|10450.35|10450.35|10450.88|10450.88|10450.88|10450.88|10450.35|10450.35|0
1646667030000|2022-03-07 15:30:30|10451.04|10451.04|10452.76|10452.76|10452.76|10452.76|10450.88|10450.88|0
1646667040000|2022-03-07 15:30:40|10452.96|10452.96|10455.55|10455.55|10456.36|10456.36|10452.96|10452.96|0
1646667050000|2022-03-07 15:30:50|10455.7|10455.7|10453.64|10453.64|10455.87|10455.87|10453.64|10453.64|0
1646667060000|2022-03-07 15:31:00|10453.57|10453.57|10457.72|10457.72|10458.35|10458.35|10453.51|10453.51|0
1646667070000|2022-03-07 15:31:10|10456.53|10456.53|10455.55|10455.55|10456.53|10456.53|10453.79|10453.79|0
1646667080000|2022-03-07 15:31:20|10453.59|10453.59|10452.96|10452.96|10453.59|10453.59|10452.61|10452.61|0
1646667090000|2022-03-07 15:31:30|10452.5|10452.5|10446.21|10446.21|10452.5|10452.5|10446.21|10446.21|0
1646667100000|2022-03-07 15:31:40|10446.81|10446.81|10447.16|10447.16|10447.16|10447.16|10446.81|10446.81|0
1646667110000|2022-03-07 15:31:50|10446.82|10446.82|10446.28|10446.28|10446.82|10446.82|10446.28|10446.28|0
1646667120000|2022-03-07 15:32:00|10445.76|10445.76|10448.9|10448.9|10448.98|10448.98|10445.76|10445.76|0
1646667130000|2022-03-07 15:32:10|10450.86|10450.86|10451.64|10451.64|10451.64|10451.64|10450.86|10450.86|0
1646667140000|2022-03-07 15:32:20|10451.84|10451.84|10451.87|10451.87|10451.87|10451.87|10450.89|10450.89|0
1646667150000|2022-03-07 15:32:30|10453.05|10453.05|10453.05|10453.05|10453.05|10453.05|10453.05|10453.05|0
1646667160000|2022-03-07 15:32:40|10455.01|10455.01|10457.54|10457.54|10457.65|10457.65|10455.01|10455.01|0
1646667170000|2022-03-07 15:32:50|10457.41|10457.41|10457.24|10457.24|10457.41|10457.41|10457.06|10457.06|0
1646667180000|2022-03-07 15:33:00|10458.42|10458.42|10463.8|10463.8|10463.8|10463.8|10458.42|10458.42|0
1646667190000|2022-03-07 15:33:10|10463.89|10463.89|10468.4|10468.4|10468.4|10468.4|10463.89|10463.89|0
1646667200000|2022-03-07 15:33:20|10469.58|10469.58|10468.4|10468.4|10469.58|10469.58|10468.4|10468.4|0
1646667210000|2022-03-07 15:33:30|10467.21|10467.21|10467.12|10467.12|10467.21|10467.21|10465.74|10465.74|0
1646667220000|2022-03-07 15:33:40|10466.75|10466.75|10466.83|10466.83|10466.83|10466.83|10466.75|10466.75|0
1646667230000|2022-03-07 15:33:50|10467.81|10467.81|10465.53|10465.53|10467.81|10467.81|10465.53|10465.53|0
1646667240000|2022-03-07 15:34:00|10465.78|10465.78|10463.86|10463.86|10465.99|10465.99|10463.46|10463.46|0
1646667250000|2022-03-07 15:34:10|10463.7|10463.7|10461.33|10461.33|10463.7|10463.7|10461.33|10461.33|0
1646667260000|2022-03-07 15:34:20|10460.9|10460.9|10461.57|10461.57|10462.09|10462.09|10460.9|10460.9|0
1646667270000|2022-03-07 15:34:30|10461.32|10461.32|10454.99|10454.99|10461.32|10461.32|10454.99|10454.99|0
1646667280000|2022-03-07 15:34:40|10454.92|10454.92|10454.29|10454.29|10454.92|10454.92|10454.29|10454.29|0
1646667290000|2022-03-07 15:34:50|10454.04|10454.04|10456|10456|10456|10456|10452.15|10452.15|0
1646667300000|2022-03-07 15:35:00|10456.26|10456.26|10453.83|10453.83|10456.38|10456.38|10452.85|10452.85|0
1646667310000|2022-03-07 15:35:10|10452.64|10452.64|10458.17|10458.17|10458.17|10458.17|10450.84|10450.84|0
1646667320000|2022-03-07 15:35:20|10457.97|10457.97|10461.26|10461.26|10463.83|10463.83|10457.97|10457.97|0
1646667330000|2022-03-07 15:35:30|10461.09|10461.09|10456.64|10456.64|10461.17|10461.17|10456.64|10456.64|0
1646667340000|2022-03-07 15:35:40|10456.56|10456.56|10458.21|10458.21|10458.21|10458.21|10456.56|10456.56|0
1646667350000|2022-03-07 15:35:50|10458.37|10458.37|10460.05|10460.05|10460.05|10460.05|10458.37|10458.37|0
1646667360000|2022-03-07 15:36:00|10461.24|10461.24|10463.28|10463.28|10465.15|10465.15|10461.24|10461.24|0
1646667370000|2022-03-07 15:36:10|10463.16|10463.16|10468.56|10468.56|10468.56|10468.56|10462.76|10462.76|0
1646667380000|2022-03-07 15:36:20|10468.44|10468.44|10468.34|10468.34|10468.5|10468.5|10468.34|10468.34|0
1646667390000|2022-03-07 15:36:30|10467.36|10467.36|10466.01|10466.01|10467.36|10467.36|10465.1|10465.1|0
1646667400000|2022-03-07 15:36:40|10464.05|10464.05|10463.36|10463.36|10464.05|10464.05|10463.36|10463.36|0
1646667410000|2022-03-07 15:36:50|10463.16|10463.16|10457.83|10457.83|10463.16|10463.16|10457.83|10457.83|0
1646667420000|2022-03-07 15:37:00|10457.71|10457.71|10457.54|10457.54|10457.71|10457.71|10457.3|10457.3|0
1646667430000|2022-03-07 15:37:10|10456.97|10456.97|10454.23|10454.23|10456.97|10456.97|10453.25|10453.25|0
1646667440000|2022-03-07 15:37:20|10454.2|10454.2|10453.24|10453.24|10454.2|10454.2|10449.02|10449.02|0
1646667450000|2022-03-07 15:37:30|10454.43|10454.43|10455.03|10455.03|10455.03|10455.03|10454.43|10454.43|0
1646667460000|2022-03-07 15:37:40|10455.23|10455.23|10454.99|10454.99|10455.23|10455.23|10454.99|10454.99|0
1646667470000|2022-03-07 15:37:50|10456.7|10456.7|10465.63|10465.63|10466.03|10466.03|10456.7|10456.7|0
1646667480000|2022-03-07 15:38:00|10464.45|10464.45|10464.65|10464.65|10464.65|10464.65|10463.47|10463.47|0
1646667490000|2022-03-07 15:38:10|10464.86|10464.86|10464.86|10464.86|10464.86|10464.86|10464.86|10464.86|0
1646667500000|2022-03-07 15:38:20|10465.38|10465.38|10462.3|10462.3|10465.38|10465.38|10462.3|10462.3|0
1646667510000|2022-03-07 15:38:30|10462.61|10462.61|10464.2|10464.2|10464.2|10464.2|10461.42|10461.42|0
1646667520000|2022-03-07 15:38:40|10464.22|10464.22|10464.06|10464.06|10464.22|10464.22|10464.06|10464.06|0
1646667530000|2022-03-07 15:38:50|10464.46|10464.46|10464.61|10464.61|10464.61|10464.61|10464.46|10464.46|0
1646667540000|2022-03-07 15:39:00|10464.74|10464.74|10465.48|10465.48|10465.48|10465.48|10464.74|10464.74|0
1646667550000|2022-03-07 15:39:10|10464.5|10464.5|10467.79|10467.79|10467.87|10467.87|10464.5|10464.5|0
1646667560000|2022-03-07 15:39:20|10467.91|10467.91|10466.95|10466.95|10468.89|10468.89|10466.73|10466.73|0
1646667570000|2022-03-07 15:39:30|10465.76|10465.76|10463.48|10463.48|10465.76|10465.76|10462.42|10462.42|0
1646667580000|2022-03-07 15:39:40|10462.5|10462.5|10458.4|10458.4|10462.5|10462.5|10458.4|10458.4|0
1646667590000|2022-03-07 15:39:50|10456.55|10456.55|10450.64|10450.64|10456.55|10456.55|10450.64|10450.64|0
1646667600000|2022-03-07 15:40:00|10450.44|10450.44|10447.41|10447.41|10450.44|10450.44|10445.95|10445.95|0
1646667610000|2022-03-07 15:40:10|10449.49|10449.49|10447.07|10447.07|10449.49|10449.49|10447.02|10447.02|0
1646667620000|2022-03-07 15:40:20|10447.15|10447.15|10447.52|10447.52|10447.84|10447.84|10447.15|10447.15|0
1646667630000|2022-03-07 15:40:30|10446.92|10446.92|10446.71|10446.71|10446.92|10446.92|10446.71|10446.71|0
1646667640000|2022-03-07 15:40:40|10447.23|10447.23|10448.83|10448.83|10448.83|10448.83|10447.23|10447.23|0
1646667650000|2022-03-07 15:40:50|10449.06|10449.06|10453.84|10453.84|10453.84|10453.84|10449.06|10449.06|0
1646667660000|2022-03-07 15:41:00|10454.25|10454.25|10452.5|10452.5|10454.25|10454.25|10452.5|10452.5|0
1646667670000|2022-03-07 15:41:10|10452.71|10452.71|10453.46|10453.46|10453.46|10453.46|10452.71|10452.71|0
1646667680000|2022-03-07 15:41:20|10453.86|10453.86|10454.01|10454.01|10454.01|10454.01|10453.86|10453.86|0
1646667690000|2022-03-07 15:41:30|10453.86|10453.86|10453.32|10453.32|10455.89|10455.89|10453.15|10453.15|0
1646667700000|2022-03-07 15:41:40|10453.08|10453.08|10448.5|10448.5|10453.08|10453.08|10448.5|10448.5|0
1646667710000|2022-03-07 15:41:50|10448.7|10448.7|10442.77|10442.77|10448.7|10448.7|10442.77|10442.77|0
1646667720000|2022-03-07 15:42:00|10440.34|10440.34|10439.81|10439.81|10441.8|10441.8|10438.62|10438.62|0
1646667730000|2022-03-07 15:42:10|10439.98|10439.98|10440.72|10440.72|10440.72|10440.72|10439.74|10439.74|0
1646667740000|2022-03-07 15:42:20|10440.62|10440.62|10435.98|10435.98|10440.62|10440.62|10435.46|10435.46|0
1646667750000|2022-03-07 15:42:30|10439.44|10439.44|10440.3|10440.3|10440.3|10440.3|10437.91|10437.91|0
1646667760000|2022-03-07 15:42:40|10441.49|10441.49|10439.49|10439.49|10441.88|10441.88|10439.49|10439.49|0
1646667770000|2022-03-07 15:42:50|10439.74|10439.74|10438.21|10438.21|10439.74|10439.74|10438.21|10438.21|0
1646667780000|2022-03-07 15:43:00|10438.41|10438.41|10438.41|10438.41|10438.41|10438.41|10438.41|10438.41|0
1646667790000|2022-03-07 15:43:10|10438.65|10438.65|10443.34|10443.34|10443.54|10443.54|10438.65|10438.65|0
1646667800000|2022-03-07 15:43:20|10444.2|10444.2|10444.2|10444.2|10444.2|10444.2|10444.2|10444.2|0
1646667820000|2022-03-07 15:43:40|10444.57|10444.57|10444.76|10444.76|10444.76|10444.76|10444.57|10444.57|0
1646667830000|2022-03-07 15:43:50|10447.7|10447.7|10452.45|10452.45|10452.45|10452.45|10447.7|10447.7|0
1646667840000|2022-03-07 15:44:00|10452.53|10452.53|10452.84|10452.84|10452.84|10452.84|10452.53|10452.53|0
1646667850000|2022-03-07 15:44:10|10453.82|10453.82|10454.19|10454.19|10454.19|10454.19|10452.61|10452.61|0
1646667860000|2022-03-07 15:44:20|10452.8|10452.8|10451.76|10451.76|10452.8|10452.8|10451.7|10451.7|0
1646667870000|2022-03-07 15:44:30|10451.95|10451.95|10448.18|10448.18|10451.95|10451.95|10448.18|10448.18|0
1646667880000|2022-03-07 15:44:40|10448.23|10448.23|10448.83|10448.83|10448.83|10448.83|10448.23|10448.23|0
1646667890000|2022-03-07 15:44:50|10450.02|10450.02|10454.92|10454.92|10454.92|10454.92|10450.02|10450.02|0
1646667900000|2022-03-07 15:45:00|10457.47|10457.47|10456.1|10456.1|10457.47|10457.47|10456.1|10456.1|0
1646667910000|2022-03-07 15:45:10|10454.51|10454.51|10455.69|10455.69|10455.69|10455.69|10454.28|10454.28|0
1646667920000|2022-03-07 15:45:20|10455.53|10455.53|10459.56|10459.56|10460.54|10460.54|10455.53|10455.53|0
1646667930000|2022-03-07 15:45:30|10459.36|10459.36|10459.61|10459.61|10461.14|10461.14|10458.53|10458.53|0
1646667940000|2022-03-07 15:45:40|10458.43|10458.43|10459.48|10459.48|10459.48|10459.48|10457.24|10457.24|0
1646667950000|2022-03-07 15:45:50|10459.74|10459.74|10459.74|10459.74|10459.74|10459.74|10459.74|10459.74|0
1646667960000|2022-03-07 15:46:00|10460.72|10460.72|10460.84|10460.84|10460.84|10460.84|10460.72|10460.72|0
1646667970000|2022-03-07 15:46:10|10461.1|10461.1|10457.83|10457.83|10461.1|10461.1|10457.83|10457.83|0
1646667980000|2022-03-07 15:46:20|10456.45|10456.45|10453.98|10453.98|10456.45|10456.45|10453.98|10453.98|0
1646667990000|2022-03-07 15:46:30|10453.86|10453.86|10452.59|10452.59|10454.05|10454.05|10452.59|10452.59|0
1646668000000|2022-03-07 15:46:40|10452.39|10452.39|10440.19|10440.19|10452.39|10452.39|10440.19|10440.19|0
1646668010000|2022-03-07 15:46:50|10440.39|10440.39|10443.63|10443.63|10443.63|10443.63|10439.85|10439.85|0
1646668020000|2022-03-07 15:47:00|10444.82|10444.82|10444.22|10444.22|10444.82|10444.82|10444.22|10444.22|0
1646668030000|2022-03-07 15:47:10|10442.25|10442.25|10438.05|10438.05|10442.25|10442.25|10437.07|10437.07|0
1646668040000|2022-03-07 15:47:20|10435.5|10435.5|10428.57|10428.57|10435.5|10435.5|10427.31|10427.31|0
1646668050000|2022-03-07 15:47:30|10429.17|10429.17|10426.32|10426.32|10429.79|10429.79|10425.3|10425.3|0
1646668060000|2022-03-07 15:47:40|10427.51|10427.51|10428.35|10428.35|10428.35|10428.35|10426.72|10426.72|0
1646668070000|2022-03-07 15:47:50|10428.75|10428.75|10429.62|10429.62|10429.62|10429.62|10428.75|10428.75|0
1646668080000|2022-03-07 15:48:00|10430.8|10430.8|10429.2|10429.2|10433.49|10433.49|10429.2|10429.2|0
1646668090000|2022-03-07 15:48:10|10429.26|10429.26|10429.93|10429.93|10429.93|10429.93|10428.74|10428.74|0
1646668100000|2022-03-07 15:48:20|10431.11|10431.11|10432.47|10432.47|10434.28|10434.28|10431.11|10431.11|0
1646668110000|2022-03-07 15:48:30|10432.59|10432.59|10432.82|10432.82|10432.82|10432.82|10432.59|10432.59|0
1646668120000|2022-03-07 15:48:40|10432.69|10432.69|10431.79|10431.79|10432.69|10432.69|10431.71|10431.71|0
1646668130000|2022-03-07 15:48:50|10431.81|10431.81|10432.18|10432.18|10432.18|10432.18|10430.22|10430.22|0
1646668140000|2022-03-07 15:49:00|10432.03|10432.03|10428.84|10428.84|10432.03|10432.03|10428.18|10428.18|0
1646668150000|2022-03-07 15:49:10|10427.86|10427.86|10430.09|10430.09|10430.09|10430.09|10427.86|10427.86|0
1646668160000|2022-03-07 15:49:20|10430|10430|10433.09|10433.09|10433.09|10433.09|10429.8|10429.8|0
1646668170000|2022-03-07 15:49:30|10433.48|10433.48|10433.89|10433.89|10435.08|10435.08|10433.48|10433.48|0
1646668180000|2022-03-07 15:49:40|10434.09|10434.09|10439.57|10439.57|10439.57|10439.57|10434.09|10434.09|0
1646668190000|2022-03-07 15:49:50|10439.69|10439.69|10439.52|10439.52|10439.69|10439.69|10439.49|10439.49|0
1646668200000|2022-03-07 15:50:00|10439.32|10439.32|10438.19|10438.19|10439.69|10439.69|10438.19|10438.19|0
1646668210000|2022-03-07 15:50:10|10438.06|10438.06|10437.72|10437.72|10439.76|10439.76|10437.72|10437.72|0
1646668220000|2022-03-07 15:50:20|10438.23|10438.23|10440.02|10440.02|10440.02|10440.02|10438.06|10438.06|0
1646668230000|2022-03-07 15:50:30|10439.24|10439.24|10438.57|10438.57|10439.44|10439.44|10437|10437|0
1646668240000|2022-03-07 15:50:40|10438.64|10438.64|10438.92|10438.92|10438.92|10438.92|10438.48|10438.48|0
1646668250000|2022-03-07 15:50:50|10439.69|10439.69|10439.84|10439.84|10439.85|10439.85|10439.49|10439.49|0
1646668260000|2022-03-07 15:51:00|10439.49|10439.49|10438.23|10438.23|10439.55|10439.55|10435.09|10435.09|0
1646668270000|2022-03-07 15:51:10|10438.39|10438.39|10433|10433|10438.39|10438.39|10433|10433|0
1646668280000|2022-03-07 15:51:20|10432.58|10432.58|10430.31|10430.31|10432.58|10432.58|10430.15|10430.15|0
1646668290000|2022-03-07 15:51:30|10430.2|10430.2|10431.36|10431.36|10431.41|10431.41|10430.2|10430.2|0
1646668300000|2022-03-07 15:51:40|10431.22|10431.22|10429.18|10429.18|10431.22|10431.22|10429.18|10429.18|0
1646668310000|2022-03-07 15:51:50|10429.69|10429.69|10436.51|10436.51|10436.51|10436.51|10429.69|10429.69|0
1646668320000|2022-03-07 15:52:00|10437.7|10437.7|10432.41|10432.41|10437.7|10437.7|10432.17|10432.17|0
1646668330000|2022-03-07 15:52:10|10432.64|10432.64|10436.18|10436.18|10436.42|10436.42|10432.64|10432.64|0
1646668340000|2022-03-07 15:52:20|10436.35|10436.35|10436.52|10436.52|10436.57|10436.57|10435.93|10435.93|0
1646668350000|2022-03-07 15:52:30|10436.84|10436.84|10436.19|10436.19|10436.84|10436.84|10435.51|10435.51|0
1646668360000|2022-03-07 15:52:40|10437.38|10437.38|10437.22|10437.22|10437.38|10437.38|10437.22|10437.22|0
1646668370000|2022-03-07 15:52:50|10437.1|10437.1|10432.51|10432.51|10437.31|10437.31|10432.51|10432.51|0
1646668380000|2022-03-07 15:53:00|10432.31|10432.31|10427.43|10427.43|10432.31|10432.31|10427.23|10427.23|0
1646668390000|2022-03-07 15:53:10|10427.23|10427.23|10430.02|10430.02|10431.12|10431.12|10427.23|10427.23|0
1646668400000|2022-03-07 15:53:20|10429.9|10429.9|10423.78|10423.78|10429.9|10429.9|10423.01|10423.01|0
1646668410000|2022-03-07 15:53:30|10424.76|10424.76|10425.65|10425.65|10425.82|10425.82|10424.5|10424.5|0
1646668420000|2022-03-07 15:53:40|10425.45|10425.45|10423.86|10423.86|10425.45|10425.45|10423.83|10423.83|0
1646668430000|2022-03-07 15:53:50|10425.19|10425.19|10425.01|10425.01|10425.19|10425.19|10425.01|10425.01|0
1646668440000|2022-03-07 15:54:00|10424.04|10424.04|10424.35|10424.35|10424.35|10424.35|10423.82|10423.82|0
1646668450000|2022-03-07 15:54:10|10423.99|10423.99|10422.19|10422.19|10423.99|10423.99|10422.14|10422.14|0
1646668460000|2022-03-07 15:54:20|10424.56|10424.56|10424.9|10424.9|10430.12|10430.12|10424.56|10424.56|0
1646668470000|2022-03-07 15:54:30|10424.66|10424.66|10424.62|10424.62|10424.8|10424.8|10423.64|10423.64|0
1646668480000|2022-03-07 15:54:40|10424.68|10424.68|10424.5|10424.5|10425.69|10425.69|10424.5|10424.5|0
1646668490000|2022-03-07 15:54:50|10424.29|10424.29|10424.29|10424.29|10424.29|10424.29|10424.29|10424.29|0
1646668500000|2022-03-07 15:55:00|10425.48|10425.48|10425.8|10425.8|10425.8|10425.8|10424.29|10424.29|0
1646668510000|2022-03-07 15:55:10|10428.16|10428.16|10425.03|10425.03|10428.27|10428.27|10425.03|10425.03|0
1646668520000|2022-03-07 15:55:20|10426.01|10426.01|10423.36|10423.36|10426.01|10426.01|10422.26|10422.26|0
1646668530000|2022-03-07 15:55:30|10423.58|10423.58|10426.05|10426.05|10426.05|10426.05|10423.58|10423.58|0
1646668540000|2022-03-07 15:55:40|10426.92|10426.92|10421.44|10421.44|10426.92|10426.92|10421.44|10421.44|0
1646668550000|2022-03-07 15:55:50|10422.62|10422.62|10424.97|10424.97|10425.05|10425.05|10422.62|10422.62|0
1646668560000|2022-03-07 15:56:00|10425.47|10425.47|10420.38|10420.38|10426.45|10426.45|10420.38|10420.38|0
1646668570000|2022-03-07 15:56:10|10420.24|10420.24|10420.84|10420.84|10423|10423|10418.67|10418.67|0
1646668580000|2022-03-07 15:56:20|10418.88|10418.88|10419.55|10419.55|10419.86|10419.86|10418.88|10418.88|0
1646668590000|2022-03-07 15:56:30|10420.07|10420.07|10418.49|10418.49|10420.07|10420.07|10416.53|10416.53|0
1646668600000|2022-03-07 15:56:40|10418.33|10418.33|10417.39|10417.39|10419.93|10419.93|10417.39|10417.39|0
1646668610000|2022-03-07 15:56:50|10417.37|10417.37|10419.87|10419.87|10419.87|10419.87|10417.37|10417.37|0
1646668620000|2022-03-07 15:57:00|10419.72|10419.72|10422.13|10422.13|10422.13|10422.13|10418.24|10418.24|0
1646668630000|2022-03-07 15:57:10|10423.32|10423.32|10422.36|10422.36|10426.56|10426.56|10421.83|10421.83|0
1646668640000|2022-03-07 15:57:20|10421.38|10421.38|10420.64|10420.64|10422.26|10422.26|10420.64|10420.64|0
1646668650000|2022-03-07 15:57:30|10420.84|10420.84|10415.74|10415.74|10420.84|10420.84|10415.62|10415.62|0
1646668660000|2022-03-07 15:57:40|10416.14|10416.14|10413.94|10413.94|10419.08|10419.08|10413.94|10413.94|0
1646668670000|2022-03-07 15:57:50|10413.76|10413.76|10410.82|10410.82|10414.7|10414.7|10410.82|10410.82|0
1646668680000|2022-03-07 15:58:00|10410.34|10410.34|10410.04|10410.04|10410.84|10410.84|10408.88|10408.88|0
1646668690000|2022-03-07 15:58:10|10410.24|10410.24|10414.41|10414.41|10414.41|10414.41|10410.24|10410.24|0
1646668700000|2022-03-07 15:58:20|10414.21|10414.21|10416.99|10416.99|10416.99|10416.99|10413|10413|0
1646668710000|2022-03-07 15:58:30|10417.11|10417.11|10417.91|10417.91|10421.86|10421.86|10416.99|10416.99|0
1646668720000|2022-03-07 15:58:40|10418.89|10418.89|10416.96|10416.96|10418.89|10418.89|10416.96|10416.96|0
1646668730000|2022-03-07 15:58:50|10417.16|10417.16|10420.42|10420.42|10421.11|10421.11|10417.16|10417.16|0
1646668740000|2022-03-07 15:59:00|10420.68|10420.68|10423.05|10423.05|10423.05|10423.05|10420.68|10420.68|0
1646668750000|2022-03-07 15:59:10|10424.23|10424.23|10428.69|10428.69|10428.69|10428.69|10424.23|10424.23|0
1646668760000|2022-03-07 15:59:20|10428.83|10428.83|10428.33|10428.33|10429.32|10429.32|10428.33|10428.33|0
1646668770000|2022-03-07 15:59:30|10428.54|10428.54|10427.18|10427.18|10428.54|10428.54|10426.71|10426.71|0
1646668780000|2022-03-07 15:59:40|10426.93|10426.93|10425.13|10425.13|10426.93|10426.93|10425.13|10425.13|0
1646668790000|2022-03-07 15:59:50|10424.87|10424.87|10422.24|10422.24|10426.21|10426.21|10422.24|10422.24|0
1646668800000|2022-03-07 16:00:00|10422.07|10422.07|10420.43|10420.43|10422.07|10422.07|10418.07|10418.07|0
1646668810000|2022-03-07 16:00:10|10420.03|10420.03|10419.87|10419.87|10420.82|10420.82|10418.86|10418.86|0
1646668820000|2022-03-07 16:00:20|10421.06|10421.06|10423.18|10423.18|10424.56|10424.56|10421.06|10421.06|0
1646668830000|2022-03-07 16:00:30|10423.29|10423.29|10423.53|10423.53|10423.53|10423.53|10423.29|10423.29|0
1646668840000|2022-03-07 16:00:40|10423.13|10423.13|10421.59|10421.59|10423.13|10423.13|10421.59|10421.59|0
1646668850000|2022-03-07 16:00:50|10420.41|10420.41|10422.94|10422.94|10422.94|10422.94|10420.41|10420.41|0
1646668860000|2022-03-07 16:01:00|10422.34|10422.34|10426.21|10426.21|10426.21|10426.21|10422.34|10422.34|0
1646668870000|2022-03-07 16:01:10|10426.41|10426.41|10426.75|10426.75|10427.4|10427.4|10426.01|10426.01|0
1646668880000|2022-03-07 16:01:20|10426.63|10426.63|10424.9|10424.9|10426.63|10426.63|10424.9|10424.9|0
1646668890000|2022-03-07 16:01:30|10425.1|10425.1|10424.64|10424.64|10425.22|10425.22|10424.25|10424.25|0
1646668900000|2022-03-07 16:01:40|10424.25|10424.25|10426.41|10426.41|10426.41|10426.41|10424.25|10424.25|0
1646668910000|2022-03-07 16:01:50|10425.22|10425.22|10418.86|10418.86|10425.22|10425.22|10418.86|10418.86|0
1646668920000|2022-03-07 16:02:00|10418.79|10418.79|10425.91|10425.91|10427.31|10427.31|10418.71|10418.71|0
1646668930000|2022-03-07 16:02:10|10426|10426|10425.45|10425.45|10426|10426|10425.45|10425.45|0
1646668940000|2022-03-07 16:02:20|10425.85|10425.85|10427.15|10427.15|10427.55|10427.55|10425.85|10425.85|0
1646668950000|2022-03-07 16:02:30|10424.64|10424.64|10424|10424|10424.64|10424.64|10423.8|10423.8|0
1646668960000|2022-03-07 16:02:40|10423.02|10423.02|10424.58|10424.58|10424.98|10424.98|10423.02|10423.02|0
1646668970000|2022-03-07 16:02:50|10425.19|10425.19|10423.19|10423.19|10425.19|10425.19|10423.19|10423.19|0
1646668980000|2022-03-07 16:03:00|10423.57|10423.57|10424.13|10424.13|10424.13|10424.13|10423.57|10423.57|0
1646668990000|2022-03-07 16:03:10|10423.96|10423.96|10421.38|10421.38|10423.96|10423.96|10421.38|10421.38|0
1646669000000|2022-03-07 16:03:20|10421.59|10421.59|10421.79|10421.79|10421.79|10421.79|10421.39|10421.39|0
1646669010000|2022-03-07 16:03:30|10422|10422|10422.86|10422.86|10423.96|10423.96|10422|10422|0
1646669020000|2022-03-07 16:03:40|10422.47|10422.47|10421.6|10421.6|10422.67|10422.67|10421.48|10421.48|0
1646669030000|2022-03-07 16:03:50|10421.44|10421.44|10425.11|10425.11|10425.34|10425.34|10421.44|10421.44|0
1646669040000|2022-03-07 16:04:00|10425.37|10425.37|10428.52|10428.52|10428.52|10428.52|10425.37|10425.37|0
1646669050000|2022-03-07 16:04:10|10429.7|10429.7|10430.13|10430.13|10431.35|10431.35|10429.7|10429.7|0
1646669060000|2022-03-07 16:04:20|10430.36|10430.36|10431.72|10431.72|10432.36|10432.36|10430.36|10430.36|0
1646669070000|2022-03-07 16:04:30|10432.32|10432.32|10433.4|10433.4|10433.4|10433.4|10432.32|10432.32|0
1646669080000|2022-03-07 16:04:40|10433.64|10433.64|10434.55|10434.55|10434.55|10434.55|10433.56|10433.56|0
1646669090000|2022-03-07 16:04:50|10432.42|10432.42|10429.45|10429.45|10432.42|10432.42|10429.31|10429.31|0
1646669100000|2022-03-07 16:05:00|10428.85|10428.85|10429.55|10429.55|10431.16|10431.16|10427.66|10427.66|0
1646669110000|2022-03-07 16:05:10|10430.15|10430.15|10430.42|10430.42|10430.42|10430.42|10430.15|10430.15|0
1646669120000|2022-03-07 16:05:20|10430.53|10430.53|10430.97|10430.97|10430.97|10430.97|10430.53|10430.53|0
1646669130000|2022-03-07 16:05:30|10431.17|10431.17|10434.24|10434.24|10434.24|10434.24|10431.17|10431.17|0
1646669140000|2022-03-07 16:05:40|10434.31|10434.31|10434.74|10434.74|10434.74|10434.74|10434.11|10434.11|0
1646669150000|2022-03-07 16:05:50|10434.98|10434.98|10436.65|10436.65|10436.65|10436.65|10434.98|10434.98|0
1646669160000|2022-03-07 16:06:00|10437.05|10437.05|10439.02|10439.02|10439.02|10439.02|10436.85|10436.85|0
1646669170000|2022-03-07 16:06:10|10439.2|10439.2|10439.44|10439.44|10439.44|10439.44|10439.2|10439.2|0
1646669190000|2022-03-07 16:06:30|10439.79|10439.79|10442.92|10442.92|10444.11|10444.11|10439.79|10439.79|0
1646669200000|2022-03-07 16:06:40|10443.9|10443.9|10446.19|10446.19|10446.56|10446.56|10443.9|10443.9|0
1646669210000|2022-03-07 16:06:50|10446.07|10446.07|10445.67|10445.67|10446.07|10446.07|10445.67|10445.67|0
1646669220000|2022-03-07 16:07:00|10445.8|10445.8|10445.04|10445.04|10446.14|10446.14|10444.83|10444.83|0
1646669230000|2022-03-07 16:07:10|10444.06|10444.06|10444.88|10444.88|10444.88|10444.88|10443.47|10443.47|0
1646669240000|2022-03-07 16:07:20|10445|10445|10444.79|10444.79|10445|10445|10444.77|10444.77|0
1646669250000|2022-03-07 16:07:30|10444.59|10444.59|10445.71|10445.71|10445.78|10445.78|10444.46|10444.46|0
1646669260000|2022-03-07 16:07:40|10444.73|10444.73|10439.64|10439.64|10444.73|10444.73|10439.64|10439.64|0
1646669270000|2022-03-07 16:07:50|10439.3|10439.3|10439.27|10439.27|10439.47|10439.47|10439.07|10439.07|0
1646669280000|2022-03-07 16:08:00|10439.04|10439.04|10438.85|10438.85|10439.16|10439.16|10438.85|10438.85|0
1646669290000|2022-03-07 16:08:10|10438.46|10438.46|10436|10436|10438.46|10438.46|10435.26|10435.26|0
1646669300000|2022-03-07 16:08:20|10435.88|10435.88|10437.27|10437.27|10437.27|10437.27|10435.72|10435.72|0
1646669310000|2022-03-07 16:08:30|10438.25|10438.25|10440.25|10440.25|10440.25|10440.25|10438.25|10438.25|0
1646669320000|2022-03-07 16:08:40|10440.76|10440.76|10436.42|10436.42|10441.98|10441.98|10436.42|10436.42|0
1646669330000|2022-03-07 16:08:50|10435.8|10435.8|10436|10436|10436|10436|10435.8|10435.8|0
1646669340000|2022-03-07 16:09:00|10436.39|10436.39|10437.32|10437.32|10437.32|10437.32|10436.03|10436.03|0
1646669350000|2022-03-07 16:09:10|10437.49|10437.49|10434.51|10434.51|10437.84|10437.84|10434.51|10434.51|0
1646669360000|2022-03-07 16:09:20|10434.58|10434.58|10432.81|10432.81|10434.58|10434.58|10432.81|10432.81|0
1646669370000|2022-03-07 16:09:30|10433.16|10433.16|10436.28|10436.28|10436.28|10436.28|10433.13|10433.13|0
1646669380000|2022-03-07 16:09:40|10436.68|10436.68|10439.89|10439.89|10439.89|10439.89|10436.68|10436.68|0
1646669390000|2022-03-07 16:09:50|10438.71|10438.71|10434.62|10434.62|10438.71|10438.71|10433.43|10433.43|0
1646669400000|2022-03-07 16:10:00|10434.5|10434.5|10435.77|10435.77|10435.97|10435.97|10431.92|10431.92|0
1646669410000|2022-03-07 16:10:10|10436.17|10436.17|10434.79|10434.79|10436.17|10436.17|10434.79|10434.79|0
1646669420000|2022-03-07 16:10:20|10434.99|10434.99|10436.17|10436.17|10436.17|10436.17|10434.99|10434.99|0
1646669430000|2022-03-07 16:10:30|10433.78|10433.78|10432.92|10432.92|10434.11|10434.11|10432.92|10432.92|0
1646669440000|2022-03-07 16:10:40|10433.27|10433.27|10434.97|10434.97|10434.97|10434.97|10433.27|10433.27|0
1646669450000|2022-03-07 16:10:50|10434.77|10434.77|10434.8|10434.8|10434.97|10434.97|10434.77|10434.77|0
1646669460000|2022-03-07 16:11:00|10435.78|10435.78|10434.79|10434.79|10437.33|10437.33|10434.79|10434.79|0
1646669470000|2022-03-07 16:11:10|10433.57|10433.57|10434.49|10434.49|10434.49|10434.49|10432.19|10432.19|0
1646669480000|2022-03-07 16:11:20|10434.69|10434.69|10433.56|10433.56|10434.69|10434.69|10433.56|10433.56|0
1646669490000|2022-03-07 16:11:30|10433.32|10433.32|10433.24|10433.24|10433.32|10433.32|10433.11|10433.11|0
1646669500000|2022-03-07 16:11:40|10433.27|10433.27|10433.5|10433.5|10433.5|10433.5|10433.15|10433.15|0
1646669510000|2022-03-07 16:11:50|10433.7|10433.7|10431.78|10431.78|10433.7|10433.7|10431.18|10431.18|0
1646669520000|2022-03-07 16:12:00|10432.38|10432.38|10431.04|10431.04|10432.38|10432.38|10431.04|10431.04|0
1646669530000|2022-03-07 16:12:10|10431.13|10431.13|10428.03|10428.03|10431.13|10431.13|10426.25|10426.25|0
1646669540000|2022-03-07 16:12:20|10429.99|10429.99|10430.04|10430.04|10430.19|10430.19|10429.99|10429.99|0
1646669550000|2022-03-07 16:12:30|10430.64|10430.64|10431.62|10431.62|10431.62|10431.62|10430.64|10430.64|0
1646669560000|2022-03-07 16:12:40|10432.13|10432.13|10430.98|10430.98|10432.13|10432.13|10430.98|10430.98|0
1646669570000|2022-03-07 16:12:50|10430.81|10430.81|10432.4|10432.4|10433.38|10433.38|10430.81|10430.81|0
1646669580000|2022-03-07 16:13:00|10432.22|10432.22|10431.05|10431.05|10432.22|10432.22|10430.98|10430.98|0
1646669590000|2022-03-07 16:13:10|10430.84|10430.84|10430.04|10430.04|10431.04|10431.04|10430.04|10430.04|0
1646669600000|2022-03-07 16:13:20|10428.86|10428.86|10427.03|10427.03|10428.86|10428.86|10427.03|10427.03|0
1646669610000|2022-03-07 16:13:30|10427.19|10427.19|10424.89|10424.89|10427.19|10427.19|10423.77|10423.77|0
1646669620000|2022-03-07 16:13:40|10424.56|10424.56|10423.86|10423.86|10424.56|10424.56|10423.86|10423.86|0
1646669630000|2022-03-07 16:13:50|10421.23|10421.23|10419.96|10419.96|10421.23|10421.23|10419.96|10419.96|0
1646669640000|2022-03-07 16:14:00|10418.77|10418.77|10419.58|10419.58|10419.74|10419.74|10416.96|10416.96|0
1646669650000|2022-03-07 16:14:10|10419.83|10419.83|10422.11|10422.11|10422.11|10422.11|10419.83|10419.83|0
1646669660000|2022-03-07 16:14:20|10422.63|10422.63|10423.39|10423.39|10423.46|10423.46|10422.63|10422.63|0
1646669670000|2022-03-07 16:14:30|10423.78|10423.78|10423.6|10423.6|10423.78|10423.78|10423.48|10423.48|0
1646669680000|2022-03-07 16:14:40|10423.75|10423.75|10422.8|10422.8|10424.94|10424.94|10422.8|10422.8|0
1646669690000|2022-03-07 16:14:50|10423.78|10423.78|10423.84|10423.84|10423.84|10423.84|10423.78|10423.78|0
1646669700000|2022-03-07 16:15:00|10422.87|10422.87|10424.99|10424.99|10424.99|10424.99|10422.87|10422.87|0
1646669710000|2022-03-07 16:15:10|10425.11|10425.11|10424.29|10424.29|10425.46|10425.46|10424.29|10424.29|0
1646669720000|2022-03-07 16:15:20|10424.65|10424.65|10425.6|10425.6|10429.63|10429.63|10424.65|10424.65|0
1646669730000|2022-03-07 16:15:30|10426.79|10426.79|10427.14|10427.14|10427.21|10427.21|10426.79|10426.79|0
1646669740000|2022-03-07 16:15:40|10428.32|10428.32|10428.05|10428.05|10429.23|10429.23|10427.84|10427.84|0
1646669760000|2022-03-07 16:16:00|10428.28|10428.28|10428.22|10428.22|10429.54|10429.54|10428.22|10428.22|0
1646669770000|2022-03-07 16:16:10|10428.73|10428.73|10432.15|10432.15|10432.15|10432.15|10428.73|10428.73|0
1646669780000|2022-03-07 16:16:20|10432.02|10432.02|10437|10437|10437|10437|10432.02|10432.02|0
1646669790000|2022-03-07 16:16:30|10437.12|10437.12|10438.04|10438.04|10438.16|10438.16|10437.12|10437.12|0
1646669800000|2022-03-07 16:16:40|10437.92|10437.92|10438.04|10438.04|10438.04|10438.04|10436.62|10436.62|0
1646669810000|2022-03-07 16:16:50|10438.06|10438.06|10439.04|10439.04|10439.04|10439.04|10438.06|10438.06|0
1646669820000|2022-03-07 16:17:00|10439.68|10439.68|10442.79|10442.79|10443.19|10443.19|10439.68|10439.68|0
1646669830000|2022-03-07 16:17:10|10443|10443|10443.73|10443.73|10444.13|10444.13|10443|10443|0
1646669840000|2022-03-07 16:17:20|10443.85|10443.85|10446.25|10446.25|10446.41|10446.41|10442.34|10442.34|0
1646669850000|2022-03-07 16:17:30|10446.37|10446.37|10447.02|10447.02|10447.02|10447.02|10446.29|10446.29|0
1646669860000|2022-03-07 16:17:40|10447.19|10447.19|10444.93|10444.93|10447.19|10447.19|10444.3|10444.3|0
1646669870000|2022-03-07 16:17:50|10445.44|10445.44|10445.44|10445.44|10445.44|10445.44|10445.44|10445.44|0
1646669880000|2022-03-07 16:18:00|10444.26|10444.26|10445.33|10445.33|10445.33|10445.33|10444.26|10444.26|0
1646669910000|2022-03-07 16:18:30|10446.31|10446.31|10449.64|10449.64|10449.95|10449.95|10446.31|10446.31|0
1646669920000|2022-03-07 16:18:40|10449.46|10449.46|10451.39|10451.39|10451.6|10451.6|10449.46|10449.46|0
1646669930000|2022-03-07 16:18:50|10451.16|10451.16|10451.16|10451.16|10451.16|10451.16|10451.16|10451.16|0
1646669940000|2022-03-07 16:19:00|10450.06|10450.06|10447.25|10447.25|10450.06|10450.06|10447.25|10447.25|0
1646669950000|2022-03-07 16:19:10|10447.05|10447.05|10448.78|10448.78|10449.01|10449.01|10447.05|10447.05|0
1646669960000|2022-03-07 16:19:20|10448.99|10448.99|10449.59|10449.59|10449.59|10449.59|10448.99|10448.99|0
1646669970000|2022-03-07 16:19:30|10449.51|10449.51|10449.51|10449.51|10449.51|10449.51|10449.51|10449.51|0
1646669980000|2022-03-07 16:19:40|10450.7|10450.7|10450.97|10450.97|10451.14|10451.14|10450.63|10450.63|0
1646669990000|2022-03-07 16:19:50|10450.84|10450.84|10450.84|10450.84|10450.84|10450.84|10450.84|10450.84|0
1646670000000|2022-03-07 16:20:00|10449.86|10449.86|10448.76|10448.76|10449.86|10449.86|10448.45|10448.45|0
1646670010000|2022-03-07 16:20:10|10449.03|10449.03|10448.01|10448.01|10449.03|10449.03|10448.01|10448.01|0
1646670020000|2022-03-07 16:20:20|10447.66|10447.66|10447.89|10447.89|10447.89|10447.89|10447.49|10447.49|0
1646670030000|2022-03-07 16:20:30|10447.87|10447.87|10447.87|10447.87|10447.87|10447.87|10447.87|10447.87|0
1646670040000|2022-03-07 16:20:40|10448.03|10448.03|10451.35|10451.35|10451.35|10451.35|10448.03|10448.03|0
1646670050000|2022-03-07 16:20:50|10451.56|10451.56|10452.36|10452.36|10452.37|10452.37|10451.05|10451.05|0
1646670060000|2022-03-07 16:21:00|10451.17|10451.17|10450.56|10450.56|10451.17|10451.17|10450.17|10450.17|0
1646670070000|2022-03-07 16:21:10|10450.4|10450.4|10448.93|10448.93|10451.45|10451.45|10448.93|10448.93|0
1646670080000|2022-03-07 16:21:20|10448.96|10448.96|10448.96|10448.96|10448.96|10448.96|10448.96|10448.96|0
1646670090000|2022-03-07 16:21:30|10449.35|10449.35|10447.98|10447.98|10449.35|10449.35|10447.98|10447.98|0
1646670100000|2022-03-07 16:21:40|10448.01|10448.01|10448.06|10448.06|10448.46|10448.46|10447.94|10447.94|0
1646670110000|2022-03-07 16:21:50|10448.46|10448.46|10448.18|10448.18|10448.46|10448.46|10448.18|10448.18|0
1646670120000|2022-03-07 16:22:00|10448.38|10448.38|10446.88|10446.88|10448.38|10448.38|10446.88|10446.88|0
1646670130000|2022-03-07 16:22:10|10446.68|10446.68|10447.44|10447.44|10447.44|10447.44|10446.29|10446.29|0
1646670140000|2022-03-07 16:22:20|10447.04|10447.04|10447.28|10447.28|10447.28|10447.28|10447.04|10447.04|0
1646670150000|2022-03-07 16:22:30|10447.16|10447.16|10445.75|10445.75|10447.19|10447.19|10445.75|10445.75|0
1646670160000|2022-03-07 16:22:40|10446.94|10446.94|10447.02|10447.02|10447.02|10447.02|10446.59|10446.59|0
1646670170000|2022-03-07 16:22:50|10447.14|10447.14|10445.69|10445.69|10447.22|10447.22|10445.69|10445.69|0
1646670180000|2022-03-07 16:23:00|10445.89|10445.89|10446.77|10446.77|10446.77|10446.77|10445.79|10445.79|0
1646670190000|2022-03-07 16:23:10|10447.03|10447.03|10446.91|10446.91|10447.03|10447.03|10446.91|10446.91|0
1646670200000|2022-03-07 16:23:20|10446.68|10446.68|10446.66|10446.66|10446.68|10446.68|10446.51|10446.51|0
1646670210000|2022-03-07 16:23:30|10446.46|10446.46|10445.19|10445.19|10446.84|10446.84|10445.19|10445.19|0
1646670220000|2022-03-07 16:23:40|10444.21|10444.21|10442.54|10442.54|10444.21|10444.21|10442.54|10442.54|0
1646670230000|2022-03-07 16:23:50|10442.39|10442.39|10438.34|10438.34|10442.39|10442.39|10438.27|10438.27|0
1646670240000|2022-03-07 16:24:00|10438.18|10438.18|10441.42|10441.42|10441.42|10441.42|10438.18|10438.18|0
1646670250000|2022-03-07 16:24:10|10441.25|10441.25|10439.51|10439.51|10441.25|10441.25|10439.51|10439.51|0
1646670260000|2022-03-07 16:24:20|10439.86|10439.86|10440.55|10440.55|10440.55|10440.55|10439.86|10439.86|0
1646670270000|2022-03-07 16:24:30|10440.35|10440.35|10440.35|10440.35|10440.35|10440.35|10440.35|10440.35|0
1646670280000|2022-03-07 16:24:40|10440.22|10440.22|10439.48|10439.48|10440.22|10440.22|10439.48|10439.48|0
1646670290000|2022-03-07 16:24:50|10439.35|10439.35|10438.72|10438.72|10439.35|10439.35|10438.72|10438.72|0
1646670300000|2022-03-07 16:25:00|10439.12|10439.12|10438.07|10438.07|10439.12|10439.12|10436.85|10436.85|0
1646670310000|2022-03-07 16:25:10|10437.97|10437.97|10438.03|10438.03|10438.31|10438.31|10437.97|10437.97|0
1646670320000|2022-03-07 16:25:20|10438.26|10438.26|10437.86|10437.86|10438.26|10438.26|10437.27|10437.27|0
1646670330000|2022-03-07 16:25:30|10437.69|10437.69|10437.29|10437.29|10437.69|10437.69|10437.29|10437.29|0
1646670340000|2022-03-07 16:25:40|10437.14|10437.14|10436.56|10436.56|10437.34|10437.34|10436.56|10436.56|0
1646670350000|2022-03-07 16:25:50|10437.54|10437.54|10437.9|10437.9|10438.1|10438.1|10437.54|10437.54|0
1646670360000|2022-03-07 16:26:00|10438.1|10438.1|10438.39|10438.39|10438.39|10438.39|10438.1|10438.1|0
1646670370000|2022-03-07 16:26:10|10438.58|10438.58|10437.66|10437.66|10438.58|10438.58|10437.66|10437.66|0
1646670380000|2022-03-07 16:26:20|10437.94|10437.94|10438.14|10438.14|10438.37|10438.37|10437.94|10437.94|0
1646670390000|2022-03-07 16:26:30|10437.74|10437.74|10437.15|10437.15|10438.67|10438.67|10437.15|10437.15|0
1646670400000|2022-03-07 16:26:40|10437.63|10437.63|10436.36|10436.36|10438.01|10438.01|10436.23|10436.23|0
1646670410000|2022-03-07 16:26:50|10436.52|10436.52|10435.87|10435.87|10436.52|10436.52|10435.59|10435.59|0
1646670420000|2022-03-07 16:27:00|10434.37|10434.37|10434.35|10434.35|10434.57|10434.57|10432.95|10432.95|0
1646670430000|2022-03-07 16:27:10|10435.15|10435.15|10433.47|10433.47|10435.15|10435.15|10431.63|10431.63|0
1646670440000|2022-03-07 16:27:20|10433.68|10433.68|10433.93|10433.93|10433.93|10433.93|10433.61|10433.61|0
1646670450000|2022-03-07 16:27:30|10433.53|10433.53|10432.11|10432.11|10433.53|10433.53|10432.11|10432.11|0
1646670460000|2022-03-07 16:27:40|10431.7|10431.7|10429.58|10429.58|10431.7|10431.7|10429.58|10429.58|0
1646670470000|2022-03-07 16:27:50|10429.75|10429.75|10429.85|10429.85|10429.85|10429.85|10429.35|10429.35|0
1646670480000|2022-03-07 16:28:00|10429.96|10429.96|10429.35|10429.35|10429.96|10429.96|10428.37|10428.37|0
1646670490000|2022-03-07 16:28:10|10430.54|10430.54|10436.13|10436.13|10436.13|10436.13|10430.54|10430.54|0
1646670500000|2022-03-07 16:28:20|10436.26|10436.26|10436.38|10436.38|10436.38|10436.38|10436.26|10436.26|0
1646670510000|2022-03-07 16:28:30|10436.18|10436.18|10431.29|10431.29|10436.18|10436.18|10431.17|10431.17|0
1646670520000|2022-03-07 16:28:40|10431.16|10431.16|10430.07|10430.07|10431.32|10431.32|10429.1|10429.1|0
1646670530000|2022-03-07 16:28:50|10431.05|10431.05|10430.55|10430.55|10432.46|10432.46|10430.55|10430.55|0
1646670540000|2022-03-07 16:29:00|10430.75|10430.75|10425.98|10425.98|10430.75|10430.75|10425|10425|0
1646670550000|2022-03-07 16:29:10|10426.17|10426.17|10425.66|10425.66|10426.43|10426.43|10425.66|10425.66|0
1646670560000|2022-03-07 16:29:20|10425.86|10425.86|10423|10423|10427.04|10427.04|10422.1|10422.1|0
1646670570000|2022-03-07 16:29:30|10422.43|10422.43|10421.18|10421.18|10422.43|10422.43|10420.28|10420.28|0
1646670580000|2022-03-07 16:29:40|10420.49|10420.49|10422.31|10422.31|10422.93|10422.93|10420.26|10420.26|0
1646670590000|2022-03-07 16:29:50|10422.14|10422.14|10421.91|10421.91|10422.14|10422.14|10420.69|10420.69|0
1646727300000|2022-03-08 08:15:00|10360.64|10360.64|10355.17|10355.17|10360.85|10360.85|10353.99|10353.99|0
1646727310000|2022-03-08 08:15:10|10355.05|10355.05|10354.32|10354.32|10355.05|10355.05|10352.4|10352.4|0
1646727320000|2022-03-08 08:15:20|10355.5|10355.5|10360.34|10360.34|10362.54|10362.54|10355.5|10355.5|0
1646727330000|2022-03-08 08:15:30|10361.03|10361.03|10369.9|10369.9|10369.9|10369.9|10361.03|10361.03|0
1646727340000|2022-03-08 08:15:40|10370.42|10370.42|10371.95|10371.95|10371.95|10371.95|10370.42|10370.42|0
1646727350000|2022-03-08 08:15:50|10372.8|10372.8|10371.27|10371.27|10372.8|10372.8|10369.02|10369.02|0
1646727360000|2022-03-08 08:16:00|10371.45|10371.45|10371.82|10371.82|10373.02|10373.02|10371.45|10371.45|0
1646727370000|2022-03-08 08:16:10|10368.51|10368.51|10358.13|10358.13|10368.51|10368.51|10357.43|10357.43|0
1646727380000|2022-03-08 08:16:20|10358.34|10358.34|10355.7|10355.7|10358.34|10358.34|10355.62|10355.62|0
1646727390000|2022-03-08 08:16:30|10355.58|10355.58|10354.47|10354.47|10356.08|10356.08|10354.14|10354.14|0
1646727400000|2022-03-08 08:16:40|10352.1|10352.1|10357.14|10357.14|10357.14|10357.14|10352.1|10352.1|0
1646727410000|2022-03-08 08:16:50|10359.51|10359.51|10359.17|10359.17|10359.91|10359.91|10357.59|10357.59|0
1646727420000|2022-03-08 08:17:00|10360.72|10360.72|10367.97|10367.97|10367.97|10367.97|10358.1|10358.1|0
1646727430000|2022-03-08 08:17:10|10366.78|10366.78|10368.96|10368.96|10369.94|10369.94|10366.78|10366.78|0
1646727440000|2022-03-08 08:17:20|10369.57|10369.57|10373|10373|10373|10373|10369.57|10369.57|0
1646727450000|2022-03-08 08:17:30|10374.04|10374.04|10379.58|10379.58|10379.58|10379.58|10373.78|10373.78|0
1646727460000|2022-03-08 08:17:40|10380.79|10380.79|10385.29|10385.29|10385.29|10385.29|10380.79|10380.79|0
1646727470000|2022-03-08 08:17:50|10385.38|10385.38|10385.57|10385.57|10385.57|10385.57|10385.21|10385.21|0
1646727480000|2022-03-08 08:18:00|10386.44|10386.44|10384.47|10384.47|10388.74|10388.74|10384.47|10384.47|0
1646727490000|2022-03-08 08:18:10|10385.47|10385.47|10384.87|10384.87|10385.64|10385.64|10384.87|10384.87|0
1646727500000|2022-03-08 08:18:20|10386.06|10386.06|10385.08|10385.08|10386.06|10386.06|10381.32|10381.32|0
1646727510000|2022-03-08 08:18:30|10385.88|10385.88|10394.24|10394.24|10394.24|10394.24|10385.88|10385.88|0
1646727520000|2022-03-08 08:18:40|10393.84|10393.84|10391.12|10391.12|10394.05|10394.05|10391.12|10391.12|0
1646727530000|2022-03-08 08:18:50|10391.82|10391.82|10391.71|10391.71|10392.33|10392.33|10391.64|10391.64|0
1646727540000|2022-03-08 08:19:00|10395.63|10395.63|10395.49|10395.49|10396.68|10396.68|10395.49|10395.49|0
1646727550000|2022-03-08 08:19:10|10395.96|10395.96|10396.11|10396.11|10396.11|10396.11|10395.57|10395.57|0
1646727560000|2022-03-08 08:19:20|10395.76|10395.76|10397.17|10397.17|10397.17|10397.17|10394.79|10394.79|0
1646727570000|2022-03-08 08:19:30|10398.69|10398.69|10408.98|10408.98|10408.98|10408.98|10398.69|10398.69|0
1646727580000|2022-03-08 08:19:40|10409.5|10409.5|10413.58|10413.58|10413.58|10413.58|10409.5|10409.5|0
1646727590000|2022-03-08 08:19:50|10414.3|10414.3|10414.94|10414.94|10414.94|10414.94|10414.3|10414.3|0
1646727600000|2022-03-08 08:20:00|10414.82|10414.82|10417.79|10417.79|10418.78|10418.78|10413.61|10413.61|0
1646727610000|2022-03-08 08:20:10|10420.73|10420.73|10422.66|10422.66|10425.18|10425.18|10420.73|10420.73|0
1646727620000|2022-03-08 08:20:20|10422.5|10422.5|10430.6|10430.6|10430.6|10430.6|10422.5|10422.5|0
1646727630000|2022-03-08 08:20:30|10430.96|10430.96|10434.14|10434.14|10434.14|10434.14|10429.78|10429.78|0
1646727640000|2022-03-08 08:20:40|10434.78|10434.78|10440.75|10440.75|10440.75|10440.75|10434.78|10434.78|0
1646727650000|2022-03-08 08:20:50|10440.57|10440.57|10438.45|10438.45|10440.75|10440.75|10437.65|10437.65|0
1646727660000|2022-03-08 08:21:00|10438.06|10438.06|10437.34|10437.34|10438.06|10438.06|10436.88|10436.88|0
1646727670000|2022-03-08 08:21:10|10437.75|10437.75|10436.56|10436.56|10437.75|10437.75|10436.56|10436.56|0
1646727680000|2022-03-08 08:21:20|10434.19|10434.19|10436.91|10436.91|10436.91|10436.91|10434.19|10434.19|0
1646727690000|2022-03-08 08:21:30|10437.26|10437.26|10439.39|10439.39|10440.04|10440.04|10437.26|10437.26|0
1646727700000|2022-03-08 08:21:40|10439.04|10439.04|10437.87|10437.87|10439.45|10439.45|10436.92|10436.92|0
1646727710000|2022-03-08 08:21:50|10441.43|10441.43|10445.42|10445.42|10445.42|10445.42|10441.43|10441.43|0
1646727720000|2022-03-08 08:22:00|10445.78|10445.78|10458.23|10458.23|10458.43|10458.43|10445.78|10445.78|0
1646727730000|2022-03-08 08:22:10|10457.71|10457.71|10455.48|10455.48|10459.44|10459.44|10455.48|10455.48|0
1646727740000|2022-03-08 08:22:20|10455.14|10455.14|10459.91|10459.91|10459.91|10459.91|10455.14|10455.14|0
1646727750000|2022-03-08 08:22:30|10460.25|10460.25|10462.52|10462.52|10464.4|10464.4|10460.25|10460.25|0
1646727760000|2022-03-08 08:22:40|10460.29|10460.29|10456.83|10456.83|10460.41|10460.41|10456.83|10456.83|0
1646727770000|2022-03-08 08:22:50|10458.01|10458.01|10458.25|10458.25|10458.25|10458.25|10458.01|10458.01|0
1646727780000|2022-03-08 08:23:00|10457.83|10457.83|10458.93|10458.93|10459.05|10459.05|10457.83|10457.83|0
1646727790000|2022-03-08 08:23:10|10459.59|10459.59|10454.38|10454.38|10459.74|10459.74|10453.82|10453.82|0
1646727800000|2022-03-08 08:23:20|10452.01|10452.01|10452.81|10452.81|10453.59|10453.59|10451.63|10451.63|0
1646727810000|2022-03-08 08:23:30|10455.18|10455.18|10457.63|10457.63|10457.65|10457.65|10455.18|10455.18|0
1646727820000|2022-03-08 08:23:40|10458.64|10458.64|10462.82|10462.82|10465.64|10465.64|10458.64|10458.64|0
1646727830000|2022-03-08 08:23:50|10461.64|10461.64|10457.31|10457.31|10461.64|10461.64|10457.31|10457.31|0
1646727840000|2022-03-08 08:24:00|10456.79|10456.79|10451.9|10451.9|10456.79|10456.79|10451.29|10451.29|0
1646727850000|2022-03-08 08:24:10|10451.87|10451.87|10448.98|10448.98|10451.87|10451.87|10448.98|10448.98|0
1646727860000|2022-03-08 08:24:20|10447.78|10447.78|10447.81|10447.81|10447.81|10447.81|10447.53|10447.53|0
1646727870000|2022-03-08 08:24:30|10445.44|10445.44|10445.44|10445.44|10445.44|10445.44|10445.44|10445.44|0
1646727880000|2022-03-08 08:24:40|10446.62|10446.62|10446.69|10446.69|10446.69|10446.69|10446.46|10446.46|0
1646727890000|2022-03-08 08:24:50|10446.81|10446.81|10446.81|10446.81|10446.81|10446.81|10446.81|10446.81|0
1646727900000|2022-03-08 08:25:00|10446.76|10446.76|10449.23|10449.23|10449.23|10449.23|10446.76|10446.76|0
1646727910000|2022-03-08 08:25:10|10449.86|10449.86|10449.33|10449.33|10449.86|10449.86|10448.71|10448.71|0
1646727920000|2022-03-08 08:25:20|10455.12|10455.12|10458.26|10458.26|10458.26|10458.26|10455.12|10455.12|0
1646727930000|2022-03-08 08:25:30|10457.07|10457.07|10462.3|10462.3|10462.94|10462.94|10457.07|10457.07|0
1646727940000|2022-03-08 08:25:40|10462.37|10462.37|10458.96|10458.96|10463.8|10463.8|10458.96|10458.96|0
1646727950000|2022-03-08 08:25:50|10457.5|10457.5|10450.38|10450.38|10457.5|10457.5|10450.38|10450.38|0
1646727960000|2022-03-08 08:26:00|10449.9|10449.9|10437.49|10437.49|10449.9|10449.9|10436.83|10436.83|0
1646727970000|2022-03-08 08:26:10|10437.69|10437.69|10435.19|10435.19|10437.69|10437.69|10435.19|10435.19|0
1646727980000|2022-03-08 08:26:20|10434|10434|10434.28|10434.28|10434.68|10434.68|10434|10434|0
1646727990000|2022-03-08 08:26:30|10434.48|10434.48|10434.03|10434.03|10434.48|10434.48|10432.57|10432.57|0
1646728000000|2022-03-08 08:26:40|10434.83|10434.83|10433.79|10433.79|10436.79|10436.79|10431.42|10431.42|0
1646728010000|2022-03-08 08:26:50|10434.21|10434.21|10436.61|10436.61|10436.78|10436.78|10434.21|10434.21|0
1646728020000|2022-03-08 08:27:00|10434.24|10434.24|10433.17|10433.17|10434.24|10434.24|10429.6|10429.6|0
1646728030000|2022-03-08 08:27:10|10434.47|10434.47|10439.5|10439.5|10439.5|10439.5|10434.47|10434.47|0
1646728040000|2022-03-08 08:27:20|10438.3|10438.3|10434.62|10434.62|10438.3|10438.3|10433.57|10433.57|0
1646728050000|2022-03-08 08:27:30|10435.81|10435.81|10436.29|10436.29|10436.37|10436.37|10435.61|10435.61|0
1646728060000|2022-03-08 08:27:40|10440.2|10440.2|10448.32|10448.32|10448.32|10448.32|10440.2|10440.2|0
1646728070000|2022-03-08 08:27:50|10448.72|10448.72|10449.16|10449.16|10449.16|10449.16|10448.72|10448.72|0
1646728080000|2022-03-08 08:28:00|10449.36|10449.36|10447.75|10447.75|10449.47|10449.47|10447.75|10447.75|0
1646728090000|2022-03-08 08:28:10|10447.94|10447.94|10448.02|10448.02|10448.02|10448.02|10447.94|10447.94|0
1646728100000|2022-03-08 08:28:20|10446.06|10446.06|10440.85|10440.85|10446.06|10446.06|10440.85|10440.85|0
1646728110000|2022-03-08 08:28:30|10441.05|10441.05|10445.07|10445.07|10445.13|10445.13|10441.05|10441.05|0
1646728120000|2022-03-08 08:28:40|10445.22|10445.22|10447.08|10447.08|10447.08|10447.08|10443.86|10443.86|0
1646728130000|2022-03-08 08:28:50|10447.16|10447.16|10448.31|10448.31|10449.29|10449.29|10447.16|10447.16|0
1646728140000|2022-03-08 08:29:00|10449.34|10449.34|10449.21|10449.21|10452.25|10452.25|10448.92|10448.92|0
1646728150000|2022-03-08 08:29:10|10449.61|10449.61|10447.93|10447.93|10450.68|10450.68|10447.9|10447.9|0
1646728160000|2022-03-08 08:29:20|10448.33|10448.33|10447.03|10447.03|10449.05|10449.05|10447.03|10447.03|0
1646728170000|2022-03-08 08:29:30|10446.64|10446.64|10441.37|10441.37|10446.64|10446.64|10439.87|10439.87|0
1646728180000|2022-03-08 08:29:40|10438.27|10438.27|10438.3|10438.3|10439.5|10439.5|10436.75|10436.75|0
1646728190000|2022-03-08 08:29:50|10437.78|10437.78|10435.78|10435.78|10437.78|10437.78|10435.78|10435.78|0
1646728200000|2022-03-08 08:30:00|10436.09|10436.09|10440.68|10440.68|10440.68|10440.68|10433.15|10433.15|0
1646728210000|2022-03-08 08:30:10|10440.28|10440.28|10450.01|10450.01|10451.19|10451.19|10440.07|10440.07|0
1646728220000|2022-03-08 08:30:20|10450.41|10450.41|10452.55|10452.55|10454.25|10454.25|10450.41|10450.41|0
1646728230000|2022-03-08 08:30:30|10452.39|10452.39|10442.8|10442.8|10452.39|10452.39|10442.8|10442.8|0
1646728240000|2022-03-08 08:30:40|10443|10443|10439.33|10439.33|10443.2|10443.2|10438.93|10438.93|0
1646728250000|2022-03-08 08:30:50|10438.15|10438.15|10439.83|10439.83|10441.02|10441.02|10437.74|10437.74|0
1646728260000|2022-03-08 08:31:00|10441.02|10441.02|10453.02|10453.02|10453.02|10453.02|10441.02|10441.02|0
1646728270000|2022-03-08 08:31:10|10452.04|10452.04|10448.53|10448.53|10452.04|10452.04|10448.13|10448.13|0
1646728280000|2022-03-08 08:31:20|10448.51|10448.51|10447.9|10447.9|10448.51|10448.51|10447.54|10447.54|0
1646728290000|2022-03-08 08:31:30|10447.48|10447.48|10435.4|10435.4|10447.48|10447.48|10435.4|10435.4|0
1646728300000|2022-03-08 08:31:40|10437.36|10437.36|10434.81|10434.81|10437.43|10437.43|10434.81|10434.81|0
1646728310000|2022-03-08 08:31:50|10434.33|10434.33|10435.89|10435.89|10436.28|10436.28|10432.37|10432.37|0
1646728320000|2022-03-08 08:32:00|10436.48|10436.48|10445.35|10445.35|10445.35|10445.35|10436.48|10436.48|0
1646728330000|2022-03-08 08:32:10|10444.38|10444.38|10445.19|10445.19|10445.19|10445.19|10440.41|10440.41|0
1646728340000|2022-03-08 08:32:20|10451.47|10451.47|10460.55|10460.55|10461.18|10461.18|10451.47|10451.47|0
1646728350000|2022-03-08 08:32:30|10459.36|10459.36|10461.36|10461.36|10461.36|10461.36|10459.35|10459.35|0
1646728360000|2022-03-08 08:32:40|10461.16|10461.16|10460.15|10460.15|10461.8|10461.8|10459.68|10459.68|0
1646728370000|2022-03-08 08:32:50|10458.19|10458.19|10453.47|10453.47|10458.19|10458.19|10453.07|10453.07|0
1646728380000|2022-03-08 08:33:00|10452.68|10452.68|10453.56|10453.56|10453.56|10453.56|10452.56|10452.56|0
1646728390000|2022-03-08 08:33:10|10453.66|10453.66|10450.53|10450.53|10453.66|10453.66|10450.53|10450.53|0
1646728400000|2022-03-08 08:33:20|10449.34|10449.34|10450.05|10450.05|10450.05|10450.05|10446.72|10446.72|0
1646728410000|2022-03-08 08:33:30|10449.65|10449.65|10444.68|10444.68|10449.65|10449.65|10444.68|10444.68|0
1646728420000|2022-03-08 08:33:40|10444.88|10444.88|10448.53|10448.53|10448.53|10448.53|10444.88|10444.88|0
1646728430000|2022-03-08 08:33:50|10446.57|10446.57|10437.22|10437.22|10446.57|10446.57|10436.51|10436.51|0
1646728440000|2022-03-08 08:34:00|10437.62|10437.62|10440.7|10440.7|10440.7|10440.7|10437.62|10437.62|0
1646728450000|2022-03-08 08:34:10|10440.3|10440.3|10441.72|10441.72|10442.26|10442.26|10440.3|10440.3|0
1646728460000|2022-03-08 08:34:20|10440.53|10440.53|10429.95|10429.95|10440.9|10440.9|10429.09|10429.09|0
1646728470000|2022-03-08 08:34:30|10430.26|10430.26|10427.15|10427.15|10430.26|10430.26|10425.96|10425.96|0
1646728480000|2022-03-08 08:34:40|10424.78|10424.78|10422.8|10422.8|10424.78|10424.78|10421.63|10421.63|0
1646728490000|2022-03-08 08:34:50|10422.6|10422.6|10422.57|10422.57|10423.52|10423.52|10421.57|10421.57|0
1646728500000|2022-03-08 08:35:00|10423.55|10423.55|10421.05|10421.05|10423.55|10423.55|10417.79|10417.79|0
1646728510000|2022-03-08 08:35:10|10422.23|10422.23|10432.21|10432.21|10432.21|10432.21|10422.03|10422.03|0
1646728520000|2022-03-08 08:35:20|10432.54|10432.54|10437.4|10437.4|10437.63|10437.63|10432.54|10432.54|0
1646728530000|2022-03-08 08:35:30|10437.09|10437.09|10437.48|10437.48|10440.03|10440.03|10437.09|10437.09|0
1646728540000|2022-03-08 08:35:40|10437.31|10437.31|10430.2|10430.2|10437.31|10437.31|10430.2|10430.2|0
1646728550000|2022-03-08 08:35:50|10429.97|10429.97|10433.51|10433.51|10433.51|10433.51|10429.97|10429.97|0
1646728560000|2022-03-08 08:36:00|10433.12|10433.12|10433|10433|10435.49|10435.49|10433|10433|0
1646728570000|2022-03-08 08:36:10|10435.37|10435.37|10436.8|10436.8|10436.8|10436.8|10433.69|10433.69|0
1646728580000|2022-03-08 08:36:20|10437.2|10437.2|10436.57|10436.57|10437.55|10437.55|10436.57|10436.57|0
1646728590000|2022-03-08 08:36:30|10437.55|10437.55|10437.52|10437.52|10437.55|10437.55|10437.52|10437.52|0
1646728600000|2022-03-08 08:36:40|10438.03|10438.03|10443.03|10443.03|10443.03|10443.03|10438.03|10438.03|0
1646728610000|2022-03-08 08:36:50|10442.51|10442.51|10440.82|10440.82|10442.68|10442.68|10440.7|10440.7|0
1646728620000|2022-03-08 08:37:00|10441.45|10441.45|10440.43|10440.43|10442.64|10442.64|10439.03|10439.03|0
1646728630000|2022-03-08 08:37:10|10441.41|10441.41|10440.19|10440.19|10441.41|10441.41|10440.19|10440.19|0
1646728640000|2022-03-08 08:37:20|10440.31|10440.31|10439.79|10439.79|10441.96|10441.96|10439.79|10439.79|0
1646728650000|2022-03-08 08:37:30|10439.91|10439.91|10442.98|10442.98|10442.98|10442.98|10439.91|10439.91|0
1646728660000|2022-03-08 08:37:40|10443.21|10443.21|10450.73|10450.73|10450.73|10450.73|10443.21|10443.21|0
1646728670000|2022-03-08 08:37:50|10452.03|10452.03|10464.67|10464.67|10464.67|10464.67|10452.03|10452.03|0
1646728680000|2022-03-08 08:38:00|10464.8|10464.8|10463.95|10463.95|10465.44|10465.44|10463.81|10463.81|0
1646728690000|2022-03-08 08:38:10|10463.64|10463.64|10457.1|10457.1|10463.64|10463.64|10457.1|10457.1|0
1646728700000|2022-03-08 08:38:20|10455.91|10455.91|10460.43|10460.43|10460.43|10460.43|10455.91|10455.91|0
1646728710000|2022-03-08 08:38:30|10460.59|10460.59|10464.56|10464.56|10465.94|10465.94|10460.59|10460.59|0
1646728720000|2022-03-08 08:38:40|10464.33|10464.33|10464.33|10464.33|10464.33|10464.33|10464.33|10464.33|0
1646728730000|2022-03-08 08:38:50|10465.59|10465.59|10463.63|10463.63|10465.59|10465.59|10463.63|10463.63|0
1646728740000|2022-03-08 08:39:00|10461.92|10461.92|10464.22|10464.22|10464.22|10464.22|10460.5|10460.5|0
1646728750000|2022-03-08 08:39:10|10464.31|10464.31|10461.96|10461.96|10464.31|10464.31|10461.96|10461.96|0
1646728760000|2022-03-08 08:39:20|10462.94|10462.94|10469.18|10469.18|10471.14|10471.14|10462.94|10462.94|0
1646728770000|2022-03-08 08:39:30|10467.41|10467.41|10463.24|10463.24|10467.41|10467.41|10463.24|10463.24|0
1646728780000|2022-03-08 08:39:40|10463.5|10463.5|10456.75|10456.75|10463.5|10463.5|10456.75|10456.75|0
1646728790000|2022-03-08 08:39:50|10456.51|10456.51|10456.71|10456.71|10456.71|10456.71|10456.51|10456.51|0
1646728800000|2022-03-08 08:40:00|10456.73|10456.73|10456.73|10456.73|10456.73|10456.73|10454.36|10454.36|0
1646728810000|2022-03-08 08:40:10|10456.94|10456.94|10465.25|10465.25|10465.25|10465.25|10456.94|10456.94|0
1646728820000|2022-03-08 08:40:20|10465.2|10465.2|10462.89|10462.89|10465.2|10465.2|10461.93|10461.93|0
1646728830000|2022-03-08 08:40:30|10462.37|10462.37|10458.77|10458.77|10463.56|10463.56|10458.77|10458.77|0
1646728840000|2022-03-08 08:40:40|10458.56|10458.56|10458.5|10458.5|10458.56|10458.56|10456.32|10456.32|0
1646728850000|2022-03-08 08:40:50|10459.69|10459.69|10457.93|10457.93|10459.69|10459.69|10455.89|10455.89|0
1646728870000|2022-03-08 08:41:10|10459.11|10459.11|10459.33|10459.33|10459.33|10459.33|10458.85|10458.85|0
1646728880000|2022-03-08 08:41:20|10459.12|10459.12|10458.91|10458.91|10459.12|10459.12|10458.91|10458.91|0
1646728890000|2022-03-08 08:41:30|10459.89|10459.89|10458.84|10458.84|10459.89|10459.89|10458.84|10458.84|0
1646728900000|2022-03-08 08:41:40|10459.64|10459.64|10459.89|10459.89|10459.89|10459.89|10459.64|10459.64|0
1646728910000|2022-03-08 08:41:50|10460.14|10460.14|10457.77|10457.77|10460.14|10460.14|10457.2|10457.2|0
1646728920000|2022-03-08 08:42:00|10457.59|10457.59|10462.95|10462.95|10462.95|10462.95|10457.15|10457.15|0
1646728930000|2022-03-08 08:42:10|10463.55|10463.55|10466.71|10466.71|10467.19|10467.19|10463.55|10463.55|0
1646728940000|2022-03-08 08:42:20|10467.9|10467.9|10475.81|10475.81|10475.81|10475.81|10467.9|10467.9|0
1646728950000|2022-03-08 08:42:30|10476.27|10476.27|10473.83|10473.83|10477.31|10477.31|10472.65|10472.65|0
1646728960000|2022-03-08 08:42:40|10472.83|10472.83|10472.74|10472.74|10472.83|10472.83|10472.51|10472.51|0
1646728970000|2022-03-08 08:42:50|10470.55|10470.55|10469.02|10469.02|10470.55|10470.55|10468.39|10468.39|0
1646728980000|2022-03-08 08:43:00|10467.84|10467.84|10455.91|10455.91|10467.84|10467.84|10455.91|10455.91|0
1646728990000|2022-03-08 08:43:10|10455.67|10455.67|10453.67|10453.67|10456.85|10456.85|10453.67|10453.67|0
1646729000000|2022-03-08 08:43:20|10456.81|10456.81|10448.62|10448.62|10456.81|10456.81|10447.43|10447.43|0
1646729010000|2022-03-08 08:43:30|10447.64|10447.64|10442.26|10442.26|10447.64|10447.64|10442.26|10442.26|0
1646729020000|2022-03-08 08:43:40|10443.45|10443.45|10437.69|10437.69|10443.84|10443.84|10437.69|10437.69|0
1646729030000|2022-03-08 08:43:50|10436.71|10436.71|10423.46|10423.46|10436.71|10436.71|10423.46|10423.46|0
1646729040000|2022-03-08 08:44:00|10423.86|10423.86|10427.49|10427.49|10427.49|10427.49|10422.68|10422.68|0
1646729050000|2022-03-08 08:44:10|10426.51|10426.51|10423.19|10423.19|10426.51|10426.51|10423.19|10423.19|0
1646729060000|2022-03-08 08:44:20|10418.4|10418.4|10418.17|10418.17|10418.4|10418.4|10416.48|10416.48|0
1646729070000|2022-03-08 08:44:30|10418.01|10418.01|10419.29|10419.29|10419.29|10419.29|10418.01|10418.01|0
1646729080000|2022-03-08 08:44:40|10422.22|10422.22|10417.87|10417.87|10422.22|10422.22|10417.87|10417.87|0
1646729090000|2022-03-08 08:44:50|10417.96|10417.96|10421.33|10421.33|10421.33|10421.33|10417.96|10417.96|0
1646729100000|2022-03-08 08:45:00|10420.94|10420.94|10414.13|10414.13|10420.94|10420.94|10413.73|10413.73|0
1646729110000|2022-03-08 08:45:10|10415.31|10415.31|10416.85|10416.85|10416.85|10416.85|10414.71|10414.71|0
1646729120000|2022-03-08 08:45:20|10417.09|10417.09|10413.65|10413.65|10417.09|10417.09|10413.65|10413.65|0
1646729130000|2022-03-08 08:45:30|10413.29|10413.29|10413.29|10413.29|10413.29|10413.29|10413.29|10413.29|0
1646729140000|2022-03-08 08:45:40|10412.44|10412.44|10404.47|10404.47|10412.44|10412.44|10404.47|10404.47|0
1646729150000|2022-03-08 08:45:50|10404.07|10404.07|10408.69|10408.69|10408.69|10408.69|10403.85|10403.85|0
1646729160000|2022-03-08 08:46:00|10409.47|10409.47|10420.13|10420.13|10420.13|10420.13|10408.76|10408.76|0
1646729170000|2022-03-08 08:46:10|10420|10420|10424.33|10424.33|10424.33|10424.33|10420|10420|0
1646729180000|2022-03-08 08:46:20|10423.97|10423.97|10436.49|10436.49|10436.49|10436.49|10423.97|10423.97|0
1646729190000|2022-03-08 08:46:30|10437.47|10437.47|10447.82|10447.82|10447.82|10447.82|10437.47|10437.47|0
1646729200000|2022-03-08 08:46:40|10448.52|10448.52|10445.17|10445.17|10448.52|10448.52|10444.77|10444.77|0
1646729210000|2022-03-08 08:46:50|10443.78|10443.78|10438.63|10438.63|10443.78|10443.78|10438.63|10438.63|0
1646729220000|2022-03-08 08:47:00|10437.44|10437.44|10438.53|10438.53|10438.82|10438.82|10435.39|10435.39|0
1646729230000|2022-03-08 08:47:10|10438.31|10438.31|10437.09|10437.09|10438.31|10438.31|10437.09|10437.09|0
1646729240000|2022-03-08 08:47:20|10437.33|10437.33|10437.33|10437.33|10438.52|10438.52|10437.33|10437.33|0
1646729250000|2022-03-08 08:47:30|10438.09|10438.09|10437.8|10437.8|10441.75|10441.75|10437.8|10437.8|0
1646729260000|2022-03-08 08:47:40|10438.05|10438.05|10438.47|10438.47|10438.47|10438.47|10438.05|10438.05|0
1646729270000|2022-03-08 08:47:50|10436.1|10436.1|10436.1|10436.1|10436.1|10436.1|10436.1|10436.1|0
1646729280000|2022-03-08 08:48:00|10435.64|10435.64|10435.31|10435.31|10436.62|10436.62|10435.31|10435.31|0
1646729290000|2022-03-08 08:48:10|10435.77|10435.77|10432.3|10432.3|10435.77|10435.77|10432.3|10432.3|0
1646729300000|2022-03-08 08:48:20|10430.84|10430.84|10425.7|10425.7|10430.84|10430.84|10425.7|10425.7|0
1646729310000|2022-03-08 08:48:30|10425.89|10425.89|10428.2|10428.2|10428.2|10428.2|10424.89|10424.89|0
1646729320000|2022-03-08 08:48:40|10427.23|10427.23|10420.86|10420.86|10427.23|10427.23|10420.86|10420.86|0
1646729330000|2022-03-08 08:48:50|10423.8|10423.8|10422.92|10422.92|10423.95|10423.95|10422.92|10422.92|0
1646729340000|2022-03-08 08:49:00|10422.33|10422.33|10421.87|10421.87|10422.33|10422.33|10420.66|10420.66|0
1646729350000|2022-03-08 08:49:10|10420.69|10420.69|10419.5|10419.5|10420.69|10420.69|10419.5|10419.5|0
1646729360000|2022-03-08 08:49:20|10417.13|10417.13|10413.76|10413.76|10417.13|10417.13|10413.76|10413.76|0
1646729370000|2022-03-08 08:49:30|10413.64|10413.64|10408.94|10408.94|10413.64|10413.64|10408.94|10408.94|0
1646729380000|2022-03-08 08:49:40|10408.16|10408.16|10409.66|10409.66|10409.66|10409.66|10406.52|10406.52|0
1646729390000|2022-03-08 08:49:50|10409.07|10409.07|10406.14|10406.14|10409.07|10409.07|10406.14|10406.14|0
1646729400000|2022-03-08 08:50:00|10407.12|10407.12|10406.06|10406.06|10407.24|10407.24|10406.06|10406.06|0
1646729410000|2022-03-08 08:50:10|10404.1|10404.1|10403.5|10403.5|10404.1|10404.1|10403.5|10403.5|0
1646729420000|2022-03-08 08:50:20|10404.69|10404.69|10404.71|10404.71|10404.89|10404.89|10404.29|10404.29|0
1646729430000|2022-03-08 08:50:30|10404.59|10404.59|10400.38|10400.38|10404.59|10404.59|10400.18|10400.18|0
1646729440000|2022-03-08 08:50:40|10400.58|10400.58|10396.67|10396.67|10400.58|10400.58|10396.67|10396.67|0
1646729450000|2022-03-08 08:50:50|10396.42|10396.42|10391|10391|10396.48|10396.48|10385.8|10385.8|0
1646729460000|2022-03-08 08:51:00|10391.98|10391.98|10391.47|10391.47|10392.22|10392.22|10391.47|10391.47|0
1646729470000|2022-03-08 08:51:10|10391.66|10391.66|10392.78|10392.78|10393.47|10393.47|10391.66|10391.66|0
1646729480000|2022-03-08 08:51:20|10391.8|10391.8|10390.62|10390.62|10391.8|10391.8|10390.62|10390.62|0
1646729490000|2022-03-08 08:51:30|10389.64|10389.64|10386.58|10386.58|10389.64|10389.64|10385.93|10385.93|0
1646729500000|2022-03-08 08:51:40|10386.39|10386.39|10386.28|10386.28|10386.39|10386.39|10385.09|10385.09|0
1646729510000|2022-03-08 08:51:50|10385.46|10385.46|10378.15|10378.15|10385.46|10385.46|10378.15|10378.15|0
1646729520000|2022-03-08 08:52:00|10377.7|10377.7|10377.75|10377.75|10377.75|10377.75|10377.7|10377.7|0
1646729530000|2022-03-08 08:52:10|10378.43|10378.43|10380.87|10380.87|10380.87|10380.87|10376.75|10376.75|0
1646729540000|2022-03-08 08:52:20|10378.91|10378.91|10377.73|10377.73|10379.12|10379.12|10377.73|10377.73|0
1646729550000|2022-03-08 08:52:30|10376.04|10376.04|10386.09|10386.09|10387.87|10387.87|10375.84|10375.84|0
1646729560000|2022-03-08 08:52:40|10385.61|10385.61|10382.24|10382.24|10385.61|10385.61|10382.04|10382.04|0
1646729570000|2022-03-08 08:52:50|10382.49|10382.49|10383.91|10383.91|10383.91|10383.91|10382.49|10382.49|0
1646729580000|2022-03-08 08:53:00|10383.79|10383.79|10383.76|10383.76|10383.79|10383.79|10383.76|10383.76|0
1646729590000|2022-03-08 08:53:10|10383.52|10383.52|10376.7|10376.7|10383.52|10383.52|10376.7|10376.7|0
1646729600000|2022-03-08 08:53:20|10375.72|10375.72|10371.94|10371.94|10375.72|10375.72|10371.07|10371.07|0
1646729620000|2022-03-08 08:53:40|10371.74|10371.74|10376.79|10376.79|10376.79|10376.79|10371.74|10371.74|0
1646729630000|2022-03-08 08:53:50|10376.39|10376.39|10375.98|10375.98|10376.39|10376.39|10375.98|10375.98|0
1646729640000|2022-03-08 08:54:00|10376.15|10376.15|10383.62|10383.62|10383.62|10383.62|10376.15|10376.15|0
1646729650000|2022-03-08 08:54:10|10382.44|10382.44|10391.8|10391.8|10395.22|10395.22|10382.44|10382.44|0
1646729660000|2022-03-08 08:54:20|10391.41|10391.41|10392.39|10392.39|10392.79|10392.79|10389.45|10389.45|0
1646729670000|2022-03-08 08:54:30|10391.87|10391.87|10386.4|10386.4|10391.87|10391.87|10386.39|10386.39|0
1646729680000|2022-03-08 08:54:40|10385.99|10385.99|10378.37|10378.37|10385.99|10385.99|10378.37|10378.37|0
1646729690000|2022-03-08 08:54:50|10378.34|10378.34|10379.06|10379.06|10379.06|10379.06|10377.88|10377.88|0
1646729700000|2022-03-08 08:55:00|10380.04|10380.04|10380.62|10380.62|10381.23|10381.23|10379.31|10379.31|0
1646729710000|2022-03-08 08:55:10|10380.7|10380.7|10381.23|10381.23|10381.23|10381.23|10380.7|10380.7|0
1646729720000|2022-03-08 08:55:20|10380.05|10380.05|10379.43|10379.43|10380.05|10380.05|10379.43|10379.43|0
1646729730000|2022-03-08 08:55:30|10379.26|10379.26|10378.25|10378.25|10379.26|10379.26|10378.25|10378.25|0
1646729740000|2022-03-08 08:55:40|10377.26|10377.26|10375.8|10375.8|10377.26|10377.26|10372.22|10372.22|0
1646729750000|2022-03-08 08:55:50|10375.89|10375.89|10373.97|10373.97|10376.23|10376.23|10373.97|10373.97|0
1646729760000|2022-03-08 08:56:00|10373.81|10373.81|10367.97|10367.97|10374.01|10374.01|10367.97|10367.97|0
1646729770000|2022-03-08 08:56:10|10368.47|10368.47|10368.47|10368.47|10368.47|10368.47|10368.47|10368.47|0
1646729780000|2022-03-08 08:56:20|10368.71|10368.71|10369.98|10369.98|10371.76|10371.76|10368.71|10368.71|0
1646729790000|2022-03-08 08:56:30|10373.89|10373.89|10374.87|10374.87|10374.87|10374.87|10373.89|10373.89|0
1646729800000|2022-03-08 08:56:40|10375.94|10375.94|10383.81|10383.81|10383.81|10383.81|10375.94|10375.94|0
1646729810000|2022-03-08 08:56:50|10381.85|10381.85|10381.93|10381.93|10383.75|10383.75|10381.79|10381.79|0
1646729820000|2022-03-08 08:57:00|10382.05|10382.05|10386.06|10386.06|10386.06|10386.06|10382.05|10382.05|0
1646729830000|2022-03-08 08:57:10|10385.34|10385.34|10379.61|10379.61|10386.34|10386.34|10379.61|10379.61|0
1646729840000|2022-03-08 08:57:20|10379.49|10379.49|10373.71|10373.71|10379.49|10379.49|10372.9|10372.9|0
1646729850000|2022-03-08 08:57:30|10372.73|10372.73|10372.73|10372.73|10372.73|10372.73|10372.73|10372.73|0
1646729860000|2022-03-08 08:57:40|10372.39|10372.39|10370.97|10370.97|10372.39|10372.39|10370.97|10370.97|0
1646729870000|2022-03-08 08:57:50|10370.72|10370.72|10371.1|10371.1|10371.1|10371.1|10370.24|10370.24|0
1646729880000|2022-03-08 08:58:00|10372.65|10372.65|10371.85|10371.85|10372.65|10372.65|10371.85|10371.85|0
1646729890000|2022-03-08 08:58:10|10370.87|10370.87|10370.55|10370.55|10371.26|10371.26|10370.07|10370.07|0
1646729900000|2022-03-08 08:58:20|10369.57|10369.57|10367.3|10367.3|10369.57|10369.57|10366.12|10366.12|0
1646729910000|2022-03-08 08:58:30|10369.68|10369.68|10369.38|10369.38|10370.02|10370.02|10369.38|10369.38|0
1646729920000|2022-03-08 08:58:40|10369.5|10369.5|10369.79|10369.79|10369.79|10369.79|10369.5|10369.5|0
1646729930000|2022-03-08 08:58:50|10368.6|10368.6|10368.6|10368.6|10368.6|10368.6|10368.6|10368.6|0
1646729940000|2022-03-08 08:59:00|10367.41|10367.41|10364.38|10364.38|10367.41|10367.41|10364.38|10364.38|0
1646729950000|2022-03-08 08:59:10|10364.58|10364.58|10364.47|10364.47|10364.81|10364.81|10364.47|10364.47|0
1646729960000|2022-03-08 08:59:20|10364.73|10364.73|10364.73|10364.73|10364.73|10364.73|10364.73|10364.73|0
1646729970000|2022-03-08 08:59:30|10364.99|10364.99|10365.11|10365.11|10365.11|10365.11|10364.99|10364.99|0
1646729980000|2022-03-08 08:59:40|10365.36|10365.36|10369.64|10369.64|10369.84|10369.84|10365.36|10365.36|0
1646729990000|2022-03-08 08:59:50|10369.81|10369.81|10373.47|10373.47|10374.27|10374.27|10369.81|10369.81|0
1646730000000|2022-03-08 09:00:00|10372.07|10372.07|10374.09|10374.09|10374.09|10374.09|10372.07|10372.07|0
1646730010000|2022-03-08 09:00:10|10375.28|10375.28|10374.36|10374.36|10376.08|10376.08|10372.93|10372.93|0
1646730020000|2022-03-08 09:00:20|10373.26|10373.26|10373.26|10373.26|10373.26|10373.26|10373.26|10373.26|0
1646730030000|2022-03-08 09:00:30|10373.5|10373.5|10375.49|10375.49|10375.49|10375.49|10373.45|10373.45|0
1646730040000|2022-03-08 09:00:40|10375.69|10375.69|10379.49|10379.49|10379.49|10379.49|10375.69|10375.69|0
1646730050000|2022-03-08 09:00:50|10381.35|10381.35|10391.66|10391.66|10391.66|10391.66|10381.35|10381.35|0
1646730060000|2022-03-08 09:01:00|10391.6|10391.6|10388.16|10388.16|10391.6|10391.6|10388.13|10388.13|0
1646730070000|2022-03-08 09:01:10|10389.34|10389.34|10393.67|10393.67|10393.67|10393.67|10389.34|10389.34|0
1646730080000|2022-03-08 09:01:20|10393.83|10393.83|10400.27|10400.27|10400.27|10400.27|10393.83|10393.83|0
1646730090000|2022-03-08 09:01:30|10400.75|10400.75|10399.97|10399.97|10400.75|10400.75|10399.77|10399.77|0
1646730100000|2022-03-08 09:01:40|10399.61|10399.61|10401.32|10401.32|10401.32|10401.32|10399.61|10399.61|0
1646730110000|2022-03-08 09:01:50|10401.7|10401.7|10404.89|10404.89|10404.89|10404.89|10401.55|10401.55|0
1646730120000|2022-03-08 09:02:00|10405.2|10405.2|10408.83|10408.83|10409.31|10409.31|10405.2|10405.2|0
1646730130000|2022-03-08 09:02:10|10408.95|10408.95|10408.23|10408.23|10408.95|10408.95|10408.23|10408.23|0
1646730140000|2022-03-08 09:02:20|10408|10408|10406.04|10406.04|10408|10408|10406.04|10406.04|0
1646730150000|2022-03-08 09:02:30|10405.92|10405.92|10405.53|10405.53|10405.92|10405.92|10405.53|10405.53|0
1646730160000|2022-03-08 09:02:40|10406.02|10406.02|10406.5|10406.5|10407.48|10407.48|10406.02|10406.02|0
1646730170000|2022-03-08 09:02:50|10406.74|10406.74|10407.59|10407.59|10407.59|10407.59|10406.62|10406.62|0
1646730180000|2022-03-08 09:03:00|10406.87|10406.87|10406.87|10406.87|10406.87|10406.87|10406.87|10406.87|0
1646730190000|2022-03-08 09:03:10|10407.1|10407.1|10409.81|10409.81|10409.81|10409.81|10407.1|10407.1|0
1646730200000|2022-03-08 09:03:20|10413.43|10413.43|10408.87|10408.87|10413.43|10413.43|10408.87|10408.87|0
1646730210000|2022-03-08 09:03:30|10411.24|10411.24|10411.7|10411.7|10411.7|10411.7|10411.24|10411.24|0
1646730220000|2022-03-08 09:03:40|10412.17|10412.17|10408.84|10408.84|10412.24|10412.24|10408.84|10408.84|0
1646730230000|2022-03-08 09:03:50|10407.86|10407.86|10406.92|10406.92|10407.86|10407.86|10406.92|10406.92|0
1646730240000|2022-03-08 09:04:00|10407.23|10407.23|10406.69|10406.69|10407.23|10407.23|10406.69|10406.69|0
1646730250000|2022-03-08 09:04:10|10406.76|10406.76|10408.81|10408.81|10409.19|10409.19|10406.42|10406.42|0
1646730260000|2022-03-08 09:04:20|10408.44|10408.44|10412.51|10412.51|10412.51|10412.51|10408.44|10408.44|0
1646730270000|2022-03-08 09:04:30|10414.92|10414.92|10414.88|10414.88|10417.27|10417.27|10413.11|10413.11|0
1646730280000|2022-03-08 09:04:40|10414.52|10414.52|10410.95|10410.95|10414.52|10414.52|10410.95|10410.95|0
1646730290000|2022-03-08 09:04:50|10411.67|10411.67|10412.86|10412.86|10412.86|10412.86|10411.67|10411.67|0
1646730300000|2022-03-08 09:05:00|10413.46|10413.46|10417.33|10417.33|10417.33|10417.33|10413.46|10413.46|0
1646730310000|2022-03-08 09:05:10|10418.52|10418.52|10417.54|10417.54|10418.52|10418.52|10416.15|10416.15|0
1646730320000|2022-03-08 09:05:20|10417.31|10417.31|10424.02|10424.02|10424.02|10424.02|10417.08|10417.08|0
1646730330000|2022-03-08 09:05:30|10423.78|10423.78|10421.44|10421.44|10423.78|10423.78|10421.44|10421.44|0
1646730340000|2022-03-08 09:05:40|10419.07|10419.07|10415.04|10415.04|10419.07|10419.07|10415.04|10415.04|0
1646730350000|2022-03-08 09:05:50|10414.87|10414.87|10409.8|10409.8|10414.87|10414.87|10409.56|10409.56|0
1646730360000|2022-03-08 09:06:00|10410.2|10410.2|10406.65|10406.65|10412.09|10412.09|10406.65|10406.65|0
1646730370000|2022-03-08 09:06:10|10406.96|10406.96|10406.96|10406.96|10406.96|10406.96|10406.96|10406.96|0
1646730380000|2022-03-08 09:06:20|10407.94|10407.94|10403.53|10403.53|10407.94|10407.94|10403.53|10403.53|0
1646730390000|2022-03-08 09:06:30|10403.79|10403.79|10403.73|10403.73|10403.79|10403.79|10403.73|10403.73|0
1646730400000|2022-03-08 09:06:40|10404.71|10404.71|10405.78|10405.78|10405.85|10405.85|10404.71|10404.71|0
1646730410000|2022-03-08 09:06:50|10404.6|10404.6|10400.19|10400.19|10404.63|10404.63|10400.19|10400.19|0
1646730420000|2022-03-08 09:07:00|10397.26|10397.26|10396.87|10396.87|10397.26|10397.26|10396.87|10396.87|0
1646730430000|2022-03-08 09:07:10|10397.27|10397.27|10395.43|10395.43|10399.48|10399.48|10395.42|10395.42|0
1646730440000|2022-03-08 09:07:20|10395.39|10395.39|10394.09|10394.09|10395.39|10395.39|10394.09|10394.09|0
1646730450000|2022-03-08 09:07:30|10394.33|10394.33|10394.92|10394.92|10394.92|10394.92|10394.33|10394.33|0
1646730460000|2022-03-08 09:07:40|10395.52|10395.52|10395.52|10395.52|10395.52|10395.52|10395.52|10395.52|0
1646730470000|2022-03-08 09:07:50|10401.11|10401.11|10400.51|10400.51|10402.29|10402.29|10400.34|10400.34|0
1646730480000|2022-03-08 09:08:00|10399.32|10399.32|10396.61|10396.61|10399.32|10399.32|10396.61|10396.61|0
1646730490000|2022-03-08 09:08:10|10396.28|10396.28|10396.32|10396.32|10396.32|10396.32|10396.08|10396.08|0
1646730500000|2022-03-08 09:08:20|10396.92|10396.92|10397.98|10397.98|10397.98|10397.98|10395.73|10395.73|0
1646730510000|2022-03-08 09:08:30|10398.62|10398.62|10404.97|10404.97|10405.64|10405.64|10398.62|10398.62|0
1646730520000|2022-03-08 09:08:40|10405.22|10405.22|10405.05|10405.05|10405.22|10405.22|10405.05|10405.05|0
1646730530000|2022-03-08 09:08:50|10406.03|10406.03|10410.84|10410.84|10410.84|10410.84|10406.03|10406.03|0
1646730540000|2022-03-08 09:09:00|10411.2|10411.2|10412.28|10412.28|10412.28|10412.28|10411.2|10411.2|0
1646730550000|2022-03-08 09:09:10|10412.45|10412.45|10420.58|10420.58|10420.58|10420.58|10412.45|10412.45|0
1646730560000|2022-03-08 09:09:20|10420.81|10420.81|10416.65|10416.65|10421.67|10421.67|10416.65|10416.65|0
1646730570000|2022-03-08 09:09:30|10416.53|10416.53|10418.5|10418.5|10418.5|10418.5|10416.53|10416.53|0
1646730580000|2022-03-08 09:09:40|10418.26|10418.26|10417.07|10417.07|10418.26|10418.26|10417.07|10417.07|0
1646730590000|2022-03-08 09:09:50|10417.77|10417.77|10419.46|10419.46|10420.7|10420.7|10417.77|10417.77|0
1646730600000|2022-03-08 09:10:00|10420.21|10420.21|10425.52|10425.52|10425.52|10425.52|10419.03|10419.03|0
1646730610000|2022-03-08 09:10:10|10425.77|10425.77|10429.02|10429.02|10429.87|10429.87|10425.77|10425.77|0
1646730620000|2022-03-08 09:10:20|10429.63|10429.63|10435.68|10435.68|10436.68|10436.68|10429.63|10429.63|0
1646730630000|2022-03-08 09:10:30|10436.45|10436.45|10430.65|10430.65|10436.45|10436.45|10430.37|10430.37|0
1646730640000|2022-03-08 09:10:40|10429.67|10429.67|10428.46|10428.46|10429.67|10429.67|10427.46|10427.46|0
1646730650000|2022-03-08 09:10:50|10428.08|10428.08|10428.91|10428.91|10429.42|10429.42|10428.08|10428.08|0
1646730660000|2022-03-08 09:11:00|10429.67|10429.67|10428.48|10428.48|10429.67|10429.67|10428.48|10428.48|0
1646730670000|2022-03-08 09:11:10|10427.29|10427.29|10426.92|10426.92|10427.29|10427.29|10426.92|10426.92|0
1646730680000|2022-03-08 09:11:20|10428.11|10428.11|10429.11|10429.11|10429.78|10429.78|10428.11|10428.11|0
1646730690000|2022-03-08 09:11:30|10429.27|10429.27|10429.35|10429.35|10429.56|10429.56|10429.15|10429.15|0
1646730700000|2022-03-08 09:11:40|10429.41|10429.41|10428.74|10428.74|10429.41|10429.41|10428.74|10428.74|0
1646730710000|2022-03-08 09:11:50|10429.06|10429.06|10427.49|10427.49|10429.22|10429.22|10427.49|10427.49|0
1646730720000|2022-03-08 09:12:00|10425.7|10425.7|10419.23|10419.23|10426.01|10426.01|10417.88|10417.88|0
1646730730000|2022-03-08 09:12:10|10419.43|10419.43|10419.43|10419.43|10419.43|10419.43|10419.43|10419.43|0
1646730740000|2022-03-08 09:12:20|10417.48|10417.48|10416.56|10416.56|10417.48|10417.48|10416.55|10416.55|0
1646730750000|2022-03-08 09:12:30|10415.96|10415.96|10413.92|10413.92|10416.31|10416.31|10413.37|10413.37|0
1646730760000|2022-03-08 09:12:40|10414.09|10414.09|10414.09|10414.09|10414.09|10414.09|10414.09|10414.09|0
1646730770000|2022-03-08 09:12:50|10412.9|10412.9|10412.9|10412.9|10412.9|10412.9|10412.9|10412.9|0
1646730780000|2022-03-08 09:13:00|10412.66|10412.66|10410.52|10410.52|10412.78|10412.78|10408.86|10408.86|0
1646730790000|2022-03-08 09:13:10|10410.68|10410.68|10414.6|10414.6|10414.6|10414.6|10410.68|10410.68|0
1646730800000|2022-03-08 09:13:20|10414.91|10414.91|10419.14|10419.14|10419.14|10419.14|10414.91|10414.91|0
1646730810000|2022-03-08 09:13:30|10419.31|10419.31|10418.26|10418.26|10419.81|10419.81|10418.26|10418.26|0
1646730820000|2022-03-08 09:13:40|10418.06|10418.06|10418.06|10418.06|10418.06|10418.06|10418.06|10418.06|0
1646730830000|2022-03-08 09:13:50|10417.86|10417.86|10416.34|10416.34|10417.86|10417.86|10416.34|10416.34|0
1646730840000|2022-03-08 09:14:00|10416.54|10416.54|10413.99|10413.99|10417.4|10417.4|10413.83|10413.83|0
1646730850000|2022-03-08 09:14:10|10413.82|10413.82|10414.42|10414.42|10414.42|10414.42|10413.62|10413.62|0
1646730860000|2022-03-08 09:14:20|10413.24|10413.24|10410.1|10410.1|10413.24|10413.24|10410.1|10410.1|0
1646730870000|2022-03-08 09:14:30|10410.31|10410.31|10409.67|10409.67|10410.46|10410.46|10409.67|10409.67|0
1646730880000|2022-03-08 09:14:40|10407.94|10407.94|10406.53|10406.53|10407.94|10407.94|10405.97|10405.97|0
1646730900000|2022-03-08 09:15:00|10405.35|10405.35|10404.8|10404.8|10405.71|10405.71|10404.67|10404.67|0
1646730910000|2022-03-08 09:15:10|10404.88|10404.88|10409.65|10409.65|10409.77|10409.77|10404.88|10404.88|0
1646730920000|2022-03-08 09:15:20|10409.25|10409.25|10410.45|10410.45|10410.71|10410.71|10409.06|10409.06|0
1646730930000|2022-03-08 09:15:30|10410.72|10410.72|10413.77|10413.77|10413.77|10413.77|10410.6|10410.6|0
1646730940000|2022-03-08 09:15:40|10413.51|10413.51|10411.81|10411.81|10413.51|10413.51|10411.81|10411.81|0
1646730950000|2022-03-08 09:15:50|10410.62|10410.62|10409.47|10409.47|10410.62|10410.62|10409.47|10409.47|0
1646730960000|2022-03-08 09:16:00|10410.27|10410.27|10408.26|10408.26|10410.27|10410.27|10408.26|10408.26|0
1646730980000|2022-03-08 09:16:20|10410.22|10410.22|10409.53|10409.53|10410.59|10410.59|10409.41|10409.41|0
1646730990000|2022-03-08 09:16:30|10410.51|10410.51|10412.88|10412.88|10412.88|10412.88|10410.51|10410.51|0
1646731000000|2022-03-08 09:16:40|10413.86|10413.86|10413.86|10413.86|10413.86|10413.86|10413.86|10413.86|0
1646731010000|2022-03-08 09:16:50|10414.11|10414.11|10409.53|10409.53|10415.74|10415.74|10409.53|10409.53|0
1646731020000|2022-03-08 09:17:00|10409.33|10409.33|10408.12|10408.12|10409.33|10409.33|10407.71|10407.71|0
1646731030000|2022-03-08 09:17:10|10407.14|10407.14|10407.12|10407.12|10407.14|10407.14|10405.93|10405.93|0
1646731040000|2022-03-08 09:17:20|10407.32|10407.32|10411.64|10411.64|10411.64|10411.64|10407.32|10407.32|0
1646731050000|2022-03-08 09:17:30|10410.66|10410.66|10410.53|10410.53|10410.66|10410.66|10410.41|10410.41|0
1646731070000|2022-03-08 09:17:50|10411.71|10411.71|10410.53|10410.53|10411.71|10411.71|10410.53|10410.53|0
1646731080000|2022-03-08 09:18:00|10410.73|10410.73|10408.16|10408.16|10410.73|10410.73|10406.97|10406.97|0
1646731090000|2022-03-08 09:18:10|10407.85|10407.85|10407.05|10407.05|10407.85|10407.85|10407.05|10407.05|0
1646731100000|2022-03-08 09:18:20|10407.1|10407.1|10407.1|10407.1|10407.1|10407.1|10407.1|10407.1|0
1646731110000|2022-03-08 09:18:30|10408.29|10408.29|10407.55|10407.55|10408.29|10408.29|10407.43|10407.43|0
1646731120000|2022-03-08 09:18:40|10406.7|10406.7|10406.09|10406.09|10406.7|10406.7|10406.09|10406.09|0
1646731130000|2022-03-08 09:18:50|10404.97|10404.97|10403.01|10403.01|10404.97|10404.97|10403.01|10403.01|0
1646731140000|2022-03-08 09:19:00|10402.88|10402.88|10403.3|10403.3|10403.83|10403.83|10402.88|10402.88|0
1646731150000|2022-03-08 09:19:10|10403.72|10403.72|10403.72|10403.72|10403.72|10403.72|10403.72|10403.72|0
1646731170000|2022-03-08 09:19:30|10403.47|10403.47|10403.07|10403.07|10403.47|10403.47|10403.07|10403.07|0
1646731180000|2022-03-08 09:19:40|10402.86|10402.86|10399.6|10399.6|10402.98|10402.98|10399.6|10399.6|0
1646731190000|2022-03-08 09:19:50|10399.48|10399.48|10399.07|10399.07|10399.48|10399.48|10399.07|10399.07|0
1646731200000|2022-03-08 09:20:00|10394.18|10394.18|10394.7|10394.7|10394.7|10394.7|10392.74|10392.74|0
1646731210000|2022-03-08 09:20:10|10395.88|10395.88|10391.2|10391.2|10397.07|10397.07|10391.2|10391.2|0
1646731220000|2022-03-08 09:20:20|10390.7|10390.7|10385.95|10385.95|10390.7|10390.7|10385.35|10385.35|0
1646731230000|2022-03-08 09:20:30|10385.33|10385.33|10385.91|10385.91|10386.18|10386.18|10385.18|10385.18|0
1646731240000|2022-03-08 09:20:40|10385.97|10385.97|10384.79|10384.79|10385.97|10385.97|10384.79|10384.79|0
1646731250000|2022-03-08 09:20:50|10384.59|10384.59|10384.43|10384.43|10385.77|10385.77|10384.43|10384.43|0
1646731260000|2022-03-08 09:21:00|10383.25|10383.25|10380.43|10380.43|10383.25|10383.25|10380.43|10380.43|0
1646731270000|2022-03-08 09:21:10|10380.07|10380.07|10380.22|10380.22|10380.22|10380.22|10380.07|10380.07|0
1646731280000|2022-03-08 09:21:20|10379.04|10379.04|10378.81|10378.81|10379.04|10379.04|10378.81|10378.81|0
1646731290000|2022-03-08 09:21:30|10378.33|10378.33|10370.16|10370.16|10378.55|10378.55|10370.16|10370.16|0
1646731300000|2022-03-08 09:21:40|10369.31|10369.31|10369.69|10369.69|10369.69|10369.69|10369.01|10369.01|0
1646731310000|2022-03-08 09:21:50|10370.88|10370.88|10372.84|10372.84|10372.84|10372.84|10370.88|10370.88|0
1646731320000|2022-03-08 09:22:00|10372.51|10372.51|10372.51|10372.51|10372.51|10372.51|10372.51|10372.51|0
1646731330000|2022-03-08 09:22:10|10372.87|10372.87|10374.49|10374.49|10375.4|10375.4|10372.75|10372.75|0
1646731340000|2022-03-08 09:22:20|10375.07|10375.07|10375.45|10375.45|10375.45|10375.45|10374.27|10374.27|0
1646731360000|2022-03-08 09:22:40|10375.85|10375.85|10375.06|10375.06|10375.85|10375.85|10375.06|10375.06|0
1646731370000|2022-03-08 09:22:50|10373.87|10373.87|10373.36|10373.36|10373.87|10373.87|10372.3|10372.3|0
1646731380000|2022-03-08 09:23:00|10373.53|10373.53|10379.08|10379.08|10379.08|10379.08|10373.3|10373.3|0
1646731390000|2022-03-08 09:23:10|10379.2|10379.2|10378.22|10378.22|10379.2|10379.2|10378.22|10378.22|0
1646731400000|2022-03-08 09:23:20|10378.14|10378.14|10378.14|10378.14|10378.14|10378.14|10378.14|10378.14|0
1646731410000|2022-03-08 09:23:30|10379.33|10379.33|10384.8|10384.8|10384.8|10384.8|10379.33|10379.33|0
1646731420000|2022-03-08 09:23:40|10385.2|10385.2|10385.63|10385.63|10385.63|10385.63|10385.2|10385.2|0
1646731430000|2022-03-08 09:23:50|10385.43|10385.43|10387.44|10387.44|10387.8|10387.8|10385.43|10385.43|0
1646731440000|2022-03-08 09:24:00|10388.63|10388.63|10391.18|10391.18|10391.18|10391.18|10388.63|10388.63|0
1646731450000|2022-03-08 09:24:10|10389.82|10389.82|10384.99|10384.99|10389.82|10389.82|10384.52|10384.52|0
1646731460000|2022-03-08 09:24:20|10385.15|10385.15|10386.17|10386.17|10386.41|10386.41|10384.91|10384.91|0
1646731470000|2022-03-08 09:24:30|10385.97|10385.97|10383.19|10383.19|10385.97|10385.97|10383.19|10383.19|0
1646731480000|2022-03-08 09:24:40|10382.97|10382.97|10382.85|10382.85|10382.97|10382.97|10382.85|10382.85|0
1646731490000|2022-03-08 09:24:50|10382.97|10382.97|10383.34|10383.34|10383.34|10383.34|10381.95|10381.95|0
1646731500000|2022-03-08 09:25:00|10383.18|10383.18|10386.6|10386.6|10386.6|10386.6|10382.79|10382.79|0
1646731510000|2022-03-08 09:25:10|10386.76|10386.76|10395.57|10395.57|10395.69|10395.69|10386.6|10386.6|0
1646731520000|2022-03-08 09:25:20|10395.45|10395.45|10392.08|10392.08|10395.45|10395.45|10392.06|10392.06|0
1646731530000|2022-03-08 09:25:30|10391.93|10391.93|10395.4|10395.4|10395.57|10395.57|10391.53|10391.53|0
1646731540000|2022-03-08 09:25:40|10394.42|10394.42|10390.11|10390.11|10394.42|10394.42|10390.11|10390.11|0
1646731560000|2022-03-08 09:26:00|10389.72|10389.72|10390.83|10390.83|10390.91|10390.91|10389.72|10389.72|0
1646731570000|2022-03-08 09:26:10|10390.75|10390.75|10387.73|10387.73|10390.75|10390.75|10387.73|10387.73|0
1646731580000|2022-03-08 09:26:20|10387.58|10387.58|10386.88|10386.88|10387.58|10387.58|10386.88|10386.88|0
1646731590000|2022-03-08 09:26:30|10386.21|10386.21|10386.12|10386.12|10386.21|10386.21|10385.43|10385.43|0
1646731600000|2022-03-08 09:26:40|10386.29|10386.29|10386.29|10386.29|10386.29|10386.29|10386.29|10386.29|0
1646731610000|2022-03-08 09:26:50|10389.43|10389.43|10390.51|10390.51|10390.51|10390.51|10389.43|10389.43|0
1646731620000|2022-03-08 09:27:00|10389.74|10389.74|10389.74|10389.74|10389.74|10389.74|10389.74|10389.74|0
1646731630000|2022-03-08 09:27:10|10389.67|10389.67|10389.19|10389.19|10390.3|10390.3|10389.12|10389.12|0
1646731640000|2022-03-08 09:27:20|10390.16|10390.16|10390.11|10390.11|10390.16|10390.16|10387.18|10387.18|0
1646731650000|2022-03-08 09:27:30|10391.09|10391.09|10391.91|10391.91|10393.41|10393.41|10391.09|10391.09|0
1646731700000|2022-03-08 09:28:20|10391.12|10391.12|10391.12|10391.12|10391.12|10391.12|10391.12|10391.12|0
1646731710000|2022-03-08 09:28:30|10392.3|10392.3|10396.08|10396.08|10396.08|10396.08|10392.3|10392.3|0
1646731720000|2022-03-08 09:28:40|10395.84|10395.84|10398.21|10398.21|10398.21|10398.21|10395.84|10395.84|0
1646731730000|2022-03-08 09:28:50|10398.83|10398.83|10399.52|10399.52|10399.52|10399.52|10398.83|10398.83|0
1646731740000|2022-03-08 09:29:00|10399.67|10399.67|10400.36|10400.36|10400.36|10400.36|10399.67|10399.67|0
1646731750000|2022-03-08 09:29:10|10401.34|10401.34|10403.19|10403.19|10403.96|10403.96|10401.34|10401.34|0
1646731760000|2022-03-08 09:29:20|10403.27|10403.27|10405.98|10405.98|10406.98|10406.98|10403.27|10403.27|0
1646731770000|2022-03-08 09:29:30|10404.59|10404.59|10402.05|10402.05|10404.59|10404.59|10402.05|10402.05|0
1646731780000|2022-03-08 09:29:40|10404.01|10404.01|10403.87|10403.87|10404.01|10404.01|10403.75|10403.75|0
1646731790000|2022-03-08 09:29:50|10403.75|10403.75|10398.88|10398.88|10403.75|10403.75|10398.73|10398.73|0
1646731800000|2022-03-08 09:30:00|10399.57|10399.57|10399.6|10399.6|10399.6|10399.6|10398.42|10398.42|0
1646731810000|2022-03-08 09:30:10|10401.56|10401.56|10405.83|10405.83|10406.03|10406.03|10401.56|10401.56|0
1646731820000|2022-03-08 09:30:20|10406.67|10406.67|10412.73|10412.73|10412.73|10412.73|10406.67|10406.67|0
1646731830000|2022-03-08 09:30:30|10413.03|10413.03|10411.88|10411.88|10413.03|10413.03|10411.88|10411.88|0
1646731840000|2022-03-08 09:30:40|10411.57|10411.57|10410.33|10410.33|10411.71|10411.71|10410.33|10410.33|0
1646731850000|2022-03-08 09:30:50|10408.37|10408.37|10403.94|10403.94|10409.35|10409.35|10403.94|10403.94|0
1646731860000|2022-03-08 09:31:00|10403.56|10403.56|10395.55|10395.55|10403.56|10403.56|10395.37|10395.37|0
1646731870000|2022-03-08 09:31:10|10395.06|10395.06|10396.05|10396.05|10396.05|10396.05|10394.01|10394.01|0
1646731880000|2022-03-08 09:31:20|10396.39|10396.39|10392.46|10392.46|10396.39|10396.39|10392.46|10392.46|0
1646731890000|2022-03-08 09:31:30|10391.7|10391.7|10389.15|10389.15|10391.7|10391.7|10389.15|10389.15|0
1646731900000|2022-03-08 09:31:40|10389|10389|10389|10389|10389|10389|10389|10389|0
1646731910000|2022-03-08 09:31:50|10389.54|10389.54|10389.07|10389.07|10389.54|10389.54|10389.07|10389.07|0
1646731920000|2022-03-08 09:32:00|10388.92|10388.92|10389.35|10389.35|10391.29|10391.29|10388.92|10388.92|0
1646731930000|2022-03-08 09:32:10|10389.81|10389.81|10390.99|10390.99|10390.99|10390.99|10389.81|10389.81|0
1646731940000|2022-03-08 09:32:20|10391.39|10391.39|10392.58|10392.58|10392.58|10392.58|10391.39|10391.39|0
1646731950000|2022-03-08 09:32:30|10392.23|10392.23|10392.36|10392.36|10392.56|10392.56|10391.38|10391.38|0
1646731960000|2022-03-08 09:32:40|10393.34|10393.34|10392.54|10392.54|10393.34|10393.34|10392.54|10392.54|0
1646731970000|2022-03-08 09:32:50|10393.4|10393.4|10393.4|10393.4|10393.4|10393.4|10393.4|10393.4|0
1646731980000|2022-03-08 09:33:00|10393.66|10393.66|10403.4|10403.4|10404.56|10404.56|10392.96|10392.96|0
1646731990000|2022-03-08 09:33:10|10403.65|10403.65|10406.18|10406.18|10406.18|10406.18|10403.65|10403.65|0
1646732000000|2022-03-08 09:33:20|10406.7|10406.7|10405.4|10405.4|10406.7|10406.7|10403.56|10403.56|0
1646732010000|2022-03-08 09:33:30|10406.58|10406.58|10411.83|10411.83|10412.22|10412.22|10406.58|10406.58|0
1646732020000|2022-03-08 09:33:40|10413.31|10413.31|10414.59|10414.59|10414.74|10414.74|10413.31|10413.31|0
1646732030000|2022-03-08 09:33:50|10417.52|10417.52|10416.66|10416.66|10417.52|10417.52|10416.54|10416.54|0
1646732040000|2022-03-08 09:34:00|10417.36|10417.36|10421.62|10421.62|10425.39|10425.39|10416.84|10416.84|0
1646732050000|2022-03-08 09:34:10|10421.54|10421.54|10427.47|10427.47|10429.94|10429.94|10420.56|10420.56|0
1646732060000|2022-03-08 09:34:20|10427.09|10427.09|10424.1|10424.1|10427.09|10427.09|10424.1|10424.1|0
1646732070000|2022-03-08 09:34:30|10423.95|10423.95|10423.27|10423.27|10424.02|10424.02|10423.27|10423.27|0
1646732080000|2022-03-08 09:34:40|10424.45|10424.45|10429.6|10429.6|10430.58|10430.58|10424.45|10424.45|0
1646732090000|2022-03-08 09:34:50|10429.22|10429.22|10427.2|10427.2|10429.22|10429.22|10425.48|10425.48|0
1646732100000|2022-03-08 09:35:00|10427.45|10427.45|10423.28|10423.28|10427.57|10427.57|10421.94|10421.94|0
1646732110000|2022-03-08 09:35:10|10422.69|10422.69|10422.69|10422.69|10422.69|10422.69|10422.69|10422.69|0
1646732120000|2022-03-08 09:35:20|10423.66|10423.66|10424.01|10424.01|10424.01|10424.01|10423.66|10423.66|0
1646732130000|2022-03-08 09:35:30|10423.66|10423.66|10422.92|10422.92|10423.66|10423.66|10422.92|10422.92|0
1646732140000|2022-03-08 09:35:40|10422.84|10422.84|10422.84|10422.84|10422.84|10422.84|10422.84|10422.84|0
1646732150000|2022-03-08 09:35:50|10416.97|10416.97|10420.23|10420.23|10420.88|10420.88|10416.97|10416.97|0
1646732160000|2022-03-08 09:36:00|10418.93|10418.93|10417.8|10417.8|10418.93|10418.93|10416.97|10416.97|0
1646732170000|2022-03-08 09:36:10|10417.46|10417.46|10417.46|10417.46|10417.46|10417.46|10417.46|10417.46|0
1646732180000|2022-03-08 09:36:20|10417.69|10417.69|10416.31|10416.31|10417.92|10417.92|10416.31|10416.31|0
1646732190000|2022-03-08 09:36:30|10416.26|10416.26|10417.22|10417.22|10417.22|10417.22|10416.26|10416.26|0
1646732200000|2022-03-08 09:36:40|10419.26|10419.26|10422.4|10422.4|10423.38|10423.38|10419.26|10419.26|0
1646732210000|2022-03-08 09:36:50|10422.55|10422.55|10422.55|10422.55|10422.55|10422.55|10422.55|10422.55|0
1646732220000|2022-03-08 09:37:00|10421.57|10421.57|10418.43|10418.43|10421.81|10421.81|10418.43|10418.43|0
1646732230000|2022-03-08 09:37:10|10417.91|10417.91|10417.91|10417.91|10417.99|10417.99|10417.91|10417.91|0
1646732240000|2022-03-08 09:37:20|10417.22|10417.22|10412.8|10412.8|10417.22|10417.22|10412.8|10412.8|0
1646732250000|2022-03-08 09:37:30|10411.82|10411.82|10410.69|10410.69|10411.82|10411.82|10409.71|10409.71|0
1646732260000|2022-03-08 09:37:40|10410.94|10410.94|10412.9|10412.9|10412.9|10412.9|10410.94|10410.94|0
1646732280000|2022-03-08 09:38:00|10412.78|10412.78|10411.23|10411.23|10412.94|10412.94|10411.23|10411.23|0
1646732290000|2022-03-08 09:38:10|10411.39|10411.39|10411.55|10411.55|10411.55|10411.55|10411.39|10411.39|0
1646732310000|2022-03-08 09:38:30|10411.63|10411.63|10405.94|10405.94|10411.63|10411.63|10405.94|10405.94|0
1646732320000|2022-03-08 09:38:40|10406.02|10406.02|10406.1|10406.1|10406.1|10406.1|10406.02|10406.02|0
1646732330000|2022-03-08 09:38:50|10407.28|10407.28|10408.24|10408.24|10409.65|10409.65|10407.28|10407.28|0
1646732340000|2022-03-08 09:39:00|10408.94|10408.94|10406.4|10406.4|10408.94|10408.94|10406.4|10406.4|0
1646732350000|2022-03-08 09:39:10|10406.15|10406.15|10407.01|10407.01|10407.01|10407.01|10406.03|10406.03|0
1646732360000|2022-03-08 09:39:20|10406.68|10406.68|10406.68|10406.68|10406.68|10406.68|10406.68|10406.68|0
1646732370000|2022-03-08 09:39:30|10407.66|10407.66|10407.97|10407.97|10407.97|10407.97|10407.66|10407.66|0
1646732380000|2022-03-08 09:39:40|10408.12|10408.12|10412.94|10412.94|10412.94|10412.94|10408.12|10408.12|0
1646732390000|2022-03-08 09:39:50|10412.36|10412.36|10410.64|10410.64|10412.36|10412.36|10410.64|10410.64|0
1646732400000|2022-03-08 09:40:00|10410.56|10410.56|10405.42|10405.42|10410.56|10410.56|10405.38|10405.38|0
1646732410000|2022-03-08 09:40:10|10406.61|10406.61|10407.86|10407.86|10410.01|10410.01|10406.61|10406.61|0
1646732420000|2022-03-08 09:40:20|10406.88|10406.88|10406.16|10406.16|10407.34|10407.34|10406.16|10406.16|0
1646732430000|2022-03-08 09:40:30|10406.01|10406.01|10399.48|10399.48|10406.16|10406.16|10399.48|10399.48|0
1646732440000|2022-03-08 09:40:40|10398.5|10398.5|10399.05|10399.05|10400.03|10400.03|10398.04|10398.04|0
1646732450000|2022-03-08 09:40:50|10398.07|10398.07|10398.28|10398.28|10398.28|10398.28|10397.35|10397.35|0
1646732460000|2022-03-08 09:41:00|10397.3|10397.3|10395.03|10395.03|10397.3|10397.3|10395.03|10395.03|0
1646732470000|2022-03-08 09:41:10|10396.01|10396.01|10396.44|10396.44|10397.63|10397.63|10396.01|10396.01|0
1646732480000|2022-03-08 09:41:20|10396.57|10396.57|10393.56|10393.56|10396.57|10396.57|10393.47|10393.47|0
1646732490000|2022-03-08 09:41:30|10393.39|10393.39|10392.08|10392.08|10395.55|10395.55|10392.08|10392.08|0
1646732500000|2022-03-08 09:41:40|10391.1|10391.1|10390.98|10390.98|10391.3|10391.3|10390.98|10390.98|0
1646732510000|2022-03-08 09:41:50|10390.83|10390.83|10390.83|10390.83|10390.83|10390.83|10390.83|10390.83|0
1646732520000|2022-03-08 09:42:00|10390.63|10390.63|10391.88|10391.88|10392.47|10392.47|10390.63|10390.63|0
1646732530000|2022-03-08 09:42:10|10391.28|10391.28|10389.97|10389.97|10391.28|10391.28|10389.97|10389.97|0
1646732540000|2022-03-08 09:42:20|10389.71|10389.71|10388.52|10388.52|10391.32|10391.32|10388.52|10388.52|0
1646732550000|2022-03-08 09:42:30|10388.47|10388.47|10385.19|10385.19|10388.47|10388.47|10385.13|10385.13|0
1646732560000|2022-03-08 09:42:40|10385.26|10385.26|10385|10385|10385.26|10385.26|10385|10385|0
1646732570000|2022-03-08 09:42:50|10384.75|10384.75|10384.51|10384.51|10384.75|10384.75|10384.51|10384.51|0
1646732580000|2022-03-08 09:43:00|10384.74|10384.74|10384.74|10384.74|10384.74|10384.74|10384.74|10384.74|0
1646732600000|2022-03-08 09:43:20|10384.38|10384.38|10384.63|10384.63|10384.63|10384.63|10384.38|10384.38|0
1646732610000|2022-03-08 09:43:30|10387.25|10387.25|10387.48|10387.48|10387.98|10387.98|10387.25|10387.25|0
1646732620000|2022-03-08 09:43:40|10389.64|10389.64|10393.45|10393.45|10393.45|10393.45|10389.64|10389.64|0
1646732630000|2022-03-08 09:43:50|10393.65|10393.65|10394.06|10394.06|10394.06|10394.06|10393.65|10393.65|0
1646732640000|2022-03-08 09:44:00|10395.04|10395.04|10391|10391|10395.04|10395.04|10391|10391|0
1646732650000|2022-03-08 09:44:10|10391.98|10391.98|10392.15|10392.15|10392.15|10392.15|10391.98|10391.98|0
1646732660000|2022-03-08 09:44:20|10391.54|10391.54|10391.94|10391.94|10392.52|10392.52|10391.54|10391.54|0
1646732670000|2022-03-08 09:44:30|10392.11|10392.11|10392.94|10392.94|10393.09|10393.09|10392.11|10392.11|0
1646732680000|2022-03-08 09:44:40|10393.11|10393.11|10393.52|10393.52|10393.57|10393.57|10393.09|10393.09|0
1646732690000|2022-03-08 09:44:50|10392.34|10392.34|10392.34|10392.34|10392.34|10392.34|10392.34|10392.34|0
1646732700000|2022-03-08 09:45:00|10392.26|10392.26|10389.56|10389.56|10393.24|10393.24|10389.56|10389.56|0
1646732710000|2022-03-08 09:45:10|10389.81|10389.81|10383.92|10383.92|10389.81|10389.81|10383.92|10383.92|0
1646732720000|2022-03-08 09:45:20|10385.11|10385.11|10386.2|10386.2|10386.74|10386.74|10385.11|10385.11|0
1646732730000|2022-03-08 09:45:30|10385.99|10385.99|10385.71|10385.71|10385.99|10385.99|10384.89|10384.89|0
1646732740000|2022-03-08 09:45:40|10386.9|10386.9|10386.48|10386.48|10386.9|10386.9|10386.48|10386.48|0
1646732760000|2022-03-08 09:46:00|10386.32|10386.32|10385.39|10385.39|10386.32|10386.32|10385.14|10385.14|0
1646732770000|2022-03-08 09:46:10|10384.94|10384.94|10384.25|10384.25|10385.69|10385.69|10384.25|10384.25|0
1646732780000|2022-03-08 09:46:20|10383.27|10383.27|10380.07|10380.07|10383.43|10383.43|10380.07|10380.07|0
1646732790000|2022-03-08 09:46:30|10379.9|10379.9|10381.49|10381.49|10381.49|10381.49|10379.9|10379.9|0
1646732800000|2022-03-08 09:46:40|10381.25|10381.25|10377.83|10377.83|10381.25|10381.25|10377.83|10377.83|0
1646732810000|2022-03-08 09:46:50|10377.21|10377.21|10377.63|10377.63|10378.4|10378.4|10377.21|10377.21|0
1646732820000|2022-03-08 09:47:00|10377.98|10377.98|10381.09|10381.09|10381.25|10381.25|10377.67|10377.67|0
1646732830000|2022-03-08 09:47:10|10381.29|10381.29|10381.53|10381.53|10381.53|10381.53|10381.29|10381.29|0
1646732840000|2022-03-08 09:47:20|10382.07|10382.07|10383.16|10383.16|10383.16|10383.16|10381.21|10381.21|0
1646732850000|2022-03-08 09:47:30|10382.55|10382.55|10381.2|10381.2|10382.55|10382.55|10381.2|10381.2|0
1646732860000|2022-03-08 09:47:40|10381.63|10381.63|10382.6|10382.6|10382.66|10382.66|10381.26|10381.26|0
1646732870000|2022-03-08 09:47:50|10383|10383|10383.21|10383.21|10384.59|10384.59|10383|10383|0
1646732880000|2022-03-08 09:48:00|10382.23|10382.23|10382.41|10382.41|10383.39|10383.39|10381.44|10381.44|0
1646732890000|2022-03-08 09:48:10|10381.44|10381.44|10386.24|10386.24|10386.24|10386.24|10381.44|10381.44|0
1646732900000|2022-03-08 09:48:20|10386.39|10386.39|10387.22|10387.22|10387.39|10387.39|10386.24|10386.24|0
1646732910000|2022-03-08 09:48:30|10388.41|10388.41|10388.41|10388.41|10388.41|10388.41|10388.41|10388.41|0
1646732920000|2022-03-08 09:48:40|10388.09|10388.09|10387.61|10387.61|10388.09|10388.09|10387.61|10387.61|0
1646732930000|2022-03-08 09:48:50|10387.81|10387.81|10387.41|10387.41|10387.81|10387.81|10387.41|10387.41|0
1646732940000|2022-03-08 09:49:00|10387.63|10387.63|10389.1|10389.1|10390.01|10390.01|10387.63|10387.63|0
1646732950000|2022-03-08 09:49:10|10390.08|10390.08|10392.77|10392.77|10392.77|10392.77|10390.08|10390.08|0
1646732960000|2022-03-08 09:49:20|10392.54|10392.54|10392.3|10392.3|10392.54|10392.54|10392.3|10392.3|0
1646732970000|2022-03-08 09:49:30|10392.53|10392.53|10392.53|10392.53|10392.53|10392.53|10392.53|10392.53|0
1646732980000|2022-03-08 09:49:40|10392.33|10392.33|10392.33|10392.33|10392.33|10392.33|10392.33|10392.33|0
1646732990000|2022-03-08 09:49:50|10392.34|10392.34|10394.84|10394.84|10394.84|10394.84|10392.34|10392.34|0
1646733000000|2022-03-08 09:50:00|10394.76|10394.76|10394.29|10394.29|10394.76|10394.76|10394.29|10394.29|0
1646733010000|2022-03-08 09:50:10|10395.48|10395.48|10393.35|10393.35|10395.48|10395.48|10393.35|10393.35|0
1646733020000|2022-03-08 09:50:20|10393.2|10393.2|10393.2|10393.2|10393.2|10393.2|10393.2|10393.2|0
1646733030000|2022-03-08 09:50:30|10393.51|10393.51|10393.51|10393.51|10393.51|10393.51|10393.51|10393.51|0
1646733050000|2022-03-08 09:50:50|10393.43|10393.43|10393.32|10393.32|10393.52|10393.52|10393.32|10393.32|0
1646733090000|2022-03-08 09:51:30|10392.96|10392.96|10391.16|10391.16|10393.08|10393.08|10391.16|10391.16|0
1646733110000|2022-03-08 09:51:50|10391.28|10391.28|10393.91|10393.91|10393.91|10393.91|10391.28|10391.28|0
1646733120000|2022-03-08 09:52:00|10394.26|10394.26|10398.01|10398.01|10398.01|10398.01|10394.26|10394.26|0
1646733140000|2022-03-08 09:52:20|10398.11|10398.11|10398.11|10398.11|10398.11|10398.11|10398.11|10398.11|0
1646733150000|2022-03-08 09:52:30|10398.58|10398.58|10399.63|10399.63|10399.63|10399.63|10398.58|10398.58|0
1646733160000|2022-03-08 09:52:40|10399.48|10399.48|10401.44|10401.44|10401.44|10401.44|10399.48|10399.48|0
1646733170000|2022-03-08 09:52:50|10402.23|10402.23|10400.66|10400.66|10402.45|10402.45|10400.28|10400.28|0
1646733180000|2022-03-08 09:53:00|10400.46|10400.46|10399.48|10399.48|10400.46|10400.46|10399.48|10399.48|0
1646733190000|2022-03-08 09:53:10|10399.02|10399.02|10398.92|10398.92|10399.02|10399.02|10398.92|10398.92|0
1646733200000|2022-03-08 09:53:20|10399.64|10399.64|10399.82|10399.82|10400.06|10400.06|10399.64|10399.64|0
1646733220000|2022-03-08 09:53:40|10399.99|10399.99|10399.99|10399.99|10399.99|10399.99|10399.99|10399.99|0
1646733230000|2022-03-08 09:53:50|10400.51|10400.51|10399.32|10399.32|10400.51|10400.51|10399.32|10399.32|0
1646733240000|2022-03-08 09:54:00|10400.3|10400.3|10402.71|10402.71|10402.71|10402.71|10400.3|10400.3|0
1646733250000|2022-03-08 09:54:10|10404.67|10404.67|10402.63|10402.63|10404.92|10404.92|10402.63|10402.63|0
1646733260000|2022-03-08 09:54:20|10402.46|10402.46|10401.48|10401.48|10402.46|10402.46|10400.28|10400.28|0
1646733270000|2022-03-08 09:54:30|10401.81|10401.81|10400.81|10400.81|10401.81|10401.81|10400.81|10400.81|0
1646733300000|2022-03-08 09:55:00|10401.41|10401.41|10401.59|10401.59|10402.78|10402.78|10400.79|10400.79|0
1646733310000|2022-03-08 09:55:10|10401.19|10401.19|10399.29|10399.29|10401.25|10401.25|10399.29|10399.29|0
1646733320000|2022-03-08 09:55:20|10400.27|10400.27|10400.57|10400.57|10400.57|10400.57|10400.27|10400.27|0
1646733330000|2022-03-08 09:55:30|10400.11|10400.11|10400.11|10400.11|10400.11|10400.11|10400.11|10400.11|0
1646733340000|2022-03-08 09:55:40|10399.71|10399.71|10397.55|10397.55|10399.71|10399.71|10397.55|10397.55|0
1646733350000|2022-03-08 09:55:50|10397.7|10397.7|10389.96|10389.96|10397.7|10397.7|10389.96|10389.96|0
1646733360000|2022-03-08 09:56:00|10391.14|10391.14|10392.33|10392.33|10392.33|10392.33|10391.14|10391.14|0
1646733370000|2022-03-08 09:56:10|10392.56|10392.56|10391.19|10391.19|10392.56|10392.56|10391.19|10391.19|0
1646733380000|2022-03-08 09:56:20|10389.23|10389.23|10389.46|10389.46|10389.46|10389.46|10389.23|10389.23|0
1646733390000|2022-03-08 09:56:30|10387.09|10387.09|10387.09|10387.09|10387.09|10387.09|10386.11|10386.11|0
1646733400000|2022-03-08 09:56:40|10386.11|10386.11|10384.25|10384.25|10386.11|10386.11|10384.25|10384.25|0
1646733410000|2022-03-08 09:56:50|10385.43|10385.43|10385.31|10385.31|10385.43|10385.43|10385.31|10385.31|0
1646733420000|2022-03-08 09:57:00|10385.95|10385.95|10385.33|10385.33|10385.95|10385.95|10385.33|10385.33|0
1646733430000|2022-03-08 09:57:10|10387.29|10387.29|10387.21|10387.21|10387.29|10387.29|10387.21|10387.21|0
1646733440000|2022-03-08 09:57:20|10388.19|10388.19|10388.19|10388.19|10388.19|10388.19|10388.19|10388.19|0
1646733450000|2022-03-08 09:57:30|10387.01|10387.01|10387.27|10387.27|10387.78|10387.78|10386.8|10386.8|0
1646733460000|2022-03-08 09:57:40|10387.11|10387.11|10386.88|10386.88|10387.11|10387.11|10386.88|10386.88|0
1646733470000|2022-03-08 09:57:50|10387.22|10387.22|10390.05|10390.05|10390.05|10390.05|10387.22|10387.22|0
1646733480000|2022-03-08 09:58:00|10389.08|10389.08|10388.91|10388.91|10389.08|10389.08|10388.91|10388.91|0
1646733490000|2022-03-08 09:58:10|10389.13|10389.13|10389.37|10389.37|10389.37|10389.37|10389.13|10389.13|0
1646733500000|2022-03-08 09:58:20|10389.52|10389.52|10389.52|10389.52|10389.52|10389.52|10389.52|10389.52|0
1646733510000|2022-03-08 09:58:30|10390.63|10390.63|10394.26|10394.26|10394.26|10394.26|10390.63|10390.63|0
1646733520000|2022-03-08 09:58:40|10394.44|10394.44|10394.44|10394.44|10394.44|10394.44|10394.44|10394.44|0
1646733530000|2022-03-08 09:58:50|10392.07|10392.07|10390.88|10390.88|10392.07|10392.07|10390.88|10390.88|0
1646733540000|2022-03-08 09:59:00|10390.99|10390.99|10388.48|10388.48|10390.99|10390.99|10388.48|10388.48|0
1646733550000|2022-03-08 09:59:10|10388.08|10388.08|10386.79|10386.79|10388.08|10388.08|10386.79|10386.79|0
1646733560000|2022-03-08 09:59:20|10386.97|10386.97|10389.35|10389.35|10389.35|10389.35|10386.97|10386.97|0
1646733570000|2022-03-08 09:59:30|10390.53|10390.53|10391.13|10391.13|10391.13|10391.13|10390.32|10390.32|0
1646733580000|2022-03-08 09:59:40|10391.01|10391.01|10391.79|10391.79|10391.79|10391.79|10391.01|10391.01|0
1646733590000|2022-03-08 09:59:50|10391.99|10391.99|10391.32|10391.32|10392.51|10392.51|10391.32|10391.32|0
1646733600000|2022-03-08 10:00:00|10391.74|10391.74|10391.62|10391.62|10391.86|10391.86|10391.53|10391.53|0
1646733610000|2022-03-08 10:00:10|10393.99|10393.99|10395.25|10395.25|10395.25|10395.25|10393.99|10393.99|0
1646733630000|2022-03-08 10:00:30|10395.05|10395.05|10395.05|10395.05|10395.05|10395.05|10395.05|10395.05|0
1646733640000|2022-03-08 10:00:40|10394.97|10394.97|10394.07|10394.07|10396.23|10396.23|10394.07|10394.07|0
1646733650000|2022-03-08 10:00:50|10394.19|10394.19|10394.29|10394.29|10394.29|10394.29|10394.03|10394.03|0
1646733660000|2022-03-08 10:01:00|10394.84|10394.84|10395.25|10395.25|10395.25|10395.25|10394.84|10394.84|0
1646733670000|2022-03-08 10:01:10|10395.45|10395.45|10395.3|10395.3|10395.61|10395.61|10394.96|10394.96|0
1646733680000|2022-03-08 10:01:20|10395.51|10395.51|10395.39|10395.39|10395.51|10395.51|10395.39|10395.39|0
1646733690000|2022-03-08 10:01:30|10395.31|10395.31|10393.11|10393.11|10395.31|10395.31|10393.11|10393.11|0
1646733700000|2022-03-08 10:01:40|10393.5|10393.5|10393.3|10393.3|10393.5|10393.5|10393.3|10393.3|0
1646733710000|2022-03-08 10:01:50|10392.32|10392.32|10395.89|10395.89|10395.89|10395.89|10392.32|10392.32|0
1646733720000|2022-03-08 10:02:00|10395.73|10395.73|10394.45|10394.45|10395.73|10395.73|10394.45|10394.45|0
1646733730000|2022-03-08 10:02:10|10394.12|10394.12|10392.99|10392.99|10394.12|10394.12|10391.44|10391.44|0
1646733740000|2022-03-08 10:02:20|10393.23|10393.23|10392.43|10392.43|10393.23|10393.23|10392.43|10392.43|0
1646733750000|2022-03-08 10:02:30|10392.67|10392.67|10392.31|10392.31|10393.65|10393.65|10392.08|10392.08|0
1646733770000|2022-03-08 10:02:50|10391.33|10391.33|10391.26|10391.26|10391.33|10391.33|10391.26|10391.26|0
1646733790000|2022-03-08 10:03:10|10391.49|10391.49|10391.56|10391.56|10391.56|10391.56|10391.49|10391.49|0
1646733800000|2022-03-08 10:03:20|10391.55|10391.55|10390.7|10390.7|10391.93|10391.93|10390.7|10390.7|0
1646733810000|2022-03-08 10:03:30|10391.88|10391.88|10392.48|10392.48|10392.48|10392.48|10391.5|10391.5|0
1646733820000|2022-03-08 10:03:40|10392.86|10392.86|10394.35|10394.35|10394.35|10394.35|10392.7|10392.7|0
1646733830000|2022-03-08 10:03:50|10394.58|10394.58|10393.39|10393.39|10394.58|10394.58|10393.39|10393.39|0
1646733840000|2022-03-08 10:04:00|10395.56|10395.56|10397.44|10397.44|10397.44|10397.44|10395.55|10395.55|0
1646733850000|2022-03-08 10:04:10|10397.68|10397.68|10396.48|10396.48|10397.68|10397.68|10396.48|10396.48|0
1646733860000|2022-03-08 10:04:20|10396.68|10396.68|10395.93|10395.93|10396.68|10396.68|10395.7|10395.7|0
1646733870000|2022-03-08 10:04:30|10396.01|10396.01|10391.32|10391.32|10396.01|10396.01|10391.32|10391.32|0
1646733880000|2022-03-08 10:04:40|10391.09|10391.09|10390.78|10390.78|10391.09|10391.09|10390.78|10390.78|0
1646733890000|2022-03-08 10:04:50|10391.76|10391.76|10388.41|10388.41|10391.76|10391.76|10388.41|10388.41|0
1646733900000|2022-03-08 10:05:00|10389.39|10389.39|10390.81|10390.81|10390.81|10390.81|10389.39|10389.39|0
1646733910000|2022-03-08 10:05:10|10391.99|10391.99|10392.34|10392.34|10392.34|10392.34|10391.99|10391.99|0
1646733920000|2022-03-08 10:05:20|10392.49|10392.49|10392.49|10392.49|10392.49|10392.49|10392.49|10392.49|0
1646733930000|2022-03-08 10:05:30|10392.66|10392.66|10392.3|10392.3|10392.66|10392.66|10392.3|10392.3|0
1646733940000|2022-03-08 10:05:40|10395.24|10395.24|10391.75|10391.75|10395.24|10395.24|10391.75|10391.75|0
1646733950000|2022-03-08 10:05:50|10391.55|10391.55|10390.86|10390.86|10391.77|10391.77|10390.86|10390.86|0
1646733960000|2022-03-08 10:06:00|10390.65|10390.65|10391.02|10391.02|10391.02|10391.02|10390.65|10390.65|0
1646733970000|2022-03-08 10:06:10|10390.81|10390.81|10390.64|10390.64|10390.81|10390.81|10390.64|10390.64|0
1646733990000|2022-03-08 10:06:30|10389.24|10389.24|10378.3|10378.3|10389.24|10389.24|10378.3|10378.3|0
1646734000000|2022-03-08 10:06:40|10378.45|10378.45|10375.57|10375.57|10378.45|10378.45|10375.57|10375.57|0
1646734010000|2022-03-08 10:06:50|10375.31|10375.31|10373.61|10373.61|10375.31|10375.31|10373.61|10373.61|0
1646734020000|2022-03-08 10:07:00|10373.73|10373.73|10373.88|10373.88|10374.33|10374.33|10373.73|10373.73|0
1646734030000|2022-03-08 10:07:10|10373.42|10373.42|10372.01|10372.01|10373.42|10373.42|10372.01|10372.01|0
1646734040000|2022-03-08 10:07:20|10371.78|10371.78|10373.06|10373.06|10373.06|10373.06|10371.67|10371.67|0
1646734050000|2022-03-08 10:07:30|10373.18|10373.18|10371.6|10371.6|10374.06|10374.06|10371.6|10371.6|0
1646734060000|2022-03-08 10:07:40|10371.48|10371.48|10371.98|10371.98|10372.46|10372.46|10371.48|10371.48|0
1646734070000|2022-03-08 10:07:50|10373.16|10373.16|10373.16|10373.16|10373.16|10373.16|10373.16|10373.16|0
1646734080000|2022-03-08 10:08:00|10374.35|10374.35|10374.82|10374.82|10374.87|10374.87|10374.35|10374.35|0
1646734090000|2022-03-08 10:08:10|10373.64|10373.64|10374.79|10374.79|10375.13|10375.13|10373.64|10373.64|0
1646734100000|2022-03-08 10:08:20|10374.96|10374.96|10374.72|10374.72|10374.96|10374.96|10374.72|10374.72|0
1646734110000|2022-03-08 10:08:30|10375.24|10375.24|10375.24|10375.24|10375.24|10375.24|10375.24|10375.24|0
1646734120000|2022-03-08 10:08:40|10375.31|10375.31|10374.12|10374.12|10375.31|10375.31|10374.12|10374.12|0
1646734130000|2022-03-08 10:08:50|10374|10374|10373.79|10373.79|10374|10374|10372.6|10372.6|0
1646734140000|2022-03-08 10:09:00|10373.59|10373.59|10373.59|10373.59|10373.59|10373.59|10373.59|10373.59|0
1646734150000|2022-03-08 10:09:10|10373.84|10373.84|10373.84|10373.84|10373.84|10373.84|10373.84|10373.84|0
1646734160000|2022-03-08 10:09:20|10373.58|10373.58|10373.58|10373.58|10373.58|10373.58|10373.58|10373.58|0
1646734170000|2022-03-08 10:09:30|10373.17|10373.17|10373.13|10373.13|10373.17|10373.17|10372.75|10372.75|0
1646734180000|2022-03-08 10:09:40|10370.76|10370.76|10369.45|10369.45|10370.92|10370.92|10369.45|10369.45|0
1646734190000|2022-03-08 10:09:50|10370.63|10370.63|10371.03|10371.03|10371.03|10371.03|10370.63|10370.63|0
1646734200000|2022-03-08 10:10:00|10372.99|10372.99|10372.61|10372.61|10372.99|10372.99|10372.61|10372.61|0
1646734210000|2022-03-08 10:10:10|10372.57|10372.57|10372.57|10372.57|10372.57|10372.57|10372.57|10372.57|0
1646734230000|2022-03-08 10:10:30|10372.44|10372.44|10372.44|10372.44|10372.44|10372.44|10372.44|10372.44|0
1646734240000|2022-03-08 10:10:40|10371.46|10371.46|10368.51|10368.51|10371.46|10371.46|10368.35|10368.35|0
1646734250000|2022-03-08 10:10:50|10368.31|10368.31|10367.27|10367.27|10368.31|10368.31|10367.27|10367.27|0
1646734260000|2022-03-08 10:11:00|10367.01|10367.01|10365.79|10365.79|10367.01|10367.01|10365.79|10365.79|0
1646734270000|2022-03-08 10:11:10|10365.97|10365.97|10366.77|10366.77|10366.77|10366.77|10365.97|10365.97|0
1646734280000|2022-03-08 10:11:20|10365.59|10365.59|10365.91|10365.91|10365.91|10365.91|10365.59|10365.59|0
1646734290000|2022-03-08 10:11:30|10365.55|10365.55|10365.55|10365.55|10365.55|10365.55|10365.55|10365.55|0
1646734300000|2022-03-08 10:11:40|10365.71|10365.71|10365.71|10365.71|10365.71|10365.71|10365.71|10365.71|0
1646734310000|2022-03-08 10:11:50|10366.89|10366.89|10369.43|10369.43|10369.43|10369.43|10366.89|10366.89|0
1646734320000|2022-03-08 10:12:00|10369.68|10369.68|10372.74|10372.74|10372.74|10372.74|10369.68|10369.68|0
1646734330000|2022-03-08 10:12:10|10373.25|10373.25|10373.25|10373.25|10373.25|10373.25|10373.25|10373.25|0
1646734340000|2022-03-08 10:12:20|10373.49|10373.49|10376.51|10376.51|10376.51|10376.51|10373.49|10373.49|0
1646734350000|2022-03-08 10:12:30|10376.68|10376.68|10378.01|10378.01|10378.01|10378.01|10376.68|10376.68|0
1646734360000|2022-03-08 10:12:40|10378.06|10378.06|10378.44|10378.44|10378.6|10378.6|10378.06|10378.06|0
1646734370000|2022-03-08 10:12:50|10378.23|10378.23|10378.62|10378.62|10378.62|10378.62|10378.23|10378.23|0
1646734380000|2022-03-08 10:13:00|10378.16|10378.16|10379.52|10379.52|10380.71|10380.71|10378|10378|0
1646734390000|2022-03-08 10:13:10|10377.56|10377.56|10381.72|10381.72|10381.72|10381.72|10377.56|10377.56|0
1646734400000|2022-03-08 10:13:20|10382.42|10382.42|10382.42|10382.42|10382.42|10382.42|10382.42|10382.42|0
1646734410000|2022-03-08 10:13:30|10383.11|10383.11|10383.11|10383.11|10383.11|10383.11|10383.11|10383.11|0
1646734420000|2022-03-08 10:13:40|10382.91|10382.91|10382.91|10382.91|10382.91|10382.91|10382.91|10382.91|0
1646734430000|2022-03-08 10:13:50|10383.16|10383.16|10384.89|10384.89|10385.53|10385.53|10383.16|10383.16|0
1646734440000|2022-03-08 10:14:00|10384.68|10384.68|10384.25|10384.25|10384.68|10384.68|10383.07|10383.07|0
1646734450000|2022-03-08 10:14:10|10384.48|10384.48|10384.1|10384.1|10384.48|10384.48|10383.94|10383.94|0
1646734470000|2022-03-08 10:14:30|10384.17|10384.17|10386.05|10386.05|10386.05|10386.05|10384.09|10384.09|0
1646734480000|2022-03-08 10:14:40|10386.65|10386.65|10386.82|10386.82|10388.41|10388.41|10386.62|10386.62|0
1646734490000|2022-03-08 10:14:50|10386.58|10386.58|10384.62|10384.62|10386.66|10386.66|10384.62|10384.62|0
1646734500000|2022-03-08 10:15:00|10382.66|10382.66|10380.02|10380.02|10382.66|10382.66|10380.02|10380.02|0
1646734510000|2022-03-08 10:15:10|10379.27|10379.27|10378.07|10378.07|10379.27|10379.27|10378.07|10378.07|0
1646734520000|2022-03-08 10:15:20|10376.11|10376.11|10376.11|10376.11|10376.11|10376.11|10376.11|10376.11|0
1646734530000|2022-03-08 10:15:30|10375.91|10375.91|10371.91|10371.91|10375.91|10375.91|10371.91|10371.91|0
1646734540000|2022-03-08 10:15:40|10371.37|10371.37|10369.08|10369.08|10371.37|10371.37|10368.33|10368.33|0
1646734560000|2022-03-08 10:16:00|10368.96|10368.96|10366.22|10366.22|10368.96|10368.96|10366.22|10366.22|0
1646734580000|2022-03-08 10:16:20|10366.34|10366.34|10366.34|10366.34|10366.34|10366.34|10366.34|10366.34|0
1646734600000|2022-03-08 10:16:40|10366.54|10366.54|10366.15|10366.15|10366.54|10366.54|10366.15|10366.15|0
1646734610000|2022-03-08 10:16:50|10367.34|10367.34|10367.34|10367.34|10367.34|10367.34|10367.34|10367.34|0
1646734620000|2022-03-08 10:17:00|10368.4|10368.4|10368.64|10368.64|10368.79|10368.79|10367.22|10367.22|0
1646734630000|2022-03-08 10:17:10|10368.84|10368.84|10368.84|10368.84|10368.84|10368.84|10368.84|10368.84|0
1646734640000|2022-03-08 10:17:20|10369.26|10369.26|10369.26|10369.26|10369.26|10369.26|10369.26|10369.26|0
1646734650000|2022-03-08 10:17:30|10368.4|10368.4|10368.74|10368.74|10368.74|10368.74|10368.4|10368.4|0
1646734660000|2022-03-08 10:17:40|10368.86|10368.86|10368.05|10368.05|10369.61|10369.61|10368.05|10368.05|0
1646734670000|2022-03-08 10:17:50|10367.89|10367.89|10365.98|10365.98|10367.89|10367.89|10365.98|10365.98|0
1646734680000|2022-03-08 10:18:00|10365.22|10365.22|10357|10357|10365.22|10365.22|10357|10357|0
1646734690000|2022-03-08 10:18:10|10357.17|10357.17|10355.38|10355.38|10357.85|10357.85|10355.38|10355.38|0
1646734700000|2022-03-08 10:18:20|10353.85|10353.85|10353.38|10353.38|10353.85|10353.85|10352.2|10352.2|0
1646734710000|2022-03-08 10:18:30|10354.57|10354.57|10354.87|10354.87|10354.87|10354.87|10354.57|10354.57|0
1646734720000|2022-03-08 10:18:40|10354.8|10354.8|10349.52|10349.52|10354.8|10354.8|10349.52|10349.52|0
1646734730000|2022-03-08 10:18:50|10349.31|10349.31|10349.66|10349.66|10349.66|10349.66|10348.96|10348.96|0
1646734740000|2022-03-08 10:19:00|10347.28|10347.28|10347.28|10347.28|10347.28|10347.28|10347.28|10347.28|0
1646734750000|2022-03-08 10:19:10|10347.22|10347.22|10345.17|10345.17|10347.22|10347.22|10342.59|10342.59|0
1646734760000|2022-03-08 10:19:20|10344.47|10344.47|10343.71|10343.71|10344.47|10344.47|10343.71|10343.71|0
1646734770000|2022-03-08 10:19:30|10341.34|10341.34|10341.11|10341.11|10341.46|10341.46|10340.9|10340.9|0
1646734780000|2022-03-08 10:19:40|10340.99|10340.99|10340.49|10340.49|10340.99|10340.99|10340.49|10340.49|0
1646734790000|2022-03-08 10:19:50|10339.87|10339.87|10338.14|10338.14|10339.87|10339.87|10337.94|10337.94|0
1646734800000|2022-03-08 10:20:00|10338.33|10338.33|10338.64|10338.64|10338.84|10338.84|10337.08|10337.08|0
1646734810000|2022-03-08 10:20:10|10339.83|10339.83|10344.04|10344.04|10344.04|10344.04|10339.83|10339.83|0
1646734820000|2022-03-08 10:20:20|10344.28|10344.28|10344.32|10344.32|10345.62|10345.62|10339.68|10339.68|0
1646734830000|2022-03-08 10:20:30|10344.01|10344.01|10343.77|10343.77|10344.01|10344.01|10343.77|10343.77|0
1646734840000|2022-03-08 10:20:40|10344.46|10344.46|10344.37|10344.37|10344.46|10344.46|10344.19|10344.19|0
1646734850000|2022-03-08 10:20:50|10344.62|10344.62|10344.29|10344.29|10344.62|10344.62|10344.29|10344.29|0
1646734860000|2022-03-08 10:21:00|10344.43|10344.43|10344.6|10344.6|10344.6|10344.6|10344.43|10344.43|0
1646734870000|2022-03-08 10:21:10|10344.48|10344.48|10344.69|10344.69|10344.69|10344.69|10344.48|10344.48|0
1646734880000|2022-03-08 10:21:20|10344.84|10344.84|10344.84|10344.84|10344.84|10344.84|10344.84|10344.84|0
1646734890000|2022-03-08 10:21:30|10345.17|10345.17|10345.32|10345.32|10345.32|10345.32|10345.17|10345.17|0
1646734900000|2022-03-08 10:21:40|10345.2|10345.2|10345.2|10345.2|10345.2|10345.2|10345.2|10345.2|0
1646734910000|2022-03-08 10:21:50|10340.66|10340.66|10340.16|10340.16|10340.66|10340.66|10340.16|10340.16|0
1646734920000|2022-03-08 10:22:00|10340.39|10340.39|10340.68|10340.68|10340.68|10340.68|10340.37|10340.37|0
1646734930000|2022-03-08 10:22:10|10340.43|10340.43|10339.92|10339.92|10340.6|10340.6|10339.92|10339.92|0
1646734940000|2022-03-08 10:22:20|10339.52|10339.52|10334.61|10334.61|10339.52|10339.52|10334.61|10334.61|0
1646734950000|2022-03-08 10:22:30|10334.38|10334.38|10333.68|10333.68|10334.38|10334.38|10333.61|10333.61|0
1646734960000|2022-03-08 10:22:40|10334.87|10334.87|10333.64|10333.64|10334.87|10334.87|10332.75|10332.75|0
1646734970000|2022-03-08 10:22:50|10334.03|10334.03|10334.1|10334.1|10334.1|10334.1|10334.03|10334.03|0
1646734980000|2022-03-08 10:23:00|10334.49|10334.49|10333.99|10333.99|10334.97|10334.97|10333.99|10333.99|0
1646734990000|2022-03-08 10:23:10|10334.07|10334.07|10334.5|10334.5|10334.5|10334.5|10334.07|10334.07|0
1646735000000|2022-03-08 10:23:20|10333.9|10333.9|10335.05|10335.05|10335.26|10335.26|10333.9|10333.9|0
1646735010000|2022-03-08 10:23:30|10334.53|10334.53|10339.74|10339.74|10339.74|10339.74|10334.53|10334.53|0
1646735020000|2022-03-08 10:23:40|10339.87|10339.87|10342.3|10342.3|10342.81|10342.81|10339.87|10339.87|0
1646735030000|2022-03-08 10:23:50|10343.48|10343.48|10343.85|10343.85|10343.85|10343.85|10343.48|10343.48|0
1646735040000|2022-03-08 10:24:00|10344.23|10344.23|10342.47|10342.47|10345.91|10345.91|10342.47|10342.47|0
1646735050000|2022-03-08 10:24:10|10342.35|10342.35|10338.64|10338.64|10342.35|10342.35|10338.64|10338.64|0
1646735060000|2022-03-08 10:24:20|10338.48|10338.48|10339.04|10339.04|10339.62|10339.62|10338.48|10338.48|0
1646735080000|2022-03-08 10:24:40|10339.17|10339.17|10339.17|10339.17|10339.17|10339.17|10339.17|10339.17|0
1646735090000|2022-03-08 10:24:50|10339.28|10339.28|10339.28|10339.28|10339.28|10339.28|10339.28|10339.28|0
1646735100000|2022-03-08 10:25:00|10339.52|10339.52|10339.97|10339.97|10339.97|10339.97|10338.58|10338.58|0
1646735110000|2022-03-08 10:25:10|10340.44|10340.44|10341.27|10341.27|10341.27|10341.27|10340.44|10340.44|0
1646735120000|2022-03-08 10:25:20|10341.74|10341.74|10354.74|10354.74|10355.81|10355.81|10341.74|10341.74|0
1646735130000|2022-03-08 10:25:30|10355.15|10355.15|10355.15|10355.15|10355.15|10355.15|10355.15|10355.15|0
1646735140000|2022-03-08 10:25:40|10355.57|10355.57|10355.38|10355.38|10355.57|10355.57|10355.38|10355.38|0
1646735150000|2022-03-08 10:25:50|10354.98|10354.98|10356.92|10356.92|10356.92|10356.92|10354.98|10354.98|0
1646735160000|2022-03-08 10:26:00|10357.03|10357.03|10357.09|10357.09|10357.55|10357.55|10357.01|10357.01|0
1646735170000|2022-03-08 10:26:10|10357.01|10357.01|10357.88|10357.88|10357.88|10357.88|10356.78|10356.78|0
1646735180000|2022-03-08 10:26:20|10358.08|10358.08|10359.83|10359.83|10359.98|10359.98|10358.08|10358.08|0
1646735190000|2022-03-08 10:26:30|10361.02|10361.02|10362.31|10362.31|10362.31|10362.31|10361.02|10361.02|0
1646735200000|2022-03-08 10:26:40|10362.51|10362.51|10364.75|10364.75|10364.83|10364.83|10362.51|10362.51|0
1646735210000|2022-03-08 10:26:50|10364.55|10364.55|10365.78|10365.78|10366.75|10366.75|10364.55|10364.55|0
1646735220000|2022-03-08 10:27:00|10366.76|10366.76|10366.76|10366.76|10366.76|10366.76|10366.76|10366.76|0
1646735230000|2022-03-08 10:27:10|10367.07|10367.07|10367.07|10367.07|10367.07|10367.07|10367.07|10367.07|0
1646735240000|2022-03-08 10:27:20|10367.24|10367.24|10367.4|10367.4|10367.4|10367.4|10367.24|10367.24|0
1646735250000|2022-03-08 10:27:30|10367.75|10367.75|10369.4|10369.4|10369.4|10369.4|10367.75|10367.75|0
1646735260000|2022-03-08 10:27:40|10370.75|10370.75|10372.27|10372.27|10372.27|10372.27|10370.75|10370.75|0
1646735270000|2022-03-08 10:27:50|10372.15|10372.15|10371.97|10371.97|10372.38|10372.38|10371.97|10371.97|0
1646735280000|2022-03-08 10:28:00|10372.14|10372.14|10371.74|10371.74|10372.3|10372.3|10371.74|10371.74|0
1646735290000|2022-03-08 10:28:10|10371.5|10371.5|10371.66|10371.66|10371.66|10371.66|10371.5|10371.5|0
1646735300000|2022-03-08 10:28:20|10371.73|10371.73|10371.73|10371.73|10371.73|10371.73|10371.73|10371.73|0
1646735310000|2022-03-08 10:28:30|10372.19|10372.19|10374.27|10374.27|10374.27|10374.27|10372.19|10372.19|0
1646735320000|2022-03-08 10:28:40|10375.25|10375.25|10374.07|10374.07|10375.25|10375.25|10374.07|10374.07|0
1646735330000|2022-03-08 10:28:50|10373.09|10373.09|10373.24|10373.24|10373.24|10373.24|10373.09|10373.09|0
1646735350000|2022-03-08 10:29:10|10375.2|10375.2|10380.47|10380.47|10380.47|10380.47|10375.2|10375.2|0
1646735360000|2022-03-08 10:29:20|10380.67|10380.67|10381.1|10381.1|10381.1|10381.1|10380.67|10380.67|0
1646735370000|2022-03-08 10:29:30|10383.06|10383.06|10383.06|10383.06|10383.06|10383.06|10383.06|10383.06|0
1646735380000|2022-03-08 10:29:40|10382.94|10382.94|10384.12|10384.12|10384.12|10384.12|10382.94|10382.94|0
1646735390000|2022-03-08 10:29:50|10383.92|10383.92|10384|10384|10384.12|10384.12|10383.92|10383.92|0
1646735400000|2022-03-08 10:30:00|10384.4|10384.4|10384.4|10384.4|10384.4|10384.4|10384.4|10384.4|0
1646735420000|2022-03-08 10:30:20|10384.8|10384.8|10384.8|10384.8|10384.8|10384.8|10384.8|10384.8|0
1646735430000|2022-03-08 10:30:30|10384.45|10384.45|10385.85|10385.85|10385.85|10385.85|10384.45|10384.45|0
1646735440000|2022-03-08 10:30:40|10385.65|10385.65|10383.02|10383.02|10385.65|10385.65|10383.02|10383.02|0
1646735450000|2022-03-08 10:30:50|10382.77|10382.77|10382.54|10382.54|10382.77|10382.77|10382.38|10382.38|0
1646735460000|2022-03-08 10:31:00|10381.36|10381.36|10381.23|10381.23|10381.36|10381.36|10381.23|10381.23|0
1646735470000|2022-03-08 10:31:10|10377.43|10377.43|10376.1|10376.1|10377.43|10377.43|10376.1|10376.1|0
1646735480000|2022-03-08 10:31:20|10374.91|10374.91|10373.86|10373.86|10374.91|10374.91|10373.39|10373.39|0
1646735490000|2022-03-08 10:31:30|10374.02|10374.02|10372.84|10372.84|10374.02|10374.02|10372.84|10372.84|0
1646735500000|2022-03-08 10:31:40|10372.32|10372.32|10370.69|10370.69|10372.32|10372.32|10370.69|10370.69|0
1646735510000|2022-03-08 10:31:50|10371.04|10371.04|10370.64|10370.64|10372.23|10372.23|10370.39|10370.39|0
1646735520000|2022-03-08 10:32:00|10369.11|10369.11|10368.61|10368.61|10369.11|10369.11|10368.61|10368.61|0
1646735530000|2022-03-08 10:32:10|10368.4|10368.4|10366.03|10366.03|10368.4|10368.4|10366.03|10366.03|0
1646735540000|2022-03-08 10:32:20|10365.11|10365.11|10357.33|10357.33|10365.11|10365.11|10357.33|10357.33|0
1646735550000|2022-03-08 10:32:30|10357.2|10357.2|10357.13|10357.13|10357.2|10357.2|10357.13|10357.13|0
1646735560000|2022-03-08 10:32:40|10356.93|10356.93|10356.93|10356.93|10356.93|10356.93|10356.93|10356.93|0
1646735570000|2022-03-08 10:32:50|10357.1|10357.1|10358.84|10358.84|10360.02|10360.02|10356.43|10356.43|0
1646735580000|2022-03-08 10:33:00|10359.01|10359.01|10359.47|10359.47|10359.47|10359.47|10359.01|10359.01|0
1646735600000|2022-03-08 10:33:20|10359.82|10359.82|10359.52|10359.52|10359.82|10359.82|10359.52|10359.52|0
1646735610000|2022-03-08 10:33:30|10359.5|10359.5|10359.14|10359.14|10359.5|10359.5|10359.14|10359.14|0
1646735620000|2022-03-08 10:33:40|10358.91|10358.91|10355.45|10355.45|10358.91|10358.91|10355.45|10355.45|0
1646735640000|2022-03-08 10:34:00|10355.7|10355.7|10356.04|10356.04|10356.04|10356.04|10355.7|10355.7|0
1646735660000|2022-03-08 10:34:20|10355.2|10355.2|10354.1|10354.1|10355.2|10355.2|10354.1|10354.1|0
1646735670000|2022-03-08 10:34:30|10355.49|10355.49|10355.49|10355.49|10355.49|10355.49|10355.49|10355.49|0
1646735680000|2022-03-08 10:34:40|10355.11|10355.11|10354.98|10354.98|10355.11|10355.11|10354.98|10354.98|0
1646735690000|2022-03-08 10:34:50|10355.24|10355.24|10357.49|10357.49|10357.49|10357.49|10355.24|10355.24|0
1646735700000|2022-03-08 10:35:00|10357.75|10357.75|10359.92|10359.92|10359.92|10359.92|10357.75|10357.75|0
1646735720000|2022-03-08 10:35:20|10360.26|10360.26|10360.63|10360.63|10360.86|10360.86|10360.26|10360.26|0
1646735730000|2022-03-08 10:35:30|10360.76|10360.76|10362.92|10362.92|10363.45|10363.45|10360.52|10360.52|0
1646735740000|2022-03-08 10:35:40|10362.54|10362.54|10362.85|10362.85|10362.92|10362.92|10362.38|10362.38|0
1646735770000|2022-03-08 10:36:10|10362.69|10362.69|10363.11|10363.11|10363.11|10363.11|10362.69|10362.69|0
1646735780000|2022-03-08 10:36:20|10361.93|10361.93|10362.13|10362.13|10362.13|10362.13|10361.93|10361.93|0
1646735790000|2022-03-08 10:36:30|10362.56|10362.56|10365.68|10365.68|10365.68|10365.68|10362.56|10362.56|0
1646735800000|2022-03-08 10:36:40|10368.05|10368.05|10368.45|10368.45|10368.45|10368.45|10368.05|10368.05|0
1646735810000|2022-03-08 10:36:50|10368.9|10368.9|10371.34|10371.34|10371.46|10371.46|10368.9|10368.9|0
1646735820000|2022-03-08 10:37:00|10370.95|10370.95|10377.12|10377.12|10377.19|10377.19|10370.95|10370.95|0
1646735830000|2022-03-08 10:37:10|10377.28|10377.28|10377.28|10377.28|10377.28|10377.28|10377.28|10377.28|0
1646735840000|2022-03-08 10:37:20|10377.53|10377.53|10377.25|10377.25|10378.31|10378.31|10377.25|10377.25|0
1646735850000|2022-03-08 10:37:30|10377.45|10377.45|10376.2|10376.2|10378.41|10378.41|10376.2|10376.2|0
1646735870000|2022-03-08 10:37:50|10375.02|10375.02|10374.65|10374.65|10375.02|10375.02|10374.65|10374.65|0
1646735880000|2022-03-08 10:38:00|10374.39|10374.39|10373.61|10373.61|10374.39|10374.39|10373.07|10373.07|0
1646735900000|2022-03-08 10:38:20|10372.63|10372.63|10373.4|10373.4|10374.38|10374.38|10372.42|10372.42|0
1646735920000|2022-03-08 10:38:40|10373|10373|10373|10373|10373|10373|10373|10373|0
1646735930000|2022-03-08 10:38:50|10373.12|10373.12|10373|10373|10373.12|10373.12|10373|10373|0
1646735940000|2022-03-08 10:39:00|10370.8|10370.8|10369.53|10369.53|10370.8|10370.8|10369.41|10369.41|0
1646735960000|2022-03-08 10:39:20|10369.84|10369.84|10366.28|10366.28|10369.84|10369.84|10365.3|10365.3|0
1646735970000|2022-03-08 10:39:30|10365.97|10365.97|10360.59|10360.59|10365.97|10365.97|10360.59|10360.59|0
1646735980000|2022-03-08 10:39:40|10360.35|10360.35|10353.31|10353.31|10360.35|10360.35|10353.31|10353.31|0
1646735990000|2022-03-08 10:39:50|10350.94|10350.94|10350.08|10350.08|10351.05|10351.05|10349.7|10349.7|0
1646736000000|2022-03-08 10:40:00|10348.18|10348.18|10345.21|10345.21|10348.18|10348.18|10345.21|10345.21|0
1646736010000|2022-03-08 10:40:10|10344.75|10344.75|10341.29|10341.29|10345.08|10345.08|10341.29|10341.29|0
1646736020000|2022-03-08 10:40:20|10341.17|10341.17|10339.27|10339.27|10341.17|10341.17|10338.16|10338.16|0
1646736030000|2022-03-08 10:40:30|10338.75|10338.75|10336.77|10336.77|10338.75|10338.75|10336.77|10336.77|0
1646736040000|2022-03-08 10:40:40|10337.95|10337.95|10337.72|10337.72|10337.95|10337.95|10337.72|10337.72|0
1646736050000|2022-03-08 10:40:50|10338.12|10338.12|10337.5|10337.5|10338.12|10338.12|10337.5|10337.5|0
1646736060000|2022-03-08 10:41:00|10337.08|10337.08|10337.08|10337.08|10337.08|10337.08|10337.08|10337.08|0
1646736070000|2022-03-08 10:41:10|10336.1|10336.1|10336.22|10336.22|10336.34|10336.34|10336.1|10336.1|0
1646736080000|2022-03-08 10:41:20|10335.98|10335.98|10335.98|10335.98|10335.98|10335.98|10335.98|10335.98|0
1646736090000|2022-03-08 10:41:30|10335.4|10335.4|10335.4|10335.4|10335.4|10335.4|10335.4|10335.4|0
1646736100000|2022-03-08 10:41:40|10335.71|10335.71|10336.9|10336.9|10336.9|10336.9|10335.4|10335.4|0
1646736110000|2022-03-08 10:41:50|10336.72|10336.72|10336.72|10336.72|10336.72|10336.72|10336.72|10336.72|0
1646736120000|2022-03-08 10:42:00|10337.91|10337.91|10338.45|10338.45|10338.45|10338.45|10337.91|10337.91|0
1646736130000|2022-03-08 10:42:10|10339.63|10339.63|10339.63|10339.63|10339.63|10339.63|10339.63|10339.63|0
1646736140000|2022-03-08 10:42:20|10339.42|10339.42|10332.57|10332.57|10339.42|10339.42|10332.57|10332.57|0
1646736150000|2022-03-08 10:42:30|10333.75|10333.75|10332.43|10332.43|10333.75|10333.75|10332.43|10332.43|0
1646736160000|2022-03-08 10:42:40|10332.2|10332.2|10332.26|10332.26|10332.47|10332.47|10332.2|10332.2|0
1646736170000|2022-03-08 10:42:50|10332.89|10332.89|10332.04|10332.04|10332.89|10332.89|10332.04|10332.04|0
1646736180000|2022-03-08 10:43:00|10333.07|10333.07|10333.07|10333.07|10333.07|10333.07|10333.07|10333.07|0
1646736190000|2022-03-08 10:43:10|10332.83|10332.83|10337.64|10337.64|10337.88|10337.88|10332.83|10332.83|0
1646736200000|2022-03-08 10:43:20|10340.01|10340.01|10343.39|10343.39|10343.39|10343.39|10338.8|10338.8|0
1646736210000|2022-03-08 10:43:30|10343.19|10343.19|10342.98|10342.98|10343.19|10343.19|10342.98|10342.98|0
1646736220000|2022-03-08 10:43:40|10343.85|10343.85|10340.91|10340.91|10343.85|10343.85|10340.91|10340.91|0
1646736230000|2022-03-08 10:43:50|10341.37|10341.37|10337.44|10337.44|10341.54|10341.54|10337.44|10337.44|0
1646736240000|2022-03-08 10:44:00|10337.23|10337.23|10334.98|10334.98|10337.49|10337.49|10334.98|10334.98|0
1646736260000|2022-03-08 10:44:20|10334.56|10334.56|10331.96|10331.96|10334.56|10334.56|10331.96|10331.96|0
1646736270000|2022-03-08 10:44:30|10331.84|10331.84|10333.51|10333.51|10334.04|10334.04|10331.84|10331.84|0
1646736280000|2022-03-08 10:44:40|10333.71|10333.71|10334.04|10334.04|10334.04|10334.04|10333.71|10333.71|0
1646736290000|2022-03-08 10:44:50|10333.98|10333.98|10333.62|10333.62|10334.61|10334.61|10333.42|10333.42|0
1646736300000|2022-03-08 10:45:00|10333.3|10333.3|10334.65|10334.65|10334.65|10334.65|10333.3|10333.3|0
1646736310000|2022-03-08 10:45:10|10335.83|10335.83|10335.83|10335.83|10335.83|10335.83|10335.83|10335.83|0
1646736320000|2022-03-08 10:45:20|10335.95|10335.95|10336.41|10336.41|10336.41|10336.41|10335.72|10335.72|0
1646736330000|2022-03-08 10:45:30|10336.25|10336.25|10333.33|10333.33|10336.25|10336.25|10332.35|10332.35|0
1646736340000|2022-03-08 10:45:40|10329.12|10329.12|10328.2|10328.2|10329.12|10329.12|10328.2|10328.2|0
1646736350000|2022-03-08 10:45:50|10327.8|10327.8|10327.8|10327.8|10327.8|10327.8|10327.8|10327.8|0
1646736360000|2022-03-08 10:46:00|10328.99|10328.99|10332.33|10332.33|10332.33|10332.33|10328.99|10328.99|0
1646736370000|2022-03-08 10:46:10|10331.15|10331.15|10331.15|10331.15|10331.15|10331.15|10331.15|10331.15|0
1646736380000|2022-03-08 10:46:20|10331.51|10331.51|10333.04|10333.04|10333.38|10333.38|10331.07|10331.07|0
1646736390000|2022-03-08 10:46:30|10333.12|10333.12|10335.48|10335.48|10336.46|10336.46|10333.12|10333.12|0
1646736410000|2022-03-08 10:46:50|10336.67|10336.67|10336.67|10336.67|10336.67|10336.67|10336.67|10336.67|0
1646736420000|2022-03-08 10:47:00|10337.85|10337.85|10338.08|10338.08|10338.08|10338.08|10337.73|10337.73|0
1646736430000|2022-03-08 10:47:10|10337.11|10337.11|10337.3|10337.3|10337.3|10337.3|10337.11|10337.11|0
1646736440000|2022-03-08 10:47:20|10337.5|10337.5|10337.85|10337.85|10337.85|10337.85|10337.5|10337.5|0
1646736450000|2022-03-08 10:47:30|10338.02|10338.02|10338.54|10338.54|10338.54|10338.54|10338.02|10338.02|0
1646736460000|2022-03-08 10:47:40|10339.04|10339.04|10339.17|10339.17|10339.17|10339.17|10339.04|10339.04|0
1646736470000|2022-03-08 10:47:50|10339.04|10339.04|10339.17|10339.17|10339.17|10339.17|10339.04|10339.04|0
1646736480000|2022-03-08 10:48:00|10339.37|10339.37|10338.14|10338.14|10339.5|10339.5|10338.14|10338.14|0
1646736490000|2022-03-08 10:48:10|10338.34|10338.34|10341.04|10341.04|10341.04|10341.04|10338.34|10338.34|0
1646736500000|2022-03-08 10:48:20|10341.3|10341.3|10343.02|10343.02|10343.02|10343.02|10341.18|10341.18|0
1646736510000|2022-03-08 10:48:30|10343.5|10343.5|10344.37|10344.37|10344.37|10344.37|10343.18|10343.18|0
1646736520000|2022-03-08 10:48:40|10344.12|10344.12|10344.72|10344.72|10344.72|10344.72|10344.12|10344.12|0
1646736530000|2022-03-08 10:48:50|10344.92|10344.92|10344.92|10344.92|10344.92|10344.92|10344.92|10344.92|0
1646736540000|2022-03-08 10:49:00|10345.09|10345.09|10345.33|10345.33|10345.33|10345.33|10345.09|10345.09|0
1646736550000|2022-03-08 10:49:10|10345.6|10345.6|10345.6|10345.6|10345.6|10345.6|10345.6|10345.6|0
1646736560000|2022-03-08 10:49:20|10345.67|10345.67|10346.25|10346.25|10346.25|10346.25|10344.29|10344.29|0
1646736570000|2022-03-08 10:49:30|10346.02|10346.02|10346.02|10346.02|10346.02|10346.02|10346.02|10346.02|0
1646736580000|2022-03-08 10:49:40|10344.84|10344.84|10342.92|10342.92|10347.04|10347.04|10342.92|10342.92|0
1646736590000|2022-03-08 10:49:50|10342.71|10342.71|10345.65|10345.65|10345.65|10345.65|10342.71|10342.71|0
1646736600000|2022-03-08 10:50:00|10343.69|10343.69|10345.89|10345.89|10346.01|10346.01|10343.69|10343.69|0
1646736610000|2022-03-08 10:50:10|10347.08|10347.08|10348.12|10348.12|10348.26|10348.26|10347.08|10347.08|0
1646736630000|2022-03-08 10:50:30|10348|10348|10347.88|10347.88|10348|10348|10347.88|10347.88|0
1646736640000|2022-03-08 10:50:40|10349.24|10349.24|10349.65|10349.65|10349.65|10349.65|10349.24|10349.24|0
1646736650000|2022-03-08 10:50:50|10350.63|10350.63|10349.65|10349.65|10350.63|10350.63|10349.65|10349.65|0
1646736660000|2022-03-08 10:51:00|10349.31|10349.31|10348.73|10348.73|10349.31|10349.31|10348.73|10348.73|0
1646736670000|2022-03-08 10:51:10|10348.47|10348.47|10348.84|10348.84|10348.84|10348.84|10347.29|10347.29|0
1646736680000|2022-03-08 10:51:20|10348.61|10348.61|10350.53|10350.53|10350.53|10350.53|10348.61|10348.61|0
1646736690000|2022-03-08 10:51:30|10349.34|10349.34|10349.96|10349.96|10350.09|10350.09|10349.34|10349.34|0
1646736700000|2022-03-08 10:51:40|10349.83|10349.83|10343.83|10343.83|10349.83|10349.83|10343.83|10343.83|0
1646736710000|2022-03-08 10:51:50|10343.41|10343.41|10343.62|10343.62|10343.62|10343.62|10342.99|10342.99|0
1646736720000|2022-03-08 10:52:00|10343.57|10343.57|10343.57|10343.57|10343.57|10343.57|10343.57|10343.57|0
1646736740000|2022-03-08 10:52:20|10345.74|10345.74|10345.39|10345.39|10345.74|10345.74|10345.39|10345.39|0
1646736750000|2022-03-08 10:52:30|10347.76|10347.76|10350.13|10350.13|10350.13|10350.13|10347.76|10347.76|0
1646736760000|2022-03-08 10:52:40|10348.17|10348.17|10348.17|10348.17|10348.17|10348.17|10348.17|10348.17|0
1646736780000|2022-03-08 10:53:00|10348.25|10348.25|10350.78|10350.78|10350.78|10350.78|10348.25|10348.25|0
1646736790000|2022-03-08 10:53:10|10350.94|10350.94|10352.85|10352.85|10352.85|10352.85|10350.94|10350.94|0
1646736800000|2022-03-08 10:53:20|10353.63|10353.63|10359.74|10359.74|10359.94|10359.94|10353.63|10353.63|0
1646736810000|2022-03-08 10:53:30|10360.93|10360.93|10363.21|10363.21|10363.42|10363.42|10360.93|10360.93|0
1646736820000|2022-03-08 10:53:40|10362.2|10362.2|10364.57|10364.57|10364.57|10364.57|10361.01|10361.01|0
1646736830000|2022-03-08 10:53:50|10364.45|10364.45|10362.76|10362.76|10364.45|10364.45|10362.76|10362.76|0
1646736840000|2022-03-08 10:54:00|10362.55|10362.55|10359.59|10359.59|10362.55|10362.55|10359.59|10359.59|0
1646736850000|2022-03-08 10:54:10|10359.43|10359.43|10358.5|10358.5|10359.43|10359.43|10358.5|10358.5|0
1646736860000|2022-03-08 10:54:20|10358.7|10358.7|10356.24|10356.24|10358.7|10358.7|10356.24|10356.24|0
1646736870000|2022-03-08 10:54:30|10355.01|10355.01|10354.42|10354.42|10355.01|10355.01|10354.42|10354.42|0
1646736880000|2022-03-08 10:54:40|10353.82|10353.82|10351.81|10351.81|10353.82|10353.82|10351.8|10351.8|0
1646736900000|2022-03-08 10:55:00|10352.2|10352.2|10348.81|10348.81|10352.2|10352.2|10348.64|10348.64|0
1646736910000|2022-03-08 10:55:10|10349.16|10349.16|10352.08|10352.08|10352.08|10352.08|10348.56|10348.56|0
1646736920000|2022-03-08 10:55:20|10352.86|10352.86|10352.91|10352.91|10352.91|10352.91|10352.7|10352.7|0
1646736930000|2022-03-08 10:55:30|10353.15|10353.15|10354.42|10354.42|10354.57|10354.57|10353.15|10353.15|0
1646736950000|2022-03-08 10:55:50|10354.34|10354.34|10351.07|10351.07|10354.58|10354.58|10351.07|10351.07|0
1646736960000|2022-03-08 10:56:00|10350.92|10350.92|10348.23|10348.23|10350.92|10350.92|10348.23|10348.23|0
1646736980000|2022-03-08 10:56:20|10349.21|10349.21|10349.01|10349.01|10349.21|10349.21|10349.01|10349.01|0
1646737000000|2022-03-08 10:56:40|10349.53|10349.53|10350.72|10350.72|10350.72|10350.72|10349.53|10349.53|0
1646737020000|2022-03-08 10:57:00|10350.89|10350.89|10350.89|10350.89|10350.89|10350.89|10350.89|10350.89|0
1646737030000|2022-03-08 10:57:10|10351.35|10351.35|10351.35|10351.35|10351.35|10351.35|10351.35|10351.35|0
1646737040000|2022-03-08 10:57:20|10352.33|10352.33|10350.8|10350.8|10352.33|10352.33|10350.8|10350.8|0
1646737050000|2022-03-08 10:57:30|10350.41|10350.41|10350.65|10350.65|10350.65|10350.65|10350.41|10350.41|0
1646737060000|2022-03-08 10:57:40|10350.85|10350.85|10350.85|10350.85|10350.85|10350.85|10350.85|10350.85|0
1646737070000|2022-03-08 10:57:50|10349.87|10349.87|10348.44|10348.44|10349.87|10349.87|10348.44|10348.44|0
1646737080000|2022-03-08 10:58:00|10347.46|10347.46|10346.35|10346.35|10347.46|10347.46|10346.35|10346.35|0
1646737090000|2022-03-08 10:58:10|10346.6|10346.6|10346.6|10346.6|10346.6|10346.6|10346.6|10346.6|0
1646737100000|2022-03-08 10:58:20|10345.41|10345.41|10345.41|10345.41|10345.41|10345.41|10345.41|10345.41|0
1646737110000|2022-03-08 10:58:30|10344.99|10344.99|10344.78|10344.78|10344.99|10344.99|10344.78|10344.78|0
1646737120000|2022-03-08 10:58:40|10345.96|10345.96|10346.35|10346.35|10346.35|10346.35|10345.96|10345.96|0
1646737140000|2022-03-08 10:59:00|10346.61|10346.61|10347.07|10347.07|10347.12|10347.12|10345.28|10345.28|0
1646737160000|2022-03-08 10:59:20|10347.3|10347.3|10346.6|10346.6|10347.3|10347.3|10346.6|10346.6|0
1646737170000|2022-03-08 10:59:30|10346.53|10346.53|10344.71|10344.71|10347.71|10347.71|10344.71|10344.71|0
1646737180000|2022-03-08 10:59:40|10343.98|10343.98|10337.82|10337.82|10343.98|10343.98|10337.82|10337.82|0
1646737190000|2022-03-08 10:59:50|10337.58|10337.58|10337.56|10337.56|10337.58|10337.58|10337.56|10337.56|0
1646737200000|2022-03-08 11:00:00|10337.43|10337.43|10330.56|10330.56|10337.43|10337.43|10330.56|10330.56|0
1646737210000|2022-03-08 11:00:10|10330.76|10330.76|10329.32|10329.32|10331.18|10331.18|10329.32|10329.32|0
1646737220000|2022-03-08 11:00:20|10329.16|10329.16|10326.82|10326.82|10329.16|10329.16|10326.1|10326.1|0
1646737230000|2022-03-08 11:00:30|10327.02|10327.02|10328.85|10328.85|10328.85|10328.85|10326.51|10326.51|0
1646737240000|2022-03-08 11:00:40|10329.16|10329.16|10329.16|10329.16|10329.16|10329.16|10329.16|10329.16|0
1646737250000|2022-03-08 11:00:50|10328.56|10328.56|10326.75|10326.75|10328.56|10328.56|10326.75|10326.75|0
1646737260000|2022-03-08 11:01:00|10326.69|10326.69|10326.69|10326.69|10326.69|10326.69|10326.69|10326.69|0
1646737270000|2022-03-08 11:01:10|10326.89|10326.89|10322.36|10322.36|10326.89|10326.89|10322.36|10322.36|0
1646737290000|2022-03-08 11:01:30|10322.02|10322.02|10323.38|10323.38|10323.38|10323.38|10322.02|10322.02|0
1646737300000|2022-03-08 11:01:40|10322.2|10322.2|10322.2|10322.2|10322.2|10322.2|10322.2|10322.2|0
1646737310000|2022-03-08 11:01:50|10322.68|10322.68|10319.94|10319.94|10323.03|10323.03|10319.94|10319.94|0
1646737320000|2022-03-08 11:02:00|10320.15|10320.15|10317.59|10317.59|10320.15|10320.15|10317.59|10317.59|0
1646737330000|2022-03-08 11:02:10|10318.77|10318.77|10317.36|10317.36|10318.77|10318.77|10317.36|10317.36|0
1646737340000|2022-03-08 11:02:20|10317.07|10317.07|10315.72|10315.72|10317.07|10317.07|10314.95|10314.95|0
1646737350000|2022-03-08 11:02:30|10315.89|10315.89|10315.33|10315.33|10315.89|10315.89|10315.33|10315.33|0
1646737360000|2022-03-08 11:02:40|10315.08|10315.08|10313.66|10313.66|10315.08|10315.08|10313.66|10313.66|0
1646737370000|2022-03-08 11:02:50|10314|10314|10314.23|10314.23|10314.48|10314.48|10314|10314|0
1646737380000|2022-03-08 11:03:00|10313.83|10313.83|10313.29|10313.29|10313.83|10313.83|10313.29|10313.29|0
1646737410000|2022-03-08 11:03:30|10313.64|10313.64|10313.64|10313.64|10313.64|10313.64|10313.64|10313.64|0
1646737420000|2022-03-08 11:03:40|10310.7|10310.7|10310.68|10310.68|10310.7|10310.7|10310.68|10310.68|0
1646737430000|2022-03-08 11:03:50|10311.87|10311.87|10312.01|10312.01|10314.81|10314.81|10311.87|10311.87|0
1646737440000|2022-03-08 11:04:00|10312.21|10312.21|10311.23|10311.23|10312.21|10312.21|10311.23|10311.23|0
1646737450000|2022-03-08 11:04:10|10310.97|10310.97|10310.97|10310.97|10310.97|10310.97|10310.97|10310.97|0
1646737460000|2022-03-08 11:04:20|10311.31|10311.31|10311.14|10311.14|10311.31|10311.31|10311.14|10311.14|0
1646737470000|2022-03-08 11:04:30|10311.56|10311.56|10311.56|10311.56|10311.56|10311.56|10311.56|10311.56|0
1646737480000|2022-03-08 11:04:40|10311.81|10311.81|10312.07|10312.07|10312.07|10312.07|10311.81|10311.81|0
1646737490000|2022-03-08 11:04:50|10311.89|10311.89|10307.71|10307.71|10311.89|10311.89|10307.71|10307.71|0
1646737500000|2022-03-08 11:05:00|10307.78|10307.78|10307.58|10307.58|10307.78|10307.78|10307.58|10307.58|0
1646737510000|2022-03-08 11:05:10|10307.45|10307.45|10307.45|10307.45|10307.45|10307.45|10307.45|10307.45|0
1646737520000|2022-03-08 11:05:20|10307.19|10307.19|10307.19|10307.19|10307.19|10307.19|10307.19|10307.19|0
1646737530000|2022-03-08 11:05:30|10307.28|10307.28|10307.28|10307.28|10307.28|10307.28|10307.28|10307.28|0
1646737540000|2022-03-08 11:05:40|10306.97|10306.97|10306.83|10306.83|10307.04|10307.04|10305.08|10305.08|0
1646737550000|2022-03-08 11:05:50|10305.85|10305.85|10305.97|10305.97|10305.97|10305.97|10305.85|10305.85|0
1646737560000|2022-03-08 11:06:00|10306.95|10306.95|10306.95|10306.95|10306.95|10306.95|10306.95|10306.95|0
1646737570000|2022-03-08 11:06:10|10306.26|10306.26|10305.28|10305.28|10306.26|10306.26|10305.28|10305.28|0
1646737580000|2022-03-08 11:06:20|10302.82|10302.82|10304.74|10304.74|10304.96|10304.96|10302.82|10302.82|0
1646737590000|2022-03-08 11:06:30|10305.93|10305.93|10309.97|10309.97|10309.97|10309.97|10305.93|10305.93|0
1646737600000|2022-03-08 11:06:40|10310.09|10310.09|10311.38|10311.38|10311.83|10311.83|10310.09|10310.09|0
1646737610000|2022-03-08 11:06:50|10312.57|10312.57|10312.57|10312.57|10312.57|10312.57|10312.57|10312.57|0
1646737620000|2022-03-08 11:07:00|10312.17|10312.17|10311.92|10311.92|10312.17|10312.17|10311.92|10311.92|0
1646737640000|2022-03-08 11:07:20|10310.94|10310.94|10306.74|10306.74|10310.94|10310.94|10306.74|10306.74|0
1646737650000|2022-03-08 11:07:30|10306.72|10306.72|10307.57|10307.57|10307.57|10307.57|10306.59|10306.59|0
1646737670000|2022-03-08 11:07:50|10306.39|10306.39|10304.4|10304.4|10306.39|10306.39|10303.42|10303.42|0
1646737680000|2022-03-08 11:08:00|10304.19|10304.19|10304.19|10304.19|10304.19|10304.19|10304.19|10304.19|0
1646737710000|2022-03-08 11:08:30|10305.38|10305.38|10307.75|10307.75|10307.75|10307.75|10305.38|10305.38|0
1646737720000|2022-03-08 11:08:40|10309.71|10309.71|10309.71|10309.71|10309.71|10309.71|10309.71|10309.71|0
1646737730000|2022-03-08 11:08:50|10309.82|10309.82|10310.08|10310.08|10310.08|10310.08|10309.82|10309.82|0
1646737740000|2022-03-08 11:09:00|10310.24|10310.24|10309.74|10309.74|10311.43|10311.43|10309.74|10309.74|0
1646737750000|2022-03-08 11:09:10|10309.14|10309.14|10301.61|10301.61|10309.14|10309.14|10301.61|10301.61|0
1646737760000|2022-03-08 11:09:20|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|0
1646737780000|2022-03-08 11:09:40|10301.9|10301.9|10302.92|10302.92|10302.92|10302.92|10301.9|10301.9|0
1646737790000|2022-03-08 11:09:50|10302.87|10302.87|10305.68|10305.68|10306.66|10306.66|10302.87|10302.87|0
1646737800000|2022-03-08 11:10:00|10305.93|10305.93|10304.72|10304.72|10305.93|10305.93|10304.72|10304.72|0
1646737810000|2022-03-08 11:10:10|10304.93|10304.93|10307.41|10307.41|10307.41|10307.41|10304.93|10304.93|0
1646737820000|2022-03-08 11:10:20|10307.64|10307.64|10307.64|10307.64|10307.64|10307.64|10307.64|10307.64|0
1646737830000|2022-03-08 11:10:30|10310.58|10310.58|10310.58|10310.58|10310.58|10310.58|10310.58|10310.58|0
1646737840000|2022-03-08 11:10:40|10310.47|10310.47|10310.07|10310.07|10310.47|10310.47|10310.07|10310.07|0
1646737850000|2022-03-08 11:10:50|10310.19|10310.19|10307.1|10307.1|10310.53|10310.53|10307.04|10307.04|0
1646737860000|2022-03-08 11:11:00|10307.26|10307.26|10307.58|10307.58|10307.58|10307.58|10307.26|10307.26|0
1646737880000|2022-03-08 11:11:20|10306.61|10306.61|10305.63|10305.63|10306.61|10306.61|10305.63|10305.63|0
1646737890000|2022-03-08 11:11:30|10307.58|10307.58|10309.37|10309.37|10309.6|10309.6|10307.58|10307.58|0
1646737900000|2022-03-08 11:11:40|10309.73|10309.73|10309.56|10309.56|10310.04|10310.04|10309.56|10309.56|0
1646737910000|2022-03-08 11:11:50|10309.68|10309.68|10309.68|10309.68|10309.68|10309.68|10309.68|10309.68|0
1646737920000|2022-03-08 11:12:00|10310.66|10310.66|10311.5|10311.5|10311.5|10311.5|10310.52|10310.52|0
1646737930000|2022-03-08 11:12:10|10311.92|10311.92|10311.26|10311.26|10312.08|10312.08|10311.1|10311.1|0
1646737940000|2022-03-08 11:12:20|10311.42|10311.42|10308.69|10308.69|10311.42|10311.42|10308.51|10308.51|0
1646737950000|2022-03-08 11:12:30|10309.03|10309.03|10308.69|10308.69|10309.03|10309.03|10308.69|10308.69|0
1646737960000|2022-03-08 11:12:40|10308.82|10308.82|10305.3|10305.3|10308.98|10308.98|10304.32|10304.32|0
1646737970000|2022-03-08 11:12:50|10305|10305|10300.09|10300.09|10305|10305|10300.09|10300.09|0
1646738010000|2022-03-08 11:13:30|10298.52|10298.52|10296.99|10296.99|10298.52|10298.52|10295.63|10295.63|0
1646738020000|2022-03-08 11:13:40|10296.87|10296.87|10296.28|10296.28|10296.87|10296.87|10296.28|10296.28|0
1646738030000|2022-03-08 11:13:50|10296.12|10296.12|10296.12|10296.12|10296.12|10296.12|10295.14|10295.14|0
1646738040000|2022-03-08 11:14:00|10296.25|10296.25|10295.84|10295.84|10296.25|10296.25|10295.84|10295.84|0
1646738050000|2022-03-08 11:14:10|10294.86|10294.86|10293.54|10293.54|10294.86|10294.86|10292.74|10292.74|0
1646738060000|2022-03-08 11:14:20|10292.74|10292.74|10293.14|10293.14|10293.14|10293.14|10291.7|10291.7|0
1646738070000|2022-03-08 11:14:30|10292.88|10292.88|10292.9|10292.9|10292.9|10292.9|10292.88|10292.88|0
1646738080000|2022-03-08 11:14:40|10292.64|10292.64|10293.77|10293.77|10293.77|10293.77|10289.7|10289.7|0
1646738090000|2022-03-08 11:14:50|10292.79|10292.79|10292.79|10292.79|10292.79|10292.79|10292.79|10292.79|0
1646738100000|2022-03-08 11:15:00|10291.61|10291.61|10293.98|10293.98|10293.98|10293.98|10291.61|10291.61|0
1646738110000|2022-03-08 11:15:10|10295.16|10295.16|10293.94|10293.94|10295.16|10295.16|10293.94|10293.94|0
1646738120000|2022-03-08 11:15:20|10292.73|10292.73|10285.54|10285.54|10292.73|10292.73|10285.54|10285.54|0
1646738130000|2022-03-08 11:15:30|10285.04|10285.04|10284.53|10284.53|10285.04|10285.04|10283.92|10283.92|0
1646738140000|2022-03-08 11:15:40|10284.45|10284.45|10283.89|10283.89|10284.45|10284.45|10283.89|10283.89|0
1646738150000|2022-03-08 11:15:50|10283.49|10283.49|10278.33|10278.33|10283.74|10283.74|10277.54|10277.54|0
1646738160000|2022-03-08 11:16:00|10281.27|10281.27|10282.08|10282.08|10282.25|10282.25|10281.27|10281.27|0
1646738170000|2022-03-08 11:16:10|10281.68|10281.68|10282.16|10282.16|10282.16|10282.16|10281.68|10281.68|0
1646738180000|2022-03-08 11:16:20|10282|10282|10282|10282|10282|10282|10282|10282|0
1646738190000|2022-03-08 11:16:30|10282.97|10282.97|10279.97|10279.97|10282.97|10282.97|10279.97|10279.97|0
1646738200000|2022-03-08 11:16:40|10276.57|10276.57|10279.15|10279.15|10279.15|10279.15|10276.17|10276.17|0
1646738210000|2022-03-08 11:16:50|10279.36|10279.36|10279.36|10279.36|10279.36|10279.36|10279.36|10279.36|0
1646738220000|2022-03-08 11:17:00|10279.14|10279.14|10276.89|10276.89|10279.14|10279.14|10276.89|10276.89|0
1646738230000|2022-03-08 11:17:10|10276.64|10276.64|10276.64|10276.64|10276.64|10276.64|10276.64|10276.64|0
1646738240000|2022-03-08 11:17:20|10274.94|10274.94|10273.19|10273.19|10274.94|10274.94|10272.6|10272.6|0
1646738250000|2022-03-08 11:17:30|10273.7|10273.7|10274.68|10274.68|10274.68|10274.68|10273.7|10273.7|0
1646738260000|2022-03-08 11:17:40|10275.86|10275.86|10274.78|10274.78|10275.86|10275.86|10274.78|10274.78|0
1646738270000|2022-03-08 11:17:50|10275.97|10275.97|10278.85|10278.85|10279.95|10279.95|10275.97|10275.97|0
1646738280000|2022-03-08 11:18:00|10278.39|10278.39|10279.08|10279.08|10279.36|10279.36|10278.39|10278.39|0
1646738290000|2022-03-08 11:18:10|10280.26|10280.26|10280.44|10280.44|10280.59|10280.59|10280.26|10280.26|0
1646738300000|2022-03-08 11:18:20|10281.43|10281.43|10279.07|10279.07|10281.43|10281.43|10279.07|10279.07|0
1646738310000|2022-03-08 11:18:30|10279.27|10279.27|10285.43|10285.43|10285.43|10285.43|10279.27|10279.27|0
1646738320000|2022-03-08 11:18:40|10285.62|10285.62|10286.74|10286.74|10286.74|10286.74|10285.62|10285.62|0
1646738330000|2022-03-08 11:18:50|10286.66|10286.66|10283.34|10283.34|10286.91|10286.91|10283.34|10283.34|0
1646738340000|2022-03-08 11:19:00|10282.14|10282.14|10280.19|10280.19|10282.14|10282.14|10280.19|10280.19|0
1646738350000|2022-03-08 11:19:10|10280.39|10280.39|10280.71|10280.71|10280.71|10280.71|10280.39|10280.39|0
1646738360000|2022-03-08 11:19:20|10280.51|10280.51|10278.34|10278.34|10280.51|10280.51|10278.34|10278.34|0
1646738370000|2022-03-08 11:19:30|10279.14|10279.14|10281.15|10281.15|10281.15|10281.15|10279.14|10279.14|0
1646738380000|2022-03-08 11:19:40|10281.47|10281.47|10281.8|10281.8|10282.2|10282.2|10281.4|10281.4|0
1646738390000|2022-03-08 11:19:50|10282.4|10282.4|10282.6|10282.6|10282.6|10282.6|10282|10282|0
1646738400000|2022-03-08 11:20:00|10283.38|10283.38|10284.7|10284.7|10284.7|10284.7|10283.18|10283.18|0
1646738410000|2022-03-08 11:20:10|10284.9|10284.9|10282.72|10282.72|10284.9|10284.9|10281.95|10281.95|0
1646738420000|2022-03-08 11:20:20|10282.52|10282.52|10284.22|10284.22|10284.53|10284.53|10282.52|10282.52|0
1646738430000|2022-03-08 11:20:30|10283.43|10283.43|10282.61|10282.61|10283.43|10283.43|10282.54|10282.54|0
1646738440000|2022-03-08 11:20:40|10282.81|10282.81|10283.67|10283.67|10283.67|10283.67|10282.81|10282.81|0
1646738450000|2022-03-08 11:20:50|10283.07|10283.07|10280.29|10280.29|10283.07|10283.07|10276.63|10276.63|0
1646738460000|2022-03-08 11:21:00|10279.69|10279.69|10276.84|10276.84|10279.69|10279.69|10276.38|10276.38|0
1646738470000|2022-03-08 11:21:10|10276.64|10276.64|10276.52|10276.52|10276.64|10276.64|10276.52|10276.52|0
1646738480000|2022-03-08 11:21:20|10275.53|10275.53|10275.13|10275.13|10275.53|10275.53|10275.13|10275.13|0
1646738490000|2022-03-08 11:21:30|10275|10275|10272.96|10272.96|10275|10275|10272.96|10272.96|0
1646738500000|2022-03-08 11:21:40|10272.85|10272.85|10273.68|10273.68|10273.68|10273.68|10272.85|10272.85|0
1646738510000|2022-03-08 11:21:50|10274.08|10274.08|10275.93|10275.93|10276.01|10276.01|10274.08|10274.08|0
1646738520000|2022-03-08 11:22:00|10276.63|10276.63|10275.4|10275.4|10276.63|10276.63|10275.4|10275.4|0
1646738530000|2022-03-08 11:22:10|10275.21|10275.21|10275.48|10275.48|10275.48|10275.48|10275.21|10275.21|0
1646738540000|2022-03-08 11:22:20|10275.82|10275.82|10275.82|10275.82|10275.82|10275.82|10275.82|10275.82|0
1646738550000|2022-03-08 11:22:30|10275.23|10275.23|10275.66|10275.66|10275.86|10275.86|10275.23|10275.23|0
1646738560000|2022-03-08 11:22:40|10275.26|10275.26|10275.5|10275.5|10275.5|10275.5|10275.26|10275.26|0
1646738570000|2022-03-08 11:22:50|10277.46|10277.46|10277.46|10277.46|10277.46|10277.46|10277.46|10277.46|0
1646738590000|2022-03-08 11:23:10|10276.48|10276.48|10276.48|10276.48|10276.48|10276.48|10276.48|10276.48|0
1646738600000|2022-03-08 11:23:20|10276.56|10276.56|10276.2|10276.2|10276.74|10276.74|10275.74|10275.74|0
1646738610000|2022-03-08 11:23:30|10276.12|10276.12|10275.23|10275.23|10276.12|10276.12|10275.06|10275.06|0
1646738620000|2022-03-08 11:23:40|10275.03|10275.03|10276.61|10276.61|10276.61|10276.61|10275.03|10275.03|0
1646738630000|2022-03-08 11:23:50|10278.43|10278.43|10278.94|10278.94|10278.94|10278.94|10278.43|10278.43|0
1646738640000|2022-03-08 11:24:00|10279.17|10279.17|10280.15|10280.15|10280.15|10280.15|10279.17|10279.17|0
1646738650000|2022-03-08 11:24:10|10280.31|10280.31|10282.04|10282.04|10282.04|10282.04|10280.31|10280.31|0
1646738660000|2022-03-08 11:24:20|10282.28|10282.28|10283.24|10283.24|10283.24|10283.24|10282.28|10282.28|0
1646738670000|2022-03-08 11:24:30|10283.63|10283.63|10283.55|10283.55|10283.95|10283.95|10283.55|10283.55|0
1646738680000|2022-03-08 11:24:40|10283.24|10283.24|10279.75|10279.75|10283.24|10283.24|10279.75|10279.75|0
1646738690000|2022-03-08 11:24:50|10279.83|10279.83|10279.04|10279.04|10279.83|10279.83|10279.04|10279.04|0
1646738700000|2022-03-08 11:25:00|10278.06|10278.06|10278.44|10278.44|10279.13|10279.13|10277.86|10277.86|0
1646738710000|2022-03-08 11:25:10|10279.8|10279.8|10280.78|10280.78|10280.78|10280.78|10279.8|10279.8|0
1646738730000|2022-03-08 11:25:30|10280.99|10280.99|10282.93|10282.93|10282.93|10282.93|10280.99|10280.99|0
1646738740000|2022-03-08 11:25:40|10285.87|10285.87|10283.99|10283.99|10286.12|10286.12|10283.99|10283.99|0
1646738760000|2022-03-08 11:26:00|10284.29|10284.29|10284.29|10284.29|10284.29|10284.29|10284.29|10284.29|0
1646738780000|2022-03-08 11:26:20|10283.3|10283.3|10283.3|10283.3|10283.3|10283.3|10283.3|10283.3|0
1646738790000|2022-03-08 11:26:30|10282.11|10282.11|10283.36|10283.36|10283.36|10283.36|10282.11|10282.11|0
1646738800000|2022-03-08 11:26:40|10283.67|10283.67|10288.95|10288.95|10288.95|10288.95|10283.67|10283.67|0
1646738810000|2022-03-08 11:26:50|10289.12|10289.12|10289.1|10289.1|10289.41|10289.41|10289.1|10289.1|0
1646738820000|2022-03-08 11:27:00|10290.54|10290.54|10294.38|10294.38|10294.53|10294.53|10290.54|10290.54|0
1646738830000|2022-03-08 11:27:10|10293.4|10293.4|10293.4|10293.4|10293.4|10293.4|10293.4|10293.4|0
1646738840000|2022-03-08 11:27:20|10293.78|10293.78|10293.8|10293.8|10293.8|10293.8|10293.78|10293.78|0
1646738850000|2022-03-08 11:27:30|10293.83|10293.83|10297.7|10297.7|10297.7|10297.7|10293.83|10293.83|0
1646738860000|2022-03-08 11:27:40|10298.1|10298.1|10297.7|10297.7|10298.1|10298.1|10297.7|10297.7|0
1646738870000|2022-03-08 11:27:50|10298.31|10298.31|10299.25|10299.25|10299.25|10299.25|10298.31|10298.31|0
1646738880000|2022-03-08 11:28:00|10299.05|10299.05|10296.94|10296.94|10299.05|10299.05|10296.94|10296.94|0
1646738890000|2022-03-08 11:28:10|10296.86|10296.86|10296.86|10296.86|10296.86|10296.86|10296.86|10296.86|0
1646738900000|2022-03-08 11:28:20|10296.63|10296.63|10297.32|10297.32|10297.32|10297.32|10296.63|10296.63|0
1646738910000|2022-03-08 11:28:30|10297.45|10297.45|10297.45|10297.45|10297.45|10297.45|10297.45|10297.45|0
1646738920000|2022-03-08 11:28:40|10297.58|10297.58|10297.58|10297.58|10297.58|10297.58|10297.58|10297.58|0
1646738930000|2022-03-08 11:28:50|10298.38|10298.38|10294.49|10294.49|10298.38|10298.38|10294.49|10294.49|0
1646738940000|2022-03-08 11:29:00|10294.32|10294.32|10292.39|10292.39|10294.32|10294.32|10292.22|10292.22|0
1646738950000|2022-03-08 11:29:10|10292.78|10292.78|10292.78|10292.78|10292.78|10292.78|10292.78|10292.78|0
1646738970000|2022-03-08 11:29:30|10291.59|10291.59|10288.06|10288.06|10291.59|10291.59|10288.06|10288.06|0
1646738990000|2022-03-08 11:29:50|10288.45|10288.45|10288.45|10288.45|10288.45|10288.45|10288.45|10288.45|0
1646739000000|2022-03-08 11:30:00|10288.97|10288.97|10287.15|10287.15|10289.34|10289.34|10287.15|10287.15|0
1646739010000|2022-03-08 11:30:10|10287.08|10287.08|10289.04|10289.04|10289.04|10289.04|10287.08|10287.08|0
1646739020000|2022-03-08 11:30:20|10289.78|10289.78|10289.78|10289.78|10290.16|10290.16|10289.76|10289.76|0
1646739030000|2022-03-08 11:30:30|10289.93|10289.93|10288.95|10288.95|10289.93|10289.93|10288.95|10288.95|0
1646739050000|2022-03-08 11:30:50|10289.21|10289.21|10288.54|10288.54|10289.69|10289.69|10288.54|10288.54|0
1646739070000|2022-03-08 11:31:10|10288|10288|10283.5|10283.5|10288|10288|10283.5|10283.5|0
1646739080000|2022-03-08 11:31:20|10283.37|10283.37|10282.77|10282.77|10283.37|10283.37|10282.77|10282.77|0
1646739090000|2022-03-08 11:31:30|10283.55|10283.55|10284.35|10284.35|10284.35|10284.35|10283.55|10283.55|0
1646739100000|2022-03-08 11:31:40|10285.54|10285.54|10287.75|10287.75|10287.91|10287.91|10285.54|10285.54|0
1646739110000|2022-03-08 11:31:50|10288.7|10288.7|10293.18|10293.18|10293.18|10293.18|10288.7|10288.7|0
1646739120000|2022-03-08 11:32:00|10293.3|10293.3|10292.07|10292.07|10294.51|10294.51|10292.07|10292.07|0
1646739130000|2022-03-08 11:32:10|10292.84|10292.84|10292.84|10292.84|10292.84|10292.84|10292.84|10292.84|0
1646739140000|2022-03-08 11:32:20|10293.02|10293.02|10293.02|10293.02|10293.02|10293.02|10293.02|10293.02|0
1646739150000|2022-03-08 11:32:30|10292.84|10292.84|10293.64|10293.64|10293.64|10293.64|10292.84|10292.84|0
1646739160000|2022-03-08 11:32:40|10294.04|10294.04|10294.04|10294.04|10294.04|10294.04|10294.04|10294.04|0
1646739170000|2022-03-08 11:32:50|10295.22|10295.22|10295.02|10295.02|10295.22|10295.22|10294.04|10294.04|0
1646739190000|2022-03-08 11:33:10|10294.62|10294.62|10294.62|10294.62|10294.62|10294.62|10294.62|10294.62|0
1646739200000|2022-03-08 11:33:20|10294.74|10294.74|10294.74|10294.74|10294.74|10294.74|10294.74|10294.74|0
1646739210000|2022-03-08 11:33:30|10294.91|10294.91|10294.91|10294.91|10294.91|10294.91|10294.91|10294.91|0
1646739220000|2022-03-08 11:33:40|10295.43|10295.43|10295.43|10295.43|10295.43|10295.43|10295.43|10295.43|0
1646739230000|2022-03-08 11:33:50|10295.55|10295.55|10300.66|10300.66|10300.66|10300.66|10295.55|10295.55|0
1646739240000|2022-03-08 11:34:00|10300.86|10300.86|10301.85|10301.85|10302.05|10302.05|10300.86|10300.86|0
1646739250000|2022-03-08 11:34:10|10302.11|10302.11|10302.11|10302.11|10302.11|10302.11|10302.11|10302.11|0
1646739260000|2022-03-08 11:34:20|10302.63|10302.63|10302.8|10302.8|10302.8|10302.8|10302.63|10302.63|0
1646739270000|2022-03-08 11:34:30|10302.26|10302.26|10302.69|10302.69|10302.69|10302.69|10302.26|10302.26|0
1646739280000|2022-03-08 11:34:40|10303.21|10303.21|10303.13|10303.13|10303.56|10303.56|10303.04|10303.04|0
1646739290000|2022-03-08 11:34:50|10302.92|10302.92|10302.51|10302.51|10302.92|10302.92|10302.51|10302.51|0
1646739300000|2022-03-08 11:35:00|10302.16|10302.16|10301.64|10301.64|10302.16|10302.16|10301.64|10301.64|0
1646739310000|2022-03-08 11:35:10|10301.52|10301.52|10298.25|10298.25|10301.52|10301.52|10298.25|10298.25|0
1646739330000|2022-03-08 11:35:30|10298.45|10298.45|10297.47|10297.47|10298.45|10298.45|10297.47|10297.47|0
1646739350000|2022-03-08 11:35:50|10297.88|10297.88|10297.79|10297.79|10297.88|10297.88|10297.79|10297.79|0
1646739360000|2022-03-08 11:36:00|10297.87|10297.87|10304.55|10304.55|10305.35|10305.35|10297.87|10297.87|0
1646739380000|2022-03-08 11:36:20|10304.58|10304.58|10308.15|10308.15|10308.15|10308.15|10304.58|10304.58|0
1646739390000|2022-03-08 11:36:30|10307.18|10307.18|10307.68|10307.68|10307.68|10307.68|10307.18|10307.18|0
1646739400000|2022-03-08 11:36:40|10307.7|10307.7|10307.68|10307.68|10307.7|10307.7|10307.68|10307.68|0
1646739410000|2022-03-08 11:36:50|10306.9|10306.9|10307.58|10307.58|10307.81|10307.81|10306.9|10306.9|0
1646739420000|2022-03-08 11:37:00|10307.41|10307.41|10305.44|10305.44|10307.41|10307.41|10304.72|10304.72|0
1646739430000|2022-03-08 11:37:10|10305.19|10305.19|10304.96|10304.96|10305.19|10305.19|10304.59|10304.59|0
1646739440000|2022-03-08 11:37:20|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|0
1646739450000|2022-03-08 11:37:30|10305.03|10305.03|10303.19|10303.19|10305.03|10305.03|10303.19|10303.19|0
1646739460000|2022-03-08 11:37:40|10303.02|10303.02|10303.18|10303.18|10303.18|10303.18|10302.77|10302.77|0
1646739470000|2022-03-08 11:37:50|10303.35|10303.35|10300.49|10300.49|10303.35|10303.35|10300.49|10300.49|0
1646739480000|2022-03-08 11:38:00|10300.67|10300.67|10300.84|10300.84|10300.84|10300.84|10300.46|10300.46|0
1646739490000|2022-03-08 11:38:10|10301.02|10301.02|10301.19|10301.19|10301.19|10301.19|10301.02|10301.02|0
1646739500000|2022-03-08 11:38:20|10300.99|10300.99|10301.51|10301.51|10302.14|10302.14|10300.99|10300.99|0
1646739510000|2022-03-08 11:38:30|10301.16|10301.16|10300.16|10300.16|10301.5|10301.5|10299.65|10299.65|0
1646739520000|2022-03-08 11:38:40|10300.41|10300.41|10300|10300|10300.41|10300.41|10300|10300|0
1646739530000|2022-03-08 11:38:50|10299.62|10299.62|10298.14|10298.14|10299.62|10299.62|10298.14|10298.14|0
1646739540000|2022-03-08 11:39:00|10299.33|10299.33|10298.49|10298.49|10299.33|10299.33|10298.29|10298.29|0
1646739550000|2022-03-08 11:39:10|10298.4|10298.4|10298.45|10298.45|10298.45|10298.45|10298.4|10298.4|0
1646739560000|2022-03-08 11:39:20|10298.24|10298.24|10298.09|10298.09|10298.24|10298.24|10298.09|10298.09|0
1646739580000|2022-03-08 11:39:40|10298.02|10298.02|10293.59|10293.59|10298.02|10298.02|10293.59|10293.59|0
1646739590000|2022-03-08 11:39:50|10293.26|10293.26|10293.49|10293.49|10293.86|10293.86|10293.26|10293.26|0
1646739600000|2022-03-08 11:40:00|10294.47|10294.47|10295.11|10295.11|10295.11|10295.11|10294.47|10294.47|0
1646739610000|2022-03-08 11:40:10|10295.23|10295.23|10296.96|10296.96|10296.96|10296.96|10295.23|10295.23|0
1646739620000|2022-03-08 11:40:20|10297.13|10297.13|10296.74|10296.74|10297.13|10297.13|10296.74|10296.74|0
1646739630000|2022-03-08 11:40:30|10297.05|10297.05|10296.9|10296.9|10297.28|10297.28|10296.9|10296.9|0
1646739640000|2022-03-08 11:40:40|10296.73|10296.73|10296.89|10296.89|10297.12|10297.12|10296.53|10296.53|0
1646739650000|2022-03-08 11:40:50|10296.81|10296.81|10296.81|10296.81|10296.81|10296.81|10296.81|10296.81|0
1646739660000|2022-03-08 11:41:00|10297.79|10297.79|10297.31|10297.31|10297.79|10297.79|10297.31|10297.31|0
1646739680000|2022-03-08 11:41:20|10296.12|10296.12|10296.16|10296.16|10296.24|10296.24|10296.04|10296.04|0
1646739690000|2022-03-08 11:41:30|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|0
1646739700000|2022-03-08 11:41:40|10297.13|10297.13|10294.54|10294.54|10297.13|10297.13|10294.48|10294.48|0
1646739710000|2022-03-08 11:41:50|10293.35|10293.35|10292.78|10292.78|10293.4|10293.4|10292.78|10292.78|0
1646739720000|2022-03-08 11:42:00|10293.43|10293.43|10293.27|10293.27|10293.43|10293.43|10293.27|10293.27|0
1646739730000|2022-03-08 11:42:10|10293.11|10293.11|10292.68|10292.68|10293.11|10293.11|10292.68|10292.68|0
1646739750000|2022-03-08 11:42:30|10290.72|10290.72|10290.72|10290.72|10290.72|10290.72|10290.72|10290.72|0
1646739760000|2022-03-08 11:42:40|10291.7|10291.7|10291.9|10291.9|10291.9|10291.9|10291.7|10291.7|0
1646739780000|2022-03-08 11:43:00|10291.21|10291.21|10290.5|10290.5|10292.11|10292.11|10288.19|10288.19|0
1646739800000|2022-03-08 11:43:20|10290.92|10290.92|10292.45|10292.45|10292.45|10292.45|10290.92|10290.92|0
1646739810000|2022-03-08 11:43:30|10291.76|10291.76|10291.76|10291.76|10294.7|10294.7|10291.76|10291.76|0
1646739820000|2022-03-08 11:43:40|10291.88|10291.88|10291.88|10291.88|10291.88|10291.88|10291.88|10291.88|0
1646739830000|2022-03-08 11:43:50|10291.03|10291.03|10291.24|10291.24|10291.24|10291.24|10290.63|10290.63|0
1646739840000|2022-03-08 11:44:00|10291.26|10291.26|10293.44|10293.44|10293.44|10293.44|10291.26|10291.26|0
1646739850000|2022-03-08 11:44:10|10293.65|10293.65|10295.1|10295.1|10295.1|10295.1|10293.65|10293.65|0
1646739860000|2022-03-08 11:44:20|10294.06|10294.06|10294.06|10294.06|10294.06|10294.06|10294.06|10294.06|0
1646739890000|2022-03-08 11:44:50|10293.8|10293.8|10294|10294|10294|10294|10293.8|10293.8|0
1646739900000|2022-03-08 11:45:00|10293.02|10293.02|10287.09|10287.09|10293.02|10293.02|10287.09|10287.09|0
1646739910000|2022-03-08 11:45:10|10289.05|10289.05|10290.46|10290.46|10290.86|10290.86|10289.05|10289.05|0
1646739920000|2022-03-08 11:45:20|10290.85|10290.85|10291.69|10291.69|10291.89|10291.89|10290.85|10290.85|0
1646739930000|2022-03-08 11:45:30|10291.57|10291.57|10291.57|10291.57|10291.57|10291.57|10291.57|10291.57|0
1646739940000|2022-03-08 11:45:40|10291.14|10291.14|10290.16|10290.16|10291.34|10291.34|10290.16|10290.16|0
1646739950000|2022-03-08 11:45:50|10289.4|10289.4|10288.1|10288.1|10289.4|10289.4|10288.1|10288.1|0
1646739960000|2022-03-08 11:46:00|10290.45|10290.45|10292.61|10292.61|10292.61|10292.61|10290.45|10290.45|0
1646739970000|2022-03-08 11:46:10|10291.92|10291.92|10292.39|10292.39|10292.39|10292.39|10291.92|10291.92|0
1646739980000|2022-03-08 11:46:20|10292.58|10292.58|10292.58|10292.58|10292.58|10292.58|10292.58|10292.58|0
1646739990000|2022-03-08 11:46:30|10292.46|10292.46|10291.48|10291.48|10292.46|10292.46|10291.48|10291.48|0
1646740000000|2022-03-08 11:46:40|10291.83|10291.83|10290.97|10290.97|10291.83|10291.83|10290.25|10290.25|0
1646740010000|2022-03-08 11:46:50|10290.51|10290.51|10290.68|10290.68|10290.68|10290.68|10290.51|10290.51|0
1646740020000|2022-03-08 11:47:00|10290.7|10290.7|10291.05|10291.05|10291.05|10291.05|10290.7|10290.7|0
1646740040000|2022-03-08 11:47:20|10291.25|10291.25|10287.86|10287.86|10291.25|10291.25|10287.86|10287.86|0
1646740050000|2022-03-08 11:47:30|10287.7|10287.7|10287.23|10287.23|10287.7|10287.7|10287.08|10287.08|0
1646740060000|2022-03-08 11:47:40|10287.63|10287.63|10287.99|10287.99|10287.99|10287.99|10287.46|10287.46|0
1646740070000|2022-03-08 11:47:50|10288.15|10288.15|10287.77|10287.77|10288.15|10288.15|10287.57|10287.57|0
1646740080000|2022-03-08 11:48:00|10287.9|10287.9|10288.1|10288.1|10288.1|10288.1|10287.9|10287.9|0
1646740090000|2022-03-08 11:48:10|10288.23|10288.23|10291.64|10291.64|10291.64|10291.64|10288.23|10288.23|0
1646740100000|2022-03-08 11:48:20|10292.62|10292.62|10293.95|10293.95|10293.95|10293.95|10292.62|10292.62|0
1646740110000|2022-03-08 11:48:30|10294.05|10294.05|10294.05|10294.05|10294.05|10294.05|10294.05|10294.05|0
1646740120000|2022-03-08 11:48:40|10293.61|10293.61|10295.26|10295.26|10295.26|10295.26|10293.4|10293.4|0
1646740130000|2022-03-08 11:48:50|10294.62|10294.62|10293.34|10293.34|10294.62|10294.62|10293.34|10293.34|0
1646740140000|2022-03-08 11:49:00|10293.94|10293.94|10293.94|10293.94|10293.94|10293.94|10293.94|10293.94|0
1646740150000|2022-03-08 11:49:10|10293.69|10293.69|10293.69|10293.69|10293.69|10293.69|10293.69|10293.69|0
1646740160000|2022-03-08 11:49:20|10292.87|10292.87|10292.64|10292.64|10292.87|10292.87|10292.55|10292.55|0
1646740180000|2022-03-08 11:49:40|10292.24|10292.24|10292.24|10292.24|10292.24|10292.24|10292.24|10292.24|0
1646740200000|2022-03-08 11:50:00|10293.1|10293.1|10297.67|10297.67|10297.67|10297.67|10293.1|10293.1|0
1646740210000|2022-03-08 11:50:10|10297.65|10297.65|10297.99|10297.99|10297.99|10297.99|10297.65|10297.65|0
1646740220000|2022-03-08 11:50:20|10298.3|10298.3|10297.15|10297.15|10298.3|10298.3|10297.15|10297.15|0
1646740230000|2022-03-08 11:50:30|10297.39|10297.39|10297.97|10297.97|10297.97|10297.97|10297.39|10297.39|0
1646740240000|2022-03-08 11:50:40|10298.09|10298.09|10298.02|10298.02|10298.09|10298.09|10298.02|10298.02|0
1646740250000|2022-03-08 11:50:50|10298.1|10298.1|10297.92|10297.92|10298.1|10298.1|10297.92|10297.92|0
1646740260000|2022-03-08 11:51:00|10297.58|10297.58|10298.94|10298.94|10298.94|10298.94|10297.58|10297.58|0
1646740270000|2022-03-08 11:51:10|10298.87|10298.87|10296.69|10296.69|10298.87|10298.87|10296.69|10296.69|0
1646740280000|2022-03-08 11:51:20|10296.49|10296.49|10296.49|10296.49|10296.49|10296.49|10296.49|10296.49|0
1646740290000|2022-03-08 11:51:30|10297.68|10297.68|10303.61|10303.61|10303.61|10303.61|10297.68|10297.68|0
1646740300000|2022-03-08 11:51:40|10304.03|10304.03|10306.27|10306.27|10306.27|10306.27|10304.03|10304.03|0
1646740310000|2022-03-08 11:51:50|10306.38|10306.38|10306.65|10306.65|10306.65|10306.65|10306.27|10306.27|0
1646740320000|2022-03-08 11:52:00|10306.22|10306.22|10306.25|10306.25|10306.59|10306.59|10306.22|10306.22|0
1646740330000|2022-03-08 11:52:10|10305.06|10305.06|10301.22|10301.22|10305.06|10305.06|10301.22|10301.22|0
1646740340000|2022-03-08 11:52:20|10301.14|10301.14|10300.97|10300.97|10301.14|10301.14|10300.97|10300.97|0
1646740350000|2022-03-08 11:52:30|10300.81|10300.81|10300.81|10300.81|10300.81|10300.81|10300.81|10300.81|0
1646740360000|2022-03-08 11:52:40|10300.58|10300.58|10301.89|10301.89|10301.89|10301.89|10300.58|10300.58|0
1646740370000|2022-03-08 11:52:50|10302|10302|10302|10302|10302|10302|10302|10302|0
1646740380000|2022-03-08 11:53:00|10301.69|10301.69|10302.31|10302.31|10302.31|10302.31|10301.62|10301.62|0
1646740390000|2022-03-08 11:53:10|10301.91|10301.91|10299.9|10299.9|10301.91|10301.91|10299.9|10299.9|0
1646740400000|2022-03-08 11:53:20|10299.7|10299.7|10300.16|10300.16|10300.31|10300.31|10299.7|10299.7|0
1646740410000|2022-03-08 11:53:30|10300.14|10300.14|10302.06|10302.06|10302.06|10302.06|10300.14|10300.14|0
1646740420000|2022-03-08 11:53:40|10302.41|10302.41|10299.99|10299.99|10302.71|10302.71|10299.99|10299.99|0
1646740430000|2022-03-08 11:53:50|10299.78|10299.78|10299.78|10299.78|10299.78|10299.78|10299.6|10299.6|0
1646740440000|2022-03-08 11:54:00|10300.12|10300.12|10300.26|10300.26|10300.47|10300.47|10300.12|10300.12|0
1646740450000|2022-03-08 11:54:10|10300.43|10300.43|10300.27|10300.27|10300.43|10300.43|10299.93|10299.93|0
1646740460000|2022-03-08 11:54:20|10300.44|10300.44|10300.96|10300.96|10300.96|10300.96|10300.44|10300.44|0
1646740470000|2022-03-08 11:54:30|10301.08|10301.08|10301.25|10301.25|10301.25|10301.25|10301.08|10301.08|0
1646740480000|2022-03-08 11:54:40|10301.42|10301.42|10304.17|10304.17|10304.41|10304.41|10301.42|10301.42|0
1646740490000|2022-03-08 11:54:50|10304.52|10304.52|10304.9|10304.9|10304.9|10304.9|10304.52|10304.52|0
1646740500000|2022-03-08 11:55:00|10303.87|10303.87|10306.08|10306.08|10306.08|10306.08|10303.18|10303.18|0
1646740510000|2022-03-08 11:55:10|10306.13|10306.13|10306.13|10306.13|10306.13|10306.13|10306.13|10306.13|0
1646740520000|2022-03-08 11:55:20|10305.09|10305.09|10302.52|10302.52|10305.09|10305.09|10302.31|10302.31|0
1646740530000|2022-03-08 11:55:30|10302.44|10302.44|10304.15|10304.15|10304.15|10304.15|10302.44|10302.44|0
1646740540000|2022-03-08 11:55:40|10304.03|10304.03|10304.41|10304.41|10304.41|10304.41|10304.03|10304.03|0
1646740550000|2022-03-08 11:55:50|10304.66|10304.66|10304.66|10304.66|10304.66|10304.66|10304.66|10304.66|0
1646740560000|2022-03-08 11:56:00|10304.79|10304.79|10304.7|10304.7|10304.79|10304.79|10304.58|10304.58|0
1646740570000|2022-03-08 11:56:10|10304.9|10304.9|10306.09|10306.09|10306.09|10306.09|10304.9|10304.9|0
1646740580000|2022-03-08 11:56:20|10306.39|10306.39|10305.98|10305.98|10306.39|10306.39|10305.98|10305.98|0
1646740590000|2022-03-08 11:56:30|10306.27|10306.27|10307.39|10307.39|10307.39|10307.39|10306.27|10306.27|0
1646740600000|2022-03-08 11:56:40|10307.45|10307.45|10311.14|10311.14|10311.14|10311.14|10307.45|10307.45|0
1646740610000|2022-03-08 11:56:50|10311.34|10311.34|10311.35|10311.35|10311.35|10311.35|10311.21|10311.21|0
1646740620000|2022-03-08 11:57:00|10311.15|10311.15|10311.05|10311.05|10311.28|10311.28|10311.05|10311.05|0
1646740630000|2022-03-08 11:57:10|10311.46|10311.46|10311.46|10311.46|10311.46|10311.46|10311.46|10311.46|0
1646740650000|2022-03-08 11:57:30|10311.58|10311.58|10311.9|10311.9|10312.1|10312.1|10311.58|10311.58|0
1646740660000|2022-03-08 11:57:40|10311.97|10311.97|10312.09|10312.09|10312.09|10312.09|10311.97|10311.97|0
1646740670000|2022-03-08 11:57:50|10312.15|10312.15|10314.11|10314.11|10314.11|10314.11|10312.15|10312.15|0
1646740690000|2022-03-08 11:58:10|10314.34|10314.34|10313.75|10313.75|10314.34|10314.34|10313.75|10313.75|0
1646740700000|2022-03-08 11:58:20|10313.67|10313.67|10313.82|10313.82|10313.82|10313.82|10313.67|10313.67|0
1646740740000|2022-03-08 11:59:00|10313.62|10313.62|10314.06|10314.06|10314.06|10314.06|10313.62|10313.62|0
1646740750000|2022-03-08 11:59:10|10313.98|10313.98|10313.98|10313.98|10313.98|10313.98|10313.98|10313.98|0
1646740760000|2022-03-08 11:59:20|10313.63|10313.63|10313.09|10313.09|10313.71|10313.71|10313.09|10313.09|0
1646740770000|2022-03-08 11:59:30|10312.97|10312.97|10312.97|10312.97|10312.97|10312.97|10312.97|10312.97|0
1646740780000|2022-03-08 11:59:40|10312.45|10312.45|10312.45|10312.45|10312.45|10312.45|10312.45|10312.45|0
1646740790000|2022-03-08 11:59:50|10312.58|10312.58|10310.64|10310.64|10312.59|10312.59|10310.64|10310.64|0
1646740800000|2022-03-08 12:00:00|10310.42|10310.42|10308.67|10308.67|10310.58|10310.58|10308.67|10308.67|0
1646740810000|2022-03-08 12:00:10|10308.84|10308.84|10309.64|10309.64|10310.04|10310.04|10308.84|10308.84|0
1646740820000|2022-03-08 12:00:20|10309.98|10309.98|10315.42|10315.42|10315.63|10315.63|10309.98|10309.98|0
1646740830000|2022-03-08 12:00:30|10315.58|10315.58|10315.52|10315.52|10315.85|10315.85|10315.52|10315.52|0
1646740850000|2022-03-08 12:00:50|10315|10315|10315.4|10315.4|10315.4|10315.4|10315|10315|0
1646740860000|2022-03-08 12:01:00|10315.2|10315.2|10315.47|10315.47|10316.46|10316.46|10315.2|10315.2|0
1646740870000|2022-03-08 12:01:10|10315.68|10315.68|10318.78|10318.78|10318.78|10318.78|10315.68|10315.68|0
1646740880000|2022-03-08 12:01:20|10319.38|10319.38|10319.62|10319.62|10319.62|10319.62|10319.38|10319.38|0
1646740890000|2022-03-08 12:01:30|10319.82|10319.82|10320.28|10320.28|10320.28|10320.28|10319.82|10319.82|0
1646740900000|2022-03-08 12:01:40|10320.8|10320.8|10320.8|10320.8|10320.8|10320.8|10320.8|10320.8|0
1646740910000|2022-03-08 12:01:50|10321|10321|10325.81|10325.81|10325.81|10325.81|10321|10321|0
1646740920000|2022-03-08 12:02:00|10327.04|10327.04|10332.04|10332.04|10332.04|10332.04|10327.04|10327.04|0
1646740930000|2022-03-08 12:02:10|10332.21|10332.21|10332.52|10332.52|10332.52|10332.52|10331.73|10331.73|0
1646740940000|2022-03-08 12:02:20|10332.12|10332.12|10332.49|10332.49|10332.49|10332.49|10331.94|10331.94|0
1646740950000|2022-03-08 12:02:30|10332.69|10332.69|10330.8|10330.8|10333.35|10333.35|10330.8|10330.8|0
1646740960000|2022-03-08 12:02:40|10330.68|10330.68|10330.68|10330.68|10330.68|10330.68|10330.68|10330.68|0
1646740970000|2022-03-08 12:02:50|10330.88|10330.88|10331.29|10331.29|10332.08|10332.08|10330.88|10330.88|0
1646740980000|2022-03-08 12:03:00|10330.49|10330.49|10331.09|10331.09|10331.09|10331.09|10330.49|10330.49|0
1646740990000|2022-03-08 12:03:10|10330.85|10330.85|10330.59|10330.59|10330.85|10330.85|10330.59|10330.59|0
1646741000000|2022-03-08 12:03:20|10330.39|10330.39|10330.39|10330.39|10330.39|10330.39|10330.39|10330.39|0
1646741010000|2022-03-08 12:03:30|10328.43|10328.43|10324.09|10324.09|10328.43|10328.43|10323.88|10323.88|0
1646741020000|2022-03-08 12:03:40|10322.49|10322.49|10322.21|10322.21|10323.4|10323.4|10322.21|10322.21|0
1646741040000|2022-03-08 12:04:00|10321.7|10321.7|10321.7|10321.7|10321.7|10321.7|10321.7|10321.7|0
1646741070000|2022-03-08 12:04:30|10321.31|10321.31|10321.68|10321.68|10322|10322|10321.31|10321.31|0
1646741080000|2022-03-08 12:04:40|10321.27|10321.27|10321.06|10321.06|10321.27|10321.27|10321.06|10321.06|0
1646741100000|2022-03-08 12:05:00|10320.9|10320.9|10322.26|10322.26|10322.29|10322.29|10320.9|10320.9|0
1646741110000|2022-03-08 12:05:10|10326.17|10326.17|10326.17|10326.17|10326.17|10326.17|10326.17|10326.17|0
1646741130000|2022-03-08 12:05:30|10325.07|10325.07|10325.11|10325.11|10325.11|10325.11|10324.91|10324.91|0
1646741140000|2022-03-08 12:05:40|10324.94|10324.94|10325.14|10325.14|10325.14|10325.14|10324.94|10324.94|0
1646741150000|2022-03-08 12:05:50|10325.01|10325.01|10325.01|10325.01|10325.01|10325.01|10325.01|10325.01|0
1646741160000|2022-03-08 12:06:00|10324.24|10324.24|10324.07|10324.07|10324.24|10324.24|10324.07|10324.07|0
1646741170000|2022-03-08 12:06:10|10323.8|10323.8|10324|10324|10324.07|10324.07|10323.8|10323.8|0
1646741180000|2022-03-08 12:06:20|10322.5|10322.5|10320.77|10320.77|10322.5|10322.5|10320.77|10320.77|0
1646741190000|2022-03-08 12:06:30|10321.96|10321.96|10321.96|10321.96|10321.96|10321.96|10321.96|10321.96|0
1646741200000|2022-03-08 12:06:40|10322.27|10322.27|10323.45|10323.45|10323.45|10323.45|10322.27|10322.27|0
1646741220000|2022-03-08 12:07:00|10323.57|10323.57|10323.69|10323.69|10323.71|10323.71|10323.57|10323.57|0
1646741230000|2022-03-08 12:07:10|10323.47|10323.47|10323.47|10323.47|10323.47|10323.47|10323.47|10323.47|0
1646741240000|2022-03-08 12:07:20|10323.27|10323.27|10323.27|10323.27|10323.27|10323.27|10323.27|10323.27|0
1646741250000|2022-03-08 12:07:30|10323.37|10323.37|10323.66|10323.66|10323.66|10323.66|10323.37|10323.37|0
1646741260000|2022-03-08 12:07:40|10323.72|10323.72|10323.72|10323.72|10323.72|10323.72|10323.72|10323.72|0
1646741270000|2022-03-08 12:07:50|10327.19|10327.19|10327.19|10327.19|10327.19|10327.19|10327.19|10327.19|0
1646741280000|2022-03-08 12:08:00|10327.45|10327.45|10328.55|10328.55|10328.55|10328.55|10327.45|10327.45|0
1646741290000|2022-03-08 12:08:10|10329.19|10329.19|10328.73|10328.73|10329.19|10329.19|10328.73|10328.73|0
1646741300000|2022-03-08 12:08:20|10328.93|10328.93|10329.33|10329.33|10329.72|10329.72|10328.73|10328.73|0
1646741310000|2022-03-08 12:08:30|10329.49|10329.49|10329.49|10329.49|10329.49|10329.49|10329.49|10329.49|0
1646741320000|2022-03-08 12:08:40|10329.69|10329.69|10329.62|10329.62|10329.69|10329.69|10329.62|10329.62|0
1646741330000|2022-03-08 12:08:50|10329.51|10329.51|10329.71|10329.71|10329.71|10329.71|10329.51|10329.51|0
1646741340000|2022-03-08 12:09:00|10329.85|10329.85|10328.92|10328.92|10329.85|10329.85|10328.92|10328.92|0
1646741350000|2022-03-08 12:09:10|10328.77|10328.77|10329.61|10329.61|10329.96|10329.96|10328.77|10328.77|0
1646741360000|2022-03-08 12:09:20|10330.07|10330.07|10330.07|10330.07|10330.07|10330.07|10330.07|10330.07|0
1646741370000|2022-03-08 12:09:30|10330.32|10330.32|10328.82|10328.82|10330.78|10330.78|10328.82|10328.82|0
1646741380000|2022-03-08 12:09:40|10328.95|10328.95|10329.36|10329.36|10329.57|10329.57|10328.95|10328.95|0
1646741390000|2022-03-08 12:09:50|10329.34|10329.34|10329.5|10329.5|10329.5|10329.5|10329.34|10329.34|0
1646741400000|2022-03-08 12:10:00|10331.46|10331.46|10331.47|10331.47|10331.47|10331.47|10331.46|10331.46|0
1646741410000|2022-03-08 12:10:10|10332.66|10332.66|10332.66|10332.66|10332.66|10332.66|10332.49|10332.49|0
1646741420000|2022-03-08 12:10:20|10332.87|10332.87|10332.87|10332.87|10332.87|10332.87|10332.87|10332.87|0
1646741430000|2022-03-08 12:10:30|10333.06|10333.06|10334.21|10334.21|10334.21|10334.21|10333.06|10333.06|0
1646741440000|2022-03-08 12:10:40|10334.56|10334.56|10337.28|10337.28|10337.28|10337.28|10334.56|10334.56|0
1646741450000|2022-03-08 12:10:50|10339.65|10339.65|10339.4|10339.4|10339.65|10339.65|10339.4|10339.4|0
1646741460000|2022-03-08 12:11:00|10339.17|10339.17|10338.99|10338.99|10339.34|10339.34|10338.99|10338.99|0
1646741470000|2022-03-08 12:11:10|10339.25|10339.25|10338.07|10338.07|10339.25|10339.25|10338.07|10338.07|0
1646741480000|2022-03-08 12:11:20|10338.33|10338.33|10341.13|10341.13|10341.13|10341.13|10338.33|10338.33|0
1646741490000|2022-03-08 12:11:30|10341.33|10341.33|10341.67|10341.67|10341.67|10341.67|10341.33|10341.33|0
1646741500000|2022-03-08 12:11:40|10341.79|10341.79|10348.64|10348.64|10348.64|10348.64|10341.79|10341.79|0
1646741510000|2022-03-08 12:11:50|10347.66|10347.66|10346.91|10346.91|10347.66|10347.66|10346.68|10346.68|0
1646741520000|2022-03-08 12:12:00|10348.87|10348.87|10347.08|10347.08|10349.04|10349.04|10347.08|10347.08|0
1646741530000|2022-03-08 12:12:10|10347.78|10347.78|10339.8|10339.8|10347.78|10347.78|10339.8|10339.8|0
1646741540000|2022-03-08 12:12:20|10339.54|10339.54|10339.54|10339.54|10339.54|10339.54|10339.54|10339.54|0
1646741550000|2022-03-08 12:12:30|10339.13|10339.13|10329.59|10329.59|10339.13|10339.13|10328.61|10328.61|0
1646741560000|2022-03-08 12:12:40|10328.4|10328.4|10328.58|10328.58|10329.38|10329.38|10328.4|10328.4|0
1646741580000|2022-03-08 12:13:00|10328.37|10328.37|10326.61|10326.61|10328.37|10328.37|10326.61|10326.61|0
1646741590000|2022-03-08 12:13:10|10325.63|10325.63|10326.15|10326.15|10326.15|10326.15|10325.63|10325.63|0
1646741600000|2022-03-08 12:13:20|10325.89|10325.89|10325.89|10325.89|10325.89|10325.89|10325.89|10325.89|0
1646741610000|2022-03-08 12:13:30|10325.77|10325.77|10325.54|10325.54|10325.77|10325.77|10325.42|10325.42|0
1646741620000|2022-03-08 12:13:40|10326|10326|10325.93|10325.93|10326.16|10326.16|10325.93|10325.93|0
1646741630000|2022-03-08 12:13:50|10325.98|10325.98|10325.98|10325.98|10325.98|10325.98|10325.98|10325.98|0
1646741640000|2022-03-08 12:14:00|10326.96|10326.96|10325.65|10325.65|10326.96|10326.96|10325.65|10325.65|0
1646741650000|2022-03-08 12:14:10|10325.4|10325.4|10323.15|10323.15|10325.4|10325.4|10323.15|10323.15|0
1646741660000|2022-03-08 12:14:20|10321.07|10321.07|10320.71|10320.71|10321.07|10321.07|10320.71|10320.71|0
1646741670000|2022-03-08 12:14:30|10321.11|10321.11|10322.26|10322.26|10322.26|10322.26|10321.11|10321.11|0
1646741680000|2022-03-08 12:14:40|10323.45|10323.45|10324.24|10324.24|10324.87|10324.87|10323.45|10323.45|0
1646741690000|2022-03-08 12:14:50|10324.36|10324.36|10325.76|10325.76|10325.76|10325.76|10324.36|10324.36|0
1646741700000|2022-03-08 12:15:00|10325.74|10325.74|10323.52|10323.52|10325.76|10325.76|10323.52|10323.52|0
1646741710000|2022-03-08 12:15:10|10323.83|10323.83|10323.29|10323.29|10323.83|10323.83|10323.29|10323.29|0
1646741730000|2022-03-08 12:15:30|10323.21|10323.21|10322.67|10322.67|10323.21|10323.21|10322.67|10322.67|0
1646741740000|2022-03-08 12:15:40|10322.5|10322.5|10322.5|10322.5|10322.5|10322.5|10322.5|10322.5|0
1646741750000|2022-03-08 12:15:50|10323.48|10323.48|10324.47|10324.47|10324.47|10324.47|10323.48|10323.48|0
1646741760000|2022-03-08 12:16:00|10324.86|10324.86|10324.86|10324.86|10324.86|10324.86|10324.86|10324.86|0
1646741770000|2022-03-08 12:16:10|10324.65|10324.65|10324.55|10324.55|10324.65|10324.65|10324.55|10324.55|0
1646741780000|2022-03-08 12:16:20|10324.72|10324.72|10326.68|10326.68|10326.68|10326.68|10324.72|10324.72|0
1646741790000|2022-03-08 12:16:30|10326.85|10326.85|10326.54|10326.54|10326.85|10326.85|10326.54|10326.54|0
1646741800000|2022-03-08 12:16:40|10326.7|10326.7|10330.47|10330.47|10330.47|10330.47|10326.7|10326.7|0
1646741810000|2022-03-08 12:16:50|10330.16|10330.16|10330.16|10330.16|10330.16|10330.16|10330.16|10330.16|0
1646741820000|2022-03-08 12:17:00|10330.36|10330.36|10332.3|10332.3|10332.3|10332.3|10330.36|10330.36|0
1646741830000|2022-03-08 12:17:10|10332.55|10332.55|10332.55|10332.55|10332.55|10332.55|10332.55|10332.55|0
1646741840000|2022-03-08 12:17:20|10332.95|10332.95|10332.95|10332.95|10332.95|10332.95|10332.95|10332.95|0
1646741850000|2022-03-08 12:17:30|10334.13|10334.13|10334.68|10334.68|10335.11|10335.11|10334.13|10334.13|0
1646741880000|2022-03-08 12:18:00|10336.63|10336.63|10337.13|10337.13|10337.13|10337.13|10336.63|10336.63|0
1646741890000|2022-03-08 12:18:10|10340.12|10340.12|10340.9|10340.9|10340.9|10340.9|10340.12|10340.12|0
1646741900000|2022-03-08 12:18:20|10342.08|10342.08|10342.08|10342.08|10342.08|10342.08|10342.08|10342.08|0
1646741910000|2022-03-08 12:18:30|10342.39|10342.39|10345.12|10345.12|10345.12|10345.12|10342.39|10342.39|0
1646741920000|2022-03-08 12:18:40|10345.19|10345.19|10348.33|10348.33|10348.33|10348.33|10345.19|10345.19|0
1646741930000|2022-03-08 12:18:50|10348.41|10348.41|10348.48|10348.48|10348.48|10348.48|10348.41|10348.41|0
1646741940000|2022-03-08 12:19:00|10349|10349|10349.33|10349.33|10349.33|10349.33|10349|10349|0
1646741950000|2022-03-08 12:19:10|10349|10349|10352.73|10352.73|10352.73|10352.73|10348.77|10348.77|0
1646741980000|2022-03-08 12:19:40|10353.23|10353.23|10355.51|10355.51|10355.51|10355.51|10353.23|10353.23|0
1646742000000|2022-03-08 12:20:00|10355.71|10355.71|10355.71|10355.71|10355.71|10355.71|10355.71|10355.71|0
1646742010000|2022-03-08 12:20:10|10355.84|10355.84|10355.71|10355.71|10355.84|10355.84|10355.71|10355.71|0
1646742020000|2022-03-08 12:20:20|10358.65|10358.65|10358.65|10358.65|10358.65|10358.65|10358.65|10358.65|0
1646742040000|2022-03-08 12:20:40|10358.77|10358.77|10358.6|10358.6|10358.77|10358.77|10358.43|10358.43|0
1646742060000|2022-03-08 12:21:00|10358.45|10358.45|10358.67|10358.67|10358.67|10358.67|10358.45|10358.45|0
1646742070000|2022-03-08 12:21:10|10358.93|10358.93|10358.81|10358.81|10358.93|10358.93|10358.81|10358.81|0
1646742090000|2022-03-08 12:21:30|10359.45|10359.45|10359.45|10359.45|10359.45|10359.45|10359.45|10359.45|0
1646742100000|2022-03-08 12:21:40|10359.24|10359.24|10360.16|10360.16|10360.16|10360.16|10359.24|10359.24|0
1646742120000|2022-03-08 12:22:00|10360.58|10360.58|10359.6|10359.6|10360.58|10360.58|10357.64|10357.64|0
1646742130000|2022-03-08 12:22:10|10360.14|10360.14|10360.14|10360.14|10360.14|10360.14|10360.14|10360.14|0
1646742140000|2022-03-08 12:22:20|10361.33|10361.33|10361.33|10361.33|10361.33|10361.33|10361.33|10361.33|0
1646742150000|2022-03-08 12:22:30|10359.93|10359.93|10360.06|10360.06|10360.06|10360.06|10359.93|10359.93|0
1646742160000|2022-03-08 12:22:40|10360.68|10360.68|10359.73|10359.73|10360.68|10360.68|10359.49|10359.49|0
1646742170000|2022-03-08 12:22:50|10359.57|10359.57|10359.57|10359.57|10359.57|10359.57|10359.57|10359.57|0
1646742180000|2022-03-08 12:23:00|10359.36|10359.36|10357.4|10357.4|10359.36|10359.36|10357.4|10357.4|0
1646742190000|2022-03-08 12:23:10|10357.66|10357.66|10358.84|10358.84|10358.84|10358.84|10357.66|10357.66|0
1646742200000|2022-03-08 12:23:20|10358.3|10358.3|10358.53|10358.53|10358.53|10358.53|10358.3|10358.3|0
1646742210000|2022-03-08 12:23:30|10358.41|10358.41|10361.71|10361.71|10361.71|10361.71|10358.41|10358.41|0
1646742230000|2022-03-08 12:23:50|10362.88|10362.88|10364.4|10364.4|10364.4|10364.4|10362.88|10362.88|0
1646742240000|2022-03-08 12:24:00|10365.58|10365.58|10365.49|10365.49|10365.79|10365.79|10365.49|10365.49|0
1646742250000|2022-03-08 12:24:10|10365.06|10365.06|10362.69|10362.69|10365.06|10365.06|10362.69|10362.69|0
1646742260000|2022-03-08 12:24:20|10362.82|10362.82|10362.82|10362.82|10362.82|10362.82|10362.82|10362.82|0
1646742290000|2022-03-08 12:24:50|10362.84|10362.84|10362.84|10362.84|10362.84|10362.84|10362.84|10362.84|0
1646742300000|2022-03-08 12:25:00|10363.19|10363.19|10363.71|10363.71|10363.71|10363.71|10363.19|10363.19|0
1646742310000|2022-03-08 12:25:10|10363.96|10363.96|10364.38|10364.38|10364.38|10364.38|10363.96|10363.96|0
1646742320000|2022-03-08 12:25:20|10364.73|10364.73|10369.92|10369.92|10369.98|10369.98|10364.73|10364.73|0
1646742340000|2022-03-08 12:25:40|10369.52|10369.52|10369.52|10369.52|10369.52|10369.52|10369.52|10369.52|0
1646742360000|2022-03-08 12:26:00|10370.3|10370.3|10367.7|10367.7|10370.3|10370.3|10367.7|10367.7|0
1646742370000|2022-03-08 12:26:10|10367.77|10367.77|10367.77|10367.77|10367.77|10367.77|10367.77|10367.77|0
1646742390000|2022-03-08 12:26:30|10366.97|10366.97|10367.23|10367.23|10367.23|10367.23|10366.97|10366.97|0
1646742400000|2022-03-08 12:26:40|10367.46|10367.46|10366.35|10366.35|10367.46|10367.46|10366.27|10366.27|0
1646742410000|2022-03-08 12:26:50|10366.15|10366.15|10366|10366|10366.15|10366.15|10366|10366|0
1646742430000|2022-03-08 12:27:10|10366.26|10366.26|10367.14|10367.14|10367.14|10367.14|10366.26|10366.26|0
1646742440000|2022-03-08 12:27:20|10367.38|10367.38|10366.4|10366.4|10367.38|10367.38|10366.4|10366.4|0
1646742450000|2022-03-08 12:27:30|10367.58|10367.58|10367.45|10367.45|10367.7|10367.7|10367.45|10367.45|0
1646742460000|2022-03-08 12:27:40|10366.93|10366.93|10368.58|10368.58|10368.58|10368.58|10366.62|10366.62|0
1646742470000|2022-03-08 12:27:50|10368.34|10368.34|10369.77|10369.77|10369.77|10369.77|10367.81|10367.81|0
1646742480000|2022-03-08 12:28:00|10369.94|10369.94|10369.94|10369.94|10369.94|10369.94|10369.94|10369.94|0
1646742490000|2022-03-08 12:28:10|10367.57|10367.57|10367.57|10367.57|10367.57|10367.57|10367.57|10367.57|0
1646742500000|2022-03-08 12:28:20|10369.53|10369.53|10369.77|10369.77|10369.77|10369.77|10369.53|10369.53|0
1646742510000|2022-03-08 12:28:30|10370.96|10370.96|10370.55|10370.55|10370.96|10370.96|10370.55|10370.55|0
1646742520000|2022-03-08 12:28:40|10370.85|10370.85|10373.91|10373.91|10373.91|10373.91|10370.85|10370.85|0
1646742530000|2022-03-08 12:28:50|10374.03|10374.03|10376.47|10376.47|10376.47|10376.47|10374.03|10374.03|0
1646742550000|2022-03-08 12:29:10|10376.22|10376.22|10373.05|10373.05|10376.22|10376.22|10373.05|10373.05|0
1646742560000|2022-03-08 12:29:20|10372.97|10372.97|10369.4|10369.4|10372.97|10372.97|10369.4|10369.4|0
1646742570000|2022-03-08 12:29:30|10370.58|10370.58|10370.58|10370.58|10370.58|10370.58|10370.58|10370.58|0
1646742590000|2022-03-08 12:29:50|10369.79|10369.79|10369.79|10369.79|10369.79|10369.79|10369.79|10369.79|0
1646742600000|2022-03-08 12:30:00|10369.47|10369.47|10370.05|10370.05|10370.05|10370.05|10369.47|10369.47|0
1646742610000|2022-03-08 12:30:10|10371.03|10371.03|10372.21|10372.21|10372.21|10372.21|10371.03|10371.03|0
1646742620000|2022-03-08 12:30:20|10373.01|10373.01|10372.61|10372.61|10373.01|10373.01|10372.61|10372.61|0
1646742640000|2022-03-08 12:30:40|10372.27|10372.27|10372.27|10372.27|10372.27|10372.27|10372.09|10372.09|0
1646742650000|2022-03-08 12:30:50|10372.66|10372.66|10372.46|10372.46|10372.66|10372.66|10372.46|10372.46|0
1646742660000|2022-03-08 12:31:00|10370.5|10370.5|10364.92|10364.92|10370.5|10370.5|10364.92|10364.92|0
1646742670000|2022-03-08 12:31:10|10364.75|10364.75|10358.84|10358.84|10364.75|10364.75|10358.84|10358.84|0
1646742680000|2022-03-08 12:31:20|10358.92|10358.92|10358.99|10358.99|10358.99|10358.99|10358.92|10358.92|0
1646742700000|2022-03-08 12:31:40|10359.22|10359.22|10359.22|10359.22|10359.22|10359.22|10359.22|10359.22|0
1646742710000|2022-03-08 12:31:50|10360.41|10360.41|10360.41|10360.41|10360.41|10360.41|10360.41|10360.41|0
1646742720000|2022-03-08 12:32:00|10360.26|10360.26|10365.49|10365.49|10365.49|10365.49|10360.26|10360.26|0
1646742730000|2022-03-08 12:32:10|10364.51|10364.51|10364.51|10364.51|10364.51|10364.51|10364.51|10364.51|0
1646742740000|2022-03-08 12:32:20|10365.49|10365.49|10365.7|10365.7|10365.7|10365.7|10365.49|10365.49|0
1646742750000|2022-03-08 12:32:30|10365.94|10365.94|10365.94|10365.94|10365.94|10365.94|10365.94|10365.94|0
1646742760000|2022-03-08 12:32:40|10365.92|10365.92|10366.12|10366.12|10366.12|10366.12|10365.92|10365.92|0
1646742770000|2022-03-08 12:32:50|10366|10366|10367.18|10367.18|10367.18|10367.18|10366|10366|0
1646742780000|2022-03-08 12:33:00|10369.14|10369.14|10370.36|10370.36|10370.36|10370.36|10368.97|10368.97|0
1646742820000|2022-03-08 12:33:40|10370.43|10370.43|10370.55|10370.55|10370.55|10370.55|10370.43|10370.43|0
1646742830000|2022-03-08 12:33:50|10370.48|10370.48|10370.71|10370.71|10370.71|10370.71|10370.48|10370.48|0
1646742850000|2022-03-08 12:34:10|10371.69|10371.69|10371.18|10371.18|10371.69|10371.69|10370.55|10370.55|0
1646742860000|2022-03-08 12:34:20|10371.3|10371.3|10371.18|10371.18|10371.3|10371.3|10371.06|10371.06|0
1646742890000|2022-03-08 12:34:50|10370.95|10370.95|10372.14|10372.14|10372.14|10372.14|10370.95|10370.95|0
1646742900000|2022-03-08 12:35:00|10372.63|10372.63|10373.18|10373.18|10373.18|10373.18|10372.63|10372.63|0
1646742920000|2022-03-08 12:35:20|10372|10372|10372.23|10372.23|10372.23|10372.23|10372|10372|0
1646742940000|2022-03-08 12:35:40|10372.03|10372.03|10372.03|10372.03|10372.03|10372.03|10372.03|10372.03|0
1646742950000|2022-03-08 12:35:50|10371.68|10371.68|10371.09|10371.09|10371.68|10371.68|10370.71|10370.71|0
1646742960000|2022-03-08 12:36:00|10371.26|10371.26|10369.89|10369.89|10371.26|10371.26|10369.89|10369.89|0
1646742970000|2022-03-08 12:36:10|10369.65|10369.65|10369.41|10369.41|10369.65|10369.65|10369.41|10369.41|0
1646742980000|2022-03-08 12:36:20|10368.72|10368.72|10368.72|10368.72|10368.72|10368.72|10368.72|10368.72|0
1646743000000|2022-03-08 12:36:40|10369.22|10369.22|10368.51|10368.51|10369.46|10369.46|10368.27|10368.27|0
1646743020000|2022-03-08 12:37:00|10370.47|10370.47|10370.47|10370.47|10370.47|10370.47|10370.47|10370.47|0
1646743030000|2022-03-08 12:37:10|10370.67|10370.67|10370.85|10370.85|10370.92|10370.92|10370.67|10370.67|0
1646743040000|2022-03-08 12:37:20|10370.69|10370.69|10370.49|10370.49|10370.69|10370.69|10370.49|10370.49|0
1646743050000|2022-03-08 12:37:30|10370.66|10370.66|10371.18|10371.18|10371.18|10371.18|10370.66|10370.66|0
1646743070000|2022-03-08 12:37:50|10372.16|10372.16|10373.14|10373.14|10373.14|10373.14|10371.18|10371.18|0
1646743080000|2022-03-08 12:38:00|10372.93|10372.93|10373.13|10373.13|10373.13|10373.13|10372.93|10372.93|0
1646743100000|2022-03-08 12:38:20|10373.3|10373.3|10372.11|10372.11|10373.3|10373.3|10372.11|10372.11|0
1646743110000|2022-03-08 12:38:30|10373.09|10373.09|10373.69|10373.69|10373.69|10373.69|10373.09|10373.09|0
1646743130000|2022-03-08 12:38:50|10373.56|10373.56|10373.47|10373.47|10373.56|10373.56|10373.47|10373.47|0
1646743140000|2022-03-08 12:39:00|10372.78|10372.78|10372.65|10372.65|10372.86|10372.86|10372.65|10372.65|0
1646743150000|2022-03-08 12:39:10|10373.17|10373.17|10373.17|10373.17|10373.17|10373.17|10373.17|10373.17|0
1646743160000|2022-03-08 12:39:20|10373.77|10373.77|10374.44|10374.44|10374.44|10374.44|10373.77|10373.77|0
1646743170000|2022-03-08 12:39:30|10374.21|10374.21|10372.45|10372.45|10374.21|10374.21|10371.64|10371.64|0
1646743180000|2022-03-08 12:39:40|10372.21|10372.21|10372.19|10372.19|10372.21|10372.21|10372.05|10372.05|0
1646743190000|2022-03-08 12:39:50|10372.32|10372.32|10372.08|10372.08|10372.32|10372.32|10372.08|10372.08|0
1646743200000|2022-03-08 12:40:00|10372.15|10372.15|10371.65|10371.65|10372.15|10372.15|10371.65|10371.65|0
1646743220000|2022-03-08 12:40:20|10372.84|10372.84|10374.16|10374.16|10374.16|10374.16|10372.84|10372.84|0
1646743230000|2022-03-08 12:40:30|10374.09|10374.09|10374.09|10374.09|10374.09|10374.09|10374.09|10374.09|0
1646743240000|2022-03-08 12:40:40|10373.61|10373.61|10371.29|10371.29|10373.61|10373.61|10370.96|10370.96|0
1646743250000|2022-03-08 12:40:50|10371.08|10371.08|10370.7|10370.7|10371.08|10371.08|10370.7|10370.7|0
1646743260000|2022-03-08 12:41:00|10370.58|10370.58|10368.56|10368.56|10370.7|10370.7|10368.56|10368.56|0
1646743270000|2022-03-08 12:41:10|10368.04|10368.04|10365.49|10365.49|10368.04|10368.04|10365.41|10365.41|0
1646743280000|2022-03-08 12:41:20|10365.07|10365.07|10359.3|10359.3|10365.07|10365.07|10359.3|10359.3|0
1646743290000|2022-03-08 12:41:30|10361.02|10361.02|10361.23|10361.23|10361.23|10361.23|10361.02|10361.02|0
1646743300000|2022-03-08 12:41:40|10361.28|10361.28|10361.59|10361.59|10361.59|10361.59|10361.28|10361.28|0
1646743310000|2022-03-08 12:41:50|10361.47|10361.47|10361.12|10361.12|10361.47|10361.47|10360.87|10360.87|0
1646743350000|2022-03-08 12:42:30|10362.3|10362.3|10362.53|10362.53|10362.53|10362.53|10362.3|10362.3|0
1646743370000|2022-03-08 12:42:50|10362.77|10362.77|10363.18|10363.18|10363.18|10363.18|10362.77|10362.77|0
1646743380000|2022-03-08 12:43:00|10362.98|10362.98|10363.96|10363.96|10363.96|10363.96|10362.98|10362.98|0
1646743390000|2022-03-08 12:43:10|10364.09|10364.09|10364.09|10364.09|10364.09|10364.09|10364.09|10364.09|0
1646743400000|2022-03-08 12:43:20|10363.84|10363.84|10365.03|10365.03|10365.03|10365.03|10363.84|10363.84|0
1646743410000|2022-03-08 12:43:30|10363.07|10363.07|10363.83|10363.83|10364.05|10364.05|10363.07|10363.07|0
1646743420000|2022-03-08 12:43:40|10365.02|10365.02|10363.06|10363.06|10365.1|10365.1|10363.06|10363.06|0
1646743430000|2022-03-08 12:43:50|10362.46|10362.46|10360.68|10360.68|10362.46|10362.46|10360.56|10360.56|0
1646743440000|2022-03-08 12:44:00|10360.92|10360.92|10363.29|10363.29|10363.29|10363.29|10360.92|10360.92|0
1646743450000|2022-03-08 12:44:10|10363.42|10363.42|10363.42|10363.42|10363.42|10363.42|10363.42|10363.42|0
1646743460000|2022-03-08 12:44:20|10362.44|10362.44|10362.44|10362.44|10362.44|10362.44|10362.44|10362.44|0
1646743470000|2022-03-08 12:44:30|10362.79|10362.79|10360.28|10360.28|10362.79|10362.79|10360.28|10360.28|0
1646743480000|2022-03-08 12:44:40|10360.35|10360.35|10356.88|10356.88|10360.35|10360.35|10356.88|10356.88|0
1646743490000|2022-03-08 12:44:50|10357.03|10357.03|10356.11|10356.11|10357.03|10357.03|10356.11|10356.11|0
1646743500000|2022-03-08 12:45:00|10355.99|10355.99|10355.82|10355.82|10355.99|10355.99|10355.82|10355.82|0
1646743510000|2022-03-08 12:45:10|10355.61|10355.61|10358.84|10358.84|10358.84|10358.84|10354.77|10354.77|0
1646743520000|2022-03-08 12:45:20|10358.65|10358.65|10358.7|10358.7|10358.7|10358.7|10358.65|10358.65|0
1646743530000|2022-03-08 12:45:30|10358.35|10358.35|10361.24|10361.24|10361.24|10361.24|10358.35|10358.35|0
1646743550000|2022-03-08 12:45:50|10360.26|10360.26|10357.16|10357.16|10360.26|10360.26|10357.16|10357.16|0
1646743560000|2022-03-08 12:46:00|10356.95|10356.95|10353.44|10353.44|10356.95|10356.95|10353.44|10353.44|0
1646743570000|2022-03-08 12:46:10|10353.18|10353.18|10353.31|10353.31|10353.31|10353.31|10353.18|10353.18|0
1646743580000|2022-03-08 12:46:20|10353.1|10353.1|10353.1|10353.1|10353.1|10353.1|10353.1|10353.1|0
1646743590000|2022-03-08 12:46:30|10352.85|10352.85|10352.68|10352.68|10352.85|10352.85|10352.68|10352.68|0
1646743610000|2022-03-08 12:46:50|10352.44|10352.44|10352.44|10352.44|10352.44|10352.44|10352.44|10352.44|0
1646743620000|2022-03-08 12:47:00|10351.46|10351.46|10351.49|10351.49|10351.49|10351.49|10350.02|10350.02|0
1646743630000|2022-03-08 12:47:10|10351.36|10351.36|10351.36|10351.36|10351.36|10351.36|10351.36|10351.36|0
1646743640000|2022-03-08 12:47:20|10351.24|10351.24|10351.24|10351.24|10351.24|10351.24|10351.24|10351.24|0
1646743650000|2022-03-08 12:47:30|10351.51|10351.51|10351.51|10351.51|10351.51|10351.51|10351.51|10351.51|0
1646743660000|2022-03-08 12:47:40|10351.64|10351.64|10353.42|10353.42|10353.42|10353.42|10351.64|10351.64|0
1646743670000|2022-03-08 12:47:50|10353.54|10353.54|10354.92|10354.92|10354.92|10354.92|10353.54|10353.54|0
1646743680000|2022-03-08 12:48:00|10354.62|10354.62|10355.43|10355.43|10356|10356|10352.55|10352.55|0
1646743700000|2022-03-08 12:48:20|10355.31|10355.31|10355.39|10355.39|10355.39|10355.39|10355.31|10355.31|0
1646743720000|2022-03-08 12:48:40|10355.15|10355.15|10355.15|10355.15|10355.15|10355.15|10355.15|10355.15|0
1646743730000|2022-03-08 12:48:50|10354.92|10354.92|10356.7|10356.7|10356.7|10356.7|10354.92|10354.92|0
1646743740000|2022-03-08 12:49:00|10356.3|10356.3|10356.54|10356.54|10356.54|10356.54|10356.3|10356.3|0
1646743750000|2022-03-08 12:49:10|10355.56|10355.56|10355.56|10355.56|10355.56|10355.56|10355.56|10355.56|0
1646743760000|2022-03-08 12:49:20|10355.68|10355.68|10355.58|10355.58|10355.68|10355.68|10355.33|10355.33|0
1646743790000|2022-03-08 12:49:50|10355.41|10355.41|10355.38|10355.38|10355.41|10355.41|10355.17|10355.17|0
1646743800000|2022-03-08 12:50:00|10355.12|10355.12|10353.14|10353.14|10355.12|10355.12|10353.14|10353.14|0
1646743810000|2022-03-08 12:50:10|10351.54|10351.54|10348.41|10348.41|10351.54|10351.54|10348.41|10348.41|0
1646743820000|2022-03-08 12:50:20|10347.43|10347.43|10344.32|10344.32|10347.43|10347.43|10344.32|10344.32|0
1646743830000|2022-03-08 12:50:30|10344.44|10344.44|10345.09|10345.09|10345.54|10345.54|10344.44|10344.44|0
1646743840000|2022-03-08 12:50:40|10346.07|10346.07|10342.21|10342.21|10346.07|10346.07|10339.35|10339.35|0
1646743850000|2022-03-08 12:50:50|10342.03|10342.03|10342.03|10342.03|10342.03|10342.03|10342.03|10342.03|0
1646743860000|2022-03-08 12:51:00|10344.4|10344.4|10344.4|10344.4|10344.4|10344.4|10344.4|10344.4|0
1646743870000|2022-03-08 12:51:10|10344.17|10344.17|10344.17|10344.17|10344.17|10344.17|10344.17|10344.17|0
1646743880000|2022-03-08 12:51:20|10344.37|10344.37|10343.57|10343.57|10344.37|10344.37|10343.57|10343.57|0
1646743890000|2022-03-08 12:51:30|10343.39|10343.39|10342.46|10342.46|10343.39|10343.39|10342.46|10342.46|0
1646743900000|2022-03-08 12:51:40|10342.72|10342.72|10343.7|10343.7|10343.7|10343.7|10342.72|10342.72|0
1646743910000|2022-03-08 12:51:50|10343.39|10343.39|10343.39|10343.39|10343.39|10343.39|10343.39|10343.39|0
1646743920000|2022-03-08 12:52:00|10344.37|10344.37|10345.34|10345.34|10345.34|10345.34|10344.37|10344.37|0
1646743930000|2022-03-08 12:52:10|10346.32|10346.32|10349|10349|10349|10349|10346.32|10346.32|0
1646743940000|2022-03-08 12:52:20|10349.26|10349.26|10349.65|10349.65|10349.65|10349.65|10349.26|10349.26|0
1646743950000|2022-03-08 12:52:30|10349.96|10349.96|10354.1|10354.1|10354.1|10354.1|10349.96|10349.96|0
1646743970000|2022-03-08 12:52:50|10354.05|10354.05|10354.28|10354.28|10354.28|10354.28|10354.05|10354.05|0
1646743980000|2022-03-08 12:53:00|10354.48|10354.48|10357.74|10357.74|10357.74|10357.74|10354.48|10354.48|0
1646743990000|2022-03-08 12:53:10|10357.97|10357.97|10356.79|10356.79|10357.97|10357.97|10356.79|10356.79|0
1646744000000|2022-03-08 12:53:20|10357.02|10357.02|10356.84|10356.84|10357.02|10357.02|10356.84|10356.84|0
1646744010000|2022-03-08 12:53:30|10356.97|10356.97|10356.97|10356.97|10356.97|10356.97|10356.97|10356.97|0
1646744030000|2022-03-08 12:53:50|10355.99|10355.99|10355.99|10355.99|10355.99|10355.99|10355.99|10355.99|0
1646744040000|2022-03-08 12:54:00|10356.11|10356.11|10354.29|10354.29|10356.11|10356.11|10354.27|10354.27|0
1646744050000|2022-03-08 12:54:10|10354.12|10354.12|10353.54|10353.54|10354.12|10354.12|10353.54|10353.54|0
1646744060000|2022-03-08 12:54:20|10353.15|10353.15|10351.96|10351.96|10353.15|10353.15|10351.96|10351.96|0
1646744070000|2022-03-08 12:54:30|10352.77|10352.77|10350.21|10350.21|10352.77|10352.77|10350.21|10350.21|0
1646744080000|2022-03-08 12:54:40|10349.1|10349.1|10348.84|10348.84|10349.1|10349.1|10347.46|10347.46|0
1646744090000|2022-03-08 12:54:50|10347.86|10347.86|10347.32|10347.32|10347.86|10347.86|10347.23|10347.23|0
1646744100000|2022-03-08 12:55:00|10346.34|10346.34|10345.74|10345.74|10346.34|10346.34|10345.74|10345.74|0
1646744110000|2022-03-08 12:55:10|10345.62|10345.62|10345.62|10345.62|10345.62|10345.62|10345.62|10345.62|0
1646744120000|2022-03-08 12:55:20|10345.74|10345.74|10345.74|10345.74|10345.74|10345.74|10345.74|10345.74|0
1646744140000|2022-03-08 12:55:40|10346.01|10346.01|10346.08|10346.08|10346.08|10346.08|10346.01|10346.01|0
1646744150000|2022-03-08 12:55:50|10347.26|10347.26|10345.73|10345.73|10347.26|10347.26|10345.3|10345.3|0
1646744160000|2022-03-08 12:56:00|10345.94|10345.94|10345.14|10345.14|10346.28|10346.28|10345.14|10345.14|0
1646744170000|2022-03-08 12:56:10|10346.12|10346.12|10345.69|10345.69|10346.12|10346.12|10344.71|10344.71|0
1646744180000|2022-03-08 12:56:20|10345.99|10345.99|10345.99|10345.99|10345.99|10345.99|10345.99|10345.99|0
1646744190000|2022-03-08 12:56:30|10346.11|10346.11|10346.11|10346.11|10346.11|10346.11|10346.11|10346.11|0
1646744200000|2022-03-08 12:56:40|10346.46|10346.46|10346.61|10346.61|10346.61|10346.61|10346.46|10346.46|0
1646744210000|2022-03-08 12:56:50|10346.63|10346.63|10347.58|10347.58|10347.58|10347.58|10346.18|10346.18|0
1646744220000|2022-03-08 12:57:00|10347.83|10347.83|10350.6|10350.6|10350.6|10350.6|10347.83|10347.83|0
1646744230000|2022-03-08 12:57:10|10350.77|10350.77|10356.36|10356.36|10356.36|10356.36|10350.77|10350.77|0
1646744240000|2022-03-08 12:57:20|10356.57|10356.57|10358.4|10358.4|10358.4|10358.4|10356.57|10356.57|0
1646744250000|2022-03-08 12:57:30|10359.18|10359.18|10358.46|10358.46|10359.18|10359.18|10358|10358|0
1646744260000|2022-03-08 12:57:40|10357.27|10357.27|10355.9|10355.9|10357.27|10357.27|10355.9|10355.9|0
1646744270000|2022-03-08 12:57:50|10356.74|10356.74|10355.52|10355.52|10356.97|10356.97|10355.52|10355.52|0
1646744280000|2022-03-08 12:58:00|10355.4|10355.4|10353.75|10353.75|10355.71|10355.71|10353.75|10353.75|0
1646744290000|2022-03-08 12:58:10|10353.55|10353.55|10351.34|10351.34|10353.55|10353.55|10351.34|10351.34|0
1646744300000|2022-03-08 12:58:20|10351.42|10351.42|10351.96|10351.96|10351.96|10351.96|10351.42|10351.42|0
1646744310000|2022-03-08 12:58:30|10351.26|10351.26|10351.26|10351.26|10351.26|10351.26|10351.26|10351.26|0
1646744320000|2022-03-08 12:58:40|10348.33|10348.33|10350.71|10350.71|10351.89|10351.89|10348.33|10348.33|0
1646744340000|2022-03-08 12:59:00|10350.97|10350.97|10351.99|10351.99|10352.2|10352.2|10349.78|10349.78|0
1646744350000|2022-03-08 12:59:10|10351.79|10351.79|10352.03|10352.03|10352.03|10352.03|10351.79|10351.79|0
1646744360000|2022-03-08 12:59:20|10352.19|10352.19|10353.53|10353.53|10353.53|10353.53|10352.19|10352.19|0
1646744370000|2022-03-08 12:59:30|10354.13|10354.13|10356.68|10356.68|10356.68|10356.68|10353.15|10353.15|0
1646744380000|2022-03-08 12:59:40|10356.88|10356.88|10358.49|10358.49|10358.49|10358.49|10356.88|10356.88|0
1646744390000|2022-03-08 12:59:50|10359.26|10359.26|10359.34|10359.34|10359.34|10359.34|10359.26|10359.26|0
1646744400000|2022-03-08 13:00:00|10359.75|10359.75|10359.47|10359.47|10360.06|10360.06|10359.47|10359.47|0
1646744410000|2022-03-08 13:00:10|10359.01|10359.01|10358.84|10358.84|10359.01|10359.01|10358.84|10358.84|0
1646744420000|2022-03-08 13:00:20|10359.06|10359.06|10350.71|10350.71|10359.06|10359.06|10350.71|10350.71|0
1646744440000|2022-03-08 13:00:40|10350.51|10350.51|10350.19|10350.19|10350.51|10350.51|10350.19|10350.19|0
1646744450000|2022-03-08 13:00:50|10347.25|10347.25|10346.91|10346.91|10347.25|10347.25|10346.91|10346.91|0
1646744460000|2022-03-08 13:01:00|10346.7|10346.7|10346.43|10346.43|10347.01|10347.01|10346.43|10346.43|0
1646744470000|2022-03-08 13:01:10|10346.63|10346.63|10344.68|10344.68|10346.63|10346.63|10344.5|10344.5|0
1646744480000|2022-03-08 13:01:20|10344.16|10344.16|10341.79|10341.79|10344.16|10344.16|10339.83|10339.83|0
1646744490000|2022-03-08 13:01:30|10340.81|10340.81|10338.43|10338.43|10340.81|10340.81|10338.4|10338.4|0
1646744500000|2022-03-08 13:01:40|10337.2|10337.2|10332.62|10332.62|10337.76|10337.76|10332.62|10332.62|0
1646744510000|2022-03-08 13:01:50|10333.81|10333.81|10332.65|10332.65|10333.81|10333.81|10331.67|10331.67|0
1646744520000|2022-03-08 13:02:00|10332.52|10332.52|10332.14|10332.14|10332.58|10332.58|10332.02|10332.02|0
1646744530000|2022-03-08 13:02:10|10333.12|10333.12|10333.1|10333.1|10333.12|10333.12|10333.1|10333.1|0
1646744540000|2022-03-08 13:02:20|10333.31|10333.31|10340.47|10340.47|10340.47|10340.47|10333.31|10333.31|0
1646744550000|2022-03-08 13:02:30|10340.87|10340.87|10340.94|10340.94|10340.94|10340.94|10340.87|10340.87|0
1646744560000|2022-03-08 13:02:40|10341.33|10341.33|10342.45|10342.45|10342.45|10342.45|10341.33|10341.33|0
1646744570000|2022-03-08 13:02:50|10342.79|10342.79|10341.61|10341.61|10342.79|10342.79|10341.61|10341.61|0
1646744580000|2022-03-08 13:03:00|10342|10342|10337.98|10337.98|10342|10342|10337.98|10337.98|0
1646744590000|2022-03-08 13:03:10|10337.72|10337.72|10335.76|10335.76|10337.72|10337.72|10334.78|10334.78|0
1646744600000|2022-03-08 13:03:20|10335.16|10335.16|10333.63|10333.63|10335.36|10335.36|10333.63|10333.63|0
1646744610000|2022-03-08 13:03:30|10333.65|10333.65|10333.63|10333.63|10333.79|10333.79|10333.63|10333.63|0
1646744630000|2022-03-08 13:03:50|10332.66|10332.66|10332.66|10332.66|10332.66|10332.66|10332.66|10332.66|0
1646744650000|2022-03-08 13:04:10|10330.3|10330.3|10331.28|10331.28|10331.28|10331.28|10330.3|10330.3|0
1646744660000|2022-03-08 13:04:20|10330.3|10330.3|10334.42|10334.42|10334.42|10334.42|10330.3|10330.3|0
1646744670000|2022-03-08 13:04:30|10335.61|10335.61|10335.7|10335.7|10335.7|10335.7|10335.36|10335.36|0
1646744680000|2022-03-08 13:04:40|10336.58|10336.58|10337.1|10337.1|10337.1|10337.1|10336.58|10336.58|0
1646744690000|2022-03-08 13:04:50|10336.69|10336.69|10336.69|10336.69|10336.69|10336.69|10336.69|10336.69|0
1646744700000|2022-03-08 13:05:00|10336.76|10336.76|10336.84|10336.84|10336.84|10336.84|10336.76|10336.76|0
1646744710000|2022-03-08 13:05:10|10336.92|10336.92|10339.14|10339.14|10339.14|10339.14|10336.92|10336.92|0
1646744720000|2022-03-08 13:05:20|10340.12|10340.12|10343.41|10343.41|10343.41|10343.41|10340.12|10340.12|0
1646744730000|2022-03-08 13:05:30|10343.06|10343.06|10341.68|10341.68|10343.46|10343.46|10341.5|10341.5|0
1646744740000|2022-03-08 13:05:40|10341.85|10341.85|10341.79|10341.79|10341.85|10341.85|10339.39|10339.39|0
1646744760000|2022-03-08 13:06:00|10340.92|10340.92|10340.04|10340.04|10341.43|10341.43|10340.04|10340.04|0
1646744770000|2022-03-08 13:06:10|10340.2|10340.2|10338.51|10338.51|10340.2|10340.2|10338.46|10338.46|0
1646744790000|2022-03-08 13:06:30|10338.28|10338.28|10336.72|10336.72|10338.28|10338.28|10336.72|10336.72|0
1646744800000|2022-03-08 13:06:40|10335.48|10335.48|10332.7|10332.7|10335.48|10335.48|10332.7|10332.7|0
1646744810000|2022-03-08 13:06:50|10332.82|10332.82|10332.74|10332.74|10332.82|10332.82|10332.74|10332.74|0
1646744820000|2022-03-08 13:07:00|10332.86|10332.86|10334.28|10334.28|10335.26|10335.26|10332.86|10332.86|0
1646744830000|2022-03-08 13:07:10|10334.4|10334.4|10331.44|10331.44|10334.4|10334.4|10331.44|10331.44|0
1646744840000|2022-03-08 13:07:20|10332.82|10332.82|10333.03|10333.03|10333.03|10333.03|10332.82|10332.82|0
1646744850000|2022-03-08 13:07:30|10332.83|10332.83|10333.2|10333.2|10333.2|10333.2|10332.83|10332.83|0
1646744860000|2022-03-08 13:07:40|10330.37|10330.37|10328.42|10328.42|10330.37|10330.37|10328.42|10328.42|0
1646744870000|2022-03-08 13:07:50|10328.02|10328.02|10328.06|10328.06|10328.75|10328.75|10327.89|10327.89|0
1646744880000|2022-03-08 13:08:00|10326.88|10326.88|10326.88|10326.88|10326.88|10326.88|10326.88|10326.88|0
1646744890000|2022-03-08 13:08:10|10326.63|10326.63|10324.64|10324.64|10326.63|10326.63|10324.45|10324.45|0
1646744910000|2022-03-08 13:08:30|10322.29|10322.29|10319.02|10319.02|10322.29|10322.29|10318.69|10318.69|0
1646744920000|2022-03-08 13:08:40|10319.12|10319.12|10323.2|10323.2|10323.2|10323.2|10319.12|10319.12|0
1646744930000|2022-03-08 13:08:50|10323.58|10323.58|10323.19|10323.19|10323.58|10323.58|10323.19|10323.19|0
1646744940000|2022-03-08 13:09:00|10323.26|10323.26|10325.86|10325.86|10330.53|10330.53|10323.26|10323.26|0
1646744960000|2022-03-08 13:09:20|10326.11|10326.11|10328.93|10328.93|10328.93|10328.93|10326.11|10326.11|0
1646744970000|2022-03-08 13:09:30|10329.91|10329.91|10327.45|10327.45|10330.89|10330.89|10327.45|10327.45|0
1646744990000|2022-03-08 13:09:50|10326.47|10326.47|10320.72|10320.72|10327.45|10327.45|10320.72|10320.72|0
1646745000000|2022-03-08 13:10:00|10320.6|10320.6|10321.05|10321.05|10321.05|10321.05|10320.6|10320.6|0
1646745010000|2022-03-08 13:10:10|10320.65|10320.65|10318.11|10318.11|10320.65|10320.65|10318.11|10318.11|0
1646745020000|2022-03-08 13:10:20|10317.13|10317.13|10309.02|10309.02|10317.13|10317.13|10309.02|10309.02|0
1646745030000|2022-03-08 13:10:30|10309.41|10309.41|10306.28|10306.28|10309.41|10309.41|10305.45|10305.45|0
1646745040000|2022-03-08 13:10:40|10306.31|10306.31|10303.68|10303.68|10307.57|10307.57|10303.68|10303.68|0
1646745050000|2022-03-08 13:10:50|10304.87|10304.87|10299.8|10299.8|10304.87|10304.87|10299.49|10299.49|0
1646745060000|2022-03-08 13:11:00|10299.45|10299.45|10294.3|10294.3|10299.45|10299.45|10294.16|10294.16|0
1646745070000|2022-03-08 13:11:10|10292.86|10292.86|10291.48|10291.48|10294.52|10294.52|10291.25|10291.25|0
1646745080000|2022-03-08 13:11:20|10292.66|10292.66|10289.55|10289.55|10293.18|10293.18|10286.79|10286.79|0
1646745090000|2022-03-08 13:11:30|10292.9|10292.9|10293.65|10293.65|10299.85|10299.85|10292.9|10292.9|0
1646745100000|2022-03-08 13:11:40|10293.48|10293.48|10294.05|10294.05|10301.17|10301.17|10292.41|10292.41|0
1646745110000|2022-03-08 13:11:50|10295.23|10295.23|10295.1|10295.1|10299.42|10299.42|10295.1|10295.1|0
1646745120000|2022-03-08 13:12:00|10295.97|10295.97|10298.08|10298.08|10299.8|10299.8|10295.6|10295.6|0
1646745130000|2022-03-08 13:12:10|10295.92|10295.92|10297.42|10297.42|10297.42|10297.42|10294.86|10294.86|0
1646745140000|2022-03-08 13:12:20|10296.44|10296.44|10293.51|10293.51|10297.42|10297.42|10292.44|10292.44|0
1646745150000|2022-03-08 13:12:30|10293.64|10293.64|10293.66|10293.66|10293.98|10293.98|10293.18|10293.18|0
1646745170000|2022-03-08 13:12:50|10294.01|10294.01|10299.04|10299.04|10300.02|10300.02|10294.01|10294.01|0
1646745180000|2022-03-08 13:13:00|10298.06|10298.06|10298.91|10298.91|10298.91|10298.91|10297.08|10297.08|0
1646745190000|2022-03-08 13:13:10|10299.07|10299.07|10300.3|10300.3|10300.3|10300.3|10299.07|10299.07|0
1646745200000|2022-03-08 13:13:20|10300.05|10300.05|10297.12|10297.12|10301.03|10301.03|10297.12|10297.12|0
1646745210000|2022-03-08 13:13:30|10299.49|10299.49|10298.93|10298.93|10299.49|10299.49|10298.93|10298.93|0
1646745220000|2022-03-08 13:13:40|10299.05|10299.05|10299.05|10299.05|10299.05|10299.05|10299.05|10299.05|0
1646745230000|2022-03-08 13:13:50|10300.23|10300.23|10298.06|10298.06|10301.21|10301.21|10298.06|10298.06|0
1646745240000|2022-03-08 13:14:00|10299.04|10299.04|10301.2|10301.2|10301.2|10301.2|10298.26|10298.26|0
1646745250000|2022-03-08 13:14:10|10302.39|10302.39|10303.37|10303.37|10303.37|10303.37|10302.39|10302.39|0
1646745260000|2022-03-08 13:14:20|10302.18|10302.18|10301.98|10301.98|10302.18|10302.18|10301.98|10301.98|0
1646745270000|2022-03-08 13:14:30|10298.46|10298.46|10300.91|10300.91|10300.91|10300.91|10298.46|10298.46|0
1646745280000|2022-03-08 13:14:40|10299.93|10299.93|10295.27|10295.27|10299.93|10299.93|10294.97|10294.97|0
1646745290000|2022-03-08 13:14:50|10295.47|10295.47|10295.47|10295.47|10295.47|10295.47|10295.47|10295.47|0
1646745300000|2022-03-08 13:15:00|10295.4|10295.4|10296.87|10296.87|10296.87|10296.87|10294.58|10294.58|0
1646745310000|2022-03-08 13:15:10|10297.08|10297.08|10297.99|10297.99|10299.38|10299.38|10297.08|10297.08|0
1646745320000|2022-03-08 13:15:20|10297.01|10297.01|10295.32|10295.32|10297.01|10297.01|10295.32|10295.32|0
1646745330000|2022-03-08 13:15:30|10294.46|10294.46|10294.38|10294.38|10294.46|10294.46|10294.38|10294.38|0
1646745340000|2022-03-08 13:15:40|10295.42|10295.42|10296.94|10296.94|10296.94|10296.94|10295.42|10295.42|0
1646745350000|2022-03-08 13:15:50|10297.19|10297.19|10297.19|10297.19|10297.19|10297.19|10297.19|10297.19|0
1646745360000|2022-03-08 13:16:00|10296.88|10296.88|10296.63|10296.63|10296.88|10296.88|10296.63|10296.63|0
1646745370000|2022-03-08 13:16:10|10295.65|10295.65|10296.27|10296.27|10296.27|10296.27|10295.65|10295.65|0
1646745380000|2022-03-08 13:16:20|10296.52|10296.52|10296.5|10296.5|10296.52|10296.52|10296.25|10296.25|0
1646745390000|2022-03-08 13:16:30|10297.48|10297.48|10297.48|10297.48|10297.48|10297.48|10297.48|10297.48|0
1646745400000|2022-03-08 13:16:40|10297.88|10297.88|10295.37|10295.37|10297.89|10297.89|10295.37|10295.37|0
1646745410000|2022-03-08 13:16:50|10297.33|10297.33|10297.33|10297.33|10297.33|10297.33|10297.33|10297.33|0
1646745420000|2022-03-08 13:17:00|10297.25|10297.25|10297.25|10297.25|10297.25|10297.25|10297.25|10297.25|0
1646745430000|2022-03-08 13:17:10|10298.44|10298.44|10298.5|10298.5|10298.51|10298.51|10298.44|10298.44|0
1646745440000|2022-03-08 13:17:20|10298.42|10298.42|10296.46|10296.46|10298.42|10298.42|10296.46|10296.46|0
1646745460000|2022-03-08 13:17:40|10296.58|10296.58|10297.66|10297.66|10297.66|10297.66|10296.58|10296.58|0
1646745470000|2022-03-08 13:17:50|10297.35|10297.35|10296.53|10296.53|10297.35|10297.35|10296.33|10296.33|0
1646745480000|2022-03-08 13:18:00|10295.55|10295.55|10295.23|10295.23|10295.55|10295.55|10295.23|10295.23|0
1646745490000|2022-03-08 13:18:10|10292.89|10292.89|10292.32|10292.32|10292.89|10292.89|10292.17|10292.17|0
1646745500000|2022-03-08 13:18:20|10293.3|10293.3|10292.48|10292.48|10293.3|10293.3|10292.32|10292.32|0
1646745510000|2022-03-08 13:18:30|10291.88|10291.88|10290.51|10290.51|10292.09|10292.09|10290.43|10290.43|0
1646745520000|2022-03-08 13:18:40|10290.43|10290.43|10290.43|10290.43|10290.43|10290.43|10290.43|10290.43|0
1646745530000|2022-03-08 13:18:50|10290.36|10290.36|10287.28|10287.28|10291.34|10291.34|10287.28|10287.28|0
1646745540000|2022-03-08 13:19:00|10287.58|10287.58|10287.12|10287.12|10287.58|10287.58|10287.12|10287.12|0
1646745550000|2022-03-08 13:19:10|10286.98|10286.98|10286.74|10286.74|10286.98|10286.98|10286.74|10286.74|0
1646745560000|2022-03-08 13:19:20|10286.62|10286.62|10285.36|10285.36|10286.62|10286.62|10285.36|10285.36|0
1646745570000|2022-03-08 13:19:30|10285.44|10285.44|10284.92|10284.92|10285.44|10285.44|10284.92|10284.92|0
1646745580000|2022-03-08 13:19:40|10284.84|10284.84|10283.96|10283.96|10284.84|10284.84|10283.55|10283.55|0
1646745590000|2022-03-08 13:19:50|10282.01|10282.01|10279.2|10279.2|10282.47|10282.47|10279.2|10279.2|0
1646745600000|2022-03-08 13:20:00|10279.12|10279.12|10279.59|10279.59|10279.59|10279.59|10278.14|10278.14|0
1646745610000|2022-03-08 13:20:10|10278.61|10278.61|10278.61|10278.61|10278.69|10278.69|10278.61|10278.61|0
1646745620000|2022-03-08 13:20:20|10278.69|10278.69|10282.38|10282.38|10282.64|10282.64|10278.69|10278.69|0
1646745630000|2022-03-08 13:20:30|10282.26|10282.26|10281.67|10281.67|10282.26|10282.26|10281.4|10281.4|0
1646745640000|2022-03-08 13:20:40|10281.59|10281.59|10281.36|10281.36|10281.79|10281.79|10281.36|10281.36|0
1646745650000|2022-03-08 13:20:50|10281.13|10281.13|10279.42|10279.42|10281.38|10281.38|10279.42|10279.42|0
1646745660000|2022-03-08 13:21:00|10279.19|10279.19|10280.47|10280.47|10280.7|10280.7|10278.74|10278.74|0
1646745670000|2022-03-08 13:21:10|10278.19|10278.19|10278.42|10278.42|10278.42|10278.42|10278.19|10278.19|0
1646745680000|2022-03-08 13:21:20|10278.26|10278.26|10278.34|10278.34|10278.34|10278.34|10277.95|10277.95|0
1646745690000|2022-03-08 13:21:30|10278.16|10278.16|10278.35|10278.35|10278.6|10278.6|10278.16|10278.16|0
1646745700000|2022-03-08 13:21:40|10278.43|10278.43|10277.74|10277.74|10278.43|10278.43|10277.66|10277.66|0
1646745710000|2022-03-08 13:21:50|10277.66|10277.66|10277.38|10277.38|10277.88|10277.88|10277.38|10277.38|0
1646745720000|2022-03-08 13:22:00|10277.3|10277.3|10277.73|10277.73|10277.73|10277.73|10277.3|10277.3|0
1646745730000|2022-03-08 13:22:10|10277.57|10277.57|10280.47|10280.47|10282.55|10282.55|10277.46|10277.46|0
1646745740000|2022-03-08 13:22:20|10280.77|10280.77|10283.3|10283.3|10283.61|10283.61|10280.77|10280.77|0
1646745750000|2022-03-08 13:22:30|10283.14|10283.14|10281.47|10281.47|10283.14|10283.14|10281.47|10281.47|0
1646745760000|2022-03-08 13:22:40|10281.24|10281.24|10279.16|10279.16|10281.24|10281.24|10279.16|10279.16|0
1646745770000|2022-03-08 13:22:50|10279.08|10279.08|10275.94|10275.94|10279.08|10279.08|10275.94|10275.94|0
1646745780000|2022-03-08 13:23:00|10274.75|10274.75|10281.14|10281.14|10281.18|10281.18|10274.75|10274.75|0
1646745790000|2022-03-08 13:23:10|10280.99|10280.99|10282.27|10282.27|10282.27|10282.27|10280.99|10280.99|0
1646745800000|2022-03-08 13:23:20|10282.5|10282.5|10282.22|10282.22|10282.5|10282.5|10282.22|10282.22|0
1646745810000|2022-03-08 13:23:30|10282.45|10282.45|10281.44|10281.44|10282.45|10282.45|10281.27|10281.27|0
1646745820000|2022-03-08 13:23:40|10281.36|10281.36|10283.47|10283.47|10283.54|10283.54|10281.36|10281.36|0
1646745830000|2022-03-08 13:23:50|10283.22|10283.22|10281.69|10281.69|10283.22|10283.22|10281.27|10281.27|0
1646745840000|2022-03-08 13:24:00|10280.51|10280.51|10280.51|10280.51|10280.51|10280.51|10280.51|10280.51|0
1646745850000|2022-03-08 13:24:10|10280.66|10280.66|10280.59|10280.59|10280.66|10280.66|10280.59|10280.59|0
1646745870000|2022-03-08 13:24:30|10280.35|10280.35|10279.47|10279.47|10280.35|10280.35|10279.47|10279.47|0
1646745880000|2022-03-08 13:24:40|10278.29|10278.29|10277.1|10277.1|10278.36|10278.36|10277.1|10277.1|0
1646745890000|2022-03-08 13:24:50|10273.18|10273.18|10269.74|10269.74|10273.18|10273.18|10269.67|10269.67|0
1646745900000|2022-03-08 13:25:00|10269.67|10269.67|10267.61|10267.61|10269.67|10269.67|10267.61|10267.61|0
1646745910000|2022-03-08 13:25:10|10268.8|10268.8|10261.63|10261.63|10268.88|10268.88|10261.63|10261.63|0
1646745920000|2022-03-08 13:25:20|10261.55|10261.55|10261.63|10261.63|10261.7|10261.7|10261.55|10261.55|0
1646745930000|2022-03-08 13:25:30|10261.85|10261.85|10262.08|10262.08|10262.08|10262.08|10261.85|10261.85|0
1646745950000|2022-03-08 13:25:50|10261.68|10261.68|10264.32|10264.32|10264.4|10264.4|10261.68|10261.68|0
1646745960000|2022-03-08 13:26:00|10264.25|10264.25|10265.18|10265.18|10265.18|10265.18|10264.25|10264.25|0
1646745970000|2022-03-08 13:26:10|10265.1|10265.1|10270.81|10270.81|10270.81|10270.81|10265.1|10265.1|0
1646745980000|2022-03-08 13:26:20|10270.29|10270.29|10270.32|10270.32|10270.32|10270.32|10270.12|10270.12|0
1646745990000|2022-03-08 13:26:30|10270.25|10270.25|10268.33|10268.33|10271.15|10271.15|10268.33|10268.33|0
1646746000000|2022-03-08 13:26:40|10267.35|10267.35|10265.52|10265.52|10267.35|10267.35|10265.52|10265.52|0
1646746010000|2022-03-08 13:26:50|10266.7|10266.7|10266.63|10266.63|10266.7|10266.7|10266.63|10266.63|0
1646746020000|2022-03-08 13:27:00|10266.87|10266.87|10266.37|10266.37|10266.99|10266.99|10266.37|10266.37|0
1646746030000|2022-03-08 13:27:10|10266.62|10266.62|10265.7|10265.7|10267.48|10267.48|10265.7|10265.7|0
1646746040000|2022-03-08 13:27:20|10265.77|10265.77|10262.84|10262.84|10265.77|10265.77|10262.84|10262.84|0
1646746050000|2022-03-08 13:27:30|10260.88|10260.88|10260.88|10260.88|10260.88|10260.88|10260.88|10260.88|0
1646746070000|2022-03-08 13:27:50|10260.64|10260.64|10261.7|10261.7|10261.7|10261.7|10260.64|10260.64|0
1646746080000|2022-03-08 13:28:00|10261.94|10261.94|10261.14|10261.14|10261.94|10261.94|10261.14|10261.14|0
1646746090000|2022-03-08 13:28:10|10260.94|10260.94|10258.01|10258.01|10260.94|10260.94|10258.01|10258.01|0
1646746100000|2022-03-08 13:28:20|10258.13|10258.13|10258.51|10258.51|10258.51|10258.51|10258.13|10258.13|0
1646746120000|2022-03-08 13:28:40|10258.32|10258.32|10257.78|10257.78|10258.32|10258.32|10257.78|10257.78|0
1646746130000|2022-03-08 13:28:50|10259.11|10259.11|10260.21|10260.21|10260.21|10260.21|10259.11|10259.11|0
1646746140000|2022-03-08 13:29:00|10261.19|10261.19|10261.19|10261.19|10261.19|10261.19|10261.19|10261.19|0
1646746150000|2022-03-08 13:29:10|10261.07|10261.07|10260.47|10260.47|10261.07|10261.07|10260.47|10260.47|0
1646746160000|2022-03-08 13:29:20|10260.35|10260.35|10260.6|10260.6|10260.6|10260.6|10260.35|10260.35|0
1646746170000|2022-03-08 13:29:30|10261.13|10261.13|10264.68|10264.68|10264.68|10264.68|10261.13|10261.13|0
1646746180000|2022-03-08 13:29:40|10265.01|10265.01|10257.73|10257.73|10265.01|10265.01|10257.73|10257.73|0
1646746190000|2022-03-08 13:29:50|10257.93|10257.93|10261.98|10261.98|10261.98|10261.98|10257.93|10257.93|0
1646746200000|2022-03-08 13:30:00|10262.5|10262.5|10261.64|10261.64|10262.94|10262.94|10261.55|10261.55|0
1646746210000|2022-03-08 13:30:10|10261.77|10261.77|10262.25|10262.25|10262.25|10262.25|10261.77|10261.77|0
1646746220000|2022-03-08 13:30:20|10261.27|10261.27|10263.23|10263.23|10263.23|10263.23|10261.27|10261.27|0
1646746230000|2022-03-08 13:30:30|10263.44|10263.44|10261.27|10261.27|10263.44|10263.44|10260.66|10260.66|0
1646746240000|2022-03-08 13:30:40|10262.45|10262.45|10263.68|10263.68|10263.68|10263.68|10262.45|10262.45|0
1646746250000|2022-03-08 13:30:50|10263.92|10263.92|10267.88|10267.88|10267.88|10267.88|10263.04|10263.04|0
1646746260000|2022-03-08 13:31:00|10268.22|10268.22|10270.21|10270.21|10270.21|10270.21|10268.22|10268.22|0
1646746270000|2022-03-08 13:31:10|10271.4|10271.4|10271.42|10271.42|10271.42|10271.42|10271.19|10271.19|0
1646746280000|2022-03-08 13:31:20|10271.46|10271.46|10270.33|10270.33|10271.55|10271.55|10270.33|10270.33|0
1646746290000|2022-03-08 13:31:30|10271.31|10271.31|10268.18|10268.18|10271.44|10271.44|10268.18|10268.18|0
1646746300000|2022-03-08 13:31:40|10267.95|10267.95|10267.95|10267.95|10267.95|10267.95|10267.95|10267.95|0
1646746310000|2022-03-08 13:31:50|10266.97|10266.97|10266.12|10266.12|10267.14|10267.14|10265.55|10265.55|0
1646746320000|2022-03-08 13:32:00|10266.52|10266.52|10267.56|10267.56|10267.94|10267.94|10266.52|10266.52|0
1646746330000|2022-03-08 13:32:10|10265.15|10265.15|10266.25|10266.25|10266.25|10266.25|10264.55|10264.55|0
1646746340000|2022-03-08 13:32:20|10266.45|10266.45|10266.45|10266.45|10266.45|10266.45|10266.45|10266.45|0
1646746350000|2022-03-08 13:32:30|10262.88|10262.88|10263.29|10263.29|10263.29|10263.29|10262.86|10262.86|0
1646746370000|2022-03-08 13:32:50|10261.96|10261.96|10261.37|10261.37|10261.96|10261.96|10261.37|10261.37|0
1646746380000|2022-03-08 13:33:00|10259.94|10259.94|10259.94|10259.94|10259.94|10259.94|10259.94|10259.94|0
1646746390000|2022-03-08 13:33:10|10260.06|10260.06|10265.89|10265.89|10266.48|10266.48|10260.06|10260.06|0
1646746400000|2022-03-08 13:33:20|10266.64|10266.64|10267.98|10267.98|10267.98|10267.98|10266.64|10266.64|0
1646746410000|2022-03-08 13:33:30|10268.15|10268.15|10270.93|10270.93|10271.72|10271.72|10268.15|10268.15|0
1646746420000|2022-03-08 13:33:40|10271.13|10271.13|10268.56|10268.56|10271.13|10271.13|10268.56|10268.56|0
1646746440000|2022-03-08 13:34:00|10267.38|10267.38|10267.38|10267.38|10267.38|10267.38|10267.38|10267.38|0
1646746450000|2022-03-08 13:34:10|10267.61|10267.61|10267.61|10267.61|10267.61|10267.61|10267.61|10267.61|0
1646746460000|2022-03-08 13:34:20|10268.2|10268.2|10270.34|10270.34|10270.34|10270.34|10268.2|10268.2|0
1646746470000|2022-03-08 13:34:30|10270.51|10270.51|10271.43|10271.43|10271.43|10271.43|10270.51|10270.51|0
1646746480000|2022-03-08 13:34:40|10270.46|10270.46|10270.46|10270.46|10270.46|10270.46|10270.46|10270.46|0
1646746490000|2022-03-08 13:34:50|10270.28|10270.28|10269.3|10269.3|10270.28|10270.28|10269.1|10269.1|0
1646746500000|2022-03-08 13:35:00|10269.5|10269.5|10269.5|10269.5|10269.5|10269.5|10269.5|10269.5|0
1646746510000|2022-03-08 13:35:10|10270.68|10270.68|10272.28|10272.28|10272.28|10272.28|10270.68|10270.68|0
1646746520000|2022-03-08 13:35:20|10272.91|10272.91|10276.29|10276.29|10276.29|10276.29|10272.91|10272.91|0
1646746530000|2022-03-08 13:35:30|10277.27|10277.27|10275.31|10275.31|10277.27|10277.27|10275.31|10275.31|0
1646746540000|2022-03-08 13:35:40|10276|10276|10284.91|10284.91|10286.3|10286.3|10276|10276|0
1646746550000|2022-03-08 13:35:50|10284.71|10284.71|10284.71|10284.71|10284.71|10284.71|10284.71|10284.71|0
1646746560000|2022-03-08 13:36:00|10283.53|10283.53|10283.53|10283.53|10283.53|10283.53|10283.53|10283.53|0
1646746570000|2022-03-08 13:36:10|10283.59|10283.59|10283.72|10283.72|10283.72|10283.72|10283.59|10283.59|0
1646746580000|2022-03-08 13:36:20|10284.22|10284.22|10286.08|10286.08|10286.08|10286.08|10284.22|10284.22|0
1646746590000|2022-03-08 13:36:30|10286.32|10286.32|10288.04|10288.04|10288.04|10288.04|10286.08|10286.08|0
1646746600000|2022-03-08 13:36:40|10288.22|10288.22|10287.76|10287.76|10288.94|10288.94|10287.76|10287.76|0
1646746610000|2022-03-08 13:36:50|10286.78|10286.78|10286.78|10286.78|10286.78|10286.78|10286.78|10286.78|0
1646746620000|2022-03-08 13:37:00|10289.72|10289.72|10290.52|10290.52|10293.76|10293.76|10289.72|10289.72|0
1646746630000|2022-03-08 13:37:10|10290.64|10290.64|10291.05|10291.05|10291.05|10291.05|10290.64|10290.64|0
1646746640000|2022-03-08 13:37:20|10291.29|10291.29|10291.43|10291.43|10291.43|10291.43|10291.29|10291.29|0
1646746650000|2022-03-08 13:37:30|10291.25|10291.25|10291.5|10291.5|10291.5|10291.5|10291.25|10291.25|0
1646746660000|2022-03-08 13:37:40|10291.72|10291.72|10293.97|10293.97|10293.97|10293.97|10291.72|10291.72|0
1646746670000|2022-03-08 13:37:50|10294.78|10294.78|10295.03|10295.03|10295.03|10295.03|10294.78|10294.78|0
1646746680000|2022-03-08 13:38:00|10295.29|10295.29|10295.29|10295.29|10295.29|10295.29|10295.29|10295.29|0
1646746690000|2022-03-08 13:38:10|10295.37|10295.37|10295.45|10295.45|10295.57|10295.57|10295.37|10295.37|0
1646746700000|2022-03-08 13:38:20|10298.39|10298.39|10298.54|10298.54|10298.54|10298.54|10298.39|10298.39|0
1646746710000|2022-03-08 13:38:30|10298.79|10298.79|10296.67|10296.67|10300.01|10300.01|10296.67|10296.67|0
1646746720000|2022-03-08 13:38:40|10296.75|10296.75|10296.75|10296.75|10296.75|10296.75|10296.75|10296.75|0
1646746730000|2022-03-08 13:38:50|10296.51|10296.51|10295.54|10295.54|10296.51|10296.51|10295.54|10295.54|0
1646746740000|2022-03-08 13:39:00|10297.49|10297.49|10296.77|10296.77|10298.47|10298.47|10296.77|10296.77|0
1646746750000|2022-03-08 13:39:10|10297.02|10297.02|10296.77|10296.77|10297.02|10297.02|10296.77|10296.77|0
1646746770000|2022-03-08 13:39:30|10297.74|10297.74|10298.65|10298.65|10298.72|10298.72|10297.74|10297.74|0
1646746780000|2022-03-08 13:39:40|10298.76|10298.76|10297.57|10297.57|10298.76|10298.76|10297.57|10297.57|0
1646746820000|2022-03-08 13:40:20|10297.59|10297.59|10297.94|10297.94|10297.94|10297.94|10296.68|10296.68|0
1646746830000|2022-03-08 13:40:30|10298.06|10298.06|10298.18|10298.18|10298.18|10298.18|10298.06|10298.06|0
1646746850000|2022-03-08 13:40:50|10298.21|10298.21|10298.21|10298.21|10298.21|10298.21|10298.21|10298.21|0
1646746860000|2022-03-08 13:41:00|10298.28|10298.28|10298.28|10298.28|10298.28|10298.28|10298.28|10298.28|0
1646746880000|2022-03-08 13:41:20|10298.71|10298.71|10304.91|10304.91|10304.91|10304.91|10298.71|10298.71|0
1646746900000|2022-03-08 13:41:40|10305.91|10305.91|10306.34|10306.34|10306.34|10306.34|10305.59|10305.59|0
1646746910000|2022-03-08 13:41:50|10305.36|10305.36|10305.58|10305.58|10305.58|10305.58|10305.36|10305.36|0
1646746920000|2022-03-08 13:42:00|10305.23|10305.23|10301.14|10301.14|10305.23|10305.23|10301.14|10301.14|0
1646746960000|2022-03-08 13:42:40|10301.53|10301.53|10301.33|10301.33|10301.53|10301.53|10301.33|10301.33|0
1646746970000|2022-03-08 13:42:50|10301.57|10301.57|10301.57|10301.57|10301.57|10301.57|10301.57|10301.57|0
1646746980000|2022-03-08 13:43:00|10301.37|10301.37|10301.37|10301.37|10301.37|10301.37|10301.37|10301.37|0
1646746990000|2022-03-08 13:43:10|10301.25|10301.25|10299.02|10299.02|10301.25|10301.25|10298.2|10298.2|0
1646747000000|2022-03-08 13:43:20|10299.27|10299.27|10293.37|10293.37|10299.27|10299.27|10293.37|10293.37|0
1646747010000|2022-03-08 13:43:30|10293.12|10293.12|10296.6|10296.6|10296.6|10296.6|10293.12|10293.12|0
1646747020000|2022-03-08 13:43:40|10295.41|10295.41|10295.41|10295.41|10295.41|10295.41|10295.41|10295.41|0
1646747030000|2022-03-08 13:43:50|10295.15|10295.15|10294.65|10294.65|10295.15|10295.15|10294.63|10294.63|0
1646747040000|2022-03-08 13:44:00|10294.67|10294.67|10294.74|10294.74|10294.74|10294.74|10294.67|10294.67|0
1646747050000|2022-03-08 13:44:10|10296.7|10296.7|10296.7|10296.7|10296.7|10296.7|10296.7|10296.7|0
1646747060000|2022-03-08 13:44:20|10296.5|10296.5|10296.48|10296.48|10296.5|10296.5|10296.27|10296.27|0
1646747070000|2022-03-08 13:44:30|10295.29|10295.29|10293.85|10293.85|10295.43|10295.43|10293.85|10293.85|0
1646747080000|2022-03-08 13:44:40|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|0
1646747100000|2022-03-08 13:45:00|10293.54|10293.54|10293.54|10293.54|10293.54|10293.54|10293.54|10293.54|0
1646747110000|2022-03-08 13:45:10|10294.52|10294.52|10295.29|10295.29|10295.29|10295.29|10294.52|10294.52|0
1646747120000|2022-03-08 13:45:20|10295.09|10295.09|10295.35|10295.35|10295.35|10295.35|10295.09|10295.09|0
1646747130000|2022-03-08 13:45:30|10293.39|10293.39|10293.39|10293.39|10293.39|10293.39|10293.39|10293.39|0
1646747150000|2022-03-08 13:45:50|10293.64|10293.64|10293.76|10293.76|10293.76|10293.76|10293.64|10293.64|0
1646747160000|2022-03-08 13:46:00|10293.55|10293.55|10299.94|10299.94|10299.94|10299.94|10293.55|10293.55|0
1646747170000|2022-03-08 13:46:10|10300.29|10300.29|10301.1|10301.1|10301.1|10301.1|10299.97|10299.97|0
1646747180000|2022-03-08 13:46:20|10302.49|10302.49|10303.88|10303.88|10303.88|10303.88|10302.49|10302.49|0
1646747190000|2022-03-08 13:46:30|10302.9|10302.9|10303.02|10303.02|10303.02|10303.02|10302.9|10302.9|0
1646747200000|2022-03-08 13:46:40|10302.81|10302.81|10302.81|10302.81|10302.81|10302.81|10302.81|10302.81|0
1646747220000|2022-03-08 13:47:00|10302.73|10302.73|10302.73|10302.73|10302.73|10302.73|10302.73|10302.73|0
1646747230000|2022-03-08 13:47:10|10304.69|10304.69|10305.88|10305.88|10305.88|10305.88|10304.69|10304.69|0
1646747240000|2022-03-08 13:47:20|10306.05|10306.05|10306.3|10306.3|10306.3|10306.3|10305.88|10305.88|0
1646747250000|2022-03-08 13:47:30|10305.9|10305.9|10306.07|10306.07|10306.07|10306.07|10305.9|10305.9|0
1646747260000|2022-03-08 13:47:40|10306.27|10306.27|10306.59|10306.59|10306.59|10306.59|10306.27|10306.27|0
1646747270000|2022-03-08 13:47:50|10307.78|10307.78|10307.78|10307.78|10307.78|10307.78|10307.78|10307.78|0
1646747290000|2022-03-08 13:48:10|10305.82|10305.82|10306.88|10306.88|10306.88|10306.88|10305.82|10305.82|0
1646747300000|2022-03-08 13:48:20|10307.11|10307.11|10307.11|10307.11|10307.11|10307.11|10307.11|10307.11|0
1646747320000|2022-03-08 13:48:40|10307.23|10307.23|10307.71|10307.71|10307.71|10307.71|10307.23|10307.23|0
1646747340000|2022-03-08 13:49:00|10307.51|10307.51|10307.31|10307.31|10307.51|10307.51|10307.31|10307.31|0
1646747350000|2022-03-08 13:49:10|10307.56|10307.56|10308.03|10308.03|10308.03|10308.03|10307.56|10307.56|0
1646747380000|2022-03-08 13:49:40|10307.63|10307.63|10309.18|10309.18|10309.18|10309.18|10307.22|10307.22|0
1646747390000|2022-03-08 13:49:50|10310.16|10310.16|10310.16|10310.16|10310.16|10310.16|10310.16|10310.16|0
1646747400000|2022-03-08 13:50:00|10310.36|10310.36|10309.29|10309.29|10310.36|10310.36|10309.29|10309.29|0
1646747410000|2022-03-08 13:50:10|10310.48|10310.48|10310.48|10310.48|10310.48|10310.48|10310.48|10310.48|0
1646747420000|2022-03-08 13:50:20|10310.74|10310.74|10310.88|10310.88|10311.14|10311.14|10310.74|10310.74|0
1646747430000|2022-03-08 13:50:30|10311.57|10311.57|10310.39|10310.39|10311.57|10311.57|10310.39|10310.39|0
1646747440000|2022-03-08 13:50:40|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|0
1646747450000|2022-03-08 13:50:50|10310.33|10310.33|10310.33|10310.33|10310.33|10310.33|10310.33|10310.33|0
1646747460000|2022-03-08 13:51:00|10310.57|10310.57|10310.8|10310.8|10311.03|10311.03|10310.57|10310.57|0
1646747470000|2022-03-08 13:51:10|10311|10311|10311.65|10311.65|10311.68|10311.68|10311|10311|0
1646747480000|2022-03-08 13:51:20|10311.85|10311.85|10312.21|10312.21|10312.21|10312.21|10311.85|10311.85|0
1646747490000|2022-03-08 13:51:30|10312.23|10312.23|10312.05|10312.05|10312.23|10312.23|10311.94|10311.94|0
1646747500000|2022-03-08 13:51:40|10314.14|10314.14|10321.55|10321.55|10321.67|10321.67|10314.14|10314.14|0
1646747510000|2022-03-08 13:51:50|10321.72|10321.72|10323.45|10323.45|10323.53|10323.53|10321.72|10321.72|0
1646747520000|2022-03-08 13:52:00|10323.56|10323.56|10324.08|10324.08|10324.08|10324.08|10323.56|10323.56|0
1646747530000|2022-03-08 13:52:10|10324.26|10324.26|10331.03|10331.03|10331.38|10331.38|10324.26|10324.26|0
1646747540000|2022-03-08 13:52:20|10331.64|10331.64|10332.82|10332.82|10332.82|10332.82|10331.64|10331.64|0
1646747550000|2022-03-08 13:52:30|10333.15|10333.15|10332.95|10332.95|10333.15|10333.15|10332.95|10332.95|0
1646747570000|2022-03-08 13:52:50|10331.76|10331.76|10332.01|10332.01|10332.01|10332.01|10331.76|10331.76|0
1646747580000|2022-03-08 13:53:00|10331.04|10331.04|10331.22|10331.22|10331.42|10331.42|10330.44|10330.44|0
1646747600000|2022-03-08 13:53:20|10332.06|10332.06|10333.26|10333.26|10333.49|10333.49|10331.94|10331.94|0
1646747610000|2022-03-08 13:53:30|10333.47|10333.47|10339.18|10339.18|10340.36|10340.36|10333.47|10333.47|0
1646747620000|2022-03-08 13:53:40|10337.99|10337.99|10336.03|10336.03|10337.99|10337.99|10335.05|10335.05|0
1646747630000|2022-03-08 13:53:50|10336.37|10336.37|10336.8|10336.8|10336.8|10336.8|10335.97|10335.97|0
1646747640000|2022-03-08 13:54:00|10337.78|10337.78|10340.72|10340.72|10340.72|10340.72|10337.78|10337.78|0
1646747650000|2022-03-08 13:54:10|10340.55|10340.55|10338.93|10338.93|10340.55|10340.55|10338.93|10338.93|0
1646747660000|2022-03-08 13:54:20|10339.43|10339.43|10339.56|10339.56|10339.56|10339.56|10339.43|10339.43|0
1646747670000|2022-03-08 13:54:30|10339.76|10339.76|10338.98|10338.98|10339.76|10339.76|10338.65|10338.65|0
1646747680000|2022-03-08 13:54:40|10339.08|10339.08|10338.92|10338.92|10339.1|10339.1|10338.92|10338.92|0
1646747690000|2022-03-08 13:54:50|10339.08|10339.08|10334.67|10334.67|10339.08|10339.08|10334.67|10334.67|0
1646747700000|2022-03-08 13:55:00|10334.47|10334.47|10334.6|10334.6|10334.6|10334.6|10333.75|10333.75|0
1646747710000|2022-03-08 13:55:10|10334.81|10334.81|10334.81|10334.81|10334.81|10334.81|10334.81|10334.81|0
1646747720000|2022-03-08 13:55:20|10334.88|10334.88|10334.81|10334.81|10334.88|10334.88|10334.81|10334.81|0
1646747730000|2022-03-08 13:55:30|10335.79|10335.79|10337.74|10337.74|10337.74|10337.74|10335.79|10335.79|0
1646747740000|2022-03-08 13:55:40|10336.77|10336.77|10337.52|10337.52|10337.52|10337.52|10335.56|10335.56|0
1646747750000|2022-03-08 13:55:50|10336.54|10336.54|10336.42|10336.42|10336.85|10336.85|10336.33|10336.33|0
1646747760000|2022-03-08 13:56:00|10335.44|10335.44|10336.42|10336.42|10336.42|10336.42|10335.44|10335.44|0
1646747770000|2022-03-08 13:56:10|10336.07|10336.07|10336.21|10336.21|10336.21|10336.21|10335.31|10335.31|0
1646747780000|2022-03-08 13:56:20|10336.25|10336.25|10335.71|10335.71|10336.3|10336.3|10335.71|10335.71|0
1646747800000|2022-03-08 13:56:40|10335.91|10335.91|10335.91|10335.91|10335.91|10335.91|10335.91|10335.91|0
1646747810000|2022-03-08 13:56:50|10335.78|10335.78|10335.78|10335.78|10335.78|10335.78|10335.78|10335.78|0
1646747820000|2022-03-08 13:57:00|10336.16|10336.16|10336.16|10336.16|10336.16|10336.16|10336.16|10336.16|0
1646747830000|2022-03-08 13:57:10|10335.9|10335.9|10336.21|10336.21|10336.21|10336.21|10335.9|10335.9|0
1646747840000|2022-03-08 13:57:20|10336.13|10336.13|10336.29|10336.29|10336.29|10336.29|10336.13|10336.13|0
1646747850000|2022-03-08 13:57:30|10336.36|10336.36|10333.88|10333.88|10336.36|10336.36|10333.81|10333.81|0
1646747860000|2022-03-08 13:57:40|10333.96|10333.96|10333.96|10333.96|10333.96|10333.96|10333.96|10333.96|0
1646747870000|2022-03-08 13:57:50|10334.36|10334.36|10331.99|10331.99|10334.57|10334.57|10331.99|10331.99|0
1646747880000|2022-03-08 13:58:00|10330.8|10330.8|10326.91|10326.91|10330.8|10330.8|10326.91|10326.91|0
1646747900000|2022-03-08 13:58:20|10326.66|10326.66|10326.88|10326.88|10327.18|10327.18|10326.41|10326.41|0
1646747910000|2022-03-08 13:58:30|10326.48|10326.48|10325.35|10325.35|10326.48|10326.48|10325.35|10325.35|0
1646747930000|2022-03-08 13:58:50|10325.61|10325.61|10325.87|10325.87|10325.95|10325.95|10325.61|10325.61|0
1646747940000|2022-03-08 13:59:00|10325.82|10325.82|10325.01|10325.01|10325.82|10325.82|10325.01|10325.01|0
1646747950000|2022-03-08 13:59:10|10325.99|10325.99|10325.99|10325.99|10325.99|10325.99|10325.99|10325.99|0
1646747960000|2022-03-08 13:59:20|10324.8|10324.8|10322.05|10322.05|10324.8|10324.8|10322.05|10322.05|0
1646747970000|2022-03-08 13:59:30|10320.09|10320.09|10319.05|10319.05|10320.32|10320.32|10319.05|10319.05|0
1646747980000|2022-03-08 13:59:40|10318.36|10318.36|10319.21|10319.21|10319.21|10319.21|10317.68|10317.68|0
1646747990000|2022-03-08 13:59:50|10319.45|10319.45|10319.45|10319.45|10319.45|10319.45|10319.45|10319.45|0
1646748000000|2022-03-08 14:00:00|10317.29|10317.29|10319.25|10319.25|10319.25|10319.25|10317.29|10317.29|0
1646748010000|2022-03-08 14:00:10|10319.19|10319.19|10317.86|10317.86|10319.19|10319.19|10317.86|10317.86|0
1646748020000|2022-03-08 14:00:20|10318.03|10318.03|10318.03|10318.03|10318.03|10318.03|10318.03|10318.03|0
1646748030000|2022-03-08 14:00:30|10317.9|10317.9|10316.93|10316.93|10317.9|10317.9|10316.73|10316.73|0
1646748040000|2022-03-08 14:00:40|10316.91|10316.91|10317.12|10317.12|10317.12|10317.12|10316.91|10316.91|0
1646748050000|2022-03-08 14:00:50|10317.14|10317.14|10317.21|10317.21|10317.28|10317.28|10317.14|10317.14|0
1646748060000|2022-03-08 14:01:00|10317.16|10317.16|10317.01|10317.01|10317.17|10317.17|10316.99|10316.99|0
1646748070000|2022-03-08 14:01:10|10316.89|10316.89|10316.9|10316.9|10316.9|10316.9|10316.73|10316.73|0
1646748080000|2022-03-08 14:01:20|10316.74|10316.74|10319.22|10319.22|10319.37|10319.37|10316.74|10316.74|0
1646748090000|2022-03-08 14:01:30|10319.1|10319.1|10318.98|10318.98|10319.1|10319.1|10318.98|10318.98|0
1646748100000|2022-03-08 14:01:40|10319.4|10319.4|10323.97|10323.97|10323.97|10323.97|10319.4|10319.4|0
1646748110000|2022-03-08 14:01:50|10324.37|10324.37|10324.52|10324.52|10324.76|10324.76|10324.34|10324.34|0
1646748120000|2022-03-08 14:02:00|10324.4|10324.4|10324.52|10324.52|10324.52|10324.52|10324.4|10324.4|0
1646748130000|2022-03-08 14:02:10|10324.67|10324.67|10329.33|10329.33|10329.33|10329.33|10324.52|10324.52|0
1646748140000|2022-03-08 14:02:20|10329.5|10329.5|10337.73|10337.73|10337.75|10337.75|10329.5|10329.5|0
1646748150000|2022-03-08 14:02:30|10337.95|10337.95|10337.94|10337.94|10338.15|10338.15|10337.94|10337.94|0
1646748160000|2022-03-08 14:02:40|10339.15|10339.15|10338.36|10338.36|10339.55|10339.55|10338.36|10338.36|0
1646748170000|2022-03-08 14:02:50|10339.51|10339.51|10343.22|10343.22|10343.61|10343.61|10339.51|10339.51|0
1646748180000|2022-03-08 14:03:00|10343.45|10343.45|10344.01|10344.01|10344.01|10344.01|10343.45|10343.45|0
1646748190000|2022-03-08 14:03:10|10344.81|10344.81|10344.78|10344.78|10344.81|10344.81|10342.85|10342.85|0
1646748200000|2022-03-08 14:03:20|10344.95|10344.95|10352.69|10352.69|10352.7|10352.7|10344.95|10344.95|0
1646748210000|2022-03-08 14:03:30|10352.46|10352.46|10354.26|10354.26|10354.26|10354.26|10352.46|10352.46|0
1646748220000|2022-03-08 14:03:40|10354.38|10354.38|10353.02|10353.02|10354.38|10354.38|10352.87|10352.87|0
1646748230000|2022-03-08 14:03:50|10354|10354|10354.23|10354.23|10354.23|10354.23|10354|10354|0
1646748240000|2022-03-08 14:04:00|10353.57|10353.57|10353.69|10353.69|10353.69|10353.69|10353.57|10353.57|0
1646748250000|2022-03-08 14:04:10|10354.88|10354.88|10353.7|10353.7|10354.88|10354.88|10353.5|10353.5|0
1646748260000|2022-03-08 14:04:20|10352.72|10352.72|10353.57|10353.57|10353.7|10353.7|10352.72|10352.72|0
1646748270000|2022-03-08 14:04:30|10353.92|10353.92|10354.08|10354.08|10354.08|10354.08|10353.87|10353.87|0
1646748280000|2022-03-08 14:04:40|10354.15|10354.15|10353.85|10353.85|10354.2|10354.2|10353.8|10353.8|0
1646748290000|2022-03-08 14:04:50|10353.59|10353.59|10350.64|10350.64|10353.59|10353.59|10350.43|10350.43|0
1646748300000|2022-03-08 14:05:00|10350.29|10350.29|10350.49|10350.49|10350.88|10350.88|10350.29|10350.29|0
1646748310000|2022-03-08 14:05:10|10351.67|10351.67|10351.94|10351.94|10351.94|10351.94|10350.94|10350.94|0
1646748320000|2022-03-08 14:05:20|10351.86|10351.86|10352.04|10352.04|10352.04|10352.04|10351.86|10351.86|0
1646748330000|2022-03-08 14:05:30|10352.25|10352.25|10356.73|10356.73|10358.22|10358.22|10352.25|10352.25|0
1646748350000|2022-03-08 14:05:50|10356.52|10356.52|10357.71|10357.71|10357.71|10357.71|10356.52|10356.52|0
1646748370000|2022-03-08 14:06:10|10358.1|10358.1|10358.24|10358.24|10358.45|10358.45|10358.1|10358.1|0
1646748380000|2022-03-08 14:06:20|10358.08|10358.08|10358.95|10358.95|10358.95|10358.95|10357.96|10357.96|0
1646748390000|2022-03-08 14:06:30|10359.3|10359.3|10363.61|10363.61|10363.61|10363.61|10359.3|10359.3|0
1646748400000|2022-03-08 14:06:40|10363.51|10363.51|10359.88|10359.88|10363.51|10363.51|10359.88|10359.88|0
1646748410000|2022-03-08 14:06:50|10359.9|10359.9|10357.39|10357.39|10359.9|10359.9|10357.39|10357.39|0
1646748420000|2022-03-08 14:07:00|10356.97|10356.97|10356.45|10356.45|10357.18|10357.18|10356.45|10356.45|0
1646748430000|2022-03-08 14:07:10|10356.25|10356.25|10356.25|10356.25|10356.25|10356.25|10356.25|10356.25|0
1646748440000|2022-03-08 14:07:20|10355.06|10355.06|10355.06|10355.06|10355.06|10355.06|10355.06|10355.06|0
1646748450000|2022-03-08 14:07:30|10352.12|10352.12|10350.74|10350.74|10352.12|10352.12|10350.74|10350.74|0
1646748460000|2022-03-08 14:07:40|10349.76|10349.76|10349.11|10349.11|10349.76|10349.76|10349.11|10349.11|0
1646748470000|2022-03-08 14:07:50|10348.99|10348.99|10347.63|10347.63|10348.99|10348.99|10347.63|10347.63|0
1646748480000|2022-03-08 14:08:00|10346.45|10346.45|10346.6|10346.6|10346.7|10346.7|10346.18|10346.18|0
1646748500000|2022-03-08 14:08:20|10346|10346|10346|10346|10346|10346|10345.83|10345.83|0
1646748510000|2022-03-08 14:08:30|10346.2|10346.2|10345.85|10345.85|10346.98|10346.98|10345.79|10345.79|0
1646748520000|2022-03-08 14:08:40|10345.92|10345.92|10345.92|10345.92|10345.92|10345.92|10345.92|10345.92|0
1646748530000|2022-03-08 14:08:50|10345.2|10345.2|10344.33|10344.33|10345.2|10345.2|10344.33|10344.33|0
1646748540000|2022-03-08 14:09:00|10344|10344|10343.8|10343.8|10344|10344|10343.8|10343.8|0
1646748550000|2022-03-08 14:09:10|10341.85|10341.85|10343.32|10343.32|10343.32|10343.32|10341.65|10341.65|0
1646748560000|2022-03-08 14:09:20|10343.52|10343.52|10342.87|10342.87|10344.7|10344.7|10342.47|10342.47|0
1646748570000|2022-03-08 14:09:30|10343.02|10343.02|10342.68|10342.68|10343.02|10343.02|10342.68|10342.68|0
1646748580000|2022-03-08 14:09:40|10342.63|10342.63|10341.74|10341.74|10342.63|10342.63|10341.74|10341.74|0
1646748600000|2022-03-08 14:10:00|10341.33|10341.33|10340.3|10340.3|10341.48|10341.48|10340.3|10340.3|0
1646748610000|2022-03-08 14:10:10|10341.48|10341.48|10338.67|10338.67|10341.59|10341.59|10338.67|10338.67|0
1646748620000|2022-03-08 14:10:20|10338.57|10338.57|10338.32|10338.32|10338.57|10338.57|10338.12|10338.12|0
1646748640000|2022-03-08 14:10:40|10338.07|10338.07|10338.07|10338.07|10338.07|10338.07|10338.07|10338.07|0
1646748650000|2022-03-08 14:10:50|10337.67|10337.67|10335.85|10335.85|10337.67|10337.67|10335.85|10335.85|0
1646748660000|2022-03-08 14:11:00|10336.25|10336.25|10335.95|10335.95|10336.25|10336.25|10333.42|10333.42|0
1646748670000|2022-03-08 14:11:10|10336.02|10336.02|10337.62|10337.62|10337.62|10337.62|10336.02|10336.02|0
1646748680000|2022-03-08 14:11:20|10337.83|10337.83|10336.13|10336.13|10338.04|10338.04|10336.13|10336.13|0
1646748690000|2022-03-08 14:11:30|10334.98|10334.98|10333.34|10333.34|10335.5|10335.5|10333.34|10333.34|0
1646748710000|2022-03-08 14:11:50|10333.14|10333.14|10333.34|10333.34|10333.48|10333.48|10333.14|10333.14|0
1646748720000|2022-03-08 14:12:00|10333.28|10333.28|10332.09|10332.09|10333.28|10333.28|10332.09|10332.09|0
1646748730000|2022-03-08 14:12:10|10331.49|10331.49|10328.64|10328.64|10331.49|10331.49|10328.64|10328.64|0
1646748740000|2022-03-08 14:12:20|10326.68|10326.68|10326.68|10326.68|10326.68|10326.68|10326.68|10326.68|0
1646748750000|2022-03-08 14:12:30|10326.43|10326.43|10327.44|10327.44|10327.44|10327.44|10326.26|10326.26|0
1646748760000|2022-03-08 14:12:40|10326.75|10326.75|10327.73|10327.73|10327.73|10327.73|10326.75|10326.75|0
1646748770000|2022-03-08 14:12:50|10327.98|10327.98|10334.51|10334.51|10334.51|10334.51|10327.98|10327.98|0
1646748780000|2022-03-08 14:13:00|10334.71|10334.71|10333.1|10333.1|10334.71|10334.71|10332.75|10332.75|0
1646748790000|2022-03-08 14:13:10|10332.93|10332.93|10332.93|10332.93|10332.93|10332.93|10332.93|10332.93|0
1646748800000|2022-03-08 14:13:20|10333.27|10333.27|10333.57|10333.57|10333.57|10333.57|10333.27|10333.27|0
1646748810000|2022-03-08 14:13:30|10333.11|10333.11|10332.58|10332.58|10334.55|10334.55|10332.17|10332.17|0
1646748820000|2022-03-08 14:13:40|10333.56|10333.56|10334.06|10334.06|10334.68|10334.68|10333.56|10333.56|0
1646748830000|2022-03-08 14:13:50|10333.46|10333.46|10333.39|10333.39|10333.46|10333.46|10333.39|10333.39|0
1646748840000|2022-03-08 14:14:00|10333.74|10333.74|10334.53|10334.53|10334.53|10334.53|10333.74|10333.74|0
1646748850000|2022-03-08 14:14:10|10334.73|10334.73|10337.07|10337.07|10337.07|10337.07|10334.73|10334.73|0
1646748860000|2022-03-08 14:14:20|10336.95|10336.95|10335.76|10335.76|10336.95|10336.95|10335.76|10335.76|0
1646748870000|2022-03-08 14:14:30|10335.36|10335.36|10335.36|10335.36|10335.56|10335.56|10335.36|10335.36|0
1646748880000|2022-03-08 14:14:40|10334.17|10334.17|10333.99|10333.99|10334.17|10334.17|10333.19|10333.19|0
1646748890000|2022-03-08 14:14:50|10333.87|10333.87|10334.65|10334.65|10334.65|10334.65|10332.69|10332.69|0
1646748900000|2022-03-08 14:15:00|10335.63|10335.63|10334.79|10334.79|10335.63|10335.63|10333.44|10333.44|0
1646748910000|2022-03-08 14:15:10|10334.17|10334.17|10335.38|10335.38|10335.38|10335.38|10333.77|10333.77|0
1646748920000|2022-03-08 14:15:20|10335.58|10335.58|10335.63|10335.63|10336|10336|10335.58|10335.58|0
1646748930000|2022-03-08 14:15:30|10335.4|10335.4|10333.12|10333.12|10335.71|10335.71|10333.12|10333.12|0
1646748940000|2022-03-08 14:15:40|10332.73|10332.73|10333.53|10333.53|10333.7|10333.7|10332.73|10332.73|0
1646748950000|2022-03-08 14:15:50|10333.32|10333.32|10333.32|10333.32|10333.32|10333.32|10333.32|10333.32|0
1646748960000|2022-03-08 14:16:00|10333.11|10333.11|10335.77|10335.77|10336.02|10336.02|10333.11|10333.11|0
1646748970000|2022-03-08 14:16:10|10336.75|10336.75|10340.67|10340.67|10340.67|10340.67|10336.75|10336.75|0
1646748980000|2022-03-08 14:16:20|10341.86|10341.86|10342.2|10342.2|10342.2|10342.2|10341.86|10341.86|0
1646748990000|2022-03-08 14:16:30|10342.38|10342.38|10344.49|10344.49|10344.49|10344.49|10342.38|10342.38|0
1646749000000|2022-03-08 14:16:40|10344.26|10344.26|10344.49|10344.49|10344.49|10344.49|10344.26|10344.26|0
1646749010000|2022-03-08 14:16:50|10344.67|10344.67|10344.79|10344.79|10344.79|10344.79|10344.67|10344.67|0
1646749020000|2022-03-08 14:17:00|10345.21|10345.21|10345.21|10345.21|10345.21|10345.21|10345.21|10345.21|0
1646749030000|2022-03-08 14:17:10|10346.4|10346.4|10350.69|10350.69|10350.89|10350.89|10346.4|10346.4|0
1646749040000|2022-03-08 14:17:20|10350.92|10350.92|10350.15|10350.15|10352.1|10352.1|10350.15|10350.15|0
1646749050000|2022-03-08 14:17:30|10350.49|10350.49|10348.61|10348.61|10350.49|10350.49|10348.61|10348.61|0
1646749060000|2022-03-08 14:17:40|10347.63|10347.63|10345.41|10345.41|10347.63|10347.63|10344.43|10344.43|0
1646749070000|2022-03-08 14:17:50|10345.53|10345.53|10342.15|10342.15|10345.53|10345.53|10342.15|10342.15|0
1646749080000|2022-03-08 14:18:00|10340.96|10340.96|10338.66|10338.66|10340.96|10340.96|10338.66|10338.66|0
1646749090000|2022-03-08 14:18:10|10337.34|10337.34|10337.81|10337.81|10338.45|10338.45|10337.34|10337.34|0
1646749100000|2022-03-08 14:18:20|10337.98|10337.98|10335.03|10335.03|10337.98|10337.98|10335.03|10335.03|0
1646749110000|2022-03-08 14:18:30|10335.23|10335.23|10336.81|10336.81|10336.81|10336.81|10334.44|10334.44|0
1646749130000|2022-03-08 14:18:50|10336.56|10336.56|10337.1|10337.1|10337.13|10337.13|10336.56|10336.56|0
1646749140000|2022-03-08 14:19:00|10335.92|10335.92|10336.08|10336.08|10336.08|10336.08|10335.92|10335.92|0
1646749150000|2022-03-08 14:19:10|10335.92|10335.92|10335.84|10335.84|10335.92|10335.92|10334.94|10334.94|0
1646749160000|2022-03-08 14:19:20|10336.82|10336.82|10338.2|10338.2|10338.2|10338.2|10336.82|10336.82|0
1646749170000|2022-03-08 14:19:30|10337.8|10337.8|10337.8|10337.8|10337.8|10337.8|10336.83|10336.83|0
1646749180000|2022-03-08 14:19:40|10338.2|10338.2|10341.88|10341.88|10341.88|10341.88|10338.2|10338.2|0
1646749190000|2022-03-08 14:19:50|10342.22|10342.22|10342.22|10342.22|10342.22|10342.22|10342.22|10342.22|0
1646749210000|2022-03-08 14:20:10|10342.62|10342.62|10345.03|10345.03|10345.03|10345.03|10342.62|10342.62|0
1646749220000|2022-03-08 14:20:20|10346.21|10346.21|10345.61|10345.61|10346.21|10346.21|10345.61|10345.61|0
1646749230000|2022-03-08 14:20:30|10346.01|10346.01|10348.35|10348.35|10348.35|10348.35|10346.01|10346.01|0
1646749240000|2022-03-08 14:20:40|10348.23|10348.23|10348.95|10348.95|10348.95|10348.95|10348.23|10348.23|0
1646749260000|2022-03-08 14:21:00|10347.77|10347.77|10350.71|10350.71|10350.71|10350.71|10347.77|10347.77|0
1646749270000|2022-03-08 14:21:10|10349.52|10349.52|10350.26|10350.26|10350.26|10350.26|10349.52|10349.52|0
1646749280000|2022-03-08 14:21:20|10350.35|10350.35|10350.35|10350.35|10350.35|10350.35|10350.35|10350.35|0
1646749290000|2022-03-08 14:21:30|10350.42|10350.42|10349.97|10349.97|10350.42|10350.42|10349.97|10349.97|0
1646749300000|2022-03-08 14:21:40|10350.49|10350.49|10350.49|10350.49|10350.49|10350.49|10350.49|10350.49|0
1646749320000|2022-03-08 14:22:00|10350.9|10350.9|10352.52|10352.52|10352.52|10352.52|10350.9|10350.9|0
1646749330000|2022-03-08 14:22:10|10353.67|10353.67|10353.67|10353.67|10353.79|10353.79|10353.67|10353.67|0
1646749340000|2022-03-08 14:22:20|10353.87|10353.87|10353.08|10353.08|10354.06|10354.06|10353.08|10353.08|0
1646749350000|2022-03-08 14:22:30|10353.1|10353.1|10354.08|10354.08|10354.08|10354.08|10353.1|10353.1|0
1646749360000|2022-03-08 14:22:40|10353.93|10353.93|10351.78|10351.78|10353.93|10353.93|10351.78|10351.78|0
1646749370000|2022-03-08 14:22:50|10351.28|10351.28|10348.68|10348.68|10351.28|10351.28|10348.68|10348.68|0
1646749380000|2022-03-08 14:23:00|10348.88|10348.88|10348.81|10348.81|10348.88|10348.88|10348.81|10348.81|0
1646749390000|2022-03-08 14:23:10|10349.51|10349.51|10349.51|10349.51|10349.51|10349.51|10349.51|10349.51|0
1646749400000|2022-03-08 14:23:20|10349.74|10349.74|10349.74|10349.74|10349.74|10349.74|10349.74|10349.74|0
1646749410000|2022-03-08 14:23:30|10350.16|10350.16|10356.08|10356.08|10356.08|10356.08|10350.16|10350.16|0
1646749420000|2022-03-08 14:23:40|10358.04|10358.04|10359.54|10359.54|10359.54|10359.54|10358.04|10358.04|0
1646749430000|2022-03-08 14:23:50|10359.89|10359.89|10359.89|10359.89|10359.89|10359.89|10359.89|10359.89|0
1646749440000|2022-03-08 14:24:00|10360.31|10360.31|10361.66|10361.66|10361.66|10361.66|10360.31|10360.31|0
1646749450000|2022-03-08 14:24:10|10361.89|10361.89|10362.83|10362.83|10362.83|10362.83|10361.89|10361.89|0
1646749460000|2022-03-08 14:24:20|10362.96|10362.96|10363.17|10363.17|10363.17|10363.17|10362.96|10362.96|0
1646749470000|2022-03-08 14:24:30|10363.3|10363.3|10364.17|10364.17|10364.17|10364.17|10363.3|10363.3|0
1646749480000|2022-03-08 14:24:40|10364.55|10364.55|10364.55|10364.55|10364.55|10364.55|10364.55|10364.55|0
1646749490000|2022-03-08 14:24:50|10364.97|10364.97|10365.73|10365.73|10365.73|10365.73|10364.97|10364.97|0
1646749500000|2022-03-08 14:25:00|10367.69|10367.69|10364.36|10364.36|10367.72|10367.72|10364.36|10364.36|0
1646749510000|2022-03-08 14:25:10|10366.32|10366.32|10367.3|10367.3|10367.3|10367.3|10366.32|10366.32|0
1646749520000|2022-03-08 14:25:20|10367.15|10367.15|10366.91|10366.91|10367.15|10367.15|10366.91|10366.91|0
1646749530000|2022-03-08 14:25:30|10366.7|10366.7|10366.7|10366.7|10366.7|10366.7|10366.7|10366.7|0
1646749550000|2022-03-08 14:25:50|10367.1|10367.1|10367.49|10367.49|10367.49|10367.49|10366.89|10366.89|0
1646749560000|2022-03-08 14:26:00|10369.45|10369.45|10372.29|10372.29|10372.62|10372.62|10369.45|10369.45|0
1646749570000|2022-03-08 14:26:10|10372.14|10372.14|10371.39|10371.39|10372.14|10372.14|10371.16|10371.16|0
1646749580000|2022-03-08 14:26:20|10369.23|10369.23|10368.83|10368.83|10369.23|10369.23|10368.83|10368.83|0
1646749600000|2022-03-08 14:26:40|10369.04|10369.04|10367.45|10367.45|10369.04|10369.04|10367.45|10367.45|0
1646749610000|2022-03-08 14:26:50|10368.63|10368.63|10368.63|10368.63|10368.63|10368.63|10368.63|10368.63|0
1646749620000|2022-03-08 14:27:00|10368.84|10368.84|10369.6|10369.6|10369.6|10369.6|10368.84|10368.84|0
1646749630000|2022-03-08 14:27:10|10369.09|10369.09|10366.43|10366.43|10369.09|10369.09|10366.43|10366.43|0
1646749640000|2022-03-08 14:27:20|10365.05|10365.05|10364.94|10364.94|10365.05|10365.05|10364.07|10364.07|0
1646749650000|2022-03-08 14:27:30|10364.73|10364.73|10362.93|10362.93|10364.73|10364.73|10362.93|10362.93|0
1646749660000|2022-03-08 14:27:40|10362.81|10362.81|10361.49|10361.49|10363.06|10363.06|10361.49|10361.49|0
1646749670000|2022-03-08 14:27:50|10361.34|10361.34|10360.12|10360.12|10361.34|10361.34|10360.12|10360.12|0
1646749680000|2022-03-08 14:28:00|10358.93|10358.93|10358.93|10358.93|10358.93|10358.93|10358.68|10358.68|0
1646749690000|2022-03-08 14:28:10|10359.14|10359.14|10357.89|10357.89|10359.14|10359.14|10357.89|10357.89|0
1646749700000|2022-03-08 14:28:20|10357.76|10357.76|10356.78|10356.78|10357.76|10357.76|10356.78|10356.78|0
1646749710000|2022-03-08 14:28:30|10356.66|10356.66|10355.73|10355.73|10356.66|10356.66|10355.73|10355.73|0
1646749720000|2022-03-08 14:28:40|10355.47|10355.47|10355.35|10355.35|10355.47|10355.47|10355.35|10355.35|0
1646749730000|2022-03-08 14:28:50|10354.76|10354.76|10354.76|10354.76|10354.76|10354.76|10354.76|10354.76|0
1646749740000|2022-03-08 14:29:00|10355.94|10355.94|10355.06|10355.06|10357.32|10357.32|10355.06|10355.06|0
1646749750000|2022-03-08 14:29:10|10354.79|10354.79|10354.54|10354.54|10354.79|10354.79|10354.54|10354.54|0
1646749760000|2022-03-08 14:29:20|10354.75|10354.75|10354.75|10354.75|10354.75|10354.75|10354.75|10354.75|0
1646749770000|2022-03-08 14:29:30|10355.93|10355.93|10356.4|10356.4|10356.4|10356.4|10355.93|10355.93|0
1646749780000|2022-03-08 14:29:40|10357.38|10357.38|10355.21|10355.21|10358.36|10358.36|10355.21|10355.21|0
1646749790000|2022-03-08 14:29:50|10354.59|10354.59|10353.19|10353.19|10354.59|10354.59|10353.19|10353.19|0
1646749800000|2022-03-08 14:30:00|10352.93|10352.93|10343.02|10343.02|10352.93|10352.93|10343.02|10343.02|0
1646749810000|2022-03-08 14:30:10|10342.68|10342.68|10343.42|10343.42|10343.42|10343.42|10341.5|10341.5|0
1646749820000|2022-03-08 14:30:20|10343|10343|10342.54|10342.54|10345.48|10345.48|10342.48|10342.48|0
1646749830000|2022-03-08 14:30:30|10344.62|10344.62|10345.7|10345.7|10347.73|10347.73|10344.62|10344.62|0
1646749840000|2022-03-08 14:30:40|10345.45|10345.45|10344.67|10344.67|10345.45|10345.45|10344.67|10344.67|0
1646749850000|2022-03-08 14:30:50|10344.32|10344.32|10344.15|10344.15|10344.32|10344.32|10344.15|10344.15|0
1646749860000|2022-03-08 14:31:00|10344.23|10344.23|10340.69|10340.69|10344.35|10344.35|10339.78|10339.78|0
1646749870000|2022-03-08 14:31:10|10339.51|10339.51|10332.03|10332.03|10339.51|10339.51|10332.03|10332.03|0
1646749880000|2022-03-08 14:31:20|10331.96|10331.96|10331.23|10331.23|10332.47|10332.47|10330.88|10330.88|0
1646749890000|2022-03-08 14:31:30|10332.03|10332.03|10331.75|10331.75|10332.03|10332.03|10331.75|10331.75|0
1646749900000|2022-03-08 14:31:40|10330.77|10330.77|10328.68|10328.68|10330.77|10330.77|10328.28|10328.28|0
1646749910000|2022-03-08 14:31:50|10328.55|10328.55|10331.12|10331.12|10331.12|10331.12|10328.55|10328.55|0
1646749920000|2022-03-08 14:32:00|10330.86|10330.86|10329.23|10329.23|10330.86|10330.86|10329.23|10329.23|0
1646749930000|2022-03-08 14:32:10|10329.44|10329.44|10332.78|10332.78|10332.98|10332.98|10329.44|10329.44|0
1646749940000|2022-03-08 14:32:20|10332.9|10332.9|10339.07|10339.07|10339.07|10339.07|10332.9|10332.9|0
1646749950000|2022-03-08 14:32:30|10340.25|10340.25|10344.88|10344.88|10344.88|10344.88|10340.25|10340.25|0
1646749960000|2022-03-08 14:32:40|10345.09|10345.09|10343.94|10343.94|10345.56|10345.56|10343.94|10343.94|0
1646749970000|2022-03-08 14:32:50|10342.76|10342.76|10338.49|10338.49|10342.76|10342.76|10337.33|10337.33|0
1646749980000|2022-03-08 14:33:00|10338.45|10338.45|10335.6|10335.6|10338.45|10338.45|10335.6|10335.6|0
1646749990000|2022-03-08 14:33:10|10335.77|10335.77|10332.86|10332.86|10336.18|10336.18|10332.86|10332.86|0
1646750000000|2022-03-08 14:33:20|10333.02|10333.02|10333.29|10333.29|10333.29|10333.29|10332.65|10332.65|0
1646750010000|2022-03-08 14:33:30|10333.5|10333.5|10335.87|10335.87|10335.87|10335.87|10333.5|10333.5|0
1646750020000|2022-03-08 14:33:40|10334.68|10334.68|10334.68|10334.68|10334.68|10334.68|10334.68|10334.68|0
1646750030000|2022-03-08 14:33:50|10334.61|10334.61|10333.19|10333.19|10334.61|10334.61|10333.19|10333.19|0
1646750040000|2022-03-08 14:34:00|10333.54|10333.54|10328.65|10328.65|10333.54|10333.54|10328.65|10328.65|0
1646750060000|2022-03-08 14:34:20|10327.67|10327.67|10328.13|10328.13|10328.59|10328.59|10327.41|10327.41|0
1646750070000|2022-03-08 14:34:30|10327.89|10327.89|10321.9|10321.9|10327.89|10327.89|10321.77|10321.77|0
1646750080000|2022-03-08 14:34:40|10323.86|10323.86|10322.24|10322.24|10326.14|10326.14|10322.04|10322.04|0
1646750090000|2022-03-08 14:34:50|10322.09|10322.09|10313.66|10313.66|10322.09|10322.09|10313.66|10313.66|0
1646750100000|2022-03-08 14:35:00|10313.54|10313.54|10313.5|10313.5|10314.97|10314.97|10313.38|10313.38|0
1646750110000|2022-03-08 14:35:10|10313.1|10313.1|10313.96|10313.96|10314.31|10314.31|10312|10312|0
1646750120000|2022-03-08 14:35:20|10312.98|10312.98|10322.4|10322.4|10322.4|10322.4|10312.98|10312.98|0
1646750130000|2022-03-08 14:35:30|10322.61|10322.61|10333.36|10333.36|10333.36|10333.36|10322.5|10322.5|0
1646750140000|2022-03-08 14:35:40|10333.56|10333.56|10332.24|10332.24|10333.56|10333.56|10332.24|10332.24|0
1646750150000|2022-03-08 14:35:50|10333.42|10333.42|10341.87|10341.87|10341.87|10341.87|10333.42|10333.42|0
1646750160000|2022-03-08 14:36:00|10342.03|10342.03|10339.24|10339.24|10342.37|10342.37|10338.99|10338.99|0
1646750170000|2022-03-08 14:36:10|10339.27|10339.27|10339.3|10339.3|10339.3|10339.3|10337.27|10337.27|0
1646750180000|2022-03-08 14:36:20|10338.9|10338.9|10335.36|10335.36|10338.9|10338.9|10334.47|10334.47|0
1646750190000|2022-03-08 14:36:30|10335.12|10335.12|10332.17|10332.17|10335.12|10335.12|10332.17|10332.17|0
1646750200000|2022-03-08 14:36:40|10331.7|10331.7|10322.52|10322.52|10331.7|10331.7|10322.52|10322.52|0
1646750210000|2022-03-08 14:36:50|10322.64|10322.64|10321.94|10321.94|10322.64|10322.64|10319|10319|0
1646750220000|2022-03-08 14:37:00|10319.75|10319.75|10318.83|10318.83|10319.75|10319.75|10317.89|10317.89|0
1646750230000|2022-03-08 14:37:10|10318.43|10318.43|10317.31|10317.31|10318.43|10318.43|10316.33|10316.33|0
1646750240000|2022-03-08 14:37:20|10317.73|10317.73|10317.99|10317.99|10317.99|10317.99|10317.73|10317.73|0
1646750250000|2022-03-08 14:37:30|10318.25|10318.25|10318.5|10318.5|10318.5|10318.5|10318.25|10318.25|0
1646750260000|2022-03-08 14:37:40|10317.8|10317.8|10317.78|10317.78|10319.24|10319.24|10315.96|10315.96|0
1646750270000|2022-03-08 14:37:50|10317.35|10317.35|10317|10317|10317.6|10317.6|10317|10317|0
1646750280000|2022-03-08 14:38:00|10317.2|10317.2|10321.5|10321.5|10321.5|10321.5|10315.19|10315.19|0
1646750290000|2022-03-08 14:38:10|10321.9|10321.9|10319.94|10319.94|10321.9|10321.9|10319.94|10319.94|0
1646750300000|2022-03-08 14:38:20|10319.71|10319.71|10319.64|10319.64|10319.71|10319.71|10319.64|10319.64|0
1646750310000|2022-03-08 14:38:30|10319.24|10319.24|10320.07|10320.07|10320.07|10320.07|10318.88|10318.88|0
1646750320000|2022-03-08 14:38:40|10319.55|10319.55|10316.59|10316.59|10319.55|10319.55|10316.59|10316.59|0
1646750330000|2022-03-08 14:38:50|10315.79|10315.79|10314.57|10314.57|10315.79|10315.79|10313.54|10313.54|0
1646750340000|2022-03-08 14:39:00|10314.46|10314.46|10314.85|10314.85|10314.97|10314.97|10314.46|10314.46|0
1646750350000|2022-03-08 14:39:10|10314.73|10314.73|10314.62|10314.62|10314.73|10314.73|10314.5|10314.5|0
1646750360000|2022-03-08 14:39:20|10314.02|10314.02|10312.23|10312.23|10315.16|10315.16|10312.23|10312.23|0
1646750370000|2022-03-08 14:39:30|10311.04|10311.04|10310.68|10310.68|10311.04|10311.04|10310.68|10310.68|0
1646750380000|2022-03-08 14:39:40|10309.49|10309.49|10309.4|10309.4|10309.49|10309.49|10308.89|10308.89|0
1646750390000|2022-03-08 14:39:50|10308.42|10308.42|10306.19|10306.19|10308.42|10308.42|10305.84|10305.84|0
1646750400000|2022-03-08 14:40:00|10306.22|10306.22|10304.82|10304.82|10306.22|10306.22|10304.56|10304.56|0
1646750410000|2022-03-08 14:40:10|10304.43|10304.43|10303.9|10303.9|10304.43|10304.43|10302.72|10302.72|0
1646750420000|2022-03-08 14:40:20|10304.88|10304.88|10300.1|10300.1|10304.92|10304.92|10300.03|10300.03|0
1646750430000|2022-03-08 14:40:30|10299|10299|10299.33|10299.33|10301.11|10301.11|10298.87|10298.87|0
1646750440000|2022-03-08 14:40:40|10298.71|10298.71|10299.27|10299.27|10299.27|10299.27|10298.59|10298.59|0
1646750450000|2022-03-08 14:40:50|10301.23|10301.23|10300.97|10300.97|10301.23|10301.23|10300.01|10300.01|0
1646750460000|2022-03-08 14:41:00|10301.18|10301.18|10306.61|10306.61|10306.61|10306.61|10301.18|10301.18|0
1646750470000|2022-03-08 14:41:10|10307.8|10307.8|10308.14|10308.14|10308.35|10308.35|10307.8|10307.8|0
1646750480000|2022-03-08 14:41:20|10308.49|10308.49|10313.79|10313.79|10313.79|10313.79|10308.49|10308.49|0
1646750490000|2022-03-08 14:41:30|10313.54|10313.54|10310.11|10310.11|10313.54|10313.54|10310.11|10310.11|0
1646750500000|2022-03-08 14:41:40|10309.6|10309.6|10309.83|10309.83|10309.83|10309.83|10309.03|10309.03|0
1646750510000|2022-03-08 14:41:50|10308.86|10308.86|10307.29|10307.29|10309.27|10309.27|10307.29|10307.29|0
1646750520000|2022-03-08 14:42:00|10307.14|10307.14|10311.06|10311.06|10312.53|10312.53|10307.06|10307.06|0
1646750530000|2022-03-08 14:42:10|10310.85|10310.85|10311.62|10311.62|10311.62|10311.62|10310.78|10310.78|0
1646750540000|2022-03-08 14:42:20|10311.78|10311.78|10314.2|10314.2|10314.2|10314.2|10311.78|10311.78|0
1646750550000|2022-03-08 14:42:30|10313.86|10313.86|10316.43|10316.43|10316.43|10316.43|10313.86|10313.86|0
1646750560000|2022-03-08 14:42:40|10316.22|10316.22|10315.51|10315.51|10316.22|10316.22|10315.49|10315.49|0
1646750570000|2022-03-08 14:42:50|10315.85|10315.85|10315.45|10315.45|10315.85|10315.85|10315.45|10315.45|0
1646750580000|2022-03-08 14:43:00|10315.06|10315.06|10317.93|10317.93|10319.13|10319.13|10315.06|10315.06|0
1646750590000|2022-03-08 14:43:10|10318.73|10318.73|10321.26|10321.26|10321.26|10321.26|10318.53|10318.53|0
1646750600000|2022-03-08 14:43:20|10321.39|10321.39|10321.37|10321.37|10322.56|10322.56|10321.19|10321.19|0
1646750610000|2022-03-08 14:43:30|10321.57|10321.57|10327.75|10327.75|10328.15|10328.15|10321.57|10321.57|0
1646750620000|2022-03-08 14:43:40|10327.84|10327.84|10329.65|10329.65|10330.04|10330.04|10327.84|10327.84|0
1646750630000|2022-03-08 14:43:50|10330.84|10330.84|10331.77|10331.77|10331.77|10331.77|10330.84|10330.84|0
1646750640000|2022-03-08 14:44:00|10331.61|10331.61|10330.62|10330.62|10331.61|10331.61|10329.25|10329.25|0
1646750650000|2022-03-08 14:44:10|10330.1|10330.1|10332.51|10332.51|10332.63|10332.63|10330.1|10330.1|0
1646750660000|2022-03-08 14:44:20|10332.39|10332.39|10334.98|10334.98|10334.98|10334.98|10331.92|10331.92|0
1646750670000|2022-03-08 14:44:30|10336.16|10336.16|10332.46|10332.46|10336.16|10336.16|10332.46|10332.46|0
1646750680000|2022-03-08 14:44:40|10333.64|10333.64|10333.15|10333.15|10333.87|10333.87|10333.15|10333.15|0
1646750690000|2022-03-08 14:44:50|10333.32|10333.32|10332.17|10332.17|10333.32|10333.32|10332.17|10332.17|0
1646750700000|2022-03-08 14:45:00|10332.04|10332.04|10331.82|10331.82|10332.07|10332.07|10331.82|10331.82|0
1646750710000|2022-03-08 14:45:10|10328.88|10328.88|10325.78|10325.78|10328.88|10328.88|10325.78|10325.78|0
1646750720000|2022-03-08 14:45:20|10325.71|10325.71|10318|10318|10325.71|10325.71|10318|10318|0
1646750730000|2022-03-08 14:45:30|10319.38|10319.38|10318.68|10318.68|10319.87|10319.87|10317.5|10317.5|0
1646750740000|2022-03-08 14:45:40|10319.66|10319.66|10321.34|10321.34|10323.02|10323.02|10319.66|10319.66|0
1646750750000|2022-03-08 14:45:50|10320.15|10320.15|10320.76|10320.76|10320.76|10320.76|10320.15|10320.15|0
1646750760000|2022-03-08 14:46:00|10319.78|10319.78|10318.5|10318.5|10322.4|10322.4|10318.5|10318.5|0
1646750770000|2022-03-08 14:46:10|10317.31|10317.31|10318.5|10318.5|10318.5|10318.5|10317.31|10317.31|0
1646750780000|2022-03-08 14:46:20|10318.65|10318.65|10318.65|10318.65|10318.65|10318.65|10318.65|10318.65|0
1646750790000|2022-03-08 14:46:30|10318.86|10318.86|10316.44|10316.44|10318.86|10318.86|10316.44|10316.44|0
1646750800000|2022-03-08 14:46:40|10315.68|10315.68|10313.41|10313.41|10315.68|10315.68|10313.41|10313.41|0
1646750810000|2022-03-08 14:46:50|10313.15|10313.15|10312.52|10312.52|10313.15|10313.15|10312.52|10312.52|0
1646750820000|2022-03-08 14:47:00|10312.32|10312.32|10309.16|10309.16|10312.32|10312.32|10308.55|10308.55|0
1646750830000|2022-03-08 14:47:10|10309.03|10309.03|10307.83|10307.83|10310.76|10310.76|10307.83|10307.83|0
1646750840000|2022-03-08 14:47:20|10308.07|10308.07|10310|10310|10310|10310|10308.07|10308.07|0
1646750850000|2022-03-08 14:47:30|10309.87|10309.87|10312.56|10312.56|10312.56|10312.56|10309.87|10309.87|0
1646750860000|2022-03-08 14:47:40|10312.42|10312.42|10309.18|10309.18|10312.42|10312.42|10309.18|10309.18|0
1646750870000|2022-03-08 14:47:50|10309.38|10309.38|10309.59|10309.59|10309.59|10309.59|10309.38|10309.38|0
1646750880000|2022-03-08 14:48:00|10309.38|10309.38|10309.18|10309.18|10310.13|10310.13|10308.64|10308.64|0
1646750890000|2022-03-08 14:48:10|10310.02|10310.02|10307.34|10307.34|10310.02|10310.02|10307.34|10307.34|0
1646750900000|2022-03-08 14:48:20|10307.29|10307.29|10307.14|10307.14|10307.29|10307.29|10305.95|10305.95|0
1646750910000|2022-03-08 14:48:30|10307.29|10307.29|10310.2|10310.2|10310.86|10310.86|10307.29|10307.29|0
1646750920000|2022-03-08 14:48:40|10309.22|10309.22|10309.26|10309.26|10309.38|10309.38|10309.22|10309.22|0
1646750930000|2022-03-08 14:48:50|10309.46|10309.46|10309.46|10309.46|10309.46|10309.46|10309.46|10309.46|0
1646750940000|2022-03-08 14:49:00|10309.72|10309.72|10307.41|10307.41|10309.72|10309.72|10305.93|10305.93|0
1646750950000|2022-03-08 14:49:10|10306.35|10306.35|10305.77|10305.77|10306.38|10306.38|10305.77|10305.77|0
1646750960000|2022-03-08 14:49:20|10305.92|10305.92|10306.41|10306.41|10306.44|10306.44|10305.26|10305.26|0
1646750970000|2022-03-08 14:49:30|10305.22|10305.22|10305.22|10305.22|10305.22|10305.22|10304.04|10304.04|0
1646750980000|2022-03-08 14:49:40|10304.83|10304.83|10300.62|10300.62|10304.83|10304.83|10300.57|10300.57|0
1646750990000|2022-03-08 14:49:50|10300.37|10300.37|10297.14|10297.14|10300.37|10300.37|10297.14|10297.14|0
1646751000000|2022-03-08 14:50:00|10297.02|10297.02|10295.38|10295.38|10297.02|10297.02|10295.38|10295.38|0
1646751010000|2022-03-08 14:50:10|10295.6|10295.6|10293.79|10293.79|10295.6|10295.6|10293.18|10293.18|0
1646751020000|2022-03-08 14:50:20|10292.61|10292.61|10294.87|10294.87|10294.87|10294.87|10292.09|10292.09|0
1646751030000|2022-03-08 14:50:30|10294.7|10294.7|10300.74|10300.74|10300.74|10300.74|10294.7|10294.7|0
1646751040000|2022-03-08 14:50:40|10300.52|10300.52|10298.82|10298.82|10300.52|10300.52|10298.82|10298.82|0
1646751050000|2022-03-08 14:50:50|10299.25|10299.25|10299.5|10299.5|10299.61|10299.61|10298.27|10298.27|0
1646751060000|2022-03-08 14:51:00|10300.48|10300.48|10303.88|10303.88|10303.88|10303.88|10300.28|10300.28|0
1646751070000|2022-03-08 14:51:10|10304.01|10304.01|10304.96|10304.96|10304.96|10304.96|10304.01|10304.01|0
1646751080000|2022-03-08 14:51:20|10305.08|10305.08|10305.3|10305.3|10305.5|10305.5|10304.64|10304.64|0
1646751090000|2022-03-08 14:51:30|10304.88|10304.88|10302.62|10302.62|10304.88|10304.88|10302.45|10302.45|0
1646751100000|2022-03-08 14:51:40|10301.64|10301.64|10302.2|10302.2|10302.62|10302.62|10301.22|10301.22|0
1646751110000|2022-03-08 14:51:50|10302.08|10302.08|10301.61|10301.61|10302.08|10302.08|10301.61|10301.61|0
1646751120000|2022-03-08 14:52:00|10301.09|10301.09|10302.7|10302.7|10302.7|10302.7|10299.52|10299.52|0
1646751130000|2022-03-08 14:52:10|10302.82|10302.82|10303.14|10303.14|10303.14|10303.14|10302.82|10302.82|0
1646751140000|2022-03-08 14:52:20|10303.26|10303.26|10304.19|10304.19|10304.19|10304.19|10303.26|10303.26|0
1646751150000|2022-03-08 14:52:30|10305.38|10305.38|10305.22|10305.22|10306.56|10306.56|10304.82|10304.82|0
1646751160000|2022-03-08 14:52:40|10306.2|10306.2|10302.02|10302.02|10306.2|10306.2|10301.5|10301.5|0
1646751170000|2022-03-08 14:52:50|10302.22|10302.22|10302.42|10302.42|10302.62|10302.62|10302.22|10302.22|0
1646751180000|2022-03-08 14:53:00|10301.23|10301.23|10301.43|10301.43|10302.43|10302.43|10301.23|10301.23|0
1646751190000|2022-03-08 14:53:10|10301.68|10301.68|10301.22|10301.22|10301.68|10301.68|10301.11|10301.11|0
1646751200000|2022-03-08 14:53:20|10301.36|10301.36|10301.83|10301.83|10302.17|10302.17|10301.19|10301.19|0
1646751210000|2022-03-08 14:53:30|10300.85|10300.85|10300.17|10300.17|10300.85|10300.85|10299.75|10299.75|0
1646751220000|2022-03-08 14:53:40|10300.05|10300.05|10298.27|10298.27|10300.05|10300.05|10297.49|10297.49|0
1646751230000|2022-03-08 14:53:50|10298.02|10298.02|10298.26|10298.26|10298.33|10298.33|10297.2|10297.2|0
1646751240000|2022-03-08 14:54:00|10298.09|10298.09|10298.09|10298.09|10298.09|10298.09|10298.09|10298.09|0
1646751250000|2022-03-08 14:54:10|10297.69|10297.69|10296.51|10296.51|10297.69|10297.69|10296.51|10296.51|0
1646751260000|2022-03-08 14:54:20|10296.31|10296.31|10296.51|10296.51|10296.67|10296.67|10296.31|10296.31|0
1646751270000|2022-03-08 14:54:30|10296.72|10296.72|10296.02|10296.02|10296.72|10296.72|10296.02|10296.02|0
1646751280000|2022-03-08 14:54:40|10296.19|10296.19|10296.04|10296.04|10296.19|10296.19|10295.83|10295.83|0
1646751290000|2022-03-08 14:54:50|10295.92|10295.92|10295.03|10295.03|10295.92|10295.92|10294.47|10294.47|0
1646751300000|2022-03-08 14:55:00|10293.84|10293.84|10292.85|10292.85|10293.84|10293.84|10291.29|10291.29|0
1646751310000|2022-03-08 14:55:10|10291.66|10291.66|10290.79|10290.79|10291.78|10291.78|10290.79|10290.79|0
1646751320000|2022-03-08 14:55:20|10290.43|10290.43|10290.26|10290.26|10290.43|10290.43|10290.26|10290.26|0
1646751330000|2022-03-08 14:55:30|10289.46|10289.46|10285.96|10285.96|10289.46|10289.46|10285.43|10285.43|0
1646751340000|2022-03-08 14:55:40|10286.06|10286.06|10285.15|10285.15|10286.06|10286.06|10285.15|10285.15|0
1646751350000|2022-03-08 14:55:50|10286.13|10286.13|10285.82|10285.82|10286.13|10286.13|10285.82|10285.82|0
1646751360000|2022-03-08 14:56:00|10285.69|10285.69|10286.1|10286.1|10287.4|10287.4|10285.67|10285.67|0
1646751370000|2022-03-08 14:56:10|10286.27|10286.27|10289.59|10289.59|10289.59|10289.59|10286.27|10286.27|0
1646751380000|2022-03-08 14:56:20|10289.24|10289.24|10285.29|10285.29|10289.24|10289.24|10285.29|10285.29|0
1646751390000|2022-03-08 14:56:30|10284.31|10284.31|10283.74|10283.74|10284.31|10284.31|10283.74|10283.74|0
1646751400000|2022-03-08 14:56:40|10284.92|10284.92|10285.61|10285.61|10285.61|10285.61|10284.92|10284.92|0
1646751410000|2022-03-08 14:56:50|10285.79|10285.79|10289.83|10289.83|10289.83|10289.83|10285.79|10285.79|0
1646751420000|2022-03-08 14:57:00|10290.03|10290.03|10291.1|10291.1|10291.1|10291.1|10290.03|10290.03|0
1646751430000|2022-03-08 14:57:10|10290.92|10290.92|10290.92|10290.92|10290.92|10290.92|10290.92|10290.92|0
1646751440000|2022-03-08 14:57:20|10291.14|10291.14|10292.17|10292.17|10292.17|10292.17|10290.96|10290.96|0
1646751450000|2022-03-08 14:57:30|10292.24|10292.24|10294.18|10294.18|10294.18|10294.18|10292.24|10292.24|0
1646751460000|2022-03-08 14:57:40|10294.24|10294.24|10295.55|10295.55|10295.55|10295.55|10294.24|10294.24|0
1646751470000|2022-03-08 14:57:50|10295.57|10295.57|10298.36|10298.36|10298.36|10298.36|10295.57|10295.57|0
1646751480000|2022-03-08 14:58:00|10298.59|10298.59|10303.13|10303.13|10303.25|10303.25|10298.59|10298.59|0
1646751490000|2022-03-08 14:58:10|10304.11|10304.11|10300.33|10300.33|10304.11|10304.11|10300.33|10300.33|0
1646751500000|2022-03-08 14:58:20|10300.16|10300.16|10298.72|10298.72|10300.56|10300.56|10298.4|10298.4|0
1646751520000|2022-03-08 14:58:40|10298.84|10298.84|10296.65|10296.65|10298.84|10298.84|10296.05|10296.05|0
1646751530000|2022-03-08 14:58:50|10296.44|10296.44|10298.14|10298.14|10298.14|10298.14|10295.85|10295.85|0
1646751540000|2022-03-08 14:59:00|10298.26|10298.26|10299.16|10299.16|10299.16|10299.16|10297.74|10297.74|0
1646751550000|2022-03-08 14:59:10|10299.37|10299.37|10299.37|10299.37|10299.37|10299.37|10299.37|10299.37|0
1646751570000|2022-03-08 14:59:30|10299.63|10299.63|10297.13|10297.13|10299.89|10299.89|10297.13|10297.13|0
1646751580000|2022-03-08 14:59:40|10297.33|10297.33|10298.39|10298.39|10298.39|10298.39|10297.2|10297.2|0
1646751590000|2022-03-08 14:59:50|10298.16|10298.16|10299.51|10299.51|10299.51|10299.51|10298.16|10298.16|0
1646751600000|2022-03-08 15:00:00|10299.45|10299.45|10299.39|10299.39|10300.63|10300.63|10299.39|10299.39|0
1646751610000|2022-03-08 15:00:10|10295.47|10295.47|10295.08|10295.08|10296.26|10296.26|10295.07|10295.07|0
1646751620000|2022-03-08 15:00:20|10294.45|10294.45|10287.22|10287.22|10294.45|10294.45|10287.22|10287.22|0
1646751630000|2022-03-08 15:00:30|10287.42|10287.42|10286.1|10286.1|10287.42|10287.42|10283.86|10283.86|0
1646751640000|2022-03-08 15:00:40|10286.9|10286.9|10288.3|10288.3|10288.56|10288.56|10286.9|10286.9|0
1646751650000|2022-03-08 15:00:50|10288.2|10288.2|10287.49|10287.49|10289.74|10289.74|10287.49|10287.49|0
1646751660000|2022-03-08 15:01:00|10288.67|10288.67|10286.07|10286.07|10288.67|10288.67|10286.07|10286.07|0
1646751670000|2022-03-08 15:01:10|10285.87|10285.87|10284.93|10284.93|10285.87|10285.87|10284.68|10284.68|0
1646751680000|2022-03-08 15:01:20|10285.11|10285.11|10285.14|10285.14|10285.14|10285.14|10285.11|10285.11|0
1646751690000|2022-03-08 15:01:30|10285.02|10285.02|10285.02|10285.02|10285.02|10285.02|10285.02|10285.02|0
1646751700000|2022-03-08 15:01:40|10283.83|10283.83|10279.46|10279.46|10283.83|10283.83|10279.46|10279.46|0
1646751710000|2022-03-08 15:01:50|10279.65|10279.65|10279.67|10279.67|10281.61|10281.61|10279.65|10279.65|0
1646751720000|2022-03-08 15:02:00|10280.86|10280.86|10279.83|10279.83|10281.01|10281.01|10279.83|10279.83|0
1646751730000|2022-03-08 15:02:10|10280.23|10280.23|10273.04|10273.04|10280.23|10280.23|10273.04|10273.04|0
1646751740000|2022-03-08 15:02:20|10272.06|10272.06|10264.81|10264.81|10272.18|10272.18|10264.81|10264.81|0
1646751750000|2022-03-08 15:02:30|10266|10266|10258.06|10258.06|10267.19|10267.19|10258.06|10258.06|0
1646751760000|2022-03-08 15:02:40|10258.46|10258.46|10251.78|10251.78|10258.46|10258.46|10251.78|10251.78|0
1646751770000|2022-03-08 15:02:50|10252.76|10252.76|10253.06|10253.06|10253.68|10253.68|10249.64|10249.64|0
1646751780000|2022-03-08 15:03:00|10251.88|10251.88|10250.38|10250.38|10251.88|10251.88|10250.38|10250.38|0
1646751790000|2022-03-08 15:03:10|10250.18|10250.18|10249.69|10249.69|10250.18|10250.18|10249.69|10249.69|0
1646751800000|2022-03-08 15:03:20|10250.47|10250.47|10250.59|10250.59|10250.59|10250.59|10249.88|10249.88|0
1646751810000|2022-03-08 15:03:30|10250.79|10250.79|10252.61|10252.61|10254.77|10254.77|10250.79|10250.79|0
1646751820000|2022-03-08 15:03:40|10252.41|10252.41|10247.93|10247.93|10252.41|10252.41|10247.93|10247.93|0
1646751830000|2022-03-08 15:03:50|10246.74|10246.74|10245.74|10245.74|10246.91|10246.91|10245.74|10245.74|0
1646751840000|2022-03-08 15:04:00|10248.11|10248.11|10242.86|10242.86|10248.11|10248.11|10242.86|10242.86|0
1646751850000|2022-03-08 15:04:10|10243.06|10243.06|10241.97|10241.97|10243.06|10243.06|10241.97|10241.97|0
1646751860000|2022-03-08 15:04:20|10241.38|10241.38|10239.32|10239.32|10241.38|10241.38|10237.05|10237.05|0
1646751870000|2022-03-08 15:04:30|10239.16|10239.16|10239.8|10239.8|10242.55|10242.55|10239.16|10239.16|0
1646751880000|2022-03-08 15:04:40|10238.82|10238.82|10238.72|10238.72|10238.82|10238.82|10238.5|10238.5|0
1646751890000|2022-03-08 15:04:50|10238.52|10238.52|10233.96|10233.96|10238.52|10238.52|10233.96|10233.96|0
1646751900000|2022-03-08 15:05:00|10233.76|10233.76|10235.15|10235.15|10237.52|10237.52|10233.76|10233.76|0
1646751910000|2022-03-08 15:05:10|10234.81|10234.81|10240.27|10240.27|10241.4|10241.4|10234.81|10234.81|0
1646751920000|2022-03-08 15:05:20|10240.47|10240.47|10239.35|10239.35|10240.67|10240.67|10239.35|10239.35|0
1646751930000|2022-03-08 15:05:30|10238.16|10238.16|10242.01|10242.01|10242.01|10242.01|10238.16|10238.16|0
1646751940000|2022-03-08 15:05:40|10241.77|10241.77|10239.17|10239.17|10241.77|10241.77|10239.17|10239.17|0
1646751950000|2022-03-08 15:05:50|10239.06|10239.06|10239.06|10239.06|10239.06|10239.06|10239.06|10239.06|0
1646751960000|2022-03-08 15:06:00|10238.98|10238.98|10239.26|10239.26|10239.26|10239.26|10238.98|10238.98|0
1646751970000|2022-03-08 15:06:10|10239.6|10239.6|10235.72|10235.72|10239.6|10239.6|10235.17|10235.17|0
1646751980000|2022-03-08 15:06:20|10235.49|10235.49|10235.83|10235.83|10235.83|10235.83|10234.56|10234.56|0
1646751990000|2022-03-08 15:06:30|10236.18|10236.18|10236.99|10236.99|10236.99|10236.99|10236.18|10236.18|0
1646752000000|2022-03-08 15:06:40|10237.84|10237.84|10237.89|10237.89|10237.89|10237.89|10237.49|10237.49|0
1646752010000|2022-03-08 15:06:50|10238.23|10238.23|10240.01|10240.01|10240.01|10240.01|10238.23|10238.23|0
1646752020000|2022-03-08 15:07:00|10241.97|10241.97|10235.73|10235.73|10241.97|10241.97|10233.17|10233.17|0
1646752030000|2022-03-08 15:07:10|10235.38|10235.38|10234.2|10234.2|10235.38|10235.38|10234.2|10234.2|0
1646752040000|2022-03-08 15:07:20|10234.4|10234.4|10229.73|10229.73|10234.4|10234.4|10229.73|10229.73|0
1646752050000|2022-03-08 15:07:30|10229.5|10229.5|10229.32|10229.32|10229.5|10229.5|10229.32|10229.32|0
1646752060000|2022-03-08 15:07:40|10228.93|10228.93|10227.79|10227.79|10228.93|10228.93|10227.37|10227.37|0
1646752070000|2022-03-08 15:07:50|10227.59|10227.59|10227.39|10227.39|10227.59|10227.59|10227.39|10227.39|0
1646752080000|2022-03-08 15:08:00|10227.6|10227.6|10227.19|10227.19|10227.6|10227.6|10226.93|10226.93|0
1646752090000|2022-03-08 15:08:10|10227.39|10227.39|10226.75|10226.75|10227.39|10227.39|10224.13|10224.13|0
1646752100000|2022-03-08 15:08:20|10226.63|10226.63|10229.54|10229.54|10229.54|10229.54|10226.5|10226.5|0
1646752110000|2022-03-08 15:08:30|10229.96|10229.96|10231.37|10231.37|10233.51|10233.51|10229.96|10229.96|0
1646752120000|2022-03-08 15:08:40|10231.25|10231.25|10229.09|10229.09|10231.46|10231.46|10229.09|10229.09|0
1646752130000|2022-03-08 15:08:50|10230.07|10230.07|10228.86|10228.86|10230.07|10230.07|10228.86|10228.86|0
1646752140000|2022-03-08 15:09:00|10227.88|10227.88|10225.22|10225.22|10228.86|10228.86|10225.05|10225.05|0
1646752150000|2022-03-08 15:09:10|10225.09|10225.09|10220.19|10220.19|10225.09|10225.09|10218.17|10218.17|0
1646752160000|2022-03-08 15:09:20|10220.07|10220.07|10223.19|10223.19|10223.19|10223.19|10220.07|10220.07|0
1646752170000|2022-03-08 15:09:30|10222.79|10222.79|10221.27|10221.27|10222.79|10222.79|10221.27|10221.27|0
1646752190000|2022-03-08 15:09:50|10221.06|10221.06|10216.89|10216.89|10221.06|10221.06|10216.89|10216.89|0
1646752200000|2022-03-08 15:10:00|10217.09|10217.09|10215.95|10215.95|10217.14|10217.14|10215.95|10215.95|0
1646752210000|2022-03-08 15:10:10|10216.07|10216.07|10220.74|10220.74|10220.9|10220.9|10216.07|10216.07|0
1646752220000|2022-03-08 15:10:20|10220.86|10220.86|10219.47|10219.47|10221.03|10221.03|10219.47|10219.47|0
1646752230000|2022-03-08 15:10:30|10219.31|10219.31|10217.24|10217.24|10219.51|10219.51|10216.21|10216.21|0
1646752240000|2022-03-08 15:10:40|10217.16|10217.16|10217.81|10217.81|10218.14|10218.14|10217.16|10217.16|0
1646752250000|2022-03-08 15:10:50|10217.99|10217.99|10216.08|10216.08|10218.11|10218.11|10215.68|10215.68|0
1646752260000|2022-03-08 15:11:00|10216.16|10216.16|10216.16|10216.16|10216.16|10216.16|10216.16|10216.16|0
1646752270000|2022-03-08 15:11:10|10215.95|10215.95|10215.55|10215.55|10215.95|10215.95|10215.55|10215.55|0
1646752280000|2022-03-08 15:11:20|10215.34|10215.34|10215.39|10215.39|10215.39|10215.39|10215.19|10215.19|0
1646752290000|2022-03-08 15:11:30|10218.5|10218.5|10217.92|10217.92|10218.5|10218.5|10217.52|10217.52|0
1646752300000|2022-03-08 15:11:40|10217.53|10217.53|10222.83|10222.83|10222.83|10222.83|10217.38|10217.38|0
1646752310000|2022-03-08 15:11:50|10223.23|10223.23|10223.97|10223.97|10224.22|10224.22|10221.59|10221.59|0
1646752320000|2022-03-08 15:12:00|10223.85|10223.85|10222.73|10222.73|10223.85|10223.85|10222.73|10222.73|0
1646752330000|2022-03-08 15:12:10|10222.98|10222.98|10223.43|10223.43|10223.43|10223.43|10222.98|10222.98|0
1646752340000|2022-03-08 15:12:20|10223.49|10223.49|10227.98|10227.98|10227.98|10227.98|10222.63|10222.63|0
1646752350000|2022-03-08 15:12:30|10226.79|10226.79|10227.73|10227.73|10228.53|10228.53|10226.79|10226.79|0
1646752360000|2022-03-08 15:12:40|10226.75|10226.75|10225.57|10225.57|10226.75|10226.75|10225.57|10225.57|0
1646752370000|2022-03-08 15:12:50|10225.77|10225.77|10224.41|10224.41|10226.19|10226.19|10224.41|10224.41|0
1646752380000|2022-03-08 15:13:00|10223.43|10223.43|10219.64|10219.64|10223.43|10223.43|10218.45|10218.45|0
1646752390000|2022-03-08 15:13:10|10219.76|10219.76|10219.54|10219.54|10219.97|10219.97|10219.54|10219.54|0
1646752400000|2022-03-08 15:13:20|10219.76|10219.76|10221.16|10221.16|10221.16|10221.16|10219.6|10219.6|0
1646752410000|2022-03-08 15:13:30|10223.57|10223.57|10225.41|10225.41|10226.14|10226.14|10223.36|10223.36|0
1646752420000|2022-03-08 15:13:40|10223.45|10223.45|10218.19|10218.19|10223.45|10223.45|10218.19|10218.19|0
1646752430000|2022-03-08 15:13:50|10218.24|10218.24|10213.69|10213.69|10218.24|10218.24|10213.69|10213.69|0
1646752440000|2022-03-08 15:14:00|10213.17|10213.17|10211.32|10211.32|10213.17|10213.17|10209.29|10209.29|0
1646752450000|2022-03-08 15:14:10|10211.11|10211.11|10209.71|10209.71|10211.11|10211.11|10209.5|10209.5|0
1646752460000|2022-03-08 15:14:20|10209.11|10209.11|10213.11|10213.11|10213.11|10213.11|10208.92|10208.92|0
1646752470000|2022-03-08 15:14:30|10213.78|10213.78|10213.06|10213.06|10213.78|10213.78|10212.99|10212.99|0
1646752480000|2022-03-08 15:14:40|10211.1|10211.1|10205.08|10205.08|10211.1|10211.1|10205.08|10205.08|0
1646752490000|2022-03-08 15:14:50|10204.73|10204.73|10200.89|10200.89|10205.71|10205.71|10199.95|10199.95|0
1646752500000|2022-03-08 15:15:00|10201.29|10201.29|10206.2|10206.2|10207.18|10207.18|10200.65|10200.65|0
1646752510000|2022-03-08 15:15:10|10206.6|10206.6|10206.78|10206.78|10206.78|10206.78|10206.2|10206.2|0
1646752520000|2022-03-08 15:15:20|10207.03|10207.03|10207.48|10207.48|10207.48|10207.48|10207.03|10207.03|0
1646752530000|2022-03-08 15:15:30|10207.03|10207.03|10209.57|10209.57|10209.57|10209.57|10206.63|10206.63|0
1646752540000|2022-03-08 15:15:40|10210.55|10210.55|10213.3|10213.3|10213.3|10213.3|10210.55|10210.55|0
1646752550000|2022-03-08 15:15:50|10213.09|10213.09|10221.65|10221.65|10221.65|10221.65|10213.09|10213.09|0
1646752560000|2022-03-08 15:16:00|10221.85|10221.85|10221.05|10221.05|10222.88|10222.88|10220.68|10220.68|0
1646752570000|2022-03-08 15:16:10|10222.03|10222.03|10224.48|10224.48|10224.48|10224.48|10222.03|10222.03|0
1646752580000|2022-03-08 15:16:20|10224.64|10224.64|10228.81|10228.81|10228.81|10228.81|10224.64|10224.64|0
1646752590000|2022-03-08 15:16:30|10228.61|10228.61|10227.65|10227.65|10229.22|10229.22|10227.27|10227.27|0
1646752600000|2022-03-08 15:16:40|10227.53|10227.53|10229.37|10229.37|10229.88|10229.88|10227.53|10227.53|0
1646752610000|2022-03-08 15:16:50|10227.41|10227.41|10225|10225|10228.39|10228.39|10223.78|10223.78|0
1646752620000|2022-03-08 15:17:00|10224.02|10224.02|10224.95|10224.95|10225.16|10225.16|10224.02|10224.02|0
1646752630000|2022-03-08 15:17:10|10223.76|10223.76|10225.55|10225.55|10225.55|10225.55|10223.76|10223.76|0
1646752640000|2022-03-08 15:17:20|10225.8|10225.8|10225.01|10225.01|10226.2|10226.2|10224.61|10224.61|0
1646752650000|2022-03-08 15:17:30|10225.64|10225.64|10226.04|10226.04|10226.04|10226.04|10225.64|10225.64|0
1646752660000|2022-03-08 15:17:40|10225.81|10225.81|10225.92|10225.92|10226.12|10226.12|10225.81|10225.81|0
1646752670000|2022-03-08 15:17:50|10226.9|10226.9|10225.63|10225.63|10227.88|10227.88|10225.63|10225.63|0
1646752680000|2022-03-08 15:18:00|10225.7|10225.7|10215.65|10215.65|10225.7|10225.7|10215.65|10215.65|0
1646752690000|2022-03-08 15:18:10|10214.67|10214.67|10212.26|10212.26|10216.25|10216.25|10212.26|10212.26|0
1646752700000|2022-03-08 15:18:20|10213.16|10213.16|10204.71|10204.71|10213.16|10213.16|10203.03|10203.03|0
1646752710000|2022-03-08 15:18:30|10205.02|10205.02|10211.81|10211.81|10212.12|10212.12|10205.02|10205.02|0
1646752720000|2022-03-08 15:18:40|10211.61|10211.61|10210|10210|10211.61|10211.61|10209.02|10209.02|0
1646752730000|2022-03-08 15:18:50|10209.2|10209.2|10206.02|10206.02|10209.2|10209.2|10206.02|10206.02|0
1646752740000|2022-03-08 15:19:00|10205.67|10205.67|10211.64|10211.64|10211.64|10211.64|10205.67|10205.67|0
1646752750000|2022-03-08 15:19:10|10212.29|10212.29|10223.19|10223.19|10224.51|10224.51|10212.29|10212.29|0
1646752760000|2022-03-08 15:19:20|10223.81|10223.81|10214.33|10214.33|10223.81|10223.81|10214.33|10214.33|0
1646752770000|2022-03-08 15:19:30|10214.53|10214.53|10215.01|10215.01|10215.01|10215.01|10214.53|10214.53|0
1646752780000|2022-03-08 15:19:40|10215.22|10215.22|10214.04|10214.04|10215.22|10215.22|10213.83|10213.83|0
1646752790000|2022-03-08 15:19:50|10214.25|10214.25|10213.85|10213.85|10214.25|10214.25|10213.85|10213.85|0
1646752800000|2022-03-08 15:20:00|10212.87|10212.87|10209.7|10209.7|10212.87|10212.87|10209.7|10209.7|0
1646752810000|2022-03-08 15:20:10|10209.14|10209.14|10207.93|10207.93|10209.14|10209.14|10207.93|10207.93|0
1646752820000|2022-03-08 15:20:20|10207.85|10207.85|10207.01|10207.01|10207.85|10207.85|10206.96|10206.96|0
1646752830000|2022-03-08 15:20:30|10207.22|10207.22|10200.49|10200.49|10207.26|10207.26|10200.49|10200.49|0
1646752840000|2022-03-08 15:20:40|10200.25|10200.25|10198.08|10198.08|10200.25|10200.25|10196.88|10196.88|0
1646752850000|2022-03-08 15:20:50|10196.89|10196.89|10196.97|10196.97|10196.97|10196.97|10196.89|10196.89|0
1646752860000|2022-03-08 15:21:00|10197.12|10197.12|10195.15|10195.15|10197.39|10197.39|10195.15|10195.15|0
1646752870000|2022-03-08 15:21:10|10197.11|10197.11|10197.35|10197.35|10197.35|10197.35|10196.92|10196.92|0
1646752880000|2022-03-08 15:21:20|10197.56|10197.56|10191.26|10191.26|10197.56|10197.56|10191.26|10191.26|0
1646752890000|2022-03-08 15:21:30|10191.13|10191.13|10190.28|10190.28|10191.34|10191.34|10190.28|10190.28|0
1646752900000|2022-03-08 15:21:40|10187.91|10187.91|10182.76|10182.76|10187.91|10187.91|10182.76|10182.76|0
1646752910000|2022-03-08 15:21:50|10183.94|10183.94|10185.02|10185.02|10185.02|10185.02|10183.94|10183.94|0
1646752920000|2022-03-08 15:22:00|10185.22|10185.22|10192.79|10192.79|10192.79|10192.79|10185.14|10185.14|0
1646752930000|2022-03-08 15:22:10|10192.59|10192.59|10187.06|10187.06|10192.59|10192.59|10187.06|10187.06|0
1646752940000|2022-03-08 15:22:20|10188.38|10188.38|10186.16|10186.16|10188.38|10188.38|10183.82|10183.82|0
1646752950000|2022-03-08 15:22:30|10185.96|10185.96|10185.35|10185.35|10185.96|10185.96|10185.35|10185.35|0
1646752960000|2022-03-08 15:22:40|10185.14|10185.14|10183.56|10183.56|10185.14|10185.14|10182.75|10182.75|0
1646752970000|2022-03-08 15:22:50|10185.93|10185.93|10184.46|10184.46|10185.93|10185.93|10184.04|10184.04|0
1646752980000|2022-03-08 15:23:00|10184.26|10184.26|10184.36|10184.36|10184.36|10184.36|10184.15|10184.15|0
1646752990000|2022-03-08 15:23:10|10183.38|10183.38|10182.62|10182.62|10183.38|10183.38|10182.62|10182.62|0
1646753000000|2022-03-08 15:23:20|10181.43|10181.43|10181.23|10181.23|10181.51|10181.51|10181.06|10181.06|0
1646753010000|2022-03-08 15:23:30|10183.19|10183.19|10191.18|10191.18|10191.18|10191.18|10183.19|10183.19|0
1646753020000|2022-03-08 15:23:40|10190|10190|10191.67|10191.67|10191.82|10191.82|10190|10190|0
1646753030000|2022-03-08 15:23:50|10191.36|10191.36|10188.66|10188.66|10191.36|10191.36|10187.27|10187.27|0
1646753040000|2022-03-08 15:24:00|10189.18|10189.18|10188.19|10188.19|10189.18|10189.18|10185.45|10185.45|0
1646753050000|2022-03-08 15:24:10|10186.29|10186.29|10180.41|10180.41|10186.49|10186.49|10180.41|10180.41|0
1646753060000|2022-03-08 15:24:20|10180.2|10180.2|10174.32|10174.32|10180.2|10180.2|10174.32|10174.32|0
1646753070000|2022-03-08 15:24:30|10174.58|10174.58|10174.71|10174.71|10174.71|10174.71|10171.38|10171.38|0
1646753080000|2022-03-08 15:24:40|10173.93|10173.93|10173.05|10173.05|10173.93|10173.93|10173.05|10173.05|0
1646753090000|2022-03-08 15:24:50|10173.45|10173.45|10165.42|10165.42|10173.45|10173.45|10165.23|10165.23|0
1646753100000|2022-03-08 15:25:00|10165.82|10165.82|10166.36|10166.36|10169.85|10169.85|10163.66|10163.66|0
1646753110000|2022-03-08 15:25:10|10168.73|10168.73|10170.23|10170.23|10170.23|10170.23|10167.55|10167.55|0
1646753120000|2022-03-08 15:25:20|10169.83|10169.83|10166.95|10166.95|10172.29|10172.29|10166.95|10166.95|0
1646753130000|2022-03-08 15:25:30|10167.15|10167.15|10167.15|10167.15|10167.15|10167.15|10166.95|10166.95|0
1646753140000|2022-03-08 15:25:40|10164.23|10164.23|10164.4|10164.4|10164.4|10164.4|10164.09|10164.09|0
1646753150000|2022-03-08 15:25:50|10164.54|10164.54|10165.73|10165.73|10165.73|10165.73|10164.54|10164.54|0
1646753160000|2022-03-08 15:26:00|10166.91|10166.91|10166.13|10166.13|10166.91|10166.91|10166.13|10166.13|0
1646753170000|2022-03-08 15:26:10|10165.89|10165.89|10165.8|10165.8|10165.89|10165.89|10165.68|10165.68|0
1646753180000|2022-03-08 15:26:20|10165.59|10165.59|10162.46|10162.46|10165.59|10165.59|10162.46|10162.46|0
1646753190000|2022-03-08 15:26:30|10161.6|10161.6|10162.36|10162.36|10164.54|10164.54|10161.6|10161.6|0
1646753200000|2022-03-08 15:26:40|10162.15|10162.15|10157.86|10157.86|10162.73|10162.73|10157.74|10157.74|0
1646753210000|2022-03-08 15:26:50|10157.98|10157.98|10157.85|10157.85|10158.54|10158.54|10156.05|10156.05|0
1646753220000|2022-03-08 15:27:00|10156.87|10156.87|10158.23|10158.23|10158.23|10158.23|10156.67|10156.67|0
1646753230000|2022-03-08 15:27:10|10158.48|10158.48|10167.95|10167.95|10167.95|10167.95|10157.89|10157.89|0
1646753240000|2022-03-08 15:27:20|10168.2|10168.2|10166.26|10166.26|10168.2|10168.2|10165.62|10165.62|0
1646753250000|2022-03-08 15:27:30|10166.72|10166.72|10159.08|10159.08|10166.72|10166.72|10159.08|10159.08|0
1646753260000|2022-03-08 15:27:40|10160.06|10160.06|10158.35|10158.35|10160.26|10160.26|10158.35|10158.35|0
1646753270000|2022-03-08 15:27:50|10156.39|10156.39|10155.41|10155.41|10156.39|10156.39|10155.41|10155.41|0
1646753280000|2022-03-08 15:28:00|10155.64|10155.64|10155.56|10155.56|10155.64|10155.64|10155.48|10155.48|0
1646753290000|2022-03-08 15:28:10|10156.75|10156.75|10155.36|10155.36|10156.75|10156.75|10155.36|10155.36|0
1646753300000|2022-03-08 15:28:20|10154.96|10154.96|10153.31|10153.31|10154.96|10154.96|10153.07|10153.07|0
1646753310000|2022-03-08 15:28:30|10154.5|10154.5|10154.03|10154.03|10155.01|10155.01|10153.78|10153.78|0
1646753320000|2022-03-08 15:28:40|10155.22|10155.22|10155.77|10155.77|10155.81|10155.81|10155.11|10155.11|0
1646753330000|2022-03-08 15:28:50|10154.79|10154.79|10152.23|10152.23|10154.79|10154.79|10151.68|10151.68|0
1646753340000|2022-03-08 15:29:00|10153.41|10153.41|10157.62|10157.62|10158.14|10158.14|10153.41|10153.41|0
1646753350000|2022-03-08 15:29:10|10155.66|10155.66|10151.93|10151.93|10155.66|10155.66|10151.93|10151.93|0
1646753360000|2022-03-08 15:29:20|10153.12|10153.12|10155.04|10155.04|10155.04|10155.04|10153.12|10153.12|0
1646753370000|2022-03-08 15:29:30|10155.67|10155.67|10155.09|10155.09|10155.67|10155.67|10154.78|10154.78|0
1646753380000|2022-03-08 15:29:40|10154.89|10154.89|10159.4|10159.4|10159.4|10159.4|10154.89|10154.89|0
1646753390000|2022-03-08 15:29:50|10159.51|10159.51|10149.02|10149.02|10159.51|10159.51|10149.02|10149.02|0
1646753400000|2022-03-08 15:30:00|10148.04|10148.04|10148.56|10148.56|10151.13|10151.13|10147.58|10147.58|0
1646753410000|2022-03-08 15:30:10|10148.96|10148.96|10150.58|10150.58|10150.58|10150.58|10148.35|10148.35|0
1646753420000|2022-03-08 15:30:20|10150.85|10150.85|10159.61|10159.61|10159.61|10159.61|10150.09|10150.09|0
1646753430000|2022-03-08 15:30:30|10158.87|10158.87|10151.35|10151.35|10158.87|10158.87|10151.07|10151.07|0
1646753440000|2022-03-08 15:30:40|10151.16|10151.16|10155.68|10155.68|10155.68|10155.68|10151.16|10151.16|0
1646753450000|2022-03-08 15:30:50|10155.89|10155.89|10154.46|10154.46|10155.89|10155.89|10154.46|10154.46|0
1646753460000|2022-03-08 15:31:00|10153.77|10153.77|10152.55|10152.55|10153.97|10153.97|10152.55|10152.55|0
1646753470000|2022-03-08 15:31:10|10153.15|10153.15|10146.94|10146.94|10153.15|10153.15|10146.06|10146.06|0
1646753480000|2022-03-08 15:31:20|10145.75|10145.75|10148.22|10148.22|10148.22|10148.22|10144.47|10144.47|0
1646753490000|2022-03-08 15:31:30|10146.26|10146.26|10146.96|10146.96|10147.24|10147.24|10145.65|10145.65|0
1646753500000|2022-03-08 15:31:40|10146.75|10146.75|10146.99|10146.99|10147.01|10147.01|10146.37|10146.37|0
1646753510000|2022-03-08 15:31:50|10145.03|10145.03|10145.12|10145.12|10145.43|10145.43|10144.77|10144.77|0
1646753520000|2022-03-08 15:32:00|10144.91|10144.91|10141.72|10141.72|10144.91|10144.91|10139.32|10139.32|0
1646753530000|2022-03-08 15:32:10|10141.03|10141.03|10138.57|10138.57|10141.03|10141.03|10138.57|10138.57|0
1646753540000|2022-03-08 15:32:20|10137.38|10137.38|10136.14|10136.14|10137.59|10137.59|10136.14|10136.14|0
1646753550000|2022-03-08 15:32:30|10136.34|10136.34|10134.62|10134.62|10136.34|10136.34|10133.79|10133.79|0
1646753560000|2022-03-08 15:32:40|10134.41|10134.41|10131.9|10131.9|10134.86|10134.86|10131.9|10131.9|0
1646753570000|2022-03-08 15:32:50|10131.7|10131.7|10128.51|10128.51|10131.7|10131.7|10127.84|10127.84|0
1646753580000|2022-03-08 15:33:00|10127.91|10127.91|10127.7|10127.7|10130.17|10130.17|10127.7|10127.7|0
1646753590000|2022-03-08 15:33:10|10127.79|10127.79|10120.92|10120.92|10128.04|10128.04|10120.92|10120.92|0
1646753600000|2022-03-08 15:33:20|10119.48|10119.48|10119.5|10119.5|10119.61|10119.61|10119.01|10119.01|0
1646753610000|2022-03-08 15:33:30|10120.69|10120.69|10112.54|10112.54|10122.65|10122.65|10112.54|10112.54|0
1646753620000|2022-03-08 15:33:40|10112.62|10112.62|10112.64|10112.64|10113.02|10113.02|10112.62|10112.62|0
1646753630000|2022-03-08 15:33:50|10112.22|10112.22|10114.76|10114.76|10114.97|10114.97|10112.22|10112.22|0
1646753640000|2022-03-08 15:34:00|10115.01|10115.01|10114.8|10114.8|10115.01|10115.01|10114.03|10114.03|0
1646753650000|2022-03-08 15:34:10|10115.98|10115.98|10114.67|10114.67|10116.98|10116.98|10114.02|10114.02|0
1646753660000|2022-03-08 15:34:20|10112.71|10112.71|10110.4|10110.4|10112.71|10112.71|10110.23|10110.23|0
1646753670000|2022-03-08 15:34:30|10111.2|10111.2|10104.66|10104.66|10111.2|10111.2|10104.66|10104.66|0
1646753680000|2022-03-08 15:34:40|10102.29|10102.29|10101.93|10101.93|10104.26|10104.26|10098.82|10098.82|0
1646753690000|2022-03-08 15:34:50|10101.73|10101.73|10102.65|10102.65|10102.81|10102.81|10101.41|10101.41|0
1646753700000|2022-03-08 15:35:00|10102.23|10102.23|10100.84|10100.84|10102.23|10102.23|10096.52|10096.52|0
1646753710000|2022-03-08 15:35:10|10100.65|10100.65|10103.22|10103.22|10103.54|10103.54|10100.65|10100.65|0
1646753720000|2022-03-08 15:35:20|10102.18|10102.18|10107.71|10107.71|10107.71|10107.71|10102.18|10102.18|0
1646753730000|2022-03-08 15:35:30|10107.12|10107.12|10110.2|10110.2|10111.39|10111.39|10107.12|10107.12|0
1646753740000|2022-03-08 15:35:40|10109.79|10109.79|10113.22|10113.22|10113.22|10113.22|10108.61|10108.61|0
1646753750000|2022-03-08 15:35:50|10113.52|10113.52|10116.55|10116.55|10117.73|10117.73|10113.35|10113.35|0
1646753760000|2022-03-08 15:36:00|10116.61|10116.61|10122.48|10122.48|10122.69|10122.69|10111.87|10111.87|0
1646753770000|2022-03-08 15:36:10|10123|10123|10120.52|10120.52|10123.27|10123.27|10120.23|10120.23|0
1646753780000|2022-03-08 15:36:20|10120.69|10120.69|10111.01|10111.01|10120.69|10120.69|10111.01|10111.01|0
1646753790000|2022-03-08 15:36:30|10112.19|10112.19|10110.73|10110.73|10113.38|10113.38|10110.33|10110.33|0
1646753800000|2022-03-08 15:36:40|10111.12|10111.12|10116.29|10116.29|10116.29|10116.29|10109.15|10109.15|0
1646753810000|2022-03-08 15:36:50|10116.41|10116.41|10121.5|10121.5|10121.5|10121.5|10116.41|10116.41|0
1646753820000|2022-03-08 15:37:00|10121.74|10121.74|10124.34|10124.34|10124.34|10124.34|10119.6|10119.6|0
1646753830000|2022-03-08 15:37:10|10125.53|10125.53|10126.48|10126.48|10126.48|10126.48|10124.34|10124.34|0
1646753840000|2022-03-08 15:37:20|10126.83|10126.83|10130.51|10130.51|10130.51|10130.51|10126.83|10126.83|0
1646753850000|2022-03-08 15:37:30|10132.88|10132.88|10133.01|10133.01|10133.01|10133.01|10132.88|10132.88|0
1646753860000|2022-03-08 15:37:40|10131.05|10131.05|10130.81|10130.81|10132.24|10132.24|10130.8|10130.8|0
1646753870000|2022-03-08 15:37:50|10129.62|10129.62|10129.73|10129.73|10129.73|10129.73|10128.93|10128.93|0
1646753880000|2022-03-08 15:38:00|10129.42|10129.42|10125.86|10125.86|10129.42|10129.42|10124.67|10124.67|0
1646753890000|2022-03-08 15:38:10|10126.38|10126.38|10126.38|10126.38|10126.38|10126.38|10126.38|10126.38|0
1646753900000|2022-03-08 15:38:20|10126.72|10126.72|10131.47|10131.47|10131.47|10131.47|10126.72|10126.72|0
1646753910000|2022-03-08 15:38:30|10132.65|10132.65|10134.48|10134.48|10134.71|10134.71|10130.04|10130.04|0
1646753920000|2022-03-08 15:38:40|10134.37|10134.37|10130.89|10130.89|10134.58|10134.58|10129.83|10129.83|0
1646753930000|2022-03-08 15:38:50|10130.84|10130.84|10127.71|10127.71|10130.93|10130.93|10127.71|10127.71|0
1646753940000|2022-03-08 15:39:00|10126.84|10126.84|10127.93|10127.93|10129.56|10129.56|10126.84|10126.84|0
1646753950000|2022-03-08 15:39:10|10128.14|10128.14|10128.14|10128.14|10128.14|10128.14|10128.14|10128.14|0
1646753960000|2022-03-08 15:39:20|10127.74|10127.74|10127.05|10127.05|10127.74|10127.74|10126.65|10126.65|0
1646753970000|2022-03-08 15:39:30|10126.07|10126.07|10132.55|10132.55|10132.55|10132.55|10126.07|10126.07|0
1646753980000|2022-03-08 15:39:40|10134.92|10134.92|10133.93|10133.93|10135.92|10135.92|10133.93|10133.93|0
1646753990000|2022-03-08 15:39:50|10132.75|10132.75|10135.65|10135.65|10135.65|10135.65|10131.77|10131.77|0
1646754000000|2022-03-08 15:40:00|10138.59|10138.59|10139.68|10139.68|10141.33|10141.33|10138.59|10138.59|0
1646754010000|2022-03-08 15:40:10|10140.1|10140.1|10139.51|10139.51|10142.47|10142.47|10139.51|10139.51|0
1646754020000|2022-03-08 15:40:20|10139.92|10139.92|10139.13|10139.13|10143|10143|10139.13|10139.13|0
1646754030000|2022-03-08 15:40:30|10138.15|10138.15|10132.14|10132.14|10138.15|10138.15|10132.14|10132.14|0
1646754040000|2022-03-08 15:40:40|10132.26|10132.26|10129.63|10129.63|10132.26|10132.26|10129.63|10129.63|0
1646754050000|2022-03-08 15:40:50|10130.03|10130.03|10124.25|10124.25|10130.03|10130.03|10124.25|10124.25|0
1646754060000|2022-03-08 15:41:00|10124.42|10124.42|10128.36|10128.36|10128.36|10128.36|10124.42|10124.42|0
1646754070000|2022-03-08 15:41:10|10128.16|10128.16|10122.97|10122.97|10128.16|10128.16|10122.97|10122.97|0
1646754080000|2022-03-08 15:41:20|10122.89|10122.89|10120.82|10120.82|10122.89|10122.89|10120.82|10120.82|0
1646754090000|2022-03-08 15:41:30|10122|10122|10120.14|10120.14|10122.51|10122.51|10120.14|10120.14|0
1646754100000|2022-03-08 15:41:40|10120.74|10120.74|10123.07|10123.07|10123.07|10123.07|10120.74|10120.74|0
1646754110000|2022-03-08 15:41:50|10125.44|10125.44|10125.19|10125.19|10125.44|10125.44|10124.98|10124.98|0
1646754120000|2022-03-08 15:42:00|10125.39|10125.39|10128.55|10128.55|10128.55|10128.55|10124.99|10124.99|0
1646754130000|2022-03-08 15:42:10|10128.34|10128.34|10128.34|10128.34|10128.34|10128.34|10128.34|10128.34|0
1646754140000|2022-03-08 15:42:20|10129.92|10129.92|10124.09|10124.09|10129.92|10129.92|10124.09|10124.09|0
1646754150000|2022-03-08 15:42:30|10124.24|10124.24|10123.99|10123.99|10124.24|10124.24|10123.78|10123.78|0
1646754160000|2022-03-08 15:42:40|10126.16|10126.16|10126.52|10126.52|10127.71|10127.71|10126.16|10126.16|0
1646754170000|2022-03-08 15:42:50|10126.73|10126.73|10126.94|10126.94|10126.94|10126.94|10126.73|10126.73|0
1646754180000|2022-03-08 15:43:00|10127.92|10127.92|10127.24|10127.24|10127.92|10127.92|10126.37|10126.37|0
1646754190000|2022-03-08 15:43:10|10127.03|10127.03|10125.9|10125.9|10127.27|10127.27|10125.72|10125.72|0
1646754200000|2022-03-08 15:43:20|10127.85|10127.85|10128.01|10128.01|10129.41|10129.41|10127.85|10127.85|0
1646754210000|2022-03-08 15:43:30|10127.03|10127.03|10129.4|10129.4|10129.4|10129.4|10127.03|10127.03|0
1646754220000|2022-03-08 15:43:40|10129.19|10129.19|10125.49|10125.49|10129.19|10129.19|10124.86|10124.86|0
1646754230000|2022-03-08 15:43:50|10124.52|10124.52|10125.45|10125.45|10125.45|10125.45|10124.26|10124.26|0
1646754240000|2022-03-08 15:44:00|10125.68|10125.68|10125.79|10125.79|10125.79|10125.79|10125.68|10125.68|0
1646754250000|2022-03-08 15:44:10|10125.58|10125.58|10123.46|10123.46|10125.58|10125.58|10123.46|10123.46|0
1646754260000|2022-03-08 15:44:20|10123.52|10123.52|10126.07|10126.07|10127.24|10127.24|10123.52|10123.52|0
1646754270000|2022-03-08 15:44:30|10126.27|10126.27|10124.95|10124.95|10127.6|10127.6|10124.95|10124.95|0
1646754280000|2022-03-08 15:44:40|10125.25|10125.25|10125.5|10125.5|10125.5|10125.5|10124.82|10124.82|0
1646754290000|2022-03-08 15:44:50|10125.9|10125.9|10126.41|10126.41|10126.55|10126.55|10125.55|10125.55|0
1646754300000|2022-03-08 15:45:00|10125.43|10125.43|10123.96|10123.96|10125.43|10125.43|10123.96|10123.96|0
1646754310000|2022-03-08 15:45:10|10123.89|10123.89|10128.75|10128.75|10128.75|10128.75|10123.89|10123.89|0
1646754320000|2022-03-08 15:45:20|10128.5|10128.5|10127.35|10127.35|10128.5|10128.5|10127.31|10127.31|0
1646754330000|2022-03-08 15:45:30|10124.41|10124.41|10125.96|10125.96|10125.96|10125.96|10124.41|10124.41|0
1646754340000|2022-03-08 15:45:40|10125.56|10125.56|10125.56|10125.56|10125.73|10125.73|10125.56|10125.56|0
1646754350000|2022-03-08 15:45:50|10126.74|10126.74|10129.43|10129.43|10129.43|10129.43|10125.56|10125.56|0
1646754360000|2022-03-08 15:46:00|10129.51|10129.51|10127.64|10127.64|10129.51|10129.51|10127.64|10127.64|0
1646754370000|2022-03-08 15:46:10|10127.22|10127.22|10127.15|10127.15|10127.22|10127.22|10126.79|10126.79|0
1646754380000|2022-03-08 15:46:20|10128.33|10128.33|10128.5|10128.5|10128.5|10128.5|10128.33|10128.33|0
1646754390000|2022-03-08 15:46:30|10128.67|10128.67|10134.82|10134.82|10136.28|10136.28|10128.67|10128.67|0
1646754400000|2022-03-08 15:46:40|10133.84|10133.84|10134.57|10134.57|10134.57|10134.57|10132.61|10132.61|0
1646754410000|2022-03-08 15:46:50|10134.97|10134.97|10135.96|10135.96|10135.96|10135.96|10134.77|10134.77|0
1646754420000|2022-03-08 15:47:00|10136.11|10136.11|10134.74|10134.74|10136.11|10136.11|10134.51|10134.51|0
1646754430000|2022-03-08 15:47:10|10134.67|10134.67|10130.64|10130.64|10134.67|10134.67|10130.64|10130.64|0
1646754440000|2022-03-08 15:47:20|10130.44|10130.44|10131.63|10131.63|10131.63|10131.63|10130.44|10130.44|0
1646754450000|2022-03-08 15:47:30|10131.23|10131.23|10131.85|10131.85|10131.85|10131.85|10131.23|10131.23|0
1646754460000|2022-03-08 15:47:40|10131.63|10131.63|10131.63|10131.63|10131.63|10131.63|10131.42|10131.42|0
1646754470000|2022-03-08 15:47:50|10131.87|10131.87|10132.47|10132.47|10132.47|10132.47|10131.87|10131.87|0
1646754480000|2022-03-08 15:48:00|10132.05|10132.05|10133.49|10133.49|10133.49|10133.49|10132.05|10132.05|0
1646754490000|2022-03-08 15:48:10|10133.08|10133.08|10127.1|10127.1|10133.19|10133.19|10127.1|10127.1|0
1646754500000|2022-03-08 15:48:20|10126.12|10126.12|10123.55|10123.55|10126.33|10126.33|10123.55|10123.55|0
1646754510000|2022-03-08 15:48:30|10123.43|10123.43|10123.55|10123.55|10125.51|10125.51|10123.43|10123.43|0
1646754520000|2022-03-08 15:48:40|10123.73|10123.73|10122.98|10122.98|10125.36|10125.36|10122.98|10122.98|0
1646754530000|2022-03-08 15:48:50|10122.79|10122.79|10121.24|10121.24|10124.12|10124.12|10121.24|10121.24|0
1646754540000|2022-03-08 15:49:00|10121.11|10121.11|10122.86|10122.86|10122.86|10122.86|10119.92|10119.92|0
1646754550000|2022-03-08 15:49:10|10122.51|10122.51|10121.41|10121.41|10122.51|10122.51|10121.41|10121.41|0
1646754560000|2022-03-08 15:49:20|10121.08|10121.08|10120.75|10120.75|10121.08|10121.08|10120.75|10120.75|0
1646754570000|2022-03-08 15:49:30|10120.63|10120.63|10121.4|10121.4|10121.79|10121.79|10120.51|10120.51|0
1646754580000|2022-03-08 15:49:40|10121.51|10121.51|10128.26|10128.26|10128.26|10128.26|10121.39|10121.39|0
1646754590000|2022-03-08 15:49:50|10130.39|10130.39|10131.72|10131.72|10132.16|10132.16|10130.39|10130.39|0
1646754600000|2022-03-08 15:50:00|10130.74|10130.74|10134.63|10134.63|10134.63|10134.63|10130.54|10130.54|0
1646754610000|2022-03-08 15:50:10|10134.87|10134.87|10140.3|10140.3|10140.37|10140.37|10134.66|10134.66|0
1646754620000|2022-03-08 15:50:20|10140.1|10140.1|10138.8|10138.8|10140.1|10140.1|10137.94|10137.94|0
1646754630000|2022-03-08 15:50:30|10138.38|10138.38|10138.93|10138.93|10139.42|10139.42|10138.38|10138.38|0
1646754640000|2022-03-08 15:50:40|10139.33|10139.33|10138.55|10138.55|10141.17|10141.17|10138.55|10138.55|0
1646754650000|2022-03-08 15:50:50|10138.89|10138.89|10138.81|10138.81|10139.01|10139.01|10138.81|10138.81|0
1646754660000|2022-03-08 15:51:00|10139.01|10139.01|10135.52|10135.52|10139.01|10139.01|10135.52|10135.52|0
1646754670000|2022-03-08 15:51:10|10135.72|10135.72|10140.78|10140.78|10140.78|10140.78|10135.72|10135.72|0
1646754680000|2022-03-08 15:51:20|10140.44|10140.44|10140.28|10140.28|10140.44|10140.44|10140.28|10140.28|0
1646754690000|2022-03-08 15:51:30|10139.68|10139.68|10139.47|10139.47|10139.68|10139.68|10139.47|10139.47|0
1646754700000|2022-03-08 15:51:40|10139.11|10139.11|10142.57|10142.57|10142.57|10142.57|10139.11|10139.11|0
1646754710000|2022-03-08 15:51:50|10142.82|10142.82|10146.03|10146.03|10146.03|10146.03|10142.82|10142.82|0
1646754720000|2022-03-08 15:52:00|10145.8|10145.8|10146.29|10146.29|10146.29|10146.29|10145.55|10145.55|0
1646754730000|2022-03-08 15:52:10|10145.89|10145.89|10146.77|10146.77|10146.95|10146.95|10145.89|10145.89|0
1646754740000|2022-03-08 15:52:20|10147.12|10147.12|10144.49|10144.49|10147.12|10147.12|10144.28|10144.28|0
1646754750000|2022-03-08 15:52:30|10146.86|10146.86|10145.55|10145.55|10146.86|10146.86|10145.55|10145.55|0
1646754760000|2022-03-08 15:52:40|10145.34|10145.34|10143.48|10143.48|10145.85|10145.85|10143.48|10143.48|0
1646754770000|2022-03-08 15:52:50|10142.29|10142.29|10142.08|10142.08|10142.29|10142.29|10141.11|10141.11|0
1646754780000|2022-03-08 15:53:00|10142.43|10142.43|10140.27|10140.27|10143.41|10143.41|10140.27|10140.27|0
1646754790000|2022-03-08 15:53:10|10139.08|10139.08|10136.5|10136.5|10139.08|10139.08|10136.5|10136.5|0
1646754800000|2022-03-08 15:53:20|10135.9|10135.9|10135.29|10135.29|10135.9|10135.9|10135.09|10135.09|0
1646754810000|2022-03-08 15:53:30|10135.69|10135.69|10134.43|10134.43|10136.75|10136.75|10134.43|10134.43|0
1646754820000|2022-03-08 15:53:40|10134.03|10134.03|10132.67|10132.67|10134.03|10134.03|10132.5|10132.5|0
1646754830000|2022-03-08 15:53:50|10132.87|10132.87|10132.47|10132.47|10132.87|10132.87|10132.47|10132.47|0
1646754840000|2022-03-08 15:54:00|10133.45|10133.45|10133.75|10133.75|10133.75|10133.75|10133.36|10133.36|0
1646754850000|2022-03-08 15:54:10|10134.73|10134.73|10142.77|10142.77|10142.97|10142.97|10134.73|10134.73|0
1646754860000|2022-03-08 15:54:20|10143.02|10143.02|10146.37|10146.37|10146.62|10146.62|10143.02|10143.02|0
1646754870000|2022-03-08 15:54:30|10146.3|10146.3|10142.87|10142.87|10146.3|10146.3|10142.35|10142.35|0
1646754880000|2022-03-08 15:54:40|10143.07|10143.07|10141.48|10141.48|10143.07|10143.07|10140.33|10140.33|0
1646754890000|2022-03-08 15:54:50|10142.67|10142.67|10144.6|10144.6|10144.6|10144.6|10142.51|10142.51|0
1646754900000|2022-03-08 15:55:00|10144.62|10144.62|10144.42|10144.42|10144.62|10144.62|10144.42|10144.42|0
1646754910000|2022-03-08 15:55:10|10144.82|10144.82|10145.4|10145.4|10146|10146|10144.8|10144.8|0
1646754920000|2022-03-08 15:55:20|10146.58|10146.58|10146.38|10146.38|10146.58|10146.58|10146.38|10146.38|0
1646754930000|2022-03-08 15:55:30|10146.46|10146.46|10146.39|10146.39|10146.54|10146.54|10146.18|10146.18|0
1646754940000|2022-03-08 15:55:40|10148.35|10148.35|10148.93|10148.93|10150.24|10150.24|10148.35|10148.35|0
1646754950000|2022-03-08 15:55:50|10149.33|10149.33|10148.44|10148.44|10149.67|10149.67|10148.44|10148.44|0
1646754960000|2022-03-08 15:56:00|10148.04|10148.04|10144.29|10144.29|10148.04|10148.04|10144.29|10144.29|0
1646754970000|2022-03-08 15:56:10|10141.92|10141.92|10141.09|10141.09|10141.92|10141.92|10138.57|10138.57|0
1646754980000|2022-03-08 15:56:20|10142.07|10142.07|10143.84|10143.84|10143.84|10143.84|10142.07|10142.07|0
1646754990000|2022-03-08 15:56:30|10142.65|10142.65|10141.05|10141.05|10142.65|10142.65|10141.05|10141.05|0
1646755000000|2022-03-08 15:56:40|10140.7|10140.7|10135.89|10135.89|10140.77|10140.77|10135.89|10135.89|0
1646755010000|2022-03-08 15:56:50|10135.97|10135.97|10136.84|10136.84|10137.15|10137.15|10135.97|10135.97|0
1646755020000|2022-03-08 15:57:00|10136.44|10136.44|10136.82|10136.82|10136.84|10136.84|10136.44|10136.44|0
1646755030000|2022-03-08 15:57:10|10136.95|10136.95|10131.26|10131.26|10136.95|10136.95|10131.26|10131.26|0
1646755040000|2022-03-08 15:57:20|10131.34|10131.34|10131.77|10131.77|10131.77|10131.77|10131.34|10131.34|0
1646755050000|2022-03-08 15:57:30|10131.42|10131.42|10131.46|10131.46|10131.5|10131.5|10131.38|10131.38|0
1646755060000|2022-03-08 15:57:40|10132.61|10132.61|10129.89|10129.89|10132.78|10132.78|10129.25|10129.25|0
1646755070000|2022-03-08 15:57:50|10128.71|10128.71|10131.47|10131.47|10131.47|10131.47|10128.71|10128.71|0
1646755080000|2022-03-08 15:58:00|10131.99|10131.99|10137.94|10137.94|10137.94|10137.94|10131.99|10131.99|0
1646755090000|2022-03-08 15:58:10|10139.21|10139.21|10141.81|10141.81|10143|10143|10139.21|10139.21|0
1646755100000|2022-03-08 15:58:20|10142.79|10142.79|10144.86|10144.86|10145.66|10145.66|10142.79|10142.79|0
1646755110000|2022-03-08 15:58:30|10145.28|10145.28|10149.4|10149.4|10150.5|10150.5|10145.28|10145.28|0
1646755120000|2022-03-08 15:58:40|10150.59|10150.59|10150.59|10150.59|10150.59|10150.59|10150.59|10150.59|0
1646755130000|2022-03-08 15:58:50|10150.71|10150.71|10150.55|10150.55|10150.71|10150.71|10150.55|10150.55|0
1646755140000|2022-03-08 15:59:00|10149.36|10149.36|10149.26|10149.26|10149.36|10149.36|10149.24|10149.24|0
1646755150000|2022-03-08 15:59:10|10149.19|10149.19|10146.83|10146.83|10149.19|10149.19|10146.83|10146.83|0
1646755160000|2022-03-08 15:59:20|10147.81|10147.81|10148.46|10148.46|10148.46|10148.46|10147.81|10147.81|0
1646755170000|2022-03-08 15:59:30|10148.73|10148.73|10149.26|10149.26|10149.26|10149.26|10148.73|10148.73|0
1646755180000|2022-03-08 15:59:40|10149.78|10149.78|10150.09|10150.09|10150.09|10150.09|10149.78|10149.78|0
1646755190000|2022-03-08 15:59:50|10150.34|10150.34|10151.83|10151.83|10151.83|10151.83|10150.34|10150.34|0
1646755200000|2022-03-08 16:00:00|10155.01|10155.01|10151.53|10151.53|10156.41|10156.41|10151.13|10151.13|0
1646755210000|2022-03-08 16:00:10|10151.37|10151.37|10150.26|10150.26|10151.63|10151.63|10150.26|10150.26|0
1646755220000|2022-03-08 16:00:20|10150.46|10150.46|10151.65|10151.65|10151.65|10151.65|10150.46|10150.46|0
1646755230000|2022-03-08 16:00:30|10151.52|10151.52|10145.55|10145.55|10151.52|10151.52|10145.55|10145.55|0
1646755240000|2022-03-08 16:00:40|10145.21|10145.21|10144.84|10144.84|10145.21|10145.21|10144.41|10144.41|0
1646755250000|2022-03-08 16:00:50|10144.53|10144.53|10141.53|10141.53|10145.47|10145.47|10141.53|10141.53|0
1646755260000|2022-03-08 16:01:00|10139.57|10139.57|10139|10139|10139.57|10139.57|10137.84|10137.84|0
1646755270000|2022-03-08 16:01:10|10138.88|10138.88|10136.71|10136.71|10138.88|10138.88|10136.71|10136.71|0
1646755290000|2022-03-08 16:01:30|10135.73|10135.73|10132.95|10132.95|10135.73|10135.73|10132.6|10132.6|0
1646755300000|2022-03-08 16:01:40|10133.08|10133.08|10133.42|10133.42|10133.42|10133.42|10133.08|10133.08|0
1646755310000|2022-03-08 16:01:50|10133.82|10133.82|10133.43|10133.43|10134.14|10134.14|10132.55|10132.55|0
1646755320000|2022-03-08 16:02:00|10133.63|10133.63|10140.6|10140.6|10140.6|10140.6|10133.63|10133.63|0
1646755330000|2022-03-08 16:02:10|10140.81|10140.81|10141.14|10141.14|10141.14|10141.14|10140.81|10140.81|0
1646755340000|2022-03-08 16:02:20|10143.51|10143.51|10143.39|10143.39|10144.89|10144.89|10143.39|10143.39|0
1646755350000|2022-03-08 16:02:30|10143.52|10143.52|10144.27|10144.27|10144.67|10144.67|10143.52|10143.52|0
1646755360000|2022-03-08 16:02:40|10144.4|10144.4|10144.2|10144.2|10144.4|10144.4|10144.2|10144.2|0
1646755370000|2022-03-08 16:02:50|10143.96|10143.96|10145.09|10145.09|10145.09|10145.09|10143.84|10143.84|0
1646755380000|2022-03-08 16:03:00|10145.01|10145.01|10142.57|10142.57|10145.01|10145.01|10141.64|10141.64|0
1646755390000|2022-03-08 16:03:10|10142.3|10142.3|10141.72|10141.72|10142.3|10142.3|10141.72|10141.72|0
1646755400000|2022-03-08 16:03:20|10141.96|10141.96|10143.87|10143.87|10143.87|10143.87|10141.96|10141.96|0
1646755410000|2022-03-08 16:03:30|10144.08|10144.08|10145.27|10145.27|10145.27|10145.27|10144.08|10144.08|0
1646755420000|2022-03-08 16:03:40|10146.85|10146.85|10150.9|10150.9|10150.9|10150.9|10146.85|10146.85|0
1646755430000|2022-03-08 16:03:50|10150.73|10150.73|10150.53|10150.53|10150.73|10150.73|10150.53|10150.53|0
1646755440000|2022-03-08 16:04:00|10150.22|10150.22|10149.61|10149.61|10150.22|10150.22|10149.61|10149.61|0
1646755450000|2022-03-08 16:04:10|10147.8|10147.8|10150.93|10150.93|10150.93|10150.93|10145.83|10145.83|0
1646755460000|2022-03-08 16:04:20|10151.33|10151.33|10156.25|10156.25|10156.25|10156.25|10151.33|10151.33|0
1646755470000|2022-03-08 16:04:30|10156.51|10156.51|10158.88|10158.88|10158.88|10158.88|10156.51|10156.51|0
1646755480000|2022-03-08 16:04:40|10157.69|10157.69|10157.69|10157.69|10157.69|10157.69|10157.52|10157.52|0
1646755490000|2022-03-08 16:04:50|10156.71|10156.71|10156.71|10156.71|10156.71|10156.71|10156.71|10156.71|0
1646755500000|2022-03-08 16:05:00|10156.3|10156.3|10156.51|10156.51|10156.51|10156.51|10156.3|10156.3|0
1646755510000|2022-03-08 16:05:10|10156.53|10156.53|10156.53|10156.53|10156.53|10156.53|10156.53|10156.53|0
1646755520000|2022-03-08 16:05:20|10156.18|10156.18|10156.99|10156.99|10157.16|10157.16|10156.18|10156.18|0
1646755530000|2022-03-08 16:05:30|10157.39|10157.39|10156.31|10156.31|10157.56|10157.56|10156.31|10156.31|0
1646755540000|2022-03-08 16:05:40|10155.33|10155.33|10153.08|10153.08|10156.11|10156.11|10153.08|10153.08|0
1646755550000|2022-03-08 16:05:50|10152.84|10152.84|10152.84|10152.84|10152.84|10152.84|10152.84|10152.84|0
1646755560000|2022-03-08 16:06:00|10152.41|10152.41|10148.53|10148.53|10152.41|10152.41|10148.52|10148.52|0
1646755570000|2022-03-08 16:06:10|10148.66|10148.66|10146.36|10146.36|10148.66|10148.66|10146.36|10146.36|0
1646755580000|2022-03-08 16:06:20|10146.12|10146.12|10145.92|10145.92|10146.32|10146.32|10145.92|10145.92|0
1646755590000|2022-03-08 16:06:30|10145.49|10145.49|10141.33|10141.33|10145.49|10145.49|10141.33|10141.33|0
1646755600000|2022-03-08 16:06:40|10141.14|10141.14|10139.59|10139.59|10141.14|10141.14|10139.59|10139.59|0
1646755610000|2022-03-08 16:06:50|10141.96|10141.96|10142.04|10142.04|10142.04|10142.04|10141.8|10141.8|0
1646755620000|2022-03-08 16:07:00|10142.19|10142.19|10142.52|10142.52|10143.5|10143.5|10142.19|10142.19|0
1646755630000|2022-03-08 16:07:10|10140.74|10140.74|10140.53|10140.53|10140.74|10140.74|10139.96|10139.96|0
1646755640000|2022-03-08 16:07:20|10141.71|10141.71|10137.95|10137.95|10142.69|10142.69|10137.95|10137.95|0
1646755650000|2022-03-08 16:07:30|10137.7|10137.7|10135.84|10135.84|10138.33|10138.33|10135.84|10135.84|0
1646755660000|2022-03-08 16:07:40|10135.61|10135.61|10133.84|10133.84|10135.61|10135.61|10133.64|10133.64|0
1646755670000|2022-03-08 16:07:50|10133.71|10133.71|10136.21|10136.21|10136.21|10136.21|10133.58|10133.58|0
1646755680000|2022-03-08 16:08:00|10136.8|10136.8|10138.22|10138.22|10138.22|10138.22|10136.8|10136.8|0
1646755690000|2022-03-08 16:08:10|10138.4|10138.4|10138.4|10138.4|10138.4|10138.4|10138.4|10138.4|0
1646755700000|2022-03-08 16:08:20|10138.24|10138.24|10138.24|10138.24|10138.24|10138.24|10138.24|10138.24|0
1646755710000|2022-03-08 16:08:30|10135.88|10135.88|10138.45|10138.45|10138.45|10138.45|10135.68|10135.68|0
1646755730000|2022-03-08 16:08:50|10139.64|10139.64|10138.28|10138.28|10139.64|10139.64|10138.28|10138.28|0
1646755740000|2022-03-08 16:09:00|10137.09|10137.09|10136.6|10136.6|10137.09|10137.09|10135.61|10135.61|0
1646755750000|2022-03-08 16:09:10|10136.47|10136.47|10138.18|10138.18|10138.18|10138.18|10136.47|10136.47|0
1646755760000|2022-03-08 16:09:20|10138.26|10138.26|10139.45|10139.45|10139.45|10139.45|10138.26|10138.26|0
1646755770000|2022-03-08 16:09:30|10139.57|10139.57|10141.62|10141.62|10141.62|10141.62|10139.57|10139.57|0
1646755780000|2022-03-08 16:09:40|10142.21|10142.21|10142.14|10142.14|10142.21|10142.21|10142.14|10142.14|0
1646755790000|2022-03-08 16:09:50|10142.17|10142.17|10139.59|10139.59|10142.42|10142.42|10139.4|10139.4|0
1646755800000|2022-03-08 16:10:00|10140.57|10140.57|10143.25|10143.25|10143.25|10143.25|10140.57|10140.57|0
1646755810000|2022-03-08 16:10:10|10143.31|10143.31|10146.85|10146.85|10146.85|10146.85|10143.31|10143.31|0
1646755820000|2022-03-08 16:10:20|10146.59|10146.59|10145.22|10145.22|10146.59|10146.59|10145.22|10145.22|0
1646755830000|2022-03-08 16:10:30|10144.5|10144.5|10145.36|10145.36|10145.54|10145.54|10144.29|10144.29|0
1646755850000|2022-03-08 16:10:50|10145.49|10145.49|10145.97|10145.97|10145.97|10145.97|10145.49|10145.49|0
1646755860000|2022-03-08 16:11:00|10146.2|10146.2|10149.34|10149.34|10149.34|10149.34|10146.2|10146.2|0
1646755870000|2022-03-08 16:11:10|10149.58|10149.58|10148.82|10148.82|10149.58|10149.58|10148.82|10148.82|0
1646755880000|2022-03-08 16:11:20|10150.01|10150.01|10150.39|10150.39|10150.39|10150.39|10150.01|10150.01|0
1646755890000|2022-03-08 16:11:30|10150.05|10150.05|10150.74|10150.74|10150.95|10150.95|10150.05|10150.05|0
1646755900000|2022-03-08 16:11:40|10150.59|10150.59|10150.11|10150.11|10150.76|10150.76|10149.99|10149.99|0
1646755910000|2022-03-08 16:11:50|10149.91|10149.91|10151.47|10151.47|10151.75|10151.75|10149.91|10149.91|0
1646755920000|2022-03-08 16:12:00|10151.64|10151.64|10151.83|10151.83|10151.83|10151.83|10151.27|10151.27|0
1646755930000|2022-03-08 16:12:10|10152.04|10152.04|10155.01|10155.01|10155.01|10155.01|10152.04|10152.04|0
1646755940000|2022-03-08 16:12:20|10155.53|10155.53|10153.93|10153.93|10156.3|10156.3|10153.93|10153.93|0
1646755950000|2022-03-08 16:12:30|10154.13|10154.13|10154.13|10154.13|10154.13|10154.13|10154.13|10154.13|0
1646755960000|2022-03-08 16:12:40|10152.17|10152.17|10153.15|10153.15|10153.15|10153.15|10152.17|10152.17|0
1646755970000|2022-03-08 16:12:50|10153.27|10153.27|10151.31|10151.31|10153.27|10153.27|10151.31|10151.31|0
1646755980000|2022-03-08 16:13:00|10151.1|10151.1|10150.04|10150.04|10151.1|10151.1|10150.04|10150.04|0
1646755990000|2022-03-08 16:13:10|10150.37|10150.37|10152.52|10152.52|10152.92|10152.92|10150.37|10150.37|0
1646756000000|2022-03-08 16:13:20|10154.48|10154.48|10154.48|10154.48|10154.48|10154.48|10154.48|10154.48|0
1646756010000|2022-03-08 16:13:30|10154.27|10154.27|10152.29|10152.29|10154.44|10154.44|10152.29|10152.29|0
1646756020000|2022-03-08 16:13:40|10152.7|10152.7|10152.71|10152.71|10153.3|10153.3|10152.7|10152.7|0
1646756030000|2022-03-08 16:13:50|10152.5|10152.5|10152.91|10152.91|10152.91|10152.91|10152.38|10152.38|0
1646756040000|2022-03-08 16:14:00|10152.64|10152.64|10152.64|10152.64|10152.64|10152.64|10152.51|10152.51|0
1646756050000|2022-03-08 16:14:10|10152.38|10152.38|10152.22|10152.22|10152.38|10152.38|10152.22|10152.22|0
1646756060000|2022-03-08 16:14:20|10152.31|10152.31|10151.99|10151.99|10152.42|10152.42|10151.99|10151.99|0
1646756070000|2022-03-08 16:14:30|10151.64|10151.64|10151.3|10151.3|10151.64|10151.64|10151.11|10151.11|0
1646756080000|2022-03-08 16:14:40|10151.17|10151.17|10150.89|10150.89|10151.17|10151.17|10150.89|10150.89|0
1646756090000|2022-03-08 16:14:50|10151.87|10151.87|10152.52|10152.52|10152.52|10152.52|10151.87|10151.87|0
1646756100000|2022-03-08 16:15:00|10154|10154|10158.7|10158.7|10158.7|10158.7|10154|10154|0
1646756110000|2022-03-08 16:15:10|10158.96|10158.96|10160.17|10160.17|10160.17|10160.17|10158.96|10158.96|0
1646756120000|2022-03-08 16:15:20|10161.36|10161.36|10159.94|10159.94|10161.36|10161.36|10159.94|10159.94|0
1646756130000|2022-03-08 16:15:30|10159.54|10159.54|10160.49|10160.49|10160.49|10160.49|10159.54|10159.54|0
1646756140000|2022-03-08 16:15:40|10160.19|10160.19|10160.19|10160.19|10160.19|10160.19|10160.19|10160.19|0
1646756150000|2022-03-08 16:15:50|10159.99|10159.99|10159.99|10159.99|10159.99|10159.99|10159.99|10159.99|0
1646756160000|2022-03-08 16:16:00|10159.78|10159.78|10159.78|10159.78|10159.78|10159.78|10159.78|10159.78|0
1646756170000|2022-03-08 16:16:10|10159.98|10159.98|10159.95|10159.95|10159.98|10159.98|10159.95|10159.95|0
1646756180000|2022-03-08 16:16:20|10160.35|10160.35|10162.84|10162.84|10163.01|10163.01|10160.15|10160.15|0
1646756190000|2022-03-08 16:16:30|10162.49|10162.49|10162.49|10162.49|10162.49|10162.49|10162.37|10162.37|0
1646756200000|2022-03-08 16:16:40|10161.34|10161.34|10157.06|10157.06|10161.34|10161.34|10157.06|10157.06|0
1646756210000|2022-03-08 16:16:50|10156.24|10156.24|10157.46|10157.46|10157.58|10157.58|10156.16|10156.16|0
1646756220000|2022-03-08 16:17:00|10157.25|10157.25|10156.7|10156.7|10157.25|10157.25|10156.49|10156.49|0
1646756230000|2022-03-08 16:17:10|10156.2|10156.2|10153.32|10153.32|10156.2|10156.2|10153.32|10153.32|0
1646756240000|2022-03-08 16:17:20|10153.49|10153.49|10153.1|10153.1|10153.49|10153.49|10152.87|10152.87|0
1646756250000|2022-03-08 16:17:30|10153.49|10153.49|10153.67|10153.67|10153.67|10153.67|10153.49|10153.49|0
1646756260000|2022-03-08 16:17:40|10153.05|10153.05|10150.44|10150.44|10153.46|10153.46|10150.31|10150.31|0
1646756270000|2022-03-08 16:17:50|10150.04|10150.04|10151.34|10151.34|10151.34|10151.34|10148.78|10148.78|0
1646756280000|2022-03-08 16:18:00|10151.59|10151.59|10152.59|10152.59|10152.59|10152.59|10151.59|10151.59|0
1646756290000|2022-03-08 16:18:10|10152.47|10152.47|10152.23|10152.23|10152.47|10152.47|10152.23|10152.23|0
1646756300000|2022-03-08 16:18:20|10152.64|10152.64|10152.96|10152.96|10152.96|10152.96|10152.64|10152.64|0
1646756310000|2022-03-08 16:18:30|10152.62|10152.62|10155.76|10155.76|10155.76|10155.76|10152.62|10152.62|0
1646756320000|2022-03-08 16:18:40|10155.93|10155.93|10155.53|10155.53|10155.93|10155.93|10155.53|10155.53|0
1646756330000|2022-03-08 16:18:50|10155.74|10155.74|10155.58|10155.58|10155.74|10155.74|10155.58|10155.58|0
1646756340000|2022-03-08 16:19:00|10154.6|10154.6|10154.59|10154.59|10154.71|10154.71|10154.36|10154.36|0
1646756350000|2022-03-08 16:19:10|10154.79|10154.79|10155.86|10155.86|10155.86|10155.86|10154.79|10154.79|0
1646756360000|2022-03-08 16:19:20|10157.18|10157.18|10157.99|10157.99|10157.99|10157.99|10157.18|10157.18|0
1646756370000|2022-03-08 16:19:30|10157.79|10157.79|10158.19|10158.19|10158.2|10158.2|10157.79|10157.79|0
1646756380000|2022-03-08 16:19:40|10157.78|10157.78|10157.45|10157.45|10158.07|10158.07|10157.45|10157.45|0
1646756390000|2022-03-08 16:19:50|10156.47|10156.47|10157.56|10157.56|10157.56|10157.56|10156.3|10156.3|0
1646756400000|2022-03-08 16:20:00|10158.54|10158.54|10160.4|10160.4|10160.4|10160.4|10158.54|10158.54|0
1646756410000|2022-03-08 16:20:10|10160.2|10160.2|10159.38|10159.38|10160.36|10160.36|10159.38|10159.38|0
1646756420000|2022-03-08 16:20:20|10159.48|10159.48|10158.5|10158.5|10159.48|10159.48|10158.5|10158.5|0
1646756430000|2022-03-08 16:20:30|10159.48|10159.48|10156.26|10156.26|10159.48|10159.48|10156.26|10156.26|0
1646756440000|2022-03-08 16:20:40|10156.13|10156.13|10152.49|10152.49|10156.13|10156.13|10152.33|10152.33|0
1646756450000|2022-03-08 16:20:50|10152.84|10152.84|10150.56|10150.56|10152.84|10152.84|10150.56|10150.56|0
1646756460000|2022-03-08 16:21:00|10150.73|10150.73|10146.82|10146.82|10150.73|10150.73|10146.82|10146.82|0
1646756470000|2022-03-08 16:21:10|10146.75|10146.75|10147.03|10147.03|10147.08|10147.08|10146.24|10146.24|0
1646756480000|2022-03-08 16:21:20|10147.28|10147.28|10142.9|10142.9|10147.28|10147.28|10142.69|10142.69|0
1646756490000|2022-03-08 16:21:30|10143.07|10143.07|10143.23|10143.23|10143.23|10143.23|10143.07|10143.07|0
1646756500000|2022-03-08 16:21:40|10142.88|10142.88|10138.72|10138.72|10143.05|10143.05|10138.72|10138.72|0
1646756510000|2022-03-08 16:21:50|10138.32|10138.32|10135.58|10135.58|10138.32|10138.32|10135.58|10135.58|0
1646756520000|2022-03-08 16:22:00|10133.54|10133.54|10130.91|10130.91|10133.54|10133.54|10130.91|10130.91|0
1646756530000|2022-03-08 16:22:10|10131.12|10131.12|10131.65|10131.65|10131.65|10131.65|10130.89|10130.89|0
1646756540000|2022-03-08 16:22:20|10132.8|10132.8|10132.58|10132.58|10133.67|10133.67|10132.58|10132.58|0
1646756550000|2022-03-08 16:22:30|10132.6|10132.6|10134.12|10134.12|10134.14|10134.14|10132.6|10132.6|0
1646756560000|2022-03-08 16:22:40|10134.32|10134.32|10133.71|10133.71|10134.69|10134.69|10133.71|10133.71|0
1646756580000|2022-03-08 16:23:00|10133.29|10133.29|10129.87|10129.87|10133.5|10133.5|10129.72|10129.72|0
1646756590000|2022-03-08 16:23:10|10130.08|10130.08|10129.19|10129.19|10130.08|10130.08|10128.53|10128.53|0
1646756600000|2022-03-08 16:23:20|10129.7|10129.7|10130.87|10130.87|10131.7|10131.7|10129.7|10129.7|0
1646756610000|2022-03-08 16:23:30|10129.68|10129.68|10128.34|10128.34|10129.68|10129.68|10127.15|10127.15|0
1646756620000|2022-03-08 16:23:40|10128.14|10128.14|10129.09|10129.09|10129.09|10129.09|10128.11|10128.11|0
1646756630000|2022-03-08 16:23:50|10129.17|10129.17|10130.35|10130.35|10130.35|10130.35|10129.17|10129.17|0
1646756640000|2022-03-08 16:24:00|10130.16|10130.16|10130.51|10130.51|10130.74|10130.74|10130.16|10130.16|0
1646756650000|2022-03-08 16:24:10|10130.44|10130.44|10128.34|10128.34|10130.64|10130.64|10128.34|10128.34|0
1646756660000|2022-03-08 16:24:20|10129.53|10129.53|10130.01|10130.01|10130.01|10130.01|10129.41|10129.41|0
1646756670000|2022-03-08 16:24:30|10129.88|10129.88|10129.65|10129.65|10130|10130|10129.65|10129.65|0
1646756680000|2022-03-08 16:24:40|10129.45|10129.45|10129.45|10129.45|10129.45|10129.45|10129.45|10129.45|0
1646756690000|2022-03-08 16:24:50|10129.6|10129.6|10130.54|10130.54|10131.64|10131.64|10128.42|10128.42|0
1646756700000|2022-03-08 16:25:00|10131.41|10131.41|10132.22|10132.22|10132.22|10132.22|10130.9|10130.9|0
1646756710000|2022-03-08 16:25:10|10131.99|10131.99|10130.24|10130.24|10134.23|10134.23|10130.24|10130.24|0
1646756720000|2022-03-08 16:25:20|10129.99|10129.99|10128.28|10128.28|10130.59|10130.59|10127.7|10127.7|0
1646756730000|2022-03-08 16:25:30|10128.42|10128.42|10128.75|10128.75|10128.75|10128.75|10128.42|10128.42|0
1646756740000|2022-03-08 16:25:40|10128.96|10128.96|10131.32|10131.32|10131.32|10131.32|10128.96|10128.96|0
1646756750000|2022-03-08 16:25:50|10131.12|10131.12|10134.36|10134.36|10135.41|10135.41|10131.12|10131.12|0
1646756760000|2022-03-08 16:26:00|10135.34|10135.34|10132.34|10132.34|10135.34|10135.34|10132.34|10132.34|0
1646756770000|2022-03-08 16:26:10|10132.47|10132.47|10131.21|10131.21|10132.47|10132.47|10131.21|10131.21|0
1646756780000|2022-03-08 16:26:20|10131.42|10131.42|10130.26|10130.26|10131.42|10131.42|10130.26|10130.26|0
1646756790000|2022-03-08 16:26:30|10131.24|10131.24|10132.15|10132.15|10132.27|10132.27|10131.17|10131.17|0
1646756800000|2022-03-08 16:26:40|10133.13|10133.13|10130.69|10130.69|10133.16|10133.16|10130.69|10130.69|0
1646756810000|2022-03-08 16:26:50|10131.87|10131.87|10130.43|10130.43|10132.39|10132.39|10130.43|10130.43|0
1646756820000|2022-03-08 16:27:00|10130.64|10130.64|10138.49|10138.49|10138.49|10138.49|10130.62|10130.62|0
1646756830000|2022-03-08 16:27:10|10138.69|10138.69|10139.52|10139.52|10139.91|10139.91|10138.69|10138.69|0
1646756840000|2022-03-08 16:27:20|10139.35|10139.35|10142.24|10142.24|10142.24|10142.24|10139.12|10139.12|0
1646756850000|2022-03-08 16:27:30|10142.37|10142.37|10143.83|10143.83|10145.26|10145.26|10142.37|10142.37|0
1646756860000|2022-03-08 16:27:40|10144.17|10144.17|10141.05|10141.05|10144.17|10144.17|10140.95|10140.95|0
1646756870000|2022-03-08 16:27:50|10142.03|10142.03|10145.18|10145.18|10145.18|10145.18|10142.03|10142.03|0
1646756880000|2022-03-08 16:28:00|10145.53|10145.53|10148.67|10148.67|10151.1|10151.1|10145.26|10145.26|0
1646756890000|2022-03-08 16:28:10|10148.46|10148.46|10141.72|10141.72|10148.46|10148.46|10141.72|10141.72|0
1646756900000|2022-03-08 16:28:20|10141.48|10141.48|10143.91|10143.91|10143.91|10143.91|10140.08|10140.08|0
1646756910000|2022-03-08 16:28:30|10144.15|10144.15|10146.12|10146.12|10146.83|10146.83|10144.15|10144.15|0
1646756920000|2022-03-08 16:28:40|10146.04|10146.04|10142.8|10142.8|10146.35|10146.35|10142.8|10142.8|0
1646756930000|2022-03-08 16:28:50|10142.93|10142.93|10150.11|10150.11|10150.23|10150.23|10142.93|10142.93|0
1646756940000|2022-03-08 16:29:00|10149.13|10149.13|10140.68|10140.68|10149.32|10149.32|10140.33|10140.33|0
1646756950000|2022-03-08 16:29:10|10140.79|10140.79|10137.94|10137.94|10142.28|10142.28|10137.94|10137.94|0
1646756960000|2022-03-08 16:29:20|10138.14|10138.14|10147.19|10147.19|10147.19|10147.19|10138.14|10138.14|0
1646756970000|2022-03-08 16:29:30|10147.28|10147.28|10143.51|10143.51|10147.28|10147.28|10143.27|10143.27|0
1646756980000|2022-03-08 16:29:40|10143.17|10143.17|10144.73|10144.73|10145.29|10145.29|10143.17|10143.17|0
1646756990000|2022-03-08 16:29:50|10144.75|10144.75|10145.06|10145.06|10147.87|10147.87|10143.97|10143.97|0
1646813700000|2022-03-09 08:15:00|10419.71|10419.71|10407.02|10407.02|10420.81|10420.81|10406.62|10406.62|0
1646813710000|2022-03-09 08:15:10|10406.18|10406.18|10403.24|10403.24|10406.18|10406.18|10399.72|10399.72|0
1646813720000|2022-03-09 08:15:20|10397.13|10397.13|10390.83|10390.83|10398.88|10398.88|10390.59|10390.59|0
1646813730000|2022-03-09 08:15:30|10391.86|10391.86|10386.16|10386.16|10391.86|10391.86|10385.99|10385.99|0
1646813740000|2022-03-09 08:15:40|10385.18|10385.18|10388.8|10388.8|10388.8|10388.8|10384.58|10384.58|0
1646813750000|2022-03-09 08:15:50|10389.39|10389.39|10389.88|10389.88|10389.88|10389.88|10386.98|10386.98|0
1646813760000|2022-03-09 08:16:00|10389.68|10389.68|10391.05|10391.05|10391.05|10391.05|10388.92|10388.92|0
1646813770000|2022-03-09 08:16:10|10391.21|10391.21|10396.16|10396.16|10396.16|10396.16|10391.21|10391.21|0
1646813780000|2022-03-09 08:16:20|10396.52|10396.52|10389.95|10389.95|10396.92|10396.92|10389.84|10389.84|0
1646813790000|2022-03-09 08:16:30|10390.07|10390.07|10391.67|10391.67|10392.03|10392.03|10390.07|10390.07|0
1646813800000|2022-03-09 08:16:40|10391.91|10391.91|10391.55|10391.55|10392.03|10392.03|10391.53|10391.53|0
1646813810000|2022-03-09 08:16:50|10391.22|10391.22|10390.11|10390.11|10391.49|10391.49|10389.91|10389.91|0
1646813820000|2022-03-09 08:17:00|10389.85|10389.85|10378.17|10378.17|10390.37|10390.37|10378.04|10378.04|0
1646813830000|2022-03-09 08:17:10|10377.91|10377.91|10374.42|10374.42|10378.51|10378.51|10374.42|10374.42|0
1646813840000|2022-03-09 08:17:20|10372.69|10372.69|10369.56|10369.56|10373.02|10373.02|10369.56|10369.56|0
1646813850000|2022-03-09 08:17:30|10369.95|10369.95|10371.42|10371.42|10371.42|10371.42|10369.95|10369.95|0
1646813860000|2022-03-09 08:17:40|10370.75|10370.75|10367.47|10367.47|10373.67|10373.67|10367.47|10367.47|0
1646813870000|2022-03-09 08:17:50|10373.49|10373.49|10375.02|10375.02|10375.02|10375.02|10373.49|10373.49|0
1646813880000|2022-03-09 08:18:00|10375.26|10375.26|10377.93|10377.93|10378.52|10378.52|10375.26|10375.26|0
1646813890000|2022-03-09 08:18:10|10378.13|10378.13|10383.1|10383.1|10383.1|10383.1|10377.75|10377.75|0
1646813900000|2022-03-09 08:18:20|10383.69|10383.69|10393.66|10393.66|10393.66|10393.66|10383.63|10383.63|0
1646813910000|2022-03-09 08:18:30|10393.24|10393.24|10398.03|10398.03|10398.03|10398.03|10393.24|10393.24|0
1646813920000|2022-03-09 08:18:40|10398.65|10398.65|10408.82|10408.82|10408.82|10408.82|10398.65|10398.65|0
1646813930000|2022-03-09 08:18:50|10407.83|10407.83|10407.14|10407.14|10407.96|10407.96|10406.83|10406.83|0
1646813940000|2022-03-09 08:19:00|10408.32|10408.32|10406.89|10406.89|10409.26|10409.26|10406.89|10406.89|0
1646813950000|2022-03-09 08:19:10|10406.49|10406.49|10409.21|10409.21|10410.87|10410.87|10406.49|10406.49|0
1646813960000|2022-03-09 08:19:20|10408.81|10408.81|10397.62|10397.62|10408.81|10408.81|10397.62|10397.62|0
1646813970000|2022-03-09 08:19:30|10397.42|10397.42|10396.77|10396.77|10398.55|10398.55|10395.13|10395.13|0
1646813980000|2022-03-09 08:19:40|10397.37|10397.37|10405.33|10405.33|10405.33|10405.33|10397.19|10397.19|0
1646813990000|2022-03-09 08:19:50|10404.85|10404.85|10401.13|10401.13|10407.82|10407.82|10401.1|10401.1|0
1646814000000|2022-03-09 08:20:00|10402.33|10402.33|10412.27|10412.27|10412.27|10412.27|10401.85|10401.85|0
1646814010000|2022-03-09 08:20:10|10412.34|10412.34|10416.68|10416.68|10417.15|10417.15|10412.34|10412.34|0
1646814020000|2022-03-09 08:20:20|10416.28|10416.28|10415.06|10415.06|10418.55|10418.55|10415.06|10415.06|0
1646814030000|2022-03-09 08:20:30|10416.52|10416.52|10423.51|10423.51|10424|10424|10416.52|10416.52|0
1646814040000|2022-03-09 08:20:40|10423.39|10423.39|10416.16|10416.16|10423.39|10423.39|10416.16|10416.16|0
1646814050000|2022-03-09 08:20:50|10416.28|10416.28|10414.65|10414.65|10416.28|10416.28|10414.65|10414.65|0
1646814060000|2022-03-09 08:21:00|10414.45|10414.45|10415.47|10415.47|10415.88|10415.88|10414.45|10414.45|0
1646814070000|2022-03-09 08:21:10|10415.37|10415.37|10414.49|10414.49|10415.37|10415.37|10410.46|10410.46|0
1646814080000|2022-03-09 08:21:20|10414.55|10414.55|10414.07|10414.07|10414.57|10414.57|10412.89|10412.89|0
1646814090000|2022-03-09 08:21:30|10411.14|10411.14|10411.06|10411.06|10411.14|10411.14|10411.06|10411.06|0
1646814100000|2022-03-09 08:21:40|10408.27|10408.27|10409.94|10409.94|10409.94|10409.94|10408.27|10408.27|0
1646814110000|2022-03-09 08:21:50|10410.54|10410.54|10412.36|10412.36|10412.36|10412.36|10410.47|10410.47|0
1646814120000|2022-03-09 08:22:00|10413.22|10413.22|10413.65|10413.65|10414.59|10414.59|10412.6|10412.6|0
1646814130000|2022-03-09 08:22:10|10413.03|10413.03|10411.91|10411.91|10414.36|10414.36|10411.91|10411.91|0
1646814140000|2022-03-09 08:22:20|10412.06|10412.06|10408.91|10408.91|10412.06|10412.06|10408.91|10408.91|0
1646814150000|2022-03-09 08:22:30|10408.66|10408.66|10406.65|10406.65|10408.66|10408.66|10405.25|10405.25|0
1646814160000|2022-03-09 08:22:40|10406.71|10406.71|10408.56|10408.56|10409.19|10409.19|10406.6|10406.6|0
1646814170000|2022-03-09 08:22:50|10408.8|10408.8|10410.8|10410.8|10411.7|10411.7|10404.08|10404.08|0
1646814180000|2022-03-09 08:23:00|10411.98|10411.98|10409.72|10409.72|10411.98|10411.98|10409.72|10409.72|0
1646814190000|2022-03-09 08:23:10|10408.74|10408.74|10408.64|10408.64|10408.74|10408.74|10403.45|10403.45|0
1646814200000|2022-03-09 08:23:20|10407.78|10407.78|10415.62|10415.62|10415.62|10415.62|10407.78|10407.78|0
1646814210000|2022-03-09 08:23:30|10417.71|10417.71|10419.64|10419.64|10419.88|10419.88|10417.71|10417.71|0
1646814220000|2022-03-09 08:23:40|10419.84|10419.84|10419.84|10419.84|10419.84|10419.84|10419.84|10419.84|0
1646814230000|2022-03-09 08:23:50|10419.72|10419.72|10405.84|10405.84|10419.72|10419.72|10405.36|10405.36|0
1646814240000|2022-03-09 08:24:00|10406.22|10406.22|10394.64|10394.64|10406.22|10406.22|10394.64|10394.64|0
1646814250000|2022-03-09 08:24:10|10395.82|10395.82|10400.46|10400.46|10400.46|10400.46|10395.82|10395.82|0
1646814260000|2022-03-09 08:24:20|10398.5|10398.5|10394.39|10394.39|10398.9|10398.9|10393.44|10393.44|0
1646814270000|2022-03-09 08:24:30|10394.06|10394.06|10391.79|10391.79|10394.12|10394.12|10391.54|10391.54|0
1646814280000|2022-03-09 08:24:40|10391.53|10391.53|10391.74|10391.74|10393.7|10393.7|10391.53|10391.53|0
1646814290000|2022-03-09 08:24:50|10392.49|10392.49|10389.68|10389.68|10392.64|10392.64|10388.94|10388.94|0
1646814300000|2022-03-09 08:25:00|10387.04|10387.04|10379.48|10379.48|10387.04|10387.04|10378.14|10378.14|0
1646814310000|2022-03-09 08:25:10|10379.12|10379.12|10383.34|10383.34|10383.34|10383.34|10379.12|10379.12|0
1646814320000|2022-03-09 08:25:20|10384.53|10384.53|10385.03|10385.03|10385.1|10385.1|10384.53|10384.53|0
1646814330000|2022-03-09 08:25:30|10385.41|10385.41|10384.99|10384.99|10385.76|10385.76|10382.9|10382.9|0
1646814340000|2022-03-09 08:25:40|10385.12|10385.12|10385.23|10385.23|10385.97|10385.97|10385.12|10385.12|0
1646814350000|2022-03-09 08:25:50|10385.64|10385.64|10386.06|10386.06|10386.1|10386.1|10385.64|10385.64|0
1646814360000|2022-03-09 08:26:00|10385.82|10385.82|10386.56|10386.56|10387.01|10387.01|10385.82|10385.82|0
1646814370000|2022-03-09 08:26:10|10386.77|10386.77|10382.95|10382.95|10386.77|10386.77|10379.66|10379.66|0
1646814380000|2022-03-09 08:26:20|10382.89|10382.89|10376.63|10376.63|10382.89|10382.89|10375.69|10375.69|0
1646814390000|2022-03-09 08:26:30|10376.45|10376.45|10379.86|10379.86|10379.86|10379.86|10376.12|10376.12|0
1646814400000|2022-03-09 08:26:40|10380.06|10380.06|10384.4|10384.4|10385.14|10385.14|10380.06|10380.06|0
1646814410000|2022-03-09 08:26:50|10383.98|10383.98|10382.66|10382.66|10383.98|10383.98|10382.4|10382.4|0
1646814420000|2022-03-09 08:27:00|10379.72|10379.72|10379.84|10379.84|10382.45|10382.45|10379.51|10379.51|0
1646814430000|2022-03-09 08:27:10|10380.26|10380.26|10375.86|10375.86|10380.26|10380.26|10375.86|10375.86|0
1646814440000|2022-03-09 08:27:20|10375.66|10375.66|10376.06|10376.06|10376.06|10376.06|10375.66|10375.66|0
1646814450000|2022-03-09 08:27:30|10375.51|10375.51|10375.93|10375.93|10375.93|10375.93|10375.04|10375.04|0
1646814460000|2022-03-09 08:27:40|10376.29|10376.29|10381.76|10381.76|10381.9|10381.9|10376.29|10376.29|0
1646814470000|2022-03-09 08:27:50|10381.64|10381.64|10378.42|10378.42|10381.81|10381.81|10376.42|10376.42|0
1646814480000|2022-03-09 08:28:00|10376.04|10376.04|10371.9|10371.9|10376.04|10376.04|10368.46|10368.46|0
1646814490000|2022-03-09 08:28:10|10371.31|10371.31|10371.36|10371.36|10372.21|10372.21|10371.31|10371.31|0
1646814500000|2022-03-09 08:28:20|10371.59|10371.59|10371.82|10371.82|10371.82|10371.82|10371.59|10371.59|0
1646814510000|2022-03-09 08:28:30|10372.62|10372.62|10371.32|10371.32|10372.62|10372.62|10371.28|10371.28|0
1646814520000|2022-03-09 08:28:40|10370.81|10370.81|10367.35|10367.35|10370.81|10370.81|10367.27|10367.27|0
1646814530000|2022-03-09 08:28:50|10366.57|10366.57|10366.57|10366.57|10366.57|10366.57|10366.57|10366.57|0
1646814540000|2022-03-09 08:29:00|10366.36|10366.36|10360|10360|10366.75|10366.75|10360|10360|0
1646814550000|2022-03-09 08:29:10|10359.9|10359.9|10359.77|10359.77|10359.9|10359.9|10359.65|10359.65|0
1646814560000|2022-03-09 08:29:20|10358.79|10358.79|10352.26|10352.26|10358.79|10358.79|10352.26|10352.26|0
1646814570000|2022-03-09 08:29:30|10352.1|10352.1|10352.12|10352.12|10352.12|10352.12|10351.72|10351.72|0
1646814580000|2022-03-09 08:29:40|10350.16|10350.16|10346.45|10346.45|10350.16|10350.16|10346.45|10346.45|0
1646814590000|2022-03-09 08:29:50|10346.95|10346.95|10345.95|10345.95|10346.95|10346.95|10345.95|10345.95|0
1646814600000|2022-03-09 08:30:00|10347.41|10347.41|10356.65|10356.65|10356.87|10356.87|10347.41|10347.41|0
1646814610000|2022-03-09 08:30:10|10356.9|10356.9|10359.69|10359.69|10359.69|10359.69|10356.9|10356.9|0
1646814620000|2022-03-09 08:30:20|10360.02|10360.02|10369.76|10369.76|10369.76|10369.76|10360.02|10360.02|0
1646814630000|2022-03-09 08:30:30|10375.28|10375.28|10386.75|10386.75|10388.01|10388.01|10375.28|10375.28|0
1646814640000|2022-03-09 08:30:40|10385.77|10385.77|10389.18|10389.18|10389.18|10389.18|10384.79|10384.79|0
1646814650000|2022-03-09 08:30:50|10390.37|10390.37|10399.6|10399.6|10399.6|10399.6|10390.37|10390.37|0
1646814660000|2022-03-09 08:31:00|10400.35|10400.35|10407.35|10407.35|10407.35|10407.35|10397.88|10397.88|0
1646814670000|2022-03-09 08:31:10|10405.39|10405.39|10408.82|10408.82|10408.82|10408.82|10405.39|10405.39|0
1646814680000|2022-03-09 08:31:20|10409.8|10409.8|10409.64|10409.64|10412.68|10412.68|10409.12|10409.12|0
1646814690000|2022-03-09 08:31:30|10409.84|10409.84|10412.24|10412.24|10412.84|10412.84|10409.84|10409.84|0
1646814700000|2022-03-09 08:31:40|10412.4|10412.4|10420.06|10420.06|10420.06|10420.06|10412.22|10412.22|0
1646814710000|2022-03-09 08:31:50|10420.26|10420.26|10421.81|10421.81|10424.58|10424.58|10418.66|10418.66|0
1646814720000|2022-03-09 08:32:00|10421.69|10421.69|10421.19|10421.19|10422.38|10422.38|10419.61|10419.61|0
1646814730000|2022-03-09 08:32:10|10417.44|10417.44|10416.17|10416.17|10417.44|10417.44|10414.65|10414.65|0
1646814740000|2022-03-09 08:32:20|10416.13|10416.13|10424.48|10424.48|10424.48|10424.48|10415.96|10415.96|0
1646814750000|2022-03-09 08:32:30|10424.75|10424.75|10426.02|10426.02|10426.05|10426.05|10421.19|10421.19|0
1646814760000|2022-03-09 08:32:40|10426.13|10426.13|10442.03|10442.03|10442.03|10442.03|10426.13|10426.13|0
1646814770000|2022-03-09 08:32:50|10442.27|10442.27|10440.66|10440.66|10442.27|10442.27|10438.25|10438.25|0
1646814780000|2022-03-09 08:33:00|10440.45|10440.45|10437.1|10437.1|10440.45|10440.45|10435.92|10435.92|0
1646814790000|2022-03-09 08:33:10|10437.19|10437.19|10433.04|10433.04|10437.19|10437.19|10433.04|10433.04|0
1646814800000|2022-03-09 08:33:20|10432.38|10432.38|10432.01|10432.01|10432.38|10432.38|10431.4|10431.4|0
1646814810000|2022-03-09 08:33:30|10432.21|10432.21|10432.01|10432.01|10432.65|10432.65|10430.87|10430.87|0
1646814820000|2022-03-09 08:33:40|10431.61|10431.61|10432.69|10432.69|10433.02|10433.02|10429.65|10429.65|0
1646814830000|2022-03-09 08:33:50|10431.5|10431.5|10431.42|10431.42|10431.76|10431.76|10431.19|10431.19|0
1646814840000|2022-03-09 08:34:00|10430.24|10430.24|10428.13|10428.13|10430.24|10430.24|10428.13|10428.13|0
1646814850000|2022-03-09 08:34:10|10426.94|10426.94|10417.36|10417.36|10426.94|10426.94|10417.24|10417.24|0
1646814860000|2022-03-09 08:34:20|10416.9|10416.9|10416.93|10416.93|10418.47|10418.47|10416.9|10416.9|0
1646814870000|2022-03-09 08:34:30|10417.19|10417.19|10416.65|10416.65|10417.19|10417.19|10416.65|10416.65|0
1646814880000|2022-03-09 08:34:40|10419.02|10419.02|10423.33|10423.33|10426.24|10426.24|10419.02|10419.02|0
1646814890000|2022-03-09 08:34:50|10423.58|10423.58|10423.78|10423.78|10423.78|10423.78|10423.58|10423.58|0
1646814900000|2022-03-09 08:35:00|10423.9|10423.9|10425.67|10425.67|10426.86|10426.86|10423.9|10423.9|0
1646814910000|2022-03-09 08:35:10|10426.86|10426.86|10420.56|10420.56|10426.86|10426.86|10420.56|10420.56|0
1646814920000|2022-03-09 08:35:20|10420.23|10420.23|10413.6|10413.6|10420.23|10420.23|10413.6|10413.6|0
1646814930000|2022-03-09 08:35:30|10412.8|10412.8|10410.32|10410.32|10412.8|10412.8|10410.3|10410.3|0
1646814940000|2022-03-09 08:35:40|10411.36|10411.36|10415.31|10415.31|10416.5|10416.5|10410.21|10410.21|0
1646814950000|2022-03-09 08:35:50|10415.91|10415.91|10416.5|10416.5|10418.28|10418.28|10415.91|10415.91|0
1646814960000|2022-03-09 08:36:00|10415.31|10415.31|10414.49|10414.49|10415.31|10415.31|10414.29|10414.29|0
1646814970000|2022-03-09 08:36:10|10413.98|10413.98|10410.27|10410.27|10413.98|10413.98|10409.09|10409.09|0
1646814980000|2022-03-09 08:36:20|10406.1|10406.1|10404.76|10404.76|10406.1|10406.1|10404.76|10404.76|0
1646814990000|2022-03-09 08:36:30|10404.42|10404.42|10396.96|10396.96|10404.42|10404.42|10393.4|10393.4|0
1646815000000|2022-03-09 08:36:40|10396.62|10396.62|10385|10385|10396.62|10396.62|10385|10385|0
1646815010000|2022-03-09 08:36:50|10386.19|10386.19|10390.83|10390.83|10390.83|10390.83|10386.19|10386.19|0
1646815020000|2022-03-09 08:37:00|10392.35|10392.35|10400.77|10400.77|10401.03|10401.03|10392.35|10392.35|0
1646815030000|2022-03-09 08:37:10|10399.59|10399.59|10393.2|10393.2|10400.01|10400.01|10393.03|10393.03|0
1646815040000|2022-03-09 08:37:20|10393.18|10393.18|10392.27|10392.27|10394.06|10394.06|10392.27|10392.27|0
1646815050000|2022-03-09 08:37:30|10393.46|10393.46|10392.27|10392.27|10393.46|10393.46|10392.27|10392.27|0
1646815060000|2022-03-09 08:37:40|10395.21|10395.21|10396.91|10396.91|10396.91|10396.91|10395.21|10395.21|0
1646815070000|2022-03-09 08:37:50|10397.33|10397.33|10409.85|10409.85|10409.85|10409.85|10397.08|10397.08|0
1646815080000|2022-03-09 08:38:00|10408.87|10408.87|10405.72|10405.72|10409.1|10409.1|10405.36|10405.36|0
1646815090000|2022-03-09 08:38:10|10405.6|10405.6|10403.97|10403.97|10405.92|10405.92|10403.97|10403.97|0
1646815100000|2022-03-09 08:38:20|10404.76|10404.76|10410.4|10410.4|10410.4|10410.4|10404.76|10404.76|0
1646815110000|2022-03-09 08:38:30|10412.36|10412.36|10412.75|10412.75|10415.49|10415.49|10412.36|10412.36|0
1646815120000|2022-03-09 08:38:40|10412.51|10412.51|10411.81|10411.81|10412.79|10412.79|10411.33|10411.33|0
1646815130000|2022-03-09 08:38:50|10410.83|10410.83|10410.83|10410.83|10410.83|10410.83|10408.88|10408.88|0
1646815140000|2022-03-09 08:39:00|10411.43|10411.43|10413.43|10413.43|10413.43|10413.43|10411.43|10411.43|0
1646815150000|2022-03-09 08:39:10|10413.94|10413.94|10419.57|10419.57|10419.57|10419.57|10413.94|10413.94|0
1646815160000|2022-03-09 08:39:20|10418.59|10418.59|10430|10430|10430|10430|10418.59|10418.59|0
1646815170000|2022-03-09 08:39:30|10426.86|10426.86|10430.07|10430.07|10430.07|10430.07|10425.67|10425.67|0
1646815180000|2022-03-09 08:39:40|10430.59|10430.59|10430.59|10430.59|10431.78|10431.78|10430.59|10430.59|0
1646815190000|2022-03-09 08:39:50|10428.42|10428.42|10424.39|10424.39|10429.96|10429.96|10424.39|10424.39|0
1646815200000|2022-03-09 08:40:00|10422.91|10422.91|10416.3|10416.3|10422.91|10422.91|10413.41|10413.41|0
1646815210000|2022-03-09 08:40:10|10416.37|10416.37|10418.28|10418.28|10418.28|10418.28|10416.37|10416.37|0
1646815220000|2022-03-09 08:40:20|10417.3|10417.3|10414.61|10414.61|10417.3|10417.3|10414.61|10414.61|0
1646815230000|2022-03-09 08:40:30|10413.63|10413.63|10412.65|10412.65|10413.63|10413.63|10412.65|10412.65|0
1646815240000|2022-03-09 08:40:40|10410.87|10410.87|10405.44|10405.44|10411.12|10411.12|10405.44|10405.44|0
1646815250000|2022-03-09 08:40:50|10404.92|10404.92|10403.73|10403.73|10404.92|10404.92|10402.55|10402.55|0
1646815260000|2022-03-09 08:41:00|10402.54|10402.54|10405.02|10405.02|10405.02|10405.02|10402.46|10402.46|0
1646815270000|2022-03-09 08:41:10|10406.98|10406.98|10412.18|10412.18|10412.18|10412.18|10406.98|10406.98|0
1646815280000|2022-03-09 08:41:20|10412.6|10412.6|10414.58|10414.58|10414.83|10414.83|10412.6|10412.6|0
1646815290000|2022-03-09 08:41:30|10416.54|10416.54|10416.54|10416.54|10416.54|10416.54|10416.54|10416.54|0
1646815300000|2022-03-09 08:41:40|10417.42|10417.42|10416.44|10416.44|10417.42|10417.42|10415.46|10415.46|0
1646815320000|2022-03-09 08:42:00|10415.25|10415.25|10414.2|10414.2|10415.42|10415.42|10412.94|10412.94|0
1646815330000|2022-03-09 08:42:10|10414.33|10414.33|10418.53|10418.53|10418.53|10418.53|10414.33|10414.33|0
1646815340000|2022-03-09 08:42:20|10418.74|10418.74|10427.12|10427.12|10427.12|10427.12|10418.74|10418.74|0
1646815350000|2022-03-09 08:42:30|10428.31|10428.31|10428.31|10428.31|10428.31|10428.31|10428.31|10428.31|0
1646815360000|2022-03-09 08:42:40|10428.42|10428.42|10429.18|10429.18|10429.61|10429.61|10428.42|10428.42|0
1646815370000|2022-03-09 08:42:50|10429.01|10429.01|10439.75|10439.75|10439.75|10439.75|10428.44|10428.44|0
1646815380000|2022-03-09 08:43:00|10436.81|10436.81|10438.72|10438.72|10438.72|10438.72|10436.56|10436.56|0
1646815390000|2022-03-09 08:43:10|10437.74|10437.74|10440.7|10440.7|10441.3|10441.3|10437.74|10437.74|0
1646815400000|2022-03-09 08:43:20|10441.48|10441.48|10442.25|10442.25|10442.51|10442.51|10441.28|10441.28|0
1646815410000|2022-03-09 08:43:30|10442.51|10442.51|10444.91|10444.91|10444.91|10444.91|10442.44|10442.44|0
1646815420000|2022-03-09 08:43:40|10445.15|10445.15|10449.23|10449.23|10450.21|10450.21|10445.15|10445.15|0
1646815430000|2022-03-09 08:43:50|10449.03|10449.03|10454.74|10454.74|10454.74|10454.74|10449.03|10449.03|0
1646815440000|2022-03-09 08:44:00|10454.92|10454.92|10453.89|10453.89|10454.92|10454.92|10453.4|10453.4|0
1646815450000|2022-03-09 08:44:10|10454.05|10454.05|10453.16|10453.16|10455.5|10455.5|10453.16|10453.16|0
1646815460000|2022-03-09 08:44:20|10454.35|10454.35|10452.57|10452.57|10454.35|10454.35|10452.57|10452.57|0
1646815470000|2022-03-09 08:44:30|10453.55|10453.55|10457.08|10457.08|10457.08|10457.08|10453.55|10453.55|0
1646815480000|2022-03-09 08:44:40|10456.87|10456.87|10457.02|10457.02|10457.02|10457.02|10456.42|10456.42|0
1646815490000|2022-03-09 08:44:50|10456.43|10456.43|10458.81|10458.81|10458.81|10458.81|10456.43|10456.43|0
1646815500000|2022-03-09 08:45:00|10458.46|10458.46|10458.18|10458.18|10458.46|10458.46|10457|10457|0
1646815510000|2022-03-09 08:45:10|10456.22|10456.22|10458.16|10458.16|10458.76|10458.76|10456.22|10456.22|0
1646815520000|2022-03-09 08:45:20|10457.18|10457.18|10454.37|10454.37|10457.18|10457.18|10453.64|10453.64|0
1646815530000|2022-03-09 08:45:30|10454.97|10454.97|10458.39|10458.39|10458.39|10458.39|10454.97|10454.97|0
1646815540000|2022-03-09 08:45:40|10458.19|10458.19|10456.51|10456.51|10458.36|10458.36|10456.51|10456.51|0
1646815550000|2022-03-09 08:45:50|10458.88|10458.88|10458.62|10458.62|10458.88|10458.88|10458.62|10458.62|0
1646815560000|2022-03-09 08:46:00|10459.81|10459.81|10454.18|10454.18|10460.4|10460.4|10454.18|10454.18|0
1646815570000|2022-03-09 08:46:10|10453.97|10453.97|10451.29|10451.29|10453.97|10453.97|10450.58|10450.58|0
1646815580000|2022-03-09 08:46:20|10452.48|10452.48|10453.65|10453.65|10454.18|10454.18|10452.12|10452.12|0
1646815590000|2022-03-09 08:46:30|10453.41|10453.41|10453.41|10453.41|10453.41|10453.41|10453.41|10453.41|0
1646815600000|2022-03-09 08:46:40|10453.06|10453.06|10453.06|10453.06|10453.06|10453.06|10453.06|10453.06|0
1646815610000|2022-03-09 08:46:50|10453.27|10453.27|10442.84|10442.84|10453.27|10453.27|10442.84|10442.84|0
1646815620000|2022-03-09 08:47:00|10440.47|10440.47|10439.28|10439.28|10440.47|10440.47|10439.28|10439.28|0
1646815630000|2022-03-09 08:47:10|10436.35|10436.35|10442.98|10442.98|10445.38|10445.38|10436.35|10436.35|0
1646815640000|2022-03-09 08:47:20|10442.83|10442.83|10443.35|10443.35|10443.95|10443.95|10442.41|10442.41|0
1646815650000|2022-03-09 08:47:30|10443.61|10443.61|10435.96|10435.96|10443.61|10443.61|10435.96|10435.96|0
1646815660000|2022-03-09 08:47:40|10434.98|10434.98|10432.22|10432.22|10434.98|10434.98|10432.22|10432.22|0
1646815670000|2022-03-09 08:47:50|10432.56|10432.56|10430.8|10430.8|10432.97|10432.97|10430.8|10430.8|0
1646815680000|2022-03-09 08:48:00|10430.47|10430.47|10433.56|10433.56|10433.78|10433.78|10430.47|10430.47|0
1646815690000|2022-03-09 08:48:10|10433.89|10433.89|10434.81|10434.81|10434.81|10434.81|10433.89|10433.89|0
1646815700000|2022-03-09 08:48:20|10435.78|10435.78|10438.92|10438.92|10438.92|10438.92|10435.78|10435.78|0
1646815710000|2022-03-09 08:48:30|10439.54|10439.54|10435.84|10435.84|10440.54|10440.54|10435.84|10435.84|0
1646815720000|2022-03-09 08:48:40|10435.72|10435.72|10431.62|10431.62|10435.72|10435.72|10431.06|10431.06|0
1646815730000|2022-03-09 08:48:50|10431.37|10431.37|10425.14|10425.14|10431.37|10431.37|10425.14|10425.14|0
1646815740000|2022-03-09 08:49:00|10424.16|10424.16|10423.96|10423.96|10424.16|10424.16|10423.96|10423.96|0
1646815750000|2022-03-09 08:49:10|10421.09|10421.09|10418.19|10418.19|10421.09|10421.09|10418.19|10418.19|0
1646815760000|2022-03-09 08:49:20|10418.21|10418.21|10417.17|10417.17|10419.18|10419.18|10415.99|10415.99|0
1646815770000|2022-03-09 08:49:30|10417.57|10417.57|10424.49|10424.49|10425.67|10425.67|10417.57|10417.57|0
1646815780000|2022-03-09 08:49:40|10424.09|10424.09|10420.25|10420.25|10424.09|10424.09|10420.12|10420.12|0
1646815790000|2022-03-09 08:49:50|10421.43|10421.43|10422.62|10422.62|10422.62|10422.62|10421.43|10421.43|0
1646815800000|2022-03-09 08:50:00|10421.77|10421.77|10419.98|10419.98|10421.77|10421.77|10419.98|10419.98|0
1646815820000|2022-03-09 08:50:20|10420.18|10420.18|10422.32|10422.32|10422.32|10422.32|10420.18|10420.18|0
1646815830000|2022-03-09 08:50:30|10421.13|10421.13|10424.16|10424.16|10424.16|10424.16|10421.04|10421.04|0
1646815840000|2022-03-09 08:50:40|10425.35|10425.35|10427.02|10427.02|10427.02|10427.02|10425.35|10425.35|0
1646815850000|2022-03-09 08:50:50|10429.96|10429.96|10429.96|10429.96|10429.96|10429.96|10429.96|10429.96|0
1646815860000|2022-03-09 08:51:00|10430.56|10430.56|10429.25|10429.25|10430.56|10430.56|10429.25|10429.25|0
1646815870000|2022-03-09 08:51:10|10428.07|10428.07|10419.41|10419.41|10428.07|10428.07|10419.41|10419.41|0
1646815880000|2022-03-09 08:51:20|10417.04|10417.04|10416.54|10416.54|10419.2|10419.2|10416.27|10416.27|0
1646815890000|2022-03-09 08:51:30|10416.94|10416.94|10426.28|10426.28|10426.28|10426.28|10416.94|10416.94|0
1646815900000|2022-03-09 08:51:40|10428.24|10428.24|10430.84|10430.84|10430.84|10430.84|10428.24|10428.24|0
1646815910000|2022-03-09 08:51:50|10430.61|10430.61|10432.27|10432.27|10432.27|10432.27|10430.61|10430.61|0
1646815920000|2022-03-09 08:52:00|10432.44|10432.44|10439.54|10439.54|10439.54|10439.54|10432.44|10432.44|0
1646815930000|2022-03-09 08:52:10|10439.7|10439.7|10437.54|10437.54|10439.7|10439.7|10437.54|10437.54|0
1646815940000|2022-03-09 08:52:20|10437.34|10437.34|10433.36|10433.36|10437.34|10437.34|10433.36|10433.36|0
1646815950000|2022-03-09 08:52:30|10436.3|10436.3|10440.11|10440.11|10440.11|10440.11|10436.22|10436.22|0
1646815970000|2022-03-09 08:52:50|10441.3|10441.3|10445.67|10445.67|10448.01|10448.01|10441.3|10441.3|0
1646815980000|2022-03-09 08:53:00|10445.86|10445.86|10453.05|10453.05|10453.63|10453.63|10445.86|10445.86|0
1646815990000|2022-03-09 08:53:10|10454.03|10454.03|10453.11|10453.11|10454.03|10454.03|10452.85|10452.85|0
1646816000000|2022-03-09 08:53:20|10453.51|10453.51|10457.26|10457.26|10457.26|10457.26|10452.33|10452.33|0
1646816010000|2022-03-09 08:53:30|10457.46|10457.46|10460.14|10460.14|10460.14|10460.14|10456.83|10456.83|0
1646816020000|2022-03-09 08:53:40|10460.39|10460.39|10461.65|10461.65|10461.65|10461.65|10460.39|10460.39|0
1646816030000|2022-03-09 08:53:50|10461.98|10461.98|10469.49|10469.49|10469.49|10469.49|10461.98|10461.98|0
1646816040000|2022-03-09 08:54:00|10470.33|10470.33|10466.25|10466.25|10470.33|10470.33|10466.25|10466.25|0
1646816050000|2022-03-09 08:54:10|10463.88|10463.88|10464.52|10464.52|10465.06|10465.06|10463.88|10463.88|0
1646816060000|2022-03-09 08:54:20|10464.65|10464.65|10456.82|10456.82|10464.65|10464.65|10456.82|10456.82|0
1646816070000|2022-03-09 08:54:30|10458.01|10458.01|10458.23|10458.23|10458.23|10458.23|10458.01|10458.01|0
1646816080000|2022-03-09 08:54:40|10459.42|10459.42|10461.18|10461.18|10461.58|10461.58|10459.25|10459.25|0
1646816090000|2022-03-09 08:54:50|10460.82|10460.82|10459.47|10459.47|10460.98|10460.98|10459.47|10459.47|0
1646816100000|2022-03-09 08:55:00|10459.65|10459.65|10467.21|10467.21|10467.33|10467.33|10459.65|10459.65|0
1646816110000|2022-03-09 08:55:10|10466.03|10466.03|10465.01|10465.01|10466.03|10466.03|10465.01|10465.01|0
1646816120000|2022-03-09 08:55:20|10464.61|10464.61|10462.6|10462.6|10464.61|10464.61|10462.6|10462.6|0
1646816130000|2022-03-09 08:55:30|10462.18|10462.18|10463.72|10463.72|10463.72|10463.72|10457.72|10457.72|0
1646816140000|2022-03-09 08:55:40|10463.98|10463.98|10468.51|10468.51|10468.51|10468.51|10463.98|10463.98|0
1646816150000|2022-03-09 08:55:50|10468.77|10468.77|10468.77|10468.77|10468.77|10468.77|10468.77|10468.77|0
1646816160000|2022-03-09 08:56:00|10469.02|10469.02|10463.72|10463.72|10469.02|10469.02|10463.72|10463.72|0
1646816170000|2022-03-09 08:56:10|10463.95|10463.95|10464.11|10464.11|10464.11|10464.11|10463.95|10463.95|0
1646816180000|2022-03-09 08:56:20|10464.52|10464.52|10466.74|10466.74|10468.95|10468.95|10464.52|10464.52|0
1646816190000|2022-03-09 08:56:30|10467.93|10467.93|10470.3|10470.3|10470.3|10470.3|10467.93|10467.93|0
1646816200000|2022-03-09 08:56:40|10469.12|10469.12|10469.18|10469.18|10470.35|10470.35|10469.04|10469.04|0
1646816210000|2022-03-09 08:56:50|10468.79|10468.79|10467.21|10467.21|10468.79|10468.79|10467.21|10467.21|0
1646816220000|2022-03-09 08:57:00|10466.95|10466.95|10460.36|10460.36|10466.95|10466.95|10458.75|10458.75|0
1646816230000|2022-03-09 08:57:10|10460.42|10460.42|10460.42|10460.42|10460.42|10460.42|10460.42|10460.42|0
1646816240000|2022-03-09 08:57:20|10459.44|10459.44|10460.92|10460.92|10460.92|10460.92|10458.76|10458.76|0
1646816250000|2022-03-09 08:57:30|10464.66|10464.66|10466.48|10466.48|10466.48|10466.48|10464.66|10464.66|0
1646816260000|2022-03-09 08:57:40|10468.18|10468.18|10468.18|10468.18|10470.14|10470.14|10468.18|10468.18|0
1646816270000|2022-03-09 08:57:50|10470.14|10470.14|10468|10468|10470.65|10470.65|10468|10468|0
1646816280000|2022-03-09 08:58:00|10473.84|10473.84|10478.94|10478.94|10482.46|10482.46|10473.84|10473.84|0
1646816290000|2022-03-09 08:58:10|10480.9|10480.9|10476.55|10476.55|10480.9|10480.9|10476.55|10476.55|0
1646816300000|2022-03-09 08:58:20|10475.57|10475.57|10483.02|10483.02|10483.02|10483.02|10475.57|10475.57|0
1646816310000|2022-03-09 08:58:30|10481.06|10481.06|10481.06|10481.06|10481.06|10481.06|10481.06|10481.06|0
1646816330000|2022-03-09 08:58:50|10480.94|10480.94|10485.44|10485.44|10485.44|10485.44|10480.94|10480.94|0
1646816340000|2022-03-09 08:59:00|10485.96|10485.96|10488.16|10488.16|10489.44|10489.44|10485.96|10485.96|0
1646816350000|2022-03-09 08:59:10|10486.98|10486.98|10491.35|10491.35|10491.35|10491.35|10486.98|10486.98|0
1646816360000|2022-03-09 08:59:20|10491.84|10491.84|10492.05|10492.05|10492.05|10492.05|10491.84|10491.84|0
1646816370000|2022-03-09 08:59:30|10491.07|10491.07|10490.87|10490.87|10492.05|10492.05|10490.87|10490.87|0
1646816380000|2022-03-09 08:59:40|10489.55|10489.55|10486.98|10486.98|10489.55|10489.55|10486.98|10486.98|0
1646816390000|2022-03-09 08:59:50|10486.62|10486.62|10485.55|10485.55|10486.62|10486.62|10485.55|10485.55|0
1646816400000|2022-03-09 09:00:00|10485.17|10485.17|10489.91|10489.91|10490.12|10490.12|10485.17|10485.17|0
1646816410000|2022-03-09 09:00:10|10489.73|10489.73|10489.27|10489.27|10492.1|10492.1|10489.07|10489.07|0
1646816420000|2022-03-09 09:00:20|10486.9|10486.9|10491.02|10491.02|10491.02|10491.02|10486.9|10486.9|0
1646816430000|2022-03-09 09:00:30|10489.07|10489.07|10489.07|10489.07|10489.07|10489.07|10489.07|10489.07|0
1646816440000|2022-03-09 09:00:40|10490.05|10490.05|10487.07|10487.07|10490.05|10490.05|10487.07|10487.07|0
1646816450000|2022-03-09 09:00:50|10485.89|10485.89|10488.26|10488.26|10488.26|10488.26|10485.89|10485.89|0
1646816460000|2022-03-09 09:01:00|10488.05|10488.05|10489.83|10489.83|10489.83|10489.83|10488.05|10488.05|0
1646816470000|2022-03-09 09:01:10|10490|10490|10491.85|10491.85|10491.85|10491.85|10490|10490|0
1646816480000|2022-03-09 09:01:20|10493.81|10493.81|10493.81|10493.81|10493.81|10493.81|10493.81|10493.81|0
1646816490000|2022-03-09 09:01:30|10492.62|10492.62|10491.44|10491.44|10492.62|10492.62|10491.44|10491.44|0
1646816500000|2022-03-09 09:01:40|10491.18|10491.18|10482.72|10482.72|10491.33|10491.33|10480.78|10480.78|0
1646816510000|2022-03-09 09:01:50|10481.74|10481.74|10481.74|10481.74|10481.74|10481.74|10481.74|10481.74|0
1646816520000|2022-03-09 09:02:00|10481.39|10481.39|10481.45|10481.45|10481.65|10481.65|10481.05|10481.05|0
1646816530000|2022-03-09 09:02:10|10482.63|10482.63|10485.94|10485.94|10485.94|10485.94|10482.63|10482.63|0
1646816540000|2022-03-09 09:02:20|10489.03|10489.03|10491.73|10491.73|10491.73|10491.73|10489.03|10489.03|0
1646816550000|2022-03-09 09:02:30|10491.4|10491.4|10487.32|10487.32|10491.4|10491.4|10487.32|10487.32|0
1646816560000|2022-03-09 09:02:40|10486.13|10486.13|10483.38|10483.38|10486.13|10486.13|10483.38|10483.38|0
1646816570000|2022-03-09 09:02:50|10483.02|10483.02|10483.32|10483.32|10483.32|10483.32|10483.02|10483.02|0
1646816590000|2022-03-09 09:03:10|10481.36|10481.36|10481.36|10481.36|10481.36|10481.36|10481.36|10481.36|0
1646816600000|2022-03-09 09:03:20|10481.67|10481.67|10482.16|10482.16|10482.16|10482.16|10481.67|10481.67|0
1646816610000|2022-03-09 09:03:30|10481.98|10481.98|10481.98|10481.98|10481.98|10481.98|10481.98|10481.98|0
1646816620000|2022-03-09 09:03:40|10482.1|10482.1|10482.85|10482.85|10482.85|10482.85|10482.1|10482.1|0
1646816630000|2022-03-09 09:03:50|10481.46|10481.46|10478.45|10478.45|10481.46|10481.46|10478.45|10478.45|0
1646816640000|2022-03-09 09:04:00|10479.64|10479.64|10481.53|10481.53|10481.53|10481.53|10479.64|10479.64|0
1646816650000|2022-03-09 09:04:10|10481.83|10481.83|10484.83|10484.83|10485.07|10485.07|10481.83|10481.83|0
1646816660000|2022-03-09 09:04:20|10485.33|10485.33|10485.4|10485.4|10485.53|10485.53|10485.33|10485.33|0
1646816670000|2022-03-09 09:04:30|10486.59|10486.59|10487.54|10487.54|10487.54|10487.54|10486.59|10486.59|0
1646816680000|2022-03-09 09:04:40|10486.86|10486.86|10487.63|10487.63|10490.66|10490.66|10486.86|10486.86|0
1646816690000|2022-03-09 09:04:50|10485.67|10485.67|10480.7|10480.7|10485.67|10485.67|10480.7|10480.7|0
1646816700000|2022-03-09 09:05:00|10480.53|10480.53|10473.13|10473.13|10480.53|10480.53|10469.81|10469.81|0
1646816710000|2022-03-09 09:05:10|10472.73|10472.73|10474.97|10474.97|10477.69|10477.69|10472.73|10472.73|0
1646816720000|2022-03-09 09:05:20|10477.34|10477.34|10477.34|10477.34|10477.34|10477.34|10477.34|10477.34|0
1646816730000|2022-03-09 09:05:30|10480.28|10480.28|10478.65|10478.65|10480.28|10480.28|10478.65|10478.65|0
1646816740000|2022-03-09 09:05:40|10478.48|10478.48|10478.65|10478.65|10478.65|10478.65|10478.48|10478.48|0
1646816750000|2022-03-09 09:05:50|10478.06|10478.06|10473.42|10473.42|10478.06|10478.06|10473.42|10473.42|0
1646816760000|2022-03-09 09:06:00|10474.61|10474.61|10474.49|10474.49|10474.67|10474.67|10474.19|10474.19|0
1646816770000|2022-03-09 09:06:10|10473.31|10473.31|10470.39|10470.39|10473.53|10473.53|10470.39|10470.39|0
1646816780000|2022-03-09 09:06:20|10470.22|10470.22|10469.03|10469.03|10470.22|10470.22|10469.03|10469.03|0
1646816790000|2022-03-09 09:06:30|10467.84|10467.84|10467.16|10467.16|10467.84|10467.84|10466.98|10466.98|0
1646816800000|2022-03-09 09:06:40|10467.56|10467.56|10471.91|10471.91|10471.91|10471.91|10467.56|10467.56|0
1646816810000|2022-03-09 09:06:50|10471.31|10471.31|10473.51|10473.51|10473.51|10473.51|10471.31|10471.31|0
1646816820000|2022-03-09 09:07:00|10473.64|10473.64|10478.13|10478.13|10478.13|10478.13|10473.64|10473.64|0
1646816830000|2022-03-09 09:07:10|10478.46|10478.46|10483.03|10483.03|10483.03|10483.03|10478.46|10478.46|0
1646816840000|2022-03-09 09:07:20|10481.07|10481.07|10481.07|10481.07|10481.07|10481.07|10481.07|10481.07|0
1646816850000|2022-03-09 09:07:30|10480.09|10480.09|10480.09|10480.09|10480.09|10480.09|10480.09|10480.09|0
1646816860000|2022-03-09 09:07:40|10479.89|10479.89|10479.89|10479.89|10479.89|10479.89|10479.89|10479.89|0
1646816870000|2022-03-09 09:07:50|10479.54|10479.54|10479.54|10479.54|10479.54|10479.54|10479.54|10479.54|0
1646816880000|2022-03-09 09:08:00|10479.3|10479.3|10478.94|10478.94|10479.3|10479.3|10478.94|10478.94|0
1646816890000|2022-03-09 09:08:10|10479.02|10479.02|10479.04|10479.04|10479.73|10479.73|10478.86|10478.86|0
1646816900000|2022-03-09 09:08:20|10478.18|10478.18|10474.04|10474.04|10478.18|10478.18|10473.99|10473.99|0
1646816910000|2022-03-09 09:08:30|10475.22|10475.22|10474.25|10474.25|10475.22|10475.22|10472.91|10472.91|0
1646816920000|2022-03-09 09:08:40|10474.33|10474.33|10473.14|10473.14|10474.33|10474.33|10473.14|10473.14|0
1646816930000|2022-03-09 09:08:50|10472.97|10472.97|10472.97|10472.97|10472.97|10472.97|10472.97|10472.97|0
1646816940000|2022-03-09 09:09:00|10471.99|10471.99|10467.7|10467.7|10471.99|10471.99|10467.7|10467.7|0
1646816950000|2022-03-09 09:09:10|10467.44|10467.44|10457.73|10457.73|10467.44|10467.44|10457.73|10457.73|0
1646816960000|2022-03-09 09:09:20|10460.1|10460.1|10460.25|10460.25|10460.56|10460.56|10460.1|10460.1|0
1646816970000|2022-03-09 09:09:30|10461.36|10461.36|10461.44|10461.44|10462.55|10462.55|10461.36|10461.36|0
1646816980000|2022-03-09 09:09:40|10461.19|10461.19|10461.29|10461.29|10461.29|10461.29|10460.94|10460.94|0
1646816990000|2022-03-09 09:09:50|10460.43|10460.43|10461.62|10461.62|10461.73|10461.73|10460.43|10460.43|0
1646817000000|2022-03-09 09:10:00|10462.81|10462.81|10464.06|10464.06|10464.06|10464.06|10462.81|10462.81|0
1646817010000|2022-03-09 09:10:10|10465.24|10465.24|10470.41|10470.41|10470.41|10470.41|10465.24|10465.24|0
1646817020000|2022-03-09 09:10:20|10473.35|10473.35|10475.96|10475.96|10476.56|10476.56|10473.35|10473.35|0
1646817030000|2022-03-09 09:10:30|10476.31|10476.31|10478.9|10478.9|10478.9|10478.9|10476.31|10476.31|0
1646817040000|2022-03-09 09:10:40|10478.97|10478.97|10480.92|10480.92|10480.92|10480.92|10478.97|10478.97|0
1646817050000|2022-03-09 09:10:50|10482.1|10482.1|10486.03|10486.03|10486.03|10486.03|10482.1|10482.1|0
1646817060000|2022-03-09 09:11:00|10486.36|10486.36|10487.83|10487.83|10487.83|10487.83|10486.36|10486.36|0
1646817070000|2022-03-09 09:11:10|10491.75|10491.75|10495.96|10495.96|10496.22|10496.22|10491.75|10491.75|0
1646817080000|2022-03-09 09:11:20|10495.28|10495.28|10492.66|10492.66|10495.28|10495.28|10492.66|10492.66|0
1646817090000|2022-03-09 09:11:30|10493.64|10493.64|10494.26|10494.26|10494.31|10494.31|10493.64|10493.64|0
1646817110000|2022-03-09 09:11:50|10496.63|10496.63|10493.69|10493.69|10496.63|10496.63|10493.61|10493.61|0
1646817120000|2022-03-09 09:12:00|10493.43|10493.43|10492.68|10492.68|10493.43|10493.43|10489.85|10489.85|0
1646817130000|2022-03-09 09:12:10|10492.56|10492.56|10488.45|10488.45|10492.56|10492.56|10488.45|10488.45|0
1646817140000|2022-03-09 09:12:20|10485.87|10485.87|10485.93|10485.93|10486.62|10486.62|10484.74|10484.74|0
1646817150000|2022-03-09 09:12:30|10485.24|10485.24|10488.91|10488.91|10488.91|10488.91|10485.24|10485.24|0
1646817160000|2022-03-09 09:12:40|10488.99|10488.99|10496.67|10496.67|10499.09|10499.09|10488.99|10488.99|0
1646817170000|2022-03-09 09:12:50|10496.9|10496.9|10498.04|10498.04|10499.52|10499.52|10496.9|10496.9|0
1646817180000|2022-03-09 09:13:00|10500.4|10500.4|10501.25|10501.25|10501.25|10501.25|10500.4|10500.4|0
1646817190000|2022-03-09 09:13:10|10501.19|10501.19|10498.43|10498.43|10501.19|10501.19|10498.43|10498.43|0
1646817200000|2022-03-09 09:13:20|10498.53|10498.53|10497.27|10497.27|10498.65|10498.65|10497.27|10497.27|0
1646817220000|2022-03-09 09:13:40|10497.51|10497.51|10500.41|10500.41|10500.67|10500.67|10497.51|10497.51|0
1646817230000|2022-03-09 09:13:50|10500.21|10500.21|10490.73|10490.73|10500.21|10500.21|10490.73|10490.73|0
1646817240000|2022-03-09 09:14:00|10491.07|10491.07|10492.05|10492.05|10492.05|10492.05|10490.87|10490.87|0
1646817250000|2022-03-09 09:14:10|10491.81|10491.81|10491.12|10491.12|10492.1|10492.1|10490.87|10490.87|0
1646817260000|2022-03-09 09:14:20|10492.31|10492.31|10496.46|10496.46|10496.46|10496.46|10492.31|10492.31|0
1646817270000|2022-03-09 09:14:30|10496.64|10496.64|10500.12|10500.12|10500.12|10500.12|10496.64|10496.64|0
1646817280000|2022-03-09 09:14:40|10498.16|10498.16|10498.16|10498.16|10498.16|10498.16|10498.16|10498.16|0
1646817290000|2022-03-09 09:14:50|10499.35|10499.35|10511.08|10511.08|10511.65|10511.65|10499.35|10499.35|0
1646817300000|2022-03-09 09:15:00|10509.13|10509.13|10508.17|10508.17|10509.4|10509.4|10507.96|10507.96|0
1646817310000|2022-03-09 09:15:10|10508.59|10508.59|10508.7|10508.7|10508.7|10508.7|10508.59|10508.59|0
1646817320000|2022-03-09 09:15:20|10509.54|10509.54|10510.38|10510.38|10510.38|10510.38|10509.54|10509.54|0
1646817330000|2022-03-09 09:15:30|10509.2|10509.2|10509.93|10509.93|10510.91|10510.91|10508.7|10508.7|0
1646817340000|2022-03-09 09:15:40|10510.08|10510.08|10510.28|10510.28|10510.28|10510.28|10510.08|10510.08|0
1646817350000|2022-03-09 09:15:50|10510.97|10510.97|10510.97|10510.97|10510.97|10510.97|10510.97|10510.97|0
1646817360000|2022-03-09 09:16:00|10509.79|10509.79|10511.7|10511.7|10511.82|10511.82|10509.79|10509.79|0
1646817370000|2022-03-09 09:16:10|10512.68|10512.68|10512.68|10512.68|10512.68|10512.68|10512.68|10512.68|0
1646817380000|2022-03-09 09:16:20|10513.86|10513.86|10513.77|10513.77|10514.1|10514.1|10513.77|10513.77|0
1646817390000|2022-03-09 09:16:30|10514.43|10514.43|10515.26|10515.26|10515.65|10515.65|10514.31|10514.31|0
1646817400000|2022-03-09 09:16:40|10514.29|10514.29|10513.19|10513.19|10514.29|10514.29|10513.19|10513.19|0
1646817410000|2022-03-09 09:16:50|10509.63|10509.63|10509.61|10509.61|10509.63|10509.63|10509.61|10509.61|0
1646817420000|2022-03-09 09:17:00|10510.84|10510.84|10510.84|10510.84|10510.84|10510.84|10510.84|10510.84|0
1646817430000|2022-03-09 09:17:10|10510.6|10510.6|10508.38|10508.38|10510.6|10510.6|10508.38|10508.38|0
1646817440000|2022-03-09 09:17:20|10507.98|10507.98|10505.04|10505.04|10507.98|10507.98|10505.04|10505.04|0
1646817450000|2022-03-09 09:17:30|10505.43|10505.43|10505.03|10505.03|10505.43|10505.43|10505.03|10505.03|0
1646817460000|2022-03-09 09:17:40|10505.2|10505.2|10507.27|10507.27|10507.27|10507.27|10504.01|10504.01|0
1646817480000|2022-03-09 09:18:00|10506.91|10506.91|10507.08|10507.08|10507.08|10507.08|10506.91|10506.91|0
1646817490000|2022-03-09 09:18:10|10507.49|10507.49|10498.3|10498.3|10507.49|10507.49|10498.3|10498.3|0
1646817500000|2022-03-09 09:18:20|10499.48|10499.48|10499.57|10499.57|10499.6|10499.6|10499.48|10499.48|0
1646817510000|2022-03-09 09:18:30|10498.39|10498.39|10497.23|10497.23|10498.39|10498.39|10497.2|10497.2|0
1646817520000|2022-03-09 09:18:40|10497.36|10497.36|10497.48|10497.48|10497.48|10497.48|10497.36|10497.36|0
1646817530000|2022-03-09 09:18:50|10499.86|10499.86|10499.42|10499.42|10500.05|10500.05|10499.07|10499.07|0
1646817540000|2022-03-09 09:19:00|10500.6|10500.6|10501.6|10501.6|10502.67|10502.67|10500.6|10500.6|0
1646817550000|2022-03-09 09:19:10|10501.48|10501.48|10504.89|10504.89|10504.89|10504.89|10501.48|10501.48|0
1646817560000|2022-03-09 09:19:20|10505.49|10505.49|10505.13|10505.13|10505.49|10505.49|10505.13|10505.13|0
1646817570000|2022-03-09 09:19:30|10504.5|10504.5|10504.25|10504.25|10504.5|10504.5|10504.25|10504.25|0
1646817580000|2022-03-09 09:19:40|10504.48|10504.48|10502.84|10502.84|10504.48|10504.48|10502.84|10502.84|0
1646817590000|2022-03-09 09:19:50|10502.96|10502.96|10504.92|10504.92|10504.92|10504.92|10501.77|10501.77|0
1646817600000|2022-03-09 09:20:00|10504.71|10504.71|10505.06|10505.06|10505.23|10505.23|10504.71|10504.71|0
1646817610000|2022-03-09 09:20:10|10505.18|10505.18|10503.22|10503.22|10505.18|10505.18|10503.22|10503.22|0
1646817620000|2022-03-09 09:20:20|10502.24|10502.24|10502.83|10502.83|10502.83|10502.83|10501.85|10501.85|0
1646817630000|2022-03-09 09:20:30|10501.65|10501.65|10501.53|10501.53|10501.65|10501.65|10501.53|10501.53|0
1646817640000|2022-03-09 09:20:40|10501.42|10501.42|10501.42|10501.42|10501.42|10501.42|10501.42|10501.42|0
1646817650000|2022-03-09 09:20:50|10501.3|10501.3|10500.5|10500.5|10501.3|10501.3|10500.5|10500.5|0
1646817660000|2022-03-09 09:21:00|10500.15|10500.15|10500.22|10500.22|10500.39|10500.39|10500.15|10500.15|0
1646817670000|2022-03-09 09:21:10|10500.06|10500.06|10502.43|10502.43|10502.43|10502.43|10500.06|10500.06|0
1646817680000|2022-03-09 09:21:20|10502.63|10502.63|10502.78|10502.78|10502.78|10502.78|10502.63|10502.63|0
1646817690000|2022-03-09 09:21:30|10502.62|10502.62|10502.62|10502.62|10502.62|10502.62|10502.62|10502.62|0
1646817700000|2022-03-09 09:21:40|10499.68|10499.68|10501.64|10501.64|10501.64|10501.64|10499.68|10499.68|0
1646817710000|2022-03-09 09:21:50|10504.01|10504.01|10504.01|10504.01|10504.01|10504.01|10504.01|10504.01|0
1646817720000|2022-03-09 09:22:00|10502.82|10502.82|10500.68|10500.68|10502.82|10502.82|10500.68|10500.68|0
1646817730000|2022-03-09 09:22:10|10499.49|10499.49|10499.23|10499.23|10499.59|10499.59|10499.23|10499.23|0
1646817740000|2022-03-09 09:22:20|10499.31|10499.31|10499.68|10499.68|10499.68|10499.68|10499.31|10499.31|0
1646817750000|2022-03-09 09:22:30|10499.79|10499.79|10499.65|10499.65|10499.8|10499.8|10499.4|10499.4|0
1646817760000|2022-03-09 09:22:40|10500.01|10500.01|10500.25|10500.25|10500.25|10500.25|10500.01|10500.01|0
1646817770000|2022-03-09 09:22:50|10500.6|10500.6|10501.41|10501.41|10501.41|10501.41|10500.22|10500.22|0
1646817780000|2022-03-09 09:23:00|10501.83|10501.83|10505.45|10505.45|10505.45|10505.45|10501.83|10501.83|0
1646817790000|2022-03-09 09:23:10|10505.62|10505.62|10506.14|10506.14|10506.14|10506.14|10505.62|10505.62|0
1646817800000|2022-03-09 09:23:20|10509.08|10509.08|10512.98|10512.98|10512.98|10512.98|10508.82|10508.82|0
1646817810000|2022-03-09 09:23:30|10513.39|10513.39|10517.25|10517.25|10517.45|10517.45|10513.39|10513.39|0
1646817820000|2022-03-09 09:23:40|10517.61|10517.61|10519.64|10519.64|10519.64|10519.64|10517.61|10517.61|0
1646817830000|2022-03-09 09:23:50|10518.46|10518.46|10515.88|10515.88|10518.46|10518.46|10513.51|10513.51|0
1646817840000|2022-03-09 09:24:00|10516.11|10516.11|10514.56|10514.56|10516.46|10516.46|10513.57|10513.57|0
1646817850000|2022-03-09 09:24:10|10514.03|10514.03|10514.31|10514.31|10514.31|10514.31|10513.98|10513.98|0
1646817860000|2022-03-09 09:24:20|10514.23|10514.23|10514.3|10514.3|10514.36|10514.36|10514.1|10514.1|0
1646817870000|2022-03-09 09:24:30|10511.93|10511.93|10511.51|10511.51|10511.93|10511.93|10511.28|10511.28|0
1646817880000|2022-03-09 09:24:40|10511.17|10511.17|10510.93|10510.93|10511.17|10511.17|10510.93|10510.93|0
1646817890000|2022-03-09 09:24:50|10510.52|10510.52|10509.59|10509.59|10511.36|10511.36|10509.59|10509.59|0
1646817900000|2022-03-09 09:25:00|10509.13|10509.13|10509.13|10509.13|10509.13|10509.13|10509.13|10509.13|0
1646817910000|2022-03-09 09:25:10|10510.31|10510.31|10515.59|10515.59|10515.59|10515.59|10510.31|10510.31|0
1646817920000|2022-03-09 09:25:20|10515.62|10515.62|10515.89|10515.89|10515.94|10515.94|10515.62|10515.62|0
1646817930000|2022-03-09 09:25:30|10517.9|10517.9|10520.86|10520.86|10521.87|10521.87|10517.9|10517.9|0
1646817940000|2022-03-09 09:25:40|10521.35|10521.35|10521.29|10521.29|10521.41|10521.41|10521.11|10521.11|0
1646817950000|2022-03-09 09:25:50|10521.51|10521.51|10522.52|10522.52|10522.52|10522.52|10521.34|10521.34|0
1646817960000|2022-03-09 09:26:00|10522.13|10522.13|10525.38|10525.38|10525.38|10525.38|10522.13|10522.13|0
1646817970000|2022-03-09 09:26:10|10525.64|10525.64|10530.29|10530.29|10530.56|10530.56|10525.64|10525.64|0
1646817980000|2022-03-09 09:26:20|10530.72|10530.72|10531.46|10531.46|10531.46|10531.46|10530.72|10530.72|0
1646817990000|2022-03-09 09:26:30|10531.83|10531.83|10529.31|10529.31|10532.08|10532.08|10528.92|10528.92|0
1646818000000|2022-03-09 09:26:40|10529.2|10529.2|10530.65|10530.65|10530.65|10530.65|10529.11|10529.11|0
1646818010000|2022-03-09 09:26:50|10530.89|10530.89|10533.1|10533.1|10533.18|10533.18|10529.7|10529.7|0
1646818020000|2022-03-09 09:27:00|10533.17|10533.17|10535.67|10535.67|10535.85|10535.85|10533.17|10533.17|0
1646818030000|2022-03-09 09:27:10|10535.41|10535.41|10538.41|10538.41|10538.41|10538.41|10535.41|10535.41|0
1646818040000|2022-03-09 09:27:20|10542.33|10542.33|10540.09|10540.09|10542.65|10542.65|10539.55|10539.55|0
1646818050000|2022-03-09 09:27:30|10538.91|10538.91|10538.98|10538.98|10538.98|10538.98|10538.83|10538.83|0
1646818060000|2022-03-09 09:27:40|10539.05|10539.05|10539.69|10539.69|10539.78|10539.78|10538.98|10538.98|0
1646818070000|2022-03-09 09:27:50|10539.62|10539.62|10539.62|10539.62|10539.62|10539.62|10539.62|10539.62|0
1646818080000|2022-03-09 09:28:00|10537.66|10537.66|10535.7|10535.7|10537.66|10537.66|10535.7|10535.7|0
1646818090000|2022-03-09 09:28:10|10535.73|10535.73|10535.29|10535.29|10535.73|10535.73|10535.13|10535.13|0
1646818100000|2022-03-09 09:28:20|10535.2|10535.2|10534.38|10534.38|10535.2|10535.2|10534.38|10534.38|0
1646818110000|2022-03-09 09:28:30|10534.75|10534.75|10534.57|10534.57|10534.75|10534.75|10532.97|10532.97|0
1646818120000|2022-03-09 09:28:40|10534.8|10534.8|10534.52|10534.52|10534.87|10534.87|10534.48|10534.48|0
1646818130000|2022-03-09 09:28:50|10534.64|10534.64|10540.84|10540.84|10540.84|10540.84|10534.64|10534.64|0
1646818140000|2022-03-09 09:29:00|10540.99|10540.99|10543.14|10543.14|10544.36|10544.36|10540.81|10540.81|0
1646818150000|2022-03-09 09:29:10|10543.51|10543.51|10544.12|10544.12|10544.12|10544.12|10543.51|10543.51|0
1646818160000|2022-03-09 09:29:20|10544.21|10544.21|10543.32|10543.32|10544.21|10544.21|10543.32|10543.32|0
1646818170000|2022-03-09 09:29:30|10543.52|10543.52|10545.55|10545.55|10545.55|10545.55|10543.52|10543.52|0
1646818180000|2022-03-09 09:29:40|10545.6|10545.6|10545.52|10545.52|10545.78|10545.78|10545.45|10545.45|0
1646818190000|2022-03-09 09:29:50|10549.44|10549.44|10551.56|10551.56|10551.7|10551.7|10549.44|10549.44|0
1646818200000|2022-03-09 09:30:00|10551.99|10551.99|10551.89|10551.89|10552.49|10552.49|10551.89|10551.89|0
1646818210000|2022-03-09 09:30:10|10550.57|10550.57|10554.57|10554.57|10558.87|10558.87|10550.57|10550.57|0
1646818220000|2022-03-09 09:30:20|10553.59|10553.59|10557.4|10557.4|10557.89|10557.89|10553.59|10553.59|0
1646818230000|2022-03-09 09:30:30|10557.51|10557.51|10557.56|10557.56|10557.68|10557.68|10557.42|10557.42|0
1646818240000|2022-03-09 09:30:40|10557.16|10557.16|10557.12|10557.12|10557.21|10557.21|10557.12|10557.12|0
1646818250000|2022-03-09 09:30:50|10556.49|10556.49|10556.29|10556.29|10556.49|10556.49|10556.29|10556.29|0
1646818260000|2022-03-09 09:31:00|10556.98|10556.98|10556.28|10556.28|10556.98|10556.98|10555.38|10555.38|0
1646818270000|2022-03-09 09:31:10|10556.44|10556.44|10555.94|10555.94|10556.44|10556.44|10555.94|10555.94|0
1646818280000|2022-03-09 09:31:20|10555.54|10555.54|10555.54|10555.54|10555.54|10555.54|10555.54|10555.54|0
1646818290000|2022-03-09 09:31:30|10554.16|10554.16|10559.41|10559.41|10559.41|10559.41|10554.16|10554.16|0
1646818300000|2022-03-09 09:31:40|10559.58|10559.58|10561.76|10561.76|10561.76|10561.76|10559.58|10559.58|0
1646818310000|2022-03-09 09:31:50|10562.36|10562.36|10562.36|10562.36|10562.36|10562.36|10562.36|10562.36|0
1646818320000|2022-03-09 09:32:00|10561.17|10561.17|10559.83|10559.83|10561.66|10561.66|10559.83|10559.83|0
1646818330000|2022-03-09 09:32:10|10559.66|10559.66|10559.02|10559.02|10559.66|10559.66|10559.02|10559.02|0
1646818340000|2022-03-09 09:32:20|10559.05|10559.05|10557.79|10557.79|10559.05|10559.05|10557.79|10557.79|0
1646818350000|2022-03-09 09:32:30|10556.6|10556.6|10556.17|10556.17|10557.19|10557.19|10553.87|10553.87|0
1646818360000|2022-03-09 09:32:40|10556.57|10556.57|10556.62|10556.62|10556.62|10556.62|10556.39|10556.39|0
1646818370000|2022-03-09 09:32:50|10556.86|10556.86|10557.09|10557.09|10557.42|10557.42|10556.86|10556.86|0
1646818380000|2022-03-09 09:33:00|10554.15|10554.15|10549.8|10549.8|10554.15|10554.15|10549.8|10549.8|0
1646818390000|2022-03-09 09:33:10|10550.05|10550.05|10549.89|10549.89|10550.05|10550.05|10549.89|10549.89|0
1646818400000|2022-03-09 09:33:20|10548.85|10548.85|10548.85|10548.85|10548.85|10548.85|10547.66|10547.66|0
1646818410000|2022-03-09 09:33:30|10549.06|10549.06|10552.52|10552.52|10552.52|10552.52|10548.74|10548.74|0
1646818420000|2022-03-09 09:33:40|10552.4|10552.4|10555.09|10555.09|10555.09|10555.09|10551.17|10551.17|0
1646818430000|2022-03-09 09:33:50|10555.34|10555.34|10555.59|10555.59|10555.59|10555.59|10555.34|10555.34|0
1646818440000|2022-03-09 09:34:00|10556.63|10556.63|10562.37|10562.37|10564.03|10564.03|10556.63|10556.63|0
1646818450000|2022-03-09 09:34:10|10563.79|10563.79|10565.15|10565.15|10566.13|10566.13|10563.79|10563.79|0
1646818460000|2022-03-09 09:34:20|10565.26|10565.26|10568.48|10568.48|10571.22|10571.22|10565.26|10565.26|0
1646818470000|2022-03-09 09:34:30|10571.19|10571.19|10573.5|10573.5|10573.5|10573.5|10571.19|10571.19|0
1646818480000|2022-03-09 09:34:40|10571.54|10571.54|10570.75|10570.75|10571.94|10571.94|10570.75|10570.75|0
1646818490000|2022-03-09 09:34:50|10570.69|10570.69|10570.3|10570.3|10570.69|10570.69|10570.3|10570.3|0
1646818500000|2022-03-09 09:35:00|10570.55|10570.55|10566.7|10566.7|10571.53|10571.53|10566.7|10566.7|0
1646818510000|2022-03-09 09:35:10|10567.89|10567.89|10567.89|10567.89|10567.89|10567.89|10567.89|10567.89|0
1646818520000|2022-03-09 09:35:20|10567.13|10567.13|10566.64|10566.64|10567.13|10567.13|10566.64|10566.64|0
1646818530000|2022-03-09 09:35:30|10566.76|10566.76|10566.81|10566.81|10566.81|10566.81|10566.64|10566.64|0
1646818540000|2022-03-09 09:35:40|10568|10568|10568.44|10568.44|10568.44|10568.44|10568|10568|0
1646818550000|2022-03-09 09:35:50|10568.65|10568.65|10573.11|10573.11|10573.11|10573.11|10568.65|10568.65|0
1646818560000|2022-03-09 09:36:00|10572.93|10572.93|10573.07|10573.07|10573.66|10573.66|10572.93|10572.93|0
1646818570000|2022-03-09 09:36:10|10572.47|10572.47|10568.93|10568.93|10572.47|10572.47|10568.93|10568.93|0
1646818580000|2022-03-09 09:36:20|10568.84|10568.84|10568.68|10568.68|10568.86|10568.86|10568.68|10568.68|0
1646818600000|2022-03-09 09:36:40|10571.06|10571.06|10571.23|10571.23|10571.23|10571.23|10571.06|10571.06|0
1646818610000|2022-03-09 09:36:50|10572.21|10572.21|10572.57|10572.57|10572.57|10572.57|10572.21|10572.21|0
1646818620000|2022-03-09 09:37:00|10572.17|10572.17|10569.8|10569.8|10572.17|10572.17|10569.8|10569.8|0
1646818630000|2022-03-09 09:37:10|10566.86|10566.86|10566.86|10566.86|10566.86|10566.86|10566.86|10566.86|0
1646818640000|2022-03-09 09:37:20|10567.07|10567.07|10567.33|10567.33|10567.33|10567.33|10567.07|10567.07|0
1646818660000|2022-03-09 09:37:40|10567.08|10567.08|10566.77|10566.77|10567.08|10567.08|10566.77|10566.77|0
1646818670000|2022-03-09 09:37:50|10566.53|10566.53|10565.05|10565.05|10566.53|10566.53|10565.05|10565.05|0
1646818680000|2022-03-09 09:38:00|10564.88|10564.88|10566.06|10566.06|10566.06|10566.06|10564.88|10564.88|0
1646818690000|2022-03-09 09:38:10|10566.29|10566.29|10567.17|10567.17|10567.17|10567.17|10565.98|10565.98|0
1646818700000|2022-03-09 09:38:20|10565.98|10565.98|10566.21|10566.21|10566.21|10566.21|10565.98|10565.98|0
1646818710000|2022-03-09 09:38:30|10566.61|10566.61|10569.89|10569.89|10569.89|10569.89|10566.61|10566.61|0
1646818720000|2022-03-09 09:38:40|10570.09|10570.09|10571.54|10571.54|10571.54|10571.54|10570.09|10570.09|0
1646818730000|2022-03-09 09:38:50|10572.52|10572.52|10573.96|10573.96|10573.96|10573.96|10572.52|10572.52|0
1646818740000|2022-03-09 09:39:00|10574.48|10574.48|10575.95|10575.95|10575.95|10575.95|10574.48|10574.48|0
1646818750000|2022-03-09 09:39:10|10576.16|10576.16|10578.67|10578.67|10580.87|10580.87|10575.98|10575.98|0
1646818760000|2022-03-09 09:39:20|10578.52|10578.52|10575.74|10575.74|10579.03|10579.03|10574.76|10574.76|0
1646818770000|2022-03-09 09:39:30|10575.57|10575.57|10578|10578|10578|10578|10575.24|10575.24|0
1646818780000|2022-03-09 09:39:40|10578.2|10578.2|10574.7|10574.7|10578.2|10578.2|10574.7|10574.7|0
1646818790000|2022-03-09 09:39:50|10574.67|10574.67|10574.87|10574.87|10574.87|10574.87|10574.67|10574.67|0
1646818800000|2022-03-09 09:40:00|10574.45|10574.45|10573.49|10573.49|10574.68|10574.68|10573.49|10573.49|0
1646818810000|2022-03-09 09:40:10|10573.47|10573.47|10573.85|10573.85|10573.85|10573.85|10573.47|10573.47|0
1646818820000|2022-03-09 09:40:20|10573.64|10573.64|10573.4|10573.4|10573.64|10573.64|10573.4|10573.4|0
1646818830000|2022-03-09 09:40:30|10573.6|10573.6|10573.6|10573.6|10573.6|10573.6|10573.6|10573.6|0
1646818840000|2022-03-09 09:40:40|10573.26|10573.26|10573.26|10573.26|10573.26|10573.26|10573.26|10573.26|0
1646818850000|2022-03-09 09:40:50|10571.3|10571.3|10571.79|10571.79|10572.7|10572.7|10570.74|10570.74|0
1646818860000|2022-03-09 09:41:00|10571.56|10571.56|10563.8|10563.8|10571.56|10571.56|10563.63|10563.63|0
1646818870000|2022-03-09 09:41:10|10564.05|10564.05|10562.21|10562.21|10564.05|10564.05|10561.41|10561.41|0
1646818880000|2022-03-09 09:41:20|10564.95|10564.95|10566.75|10566.75|10566.75|10566.75|10564.95|10564.95|0
1646818890000|2022-03-09 09:41:30|10567|10567|10567|10567|10567|10567|10567|10567|0
1646818900000|2022-03-09 09:41:40|10567.12|10567.12|10568.31|10568.31|10568.31|10568.31|10567.12|10567.12|0
1646818910000|2022-03-09 09:41:50|10569.59|10569.59|10570.97|10570.97|10571.9|10571.9|10569.59|10569.59|0
1646818920000|2022-03-09 09:42:00|10571.09|10571.09|10571.09|10571.09|10571.09|10571.09|10571.09|10571.09|0
1646818930000|2022-03-09 09:42:10|10571.21|10571.21|10571.21|10571.21|10571.21|10571.21|10571.21|10571.21|0
1646818940000|2022-03-09 09:42:20|10570.75|10570.75|10571.78|10571.78|10571.95|10571.95|10570.75|10570.75|0
1646818950000|2022-03-09 09:42:30|10572.08|10572.08|10572.82|10572.82|10572.82|10572.82|10572.08|10572.08|0
1646818960000|2022-03-09 09:42:40|10572.88|10572.88|10573.05|10573.05|10573.05|10573.05|10572.88|10572.88|0
1646818970000|2022-03-09 09:42:50|10572.89|10572.89|10579.62|10579.62|10579.62|10579.62|10572.89|10572.89|0
1646818980000|2022-03-09 09:43:00|10579.43|10579.43|10574.49|10574.49|10579.43|10579.43|10574.49|10574.49|0
1646818990000|2022-03-09 09:43:10|10574.09|10574.09|10570.54|10570.54|10574.09|10574.09|10570.54|10570.54|0
1646819000000|2022-03-09 09:43:20|10571.39|10571.39|10576.31|10576.31|10576.31|10576.31|10571.39|10571.39|0
1646819010000|2022-03-09 09:43:30|10576.15|10576.15|10576.94|10576.94|10576.94|10576.94|10576.15|10576.15|0
1646819020000|2022-03-09 09:43:40|10576.88|10576.88|10577.07|10577.07|10577.07|10577.07|10576.83|10576.83|0
1646819030000|2022-03-09 09:43:50|10578.26|10578.26|10577.5|10577.5|10578.46|10578.46|10576.5|10576.5|0
1646819040000|2022-03-09 09:44:00|10577.73|10577.73|10576.21|10576.21|10577.98|10577.98|10576.03|10576.03|0
1646819050000|2022-03-09 09:44:10|10578.17|10578.17|10577.78|10577.78|10578.17|10578.17|10577.31|10577.31|0
1646819060000|2022-03-09 09:44:20|10578.97|10578.97|10575.36|10575.36|10578.97|10578.97|10575.36|10575.36|0
1646819070000|2022-03-09 09:44:30|10574.18|10574.18|10574.22|10574.22|10574.36|10574.36|10574.1|10574.1|0
1646819080000|2022-03-09 09:44:40|10573.24|10573.24|10576.05|10576.05|10576.05|10576.05|10573.24|10573.24|0
1646819090000|2022-03-09 09:44:50|10575.07|10575.07|10573.74|10573.74|10575.07|10575.07|10573.74|10573.74|0
1646819100000|2022-03-09 09:45:00|10573.86|10573.86|10575.26|10575.26|10575.26|10575.26|10573.7|10573.7|0
1646819110000|2022-03-09 09:45:10|10575.33|10575.33|10575.26|10575.26|10575.33|10575.33|10575.26|10575.26|0
1646819120000|2022-03-09 09:45:20|10575.28|10575.28|10581.2|10581.2|10581.2|10581.2|10575.28|10575.28|0
1646819130000|2022-03-09 09:45:30|10580.99|10580.99|10583.1|10583.1|10583.1|10583.1|10580.99|10580.99|0
1646819140000|2022-03-09 09:45:40|10582.9|10582.9|10583.13|10583.13|10583.13|10583.13|10582.9|10582.9|0
1646819150000|2022-03-09 09:45:50|10583.25|10583.25|10585.83|10585.83|10585.83|10585.83|10583.25|10583.25|0
1646819160000|2022-03-09 09:46:00|10586.08|10586.08|10579.84|10579.84|10586.52|10586.52|10579.84|10579.84|0
1646819170000|2022-03-09 09:46:10|10579.7|10579.7|10571.28|10571.28|10579.87|10579.87|10571.28|10571.28|0
1646819180000|2022-03-09 09:46:20|10571.03|10571.03|10566.16|10566.16|10571.03|10571.03|10566.16|10566.16|0
1646819190000|2022-03-09 09:46:30|10566.11|10566.11|10557.86|10557.86|10566.11|10566.11|10557.61|10557.61|0
1646819200000|2022-03-09 09:46:40|10557.4|10557.4|10559.09|10559.09|10559.09|10559.09|10557.4|10557.4|0
1646819210000|2022-03-09 09:46:50|10558.11|10558.11|10557.99|10557.99|10558.12|10558.12|10557.62|10557.62|0
1646819220000|2022-03-09 09:47:00|10557.92|10557.92|10557.26|10557.26|10557.92|10557.92|10557.26|10557.26|0
1646819230000|2022-03-09 09:47:10|10556.07|10556.07|10554.15|10554.15|10556.07|10556.07|10554.15|10554.15|0
1646819240000|2022-03-09 09:47:20|10553.75|10553.75|10552.15|10552.15|10553.75|10553.75|10552.15|10552.15|0
1646819250000|2022-03-09 09:47:30|10551.76|10551.76|10549.5|10549.5|10551.76|10551.76|10549.33|10549.33|0
1646819260000|2022-03-09 09:47:40|10548.52|10548.52|10547.79|10547.79|10548.52|10548.52|10547.79|10547.79|0
1646819270000|2022-03-09 09:47:50|10546.1|10546.1|10545.35|10545.35|10546.1|10546.1|10545.35|10545.35|0
1646819280000|2022-03-09 09:48:00|10546.53|10546.53|10551.72|10551.72|10551.72|10551.72|10546.53|10546.53|0
1646819290000|2022-03-09 09:48:10|10550.54|10550.54|10550.54|10550.54|10550.54|10550.54|10550.54|10550.54|0
1646819300000|2022-03-09 09:48:20|10550.89|10550.89|10548.93|10548.93|10551.45|10551.45|10548.93|10548.93|0
1646819310000|2022-03-09 09:48:30|10548.86|10548.86|10548.86|10548.86|10548.86|10548.86|10548.86|10548.86|0
1646819320000|2022-03-09 09:48:40|10550.05|10550.05|10550.57|10550.57|10550.82|10550.82|10550.05|10550.05|0
1646819330000|2022-03-09 09:48:50|10550.95|10550.95|10553.67|10553.67|10554.85|10554.85|10550.95|10550.95|0
1646819340000|2022-03-09 09:49:00|10553.92|10553.92|10551.8|10551.8|10553.92|10553.92|10551.46|10551.46|0
1646819360000|2022-03-09 09:49:20|10551.28|10551.28|10550.98|10550.98|10551.28|10551.28|10550.98|10550.98|0
1646819370000|2022-03-09 09:49:30|10551.48|10551.48|10551.48|10551.48|10551.48|10551.48|10551.48|10551.48|0
1646819380000|2022-03-09 09:49:40|10550.29|10550.29|10550.29|10550.29|10551.48|10551.48|10550.29|10550.29|0
1646819390000|2022-03-09 09:49:50|10550.47|10550.47|10550.21|10550.21|10550.47|10550.47|10550.21|10550.21|0
1646819400000|2022-03-09 09:50:00|10550.72|10550.72|10558.51|10558.51|10558.51|10558.51|10550.72|10550.72|0
1646819410000|2022-03-09 09:50:10|10560.39|10560.39|10565.14|10565.14|10565.14|10565.14|10560.39|10560.39|0
1646819420000|2022-03-09 09:50:20|10565.4|10565.4|10567.01|10567.01|10567.99|10567.99|10565.4|10565.4|0
1646819430000|2022-03-09 09:50:30|10567.51|10567.51|10571.97|10571.97|10571.97|10571.97|10567.51|10567.51|0
1646819440000|2022-03-09 09:50:40|10572.38|10572.38|10572.59|10572.59|10572.59|10572.59|10572.38|10572.38|0
1646819450000|2022-03-09 09:50:50|10572.71|10572.71|10571.54|10571.54|10572.71|10572.71|10571.54|10571.54|0
1646819460000|2022-03-09 09:51:00|10571.92|10571.92|10568.28|10568.28|10571.92|10571.92|10568.28|10568.28|0
1646819480000|2022-03-09 09:51:20|10568.04|10568.04|10568.04|10568.04|10568.04|10568.04|10568.04|10568.04|0
1646819490000|2022-03-09 09:51:30|10568.34|10568.34|10568.31|10568.31|10568.34|10568.34|10566.97|10566.97|0
1646819500000|2022-03-09 09:51:40|10568.56|10568.56|10568.56|10568.56|10568.56|10568.56|10568.56|10568.56|0
1646819510000|2022-03-09 09:51:50|10568.35|10568.35|10567.9|10567.9|10568.35|10568.35|10567.9|10567.9|0
1646819520000|2022-03-09 09:52:00|10566.92|10566.92|10565.18|10565.18|10566.92|10566.92|10565.18|10565.18|0
1646819530000|2022-03-09 09:52:10|10565.35|10565.35|10565.45|10565.45|10565.45|10565.45|10564.92|10564.92|0
1646819540000|2022-03-09 09:52:20|10567.41|10567.41|10568.39|10568.39|10568.39|10568.39|10567.41|10567.41|0
1646819550000|2022-03-09 09:52:30|10570.18|10570.18|10570.18|10570.18|10570.18|10570.18|10570.18|10570.18|0
1646819560000|2022-03-09 09:52:40|10569.83|10569.83|10569.83|10569.83|10569.83|10569.83|10569.83|10569.83|0
1646819580000|2022-03-09 09:53:00|10570.8|10570.8|10570.49|10570.49|10572.32|10572.32|10570.49|10570.49|0
1646819590000|2022-03-09 09:53:10|10570.7|10570.7|10570.19|10570.19|10570.7|10570.7|10570.19|10570.19|0
1646819600000|2022-03-09 09:53:20|10572.56|10572.56|10572.44|10572.44|10572.68|10572.68|10572.44|10572.44|0
1646819610000|2022-03-09 09:53:30|10572.74|10572.74|10566.97|10566.97|10572.74|10572.74|10566.97|10566.97|0
1646819620000|2022-03-09 09:53:40|10567.95|10567.95|10567.95|10567.95|10567.95|10567.95|10567.95|10567.95|0
1646819630000|2022-03-09 09:53:50|10568.07|10568.07|10568.07|10568.07|10568.07|10568.07|10568.07|10568.07|0
1646819640000|2022-03-09 09:54:00|10567.81|10567.81|10564.08|10564.08|10567.81|10567.81|10564.08|10564.08|0
1646819650000|2022-03-09 09:54:10|10563.44|10563.44|10558.44|10558.44|10563.44|10563.44|10558.44|10558.44|0
1646819660000|2022-03-09 09:54:20|10557.94|10557.94|10557.7|10557.7|10557.94|10557.94|10557.7|10557.7|0
1646819670000|2022-03-09 09:54:30|10557.36|10557.36|10551.96|10551.96|10557.36|10557.36|10551.46|10551.46|0
1646819680000|2022-03-09 09:54:40|10551.85|10551.85|10548.44|10548.44|10551.85|10551.85|10548.44|10548.44|0
1646819690000|2022-03-09 09:54:50|10547.25|10547.25|10547.25|10547.25|10547.25|10547.25|10547.25|10547.25|0
1646819700000|2022-03-09 09:55:00|10547.23|10547.23|10547.34|10547.34|10547.34|10547.34|10547.23|10547.23|0
1646819710000|2022-03-09 09:55:10|10549.3|10549.3|10549.34|10549.34|10549.94|10549.94|10549.3|10549.3|0
1646819720000|2022-03-09 09:55:20|10549.03|10549.03|10549.03|10549.03|10549.03|10549.03|10549.03|10549.03|0
1646819730000|2022-03-09 09:55:30|10549.21|10549.21|10548.37|10548.37|10549.21|10549.21|10548.37|10548.37|0
1646819740000|2022-03-09 09:55:40|10547.18|10547.18|10542.45|10542.45|10547.18|10547.18|10542.45|10542.45|0
1646819750000|2022-03-09 09:55:50|10542.19|10542.19|10543.29|10543.29|10543.29|10543.29|10542.19|10542.19|0
1646819760000|2022-03-09 09:56:00|10543.71|10543.71|10543.12|10543.12|10543.97|10543.97|10542.99|10542.99|0
1646819770000|2022-03-09 09:56:10|10544.3|10544.3|10546.57|10546.57|10546.59|10546.59|10544.3|10544.3|0
1646819780000|2022-03-09 09:56:20|10546.8|10546.8|10546.8|10546.8|10546.8|10546.8|10546.8|10546.8|0
1646819790000|2022-03-09 09:56:30|10548.03|10548.03|10550.39|10550.39|10550.39|10550.39|10548.03|10548.03|0
1646819810000|2022-03-09 09:56:50|10549.2|10549.2|10549.15|10549.15|10549.2|10549.2|10548.95|10548.95|0
1646819820000|2022-03-09 09:57:00|10547.96|10547.96|10546.85|10546.85|10547.96|10547.96|10546.85|10546.85|0
1646819830000|2022-03-09 09:57:10|10546.35|10546.35|10542.5|10542.5|10546.35|10546.35|10542.5|10542.5|0
1646819840000|2022-03-09 09:57:20|10542.15|10542.15|10540.6|10540.6|10542.15|10542.15|10540.6|10540.6|0
1646819850000|2022-03-09 09:57:30|10540.48|10540.48|10540.23|10540.23|10540.48|10540.48|10540.23|10540.23|0
1646819870000|2022-03-09 09:57:50|10537.86|10537.86|10536.54|10536.54|10537.86|10537.86|10536.54|10536.54|0
1646819880000|2022-03-09 09:58:00|10536.77|10536.77|10536.08|10536.08|10536.77|10536.77|10534.81|10534.81|0
1646819890000|2022-03-09 09:58:10|10535.74|10535.74|10535.74|10535.74|10535.74|10535.74|10535.74|10535.74|0
1646819900000|2022-03-09 09:58:20|10535.62|10535.62|10535.1|10535.1|10535.62|10535.62|10535.1|10535.1|0
1646819910000|2022-03-09 09:58:30|10537.48|10537.48|10539.97|10539.97|10539.97|10539.97|10537.48|10537.48|0
1646819920000|2022-03-09 09:58:40|10540.09|10540.09|10540.24|10540.24|10540.52|10540.52|10540.09|10540.09|0
1646819930000|2022-03-09 09:58:50|10539.91|10539.91|10539.98|10539.98|10539.98|10539.98|10538.49|10538.49|0
1646819940000|2022-03-09 09:59:00|10541.16|10541.16|10550.02|10550.02|10550.18|10550.18|10541.16|10541.16|0
1646819950000|2022-03-09 09:59:10|10550.51|10550.51|10555.59|10555.59|10555.59|10555.59|10550.51|10550.51|0
1646819960000|2022-03-09 09:59:20|10556.39|10556.39|10557.27|10557.27|10557.27|10557.27|10556.24|10556.24|0
1646819970000|2022-03-09 09:59:30|10557.07|10557.07|10556.66|10556.66|10557.07|10557.07|10556.66|10556.66|0
1646819980000|2022-03-09 09:59:40|10556.35|10556.35|10556.98|10556.98|10556.98|10556.98|10556.35|10556.35|0
1646820000000|2022-03-09 10:00:00|10556.62|10556.62|10553.15|10553.15|10557.6|10557.6|10553.15|10553.15|0
1646820010000|2022-03-09 10:00:10|10553.03|10553.03|10553.03|10553.03|10553.03|10553.03|10553.03|10553.03|0
1646820020000|2022-03-09 10:00:20|10552|10552|10555.35|10555.35|10555.35|10555.35|10552|10552|0
1646820030000|2022-03-09 10:00:30|10555.55|10555.55|10556.74|10556.74|10557.93|10557.93|10554.37|10554.37|0
1646820040000|2022-03-09 10:00:40|10555.56|10555.56|10557.49|10557.49|10557.51|10557.51|10555.56|10555.56|0
1646820050000|2022-03-09 10:00:50|10557.89|10557.89|10558.76|10558.76|10558.88|10558.88|10557.89|10557.89|0
1646820060000|2022-03-09 10:01:00|10558.81|10558.81|10559.79|10559.79|10559.79|10559.79|10558.81|10558.81|0
1646820070000|2022-03-09 10:01:10|10560.03|10560.03|10560.27|10560.27|10560.27|10560.27|10560.03|10560.03|0
1646820080000|2022-03-09 10:01:20|10558.31|10558.31|10558.31|10558.31|10558.31|10558.31|10558.31|10558.31|0
1646820090000|2022-03-09 10:01:30|10558.35|10558.35|10558.42|10558.42|10558.42|10558.42|10558.35|10558.35|0
1646820100000|2022-03-09 10:01:40|10558.48|10558.48|10558.48|10558.48|10558.48|10558.48|10558.48|10558.48|0
1646820110000|2022-03-09 10:01:50|10558.6|10558.6|10557.22|10557.22|10558.6|10558.6|10557.22|10557.22|0
1646820120000|2022-03-09 10:02:00|10557.97|10557.97|10562.13|10562.13|10562.13|10562.13|10557.97|10557.97|0
1646820130000|2022-03-09 10:02:10|10562.25|10562.25|10567.6|10567.6|10567.6|10567.6|10562.25|10562.25|0
1646820140000|2022-03-09 10:02:20|10567.98|10567.98|10569.43|10569.43|10569.43|10569.43|10567.93|10567.93|0
1646820150000|2022-03-09 10:02:30|10568.45|10568.45|10569.87|10569.87|10570.07|10570.07|10568.21|10568.21|0
1646820160000|2022-03-09 10:02:40|10568.69|10568.69|10566.52|10566.52|10568.69|10568.69|10566.11|10566.11|0
1646820170000|2022-03-09 10:02:50|10566.18|10566.18|10562.11|10562.11|10566.18|10566.18|10562.11|10562.11|0
1646820180000|2022-03-09 10:03:00|10561.9|10561.9|10561.68|10561.68|10561.9|10561.9|10561.68|10561.68|0
1646820190000|2022-03-09 10:03:10|10562.87|10562.87|10561.89|10561.89|10562.87|10562.87|10561.89|10561.89|0
1646820200000|2022-03-09 10:03:20|10560.5|10560.5|10560.7|10560.7|10560.7|10560.7|10560.5|10560.5|0
1646820210000|2022-03-09 10:03:30|10560.83|10560.83|10563.48|10563.48|10563.48|10563.48|10560.83|10560.83|0
1646820220000|2022-03-09 10:03:40|10564.46|10564.46|10564.46|10564.46|10564.46|10564.46|10564.46|10564.46|0
1646820230000|2022-03-09 10:03:50|10565.64|10565.64|10568.12|10568.12|10568.12|10568.12|10565.64|10565.64|0
1646820240000|2022-03-09 10:04:00|10568.63|10568.63|10570.59|10570.59|10570.59|10570.59|10568.63|10568.63|0
1646820250000|2022-03-09 10:04:10|10570.75|10570.75|10570.75|10570.75|10570.75|10570.75|10570.75|10570.75|0
1646820260000|2022-03-09 10:04:20|10570.85|10570.85|10570.85|10570.85|10570.85|10570.85|10570.85|10570.85|0
1646820270000|2022-03-09 10:04:30|10570.88|10570.88|10568.94|10568.94|10570.88|10570.88|10568.92|10568.92|0
1646820280000|2022-03-09 10:04:40|10570.13|10570.13|10568.94|10568.94|10571.32|10571.32|10568.94|10568.94|0
1646820290000|2022-03-09 10:04:50|10569.14|10569.14|10568.67|10568.67|10569.53|10569.53|10568.55|10568.55|0
1646820300000|2022-03-09 10:05:00|10568.88|10568.88|10568.13|10568.13|10568.88|10568.88|10567.44|10567.44|0
1646820310000|2022-03-09 10:05:10|10568.59|10568.59|10568.59|10568.59|10568.59|10568.59|10568.59|10568.59|0
1646820330000|2022-03-09 10:05:30|10567.62|10567.62|10564.86|10564.86|10567.62|10567.62|10564.86|10564.86|0
1646820340000|2022-03-09 10:05:40|10567.27|10567.27|10567.47|10567.47|10567.47|10567.47|10567.27|10567.27|0
1646820350000|2022-03-09 10:05:50|10567.86|10567.86|10567.86|10567.86|10567.86|10567.86|10567.86|10567.86|0
1646820360000|2022-03-09 10:06:00|10567.94|10567.94|10571.51|10571.51|10571.51|10571.51|10567.94|10567.94|0
1646820370000|2022-03-09 10:06:10|10572.49|10572.49|10574.08|10574.08|10574.08|10574.08|10572.49|10572.49|0
1646820380000|2022-03-09 10:06:20|10574.31|10574.31|10577.72|10577.72|10577.72|10577.72|10574.19|10574.19|0
1646820390000|2022-03-09 10:06:30|10576.53|10576.53|10576.28|10576.28|10576.53|10576.53|10576.28|10576.28|0
1646820410000|2022-03-09 10:06:50|10576.48|10576.48|10576.64|10576.64|10576.64|10576.64|10576.48|10576.48|0
1646820420000|2022-03-09 10:07:00|10577.14|10577.14|10574.98|10574.98|10577.14|10577.14|10574.98|10574.98|0
1646820430000|2022-03-09 10:07:10|10574.78|10574.78|10571.13|10571.13|10574.78|10574.78|10571.13|10571.13|0
1646820440000|2022-03-09 10:07:20|10569.95|10569.95|10565.68|10565.68|10569.95|10569.95|10565.68|10565.68|0
1646820450000|2022-03-09 10:07:30|10566.66|10566.66|10566.66|10566.66|10566.66|10566.66|10566.66|10566.66|0
1646820460000|2022-03-09 10:07:40|10567.84|10567.84|10567.84|10567.84|10567.84|10567.84|10567.84|10567.84|0
1646820470000|2022-03-09 10:07:50|10568.5|10568.5|10570.78|10570.78|10570.78|10570.78|10568.5|10568.5|0
1646820480000|2022-03-09 10:08:00|10569.6|10569.6|10570.26|10570.26|10570.26|10570.26|10569.6|10569.6|0
1646820490000|2022-03-09 10:08:10|10570.41|10570.41|10571.39|10571.39|10571.39|10571.39|10570.41|10570.41|0
1646820500000|2022-03-09 10:08:20|10571.47|10571.47|10577.15|10577.15|10577.15|10577.15|10571.47|10571.47|0
1646820510000|2022-03-09 10:08:30|10574.78|10574.78|10573.26|10573.26|10574.78|10574.78|10573.19|10573.19|0
1646820520000|2022-03-09 10:08:40|10573.38|10573.38|10573.52|10573.52|10573.52|10573.52|10573.38|10573.38|0
1646820530000|2022-03-09 10:08:50|10573.64|10573.64|10574.48|10574.48|10574.48|10574.48|10573.29|10573.29|0
1646820540000|2022-03-09 10:09:00|10573.88|10573.88|10577.58|10577.58|10577.58|10577.58|10573.71|10573.71|0
1646820550000|2022-03-09 10:09:10|10577.7|10577.7|10577.7|10577.7|10577.7|10577.7|10577.7|10577.7|0
1646820560000|2022-03-09 10:09:20|10576.72|10576.72|10577.71|10577.71|10577.95|10577.95|10576.72|10576.72|0
1646820570000|2022-03-09 10:09:30|10577.83|10577.83|10577.83|10577.83|10577.83|10577.83|10577.83|10577.83|0
1646820580000|2022-03-09 10:09:40|10578|10578|10578.53|10578.53|10578.53|10578.53|10578|10578|0
1646820590000|2022-03-09 10:09:50|10578.87|10578.87|10580.14|10580.14|10580.14|10580.14|10578.63|10578.63|0
1646820600000|2022-03-09 10:10:00|10579.94|10579.94|10580.33|10580.33|10580.33|10580.33|10579.94|10579.94|0
1646820610000|2022-03-09 10:10:10|10580.41|10580.41|10582.53|10582.53|10582.78|10582.78|10580.41|10580.41|0
1646820620000|2022-03-09 10:10:20|10579.97|10579.97|10578.09|10578.09|10579.97|10579.97|10578.09|10578.09|0
1646820640000|2022-03-09 10:10:40|10578.17|10578.17|10578.09|10578.09|10578.17|10578.17|10578.09|10578.09|0
1646820650000|2022-03-09 10:10:50|10576.91|10576.91|10577.28|10577.28|10577.28|10577.28|10576.91|10576.91|0
1646820660000|2022-03-09 10:11:00|10577.2|10577.2|10570.89|10570.89|10577.2|10577.2|10570.89|10570.89|0
1646820680000|2022-03-09 10:11:20|10571.13|10571.13|10571.13|10571.13|10571.13|10571.13|10571.13|10571.13|0
1646820690000|2022-03-09 10:11:30|10571.54|10571.54|10571.54|10571.54|10571.54|10571.54|10571.54|10571.54|0
1646820700000|2022-03-09 10:11:40|10572.72|10572.72|10573.18|10573.18|10573.18|10573.18|10572.72|10572.72|0
1646820710000|2022-03-09 10:11:50|10574.37|10574.37|10577.47|10577.47|10578.11|10578.11|10574.37|10574.37|0
1646820720000|2022-03-09 10:12:00|10577.89|10577.89|10578.34|10578.34|10578.34|10578.34|10577.89|10577.89|0
1646820730000|2022-03-09 10:12:10|10578|10578|10578.48|10578.48|10578.48|10578.48|10577.98|10577.98|0
1646820740000|2022-03-09 10:12:20|10579.11|10579.11|10579.08|10579.08|10579.11|10579.11|10579.08|10579.08|0
1646820750000|2022-03-09 10:12:30|10580.52|10580.52|10581.76|10581.76|10582.74|10582.74|10580.52|10580.52|0
1646820760000|2022-03-09 10:12:40|10581.96|10581.96|10582.53|10582.53|10582.53|10582.53|10581.96|10581.96|0
1646820770000|2022-03-09 10:12:50|10583.38|10583.38|10582.69|10582.69|10583.38|10583.38|10582.49|10582.49|0
1646820780000|2022-03-09 10:13:00|10582.9|10582.9|10584.65|10584.65|10584.65|10584.65|10582.9|10582.9|0
1646820790000|2022-03-09 10:13:10|10584.34|10584.34|10584.3|10584.3|10584.42|10584.42|10584.14|10584.14|0
1646820800000|2022-03-09 10:13:20|10584.94|10584.94|10584.36|10584.36|10584.94|10584.94|10584.36|10584.36|0
1646820810000|2022-03-09 10:13:30|10584.57|10584.57|10584.24|10584.24|10584.57|10584.57|10584.24|10584.24|0
1646820820000|2022-03-09 10:13:40|10584.49|10584.49|10587|10587|10588.24|10588.24|10584.49|10584.49|0
1646820830000|2022-03-09 10:13:50|10587.06|10587.06|10584.73|10584.73|10587.06|10587.06|10584.4|10584.4|0
1646820840000|2022-03-09 10:14:00|10584.52|10584.52|10584.25|10584.25|10584.52|10584.52|10584.25|10584.25|0
1646820850000|2022-03-09 10:14:10|10584.13|10584.13|10584.26|10584.26|10584.3|10584.3|10584.13|10584.13|0
1646820860000|2022-03-09 10:14:20|10584.52|10584.52|10584.52|10584.52|10584.52|10584.52|10584.52|10584.52|0
1646820870000|2022-03-09 10:14:30|10584.5|10584.5|10583.86|10583.86|10584.75|10584.75|10583.56|10583.56|0
1646820880000|2022-03-09 10:14:40|10583.78|10583.78|10583.78|10583.78|10583.78|10583.78|10583.78|10583.78|0
1646820890000|2022-03-09 10:14:50|10582.59|10582.59|10585.48|10585.48|10585.48|10585.48|10582.59|10582.59|0
1646820900000|2022-03-09 10:15:00|10585.41|10585.41|10585.41|10585.41|10585.41|10585.41|10585.41|10585.41|0
1646820910000|2022-03-09 10:15:10|10588.35|10588.35|10587.13|10587.13|10588.35|10588.35|10587.13|10587.13|0
1646820920000|2022-03-09 10:15:20|10587.48|10587.48|10587.78|10587.78|10587.78|10587.78|10587.48|10587.48|0
1646820930000|2022-03-09 10:15:30|10587.73|10587.73|10586.95|10586.95|10587.73|10587.73|10586.95|10586.95|0
1646820940000|2022-03-09 10:15:40|10587.75|10587.75|10587.75|10587.75|10587.75|10587.75|10587.75|10587.75|0
1646820950000|2022-03-09 10:15:50|10588.11|10588.11|10588.11|10588.11|10588.11|10588.11|10588.11|10588.11|0
1646820960000|2022-03-09 10:16:00|10588.28|10588.28|10588.28|10588.28|10588.28|10588.28|10588.28|10588.28|0
1646820970000|2022-03-09 10:16:10|10588.46|10588.46|10588.71|10588.71|10588.71|10588.71|10588.28|10588.28|0
1646820980000|2022-03-09 10:16:20|10588.91|10588.91|10587.73|10587.73|10588.91|10588.91|10587.73|10587.73|0
1646820990000|2022-03-09 10:16:30|10586.75|10586.75|10586.55|10586.55|10586.75|10586.75|10586.55|10586.55|0
1646821000000|2022-03-09 10:16:40|10586.43|10586.43|10586.43|10586.43|10586.43|10586.43|10586.43|10586.43|0
1646821010000|2022-03-09 10:16:50|10586.62|10586.62|10586.7|10586.7|10586.7|10586.7|10586.62|10586.62|0
1646821020000|2022-03-09 10:17:00|10586.77|10586.77|10588.13|10588.13|10588.13|10588.13|10586.75|10586.75|0
1646821030000|2022-03-09 10:17:10|10588.16|10588.16|10588.92|10588.92|10588.92|10588.92|10588.16|10588.16|0
1646821040000|2022-03-09 10:17:20|10589.55|10589.55|10588.8|10588.8|10589.55|10589.55|10588.8|10588.8|0
1646821050000|2022-03-09 10:17:30|10588.54|10588.54|10589.15|10589.15|10589.15|10589.15|10588.54|10588.54|0
1646821060000|2022-03-09 10:17:40|10589.48|10589.48|10589.74|10589.74|10589.94|10589.94|10589.48|10589.48|0
1646821070000|2022-03-09 10:17:50|10589.97|10589.97|10589.91|10589.91|10589.97|10589.97|10589.91|10589.91|0
1646821080000|2022-03-09 10:18:00|10591.1|10591.1|10591.1|10591.1|10591.1|10591.1|10591.1|10591.1|0
1646821090000|2022-03-09 10:18:10|10591.27|10591.27|10592.25|10592.25|10592.3|10592.3|10591.27|10591.27|0
1646821100000|2022-03-09 10:18:20|10592.33|10592.33|10593.33|10593.33|10593.51|10593.51|10592.33|10592.33|0
1646821110000|2022-03-09 10:18:30|10593.71|10593.71|10593.33|10593.33|10593.71|10593.71|10593.26|10593.26|0
1646821120000|2022-03-09 10:18:40|10593.18|10593.18|10591.38|10591.38|10593.18|10593.18|10591.38|10591.38|0
1646821130000|2022-03-09 10:18:50|10590.19|10590.19|10589.01|10589.01|10590.19|10590.19|10589.01|10589.01|0
1646821140000|2022-03-09 10:19:00|10589.99|10589.99|10589.88|10589.88|10590.04|10590.04|10589.64|10589.64|0
1646821150000|2022-03-09 10:19:10|10590|10590|10587.79|10587.79|10590|10590|10587.79|10587.79|0
1646821160000|2022-03-09 10:19:20|10587.37|10587.37|10587.44|10587.44|10587.44|10587.44|10587.37|10587.37|0
1646821170000|2022-03-09 10:19:30|10587.32|10587.32|10587.09|10587.09|10587.32|10587.32|10587.09|10587.09|0
1646821180000|2022-03-09 10:19:40|10587.11|10587.11|10586.99|10586.99|10587.11|10587.11|10586.99|10586.99|0
1646821190000|2022-03-09 10:19:50|10586.87|10586.87|10586.87|10586.87|10587.12|10587.12|10586.87|10586.87|0
1646821200000|2022-03-09 10:20:00|10585.89|10585.89|10580.75|10580.75|10585.89|10585.89|10580.75|10580.75|0
1646821210000|2022-03-09 10:20:10|10583.12|10583.12|10583.48|10583.48|10584.31|10584.31|10583.12|10583.12|0
1646821220000|2022-03-09 10:20:20|10586.8|10586.8|10587.19|10587.19|10588.98|10588.98|10586.8|10586.8|0
1646821230000|2022-03-09 10:20:30|10587.4|10587.4|10587.6|10587.6|10587.6|10587.6|10587.4|10587.4|0
1646821250000|2022-03-09 10:20:50|10587.24|10587.24|10588.42|10588.42|10588.42|10588.42|10587.24|10587.24|0
1646821260000|2022-03-09 10:21:00|10588.73|10588.73|10588.68|10588.68|10588.73|10588.73|10588.68|10588.68|0
1646821270000|2022-03-09 10:21:10|10586.72|10586.72|10586.72|10586.72|10586.72|10586.72|10586.72|10586.72|0
1646821280000|2022-03-09 10:21:20|10586.84|10586.84|10586.84|10586.84|10586.84|10586.84|10586.84|10586.84|0
1646821290000|2022-03-09 10:21:30|10587|10587|10587|10587|10587|10587|10587|10587|0
1646821310000|2022-03-09 10:21:50|10585.82|10585.82|10585.8|10585.8|10586.56|10586.56|10585.58|10585.58|0
1646821320000|2022-03-09 10:22:00|10586.06|10586.06|10586.85|10586.85|10587.02|10587.02|10586.06|10586.06|0
1646821330000|2022-03-09 10:22:10|10586.44|10586.44|10586.44|10586.44|10586.44|10586.44|10586.44|10586.44|0
1646821340000|2022-03-09 10:22:20|10586.23|10586.23|10586.23|10586.23|10586.23|10586.23|10586.23|10586.23|0
1646821350000|2022-03-09 10:22:30|10587.42|10587.42|10587.42|10587.42|10587.42|10587.42|10587.42|10587.42|0
1646821360000|2022-03-09 10:22:40|10588.4|10588.4|10588.4|10588.4|10588.4|10588.4|10588.4|10588.4|0
1646821370000|2022-03-09 10:22:50|10588.8|10588.8|10594.14|10594.14|10594.14|10594.14|10588.8|10588.8|0
1646821380000|2022-03-09 10:23:00|10593.94|10593.94|10593.01|10593.01|10594.2|10594.2|10593.01|10593.01|0
1646821390000|2022-03-09 10:23:10|10592.26|10592.26|10591.3|10591.3|10592.26|10592.26|10591.3|10591.3|0
1646821400000|2022-03-09 10:23:20|10591.42|10591.42|10591.67|10591.67|10591.67|10591.67|10591.42|10591.42|0
1646821410000|2022-03-09 10:23:30|10592.86|10592.86|10594.18|10594.18|10594.18|10594.18|10592.86|10592.86|0
1646821420000|2022-03-09 10:23:40|10594.25|10594.25|10594.25|10594.25|10594.25|10594.25|10594.25|10594.25|0
1646821430000|2022-03-09 10:23:50|10593.56|10593.56|10590.24|10590.24|10593.56|10593.56|10590.24|10590.24|0
1646821440000|2022-03-09 10:24:00|10590.01|10590.01|10589.93|10589.93|10590.01|10590.01|10589.93|10589.93|0
1646821450000|2022-03-09 10:24:10|10589.34|10589.34|10589.34|10589.34|10589.34|10589.34|10589.34|10589.34|0
1646821470000|2022-03-09 10:24:30|10589.45|10589.45|10589.57|10589.57|10589.57|10589.57|10589.45|10589.45|0
1646821480000|2022-03-09 10:24:40|10588.39|10588.39|10588.39|10588.39|10588.39|10588.39|10588.39|10588.39|0
1646821490000|2022-03-09 10:24:50|10587.41|10587.41|10589.94|10589.94|10589.94|10589.94|10587.41|10587.41|0
1646821500000|2022-03-09 10:25:00|10591.12|10591.12|10594.24|10594.24|10594.24|10594.24|10591.12|10591.12|0
1646821510000|2022-03-09 10:25:10|10597.18|10597.18|10598.41|10598.41|10598.41|10598.41|10597.18|10597.18|0
1646821520000|2022-03-09 10:25:20|10598.49|10598.49|10599.47|10599.47|10600.89|10600.89|10598.49|10598.49|0
1646821530000|2022-03-09 10:25:30|10598.97|10598.97|10598.97|10598.97|10598.97|10598.97|10598.97|10598.97|0
1646821540000|2022-03-09 10:25:40|10597.18|10597.18|10597.18|10597.18|10597.18|10597.18|10597.18|10597.18|0
1646821550000|2022-03-09 10:25:50|10597.01|10597.01|10596.36|10596.36|10597.01|10597.01|10596.36|10596.36|0
1646821590000|2022-03-09 10:26:30|10595.38|10595.38|10593.66|10593.66|10595.38|10595.38|10593.66|10593.66|0
1646821600000|2022-03-09 10:26:40|10592.47|10592.47|10594.38|10594.38|10594.38|10594.38|10592.47|10592.47|0
1646821610000|2022-03-09 10:26:50|10593.19|10593.19|10593.19|10593.19|10593.19|10593.19|10593.19|10593.19|0
1646821620000|2022-03-09 10:27:00|10593.12|10593.12|10593.12|10593.12|10593.12|10593.12|10593.12|10593.12|0
1646821630000|2022-03-09 10:27:10|10593.28|10593.28|10589.26|10589.26|10593.28|10593.28|10588.76|10588.76|0
1646821640000|2022-03-09 10:27:20|10588.28|10588.28|10584.77|10584.77|10588.28|10588.28|10584.77|10584.77|0
1646821670000|2022-03-09 10:27:50|10584.94|10584.94|10584.94|10584.94|10584.94|10584.94|10584.94|10584.94|0
1646821680000|2022-03-09 10:28:00|10584.88|10584.88|10584.51|10584.51|10584.88|10584.88|10584.51|10584.51|0
1646821690000|2022-03-09 10:28:10|10584.28|10584.28|10584.28|10584.28|10584.28|10584.28|10584.28|10584.28|0
1646821700000|2022-03-09 10:28:20|10584.16|10584.16|10584.16|10584.16|10584.16|10584.16|10584.16|10584.16|0
1646821710000|2022-03-09 10:28:30|10585.34|10585.34|10586.12|10586.12|10586.32|10586.32|10585.34|10585.34|0
1646821720000|2022-03-09 10:28:40|10588.88|10588.88|10589.03|10589.03|10589.03|10589.03|10588.88|10588.88|0
1646821730000|2022-03-09 10:28:50|10588.83|10588.83|10589.09|10589.09|10589.09|10589.09|10588.83|10588.83|0
1646821740000|2022-03-09 10:29:00|10589.35|10589.35|10589.13|10589.13|10589.35|10589.35|10588.46|10588.46|0
1646821750000|2022-03-09 10:29:10|10592.07|10592.07|10591.17|10591.17|10592.15|10592.15|10591.17|10591.17|0
1646821760000|2022-03-09 10:29:20|10591.31|10591.31|10590.48|10590.48|10591.31|10591.31|10590.33|10590.33|0
1646821770000|2022-03-09 10:29:30|10589.79|10589.79|10593.7|10593.7|10593.7|10593.7|10589.79|10589.79|0
1646821780000|2022-03-09 10:29:40|10593.82|10593.82|10593.74|10593.74|10594.12|10594.12|10593.66|10593.66|0
1646821800000|2022-03-09 10:30:00|10593.71|10593.71|10595.74|10595.74|10595.74|10595.74|10593.64|10593.64|0
1646821810000|2022-03-09 10:30:10|10595.97|10595.97|10593.6|10593.6|10595.97|10595.97|10593.6|10593.6|0
1646821820000|2022-03-09 10:30:20|10595.88|10595.88|10598.9|10598.9|10598.92|10598.92|10595.88|10595.88|0
1646821830000|2022-03-09 10:30:30|10599.88|10599.88|10599.15|10599.15|10600.13|10600.13|10598.17|10598.17|0
1646821840000|2022-03-09 10:30:40|10599.23|10599.23|10598.73|10598.73|10599.23|10599.23|10598.73|10598.73|0
1646821850000|2022-03-09 10:30:50|10597.75|10597.75|10597.39|10597.39|10597.75|10597.75|10597.39|10597.39|0
1646821860000|2022-03-09 10:31:00|10597.65|10597.65|10599.33|10599.33|10599.33|10599.33|10597.49|10597.49|0
1646821870000|2022-03-09 10:31:10|10599.45|10599.45|10599.45|10599.45|10599.45|10599.45|10599.45|10599.45|0
1646821880000|2022-03-09 10:31:20|10599.28|10599.28|10599.03|10599.03|10599.28|10599.28|10599.03|10599.03|0
1646821890000|2022-03-09 10:31:30|10599|10599|10595.95|10595.95|10599|10599|10595.95|10595.95|0
1646821900000|2022-03-09 10:31:40|10597.14|10597.14|10593.6|10593.6|10598.33|10598.33|10593.6|10593.6|0
1646821910000|2022-03-09 10:31:50|10592.63|10592.63|10592.39|10592.39|10592.63|10592.63|10592.39|10592.39|0
1646821920000|2022-03-09 10:32:00|10592.54|10592.54|10595.46|10595.46|10595.46|10595.46|10592.54|10592.54|0
1646821930000|2022-03-09 10:32:10|10595.48|10595.48|10594.04|10594.04|10595.48|10595.48|10594.04|10594.04|0
1646821940000|2022-03-09 10:32:20|10594.29|10594.29|10594.74|10594.74|10594.74|10594.74|10594.29|10594.29|0
1646821950000|2022-03-09 10:32:30|10594.87|10594.87|10594.89|10594.89|10595.03|10595.03|10594.87|10594.87|0
1646821960000|2022-03-09 10:32:40|10594.93|10594.93|10594.77|10594.77|10594.96|10594.96|10594.77|10594.77|0
1646821970000|2022-03-09 10:32:50|10594.4|10594.4|10595.42|10595.42|10595.42|10595.42|10594.24|10594.24|0
1646821980000|2022-03-09 10:33:00|10595.35|10595.35|10596.21|10596.21|10596.21|10596.21|10595.35|10595.35|0
1646821990000|2022-03-09 10:33:10|10595.03|10595.03|10595.03|10595.03|10595.03|10595.03|10595.03|10595.03|0
1646822000000|2022-03-09 10:33:20|10594.87|10594.87|10594.87|10594.87|10594.87|10594.87|10594.87|10594.87|0
1646822010000|2022-03-09 10:33:30|10595.07|10595.07|10595.07|10595.07|10595.07|10595.07|10595.07|10595.07|0
1646822020000|2022-03-09 10:33:40|10595.48|10595.48|10595.31|10595.31|10595.48|10595.48|10595.31|10595.31|0
1646822030000|2022-03-09 10:33:50|10594.96|10594.96|10594.59|10594.59|10594.96|10594.96|10594.59|10594.59|0
1646822040000|2022-03-09 10:34:00|10595.77|10595.77|10594.59|10594.59|10595.77|10595.77|10594.59|10594.59|0
1646822050000|2022-03-09 10:34:10|10594.71|10594.71|10597.59|10597.59|10597.59|10597.59|10594.71|10594.71|0
1646822060000|2022-03-09 10:34:20|10596.41|10596.41|10595.22|10595.22|10596.41|10596.41|10595.22|10595.22|0
1646822070000|2022-03-09 10:34:30|10594.72|10594.72|10594.72|10594.72|10594.72|10594.72|10594.72|10594.72|0
1646822090000|2022-03-09 10:34:50|10596.1|10596.1|10595.04|10595.04|10596.23|10596.23|10595.04|10595.04|0
1646822100000|2022-03-09 10:35:00|10594.78|10594.78|10594.78|10594.78|10594.78|10594.78|10594.78|10594.78|0
1646822110000|2022-03-09 10:35:10|10594.59|10594.59|10594.36|10594.36|10594.59|10594.59|10594.36|10594.36|0
1646822120000|2022-03-09 10:35:20|10594.52|10594.52|10594.52|10594.52|10594.52|10594.52|10594.52|10594.52|0
1646822130000|2022-03-09 10:35:30|10592.16|10592.16|10592.04|10592.04|10592.16|10592.16|10592.04|10592.04|0
1646822140000|2022-03-09 10:35:40|10592|10592|10591.97|10591.97|10592|10592|10591.97|10591.97|0
1646822160000|2022-03-09 10:36:00|10592.05|10592.05|10593.38|10593.38|10593.38|10593.38|10592.05|10592.05|0
1646822170000|2022-03-09 10:36:10|10593.64|10593.64|10593.64|10593.64|10593.64|10593.64|10593.64|10593.64|0
1646822190000|2022-03-09 10:36:30|10592.45|10592.45|10592.45|10592.45|10592.45|10592.45|10592.45|10592.45|0
1646822200000|2022-03-09 10:36:40|10592.53|10592.53|10592.65|10592.65|10592.65|10592.65|10592.53|10592.53|0
1646822210000|2022-03-09 10:36:50|10594.61|10594.61|10595.19|10595.19|10595.79|10595.79|10594.61|10594.61|0
1646822220000|2022-03-09 10:37:00|10595.32|10595.32|10595.44|10595.44|10595.44|10595.44|10595.32|10595.32|0
1646822230000|2022-03-09 10:37:10|10596.62|10596.62|10599.11|10599.11|10599.11|10599.11|10596.62|10596.62|0
1646822240000|2022-03-09 10:37:20|10598.99|10598.99|10600.01|10600.01|10600.01|10600.01|10598.99|10598.99|0
1646822260000|2022-03-09 10:37:40|10599.93|10599.93|10600.01|10600.01|10600.01|10600.01|10599.93|10599.93|0
1646822270000|2022-03-09 10:37:50|10600.99|10600.99|10601.45|10601.45|10601.45|10601.45|10600.99|10600.99|0
1646822300000|2022-03-09 10:38:20|10601.25|10601.25|10598.11|10598.11|10601.25|10601.25|10597.9|10597.9|0
1646822310000|2022-03-09 10:38:30|10597.87|10597.87|10597.52|10597.52|10597.87|10597.87|10597.52|10597.52|0
1646822340000|2022-03-09 10:39:00|10595.15|10595.15|10595.15|10595.15|10595.15|10595.15|10595.15|10595.15|0
1646822350000|2022-03-09 10:39:10|10594.17|10594.17|10594.17|10594.17|10594.17|10594.17|10594.17|10594.17|0
1646822360000|2022-03-09 10:39:20|10593.74|10593.74|10590.82|10590.82|10593.74|10593.74|10590.82|10590.82|0
1646822370000|2022-03-09 10:39:30|10591.17|10591.17|10590.4|10590.4|10591.17|10591.17|10590.24|10590.24|0
1646822380000|2022-03-09 10:39:40|10590.16|10590.16|10589.5|10589.5|10590.23|10590.23|10589.5|10589.5|0
1646822390000|2022-03-09 10:39:50|10589.62|10589.62|10589.86|10589.86|10589.86|10589.86|10589.62|10589.62|0
1646822400000|2022-03-09 10:40:00|10590.25|10590.25|10594.15|10594.15|10594.15|10594.15|10590.25|10590.25|0
1646822410000|2022-03-09 10:40:10|10595.13|10595.13|10595.53|10595.53|10595.53|10595.53|10595.13|10595.13|0
1646822440000|2022-03-09 10:40:40|10595.21|10595.21|10593.9|10593.9|10596.19|10596.19|10593.78|10593.78|0
1646822450000|2022-03-09 10:40:50|10595.09|10595.09|10595.09|10595.09|10595.09|10595.09|10595.09|10595.09|0
1646822460000|2022-03-09 10:41:00|10594.45|10594.45|10594.12|10594.12|10594.45|10594.45|10594.12|10594.12|0
1646822470000|2022-03-09 10:41:10|10593.43|10593.43|10592.07|10592.07|10593.43|10593.43|10592.07|10592.07|0
1646822480000|2022-03-09 10:41:20|10591.61|10591.61|10595.47|10595.47|10596.2|10596.2|10591.38|10591.38|0
1646822490000|2022-03-09 10:41:30|10595.59|10595.59|10595.59|10595.59|10595.59|10595.59|10594.61|10594.61|0
1646822510000|2022-03-09 10:41:50|10597.55|10597.55|10600.88|10600.88|10600.88|10600.88|10597.55|10597.55|0
1646822520000|2022-03-09 10:42:00|10602.07|10602.07|10604.14|10604.14|10604.27|10604.27|10602.07|10602.07|0
1646822530000|2022-03-09 10:42:10|10602.81|10602.81|10601.63|10601.63|10602.81|10602.81|10601.63|10601.63|0
1646822550000|2022-03-09 10:42:30|10600.13|10600.13|10598.98|10598.98|10600.13|10600.13|10598.98|10598.98|0
1646822560000|2022-03-09 10:42:40|10597.79|10597.79|10598.05|10598.05|10598.05|10598.05|10597.79|10597.79|0
1646822570000|2022-03-09 10:42:50|10597.85|10597.85|10597.31|10597.31|10597.85|10597.85|10597.31|10597.31|0
1646822580000|2022-03-09 10:43:00|10597.39|10597.39|10595.51|10595.51|10597.39|10597.39|10595.51|10595.51|0
1646822590000|2022-03-09 10:43:10|10595.68|10595.68|10598.1|10598.1|10598.3|10598.3|10595.68|10595.68|0
1646822600000|2022-03-09 10:43:20|10599.28|10599.28|10600.72|10600.72|10600.72|10600.72|10599.28|10599.28|0
1646822620000|2022-03-09 10:43:40|10600.74|10600.74|10602.5|10602.5|10602.5|10602.5|10600.74|10600.74|0
1646822640000|2022-03-09 10:44:00|10601.52|10601.52|10601.14|10601.14|10601.52|10601.52|10601|10601|0
1646822650000|2022-03-09 10:44:10|10600.94|10600.94|10600.94|10600.94|10600.94|10600.94|10600.94|10600.94|0
1646822660000|2022-03-09 10:44:20|10601.17|10601.17|10601.3|10601.3|10601.3|10601.3|10601.17|10601.17|0
1646822670000|2022-03-09 10:44:30|10600.43|10600.43|10600.43|10600.43|10600.43|10600.43|10600.43|10600.43|0
1646822680000|2022-03-09 10:44:40|10600.31|10600.31|10600.31|10600.31|10600.31|10600.31|10600.31|10600.31|0
1646822690000|2022-03-09 10:44:50|10600.19|10600.19|10593.26|10593.26|10600.19|10600.19|10593.26|10593.26|0
1646822700000|2022-03-09 10:45:00|10590.12|10590.12|10588.03|10588.03|10590.12|10590.12|10588.03|10588.03|0
1646822710000|2022-03-09 10:45:10|10588.15|10588.15|10587.79|10587.79|10588.15|10588.15|10587.79|10587.79|0
1646822720000|2022-03-09 10:45:20|10587.61|10587.61|10587.06|10587.06|10587.61|10587.61|10587.06|10587.06|0
1646822730000|2022-03-09 10:45:30|10586.98|10586.98|10585.79|10585.79|10586.98|10586.98|10585.79|10585.79|0
1646822740000|2022-03-09 10:45:40|10585.78|10585.78|10583.02|10583.02|10585.78|10585.78|10582.97|10582.97|0
1646822750000|2022-03-09 10:45:50|10583.25|10583.25|10582.16|10582.16|10583.37|10583.37|10582.16|10582.16|0
1646822760000|2022-03-09 10:46:00|10581.8|10581.8|10582.81|10582.81|10582.81|10582.81|10581.8|10581.8|0
1646822770000|2022-03-09 10:46:10|10583.99|10583.99|10585.43|10585.43|10585.43|10585.43|10583.99|10583.99|0
1646822780000|2022-03-09 10:46:20|10585.37|10585.37|10585.37|10585.37|10585.37|10585.37|10585.37|10585.37|0
1646822800000|2022-03-09 10:46:40|10585.57|10585.57|10586|10586|10586|10586|10585.57|10585.57|0
1646822820000|2022-03-09 10:47:00|10586.35|10586.35|10586.53|10586.53|10586.53|10586.53|10586.35|10586.35|0
1646822830000|2022-03-09 10:47:10|10586.41|10586.41|10586.81|10586.81|10586.81|10586.81|10586.41|10586.41|0
1646822840000|2022-03-09 10:47:20|10586.93|10586.93|10589.32|10589.32|10589.32|10589.32|10586.93|10586.93|0
1646822850000|2022-03-09 10:47:30|10588.92|10588.92|10589.32|10589.32|10589.72|10589.72|10588.92|10588.92|0
1646822860000|2022-03-09 10:47:40|10590.5|10590.5|10590.63|10590.63|10590.63|10590.63|10590.5|10590.5|0
1646822870000|2022-03-09 10:47:50|10591.23|10591.23|10591.02|10591.02|10591.23|10591.23|10590.04|10590.04|0
1646822880000|2022-03-09 10:48:00|10591.22|10591.22|10590.8|10590.8|10592.29|10592.29|10590.8|10590.8|0
1646822890000|2022-03-09 10:48:10|10591.6|10591.6|10592.11|10592.11|10592.11|10592.11|10591.6|10591.6|0
1646822900000|2022-03-09 10:48:20|10589.73|10589.73|10586.44|10586.44|10589.73|10589.73|10586.44|10586.44|0
1646822910000|2022-03-09 10:48:30|10586.01|10586.01|10585.71|10585.71|10586.01|10586.01|10585.71|10585.71|0
1646822920000|2022-03-09 10:48:40|10585.63|10585.63|10576.86|10576.86|10585.63|10585.63|10576.86|10576.86|0
1646822930000|2022-03-09 10:48:50|10576.68|10576.68|10574.49|10574.49|10576.95|10576.95|10574.49|10574.49|0
1646822940000|2022-03-09 10:49:00|10573.99|10573.99|10574.24|10574.24|10574.24|10574.24|10573.99|10573.99|0
1646822950000|2022-03-09 10:49:10|10574|10574|10574|10574|10574|10574|10573.88|10573.88|0
1646822970000|2022-03-09 10:49:30|10574.8|10574.8|10574.16|10574.16|10575.14|10575.14|10574.04|10574.04|0
1646822980000|2022-03-09 10:49:40|10573.83|10573.83|10575.35|10575.35|10575.35|10575.35|10573.39|10573.39|0
1646822990000|2022-03-09 10:49:50|10575.23|10575.23|10576.82|10576.82|10576.82|10576.82|10575.02|10575.02|0
1646823000000|2022-03-09 10:50:00|10578.88|10578.88|10579.62|10579.62|10579.94|10579.94|10578.55|10578.55|0
1646823010000|2022-03-09 10:50:10|10578.43|10578.43|10574.66|10574.66|10578.43|10578.43|10574.66|10574.66|0
1646823020000|2022-03-09 10:50:20|10572.88|10572.88|10572.88|10572.88|10572.88|10572.88|10572.88|10572.88|0
1646823040000|2022-03-09 10:50:40|10572.5|10572.5|10569.86|10569.86|10572.5|10572.5|10568.67|10568.67|0
1646823050000|2022-03-09 10:50:50|10570.66|10570.66|10571.43|10571.43|10571.43|10571.43|10570.66|10570.66|0
1646823080000|2022-03-09 10:51:20|10571.4|10571.4|10571.4|10571.4|10571.4|10571.4|10571.4|10571.4|0
1646823090000|2022-03-09 10:51:30|10570.65|10570.65|10572.61|10572.61|10572.61|10572.61|10570.65|10570.65|0
1646823100000|2022-03-09 10:51:40|10572.37|10572.37|10571.46|10571.46|10572.37|10572.37|10571.06|10571.06|0
1646823110000|2022-03-09 10:51:50|10571.58|10571.58|10571.58|10571.58|10571.58|10571.58|10571.58|10571.58|0
1646823120000|2022-03-09 10:52:00|10571.38|10571.38|10571.36|10571.36|10571.38|10571.38|10571.36|10571.36|0
1646823130000|2022-03-09 10:52:10|10571.14|10571.14|10571.76|10571.76|10572|10572|10571.02|10571.02|0
1646823140000|2022-03-09 10:52:20|10571.63|10571.63|10571.26|10571.26|10571.63|10571.63|10571.26|10571.26|0
1646823150000|2022-03-09 10:52:30|10572.45|10572.45|10570.01|10570.01|10572.45|10572.45|10568.48|10568.48|0
1646823160000|2022-03-09 10:52:40|10570.7|10570.7|10572.16|10572.16|10572.91|10572.91|10570.7|10570.7|0
1646823170000|2022-03-09 10:52:50|10571.91|10571.91|10571.91|10571.91|10571.91|10571.91|10571.91|10571.91|0
1646823180000|2022-03-09 10:53:00|10571.98|10571.98|10576.45|10576.45|10576.7|10576.7|10571.98|10571.98|0
1646823190000|2022-03-09 10:53:10|10576.85|10576.85|10577.39|10577.39|10578.58|10578.58|10576.85|10576.85|0
1646823200000|2022-03-09 10:53:20|10577.63|10577.63|10577.63|10577.63|10577.63|10577.63|10577.63|10577.63|0
1646823210000|2022-03-09 10:53:30|10576.65|10576.65|10576.66|10576.66|10576.78|10576.78|10576.65|10576.65|0
1646823220000|2022-03-09 10:53:40|10576.92|10576.92|10576.92|10576.92|10576.92|10576.92|10576.92|10576.92|0
1646823230000|2022-03-09 10:53:50|10575.73|10575.73|10575.73|10575.73|10575.73|10575.73|10575.73|10575.73|0
1646823250000|2022-03-09 10:54:10|10576.42|10576.42|10576.52|10576.52|10576.6|10576.6|10576.42|10576.42|0
1646823260000|2022-03-09 10:54:20|10576.29|10576.29|10577.87|10577.87|10577.87|10577.87|10576.29|10576.29|0
1646823270000|2022-03-09 10:54:30|10576.89|10576.89|10574.73|10574.73|10576.89|10576.89|10574.73|10574.73|0
1646823280000|2022-03-09 10:54:40|10575.23|10575.23|10572.01|10572.01|10575.23|10575.23|10572.01|10572.01|0
1646823290000|2022-03-09 10:54:50|10571.85|10571.85|10571.69|10571.69|10571.85|10571.85|10571.69|10571.69|0
1646823310000|2022-03-09 10:55:10|10571.89|10571.89|10572.09|10572.09|10572.09|10572.09|10571.89|10571.89|0
1646823320000|2022-03-09 10:55:20|10572.24|10572.24|10572.24|10572.24|10572.24|10572.24|10572.24|10572.24|0
1646823330000|2022-03-09 10:55:30|10572.64|10572.64|10572.84|10572.84|10572.84|10572.84|10572.64|10572.64|0
1646823350000|2022-03-09 10:55:50|10574.8|10574.8|10572.49|10572.49|10574.8|10574.8|10572.49|10572.49|0
1646823360000|2022-03-09 10:56:00|10571.31|10571.31|10572.12|10572.12|10572.12|10572.12|10570.34|10570.34|0
1646823370000|2022-03-09 10:56:10|10571.88|10571.88|10570.53|10570.53|10571.88|10571.88|10570.53|10570.53|0
1646823380000|2022-03-09 10:56:20|10569.29|10569.29|10567.25|10567.25|10569.29|10569.29|10567.25|10567.25|0
1646823390000|2022-03-09 10:56:30|10567.13|10567.13|10566.88|10566.88|10567.13|10567.13|10566.88|10566.88|0
1646823400000|2022-03-09 10:56:40|10566.68|10566.68|10566.68|10566.68|10566.68|10566.68|10566.68|10566.68|0
1646823410000|2022-03-09 10:56:50|10567.02|10567.02|10566.9|10566.9|10567.02|10567.02|10566.9|10566.9|0
1646823420000|2022-03-09 10:57:00|10567.3|10567.3|10566.75|10566.75|10567.3|10567.3|10566.35|10566.35|0
1646823430000|2022-03-09 10:57:10|10566.72|10566.72|10565|10565|10567.04|10567.04|10565|10565|0
1646823440000|2022-03-09 10:57:20|10564.8|10564.8|10565.03|10565.03|10565.03|10565.03|10563.85|10563.85|0
1646823450000|2022-03-09 10:57:30|10564.73|10564.73|10563.35|10563.35|10564.73|10564.73|10563.1|10563.1|0
1646823460000|2022-03-09 10:57:40|10563.14|10563.14|10563.35|10563.35|10563.35|10563.35|10563.14|10563.14|0
1646823470000|2022-03-09 10:57:50|10563.47|10563.47|10563.47|10563.47|10563.47|10563.47|10563.47|10563.47|0
1646823480000|2022-03-09 10:58:00|10565.84|10565.84|10571.01|10571.01|10571.01|10571.01|10565.84|10565.84|0
1646823490000|2022-03-09 10:58:10|10569.82|10569.82|10569.82|10569.82|10569.82|10569.82|10569.82|10569.82|0
1646823500000|2022-03-09 10:58:20|10568.64|10568.64|10568.37|10568.37|10568.77|10568.77|10568.17|10568.17|0
1646823510000|2022-03-09 10:58:30|10568.49|10568.49|10561.61|10561.61|10568.49|10568.49|10561.61|10561.61|0
1646823520000|2022-03-09 10:58:40|10561.41|10561.41|10556.95|10556.95|10561.41|10561.41|10556.95|10556.95|0
1646823530000|2022-03-09 10:58:50|10558.13|10558.13|10548.39|10548.39|10558.13|10558.13|10548.39|10548.39|0
1646823540000|2022-03-09 10:59:00|10548.79|10548.79|10549.09|10549.09|10549.19|10549.19|10548.79|10548.79|0
1646823550000|2022-03-09 10:59:10|10548.39|10548.39|10547.68|10547.68|10548.64|10548.64|10547.61|10547.61|0
1646823560000|2022-03-09 10:59:20|10544.12|10544.12|10544.12|10544.12|10544.12|10544.12|10544.12|10544.12|0
1646823570000|2022-03-09 10:59:30|10542.94|10542.94|10544.88|10544.88|10544.88|10544.88|10541.79|10541.79|0
1646823580000|2022-03-09 10:59:40|10546.07|10546.07|10547.2|10547.2|10547.2|10547.2|10546.07|10546.07|0
1646823590000|2022-03-09 10:59:50|10547.18|10547.18|10547.9|10547.9|10547.9|10547.9|10547.18|10547.18|0
1646823600000|2022-03-09 11:00:00|10547.83|10547.83|10550.56|10550.56|10551.54|10551.54|10546.64|10546.64|0
1646823610000|2022-03-09 11:00:10|10550.36|10550.36|10550.36|10550.36|10550.36|10550.36|10550.36|10550.36|0
1646823620000|2022-03-09 11:00:20|10550.13|10550.13|10549.97|10549.97|10550.13|10550.13|10549.97|10549.97|0
1646823630000|2022-03-09 11:00:30|10549.77|10549.77|10547.81|10547.81|10549.77|10549.77|10547.81|10547.81|0
1646823640000|2022-03-09 11:00:40|10545.41|10545.41|10545|10545|10545.41|10545.41|10545|10545|0
1646823650000|2022-03-09 11:00:50|10544.97|10544.97|10542.6|10542.6|10544.97|10544.97|10542.6|10542.6|0
1646823670000|2022-03-09 11:01:10|10541.42|10541.42|10541.3|10541.3|10541.42|10541.42|10541.3|10541.3|0
1646823680000|2022-03-09 11:01:20|10541.18|10541.18|10540.72|10540.72|10542.16|10542.16|10540.72|10540.72|0
1646823690000|2022-03-09 11:01:30|10540.47|10540.47|10540.59|10540.59|10540.59|10540.59|10540.47|10540.47|0
1646823700000|2022-03-09 11:01:40|10539.4|10539.4|10540.75|10540.75|10540.75|10540.75|10539.4|10539.4|0
1646823710000|2022-03-09 11:01:50|10540.35|10540.35|10542.25|10542.25|10542.8|10542.8|10540.35|10540.35|0
1646823720000|2022-03-09 11:02:00|10543.43|10543.43|10544.41|10544.41|10544.75|10544.75|10543.43|10543.43|0
1646823750000|2022-03-09 11:02:30|10544.53|10544.53|10543.65|10543.65|10544.83|10544.83|10543.65|10543.65|0
1646823760000|2022-03-09 11:02:40|10543.39|10543.39|10543.39|10543.39|10543.39|10543.39|10543.39|10543.39|0
1646823770000|2022-03-09 11:02:50|10543.44|10543.44|10542.26|10542.26|10543.44|10543.44|10542.26|10542.26|0
1646823780000|2022-03-09 11:03:00|10542.5|10542.5|10544.87|10544.87|10544.87|10544.87|10542.5|10542.5|0
1646823790000|2022-03-09 11:03:10|10544.62|10544.62|10543.58|10543.58|10544.62|10544.62|10543.58|10543.58|0
1646823800000|2022-03-09 11:03:20|10543.33|10543.33|10538.43|10538.43|10543.33|10543.33|10538.43|10538.43|0
1646823810000|2022-03-09 11:03:30|10538.01|10538.01|10535.33|10535.33|10538.01|10538.01|10534.35|10534.35|0
1646823820000|2022-03-09 11:03:40|10535.08|10535.08|10535.3|10535.3|10535.3|10535.3|10534.88|10534.88|0
1646823830000|2022-03-09 11:03:50|10534.12|10534.12|10534.2|10534.2|10534.2|10534.2|10534.12|10534.12|0
1646823840000|2022-03-09 11:04:00|10534.27|10534.27|10535.02|10535.02|10535.02|10535.02|10534.27|10534.27|0
1646823860000|2022-03-09 11:04:20|10534.03|10534.03|10535.08|10535.08|10535.08|10535.08|10533.9|10533.9|0
1646823870000|2022-03-09 11:04:30|10536.27|10536.27|10536.56|10536.56|10536.56|10536.56|10536.27|10536.27|0
1646823890000|2022-03-09 11:04:50|10536.82|10536.82|10538.38|10538.38|10538.38|10538.38|10536.82|10536.82|0
1646823900000|2022-03-09 11:05:00|10538.64|10538.64|10542.27|10542.27|10542.27|10542.27|10538.64|10538.64|0
1646823910000|2022-03-09 11:05:10|10542.52|10542.52|10548.35|10548.35|10548.35|10548.35|10541.92|10541.92|0
1646823920000|2022-03-09 11:05:20|10547.37|10547.37|10548.91|10548.91|10548.91|10548.91|10547.37|10547.37|0
1646823930000|2022-03-09 11:05:30|10548.98|10548.98|10548.98|10548.98|10548.98|10548.98|10548.98|10548.98|0
1646823940000|2022-03-09 11:05:40|10546.61|10546.61|10550.17|10550.17|10550.17|10550.17|10546.61|10546.61|0
1646823960000|2022-03-09 11:06:00|10548.21|10548.21|10548.26|10548.26|10548.26|10548.26|10548.21|10548.21|0
1646823970000|2022-03-09 11:06:10|10548.09|10548.09|10548.34|10548.34|10548.34|10548.34|10548.09|10548.09|0
1646823980000|2022-03-09 11:06:20|10548.14|10548.14|10548.12|10548.12|10548.34|10548.34|10548.12|10548.12|0
1646823990000|2022-03-09 11:06:30|10547.91|10547.91|10548.56|10548.56|10548.56|10548.56|10547.91|10547.91|0
1646824000000|2022-03-09 11:06:40|10548.36|10548.36|10548.73|10548.73|10548.73|10548.73|10548.36|10548.36|0
1646824010000|2022-03-09 11:06:50|10548.53|10548.53|10548.12|10548.12|10548.53|10548.53|10548.12|10548.12|0
1646824030000|2022-03-09 11:07:10|10547.87|10547.87|10548.12|10548.12|10548.12|10548.12|10547.87|10547.87|0
1646824050000|2022-03-09 11:07:30|10547.91|10547.91|10548.7|10548.7|10548.7|10548.7|10546.33|10546.33|0
1646824060000|2022-03-09 11:07:40|10548.58|10548.58|10550.97|10550.97|10551.04|10551.04|10548.58|10548.58|0
1646824070000|2022-03-09 11:07:50|10551.22|10551.22|10552.39|10552.39|10552.39|10552.39|10551.22|10551.22|0
1646824090000|2022-03-09 11:08:10|10552.63|10552.63|10554.57|10554.57|10554.57|10554.57|10552.63|10552.63|0
1646824100000|2022-03-09 11:08:20|10554.97|10554.97|10557.49|10557.49|10557.49|10557.49|10554.47|10554.47|0
1646824110000|2022-03-09 11:08:30|10557.61|10557.61|10557.61|10557.61|10557.61|10557.61|10557.61|10557.61|0
1646824120000|2022-03-09 11:08:40|10556.43|10556.43|10556.43|10556.43|10556.43|10556.43|10556.43|10556.43|0
1646824130000|2022-03-09 11:08:50|10559.37|10559.37|10559.16|10559.16|10560.82|10560.82|10558.86|10558.86|0
1646824140000|2022-03-09 11:09:00|10559.04|10559.04|10560.23|10560.23|10560.23|10560.23|10559.04|10559.04|0
1646824160000|2022-03-09 11:09:20|10560.82|10560.82|10560.62|10560.62|10560.82|10560.82|10560.62|10560.62|0
1646824170000|2022-03-09 11:09:30|10563|10563|10563.43|10563.43|10563.63|10563.63|10563|10563|0
1646824180000|2022-03-09 11:09:40|10563.67|10563.67|10563.04|10563.04|10563.67|10563.67|10563.04|10563.04|0
1646824190000|2022-03-09 11:09:50|10563.51|10563.51|10563.39|10563.39|10563.51|10563.51|10563.39|10563.39|0
1646824200000|2022-03-09 11:10:00|10563.27|10563.27|10563.07|10563.07|10564.25|10564.25|10563.07|10563.07|0
1646824210000|2022-03-09 11:10:10|10562.95|10562.95|10562.95|10562.95|10562.95|10562.95|10562.95|10562.95|0
1646824220000|2022-03-09 11:10:20|10563.17|10563.17|10559.85|10559.85|10563.17|10563.17|10559.85|10559.85|0
1646824230000|2022-03-09 11:10:30|10560.25|10560.25|10560.45|10560.45|10560.45|10560.45|10560.25|10560.25|0
1646824250000|2022-03-09 11:10:50|10560.65|10560.65|10560.7|10560.7|10560.7|10560.7|10560.45|10560.45|0
1646824260000|2022-03-09 11:11:00|10563.07|10563.07|10560.89|10560.89|10563.26|10563.26|10560.89|10560.89|0
1646824270000|2022-03-09 11:11:10|10561.01|10561.01|10560.82|10560.82|10561.24|10561.24|10560.61|10560.61|0
1646824280000|2022-03-09 11:11:20|10560.19|10560.19|10560.39|10560.39|10560.39|10560.39|10560.19|10560.19|0
1646824290000|2022-03-09 11:11:30|10560.59|10560.59|10560.59|10560.59|10560.59|10560.59|10560.59|10560.59|0
1646824300000|2022-03-09 11:11:40|10560.79|10560.79|10561.18|10561.18|10561.18|10561.18|10560.79|10560.79|0
1646824310000|2022-03-09 11:11:50|10561.44|10561.44|10561.44|10561.44|10561.44|10561.44|10561.44|10561.44|0
1646824320000|2022-03-09 11:12:00|10561.69|10561.69|10561.94|10561.94|10561.94|10561.94|10561.69|10561.69|0
1646824350000|2022-03-09 11:12:30|10562.14|10562.14|10562.02|10562.02|10562.14|10562.14|10562.02|10562.02|0
1646824360000|2022-03-09 11:12:40|10564.39|10564.39|10565.37|10565.37|10565.37|10565.37|10564.39|10564.39|0
1646824370000|2022-03-09 11:12:50|10565.49|10565.49|10565.49|10565.49|10565.49|10565.49|10565.49|10565.49|0
1646824380000|2022-03-09 11:13:00|10565.25|10565.25|10565.04|10565.04|10565.25|10565.25|10565.04|10565.04|0
1646824400000|2022-03-09 11:13:20|10564.84|10564.84|10562.81|10562.81|10564.84|10564.84|10562.81|10562.81|0
1646824410000|2022-03-09 11:13:30|10562.96|10562.96|10562.96|10562.96|10562.96|10562.96|10562.96|10562.96|0
1646824420000|2022-03-09 11:13:40|10562.36|10562.36|10561.24|10561.24|10562.36|10562.36|10561.24|10561.24|0
1646824430000|2022-03-09 11:13:50|10561.17|10561.17|10560.6|10560.6|10561.19|10561.19|10560.01|10560.01|0
1646824440000|2022-03-09 11:14:00|10560.38|10560.38|10560.68|10560.68|10560.71|10560.71|10560.38|10560.38|0
1646824450000|2022-03-09 11:14:10|10561.47|10561.47|10561.47|10561.47|10561.47|10561.47|10561.47|10561.47|0
1646824460000|2022-03-09 11:14:20|10560.88|10560.88|10560.48|10560.48|10560.88|10560.88|10560.28|10560.28|0
1646824470000|2022-03-09 11:14:30|10560.36|10560.36|10558.76|10558.76|10560.36|10560.36|10558.76|10558.76|0
1646824480000|2022-03-09 11:14:40|10559.16|10559.16|10559.16|10559.16|10559.16|10559.16|10559.16|10559.16|0
1646824490000|2022-03-09 11:14:50|10559.55|10559.55|10559.16|10559.16|10559.55|10559.55|10558.96|10558.96|0
1646824500000|2022-03-09 11:15:00|10558.18|10558.18|10558.18|10558.18|10558.18|10558.18|10558.18|10558.18|0
1646824510000|2022-03-09 11:15:10|10559.37|10559.37|10557.4|10557.4|10559.37|10559.37|10557.4|10557.4|0
1646824520000|2022-03-09 11:15:20|10557.2|10557.2|10556.8|10556.8|10557.2|10557.2|10556.8|10556.8|0
1646824530000|2022-03-09 11:15:30|10557.4|10557.4|10557.4|10557.4|10557.4|10557.4|10557.4|10557.4|0
1646824540000|2022-03-09 11:15:40|10557.2|10557.2|10557.6|10557.6|10557.8|10557.8|10557.2|10557.2|0
1646824550000|2022-03-09 11:15:50|10558.19|10558.19|10558.19|10558.19|10558.19|10558.19|10558.19|10558.19|0
1646824560000|2022-03-09 11:16:00|10558.31|10558.31|10559.03|10559.03|10559.03|10559.03|10558.31|10558.31|0
1646824570000|2022-03-09 11:16:10|10559.15|10559.15|10561.67|10561.67|10561.67|10561.67|10559.15|10559.15|0
1646824580000|2022-03-09 11:16:20|10561.47|10561.47|10562.03|10562.03|10562.03|10562.03|10561.05|10561.05|0
1646824600000|2022-03-09 11:16:40|10562.18|10562.18|10562.18|10562.18|10562.18|10562.18|10562.18|10562.18|0
1646824610000|2022-03-09 11:16:50|10563.16|10563.16|10563.16|10563.16|10563.16|10563.16|10563.16|10563.16|0
1646824650000|2022-03-09 11:17:30|10561.97|10561.97|10561.97|10561.97|10561.97|10561.97|10561.97|10561.97|0
1646824660000|2022-03-09 11:17:40|10562.6|10562.6|10563.96|10563.96|10563.96|10563.96|10562.6|10562.6|0
1646824670000|2022-03-09 11:17:50|10564.94|10564.94|10565.7|10565.7|10565.7|10565.7|10564.94|10564.94|0
1646824680000|2022-03-09 11:18:00|10565.9|10565.9|10568.27|10568.27|10568.27|10568.27|10565.9|10565.9|0
1646824690000|2022-03-09 11:18:10|10568.15|10568.15|10567.52|10567.52|10568.15|10568.15|10567.52|10567.52|0
1646824700000|2022-03-09 11:18:20|10567.73|10567.73|10567.73|10567.73|10567.73|10567.73|10567.73|10567.73|0
1646824710000|2022-03-09 11:18:30|10567.61|10567.61|10567.61|10567.61|10567.61|10567.61|10567.61|10567.61|0
1646824720000|2022-03-09 11:18:40|10567.87|10567.87|10572.38|10572.38|10572.53|10572.53|10567.87|10567.87|0
1646824730000|2022-03-09 11:18:50|10572.49|10572.49|10573.01|10573.01|10573.36|10573.36|10572.38|10572.38|0
1646824740000|2022-03-09 11:19:00|10574.19|10574.19|10571.56|10571.56|10574.19|10574.19|10571.56|10571.56|0
1646824750000|2022-03-09 11:19:10|10571.19|10571.19|10570.94|10570.94|10571.19|10571.19|10570.94|10570.94|0
1646824760000|2022-03-09 11:19:20|10569.75|10569.75|10570.94|10570.94|10570.94|10570.94|10569.75|10569.75|0
1646824770000|2022-03-09 11:19:30|10568|10568|10568|10568|10568|10568|10568|10568|0
1646824780000|2022-03-09 11:19:40|10565.63|10565.63|10563.22|10563.22|10565.63|10565.63|10563.22|10563.22|0
1646824790000|2022-03-09 11:19:50|10562.24|10562.24|10562.24|10562.24|10562.24|10562.24|10562.24|10562.24|0
1646824800000|2022-03-09 11:20:00|10561.06|10561.06|10556.97|10556.97|10561.06|10561.06|10556.97|10556.97|0
1646824810000|2022-03-09 11:20:10|10557|10557|10553.62|10553.62|10557|10557|10553.62|10553.62|0
1646824820000|2022-03-09 11:20:20|10554.81|10554.81|10550.84|10550.84|10555.06|10555.06|10547.5|10547.5|0
1646824830000|2022-03-09 11:20:30|10550.45|10550.45|10551.17|10551.17|10552.93|10552.93|10549.26|10549.26|0
1646824840000|2022-03-09 11:20:40|10552.36|10552.36|10552.36|10552.36|10552.36|10552.36|10552.36|10552.36|0
1646824850000|2022-03-09 11:20:50|10549.99|10549.99|10549.99|10549.99|10549.99|10549.99|10549.99|10549.99|0
1646824860000|2022-03-09 11:21:00|10551.17|10551.17|10555.58|10555.58|10557.17|10557.17|10551.17|10551.17|0
1646824880000|2022-03-09 11:21:20|10554.39|10554.39|10554.39|10554.39|10554.39|10554.39|10554.39|10554.39|0
1646824890000|2022-03-09 11:21:30|10553.59|10553.59|10551.22|10551.22|10553.59|10553.59|10551.22|10551.22|0
1646824900000|2022-03-09 11:21:40|10551.19|10551.19|10551.19|10551.19|10551.19|10551.19|10551.19|10551.19|0
1646824910000|2022-03-09 11:21:50|10554.74|10554.74|10552.32|10552.32|10554.74|10554.74|10552.32|10552.32|0
1646824920000|2022-03-09 11:22:00|10552.34|10552.34|10548.41|10548.41|10552.34|10552.34|10548.41|10548.41|0
1646824930000|2022-03-09 11:22:10|10544.09|10544.09|10543.76|10543.76|10544.09|10544.09|10543.76|10543.76|0
1646824940000|2022-03-09 11:22:20|10543.96|10543.96|10544.36|10544.36|10544.36|10544.36|10543.96|10543.96|0
1646824950000|2022-03-09 11:22:30|10544.16|10544.16|10544.56|10544.56|10544.56|10544.56|10543.96|10543.96|0
1646824960000|2022-03-09 11:22:40|10544.76|10544.76|10544.76|10544.76|10544.76|10544.76|10544.76|10544.76|0
1646824970000|2022-03-09 11:22:50|10544.78|10544.78|10544.78|10544.78|10544.78|10544.78|10544.78|10544.78|0
1646824980000|2022-03-09 11:23:00|10543.98|10543.98|10543.83|10543.83|10543.98|10543.98|10543.83|10543.83|0
1646824990000|2022-03-09 11:23:10|10544.02|10544.02|10544.22|10544.22|10544.22|10544.22|10544.02|10544.02|0
1646825000000|2022-03-09 11:23:20|10544.42|10544.42|10544.42|10544.42|10544.42|10544.42|10544.42|10544.42|0
1646825010000|2022-03-09 11:23:30|10544.02|10544.02|10544.02|10544.02|10544.02|10544.02|10544.02|10544.02|0
1646825020000|2022-03-09 11:23:40|10545.21|10545.21|10545.66|10545.66|10545.66|10545.66|10545.21|10545.21|0
1646825030000|2022-03-09 11:23:50|10548.6|10548.6|10548.46|10548.46|10548.6|10548.6|10548.34|10548.34|0
1646825040000|2022-03-09 11:24:00|10548.06|10548.06|10547.03|10547.03|10548.06|10548.06|10546.95|10546.95|0
1646825050000|2022-03-09 11:24:10|10548.22|10548.22|10548.22|10548.22|10548.22|10548.22|10548.22|10548.22|0
1646825060000|2022-03-09 11:24:20|10548.46|10548.46|10549.64|10549.64|10549.64|10549.64|10548.46|10548.46|0
1646825070000|2022-03-09 11:24:30|10549.43|10549.43|10548.77|10548.77|10550.06|10550.06|10548.62|10548.62|0
1646825080000|2022-03-09 11:24:40|10548.65|10548.65|10548.65|10548.65|10548.65|10548.65|10548.65|10548.65|0
1646825100000|2022-03-09 11:25:00|10548.77|10548.77|10549.75|10549.75|10549.75|10549.75|10548.77|10548.77|0
1646825110000|2022-03-09 11:25:10|10549.5|10549.5|10549.5|10549.5|10549.5|10549.5|10549.5|10549.5|0
1646825120000|2022-03-09 11:25:20|10549.37|10549.37|10549.42|10549.42|10549.65|10549.65|10549.37|10549.37|0
1646825130000|2022-03-09 11:25:30|10549.17|10549.17|10549.17|10549.17|10549.17|10549.17|10549.17|10549.17|0
1646825140000|2022-03-09 11:25:40|10550.36|10550.36|10551.54|10551.54|10551.54|10551.54|10550.36|10550.36|0
1646825150000|2022-03-09 11:25:50|10552.52|10552.52|10555.34|10555.34|10555.34|10555.34|10552.52|10552.52|0
1646825160000|2022-03-09 11:26:00|10555.02|10555.02|10551.63|10551.63|10555.02|10555.02|10551.63|10551.63|0
1646825170000|2022-03-09 11:26:10|10551.42|10551.42|10551.42|10551.42|10551.42|10551.42|10551.42|10551.42|0
1646825180000|2022-03-09 11:26:20|10549.47|10549.47|10549.39|10549.39|10549.47|10549.47|10549.39|10549.39|0
1646825190000|2022-03-09 11:26:30|10551.76|10551.76|10552.74|10552.74|10552.74|10552.74|10551.76|10551.76|0
1646825210000|2022-03-09 11:26:50|10552.14|10552.14|10552.14|10552.14|10552.14|10552.14|10552.14|10552.14|0
1646825220000|2022-03-09 11:27:00|10552.42|10552.42|10552.42|10552.42|10552.42|10552.42|10552.42|10552.42|0
1646825230000|2022-03-09 11:27:10|10552.09|10552.09|10551.92|10551.92|10552.09|10552.09|10551.92|10551.92|0
1646825240000|2022-03-09 11:27:20|10551.94|10551.94|10552.39|10552.39|10552.39|10552.39|10551.94|10551.94|0
1646825250000|2022-03-09 11:27:30|10552.81|10552.81|10552.81|10552.81|10552.81|10552.81|10552.81|10552.81|0
1646825260000|2022-03-09 11:27:40|10554|10554|10554|10554|10554|10554|10554|10554|0
1646825270000|2022-03-09 11:27:50|10553.74|10553.74|10553.74|10553.74|10553.74|10553.74|10553.74|10553.74|0
1646825280000|2022-03-09 11:28:00|10553.99|10553.99|10553.99|10553.99|10553.99|10553.99|10553.99|10553.99|0
1646825290000|2022-03-09 11:28:10|10553.49|10553.49|10553.49|10553.49|10553.49|10553.49|10553.49|10553.49|0
1646825300000|2022-03-09 11:28:20|10553.61|10553.61|10552.3|10552.3|10553.61|10553.61|10552.3|10552.3|0
1646825310000|2022-03-09 11:28:30|10551.32|10551.32|10551.32|10551.32|10551.32|10551.32|10551.32|10551.32|0
1646825320000|2022-03-09 11:28:40|10551.07|10551.07|10551.07|10551.07|10551.07|10551.07|10551.07|10551.07|0
1646825340000|2022-03-09 11:29:00|10552.25|10552.25|10552.51|10552.51|10552.51|10552.51|10552.25|10552.25|0
1646825350000|2022-03-09 11:29:10|10552.38|10552.38|10552.38|10552.38|10552.38|10552.38|10552.38|10552.38|0
1646825360000|2022-03-09 11:29:20|10552.26|10552.26|10551.79|10551.79|10552.26|10552.26|10551.79|10551.79|0
1646825370000|2022-03-09 11:29:30|10551.73|10551.73|10554.75|10554.75|10554.75|10554.75|10551.73|10551.73|0
1646825380000|2022-03-09 11:29:40|10554.67|10554.67|10554.06|10554.06|10554.67|10554.67|10554.06|10554.06|0
1646825390000|2022-03-09 11:29:50|10553.8|10553.8|10553.92|10553.92|10553.92|10553.92|10553.8|10553.8|0
1646825400000|2022-03-09 11:30:00|10554.32|10554.32|10555.5|10555.5|10555.5|10555.5|10554.32|10554.32|0
1646825420000|2022-03-09 11:30:20|10555.58|10555.58|10557.14|10557.14|10557.14|10557.14|10555.18|10555.18|0
1646825430000|2022-03-09 11:30:30|10557.36|10557.36|10557.13|10557.13|10557.36|10557.36|10557.13|10557.13|0
1646825440000|2022-03-09 11:30:40|10556.15|10556.15|10556.15|10556.15|10556.15|10556.15|10556.15|10556.15|0
1646825460000|2022-03-09 11:31:00|10557.34|10557.34|10557.61|10557.61|10557.94|10557.94|10557.34|10557.34|0
1646825470000|2022-03-09 11:31:10|10557.56|10557.56|10557.84|10557.84|10557.84|10557.84|10557.56|10557.56|0
1646825480000|2022-03-09 11:31:20|10557.42|10557.42|10557.05|10557.05|10557.42|10557.42|10557.05|10557.05|0
1646825490000|2022-03-09 11:31:30|10556.84|10556.84|10556.76|10556.76|10556.84|10556.84|10556.76|10556.76|0
1646825500000|2022-03-09 11:31:40|10559.14|10559.14|10559.14|10559.14|10559.14|10559.14|10559.14|10559.14|0
1646825510000|2022-03-09 11:31:50|10559.26|10559.26|10559.14|10559.14|10559.26|10559.26|10559.14|10559.14|0
1646825520000|2022-03-09 11:32:00|10560.33|10560.33|10560.41|10560.41|10560.41|10560.41|10560.33|10560.33|0
1646825530000|2022-03-09 11:32:10|10560.05|10560.05|10560.05|10560.05|10560.05|10560.05|10560.05|10560.05|0
1646825540000|2022-03-09 11:32:20|10559.94|10559.94|10557.14|10557.14|10559.94|10559.94|10557.14|10557.14|0
1646825550000|2022-03-09 11:32:30|10557.54|10557.54|10556.35|10556.35|10557.54|10557.54|10556.35|10556.35|0
1646825560000|2022-03-09 11:32:40|10556.55|10556.55|10554.48|10554.48|10556.55|10556.55|10554.41|10554.41|0
1646825570000|2022-03-09 11:32:50|10554.4|10554.4|10553.57|10553.57|10554.4|10554.4|10553.3|10553.3|0
1646825580000|2022-03-09 11:33:00|10554.18|10554.18|10554.31|10554.31|10554.39|10554.39|10554.18|10554.18|0
1646825590000|2022-03-09 11:33:10|10554|10554|10554|10554|10554|10554|10554|10554|0
1646825610000|2022-03-09 11:33:30|10552.82|10552.82|10551.63|10551.63|10552.82|10552.82|10551.63|10551.63|0
1646825650000|2022-03-09 11:34:10|10550.65|10550.65|10549.47|10549.47|10550.65|10550.65|10549.47|10549.47|0
1646825660000|2022-03-09 11:34:20|10549.07|10549.07|10549.07|10549.07|10549.07|10549.07|10549.07|10549.07|0
1646825680000|2022-03-09 11:34:40|10548.37|10548.37|10544.84|10544.84|10548.37|10548.37|10544.6|10544.6|0
1646825690000|2022-03-09 11:34:50|10545.24|10545.24|10544.98|10544.98|10545.24|10545.24|10544.72|10544.72|0
1646825700000|2022-03-09 11:35:00|10544.55|10544.55|10544.93|10544.93|10544.93|10544.93|10544.55|10544.55|0
1646825710000|2022-03-09 11:35:10|10546.12|10546.12|10546.12|10546.12|10546.12|10546.12|10546.12|10546.12|0
1646825730000|2022-03-09 11:35:30|10546.24|10546.24|10549.76|10549.76|10549.76|10549.76|10546.24|10546.24|0
1646825740000|2022-03-09 11:35:40|10549.96|10549.96|10548.98|10548.98|10549.96|10549.96|10548.98|10548.98|0
1646825750000|2022-03-09 11:35:50|10549.15|10549.15|10549.15|10549.15|10549.15|10549.15|10549.15|10549.15|0
1646825760000|2022-03-09 11:36:00|10549.27|10549.27|10549.07|10549.07|10549.27|10549.27|10549.07|10549.07|0
1646825770000|2022-03-09 11:36:10|10548.99|10548.99|10548.99|10548.99|10548.99|10548.99|10548.99|10548.99|0
1646825780000|2022-03-09 11:36:20|10549.38|10549.38|10549.5|10549.5|10549.5|10549.5|10549.38|10549.38|0
1646825790000|2022-03-09 11:36:30|10549.7|10549.7|10549.7|10549.7|10549.7|10549.7|10549.7|10549.7|0
1646825810000|2022-03-09 11:36:50|10548.73|10548.73|10548.73|10548.73|10548.73|10548.73|10548.73|10548.73|0
1646825840000|2022-03-09 11:37:20|10548.65|10548.65|10549.63|10549.63|10549.63|10549.63|10548.65|10548.65|0
1646825850000|2022-03-09 11:37:30|10549.88|10549.88|10551.32|10551.32|10551.32|10551.32|10549.88|10549.88|0
1646825860000|2022-03-09 11:37:40|10551.39|10551.39|10550.25|10550.25|10552.62|10552.62|10550.25|10550.25|0
1646825870000|2022-03-09 11:37:50|10549.27|10549.27|10549.54|10549.54|10549.54|10549.54|10549.27|10549.27|0
1646825880000|2022-03-09 11:38:00|10548.56|10548.56|10548.56|10548.56|10548.56|10548.56|10548.56|10548.56|0
1646825900000|2022-03-09 11:38:20|10548.62|10548.62|10548.86|10548.86|10548.86|10548.86|10548.62|10548.62|0
1646825910000|2022-03-09 11:38:30|10549.11|10549.11|10545.91|10545.91|10549.36|10549.36|10545.76|10545.76|0
1646825920000|2022-03-09 11:38:40|10545.66|10545.66|10544.33|10544.33|10545.66|10545.66|10544.33|10544.33|0
1646825930000|2022-03-09 11:38:50|10544.44|10544.44|10543.99|10543.99|10544.44|10544.44|10543.99|10543.99|0
1646825940000|2022-03-09 11:39:00|10543.79|10543.79|10541.7|10541.7|10543.79|10543.79|10541.7|10541.7|0
1646825950000|2022-03-09 11:39:10|10541.18|10541.18|10541.18|10541.18|10541.18|10541.18|10541.18|10541.18|0
1646825960000|2022-03-09 11:39:20|10541.3|10541.3|10540.99|10540.99|10541.3|10541.3|10540.99|10540.99|0
1646825970000|2022-03-09 11:39:30|10540.96|10540.96|10540.92|10540.92|10541.95|10541.95|10540.71|10540.71|0
1646825980000|2022-03-09 11:39:40|10541.17|10541.17|10541.97|10541.97|10541.97|10541.97|10541.17|10541.17|0
1646825990000|2022-03-09 11:39:50|10541.47|10541.47|10542.01|10542.01|10542.08|10542.08|10541.47|10541.47|0
1646826000000|2022-03-09 11:40:00|10542.26|10542.26|10542.4|10542.4|10542.52|10542.52|10542.26|10542.26|0
1646826020000|2022-03-09 11:40:20|10542.55|10542.55|10542.15|10542.15|10542.55|10542.55|10542.15|10542.15|0
1646826030000|2022-03-09 11:40:30|10541.9|10541.9|10541.69|10541.69|10541.9|10541.9|10541.69|10541.69|0
1646826040000|2022-03-09 11:40:40|10543.65|10543.65|10544.17|10544.17|10544.17|10544.17|10543.65|10543.65|0
1646826050000|2022-03-09 11:40:50|10544.5|10544.5|10544.5|10544.5|10544.5|10544.5|10544.5|10544.5|0
1646826060000|2022-03-09 11:41:00|10543.52|10543.52|10543.4|10543.4|10543.52|10543.52|10543.4|10543.4|0
1646826070000|2022-03-09 11:41:10|10543.09|10543.09|10542.96|10542.96|10543.17|10543.17|10542.96|10542.96|0
1646826080000|2022-03-09 11:41:20|10542.56|10542.56|10541.58|10541.58|10542.56|10542.56|10541.58|10541.58|0
1646826120000|2022-03-09 11:42:00|10542.56|10542.56|10542.37|10542.37|10542.56|10542.56|10542.37|10542.37|0
1646826160000|2022-03-09 11:42:40|10541.77|10541.77|10541.77|10541.77|10541.77|10541.77|10541.77|10541.77|0
1646826180000|2022-03-09 11:43:00|10539.28|10539.28|10538.3|10538.3|10539.28|10539.28|10538.3|10538.3|0
1646826190000|2022-03-09 11:43:10|10538.11|10538.11|10537.95|10537.95|10538.11|10538.11|10537.95|10537.95|0
1646826200000|2022-03-09 11:43:20|10536.9|10536.9|10535.77|10535.77|10537.11|10537.11|10535.77|10535.77|0
1646826220000|2022-03-09 11:43:40|10535.25|10535.25|10527.91|10527.91|10535.25|10535.25|10527.65|10527.65|0
1646826230000|2022-03-09 11:43:50|10528.41|10528.41|10527.67|10527.67|10528.41|10528.41|10527.67|10527.67|0
1646826250000|2022-03-09 11:44:10|10527.83|10527.83|10526.82|10526.82|10527.83|10527.83|10526.82|10526.82|0
1646826260000|2022-03-09 11:44:20|10527.22|10527.22|10526.23|10526.23|10527.42|10527.42|10526.23|10526.23|0
1646826270000|2022-03-09 11:44:30|10526.43|10526.43|10526.23|10526.23|10526.63|10526.63|10526.23|10526.23|0
1646826280000|2022-03-09 11:44:40|10525.9|10525.9|10522.41|10522.41|10525.9|10525.9|10522.41|10522.41|0
1646826290000|2022-03-09 11:44:50|10522.17|10522.17|10524.28|10524.28|10524.28|10524.28|10522.17|10522.17|0
1646826300000|2022-03-09 11:45:00|10522.88|10522.88|10521.31|10521.31|10522.88|10522.88|10521.31|10521.31|0
1646826310000|2022-03-09 11:45:10|10521.13|10521.13|10521.13|10521.13|10521.13|10521.13|10521.13|10521.13|0
1646826320000|2022-03-09 11:45:20|10520.74|10520.74|10520.41|10520.41|10520.74|10520.74|10520.26|10520.26|0
1646826330000|2022-03-09 11:45:30|10519.61|10519.61|10517.85|10517.85|10519.61|10519.61|10517.85|10517.85|0
1646826340000|2022-03-09 11:45:40|10517.46|10517.46|10518.63|10518.63|10518.63|10518.63|10517.46|10517.46|0
1646826360000|2022-03-09 11:46:00|10518.4|10518.4|10519|10519|10519|10519|10518.4|10518.4|0
1646826370000|2022-03-09 11:46:10|10518.79|10518.79|10517.59|10517.59|10518.79|10518.79|10517.59|10517.59|0
1646826390000|2022-03-09 11:46:30|10516.61|10516.61|10515.93|10515.93|10516.61|10516.61|10513.98|10513.98|0
1646826400000|2022-03-09 11:46:40|10515.72|10515.72|10515.72|10515.72|10515.72|10515.72|10515.72|10515.72|0
1646826410000|2022-03-09 11:46:50|10515.59|10515.59|10515.59|10515.59|10515.59|10515.59|10515.59|10515.59|0
1646826420000|2022-03-09 11:47:00|10515.7|10515.7|10515.7|10515.7|10515.7|10515.7|10515.7|10515.7|0
1646826430000|2022-03-09 11:47:10|10515.94|10515.94|10515.94|10515.94|10515.94|10515.94|10515.94|10515.94|0
1646826440000|2022-03-09 11:47:20|10516.11|10516.11|10518.07|10518.07|10518.07|10518.07|10516.11|10516.11|0
1646826460000|2022-03-09 11:47:40|10518.29|10518.29|10518.29|10518.29|10518.29|10518.29|10518.29|10518.29|0
1646826470000|2022-03-09 11:47:50|10517.89|10517.89|10517.89|10517.89|10517.89|10517.89|10517.89|10517.89|0
1646826480000|2022-03-09 11:48:00|10518.05|10518.05|10518.56|10518.56|10519.23|10519.23|10518.05|10518.05|0
1646826490000|2022-03-09 11:48:10|10518.59|10518.59|10520.3|10520.3|10520.3|10520.3|10518.59|10518.59|0
1646826510000|2022-03-09 11:48:30|10520.42|10520.42|10521.21|10521.21|10521.21|10521.21|10520.42|10520.42|0
1646826520000|2022-03-09 11:48:40|10521.33|10521.33|10522.51|10522.51|10522.51|10522.51|10521.33|10521.33|0
1646826530000|2022-03-09 11:48:50|10522.9|10522.9|10522.78|10522.78|10522.9|10522.9|10522.7|10522.7|0
1646826540000|2022-03-09 11:49:00|10523.03|10523.03|10522.89|10522.89|10523.03|10523.03|10522.21|10522.21|0
1646826550000|2022-03-09 11:49:10|10523.39|10523.39|10524.62|10524.62|10524.62|10524.62|10523.39|10523.39|0
1646826560000|2022-03-09 11:49:20|10525.81|10525.81|10525.64|10525.64|10525.81|10525.81|10525.64|10525.64|0
1646826570000|2022-03-09 11:49:30|10525.77|10525.77|10525.77|10525.77|10525.77|10525.77|10525.77|10525.77|0
1646826580000|2022-03-09 11:49:40|10525.85|10525.85|10525|10525|10525.85|10525.85|10524.75|10524.75|0
1646826590000|2022-03-09 11:49:50|10523.81|10523.81|10523.81|10523.81|10523.81|10523.81|10523.81|10523.81|0
1646826600000|2022-03-09 11:50:00|10523.69|10523.69|10522.44|10522.44|10523.69|10523.69|10522.44|10522.44|0
1646826610000|2022-03-09 11:50:10|10522.18|10522.18|10520.81|10520.81|10522.18|10522.18|10520.81|10520.81|0
1646826620000|2022-03-09 11:50:20|10520.69|10520.69|10520.69|10520.69|10520.69|10520.69|10520.69|10520.69|0
1646826630000|2022-03-09 11:50:30|10521.87|10521.87|10521.99|10521.99|10521.99|10521.99|10521.87|10521.87|0
1646826640000|2022-03-09 11:50:40|10521.36|10521.36|10521.36|10521.36|10521.36|10521.36|10521.36|10521.36|0
1646826650000|2022-03-09 11:50:50|10520.38|10520.38|10516.23|10516.23|10520.38|10520.38|10516.23|10516.23|0
1646826660000|2022-03-09 11:51:00|10516.11|10516.11|10517.3|10517.3|10517.3|10517.3|10516.11|10516.11|0
1646826670000|2022-03-09 11:51:10|10519.26|10519.26|10520.44|10520.44|10520.44|10520.44|10519.26|10519.26|0
1646826690000|2022-03-09 11:51:30|10520.18|10520.18|10520.18|10520.18|10520.18|10520.18|10520.18|10520.18|0
1646826710000|2022-03-09 11:51:50|10519|10519|10517.14|10517.14|10519|10519|10517.02|10517.02|0
1646826720000|2022-03-09 11:52:00|10518.12|10518.12|10519.31|10519.31|10519.31|10519.31|10518.12|10518.12|0
1646826740000|2022-03-09 11:52:20|10519.14|10519.14|10515.63|10515.63|10519.14|10519.14|10515.63|10515.63|0
1646826750000|2022-03-09 11:52:30|10515.89|10515.89|10515.89|10515.89|10515.89|10515.89|10515.89|10515.89|0
1646826760000|2022-03-09 11:52:40|10515.65|10515.65|10515.17|10515.17|10515.65|10515.65|10515.17|10515.17|0
1646826770000|2022-03-09 11:52:50|10515.15|10515.15|10516.31|10516.31|10516.31|10516.31|10515.15|10515.15|0
1646826780000|2022-03-09 11:53:00|10515.12|10515.12|10513.94|10513.94|10515.12|10515.12|10513.94|10513.94|0
1646826790000|2022-03-09 11:53:10|10514.36|10514.36|10511.28|10511.28|10514.36|10514.36|10511.28|10511.28|0
1646826800000|2022-03-09 11:53:20|10509.32|10509.32|10507.43|10507.43|10509.32|10509.32|10507.43|10507.43|0
1646826810000|2022-03-09 11:53:30|10507.07|10507.07|10507.07|10507.07|10507.07|10507.07|10506.95|10506.95|0
1646826820000|2022-03-09 11:53:40|10505.88|10505.88|10505.09|10505.09|10505.88|10505.88|10505.09|10505.09|0
1646826830000|2022-03-09 11:53:50|10504.96|10504.96|10504.69|10504.69|10505.09|10505.09|10504.69|10504.69|0
1646826840000|2022-03-09 11:54:00|10504.61|10504.61|10504.85|10504.85|10504.85|10504.85|10504.61|10504.61|0
1646826850000|2022-03-09 11:54:10|10506.81|10506.81|10512.6|10512.6|10512.6|10512.6|10506.63|10506.63|0
1646826860000|2022-03-09 11:54:20|10511.42|10511.42|10511.42|10511.42|10511.42|10511.42|10511.42|10511.42|0
1646826870000|2022-03-09 11:54:30|10511.65|10511.65|10511.65|10511.65|10511.65|10511.65|10511.65|10511.65|0
1646826880000|2022-03-09 11:54:40|10510.67|10510.67|10511.34|10511.34|10511.34|10511.34|10510.67|10510.67|0
1646826890000|2022-03-09 11:54:50|10510.16|10510.16|10509.95|10509.95|10510.16|10510.16|10509.95|10509.95|0
1646826910000|2022-03-09 11:55:10|10510.1|10510.1|10509.72|10509.72|10510.1|10510.1|10509.72|10509.72|0
1646826920000|2022-03-09 11:55:20|10510.44|10510.44|10511.42|10511.42|10511.42|10511.42|10510.44|10510.44|0
1646826930000|2022-03-09 11:55:30|10512.4|10512.4|10510.69|10510.69|10512.4|10512.4|10510.44|10510.44|0
1646826940000|2022-03-09 11:55:40|10510.44|10510.44|10510.44|10510.44|10510.44|10510.44|10510.44|10510.44|0
1646826960000|2022-03-09 11:56:00|10509.26|10509.26|10504.51|10504.51|10509.26|10509.26|10504.51|10504.51|0
1646826970000|2022-03-09 11:56:10|10504.67|10504.67|10504.67|10504.67|10504.67|10504.67|10504.67|10504.67|0
1646826980000|2022-03-09 11:56:20|10504.8|10504.8|10504.8|10504.8|10504.8|10504.8|10504.8|10504.8|0
1646827000000|2022-03-09 11:56:40|10505.98|10505.98|10506.08|10506.08|10506.08|10506.08|10505.72|10505.72|0
1646827020000|2022-03-09 11:57:00|10505.96|10505.96|10507.26|10507.26|10507.46|10507.46|10505.96|10505.96|0
1646827040000|2022-03-09 11:57:20|10507.02|10507.02|10506.94|10506.94|10507.02|10507.02|10506.94|10506.94|0
1646827050000|2022-03-09 11:57:30|10506.82|10506.82|10506.82|10506.82|10506.82|10506.82|10506.82|10506.82|0
1646827060000|2022-03-09 11:57:40|10506.99|10506.99|10506.99|10506.99|10506.99|10506.99|10506.99|10506.99|0
1646827070000|2022-03-09 11:57:50|10506.01|10506.01|10505.69|10505.69|10506.01|10506.01|10505.69|10505.69|0
1646827100000|2022-03-09 11:58:20|10509.81|10509.81|10511.88|10511.88|10512.02|10512.02|10509.81|10509.81|0
1646827110000|2022-03-09 11:58:30|10511.76|10511.76|10511.76|10511.76|10511.76|10511.76|10511.76|10511.76|0
1646827120000|2022-03-09 11:58:40|10510.57|10510.57|10510.57|10510.57|10510.77|10510.77|10510.57|10510.57|0
1646827130000|2022-03-09 11:58:50|10510.32|10510.32|10509.18|10509.18|10510.32|10510.32|10509.18|10509.18|0
1646827140000|2022-03-09 11:59:00|10508|10508|10507.88|10507.88|10508|10508|10507.88|10507.88|0
1646827150000|2022-03-09 11:59:10|10508.27|10508.27|10505.67|10505.67|10508.27|10508.27|10505.67|10505.67|0
1646827160000|2022-03-09 11:59:20|10505.46|10505.46|10505.46|10505.46|10505.46|10505.46|10505.46|10505.46|0
1646827170000|2022-03-09 11:59:30|10504.28|10504.28|10504.28|10504.28|10504.28|10504.28|10504.28|10504.28|0
1646827180000|2022-03-09 11:59:40|10504.16|10504.16|10504.16|10504.16|10504.16|10504.16|10504.16|10504.16|0
1646827190000|2022-03-09 11:59:50|10503.9|10503.9|10501.63|10501.63|10503.9|10503.9|10501.63|10501.63|0
1646827200000|2022-03-09 12:00:00|10500.24|10500.24|10514.07|10514.07|10514.07|10514.07|10500.24|10500.24|0
1646827210000|2022-03-09 12:00:10|10514.41|10514.41|10514.68|10514.68|10514.68|10514.68|10514.41|10514.41|0
1646827220000|2022-03-09 12:00:20|10514.55|10514.55|10514.89|10514.89|10514.89|10514.89|10514.43|10514.43|0
1646827230000|2022-03-09 12:00:30|10513.23|10513.23|10511.14|10511.14|10513.23|10513.23|10511.14|10511.14|0
1646827250000|2022-03-09 12:00:50|10511.26|10511.26|10511.26|10511.26|10511.26|10511.26|10511.26|10511.26|0
1646827260000|2022-03-09 12:01:00|10510.27|10510.27|10510.27|10510.27|10510.27|10510.27|10510.27|10510.27|0
1646827270000|2022-03-09 12:01:10|10509.94|10509.94|10509.94|10509.94|10509.94|10509.94|10509.94|10509.94|0
1646827280000|2022-03-09 12:01:20|10510.92|10510.92|10510.92|10510.92|10510.92|10510.92|10510.92|10510.92|0
1646827300000|2022-03-09 12:01:40|10511.04|10511.04|10511.04|10511.04|10511.04|10511.04|10511.04|10511.04|0
1646827310000|2022-03-09 12:01:50|10511.24|10511.24|10511.24|10511.24|10511.24|10511.24|10511.24|10511.24|0
1646827320000|2022-03-09 12:02:00|10511.67|10511.67|10514.95|10514.95|10514.95|10514.95|10511.67|10511.67|0
1646827340000|2022-03-09 12:02:20|10514.32|10514.32|10515.44|10515.44|10515.5|10515.5|10514.32|10514.32|0
1646827350000|2022-03-09 12:02:30|10517.39|10517.39|10517.01|10517.01|10517.39|10517.39|10517.01|10517.01|0
1646827360000|2022-03-09 12:02:40|10516.93|10516.93|10517.25|10517.25|10517.25|10517.25|10516.93|10516.93|0
1646827380000|2022-03-09 12:03:00|10516.06|10516.06|10516.06|10516.06|10516.06|10516.06|10516.06|10516.06|0
1646827390000|2022-03-09 12:03:10|10515.94|10515.94|10516.22|10516.22|10516.22|10516.22|10515.94|10515.94|0
1646827400000|2022-03-09 12:03:20|10516.47|10516.47|10516.97|10516.97|10516.97|10516.97|10516.47|10516.47|0
1646827410000|2022-03-09 12:03:30|10516.89|10516.89|10517.41|10517.41|10517.41|10517.41|10516.89|10516.89|0
1646827420000|2022-03-09 12:03:40|10517.68|10517.68|10518.08|10518.08|10518.08|10518.08|10517.68|10517.68|0
1646827430000|2022-03-09 12:03:50|10517.08|10517.08|10515.37|10515.37|10517.08|10517.08|10515.37|10515.37|0
1646827440000|2022-03-09 12:04:00|10515.49|10515.49|10515.49|10515.49|10515.49|10515.49|10515.49|10515.49|0
1646827450000|2022-03-09 12:04:10|10515.29|10515.29|10514.31|10514.31|10515.29|10515.29|10514.31|10514.31|0
1646827470000|2022-03-09 12:04:30|10512.35|10512.35|10510.62|10510.62|10512.35|10512.35|10509.99|10509.99|0
1646827480000|2022-03-09 12:04:40|10509.64|10509.64|10507.31|10507.31|10509.64|10509.64|10507.31|10507.31|0
1646827490000|2022-03-09 12:04:50|10507.24|10507.24|10507.18|10507.18|10507.24|10507.24|10507.18|10507.18|0
1646827510000|2022-03-09 12:05:10|10508.36|10508.36|10508.36|10508.36|10508.36|10508.36|10508.36|10508.36|0
1646827520000|2022-03-09 12:05:20|10507.96|10507.96|10508.29|10508.29|10508.29|10508.29|10507.1|10507.1|0
1646827530000|2022-03-09 12:05:30|10507.1|10507.1|10504.18|10504.18|10507.36|10507.36|10504.18|10504.18|0
1646827550000|2022-03-09 12:05:50|10504.46|10504.46|10499.66|10499.66|10504.84|10504.84|10499.66|10499.66|0
1646827560000|2022-03-09 12:06:00|10500.85|10500.85|10500.65|10500.65|10500.85|10500.85|10500.65|10500.65|0
1646827570000|2022-03-09 12:06:10|10500.85|10500.85|10503.24|10503.24|10503.5|10503.5|10500.85|10500.85|0
1646827580000|2022-03-09 12:06:20|10503.12|10503.12|10503.12|10503.12|10503.12|10503.12|10503.12|10503.12|0
1646827590000|2022-03-09 12:06:30|10503.51|10503.51|10503.51|10503.51|10503.51|10503.51|10503.51|10503.51|0
1646827600000|2022-03-09 12:06:40|10503.39|10503.39|10503.27|10503.27|10503.39|10503.39|10503.27|10503.27|0
1646827620000|2022-03-09 12:07:00|10503.2|10503.2|10503.45|10503.45|10503.45|10503.45|10503.2|10503.2|0
1646827630000|2022-03-09 12:07:10|10503.24|10503.24|10502.45|10502.45|10503.24|10503.24|10502.05|10502.05|0
1646827640000|2022-03-09 12:07:20|10502.2|10502.2|10503.63|10503.63|10503.63|10503.63|10502.2|10502.2|0
1646827650000|2022-03-09 12:07:30|10503.13|10503.13|10502.88|10502.88|10503.13|10503.13|10502.88|10502.88|0
1646827660000|2022-03-09 12:07:40|10502.63|10502.63|10502.38|10502.38|10502.63|10502.63|10502.38|10502.38|0
1646827670000|2022-03-09 12:07:50|10502.21|10502.21|10502|10502|10502.42|10502.42|10502|10502|0
1646827680000|2022-03-09 12:08:00|10501.5|10501.5|10499.02|10499.02|10501.5|10501.5|10499.02|10499.02|0
1646827690000|2022-03-09 12:08:10|10500|10500|10499.02|10499.02|10500|10500|10499.02|10499.02|0
1646827700000|2022-03-09 12:08:20|10498.04|10498.04|10495.34|10495.34|10498.04|10498.04|10495.34|10495.34|0
1646827710000|2022-03-09 12:08:30|10495.6|10495.6|10499|10499|10499.98|10499.98|10495.6|10495.6|0
1646827720000|2022-03-09 12:08:40|10499.11|10499.11|10499.11|10499.11|10499.11|10499.11|10499.11|10499.11|0
1646827730000|2022-03-09 12:08:50|10499.47|10499.47|10500.78|10500.78|10500.78|10500.78|10499.47|10499.47|0
1646827740000|2022-03-09 12:09:00|10501.2|10501.2|10501.72|10501.72|10501.72|10501.72|10501.2|10501.2|0
1646827750000|2022-03-09 12:09:10|10501.21|10501.21|10499.71|10499.71|10501.21|10501.21|10499.71|10499.71|0
1646827760000|2022-03-09 12:09:20|10499.46|10499.46|10498.83|10498.83|10499.46|10499.46|10498.83|10498.83|0
1646827770000|2022-03-09 12:09:30|10496.46|10496.46|10495.94|10495.94|10496.54|10496.54|10495.94|10495.94|0
1646827790000|2022-03-09 12:09:50|10494.94|10494.94|10492.59|10492.59|10494.94|10494.94|10492.33|10492.33|0
1646827800000|2022-03-09 12:10:00|10490.64|10490.64|10491.37|10491.37|10491.54|10491.54|10490.64|10490.64|0
1646827810000|2022-03-09 12:10:10|10491.63|10491.63|10492.67|10492.67|10492.67|10492.67|10491.63|10491.63|0
1646827820000|2022-03-09 12:10:20|10492.93|10492.93|10492.67|10492.67|10492.93|10492.93|10492.67|10492.67|0
1646827830000|2022-03-09 12:10:30|10492.93|10492.93|10493.45|10493.45|10493.45|10493.45|10492.93|10492.93|0
1646827840000|2022-03-09 12:10:40|10493.19|10493.19|10493.19|10493.19|10493.19|10493.19|10493.19|10493.19|0
1646827860000|2022-03-09 12:11:00|10494.63|10494.63|10495.14|10495.14|10495.39|10495.39|10494.63|10494.63|0
1646827870000|2022-03-09 12:11:10|10495.29|10495.29|10495.29|10495.29|10495.29|10495.29|10495.29|10495.29|0
1646827890000|2022-03-09 12:11:30|10495.04|10495.04|10495.04|10495.04|10495.04|10495.04|10495.04|10495.04|0
1646827910000|2022-03-09 12:11:50|10494.78|10494.78|10494.98|10494.98|10494.98|10494.98|10494.78|10494.78|0
1646827920000|2022-03-09 12:12:00|10495.23|10495.23|10495.23|10495.23|10495.23|10495.23|10495.23|10495.23|0
1646827940000|2022-03-09 12:12:20|10496.41|10496.41|10497.05|10497.05|10497.05|10497.05|10496.41|10496.41|0
1646827950000|2022-03-09 12:12:30|10498.02|10498.02|10498.08|10498.08|10498.08|10498.08|10497.83|10497.83|0
1646827960000|2022-03-09 12:12:40|10498.6|10498.6|10498.6|10498.6|10498.6|10498.6|10498.6|10498.6|0
1646827980000|2022-03-09 12:13:00|10498.48|10498.48|10499.12|10499.12|10499.12|10499.12|10498.48|10498.48|0
1646827990000|2022-03-09 12:13:10|10499.24|10499.24|10499.24|10499.24|10499.24|10499.24|10499.24|10499.24|0
1646828000000|2022-03-09 12:13:20|10499.49|10499.49|10499.49|10499.49|10499.49|10499.49|10499.49|10499.49|0
1646828010000|2022-03-09 12:13:30|10499.28|10499.28|10498.3|10498.3|10499.28|10499.28|10498.3|10498.3|0
1646828020000|2022-03-09 12:13:40|10498.51|10498.51|10498.51|10498.51|10498.51|10498.51|10498.51|10498.51|0
1646828030000|2022-03-09 12:13:50|10498.75|10498.75|10501.75|10501.75|10501.75|10501.75|10498.75|10498.75|0
1646828040000|2022-03-09 12:14:00|10501.73|10501.73|10505.92|10505.92|10505.92|10505.92|10501.73|10501.73|0
1646828050000|2022-03-09 12:14:10|10507.1|10507.1|10507.97|10507.97|10507.97|10507.97|10507.1|10507.1|0
1646828060000|2022-03-09 12:14:20|10508.23|10508.23|10508.44|10508.44|10508.44|10508.44|10508.23|10508.23|0
1646828070000|2022-03-09 12:14:30|10510.39|10510.39|10510.39|10510.39|10510.39|10510.39|10510.39|10510.39|0
1646828080000|2022-03-09 12:14:40|10510.18|10510.18|10510.18|10510.18|10510.18|10510.18|10510.18|10510.18|0
1646828100000|2022-03-09 12:15:00|10510.03|10510.03|10510.82|10510.82|10511.08|10511.08|10510.03|10510.03|0
1646828110000|2022-03-09 12:15:10|10511.34|10511.34|10510.85|10510.85|10511.34|10511.34|10510.85|10510.85|0
1646828120000|2022-03-09 12:15:20|10510.65|10510.65|10511.84|10511.84|10511.84|10511.84|10510.65|10510.65|0
1646828130000|2022-03-09 12:15:30|10512.82|10512.82|10513.45|10513.45|10513.45|10513.45|10512.82|10512.82|0
1646828150000|2022-03-09 12:15:50|10513.33|10513.33|10513.27|10513.27|10513.53|10513.53|10513.27|10513.27|0
1646828160000|2022-03-09 12:16:00|10513.15|10513.15|10509.15|10509.15|10513.15|10513.15|10509.15|10509.15|0
1646828170000|2022-03-09 12:16:10|10509.41|10509.41|10508.76|10508.76|10509.41|10509.41|10508.37|10508.37|0
1646828180000|2022-03-09 12:16:20|10508.89|10508.89|10507.7|10507.7|10508.89|10508.89|10507.7|10507.7|0
1646828190000|2022-03-09 12:16:30|10507.53|10507.53|10507.53|10507.53|10507.53|10507.53|10507.53|10507.53|0
1646828200000|2022-03-09 12:16:40|10507.41|10507.41|10507.41|10507.41|10507.41|10507.41|10507.41|10507.41|0
1646828210000|2022-03-09 12:16:50|10507.53|10507.53|10507.65|10507.65|10507.65|10507.65|10507.53|10507.53|0
1646828220000|2022-03-09 12:17:00|10508.63|10508.63|10512.01|10512.01|10512.01|10512.01|10508.63|10508.63|0
1646828230000|2022-03-09 12:17:10|10512.13|10512.13|10513.32|10513.32|10513.32|10513.32|10512.13|10512.13|0
1646828240000|2022-03-09 12:17:20|10513.82|10513.82|10513.82|10513.82|10513.82|10513.82|10513.82|10513.82|0
1646828250000|2022-03-09 12:17:30|10514.08|10514.08|10514.59|10514.59|10514.59|10514.59|10514.08|10514.08|0
1646828260000|2022-03-09 12:17:40|10514.84|10514.84|10519.06|10519.06|10519.06|10519.06|10514.84|10514.84|0
1646828270000|2022-03-09 12:17:50|10520.25|10520.25|10517.87|10517.87|10520.25|10520.25|10517.87|10517.87|0
1646828280000|2022-03-09 12:18:00|10516.69|10516.69|10516.69|10516.69|10516.69|10516.69|10516.69|10516.69|0
1646828300000|2022-03-09 12:18:20|10515.5|10515.5|10515.65|10515.65|10515.65|10515.65|10515.5|10515.5|0
1646828320000|2022-03-09 12:18:40|10515.77|10515.77|10517.74|10517.74|10517.74|10517.74|10515.77|10515.77|0
1646828330000|2022-03-09 12:18:50|10517.73|10517.73|10518.26|10518.26|10518.26|10518.26|10517.73|10517.73|0
1646828340000|2022-03-09 12:19:00|10519.44|10519.44|10525.98|10525.98|10525.98|10525.98|10519.44|10519.44|0
1646828350000|2022-03-09 12:19:10|10525.68|10525.68|10525.72|10525.72|10526.7|10526.7|10525.68|10525.68|0
1646828360000|2022-03-09 12:19:20|10525.46|10525.46|10525.58|10525.58|10525.58|10525.58|10525.46|10525.46|0
1646828370000|2022-03-09 12:19:30|10527.53|10527.53|10525.79|10525.79|10527.53|10527.53|10525.58|10525.58|0
1646828380000|2022-03-09 12:19:40|10526.04|10526.04|10526.4|10526.4|10526.4|10526.4|10526.04|10526.04|0
1646828400000|2022-03-09 12:20:00|10526.2|10526.2|10526.28|10526.28|10526.28|10526.28|10526.2|10526.2|0
1646828410000|2022-03-09 12:20:10|10526.53|10526.53|10527.34|10527.34|10527.34|10527.34|10526.53|10526.53|0
1646828420000|2022-03-09 12:20:20|10527.14|10527.14|10527.54|10527.54|10527.54|10527.54|10527.14|10527.14|0
1646828430000|2022-03-09 12:20:30|10527.77|10527.77|10527.74|10527.74|10528.12|10528.12|10527.74|10527.74|0
1646828440000|2022-03-09 12:20:40|10527.99|10527.99|10531.01|10531.01|10531.16|10531.16|10527.99|10527.99|0
1646828450000|2022-03-09 12:20:50|10531.12|10531.12|10531.12|10531.12|10531.12|10531.12|10531.12|10531.12|0
1646828460000|2022-03-09 12:21:00|10531.2|10531.2|10531.2|10531.2|10531.2|10531.2|10531.2|10531.2|0
1646828470000|2022-03-09 12:21:10|10531.12|10531.12|10531.18|10531.18|10531.46|10531.46|10531.12|10531.12|0
1646828480000|2022-03-09 12:21:20|10531.31|10531.31|10531.56|10531.56|10531.56|10531.56|10531.31|10531.31|0
1646828500000|2022-03-09 12:21:40|10531.87|10531.87|10531.45|10531.45|10531.99|10531.99|10531.45|10531.45|0
1646828510000|2022-03-09 12:21:50|10531.32|10531.32|10531.32|10531.32|10531.32|10531.32|10531.32|10531.32|0
1646828520000|2022-03-09 12:22:00|10531.16|10531.16|10528.95|10528.95|10531.16|10531.16|10528.95|10528.95|0
1646828550000|2022-03-09 12:22:30|10529.07|10529.07|10528.55|10528.55|10529.07|10529.07|10528.55|10528.55|0
1646828560000|2022-03-09 12:22:40|10530.51|10530.51|10529.53|10529.53|10530.51|10530.51|10529.53|10529.53|0
1646828570000|2022-03-09 12:22:50|10529.95|10529.95|10531.91|10531.91|10531.91|10531.91|10529.95|10529.95|0
1646828580000|2022-03-09 12:23:00|10529.95|10529.95|10529.79|10529.79|10529.95|10529.95|10529.79|10529.79|0
1646828590000|2022-03-09 12:23:10|10529.56|10529.56|10529.02|10529.02|10529.56|10529.56|10529.02|10529.02|0
1646828600000|2022-03-09 12:23:20|10529.18|10529.18|10530.41|10530.41|10530.41|10530.41|10529.18|10529.18|0
1646828610000|2022-03-09 12:23:30|10530.63|10530.63|10530.16|10530.16|10530.63|10530.63|10530.16|10530.16|0
1646828620000|2022-03-09 12:23:40|10530.28|10530.28|10530.37|10530.37|10530.59|10530.59|10530.28|10530.28|0
1646828630000|2022-03-09 12:23:50|10530.63|10530.63|10530.63|10530.63|10530.63|10530.63|10530.63|10530.63|0
1646828640000|2022-03-09 12:24:00|10531.13|10531.13|10531.13|10531.13|10531.13|10531.13|10531.13|10531.13|0
1646828650000|2022-03-09 12:24:10|10533.09|10533.09|10533.09|10533.09|10533.09|10533.09|10533.09|10533.09|0
1646828670000|2022-03-09 12:24:30|10533.32|10533.32|10533.32|10533.32|10533.32|10533.32|10533.32|10533.32|0
1646828680000|2022-03-09 12:24:40|10533.43|10533.43|10533.43|10533.43|10533.43|10533.43|10533.43|10533.43|0
1646828700000|2022-03-09 12:25:00|10533.94|10533.94|10534.73|10534.73|10534.73|10534.73|10533.74|10533.74|0
1646828710000|2022-03-09 12:25:10|10534.93|10534.93|10535.11|10535.11|10535.34|10535.34|10534.93|10534.93|0
1646828730000|2022-03-09 12:25:30|10535.44|10535.44|10535.44|10535.44|10535.44|10535.44|10535.44|10535.44|0
1646828740000|2022-03-09 12:25:40|10535.57|10535.57|10535.57|10535.57|10535.57|10535.57|10535.57|10535.57|0
1646828750000|2022-03-09 12:25:50|10535.82|10535.82|10536.61|10536.61|10536.61|10536.61|10535.82|10535.82|0
1646828760000|2022-03-09 12:26:00|10537.59|10537.59|10537.59|10537.59|10537.59|10537.59|10537.59|10537.59|0
1646828790000|2022-03-09 12:26:30|10537.47|10537.47|10536.46|10536.46|10537.47|10537.47|10536.46|10536.46|0
1646828800000|2022-03-09 12:26:40|10536.7|10536.7|10536.7|10536.7|10536.71|10536.71|10536.33|10536.33|0
1646828810000|2022-03-09 12:26:50|10537.16|10537.16|10537.24|10537.24|10537.72|10537.72|10536.93|10536.93|0
1646828820000|2022-03-09 12:27:00|10536.06|10536.06|10535.94|10535.94|10536.06|10536.06|10535.94|10535.94|0
1646828830000|2022-03-09 12:27:10|10535.73|10535.73|10535.73|10535.73|10535.73|10535.73|10535.73|10535.73|0
1646828850000|2022-03-09 12:27:30|10535.58|10535.58|10534.82|10534.82|10535.58|10535.58|10534.82|10534.82|0
1646828860000|2022-03-09 12:27:40|10534.56|10534.56|10534.56|10534.56|10534.56|10534.56|10534.56|10534.56|0
1646828870000|2022-03-09 12:27:50|10534.82|10534.82|10534.82|10534.82|10534.82|10534.82|10534.82|10534.82|0
1646828890000|2022-03-09 12:28:10|10534.62|10534.62|10533.64|10533.64|10534.62|10534.62|10533.64|10533.64|0
1646828900000|2022-03-09 12:28:20|10533.29|10533.29|10533.2|10533.2|10533.29|10533.29|10533.07|10533.07|0
1646828910000|2022-03-09 12:28:30|10533.4|10533.4|10533.4|10533.4|10533.4|10533.4|10533.4|10533.4|0
1646828940000|2022-03-09 12:29:00|10533.24|10533.24|10535.24|10535.24|10536.59|10536.59|10533.24|10533.24|0
1646828950000|2022-03-09 12:29:10|10535.13|10535.13|10536.46|10536.46|10536.46|10536.46|10535.06|10535.06|0
1646828970000|2022-03-09 12:29:30|10536.26|10536.26|10537.24|10537.24|10537.24|10537.24|10536.26|10536.26|0
1646828990000|2022-03-09 12:29:50|10537.08|10537.08|10537.08|10537.08|10537.08|10537.08|10537.08|10537.08|0
1646829000000|2022-03-09 12:30:00|10537.32|10537.32|10537.63|10537.63|10538.82|10538.82|10537.32|10537.32|0
1646829020000|2022-03-09 12:30:20|10537.89|10537.89|10537.72|10537.72|10537.89|10537.89|10536.71|10536.71|0
1646829030000|2022-03-09 12:30:30|10536.74|10536.74|10536.83|10536.83|10537|10537|10536.74|10536.74|0
1646829050000|2022-03-09 12:30:50|10535.85|10535.85|10534.67|10534.67|10535.85|10535.85|10534.67|10534.67|0
1646829060000|2022-03-09 12:31:00|10534.47|10534.47|10534.46|10534.46|10534.47|10534.47|10534.31|10534.31|0
1646829070000|2022-03-09 12:31:10|10534.26|10534.26|10533.16|10533.16|10534.26|10534.26|10533.16|10533.16|0
1646829080000|2022-03-09 12:31:20|10533.56|10533.56|10533.36|10533.36|10533.56|10533.56|10533.36|10533.36|0
1646829090000|2022-03-09 12:31:30|10533.24|10533.24|10531.89|10531.89|10533.29|10533.29|10531.89|10531.89|0
1646829120000|2022-03-09 12:32:00|10531.77|10531.77|10531.77|10531.77|10531.77|10531.77|10531.77|10531.77|0
1646829130000|2022-03-09 12:32:10|10530.58|10530.58|10529.94|10529.94|10530.58|10530.58|10529.94|10529.94|0
1646829140000|2022-03-09 12:32:20|10530.33|10530.33|10530.53|10530.53|10530.53|10530.53|10530.33|10530.33|0
1646829190000|2022-03-09 12:33:10|10529.55|10529.55|10529.55|10529.55|10529.55|10529.55|10529.55|10529.55|0
1646829200000|2022-03-09 12:33:20|10529.74|10529.74|10529.83|10529.83|10529.83|10529.83|10529.74|10529.74|0
1646829220000|2022-03-09 12:33:40|10531.01|10531.01|10531.99|10531.99|10531.99|10531.99|10531.01|10531.01|0
1646829230000|2022-03-09 12:33:50|10533.18|10533.18|10533.15|10533.15|10533.18|10533.18|10531.99|10531.99|0
1646829240000|2022-03-09 12:34:00|10533.39|10533.39|10534.42|10534.42|10534.42|10534.42|10533.39|10533.39|0
1646829250000|2022-03-09 12:34:10|10534.21|10534.21|10534.21|10534.21|10534.21|10534.21|10534.21|10534.21|0
1646829280000|2022-03-09 12:34:40|10537.15|10537.15|10537.15|10537.15|10537.15|10537.15|10537.15|10537.15|0
1646829290000|2022-03-09 12:34:50|10537.55|10537.55|10537.55|10537.55|10537.55|10537.55|10537.55|10537.55|0
1646829300000|2022-03-09 12:35:00|10537.48|10537.48|10538.59|10538.59|10538.59|10538.59|10537.48|10537.48|0
1646829310000|2022-03-09 12:35:10|10537.41|10537.41|10537.17|10537.17|10537.41|10537.41|10537.17|10537.17|0
1646829320000|2022-03-09 12:35:20|10537.33|10537.33|10537.13|10537.13|10537.33|10537.33|10537.13|10537.13|0
1646829330000|2022-03-09 12:35:30|10536.93|10536.93|10536.93|10536.93|10536.93|10536.93|10536.93|10536.93|0
1646829340000|2022-03-09 12:35:40|10537.01|10537.01|10537.01|10537.01|10537.01|10537.01|10537.01|10537.01|0
1646829350000|2022-03-09 12:35:50|10536.03|10536.03|10536.03|10536.03|10536.03|10536.03|10536.03|10536.03|0
1646829360000|2022-03-09 12:36:00|10536.43|10536.43|10535.45|10535.45|10536.43|10536.43|10535.45|10535.45|0
1646829370000|2022-03-09 12:36:10|10535.43|10535.43|10535.68|10535.68|10536.66|10536.66|10535.43|10535.43|0
1646829380000|2022-03-09 12:36:20|10535.43|10535.43|10535.43|10535.43|10535.43|10535.43|10535.43|10535.43|0
1646829400000|2022-03-09 12:36:40|10535.58|10535.58|10536|10536|10536|10536|10535.58|10535.58|0
1646829420000|2022-03-09 12:37:00|10535.98|10535.98|10535.52|10535.52|10535.98|10535.98|10535.52|10535.52|0
1646829430000|2022-03-09 12:37:10|10535.45|10535.45|10534.47|10534.47|10535.45|10535.45|10534.47|10534.47|0
1646829440000|2022-03-09 12:37:20|10533.49|10533.49|10532.89|10532.89|10533.49|10533.49|10532.89|10532.89|0
1646829450000|2022-03-09 12:37:30|10533.49|10533.49|10535.59|10535.59|10535.59|10535.59|10533.49|10533.49|0
1646829460000|2022-03-09 12:37:40|10535.39|10535.39|10535.39|10535.39|10535.39|10535.39|10535.39|10535.39|0
1646829480000|2022-03-09 12:38:00|10534.41|10534.41|10534.01|10534.01|10534.41|10534.41|10533.71|10533.71|0
1646829500000|2022-03-09 12:38:20|10533.17|10533.17|10532.07|10532.07|10533.17|10533.17|10531.98|10531.98|0
1646829510000|2022-03-09 12:38:30|10531.72|10531.72|10532.38|10532.38|10532.38|10532.38|10531.4|10531.4|0
1646829520000|2022-03-09 12:38:40|10532.61|10532.61|10532.61|10532.61|10532.61|10532.61|10532.61|10532.61|0
1646829540000|2022-03-09 12:39:00|10533.59|10533.59|10533.59|10533.59|10533.59|10533.59|10533.59|10533.59|0
1646829550000|2022-03-09 12:39:10|10533.9|10533.9|10532.92|10532.92|10533.9|10533.9|10532.92|10532.92|0
1646829570000|2022-03-09 12:39:30|10533.13|10533.13|10533.13|10533.13|10533.13|10533.13|10533.13|10533.13|0
1646829580000|2022-03-09 12:39:40|10532.92|10532.92|10532.1|10532.1|10532.92|10532.92|10531.74|10531.74|0
1646829590000|2022-03-09 12:39:50|10531.9|10531.9|10528.18|10528.18|10531.9|10531.9|10528.18|10528.18|0
1646829600000|2022-03-09 12:40:00|10528.05|10528.05|10526.8|10526.8|10528.05|10528.05|10526.8|10526.8|0
1646829610000|2022-03-09 12:40:10|10527.98|10527.98|10527.98|10527.98|10527.98|10527.98|10527.98|10527.98|0
1646829620000|2022-03-09 12:40:20|10527.59|10527.59|10526.61|10526.61|10527.59|10527.59|10526.61|10526.61|0
1646829630000|2022-03-09 12:40:30|10526.81|10526.81|10526.81|10526.81|10526.81|10526.81|10526.81|10526.81|0
1646829640000|2022-03-09 12:40:40|10527.99|10527.99|10529.18|10529.18|10529.18|10529.18|10527.99|10527.99|0
1646829650000|2022-03-09 12:40:50|10528.2|10528.2|10527.34|10527.34|10528.2|10528.2|10527.34|10527.34|0
1646829660000|2022-03-09 12:41:00|10526.36|10526.36|10524.97|10524.97|10526.36|10526.36|10524.97|10524.97|0
1646829670000|2022-03-09 12:41:10|10525.1|10525.1|10523.75|10523.75|10526.28|10526.28|10523.75|10523.75|0
1646829680000|2022-03-09 12:41:20|10525.53|10525.53|10523.15|10523.15|10525.53|10525.53|10523.15|10523.15|0
1646829690000|2022-03-09 12:41:30|10523.27|10523.27|10524.07|10524.07|10524.07|10524.07|10523.27|10523.27|0
1646829700000|2022-03-09 12:41:40|10524.47|10524.47|10524.47|10524.47|10524.47|10524.47|10524.47|10524.47|0
1646829710000|2022-03-09 12:41:50|10524.07|10524.07|10523.87|10523.87|10524.07|10524.07|10523.87|10523.87|0
1646829720000|2022-03-09 12:42:00|10522.89|10522.89|10527.22|10527.22|10527.22|10527.22|10522.89|10522.89|0
1646829730000|2022-03-09 12:42:10|10527.17|10527.17|10527.33|10527.33|10527.4|10527.4|10527.17|10527.17|0
1646829740000|2022-03-09 12:42:20|10527.12|10527.12|10526.77|10526.77|10527.12|10527.12|10526.77|10526.77|0
1646829750000|2022-03-09 12:42:30|10526.94|10526.94|10527.34|10527.34|10527.34|10527.34|10526.94|10526.94|0
1646829770000|2022-03-09 12:42:50|10527.59|10527.59|10522.63|10522.63|10527.59|10527.59|10522.63|10522.63|0
1646829780000|2022-03-09 12:43:00|10522.37|10522.37|10521.65|10521.65|10522.37|10522.37|10521.38|10521.38|0
1646829790000|2022-03-09 12:43:10|10521.93|10521.93|10521.72|10521.72|10521.93|10521.93|10521.67|10521.67|0
1646829800000|2022-03-09 12:43:20|10520.74|10520.74|10519.56|10519.56|10520.74|10520.74|10519.56|10519.56|0
1646829810000|2022-03-09 12:43:30|10519.3|10519.3|10518.78|10518.78|10519.3|10519.3|10518.78|10518.78|0
1646829820000|2022-03-09 12:43:40|10518.61|10518.61|10518.61|10518.61|10518.61|10518.61|10518.61|10518.61|0
1646829830000|2022-03-09 12:43:50|10518.49|10518.49|10518.37|10518.37|10518.49|10518.49|10518.37|10518.37|0
1646829840000|2022-03-09 12:44:00|10518.21|10518.21|10522.07|10522.07|10522.07|10522.07|10518.21|10518.21|0
1646829850000|2022-03-09 12:44:10|10522.19|10522.19|10522.19|10522.19|10522.19|10522.19|10522.19|10522.19|0
1646829860000|2022-03-09 12:44:20|10522.45|10522.45|10522.43|10522.43|10522.45|10522.45|10522.43|10522.43|0
1646829870000|2022-03-09 12:44:30|10522.62|10522.62|10522.62|10522.62|10522.62|10522.62|10522.62|10522.62|0
1646829900000|2022-03-09 12:45:00|10522.74|10522.74|10523.72|10523.72|10523.72|10523.72|10522.53|10522.53|0
1646829910000|2022-03-09 12:45:10|10523.77|10523.77|10523.7|10523.7|10523.9|10523.9|10523.6|10523.6|0
1646829920000|2022-03-09 12:45:20|10523.77|10523.77|10523.77|10523.77|10523.77|10523.77|10523.77|10523.77|0
1646829940000|2022-03-09 12:45:40|10523.59|10523.59|10523.59|10523.59|10523.59|10523.59|10523.59|10523.59|0
1646829950000|2022-03-09 12:45:50|10523.52|10523.52|10523.44|10523.44|10523.52|10523.52|10523.44|10523.44|0
1646829960000|2022-03-09 12:46:00|10523.7|10523.7|10526.25|10526.25|10527.44|10527.44|10523.7|10523.7|0
1646829980000|2022-03-09 12:46:20|10526.28|10526.28|10524.27|10524.27|10526.28|10526.28|10524.11|10524.11|0
1646829990000|2022-03-09 12:46:30|10524.28|10524.28|10524.41|10524.41|10524.41|10524.41|10524.28|10524.28|0
1646830000000|2022-03-09 12:46:40|10524.39|10524.39|10524.4|10524.4|10524.53|10524.53|10524.39|10524.39|0
1646830010000|2022-03-09 12:46:50|10524.43|10524.43|10524.43|10524.43|10524.43|10524.43|10524.43|10524.43|0
1646830020000|2022-03-09 12:47:00|10524.65|10524.65|10524.5|10524.5|10524.88|10524.88|10524.48|10524.48|0
1646830030000|2022-03-09 12:47:10|10524.53|10524.53|10524.58|10524.58|10524.58|10524.58|10524.53|10524.53|0
1646830040000|2022-03-09 12:47:20|10523.39|10523.39|10523.3|10523.3|10523.39|10523.39|10523.18|10523.18|0
1646830050000|2022-03-09 12:47:30|10523.43|10523.43|10524.05|10524.05|10524.05|10524.05|10523.43|10523.43|0
1646830060000|2022-03-09 12:47:40|10525.54|10525.54|10525.3|10525.3|10525.54|10525.54|10525.09|10525.09|0
1646830080000|2022-03-09 12:48:00|10521.74|10521.74|10521.74|10521.74|10521.74|10521.74|10521.74|10521.74|0
1646830090000|2022-03-09 12:48:10|10521.87|10521.87|10521.74|10521.74|10521.87|10521.87|10521.74|10521.74|0
1646830100000|2022-03-09 12:48:20|10522|10522|10523.45|10523.45|10523.45|10523.45|10522|10522|0
1646830110000|2022-03-09 12:48:30|10524.63|10524.63|10524.63|10524.63|10524.63|10524.63|10524.63|10524.63|0
1646830120000|2022-03-09 12:48:40|10523.45|10523.45|10524.43|10524.43|10524.43|10524.43|10523.45|10523.45|0
1646830130000|2022-03-09 12:48:50|10524.23|10524.23|10522.78|10522.78|10524.23|10524.23|10522.78|10522.78|0
1646830140000|2022-03-09 12:49:00|10522.9|10522.9|10522.98|10522.98|10523.1|10523.1|10522.9|10522.9|0
1646830150000|2022-03-09 12:49:10|10522.86|10522.86|10523.16|10523.16|10523.16|10523.16|10522.86|10522.86|0
1646830160000|2022-03-09 12:49:20|10523.03|10523.03|10523.03|10523.03|10523.03|10523.03|10523.03|10523.03|0
1646830180000|2022-03-09 12:49:40|10523.24|10523.24|10523.29|10523.29|10523.29|10523.29|10523.24|10523.24|0
1646830190000|2022-03-09 12:49:50|10523.26|10523.26|10524.43|10524.43|10524.43|10524.43|10523.26|10523.26|0
1646830200000|2022-03-09 12:50:00|10524.68|10524.68|10524.16|10524.16|10525.1|10525.1|10523.92|10523.92|0
1646830210000|2022-03-09 12:50:10|10524.29|10524.29|10524.29|10524.29|10524.29|10524.29|10524.29|10524.29|0
1646830220000|2022-03-09 12:50:20|10524.31|10524.31|10523.46|10523.46|10526.28|10526.28|10523.46|10523.46|0
1646830230000|2022-03-09 12:50:30|10522.27|10522.27|10522.27|10522.27|10522.27|10522.27|10521.08|10521.08|0
1646830240000|2022-03-09 12:50:40|10522.11|10522.11|10521.99|10521.99|10522.11|10522.11|10521.99|10521.99|0
1646830250000|2022-03-09 12:50:50|10521.39|10521.39|10521.39|10521.39|10521.39|10521.39|10521.39|10521.39|0
1646830260000|2022-03-09 12:51:00|10520.99|10520.99|10522.38|10522.38|10522.38|10522.38|10519.85|10519.85|0
1646830270000|2022-03-09 12:51:10|10522.58|10522.58|10522.58|10522.58|10522.58|10522.58|10522.58|10522.58|0
1646830290000|2022-03-09 12:51:30|10522.81|10522.81|10522.81|10522.81|10522.81|10522.81|10522.81|10522.81|0
1646830340000|2022-03-09 12:52:20|10522.76|10522.76|10522.81|10522.81|10522.81|10522.81|10522.76|10522.76|0
1646830350000|2022-03-09 12:52:30|10522.79|10522.79|10523.75|10523.75|10523.75|10523.75|10522.79|10522.79|0
1646830360000|2022-03-09 12:52:40|10523.96|10523.96|10524.19|10524.19|10524.19|10524.19|10523.96|10523.96|0
1646830370000|2022-03-09 12:52:50|10525.38|10525.38|10525.38|10525.38|10525.38|10525.38|10525.38|10525.38|0
1646830380000|2022-03-09 12:53:00|10529.3|10529.3|10529.3|10529.3|10529.3|10529.3|10529.3|10529.3|0
1646830390000|2022-03-09 12:53:10|10531.67|10531.67|10532.07|10532.07|10532.07|10532.07|10531.67|10531.67|0
1646830400000|2022-03-09 12:53:20|10533.25|10533.25|10533.57|10533.57|10533.57|10533.57|10533.25|10533.25|0
1646830410000|2022-03-09 12:53:30|10533.49|10533.49|10533.52|10533.52|10533.52|10533.52|10533.49|10533.49|0
1646830430000|2022-03-09 12:53:50|10534.5|10534.5|10534.5|10534.5|10534.5|10534.5|10534.5|10534.5|0
1646830440000|2022-03-09 12:54:00|10534.71|10534.71|10534.9|10534.9|10534.9|10534.9|10534.71|10534.71|0
1646830450000|2022-03-09 12:54:10|10534.92|10534.92|10533.94|10533.94|10534.92|10534.92|10533.94|10533.94|0
1646830460000|2022-03-09 12:54:20|10533.74|10533.74|10533.74|10533.74|10533.74|10533.74|10533.74|10533.74|0
1646830470000|2022-03-09 12:54:30|10532.94|10532.94|10532.94|10532.94|10532.94|10532.94|10532.94|10532.94|0
1646830480000|2022-03-09 12:54:40|10532.74|10532.74|10531.76|10531.76|10532.74|10532.74|10531.76|10531.76|0
1646830490000|2022-03-09 12:54:50|10531.6|10531.6|10531.45|10531.45|10531.6|10531.6|10531.37|10531.37|0
1646830500000|2022-03-09 12:55:00|10531.5|10531.5|10531.47|10531.47|10531.5|10531.5|10531.47|10531.47|0
1646830510000|2022-03-09 12:55:10|10531.89|10531.89|10532.39|10532.39|10532.39|10532.39|10531.89|10531.89|0
1646830520000|2022-03-09 12:55:20|10532.44|10532.44|10532.44|10532.44|10532.44|10532.44|10532.44|10532.44|0
1646830530000|2022-03-09 12:55:30|10532.56|10532.56|10532.56|10532.56|10532.56|10532.56|10532.56|10532.56|0
1646830540000|2022-03-09 12:55:40|10532.81|10532.81|10532.81|10532.81|10532.81|10532.81|10532.81|10532.81|0
1646830550000|2022-03-09 12:55:50|10533.79|10533.79|10533.79|10533.79|10533.79|10533.79|10533.79|10533.79|0
1646830560000|2022-03-09 12:56:00|10533.75|10533.75|10535.73|10535.73|10536.13|10536.13|10533.75|10533.75|0
1646830570000|2022-03-09 12:56:10|10534.54|10534.54|10532.38|10532.38|10534.54|10534.54|10532.38|10532.38|0
1646830580000|2022-03-09 12:56:20|10532.45|10532.45|10532.24|10532.24|10532.45|10532.45|10532.24|10532.24|0
1646830620000|2022-03-09 12:57:00|10532.08|10532.08|10532.08|10532.08|10532.08|10532.08|10532.08|10532.08|0
1646830650000|2022-03-09 12:57:30|10531.92|10531.92|10531.92|10531.92|10531.92|10531.92|10531.92|10531.92|0
1646830660000|2022-03-09 12:57:40|10531.69|10531.69|10531.5|10531.5|10531.69|10531.69|10531.46|10531.46|0
1646830670000|2022-03-09 12:57:50|10531.75|10531.75|10532.54|10532.54|10532.62|10532.62|10531.75|10531.75|0
1646830680000|2022-03-09 12:58:00|10531.56|10531.56|10531.56|10531.56|10531.56|10531.56|10531.56|10531.56|0
1646830700000|2022-03-09 12:58:20|10531.78|10531.78|10532.11|10532.11|10532.11|10532.11|10531.78|10531.78|0
1646830710000|2022-03-09 12:58:30|10530.92|10530.92|10530.92|10530.92|10530.92|10530.92|10530.92|10530.92|0
1646830740000|2022-03-09 12:59:00|10531.17|10531.17|10532.56|10532.56|10532.64|10532.64|10531.17|10531.17|0
1646830750000|2022-03-09 12:59:10|10532.72|10532.72|10532.06|10532.06|10532.72|10532.72|10532.06|10532.06|0
1646830760000|2022-03-09 12:59:20|10531.81|10531.81|10532.05|10532.05|10532.05|10532.05|10531.81|10531.81|0
1646830770000|2022-03-09 12:59:30|10532.03|10532.03|10533.11|10533.11|10533.11|10533.11|10532.03|10532.03|0
1646830780000|2022-03-09 12:59:40|10532.91|10532.91|10532.91|10532.91|10532.91|10532.91|10532.91|10532.91|0
1646830790000|2022-03-09 12:59:50|10532.75|10532.75|10534.35|10534.35|10534.35|10534.35|10532.75|10532.75|0
1646830800000|2022-03-09 13:00:00|10535.33|10535.33|10535.73|10535.73|10535.73|10535.73|10535.33|10535.33|0
1646830810000|2022-03-09 13:00:10|10536.06|10536.06|10537.01|10537.01|10537.01|10537.01|10536.06|10536.06|0
1646830830000|2022-03-09 13:00:30|10536.88|10536.88|10536.86|10536.86|10536.88|10536.88|10536.86|10536.86|0
1646830840000|2022-03-09 13:00:40|10537.01|10537.01|10536.76|10536.76|10537.01|10537.01|10536.76|10536.76|0
1646830860000|2022-03-09 13:01:00|10536.36|10536.36|10536.36|10536.36|10536.36|10536.36|10536.36|10536.36|0
1646830870000|2022-03-09 13:01:10|10536.61|10536.61|10535.42|10535.42|10536.66|10536.66|10535.42|10535.42|0
1646830880000|2022-03-09 13:01:20|10535.29|10535.29|10535.17|10535.17|10535.29|10535.29|10535.17|10535.17|0
1646830890000|2022-03-09 13:01:30|10535.42|10535.42|10535.42|10535.42|10535.42|10535.42|10535.42|10535.42|0
1646830900000|2022-03-09 13:01:40|10535.3|10535.3|10535.3|10535.3|10535.3|10535.3|10535.3|10535.3|0
1646830920000|2022-03-09 13:02:00|10534.7|10534.7|10533|10533|10534.7|10534.7|10532.74|10532.74|0
1646830930000|2022-03-09 13:02:10|10533.97|10533.97|10533.97|10533.97|10533.97|10533.97|10533.97|10533.97|0
1646830940000|2022-03-09 13:02:20|10536.33|10536.33|10537.67|10537.67|10537.75|10537.75|10536.33|10536.33|0
1646830950000|2022-03-09 13:02:30|10537.91|10537.91|10538.03|10538.03|10538.03|10538.03|10537.83|10537.83|0
1646830960000|2022-03-09 13:02:40|10538.16|10538.16|10538.16|10538.16|10538.16|10538.16|10538.16|10538.16|0
1646830980000|2022-03-09 13:03:00|10538.04|10538.04|10538.04|10538.04|10538.04|10538.04|10537.96|10537.96|0
1646831030000|2022-03-09 13:03:50|10538.27|10538.27|10538.27|10538.27|10538.27|10538.27|10538.27|10538.27|0
1646831040000|2022-03-09 13:04:00|10540.23|10540.23|10540.23|10540.23|10540.23|10540.23|10540.23|10540.23|0
1646831050000|2022-03-09 13:04:10|10540.05|10540.05|10538.08|10538.08|10540.05|10540.05|10538.08|10538.08|0
1646831060000|2022-03-09 13:04:20|10539.06|10539.06|10539.06|10539.06|10539.06|10539.06|10539.06|10539.06|0
1646831070000|2022-03-09 13:04:30|10538.81|10538.81|10538.81|10538.81|10538.81|10538.81|10538.81|10538.81|0
1646831090000|2022-03-09 13:04:50|10538.93|10538.93|10538.93|10538.93|10538.93|10538.93|10538.93|10538.93|0
1646831110000|2022-03-09 13:05:10|10541.87|10541.87|10542.08|10542.08|10542.08|10542.08|10541.1|10541.1|0
1646831120000|2022-03-09 13:05:20|10542.28|10542.28|10540.32|10540.32|10542.28|10542.28|10540.32|10540.32|0
1646831140000|2022-03-09 13:05:40|10540.39|10540.39|10538.89|10538.89|10541.26|10541.26|10538.71|10538.71|0
1646831150000|2022-03-09 13:05:50|10538.66|10538.66|10538.66|10538.66|10538.66|10538.66|10538.66|10538.66|0
1646831160000|2022-03-09 13:06:00|10538.61|10538.61|10538.36|10538.36|10538.61|10538.61|10538.32|10538.32|0
1646831170000|2022-03-09 13:06:10|10538.48|10538.48|10537.5|10537.5|10538.48|10538.48|10537.5|10537.5|0
1646831180000|2022-03-09 13:06:20|10537.62|10537.62|10536.43|10536.43|10537.62|10537.62|10536.43|10536.43|0
1646831210000|2022-03-09 13:06:50|10538.8|10538.8|10538.8|10538.8|10538.8|10538.8|10538.8|10538.8|0
1646831230000|2022-03-09 13:07:10|10539.78|10539.78|10539.53|10539.53|10539.78|10539.78|10539.53|10539.53|0
1646831240000|2022-03-09 13:07:20|10540.51|10540.51|10540.31|10540.31|10540.51|10540.51|10540.11|10540.11|0
1646831260000|2022-03-09 13:07:40|10540.23|10540.23|10541.08|10541.08|10541.08|10541.08|10540.1|10540.1|0
1646831280000|2022-03-09 13:08:00|10540.96|10540.96|10541.43|10541.43|10541.43|10541.43|10540.96|10540.96|0
1646831290000|2022-03-09 13:08:10|10541.64|10541.64|10542.05|10542.05|10542.13|10542.13|10541.64|10541.64|0
1646831320000|2022-03-09 13:08:40|10543.03|10543.03|10543.03|10543.03|10543.03|10543.03|10543.03|10543.03|0
1646831330000|2022-03-09 13:08:50|10542.96|10542.96|10542.96|10542.96|10542.96|10542.96|10542.96|10542.96|0
1646831340000|2022-03-09 13:09:00|10543.2|10543.2|10543.2|10543.2|10543.2|10543.2|10543.2|10543.2|0
1646831350000|2022-03-09 13:09:10|10543.23|10543.23|10543.2|10543.2|10543.3|10543.3|10543.2|10543.2|0
1646831370000|2022-03-09 13:09:30|10543.32|10543.32|10543.6|10543.6|10543.6|10543.6|10543.32|10543.32|0
1646831380000|2022-03-09 13:09:40|10543.85|10543.85|10546.11|10546.11|10546.2|10546.2|10543.85|10543.85|0
1646831390000|2022-03-09 13:09:50|10546.14|10546.14|10546.11|10546.11|10546.16|10546.16|10546.11|10546.11|0
1646831400000|2022-03-09 13:10:00|10545.98|10545.98|10544.9|10544.9|10545.98|10545.98|10544.9|10544.9|0
1646831410000|2022-03-09 13:10:10|10544.66|10544.66|10545.51|10545.51|10545.76|10545.76|10544.66|10544.66|0
1646831440000|2022-03-09 13:10:40|10546.7|10546.7|10546.7|10546.7|10546.7|10546.7|10546.7|10546.7|0
1646831450000|2022-03-09 13:10:50|10546.73|10546.73|10546.75|10546.75|10546.84|10546.84|10546.7|10546.7|0
1646831460000|2022-03-09 13:11:00|10546.7|10546.7|10545.3|10545.3|10546.73|10546.73|10545.27|10545.27|0
1646831470000|2022-03-09 13:11:10|10545|10545|10545|10545|10545|10545|10545|10545|0
1646831480000|2022-03-09 13:11:20|10545.2|10545.2|10545.2|10545.2|10545.2|10545.2|10545.2|10545.2|0
1646831490000|2022-03-09 13:11:30|10545.16|10545.16|10545.16|10545.16|10545.16|10545.16|10545.16|10545.16|0
1646831510000|2022-03-09 13:11:50|10545.28|10545.28|10545.66|10545.66|10545.66|10545.66|10545.28|10545.28|0
1646831520000|2022-03-09 13:12:00|10545.71|10545.71|10543.54|10543.54|10545.71|10545.71|10543.54|10543.54|0
1646831530000|2022-03-09 13:12:10|10543.65|10543.65|10543.5|10543.5|10543.65|10543.65|10543.5|10543.5|0
1646831540000|2022-03-09 13:12:20|10543.31|10543.31|10543.03|10543.03|10543.31|10543.31|10543.03|10543.03|0
1646831550000|2022-03-09 13:12:30|10542.83|10542.83|10542.66|10542.66|10542.83|10542.83|10542.66|10542.66|0
1646831560000|2022-03-09 13:12:40|10542.54|10542.54|10542.54|10542.54|10542.54|10542.54|10542.54|10542.54|0
1646831570000|2022-03-09 13:12:50|10543.72|10543.72|10547.08|10547.08|10547.08|10547.08|10543.72|10543.72|0
1646831580000|2022-03-09 13:13:00|10547.2|10547.2|10547.47|10547.47|10547.59|10547.59|10547.2|10547.2|0
1646831590000|2022-03-09 13:13:10|10547.35|10547.35|10547.55|10547.55|10547.55|10547.55|10547.35|10547.35|0
1646831600000|2022-03-09 13:13:20|10547.35|10547.35|10549.31|10549.31|10549.31|10549.31|10547.35|10547.35|0
1646831620000|2022-03-09 13:13:40|10549.55|10549.55|10550.53|10550.53|10550.53|10550.53|10549.55|10549.55|0
1646831630000|2022-03-09 13:13:50|10550.41|10550.41|10550.41|10550.41|10550.41|10550.41|10550.41|10550.41|0
1646831640000|2022-03-09 13:14:00|10550.58|10550.58|10549.35|10549.35|10554.14|10554.14|10549.35|10549.35|0
1646831650000|2022-03-09 13:14:10|10549.23|10549.23|10549.21|10549.21|10549.23|10549.23|10549.21|10549.21|0
1646831660000|2022-03-09 13:14:20|10549.42|10549.42|10546.75|10546.75|10549.42|10549.42|10546.75|10546.75|0
1646831670000|2022-03-09 13:14:30|10546.67|10546.67|10546.87|10546.87|10546.87|10546.87|10546.67|10546.67|0
1646831680000|2022-03-09 13:14:40|10548.06|10548.06|10548.01|10548.01|10548.06|10548.06|10548.01|10548.01|0
1646831690000|2022-03-09 13:14:50|10549.19|10549.19|10549.39|10549.39|10549.39|10549.39|10549.19|10549.19|0
1646831700000|2022-03-09 13:15:00|10550.58|10550.58|10554.51|10554.51|10554.51|10554.51|10550.58|10550.58|0
1646831710000|2022-03-09 13:15:10|10554.74|10554.74|10552.79|10552.79|10554.74|10554.74|10552.79|10552.79|0
1646831720000|2022-03-09 13:15:20|10553.17|10553.17|10553.17|10553.17|10553.17|10553.17|10553.17|10553.17|0
1646831730000|2022-03-09 13:15:30|10553.09|10553.09|10553.11|10553.11|10553.11|10553.11|10552.86|10552.86|0
1646831740000|2022-03-09 13:15:40|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|0
1646831770000|2022-03-09 13:16:10|10555.49|10555.49|10555.49|10555.49|10555.49|10555.49|10555.49|10555.49|0
1646831790000|2022-03-09 13:16:30|10555.54|10555.54|10555.54|10555.54|10555.54|10555.54|10555.54|10555.54|0
1646831810000|2022-03-09 13:16:50|10556.52|10556.52|10556.52|10556.52|10556.52|10556.52|10556.52|10556.52|0
1646831840000|2022-03-09 13:17:20|10556.65|10556.65|10556.65|10556.65|10556.65|10556.65|10556.65|10556.65|0
1646831860000|2022-03-09 13:17:40|10555.82|10555.82|10555.82|10555.82|10555.82|10555.82|10555.82|10555.82|0
1646831880000|2022-03-09 13:18:00|10556.8|10556.8|10556.8|10556.8|10556.8|10556.8|10556.8|10556.8|0
1646831890000|2022-03-09 13:18:10|10554.43|10554.43|10554.43|10554.43|10554.43|10554.43|10554.43|10554.43|0
1646831900000|2022-03-09 13:18:20|10553.25|10553.25|10548.72|10548.72|10553.25|10553.25|10548.72|10548.72|0
1646831910000|2022-03-09 13:18:30|10550.68|10550.68|10548.06|10548.06|10550.68|10550.68|10548.06|10548.06|0
1646831920000|2022-03-09 13:18:40|10546.87|10546.87|10546.87|10546.87|10546.87|10546.87|10546.87|10546.87|0
1646831930000|2022-03-09 13:18:50|10547.85|10547.85|10548.49|10548.49|10548.49|10548.49|10547.85|10547.85|0
1646831940000|2022-03-09 13:19:00|10547.99|10547.99|10547.99|10547.99|10547.99|10547.99|10547.99|10547.99|0
1646831950000|2022-03-09 13:19:10|10547.49|10547.49|10547.27|10547.27|10547.49|10547.49|10547.27|10547.27|0
1646831960000|2022-03-09 13:19:20|10547.11|10547.11|10546.99|10546.99|10547.11|10547.11|10546.99|10546.99|0
1646831970000|2022-03-09 13:19:30|10543.44|10543.44|10544.1|10544.1|10544.1|10544.1|10543.44|10543.44|0
1646831980000|2022-03-09 13:19:40|10544.31|10544.31|10544.31|10544.31|10544.31|10544.31|10544.31|10544.31|0
1646831990000|2022-03-09 13:19:50|10543.91|10543.91|10543.99|10543.99|10543.99|10543.99|10543.91|10543.91|0
1646832000000|2022-03-09 13:20:00|10543.01|10543.01|10542.19|10542.19|10543.01|10543.01|10541.83|10541.83|0
1646832010000|2022-03-09 13:20:10|10542.31|10542.31|10542.31|10542.31|10542.31|10542.31|10542.31|10542.31|0
1646832020000|2022-03-09 13:20:20|10542.72|10542.72|10543.17|10543.17|10543.17|10543.17|10542.72|10542.72|0
1646832030000|2022-03-09 13:20:30|10543.05|10543.05|10546.6|10546.6|10546.6|10546.6|10543.05|10543.05|0
1646832040000|2022-03-09 13:20:40|10547.99|10547.99|10548.96|10548.96|10548.96|10548.96|10547.99|10547.99|0
1646832060000|2022-03-09 13:21:00|10549.04|10549.04|10549.04|10549.04|10549.04|10549.04|10549.04|10549.04|0
1646832070000|2022-03-09 13:21:10|10549.2|10549.2|10549.35|10549.35|10549.35|10549.35|10549.2|10549.2|0
1646832080000|2022-03-09 13:21:20|10549.5|10549.5|10549.84|10549.84|10549.84|10549.84|10549.5|10549.5|0
1646832090000|2022-03-09 13:21:30|10550.82|10550.82|10550.98|10550.98|10550.98|10550.98|10550.82|10550.82|0
1646832100000|2022-03-09 13:21:40|10551.1|10551.1|10551.3|10551.3|10551.3|10551.3|10551.1|10551.1|0
1646832110000|2022-03-09 13:21:50|10551.7|10551.7|10552.5|10552.5|10552.5|10552.5|10551.7|10551.7|0
1646832120000|2022-03-09 13:22:00|10552.33|10552.33|10552.33|10552.33|10552.33|10552.33|10552.33|10552.33|0
1646832140000|2022-03-09 13:22:20|10554.7|10554.7|10554.7|10554.7|10554.7|10554.7|10554.7|10554.7|0
1646832150000|2022-03-09 13:22:30|10555.89|10555.89|10556.15|10556.15|10556.15|10556.15|10555.89|10555.89|0
1646832160000|2022-03-09 13:22:40|10554.96|10554.96|10555.13|10555.13|10555.22|10555.22|10554.96|10554.96|0
1646832170000|2022-03-09 13:22:50|10555.33|10555.33|10555.53|10555.53|10555.53|10555.53|10555.33|10555.33|0
1646832180000|2022-03-09 13:23:00|10555.41|10555.41|10554.42|10554.42|10555.41|10555.41|10554.42|10554.42|0
1646832190000|2022-03-09 13:23:10|10555.4|10555.4|10554.21|10554.21|10555.4|10555.4|10554.21|10554.21|0
1646832210000|2022-03-09 13:23:30|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|0
1646832220000|2022-03-09 13:23:40|10554.38|10554.38|10555.29|10555.29|10555.68|10555.68|10553.91|10553.91|0
1646832230000|2022-03-09 13:23:50|10554.1|10554.1|10556.27|10556.27|10556.27|10556.27|10554.1|10554.1|0
1646832240000|2022-03-09 13:24:00|10556.86|10556.86|10558.94|10558.94|10558.94|10558.94|10556.86|10556.86|0
1646832250000|2022-03-09 13:24:10|10559.11|10559.11|10559.41|10559.41|10559.41|10559.41|10559.11|10559.11|0
1646832270000|2022-03-09 13:24:30|10563.53|10563.53|10563.53|10563.53|10563.53|10563.53|10563.53|10563.53|0
1646832290000|2022-03-09 13:24:50|10564.07|10564.07|10564.2|10564.2|10564.2|10564.2|10563.99|10563.99|0
1646832300000|2022-03-09 13:25:00|10563.22|10563.22|10564.22|10564.22|10564.22|10564.22|10563.22|10563.22|0
1646832310000|2022-03-09 13:25:10|10563.03|10563.03|10562.22|10562.22|10563.03|10563.03|10561.85|10561.85|0
1646832320000|2022-03-09 13:25:20|10561.03|10561.03|10560.88|10560.88|10561.03|10561.03|10560.88|10560.88|0
1646832330000|2022-03-09 13:25:30|10561|10561|10561|10561|10561|10561|10561|10561|0
1646832340000|2022-03-09 13:25:40|10561.12|10561.12|10561.12|10561.12|10561.12|10561.12|10561.12|10561.12|0
1646832350000|2022-03-09 13:25:50|10561.27|10561.27|10562.25|10562.25|10562.25|10562.25|10561.27|10561.27|0
1646832360000|2022-03-09 13:26:00|10562.13|10562.13|10562.13|10562.13|10562.13|10562.13|10562.13|10562.13|0
1646832370000|2022-03-09 13:26:10|10562.01|10562.01|10562.01|10562.01|10562.01|10562.01|10562.01|10562.01|0
1646832380000|2022-03-09 13:26:20|10561.84|10561.84|10560.53|10560.53|10561.84|10561.84|10560.53|10560.53|0
1646832390000|2022-03-09 13:26:30|10560.4|10560.4|10560.2|10560.2|10560.4|10560.4|10560.2|10560.2|0
1646832410000|2022-03-09 13:26:50|10560.12|10560.12|10558.77|10558.77|10560.12|10560.12|10558.77|10558.77|0
1646832420000|2022-03-09 13:27:00|10557.59|10557.59|10557.59|10557.59|10557.59|10557.59|10557.59|10557.59|0
1646832430000|2022-03-09 13:27:10|10557.19|10557.19|10556|10556|10557.19|10557.19|10556|10556|0
1646832440000|2022-03-09 13:27:20|10555.97|10555.97|10555.88|10555.88|10555.97|10555.97|10555.88|10555.88|0
1646832460000|2022-03-09 13:27:40|10555.72|10555.72|10553.36|10553.36|10555.72|10555.72|10553.36|10553.36|0
1646832470000|2022-03-09 13:27:50|10553.1|10553.1|10552.84|10552.84|10553.1|10553.1|10552.84|10552.84|0
1646832480000|2022-03-09 13:28:00|10554.02|10554.02|10554.02|10554.02|10554.02|10554.02|10554.02|10554.02|0
1646832490000|2022-03-09 13:28:10|10553.9|10553.9|10553.61|10553.61|10553.9|10553.9|10553.61|10553.61|0
1646832500000|2022-03-09 13:28:20|10553.81|10553.81|10553.88|10553.88|10553.88|10553.88|10553.81|10553.81|0
1646832530000|2022-03-09 13:28:50|10554|10554|10555.19|10555.19|10555.19|10555.19|10554|10554|0
1646832550000|2022-03-09 13:29:10|10555.31|10555.31|10555.51|10555.51|10555.51|10555.51|10555.31|10555.31|0
1646832570000|2022-03-09 13:29:30|10555.44|10555.44|10555.44|10555.44|10555.44|10555.44|10555.44|10555.44|0
1646832580000|2022-03-09 13:29:40|10555.37|10555.37|10555.37|10555.37|10555.37|10555.37|10555.37|10555.37|0
1646832590000|2022-03-09 13:29:50|10555.16|10555.16|10555.37|10555.37|10555.37|10555.37|10555.16|10555.16|0
1646832600000|2022-03-09 13:30:00|10555.5|10555.5|10555.63|10555.63|10555.63|10555.63|10555.5|10555.5|0
1646832610000|2022-03-09 13:30:10|10555.47|10555.47|10555.97|10555.97|10555.97|10555.97|10555.4|10555.4|0
1646832620000|2022-03-09 13:30:20|10556.17|10556.17|10556.17|10556.17|10556.17|10556.17|10556.17|10556.17|0
1646832630000|2022-03-09 13:30:30|10555.81|10555.81|10556.79|10556.79|10556.79|10556.79|10555.81|10555.81|0
1646832640000|2022-03-09 13:30:40|10555.81|10555.81|10555.61|10555.61|10555.81|10555.81|10555.61|10555.61|0
1646832650000|2022-03-09 13:30:50|10554.42|10554.42|10554.3|10554.3|10554.42|10554.42|10554.3|10554.3|0
1646832660000|2022-03-09 13:31:00|10554.14|10554.14|10554.14|10554.14|10554.14|10554.14|10554.14|10554.14|0
1646832670000|2022-03-09 13:31:10|10554.01|10554.01|10553.86|10553.86|10554.01|10554.01|10553.86|10553.86|0
1646832680000|2022-03-09 13:31:20|10555.04|10555.04|10556.75|10556.75|10556.75|10556.75|10555.04|10555.04|0
1646832690000|2022-03-09 13:31:30|10556.54|10556.54|10556.12|10556.12|10556.54|10556.54|10556.12|10556.12|0
1646832700000|2022-03-09 13:31:40|10555.9|10555.9|10555.9|10555.9|10555.9|10555.9|10555.9|10555.9|0
1646832710000|2022-03-09 13:31:50|10555.51|10555.51|10555.51|10555.51|10555.64|10555.64|10555.51|10555.51|0
1646832720000|2022-03-09 13:32:00|10555.84|10555.84|10555.84|10555.84|10555.84|10555.84|10555.84|10555.84|0
1646832740000|2022-03-09 13:32:20|10555.81|10555.81|10555.93|10555.93|10555.93|10555.93|10554.75|10554.75|0
1646832750000|2022-03-09 13:32:30|10555.8|10555.8|10555.8|10555.8|10555.8|10555.8|10555.8|10555.8|0
1646832770000|2022-03-09 13:32:50|10555.55|10555.55|10555.74|10555.74|10555.74|10555.74|10555.55|10555.55|0
1646832790000|2022-03-09 13:33:10|10554.77|10554.77|10554.77|10554.77|10554.77|10554.77|10554.77|10554.77|0
1646832800000|2022-03-09 13:33:20|10555.74|10555.74|10555.74|10555.74|10555.74|10555.74|10555.74|10555.74|0
1646832810000|2022-03-09 13:33:30|10556.93|10556.93|10558.12|10558.12|10558.12|10558.12|10556.93|10556.93|0
1646832820000|2022-03-09 13:33:40|10559.3|10559.3|10561.09|10561.09|10561.09|10561.09|10559.3|10559.3|0
1646832830000|2022-03-09 13:33:50|10559.9|10559.9|10559.5|10559.5|10559.9|10559.9|10559.5|10559.5|0
1646832840000|2022-03-09 13:34:00|10560.69|10560.69|10560.69|10560.69|10560.69|10560.69|10560.69|10560.69|0
1646832850000|2022-03-09 13:34:10|10560.45|10560.45|10560.14|10560.14|10560.61|10560.61|10560.14|10560.14|0
1646832860000|2022-03-09 13:34:20|10556.79|10556.79|10553.37|10553.37|10556.79|10556.79|10553.37|10553.37|0
1646832870000|2022-03-09 13:34:30|10552.77|10552.77|10552.77|10552.77|10552.77|10552.77|10552.77|10552.77|0
1646832880000|2022-03-09 13:34:40|10552.66|10552.66|10552.66|10552.66|10552.66|10552.66|10552.66|10552.66|0
1646832890000|2022-03-09 13:34:50|10553.45|10553.45|10553.45|10553.45|10553.45|10553.45|10553.45|10553.45|0
1646832900000|2022-03-09 13:35:00|10553.2|10553.2|10554.36|10554.36|10555.78|10555.78|10553.2|10553.2|0
1646832910000|2022-03-09 13:35:10|10554.48|10554.48|10554.48|10554.48|10554.48|10554.48|10554.48|10554.48|0
1646832920000|2022-03-09 13:35:20|10554.41|10554.41|10554.41|10554.41|10554.41|10554.41|10554.41|10554.41|0
1646832930000|2022-03-09 13:35:30|10554.25|10554.25|10554.25|10554.25|10554.25|10554.25|10554.25|10554.25|0
1646832940000|2022-03-09 13:35:40|10553.27|10553.27|10551.56|10551.56|10554.46|10554.46|10551.56|10551.56|0
1646832950000|2022-03-09 13:35:50|10551.3|10551.3|10549.38|10549.38|10551.3|10551.3|10549.38|10549.38|0
1646832960000|2022-03-09 13:36:00|10549.18|10549.18|10549.39|10549.39|10549.39|10549.39|10549.18|10549.18|0
1646832970000|2022-03-09 13:36:10|10549.19|10549.19|10549.07|10549.07|10549.19|10549.19|10549.07|10549.07|0
1646833000000|2022-03-09 13:36:40|10548.09|10548.09|10548.09|10548.09|10548.09|10548.09|10548.09|10548.09|0
1646833010000|2022-03-09 13:36:50|10548.14|10548.14|10548.43|10548.43|10548.43|10548.43|10548.14|10548.14|0
1646833040000|2022-03-09 13:37:20|10547.45|10547.45|10546.47|10546.47|10547.45|10547.45|10546.47|10546.47|0
1646833050000|2022-03-09 13:37:30|10545.49|10545.49|10545.49|10545.49|10545.49|10545.49|10545.49|10545.49|0
1646833060000|2022-03-09 13:37:40|10545.37|10545.37|10545.37|10545.37|10545.37|10545.37|10545.37|10545.37|0
1646833080000|2022-03-09 13:38:00|10544.39|10544.39|10543.71|10543.71|10544.39|10544.39|10543.71|10543.71|0
1646833090000|2022-03-09 13:38:10|10542.7|10542.7|10541.9|10541.9|10542.7|10542.7|10541.9|10541.9|0
1646833100000|2022-03-09 13:38:20|10541.78|10541.78|10541.78|10541.78|10541.78|10541.78|10541.78|10541.78|0
1646833110000|2022-03-09 13:38:30|10541.35|10541.35|10540.17|10540.17|10541.55|10541.55|10540.17|10540.17|0
1646833130000|2022-03-09 13:38:50|10539.78|10539.78|10540.04|10540.04|10540.04|10540.04|10539.78|10539.78|0
1646833140000|2022-03-09 13:39:00|10541.01|10541.01|10541.99|10541.99|10541.99|10541.99|10541.01|10541.01|0
1646833160000|2022-03-09 13:39:20|10542.53|10542.53|10542.84|10542.84|10542.84|10542.84|10542.53|10542.53|0
1646833170000|2022-03-09 13:39:30|10542.96|10542.96|10542.87|10542.87|10543.08|10543.08|10542.87|10542.87|0
1646833180000|2022-03-09 13:39:40|10541.29|10541.29|10539.52|10539.52|10541.29|10541.29|10539.52|10539.52|0
1646833190000|2022-03-09 13:39:50|10539.38|10539.38|10536.83|10536.83|10539.38|10539.38|10536.83|10536.83|0
1646833200000|2022-03-09 13:40:00|10535.64|10535.64|10535.64|10535.64|10535.64|10535.64|10535.64|10535.64|0
1646833210000|2022-03-09 13:40:10|10536.83|10536.83|10538.02|10538.02|10538.02|10538.02|10536.83|10536.83|0
1646833220000|2022-03-09 13:40:20|10539|10539|10539|10539|10539|10539|10539|10539|0
1646833230000|2022-03-09 13:40:30|10538.83|10538.83|10540.21|10540.21|10540.21|10540.21|10538.83|10538.83|0
1646833240000|2022-03-09 13:40:40|10539.02|10539.02|10540|10540|10540|10540|10539.02|10539.02|0
1646833270000|2022-03-09 13:41:10|10539.88|10539.88|10539.88|10539.88|10539.88|10539.88|10539.88|10539.88|0
1646833280000|2022-03-09 13:41:20|10539.76|10539.76|10539.64|10539.64|10539.76|10539.76|10539.51|10539.51|0
1646833290000|2022-03-09 13:41:30|10539.76|10539.76|10538.49|10538.49|10539.76|10539.76|10538.49|10538.49|0
1646833300000|2022-03-09 13:41:40|10538.62|10538.62|10538.56|10538.56|10538.83|10538.83|10538.56|10538.56|0
1646833310000|2022-03-09 13:41:50|10538.44|10538.44|10536.76|10536.76|10538.44|10538.44|10536.6|10536.6|0
1646833330000|2022-03-09 13:42:10|10536.33|10536.33|10536.33|10536.33|10536.33|10536.33|10536.33|10536.33|0
1646833340000|2022-03-09 13:42:20|10536.23|10536.23|10537.25|10537.25|10537.42|10537.42|10536.23|10536.23|0
1646833350000|2022-03-09 13:42:30|10537.5|10537.5|10537.5|10537.5|10537.5|10537.5|10537.5|10537.5|0
1646833360000|2022-03-09 13:42:40|10537.74|10537.74|10538|10538|10538|10538|10537.74|10537.74|0
1646833370000|2022-03-09 13:42:50|10538.07|10538.07|10538.07|10538.07|10538.07|10538.07|10538.07|10538.07|0
1646833380000|2022-03-09 13:43:00|10538.19|10538.19|10538.27|10538.27|10538.27|10538.27|10538.19|10538.19|0
1646833390000|2022-03-09 13:43:10|10539.25|10539.25|10540.42|10540.42|10540.42|10540.42|10539.04|10539.04|0
1646833400000|2022-03-09 13:43:20|10540.45|10540.45|10540.45|10540.45|10540.45|10540.45|10540.45|10540.45|0
1646833420000|2022-03-09 13:43:40|10540.61|10540.61|10540.61|10540.61|10540.61|10540.61|10540.61|10540.61|0
1646833430000|2022-03-09 13:43:50|10540.82|10540.82|10540.8|10540.8|10540.9|10540.9|10540.8|10540.8|0
1646833440000|2022-03-09 13:44:00|10540.82|10540.82|10541.24|10541.24|10541.24|10541.24|10540.82|10540.82|0
1646833450000|2022-03-09 13:44:10|10541.6|10541.6|10541.6|10541.6|10541.6|10541.6|10541.6|10541.6|0
1646833490000|2022-03-09 13:44:50|10541.48|10541.48|10541.48|10541.48|10541.48|10541.48|10541.48|10541.48|0
1646833500000|2022-03-09 13:45:00|10541.35|10541.35|10541.35|10541.35|10541.35|10541.35|10541.35|10541.35|0
1646833510000|2022-03-09 13:45:10|10541.22|10541.22|10541.26|10541.26|10541.26|10541.26|10541.22|10541.22|0
1646833520000|2022-03-09 13:45:20|10541.06|10541.06|10540.89|10540.89|10541.06|10541.06|10540.89|10540.89|0
1646833530000|2022-03-09 13:45:30|10540.64|10540.64|10536.58|10536.58|10540.9|10540.9|10536.32|10536.32|0
1646833540000|2022-03-09 13:45:40|10536.46|10536.46|10534.39|10534.39|10536.46|10536.46|10534.39|10534.39|0
1646833550000|2022-03-09 13:45:50|10534.64|10534.64|10533.38|10533.38|10534.64|10534.64|10533.23|10533.23|0
1646833560000|2022-03-09 13:46:00|10533.07|10533.07|10532.83|10532.83|10533.23|10533.23|10532.83|10532.83|0
1646833570000|2022-03-09 13:46:10|10532.47|10532.47|10532.47|10532.47|10532.47|10532.47|10532.47|10532.47|0
1646833580000|2022-03-09 13:46:20|10533.65|10533.65|10533.65|10533.65|10533.65|10533.65|10533.65|10533.65|0
1646833590000|2022-03-09 13:46:30|10533.91|10533.91|10533.91|10533.91|10533.91|10533.91|10533.91|10533.91|0
1646833600000|2022-03-09 13:46:40|10535.87|10535.87|10535.88|10535.88|10536.03|10536.03|10535.87|10535.87|0
1646833610000|2022-03-09 13:46:50|10536.04|10536.04|10536.4|10536.4|10536.4|10536.4|10536.04|10536.04|0
1646833620000|2022-03-09 13:47:00|10536.55|10536.55|10536.55|10536.55|10536.55|10536.55|10536.55|10536.55|0
1646833630000|2022-03-09 13:47:10|10536.67|10536.67|10537.09|10537.09|10537.09|10537.09|10536.67|10536.67|0
1646833640000|2022-03-09 13:47:20|10538.07|10538.07|10538.61|10538.61|10538.61|10538.61|10538.07|10538.07|0
1646833650000|2022-03-09 13:47:30|10538.39|10538.39|10538.39|10538.39|10538.39|10538.39|10538.39|10538.39|0
1646833660000|2022-03-09 13:47:40|10538.55|10538.55|10537.79|10537.79|10538.55|10538.55|10537.79|10537.79|0
1646833670000|2022-03-09 13:47:50|10537.29|10537.29|10537.29|10537.29|10537.29|10537.29|10537.29|10537.29|0
1646833690000|2022-03-09 13:48:10|10534.35|10534.35|10534.91|10534.91|10534.91|10534.91|10533.93|10533.93|0
1646833700000|2022-03-09 13:48:20|10535.06|10535.06|10536.94|10536.94|10536.94|10536.94|10535.06|10535.06|0
1646833710000|2022-03-09 13:48:30|10537.19|10537.19|10537.19|10537.19|10537.19|10537.19|10537.19|10537.19|0
1646833730000|2022-03-09 13:48:50|10537.44|10537.44|10537.57|10537.57|10537.69|10537.69|10537.44|10537.44|0
1646833740000|2022-03-09 13:49:00|10538.55|10538.55|10539.41|10539.41|10539.41|10539.41|10538.43|10538.43|0
1646833760000|2022-03-09 13:49:20|10539.54|10539.54|10539.43|10539.43|10539.63|10539.63|10539.43|10539.43|0
1646833780000|2022-03-09 13:49:40|10539.55|10539.55|10540.1|10540.1|10540.1|10540.1|10539.47|10539.47|0
1646833790000|2022-03-09 13:49:50|10538.91|10538.91|10538.91|10538.91|10538.91|10538.91|10538.91|10538.91|0
1646833800000|2022-03-09 13:50:00|10539.03|10539.03|10538.21|10538.21|10539.03|10539.03|10538.05|10538.05|0
1646833810000|2022-03-09 13:50:10|10538.29|10538.29|10538.29|10538.29|10538.29|10538.29|10538.29|10538.29|0
1646833830000|2022-03-09 13:50:30|10537.31|10537.31|10537.26|10537.26|10537.31|10537.31|10537.26|10537.26|0
1646833840000|2022-03-09 13:50:40|10537.29|10537.29|10537.29|10537.29|10537.29|10537.29|10537.29|10537.29|0
1646833860000|2022-03-09 13:51:00|10537.79|10537.79|10537.79|10537.79|10537.79|10537.79|10537.79|10537.79|0
1646833870000|2022-03-09 13:51:10|10537.82|10537.82|10537.82|10537.82|10537.82|10537.82|10537.82|10537.82|0
1646833880000|2022-03-09 13:51:20|10534.46|10534.46|10534.59|10534.59|10534.59|10534.59|10534.46|10534.46|0
1646833890000|2022-03-09 13:51:30|10533.41|10533.41|10533.41|10533.41|10534.59|10534.59|10533.41|10533.41|0
1646833900000|2022-03-09 13:51:40|10532.43|10532.43|10532.3|10532.3|10532.63|10532.63|10531.45|10531.45|0
1646833910000|2022-03-09 13:51:50|10532.35|10532.35|10531.77|10531.77|10532.4|10532.4|10531.76|10531.76|0
1646833920000|2022-03-09 13:52:00|10531.76|10531.76|10527.29|10527.29|10531.76|10531.76|10527.27|10527.27|0
1646833930000|2022-03-09 13:52:10|10527.08|10527.08|10526.2|10526.2|10527.29|10527.29|10526.2|10526.2|0
1646833940000|2022-03-09 13:52:20|10525.95|10525.95|10525.81|10525.81|10525.95|10525.95|10525.81|10525.81|0
1646833950000|2022-03-09 13:52:30|10523.44|10523.44|10522.01|10522.01|10523.86|10523.86|10521.69|10521.69|0
1646833960000|2022-03-09 13:52:40|10520.05|10520.05|10519.85|10519.85|10520.05|10520.05|10518.87|10518.87|0
1646833970000|2022-03-09 13:52:50|10519.6|10519.6|10519.16|10519.16|10519.81|10519.81|10519.16|10519.16|0
1646833980000|2022-03-09 13:53:00|10519.31|10519.31|10518.55|10518.55|10519.31|10519.31|10518.12|10518.12|0
1646833990000|2022-03-09 13:53:10|10518.32|10518.32|10518.09|10518.09|10518.32|10518.32|10518.09|10518.09|0
1646834010000|2022-03-09 13:53:30|10517.97|10517.97|10518.18|10518.18|10518.18|10518.18|10517.97|10517.97|0
1646834020000|2022-03-09 13:53:40|10520.14|10520.14|10522.24|10522.24|10522.24|10522.24|10520.11|10520.11|0
1646834030000|2022-03-09 13:53:50|10522.11|10522.11|10522.19|10522.19|10522.31|10522.31|10522.11|10522.11|0
1646834040000|2022-03-09 13:54:00|10521.21|10521.21|10521.21|10521.21|10521.21|10521.21|10521.21|10521.21|0
1646834060000|2022-03-09 13:54:20|10521.09|10521.09|10521.09|10521.09|10521.09|10521.09|10521.09|10521.09|0
1646834070000|2022-03-09 13:54:30|10521.21|10521.21|10521.21|10521.21|10521.21|10521.21|10521.21|10521.21|0
1646834080000|2022-03-09 13:54:40|10518.27|10518.27|10518.27|10518.27|10518.27|10518.27|10518.27|10518.27|0
1646834100000|2022-03-09 13:55:00|10518.35|10518.35|10518.35|10518.35|10518.35|10518.35|10518.35|10518.35|0
1646834110000|2022-03-09 13:55:10|10518.6|10518.6|10518.6|10518.6|10518.6|10518.6|10518.6|10518.6|0
1646834120000|2022-03-09 13:55:20|10518.4|10518.4|10516.03|10516.03|10518.4|10518.4|10516.03|10516.03|0
1646834130000|2022-03-09 13:55:30|10515.77|10515.77|10512.47|10512.47|10516.95|10516.95|10512.47|10512.47|0
1646834140000|2022-03-09 13:55:40|10511.29|10511.29|10511.04|10511.04|10511.29|10511.29|10511.04|10511.04|0
1646834150000|2022-03-09 13:55:50|10510.92|10510.92|10510.46|10510.46|10510.92|10510.92|10509.27|10509.27|0
1646834160000|2022-03-09 13:56:00|10509.48|10509.48|10508.5|10508.5|10509.48|10509.48|10508.5|10508.5|0
1646834170000|2022-03-09 13:56:10|10509.02|10509.02|10510.98|10510.98|10510.98|10510.98|10509.02|10509.02|0
1646834180000|2022-03-09 13:56:20|10510.81|10510.81|10512.01|10512.01|10512.01|10512.01|10510.81|10510.81|0
1646834190000|2022-03-09 13:56:30|10512.27|10512.27|10513.71|10513.71|10513.71|10513.71|10512.27|10512.27|0
1646834200000|2022-03-09 13:56:40|10513.51|10513.51|10513.79|10513.79|10514.31|10514.31|10513.51|10513.51|0
1646834210000|2022-03-09 13:56:50|10513.91|10513.91|10513.87|10513.87|10513.91|10513.91|10513.87|10513.87|0
1646834220000|2022-03-09 13:57:00|10515.06|10515.06|10515.06|10515.06|10515.06|10515.06|10515.06|10515.06|0
1646834250000|2022-03-09 13:57:30|10514.94|10514.94|10515.34|10515.34|10515.34|10515.34|10514.94|10514.94|0
1646834260000|2022-03-09 13:57:40|10515.46|10515.46|10514.48|10514.48|10515.46|10515.46|10514.48|10514.48|0
1646834270000|2022-03-09 13:57:50|10515.66|10515.66|10517.06|10517.06|10517.06|10517.06|10515.66|10515.66|0
1646834290000|2022-03-09 13:58:10|10517.78|10517.78|10517.78|10517.78|10517.78|10517.78|10517.78|10517.78|0
1646834300000|2022-03-09 13:58:20|10516.81|10516.81|10516.81|10516.81|10516.81|10516.81|10516.81|10516.81|0
1646834310000|2022-03-09 13:58:30|10516.75|10516.75|10516.75|10516.75|10516.75|10516.75|10516.75|10516.75|0
1646834320000|2022-03-09 13:58:40|10516.16|10516.16|10515.96|10515.96|10516.16|10516.16|10515.96|10515.96|0
1646834340000|2022-03-09 13:59:00|10515.32|10515.32|10515.37|10515.37|10515.37|10515.37|10515.32|10515.32|0
1646834350000|2022-03-09 13:59:10|10515.48|10515.48|10514.5|10514.5|10515.48|10515.48|10514.5|10514.5|0
1646834360000|2022-03-09 13:59:20|10514.65|10514.65|10514.53|10514.53|10514.65|10514.65|10514.53|10514.53|0
1646834370000|2022-03-09 13:59:30|10513.55|10513.55|10510.28|10510.28|10513.55|10513.55|10510.28|10510.28|0
1646834380000|2022-03-09 13:59:40|10510.5|10510.5|10509.55|10509.55|10510.73|10510.73|10509.55|10509.55|0
1646834390000|2022-03-09 13:59:50|10509.42|10509.42|10509|10509|10509.42|10509.42|10508.77|10508.77|0
1646834400000|2022-03-09 14:00:00|10508.94|10508.94|10508.49|10508.49|10508.94|10508.94|10508.49|10508.49|0
1646834410000|2022-03-09 14:00:10|10508.24|10508.24|10508.49|10508.49|10508.49|10508.49|10508.24|10508.24|0
1646834420000|2022-03-09 14:00:20|10509.68|10509.68|10510.21|10510.21|10510.21|10510.21|10509.68|10509.68|0
1646834430000|2022-03-09 14:00:30|10510.33|10510.33|10510.8|10510.8|10510.8|10510.8|10510.33|10510.33|0
1646834440000|2022-03-09 14:00:40|10510.68|10510.68|10508.89|10508.89|10510.68|10510.68|10508.89|10508.89|0
1646834450000|2022-03-09 14:00:50|10507.71|10507.71|10505.65|10505.65|10507.71|10507.71|10504.95|10504.95|0
1646834460000|2022-03-09 14:01:00|10505.8|10505.8|10504.94|10504.94|10505.8|10505.8|10504.91|10504.91|0
1646834470000|2022-03-09 14:01:10|10504.68|10504.68|10505.34|10505.34|10505.34|10505.34|10504.68|10504.68|0
1646834480000|2022-03-09 14:01:20|10504.15|10504.15|10504.15|10504.15|10504.15|10504.15|10504.15|10504.15|0
1646834490000|2022-03-09 14:01:30|10504.24|10504.24|10504.24|10504.24|10504.24|10504.24|10504.24|10504.24|0
1646834500000|2022-03-09 14:01:40|10505.43|10505.43|10506.61|10506.61|10506.61|10506.61|10505.43|10505.43|0
1646834510000|2022-03-09 14:01:50|10506.92|10506.92|10506.84|10506.84|10506.92|10506.92|10506.72|10506.72|0
1646834520000|2022-03-09 14:02:00|10507.13|10507.13|10509.55|10509.55|10509.55|10509.55|10507.13|10507.13|0
1646834530000|2022-03-09 14:02:10|10509.88|10509.88|10510.89|10510.89|10510.89|10510.89|10509.88|10509.88|0
1646834540000|2022-03-09 14:02:20|10511.13|10511.13|10511.34|10511.34|10511.34|10511.34|10511.13|10511.13|0
1646834570000|2022-03-09 14:02:50|10511.17|10511.17|10510.19|10510.19|10511.17|10511.17|10510.19|10510.19|0
1646834580000|2022-03-09 14:03:00|10510.42|10510.42|10509.96|10509.96|10510.42|10510.42|10509.96|10509.96|0
1646834590000|2022-03-09 14:03:10|10510.22|10510.22|10510.19|10510.19|10510.22|10510.22|10509.96|10509.96|0
1646834600000|2022-03-09 14:03:20|10509.96|10509.96|10511.87|10511.87|10511.87|10511.87|10509.96|10509.96|0
1646834610000|2022-03-09 14:03:30|10512.22|10512.22|10512.34|10512.34|10512.34|10512.34|10512.22|10512.22|0
1646834620000|2022-03-09 14:03:40|10512.58|10512.58|10512.67|10512.67|10512.67|10512.67|10512.46|10512.46|0
1646834630000|2022-03-09 14:03:50|10512.83|10512.83|10512.83|10512.83|10512.83|10512.83|10512.83|10512.83|0
1646834640000|2022-03-09 14:04:00|10513.81|10513.81|10513.97|10513.97|10513.97|10513.97|10513.81|10513.81|0
1646834650000|2022-03-09 14:04:10|10514.22|10514.22|10514.43|10514.43|10514.43|10514.43|10514.22|10514.22|0
1646834660000|2022-03-09 14:04:20|10514.56|10514.56|10514.56|10514.56|10514.56|10514.56|10514.56|10514.56|0
1646834670000|2022-03-09 14:04:30|10514.79|10514.79|10514.79|10514.79|10514.79|10514.79|10514.79|10514.79|0
1646834680000|2022-03-09 14:04:40|10514.91|10514.91|10513.93|10513.93|10514.91|10514.91|10513.73|10513.73|0
1646834700000|2022-03-09 14:05:00|10515.12|10515.12|10515.12|10515.12|10515.12|10515.12|10515.12|10515.12|0
1646834710000|2022-03-09 14:05:10|10513.93|10513.93|10509.41|10509.41|10513.93|10513.93|10509.41|10509.41|0
1646834720000|2022-03-09 14:05:20|10508.23|10508.23|10509.65|10509.65|10509.65|10509.65|10508.23|10508.23|0
1646834730000|2022-03-09 14:05:30|10509.77|10509.77|10511.91|10511.91|10511.91|10511.91|10509.77|10509.77|0
1646834740000|2022-03-09 14:05:40|10512.11|10512.11|10513.09|10513.09|10513.09|10513.09|10512.11|10512.11|0
1646834760000|2022-03-09 14:06:00|10512.97|10512.97|10512.97|10512.97|10512.97|10512.97|10512.97|10512.97|0
1646834770000|2022-03-09 14:06:10|10512.85|10512.85|10512.85|10512.85|10512.85|10512.85|10512.85|10512.85|0
1646834790000|2022-03-09 14:06:30|10513.05|10513.05|10514.32|10514.32|10514.32|10514.32|10513.05|10513.05|0
1646834810000|2022-03-09 14:06:50|10512.36|10512.36|10513.77|10513.77|10513.77|10513.77|10512.36|10512.36|0
1646834820000|2022-03-09 14:07:00|10513.57|10513.57|10513.57|10513.57|10513.57|10513.57|10513.57|10513.57|0
1646834830000|2022-03-09 14:07:10|10513.47|10513.47|10510.61|10510.61|10513.47|10513.47|10510.61|10510.61|0
1646834840000|2022-03-09 14:07:20|10511.8|10511.8|10513.11|10513.11|10513.11|10513.11|10511.8|10511.8|0
1646834850000|2022-03-09 14:07:30|10511.92|10511.92|10511.51|10511.51|10511.92|10511.92|10511.51|10511.51|0
1646834860000|2022-03-09 14:07:40|10511.71|10511.71|10511.71|10511.71|10511.71|10511.71|10511.71|10511.71|0
1646834870000|2022-03-09 14:07:50|10511.52|10511.52|10511.52|10511.52|10511.52|10511.52|10511.52|10511.52|0
1646834880000|2022-03-09 14:08:00|10511.64|10511.64|10518.93|10518.93|10522.73|10522.73|10511.64|10511.64|0
1646834890000|2022-03-09 14:08:10|10518.62|10518.62|10539.73|10539.73|10539.73|10539.73|10518.62|10518.62|0
1646834900000|2022-03-09 14:08:20|10540.71|10540.71|10550.89|10550.89|10550.89|10550.89|10540.71|10540.71|0
1646834910000|2022-03-09 14:08:30|10551.15|10551.15|10553.52|10553.52|10554.04|10554.04|10550.14|10550.14|0
1646834920000|2022-03-09 14:08:40|10556.73|10556.73|10559.38|10559.38|10560.84|10560.84|10555.98|10555.98|0
1646834930000|2022-03-09 14:08:50|10558.4|10558.4|10558.13|10558.13|10559.7|10559.7|10556.45|10556.45|0
1646834940000|2022-03-09 14:09:00|10556.95|10556.95|10554.91|10554.91|10557.85|10557.85|10554.71|10554.71|0
1646834950000|2022-03-09 14:09:10|10554.65|10554.65|10552.97|10552.97|10554.65|10554.65|10552.97|10552.97|0
1646834960000|2022-03-09 14:09:20|10553.18|10553.18|10556.76|10556.76|10556.76|10556.76|10553.18|10553.18|0
1646834970000|2022-03-09 14:09:30|10556.99|10556.99|10555.98|10555.98|10556.99|10556.99|10554.68|10554.68|0
1646834980000|2022-03-09 14:09:40|10555.86|10555.86|10556.85|10556.85|10556.98|10556.98|10555.66|10555.66|0
1646834990000|2022-03-09 14:09:50|10557.02|10557.02|10555.71|10555.71|10557.02|10557.02|10555.71|10555.71|0
1646835000000|2022-03-09 14:10:00|10556.9|10556.9|10558.25|10558.25|10559.4|10559.4|10556.9|10556.9|0
1646835010000|2022-03-09 14:10:10|10558.2|10558.2|10551.2|10551.2|10558.2|10558.2|10551|10551|0
1646835020000|2022-03-09 14:10:20|10551|10551|10551.84|10551.84|10551.84|10551.84|10550.79|10550.79|0
1646835030000|2022-03-09 14:10:30|10552.35|10552.35|10551.55|10551.55|10553.93|10553.93|10551.55|10551.55|0
1646835040000|2022-03-09 14:10:40|10551.89|10551.89|10555.74|10555.74|10555.74|10555.74|10551.89|10551.89|0
1646835050000|2022-03-09 14:10:50|10555.94|10555.94|10558.24|10558.24|10558.24|10558.24|10555.94|10555.94|0
1646835060000|2022-03-09 14:11:00|10558.4|10558.4|10561.31|10561.31|10561.34|10561.34|10558.4|10558.4|0
1646835070000|2022-03-09 14:11:10|10561.51|10561.51|10565.75|10565.75|10565.75|10565.75|10561.51|10561.51|0
1646835080000|2022-03-09 14:11:20|10565.99|10565.99|10571.03|10571.03|10571.03|10571.03|10565.99|10565.99|0
1646835090000|2022-03-09 14:11:30|10571.02|10571.02|10578.47|10578.47|10578.47|10578.47|10571.02|10571.02|0
1646835100000|2022-03-09 14:11:40|10579.08|10579.08|10580.11|10580.11|10581.33|10581.33|10579.08|10579.08|0
1646835110000|2022-03-09 14:11:50|10578.7|10578.7|10577.98|10577.98|10578.7|10578.7|10577.98|10577.98|0
1646835120000|2022-03-09 14:12:00|10577.78|10577.78|10578.97|10578.97|10578.97|10578.97|10573.95|10573.95|0
1646835130000|2022-03-09 14:12:10|10578.89|10578.89|10578.1|10578.1|10578.89|10578.89|10578.09|10578.09|0
1646835150000|2022-03-09 14:12:30|10578.31|10578.31|10581.74|10581.74|10581.74|10581.74|10578.31|10578.31|0
1646835160000|2022-03-09 14:12:40|10579.78|10579.78|10586.26|10586.26|10586.8|10586.8|10579.42|10579.42|0
1646835170000|2022-03-09 14:12:50|10586.38|10586.38|10580.24|10580.24|10586.46|10586.46|10580.03|10580.03|0
1646835180000|2022-03-09 14:13:00|10580.17|10580.17|10577.67|10577.67|10580.17|10580.17|10577.47|10577.47|0
1646835190000|2022-03-09 14:13:10|10577.17|10577.17|10576.71|10576.71|10577.17|10577.17|10576.46|10576.46|0
1646835200000|2022-03-09 14:13:20|10576.3|10576.3|10586.16|10586.16|10587.14|10587.14|10576.06|10576.06|0
1646835210000|2022-03-09 14:13:30|10584.3|10584.3|10571.24|10571.24|10584.3|10584.3|10571.24|10571.24|0
1646835220000|2022-03-09 14:13:40|10571.67|10571.67|10579.73|10579.73|10584.47|10584.47|10571.67|10571.67|0
1646835230000|2022-03-09 14:13:50|10579.86|10579.86|10575.21|10575.21|10579.86|10579.86|10574.08|10574.08|0
1646835240000|2022-03-09 14:14:00|10574.91|10574.91|10583.27|10583.27|10583.27|10583.27|10574.91|10574.91|0
1646835250000|2022-03-09 14:14:10|10583.52|10583.52|10588.01|10588.01|10588.48|10588.48|10583.23|10583.23|0
1646835260000|2022-03-09 14:14:20|10589.88|10589.88|10588.81|10588.81|10589.88|10589.88|10588.69|10588.69|0
1646835270000|2022-03-09 14:14:30|10588.61|10588.61|10588.42|10588.42|10588.61|10588.61|10586.24|10586.24|0
1646835280000|2022-03-09 14:14:40|10588.19|10588.19|10587.5|10587.5|10588.19|10588.19|10585.54|10585.54|0
1646835290000|2022-03-09 14:14:50|10588|10588|10592.3|10592.3|10592.3|10592.3|10587.5|10587.5|0
1646835300000|2022-03-09 14:15:00|10593.28|10593.28|10589.15|10589.15|10593.28|10593.28|10589.15|10589.15|0
1646835310000|2022-03-09 14:15:10|10589.23|10589.23|10584.08|10584.08|10589.23|10589.23|10583.96|10583.96|0
1646835320000|2022-03-09 14:15:20|10584.2|10584.2|10582.99|10582.99|10584.36|10584.36|10582.99|10582.99|0
1646835330000|2022-03-09 14:15:30|10583.19|10583.19|10584.48|10584.48|10584.48|10584.48|10583.08|10583.08|0
1646835340000|2022-03-09 14:15:40|10585.46|10585.46|10589.57|10589.57|10591.89|10591.89|10585.2|10585.2|0
1646835350000|2022-03-09 14:15:50|10589.83|10589.83|10592.97|10592.97|10592.97|10592.97|10589.83|10589.83|0
1646835360000|2022-03-09 14:16:00|10591.99|10591.99|10589.28|10589.28|10591.99|10591.99|10589.28|10589.28|0
1646835370000|2022-03-09 14:16:10|10589.04|10589.04|10589.16|10589.16|10589.16|10589.16|10589.04|10589.04|0
1646835380000|2022-03-09 14:16:20|10589.04|10589.04|10590.65|10590.65|10590.65|10590.65|10589.04|10589.04|0
1646835400000|2022-03-09 14:16:40|10590.29|10590.29|10582.4|10582.4|10590.29|10590.29|10582.4|10582.4|0
1646835410000|2022-03-09 14:16:50|10582.91|10582.91|10582.82|10582.82|10582.91|10582.91|10582.66|10582.66|0
1646835420000|2022-03-09 14:17:00|10582.69|10582.69|10583.69|10583.69|10583.69|10583.69|10582.69|10582.69|0
1646835430000|2022-03-09 14:17:10|10583.34|10583.34|10582.36|10582.36|10583.34|10583.34|10582.36|10582.36|0
1646835470000|2022-03-09 14:17:50|10582.05|10582.05|10580.9|10580.9|10582.05|10582.05|10580.34|10580.34|0
1646835480000|2022-03-09 14:18:00|10580.38|10580.38|10580.56|10580.56|10581.05|10581.05|10579.58|10579.58|0
1646835490000|2022-03-09 14:18:10|10580.81|10580.81|10580.81|10580.81|10580.81|10580.81|10580.81|10580.81|0
1646835500000|2022-03-09 14:18:20|10582|10582|10583.38|10583.38|10583.38|10583.38|10582|10582|0
1646835510000|2022-03-09 14:18:30|10583.5|10583.5|10583.5|10583.5|10583.5|10583.5|10583.5|10583.5|0
1646835520000|2022-03-09 14:18:40|10583.74|10583.74|10583.41|10583.41|10583.74|10583.74|10583.41|10583.41|0
1646835530000|2022-03-09 14:18:50|10584.39|10584.39|10584.51|10584.51|10584.51|10584.51|10584.39|10584.39|0
1646835540000|2022-03-09 14:19:00|10586.88|10586.88|10589.96|10589.96|10589.96|10589.96|10586.88|10586.88|0
1646835550000|2022-03-09 14:19:10|10591.15|10591.15|10591.67|10591.67|10591.67|10591.67|10591.15|10591.15|0
1646835560000|2022-03-09 14:19:20|10592.27|10592.27|10592.13|10592.13|10592.27|10592.27|10591.99|10591.99|0
1646835580000|2022-03-09 14:19:40|10592.39|10592.39|10590.64|10590.64|10594.03|10594.03|10590.11|10590.11|0
1646835590000|2022-03-09 14:19:50|10590.22|10590.22|10590.02|10590.02|10590.22|10590.22|10590.02|10590.02|0
1646835600000|2022-03-09 14:20:00|10590.42|10590.42|10592.18|10592.18|10593.16|10593.16|10590.22|10590.22|0
1646835610000|2022-03-09 14:20:10|10593.6|10593.6|10593.62|10593.62|10593.62|10593.62|10592.69|10592.69|0
1646835620000|2022-03-09 14:20:20|10593.38|10593.38|10593.17|10593.17|10593.38|10593.38|10593.17|10593.17|0
1646835630000|2022-03-09 14:20:30|10591.98|10591.98|10591.74|10591.74|10591.98|10591.98|10591.57|10591.57|0
1646835640000|2022-03-09 14:20:40|10590.73|10590.73|10590.94|10590.94|10590.94|10590.94|10590.73|10590.73|0
1646835650000|2022-03-09 14:20:50|10591.54|10591.54|10592.16|10592.16|10592.16|10592.16|10591.54|10591.54|0
1646835660000|2022-03-09 14:21:00|10590.97|10590.97|10589.91|10589.91|10590.97|10590.97|10589.71|10589.71|0
1646835670000|2022-03-09 14:21:10|10589.51|10589.51|10589.6|10589.6|10589.6|10589.6|10589.51|10589.51|0
1646835680000|2022-03-09 14:21:20|10589.52|10589.52|10589.45|10589.45|10589.52|10589.52|10589.45|10589.45|0
1646835690000|2022-03-09 14:21:30|10589.7|10589.7|10589.77|10589.77|10589.77|10589.77|10589.7|10589.7|0
1646835700000|2022-03-09 14:21:40|10593.69|10593.69|10592.63|10592.63|10593.69|10593.69|10592.63|10592.63|0
1646835710000|2022-03-09 14:21:50|10593.81|10593.81|10593.29|10593.29|10593.81|10593.81|10593.29|10593.29|0
1646835720000|2022-03-09 14:22:00|10593.24|10593.24|10591.66|10591.66|10593.24|10593.24|10591.66|10591.66|0
1646835750000|2022-03-09 14:22:30|10591.5|10591.5|10591.74|10591.74|10591.74|10591.74|10591.5|10591.5|0
1646835760000|2022-03-09 14:22:40|10591.97|10591.97|10587.05|10587.05|10591.97|10591.97|10586.84|10586.84|0
1646835770000|2022-03-09 14:22:50|10586.44|10586.44|10586.44|10586.44|10586.44|10586.44|10586.44|10586.44|0
1646835780000|2022-03-09 14:23:00|10587.63|10587.63|10589.9|10589.9|10589.93|10589.93|10587.63|10587.63|0
1646835790000|2022-03-09 14:23:10|10590.15|10590.15|10590.13|10590.13|10590.69|10590.69|10590.13|10590.13|0
1646835800000|2022-03-09 14:23:20|10590|10590|10590.13|10590.13|10590.13|10590.13|10590|10590|0
1646835820000|2022-03-09 14:23:40|10590.07|10590.07|10590.3|10590.3|10590.3|10590.3|10589.95|10589.95|0
1646835830000|2022-03-09 14:23:50|10590.42|10590.42|10591.03|10591.03|10591.03|10591.03|10590.42|10590.42|0
1646835840000|2022-03-09 14:24:00|10590.75|10590.75|10590.39|10590.39|10590.75|10590.75|10590.27|10590.27|0
1646835850000|2022-03-09 14:24:10|10590.86|10590.86|10590.13|10590.13|10590.86|10590.86|10590.13|10590.13|0
1646835860000|2022-03-09 14:24:20|10589.86|10589.86|10589.86|10589.86|10589.86|10589.86|10589.86|10589.86|0
1646835870000|2022-03-09 14:24:30|10589.44|10589.44|10589.44|10589.44|10589.44|10589.44|10589.44|10589.44|0
1646835880000|2022-03-09 14:24:40|10587.07|10587.07|10583.44|10583.44|10587.07|10587.07|10583.44|10583.44|0
1646835890000|2022-03-09 14:24:50|10583.67|10583.67|10585.59|10585.59|10585.59|10585.59|10583.47|10583.47|0
1646835900000|2022-03-09 14:25:00|10585.46|10585.46|10589.45|10589.45|10589.45|10589.45|10585.46|10585.46|0
1646835910000|2022-03-09 14:25:10|10591.41|10591.41|10591.41|10591.41|10591.41|10591.41|10591.41|10591.41|0
1646835920000|2022-03-09 14:25:20|10591.15|10591.15|10590.05|10590.05|10591.15|10591.15|10588.87|10588.87|0
1646835930000|2022-03-09 14:25:30|10589.07|10589.07|10588.71|10588.71|10589.07|10589.07|10587.52|10587.52|0
1646835940000|2022-03-09 14:25:40|10588.45|10588.45|10587.47|10587.47|10588.45|10588.45|10587.47|10587.47|0
1646835950000|2022-03-09 14:25:50|10587.26|10587.26|10589.13|10589.13|10589.38|10589.38|10587.06|10587.06|0
1646835960000|2022-03-09 14:26:00|10588.15|10588.15|10586.13|10586.13|10588.36|10588.36|10585.92|10585.92|0
1646835970000|2022-03-09 14:26:10|10587.31|10587.31|10586.97|10586.97|10587.43|10587.43|10586.97|10586.97|0
1646835980000|2022-03-09 14:26:20|10587.18|10587.18|10587.51|10587.51|10587.51|10587.51|10587.18|10587.18|0
1646835990000|2022-03-09 14:26:30|10587.84|10587.84|10586.93|10586.93|10588.12|10588.12|10586.93|10586.93|0
1646836000000|2022-03-09 14:26:40|10587.91|10587.91|10587.91|10587.91|10587.91|10587.91|10587.91|10587.91|0
1646836010000|2022-03-09 14:26:50|10587.94|10587.94|10599.35|10599.35|10599.35|10599.35|10587.94|10587.94|0
1646836020000|2022-03-09 14:27:00|10599.11|10599.11|10597.74|10597.74|10599.32|10599.32|10596.95|10596.95|0
1646836030000|2022-03-09 14:27:10|10597.85|10597.85|10597.96|10597.96|10597.96|10597.96|10597.85|10597.85|0
1646836040000|2022-03-09 14:27:20|10598.22|10598.22|10598.27|10598.27|10598.27|10598.27|10598.06|10598.06|0
1646836050000|2022-03-09 14:27:30|10596.87|10596.87|10596.43|10596.43|10597.07|10597.07|10596.43|10596.43|0
1646836060000|2022-03-09 14:27:40|10595.25|10595.25|10593.19|10593.19|10595.45|10595.45|10593.19|10593.19|0
1646836070000|2022-03-09 14:27:50|10591.75|10591.75|10590.87|10590.87|10591.75|10591.75|10590.66|10590.66|0
1646836080000|2022-03-09 14:28:00|10590.66|10590.66|10590.89|10590.89|10590.89|10590.89|10590.45|10590.45|0
1646836090000|2022-03-09 14:28:10|10590.64|10590.64|10585.98|10585.98|10590.67|10590.67|10584.79|10584.79|0
1646836100000|2022-03-09 14:28:20|10585.85|10585.85|10588.7|10588.7|10588.7|10588.7|10584.75|10584.75|0
1646836110000|2022-03-09 14:28:30|10589.68|10589.68|10590.5|10590.5|10590.5|10590.5|10589.52|10589.52|0
1646836120000|2022-03-09 14:28:40|10590.3|10590.3|10590.3|10590.3|10590.3|10590.3|10590.3|10590.3|0
1646836140000|2022-03-09 14:29:00|10590.33|10590.33|10590.45|10590.45|10590.45|10590.45|10590.33|10590.33|0
1646836150000|2022-03-09 14:29:10|10590.65|10590.65|10590.65|10590.65|10590.65|10590.65|10590.65|10590.65|0
1646836160000|2022-03-09 14:29:20|10590.84|10590.84|10590.36|10590.36|10590.84|10590.84|10590.16|10590.16|0
1646836170000|2022-03-09 14:29:30|10590.1|10590.1|10590.51|10590.51|10590.51|10590.51|10590.1|10590.1|0
1646836190000|2022-03-09 14:29:50|10589.33|10589.33|10590.16|10590.16|10590.75|10590.75|10589.33|10589.33|0
1646836200000|2022-03-09 14:30:00|10588.97|10588.97|10584.9|10584.9|10588.97|10588.97|10583.92|10583.92|0
1646836210000|2022-03-09 14:30:10|10584.82|10584.82|10584.82|10584.82|10584.82|10584.82|10584.82|10584.82|0
1646836220000|2022-03-09 14:30:20|10584.03|10584.03|10581.69|10581.69|10584.23|10584.23|10581.69|10581.69|0
1646836230000|2022-03-09 14:30:30|10581.76|10581.76|10586.91|10586.91|10586.91|10586.91|10581.31|10581.31|0
1646836240000|2022-03-09 14:30:40|10584.54|10584.54|10582.71|10582.71|10584.54|10584.54|10582.08|10582.08|0
1646836250000|2022-03-09 14:30:50|10583.69|10583.69|10583.05|10583.05|10584.11|10584.11|10582.93|10582.93|0
1646836260000|2022-03-09 14:31:00|10579.9|10579.9|10576.66|10576.66|10579.9|10579.9|10576.66|10576.66|0
1646836270000|2022-03-09 14:31:10|10576.83|10576.83|10575.42|10575.42|10576.83|10576.83|10575.42|10575.42|0
1646836280000|2022-03-09 14:31:20|10575.35|10575.35|10575.2|10575.2|10575.35|10575.35|10574.96|10574.96|0
1646836290000|2022-03-09 14:31:30|10573.24|10573.24|10567.52|10567.52|10573.24|10573.24|10567.52|10567.52|0
1646836300000|2022-03-09 14:31:40|10568.7|10568.7|10568.7|10568.7|10568.7|10568.7|10568.7|10568.7|0
1646836310000|2022-03-09 14:31:50|10569.68|10569.68|10568.91|10568.91|10570.09|10570.09|10568.7|10568.7|0
1646836320000|2022-03-09 14:32:00|10568.11|10568.11|10575.04|10575.04|10575.04|10575.04|10568.11|10568.11|0
1646836330000|2022-03-09 14:32:10|10575.68|10575.68|10580.46|10580.46|10580.46|10580.46|10575.68|10575.68|0
1646836340000|2022-03-09 14:32:20|10580.86|10580.86|10580.89|10580.89|10581.49|10581.49|10580.63|10580.63|0
1646836350000|2022-03-09 14:32:30|10580.91|10580.91|10578.47|10578.47|10580.91|10580.91|10578.47|10578.47|0
1646836360000|2022-03-09 14:32:40|10577.49|10577.49|10572.4|10572.4|10577.49|10577.49|10572.4|10572.4|0
1646836370000|2022-03-09 14:32:50|10571.84|10571.84|10569.35|10569.35|10571.89|10571.89|10569.35|10569.35|0
1646836380000|2022-03-09 14:33:00|10568.16|10568.16|10572.7|10572.7|10572.7|10572.7|10568.16|10568.16|0
1646836390000|2022-03-09 14:33:10|10573.05|10573.05|10573.05|10573.05|10573.05|10573.05|10573.05|10573.05|0
1646836400000|2022-03-09 14:33:20|10572.08|10572.08|10571.1|10571.1|10572.08|10572.08|10571.1|10571.1|0
1646836410000|2022-03-09 14:33:30|10571.22|10571.22|10571.59|10571.59|10571.71|10571.71|10571.22|10571.22|0
1646836420000|2022-03-09 14:33:40|10571.91|10571.91|10563.28|10563.28|10571.91|10571.91|10563.28|10563.28|0
1646836430000|2022-03-09 14:33:50|10563.18|10563.18|10561.78|10561.78|10563.18|10563.18|10561.78|10561.78|0
1646836440000|2022-03-09 14:34:00|10560.8|10560.8|10560.68|10560.68|10560.8|10560.8|10560.58|10560.58|0
1646836450000|2022-03-09 14:34:10|10559.5|10559.5|10559.5|10559.5|10559.5|10559.5|10559.5|10559.5|0
1646836460000|2022-03-09 14:34:20|10559.56|10559.56|10564.88|10564.88|10565.83|10565.83|10559.56|10559.56|0
1646836470000|2022-03-09 14:34:30|10563.9|10563.9|10560.2|10560.2|10564.5|10564.5|10560.2|10560.2|0
1646836480000|2022-03-09 14:34:40|10560.23|10560.23|10560.62|10560.62|10560.62|10560.62|10560.16|10560.16|0
1646836490000|2022-03-09 14:34:50|10560.67|10560.67|10561.71|10561.71|10561.71|10561.71|10560.29|10560.29|0
1646836500000|2022-03-09 14:35:00|10561.91|10561.91|10561.91|10561.91|10561.91|10561.91|10561.91|10561.91|0
1646836510000|2022-03-09 14:35:10|10561.87|10561.87|10561.84|10561.84|10561.87|10561.87|10561.84|10561.84|0
1646836520000|2022-03-09 14:35:20|10562.1|10562.1|10562.03|10562.03|10562.1|10562.1|10562.03|10562.03|0
1646836530000|2022-03-09 14:35:30|10562.14|10562.14|10562.39|10562.39|10562.39|10562.39|10562.14|10562.14|0
1646836540000|2022-03-09 14:35:40|10562.79|10562.79|10562.62|10562.62|10562.87|10562.87|10562.62|10562.62|0
1646836550000|2022-03-09 14:35:50|10562.35|10562.35|10565.21|10565.21|10565.65|10565.65|10562.35|10562.35|0
1646836560000|2022-03-09 14:36:00|10564.02|10564.02|10558.62|10558.62|10564.02|10564.02|10558.62|10558.62|0
1646836570000|2022-03-09 14:36:10|10558.21|10558.21|10557.29|10557.29|10558.21|10558.21|10557.22|10557.22|0
1646836580000|2022-03-09 14:36:20|10557.43|10557.43|10556.99|10556.99|10557.55|10557.55|10556.99|10556.99|0
1646836590000|2022-03-09 14:36:30|10556.87|10556.87|10557.07|10557.07|10557.27|10557.27|10556.87|10556.87|0
1646836600000|2022-03-09 14:36:40|10555.89|10555.89|10554.99|10554.99|10555.89|10555.89|10554.99|10554.99|0
1646836610000|2022-03-09 14:36:50|10554.02|10554.02|10552.79|10552.79|10554.02|10554.02|10552.79|10552.79|0
1646836620000|2022-03-09 14:37:00|10552.54|10552.54|10551.12|10551.12|10552.54|10552.54|10551.12|10551.12|0
1646836630000|2022-03-09 14:37:10|10550.87|10550.87|10550.21|10550.21|10550.87|10550.87|10550.09|10550.09|0
1646836640000|2022-03-09 14:37:20|10551.4|10551.4|10549.57|10549.57|10552.72|10552.72|10549.57|10549.57|0
1646836650000|2022-03-09 14:37:30|10548.39|10548.39|10551.94|10551.94|10551.94|10551.94|10548.39|10548.39|0
1646836660000|2022-03-09 14:37:40|10550.76|10550.76|10548.34|10548.34|10550.76|10550.76|10548.34|10548.34|0
1646836670000|2022-03-09 14:37:50|10547.94|10547.94|10548.38|10548.38|10548.38|10548.38|10547.94|10547.94|0
1646836680000|2022-03-09 14:38:00|10547.79|10547.79|10552.08|10552.08|10552.08|10552.08|10547.59|10547.59|0
1646836690000|2022-03-09 14:38:10|10552.33|10552.33|10552.41|10552.41|10552.41|10552.41|10552.1|10552.1|0
1646836700000|2022-03-09 14:38:20|10552.66|10552.66|10555.96|10555.96|10555.96|10555.96|10552.66|10552.66|0
1646836710000|2022-03-09 14:38:30|10556.08|10556.08|10556.56|10556.56|10556.76|10556.76|10556.08|10556.08|0
1646836720000|2022-03-09 14:38:40|10556.81|10556.81|10559.66|10559.66|10559.66|10559.66|10556.81|10556.81|0
1646836730000|2022-03-09 14:38:50|10559.8|10559.8|10559.8|10559.8|10559.8|10559.8|10559.8|10559.8|0
1646836740000|2022-03-09 14:39:00|10563.71|10563.71|10562.99|10562.99|10563.71|10563.71|10562.73|10562.73|0
1646836760000|2022-03-09 14:39:20|10563.01|10563.01|10563.19|10563.19|10563.31|10563.31|10563.01|10563.01|0
1646836770000|2022-03-09 14:39:30|10563.31|10563.31|10564.85|10564.85|10564.85|10564.85|10563.31|10563.31|0
1646836780000|2022-03-09 14:39:40|10565.11|10565.11|10565.83|10565.83|10565.83|10565.83|10565.11|10565.11|0
1646836790000|2022-03-09 14:39:50|10566.21|10566.21|10565.72|10565.72|10566.21|10566.21|10565.67|10565.67|0
1646836800000|2022-03-09 14:40:00|10565.85|10565.85|10567.74|10567.74|10567.74|10567.74|10565.85|10565.85|0
1646836810000|2022-03-09 14:40:10|10567.84|10567.84|10568.46|10568.46|10568.46|10568.46|10567.62|10567.62|0
1646836820000|2022-03-09 14:40:20|10574.34|10574.34|10578.47|10578.47|10578.47|10578.47|10574.34|10574.34|0
1646836830000|2022-03-09 14:40:30|10577.49|10577.49|10577.29|10577.29|10577.49|10577.49|10577.29|10577.29|0
1646836840000|2022-03-09 14:40:40|10577.41|10577.41|10577.41|10577.41|10577.41|10577.41|10577.41|10577.41|0
1646836850000|2022-03-09 14:40:50|10577.25|10577.25|10576.31|10576.31|10577.41|10577.41|10575.95|10575.95|0
1646836860000|2022-03-09 14:41:00|10576.51|10576.51|10575.21|10575.21|10576.51|10576.51|10575.21|10575.21|0
1646836870000|2022-03-09 14:41:10|10575.08|10575.08|10573.13|10573.13|10575.08|10575.08|10573.13|10573.13|0
1646836880000|2022-03-09 14:41:20|10572.77|10572.77|10572.89|10572.89|10572.89|10572.89|10572.77|10572.77|0
1646836890000|2022-03-09 14:41:30|10573.29|10573.29|10575.98|10575.98|10575.98|10575.98|10572.93|10572.93|0
1646836900000|2022-03-09 14:41:40|10576.41|10576.41|10576.69|10576.69|10576.75|10576.75|10576.41|10576.41|0
1646836910000|2022-03-09 14:41:50|10577.88|10577.88|10576.69|10576.69|10577.88|10577.88|10576.69|10576.69|0
1646836920000|2022-03-09 14:42:00|10576.49|10576.49|10575.87|10575.87|10576.85|10576.85|10575.87|10575.87|0
1646836930000|2022-03-09 14:42:10|10574.69|10574.69|10572.81|10572.81|10574.69|10574.69|10572.48|10572.48|0
1646836940000|2022-03-09 14:42:20|10572.93|10572.93|10580.67|10580.67|10580.67|10580.67|10572.93|10572.93|0
1646836950000|2022-03-09 14:42:30|10580.93|10580.93|10585.55|10585.55|10585.55|10585.55|10580.93|10580.93|0
1646836960000|2022-03-09 14:42:40|10585.53|10585.53|10586.28|10586.28|10586.28|10586.28|10585.32|10585.32|0
1646836980000|2022-03-09 14:43:00|10587.26|10587.26|10584.22|10584.22|10587.47|10587.47|10584.07|10584.07|0
1646836990000|2022-03-09 14:43:10|10583.82|10583.82|10579.73|10579.73|10583.82|10583.82|10579.73|10579.73|0
1646837000000|2022-03-09 14:43:20|10578.55|10578.55|10578.43|10578.43|10578.55|10578.55|10578.43|10578.43|0
1646837010000|2022-03-09 14:43:30|10578.82|10578.82|10579.43|10579.43|10579.43|10579.43|10578.82|10578.82|0
1646837020000|2022-03-09 14:43:40|10579.55|10579.55|10577.72|10577.72|10579.55|10579.55|10577.51|10577.51|0
1646837030000|2022-03-09 14:43:50|10577.51|10577.51|10571.82|10571.82|10577.51|10577.51|10571.82|10571.82|0
1646837040000|2022-03-09 14:44:00|10571.58|10571.58|10567.91|10567.91|10571.58|10571.58|10567.91|10567.91|0
1646837050000|2022-03-09 14:44:10|10568.89|10568.89|10569.72|10569.72|10569.8|10569.8|10568.54|10568.54|0
1646837060000|2022-03-09 14:44:20|10569.47|10569.47|10569.47|10569.47|10569.47|10569.47|10569.47|10569.47|0
1646837070000|2022-03-09 14:44:30|10569.72|10569.72|10568.03|10568.03|10570.44|10570.44|10568.03|10568.03|0
1646837080000|2022-03-09 14:44:40|10568.12|10568.12|10564.96|10564.96|10568.12|10568.12|10564.96|10564.96|0
1646837090000|2022-03-09 14:44:50|10563.98|10563.98|10561.81|10561.81|10564.14|10564.14|10561.21|10561.21|0
1646837100000|2022-03-09 14:45:00|10562.21|10562.21|10559.55|10559.55|10563.19|10563.19|10559.45|10559.45|0
1646837110000|2022-03-09 14:45:10|10560.15|10560.15|10560.4|10560.4|10560.4|10560.4|10559.95|10559.95|0
1646837120000|2022-03-09 14:45:20|10560.28|10560.28|10561.7|10561.7|10561.7|10561.7|10559.97|10559.97|0
1646837130000|2022-03-09 14:45:30|10561.3|10561.3|10564.9|10564.9|10564.9|10564.9|10561.3|10561.3|0
1646837140000|2022-03-09 14:45:40|10565.14|10565.14|10568.94|10568.94|10569.06|10569.06|10565.14|10565.14|0
1646837150000|2022-03-09 14:45:50|10570.12|10570.12|10570.82|10570.82|10571.14|10571.14|10569.82|10569.82|0
1646837160000|2022-03-09 14:46:00|10572.54|10572.54|10567.97|10567.97|10572.54|10572.54|10567.97|10567.97|0
1646837170000|2022-03-09 14:46:10|10568.49|10568.49|10568.51|10568.51|10568.51|10568.51|10568.49|10568.49|0
1646837180000|2022-03-09 14:46:20|10568.63|10568.63|10569.78|10569.78|10569.78|10569.78|10568.4|10568.4|0
1646837190000|2022-03-09 14:46:30|10570.76|10570.76|10568.8|10568.8|10570.76|10570.76|10568.8|10568.8|0
1646837200000|2022-03-09 14:46:40|10569.6|10569.6|10569.6|10569.6|10570.2|10570.2|10569.6|10569.6|0
1646837210000|2022-03-09 14:46:50|10570.78|10570.78|10572.77|10572.77|10572.77|10572.77|10570.73|10570.73|0
1646837220000|2022-03-09 14:47:00|10568.64|10568.64|10567.17|10567.17|10568.64|10568.64|10567.13|10567.13|0
1646837230000|2022-03-09 14:47:10|10567.53|10567.53|10567.53|10567.53|10567.53|10567.53|10567.53|10567.53|0
1646837240000|2022-03-09 14:47:20|10567.41|10567.41|10570.53|10570.53|10570.53|10570.53|10567.41|10567.41|0
1646837250000|2022-03-09 14:47:30|10570.87|10570.87|10571.71|10571.71|10571.71|10571.71|10570.87|10570.87|0
1646837260000|2022-03-09 14:47:40|10571.56|10571.56|10572.19|10572.19|10572.19|10572.19|10571.56|10571.56|0
1646837270000|2022-03-09 14:47:50|10572.4|10572.4|10574.82|10574.82|10574.82|10574.82|10572.4|10572.4|0
1646837280000|2022-03-09 14:48:00|10575.07|10575.07|10574.48|10574.48|10575.28|10575.28|10574.3|10574.3|0
1646837290000|2022-03-09 14:48:10|10574.28|10574.28|10573.99|10573.99|10574.28|10574.28|10573.99|10573.99|0
1646837300000|2022-03-09 14:48:20|10573.12|10573.12|10567.78|10567.78|10573.12|10573.12|10567.78|10567.78|0
1646837310000|2022-03-09 14:48:30|10567.36|10567.36|10563.78|10563.78|10567.36|10567.36|10563.49|10563.49|0
1646837320000|2022-03-09 14:48:40|10563.6|10563.6|10563.66|10563.66|10563.74|10563.74|10563.14|10563.14|0
1646837330000|2022-03-09 14:48:50|10563.41|10563.41|10554.32|10554.32|10563.41|10563.41|10554.32|10554.32|0
1646837340000|2022-03-09 14:49:00|10554.2|10554.2|10553.95|10553.95|10554.2|10554.2|10553.52|10553.52|0
1646837350000|2022-03-09 14:49:10|10554.54|10554.54|10555.02|10555.02|10555.22|10555.22|10554.15|10554.15|0
1646837360000|2022-03-09 14:49:20|10555.14|10555.14|10560.69|10560.69|10560.69|10560.69|10555.14|10555.14|0
1646837370000|2022-03-09 14:49:30|10560.33|10560.33|10562.39|10562.39|10562.39|10562.39|10560.33|10560.33|0
1646837380000|2022-03-09 14:49:40|10562.62|10562.62|10564.04|10564.04|10564.04|10564.04|10561.41|10561.41|0
1646837390000|2022-03-09 14:49:50|10564.13|10564.13|10564.45|10564.45|10564.45|10564.45|10564.13|10564.13|0
1646837400000|2022-03-09 14:50:00|10564.65|10564.65|10560|10560|10565.19|10565.19|10560|10560|0
1646837410000|2022-03-09 14:50:10|10560.45|10560.45|10560.55|10560.55|10560.75|10560.75|10560.22|10560.22|0
1646837420000|2022-03-09 14:50:20|10560.9|10560.9|10562.21|10562.21|10562.21|10562.21|10560.9|10560.9|0
1646837430000|2022-03-09 14:50:30|10562.61|10562.61|10561.87|10561.87|10562.61|10562.61|10561.87|10561.87|0
1646837440000|2022-03-09 14:50:40|10561.27|10561.27|10561.36|10561.36|10561.36|10561.36|10560.91|10560.91|0
1646837450000|2022-03-09 14:50:50|10561.48|10561.48|10561.71|10561.71|10561.71|10561.71|10561.48|10561.48|0
1646837460000|2022-03-09 14:51:00|10561.91|10561.91|10556.01|10556.01|10561.91|10561.91|10556.01|10556.01|0
1646837470000|2022-03-09 14:51:10|10555.03|10555.03|10555.71|10555.71|10555.77|10555.77|10553.4|10553.4|0
1646837480000|2022-03-09 14:51:20|10555.59|10555.59|10553.47|10553.47|10555.59|10555.59|10553.47|10553.47|0
1646837490000|2022-03-09 14:51:30|10552.28|10552.28|10545.73|10545.73|10552.28|10552.28|10545.73|10545.73|0
1646837500000|2022-03-09 14:51:40|10545.57|10545.57|10544.54|10544.54|10545.64|10545.64|10544.54|10544.54|0
1646837510000|2022-03-09 14:51:50|10544.42|10544.42|10540.3|10540.3|10544.49|10544.49|10540.3|10540.3|0
1646837520000|2022-03-09 14:52:00|10540.1|10540.1|10532.09|10532.09|10540.1|10540.1|10532.09|10532.09|0
1646837530000|2022-03-09 14:52:10|10532.21|10532.21|10531.82|10531.82|10532.21|10532.21|10531.62|10531.62|0
1646837540000|2022-03-09 14:52:20|10532.21|10532.21|10528.82|10528.82|10532.21|10532.21|10528.1|10528.1|0
1646837550000|2022-03-09 14:52:30|10528.7|10528.7|10527.59|10527.59|10528.78|10528.78|10527.59|10527.59|0
1646837560000|2022-03-09 14:52:40|10527.79|10527.79|10534.08|10534.08|10534.21|10534.21|10527.39|10527.39|0
1646837570000|2022-03-09 14:52:50|10532.89|10532.89|10532.89|10532.89|10532.89|10532.89|10532.89|10532.89|0
1646837580000|2022-03-09 14:53:00|10532.29|10532.29|10531.67|10531.67|10532.29|10532.29|10531.67|10531.67|0
1646837590000|2022-03-09 14:53:10|10531.87|10531.87|10530.89|10530.89|10531.87|10531.87|10530.89|10530.89|0
1646837600000|2022-03-09 14:53:20|10531.01|10531.01|10526.99|10526.99|10531.01|10531.01|10526.99|10526.99|0
1646837610000|2022-03-09 14:53:30|10525.81|10525.81|10523.82|10523.82|10525.81|10525.81|10523.82|10523.82|0
1646837620000|2022-03-09 14:53:40|10524.16|10524.16|10521.19|10521.19|10524.16|10524.16|10521.19|10521.19|0
1646837630000|2022-03-09 14:53:50|10522.17|10522.17|10524.58|10524.58|10524.58|10524.58|10522.17|10522.17|0
1646837640000|2022-03-09 14:54:00|10524.37|10524.37|10524.43|10524.43|10524.43|10524.43|10524.2|10524.2|0
1646837650000|2022-03-09 14:54:10|10524.23|10524.23|10524.48|10524.48|10524.48|10524.48|10523.15|10523.15|0
1646837660000|2022-03-09 14:54:20|10526.27|10526.27|10525.46|10525.46|10526.47|10526.47|10525.29|10525.29|0
1646837670000|2022-03-09 14:54:30|10525.43|10525.43|10527.28|10527.28|10527.32|10527.32|10525.3|10525.3|0
1646837680000|2022-03-09 14:54:40|10527.35|10527.35|10528.38|10528.38|10528.38|10528.38|10527.35|10527.35|0
1646837690000|2022-03-09 14:54:50|10528.73|10528.73|10526.4|10526.4|10528.73|10528.73|10526.4|10526.4|0
1646837700000|2022-03-09 14:55:00|10524.02|10524.02|10521.89|10521.89|10524.26|10524.26|10521.81|10521.81|0
1646837710000|2022-03-09 14:55:10|10522.15|10522.15|10522.15|10522.15|10522.62|10522.62|10522.15|10522.15|0
1646837720000|2022-03-09 14:55:20|10521.94|10521.94|10522.68|10522.68|10522.68|10522.68|10521.68|10521.68|0
1646837730000|2022-03-09 14:55:30|10522.88|10522.88|10522.72|10522.72|10522.96|10522.96|10522.72|10522.72|0
1646837740000|2022-03-09 14:55:40|10522.56|10522.56|10527.64|10527.64|10527.76|10527.76|10522.56|10522.56|0
1646837750000|2022-03-09 14:55:50|10526.44|10526.44|10526.21|10526.21|10526.44|10526.44|10526.21|10526.21|0
1646837760000|2022-03-09 14:56:00|10526.33|10526.33|10527.64|10527.64|10527.91|10527.91|10526.33|10526.33|0
1646837770000|2022-03-09 14:56:10|10527.44|10527.44|10528.5|10528.5|10528.7|10528.7|10527.44|10527.44|0
1646837780000|2022-03-09 14:56:20|10529.1|10529.1|10530.24|10530.24|10530.24|10530.24|10529.1|10529.1|0
1646837790000|2022-03-09 14:56:30|10529.84|10529.84|10530.31|10530.31|10530.31|10530.31|10529.84|10529.84|0
1646837800000|2022-03-09 14:56:40|10529.8|10529.8|10533.54|10533.54|10533.54|10533.54|10529.8|10529.8|0
1646837810000|2022-03-09 14:56:50|10533.34|10533.34|10532.03|10532.03|10533.34|10533.34|10532.03|10532.03|0
1646837820000|2022-03-09 14:57:00|10531.83|10531.83|10528.46|10528.46|10531.83|10531.83|10527.48|10527.48|0
1646837830000|2022-03-09 14:57:10|10528.58|10528.58|10532.28|10532.28|10532.28|10532.28|10528.55|10528.55|0
1646837840000|2022-03-09 14:57:20|10532.08|10532.08|10535.89|10535.89|10535.89|10535.89|10531.88|10531.88|0
1646837850000|2022-03-09 14:57:30|10536.05|10536.05|10536.46|10536.46|10536.46|10536.46|10536.05|10536.05|0
1646837860000|2022-03-09 14:57:40|10536.21|10536.21|10535.89|10535.89|10536.3|10536.3|10535.89|10535.89|0
1646837870000|2022-03-09 14:57:50|10534.91|10534.91|10531.08|10531.08|10536.48|10536.48|10531.08|10531.08|0
1646837880000|2022-03-09 14:58:00|10530.87|10530.87|10530.99|10530.99|10531.66|10531.66|10530.6|10530.6|0
1646837890000|2022-03-09 14:58:10|10531.38|10531.38|10533.51|10533.51|10534.27|10534.27|10531.38|10531.38|0
1646837900000|2022-03-09 14:58:20|10534.11|10534.11|10534.31|10534.31|10534.31|10534.31|10534.11|10534.11|0
1646837910000|2022-03-09 14:58:30|10533.33|10533.33|10532.06|10532.06|10533.33|10533.33|10532.06|10532.06|0
1646837920000|2022-03-09 14:58:40|10531.89|10531.89|10534.65|10534.65|10534.65|10534.65|10531.73|10531.73|0
1646837930000|2022-03-09 14:58:50|10533.85|10533.85|10533.31|10533.31|10534.49|10534.49|10533.31|10533.31|0
1646837940000|2022-03-09 14:59:00|10534.49|10534.49|10536.35|10536.35|10536.35|10536.35|10534.49|10534.49|0
1646837950000|2022-03-09 14:59:10|10537.53|10537.53|10537.41|10537.41|10537.91|10537.91|10537.41|10537.41|0
1646837960000|2022-03-09 14:59:20|10536.41|10536.41|10535.59|10535.59|10536.41|10536.41|10535.59|10535.59|0
1646837970000|2022-03-09 14:59:30|10535.71|10535.71|10532.49|10532.49|10535.71|10535.71|10532.49|10532.49|0
1646837980000|2022-03-09 14:59:40|10532.67|10532.67|10533.72|10533.72|10533.74|10533.74|10532.47|10532.47|0
1646837990000|2022-03-09 14:59:50|10534.7|10534.7|10534.36|10534.36|10534.82|10534.82|10533.38|10533.38|0
1646838000000|2022-03-09 15:00:00|10534.19|10534.19|10540.32|10540.32|10540.36|10540.36|10534.19|10534.19|0
1646838010000|2022-03-09 15:00:10|10540.16|10540.16|10542.51|10542.51|10542.51|10542.51|10540.16|10540.16|0
1646838020000|2022-03-09 15:00:20|10542.77|10542.77|10543.91|10543.91|10543.91|10543.91|10542.77|10542.77|0
1646838030000|2022-03-09 15:00:30|10543.79|10543.79|10544.77|10544.77|10544.77|10544.77|10542.81|10542.81|0
1646838040000|2022-03-09 15:00:40|10544.79|10544.79|10544.94|10544.94|10544.94|10544.94|10544.79|10544.79|0
1646838050000|2022-03-09 15:00:50|10546.33|10546.33|10546.53|10546.53|10548.7|10548.7|10546.33|10546.33|0
1646838060000|2022-03-09 15:01:00|10546.7|10546.7|10549.88|10549.88|10549.88|10549.88|10546.7|10546.7|0
1646838070000|2022-03-09 15:01:10|10549.83|10549.83|10550.62|10550.62|10550.62|10550.62|10549.83|10549.83|0
1646838080000|2022-03-09 15:01:20|10550.79|10550.79|10552.44|10552.44|10552.44|10552.44|10550.79|10550.79|0
1646838090000|2022-03-09 15:01:30|10552.04|10552.04|10551.24|10551.24|10552.43|10552.43|10551.24|10551.24|0
1646838100000|2022-03-09 15:01:40|10550.25|10550.25|10545.68|10545.68|10550.25|10550.25|10545.68|10545.68|0
1646838110000|2022-03-09 15:01:50|10545.47|10545.47|10545.47|10545.47|10545.47|10545.47|10545.47|10545.47|0
1646838120000|2022-03-09 15:02:00|10545.76|10545.76|10546.08|10546.08|10546.08|10546.08|10545.76|10545.76|0
1646838130000|2022-03-09 15:02:10|10545.95|10545.95|10546.08|10546.08|10546.08|10546.08|10545.95|10545.95|0
1646838140000|2022-03-09 15:02:20|10546.63|10546.63|10546.86|10546.86|10546.88|10546.88|10546.63|10546.63|0
1646838150000|2022-03-09 15:02:30|10548.05|10548.05|10549.51|10549.51|10549.51|10549.51|10548.05|10548.05|0
1646838160000|2022-03-09 15:02:40|10549.86|10549.86|10552.87|10552.87|10552.87|10552.87|10549.59|10549.59|0
1646838170000|2022-03-09 15:02:50|10553.39|10553.39|10559.33|10559.33|10560.61|10560.61|10553.39|10553.39|0
1646838180000|2022-03-09 15:03:00|10558.14|10558.14|10555.48|10555.48|10559.33|10559.33|10554.31|10554.31|0
1646838190000|2022-03-09 15:03:10|10555.55|10555.55|10556.01|10556.01|10556.99|10556.99|10554.62|10554.62|0
1646838200000|2022-03-09 15:03:20|10556.11|10556.11|10555.04|10555.04|10556.34|10556.34|10555.04|10555.04|0
1646838210000|2022-03-09 15:03:30|10554.84|10554.84|10554.3|10554.3|10554.91|10554.91|10554.3|10554.3|0
1646838220000|2022-03-09 15:03:40|10554.28|10554.28|10554.32|10554.32|10554.81|10554.81|10554.21|10554.21|0
1646838230000|2022-03-09 15:03:50|10551.45|10551.45|10550.41|10550.41|10552.63|10552.63|10550.41|10550.41|0
1646838240000|2022-03-09 15:04:00|10550.43|10550.43|10550.45|10550.45|10550.45|10550.45|10550.43|10550.43|0
1646838250000|2022-03-09 15:04:10|10550.28|10550.28|10546.32|10546.32|10550.28|10550.28|10546.32|10546.32|0
1646838260000|2022-03-09 15:04:20|10546.07|10546.07|10546.86|10546.86|10547.06|10547.06|10546.07|10546.07|0
1646838270000|2022-03-09 15:04:30|10546.88|10546.88|10551.39|10551.39|10551.39|10551.39|10546.82|10546.82|0
1646838300000|2022-03-09 15:05:00|10551.4|10551.4|10551.11|10551.11|10552.71|10552.71|10551.11|10551.11|0
1646838310000|2022-03-09 15:05:10|10550.87|10550.87|10549.47|10549.47|10550.87|10550.87|10549.47|10549.47|0
1646838320000|2022-03-09 15:05:20|10549.65|10549.65|10547.62|10547.62|10549.65|10549.65|10547.62|10547.62|0
1646838330000|2022-03-09 15:05:30|10547.77|10547.77|10547|10547|10547.77|10547.77|10546.59|10546.59|0
1646838340000|2022-03-09 15:05:40|10547.11|10547.11|10547.88|10547.88|10547.88|10547.88|10546.7|10546.7|0
1646838350000|2022-03-09 15:05:50|10547.72|10547.72|10545.4|10545.4|10547.72|10547.72|10545.4|10545.4|0
1646838360000|2022-03-09 15:06:00|10546.38|10546.38|10546.18|10546.18|10546.38|10546.38|10546.18|10546.18|0
1646838370000|2022-03-09 15:06:10|10546.57|10546.57|10549.01|10549.01|10549.01|10549.01|10546.57|10546.57|0
1646838380000|2022-03-09 15:06:20|10547.05|10547.05|10548.47|10548.47|10548.47|10548.47|10547.05|10547.05|0
1646838390000|2022-03-09 15:06:30|10548.65|10548.65|10548.67|10548.67|10548.67|10548.67|10547.22|10547.22|0
1646838400000|2022-03-09 15:06:40|10548.87|10548.87|10552.45|10552.45|10552.45|10552.45|10548.87|10548.87|0
1646838410000|2022-03-09 15:06:50|10552.52|10552.52|10552.72|10552.72|10552.72|10552.72|10552.52|10552.52|0
1646838430000|2022-03-09 15:07:10|10552.79|10552.79|10554.34|10554.34|10554.34|10554.34|10552.79|10552.79|0
1646838440000|2022-03-09 15:07:20|10554.67|10554.67|10558.37|10558.37|10558.37|10558.37|10554.67|10554.67|0
1646838450000|2022-03-09 15:07:30|10558.58|10558.58|10559.09|10559.09|10559.09|10559.09|10558.58|10558.58|0
1646838460000|2022-03-09 15:07:40|10559.11|10559.11|10560.21|10560.21|10560.21|10560.21|10559.11|10559.11|0
1646838470000|2022-03-09 15:07:50|10559.96|10559.96|10559.57|10559.57|10559.96|10559.96|10559.57|10559.57|0
1646838480000|2022-03-09 15:08:00|10559.05|10559.05|10556.39|10556.39|10559.05|10559.05|10556.39|10556.39|0
1646838490000|2022-03-09 15:08:10|10556.26|10556.26|10555.12|10555.12|10556.26|10556.26|10554.95|10554.95|0
1646838500000|2022-03-09 15:08:20|10555.24|10555.24|10554.19|10554.19|10555.24|10555.24|10554.05|10554.05|0
1646838510000|2022-03-09 15:08:30|10554.05|10554.05|10554.23|10554.23|10554.23|10554.23|10554.05|10554.05|0
1646838520000|2022-03-09 15:08:40|10554.16|10554.16|10556.53|10556.53|10556.53|10556.53|10554.16|10554.16|0
1646838530000|2022-03-09 15:08:50|10556.19|10556.19|10559.33|10559.33|10559.52|10559.52|10556.19|10556.19|0
1646838540000|2022-03-09 15:09:00|10559.68|10559.68|10558.41|10558.41|10559.68|10559.68|10558.41|10558.41|0
1646838550000|2022-03-09 15:09:10|10558.81|10558.81|10558.71|10558.71|10559.41|10559.41|10558.71|10558.71|0
1646838570000|2022-03-09 15:09:30|10557.73|10557.73|10554.73|10554.73|10557.73|10557.73|10554.73|10554.73|0
1646838580000|2022-03-09 15:09:40|10554.49|10554.49|10552.54|10552.54|10554.49|10554.49|10552.54|10552.54|0
1646838590000|2022-03-09 15:09:50|10553.72|10553.72|10553.72|10553.72|10553.72|10553.72|10553.72|10553.72|0
1646838600000|2022-03-09 15:10:00|10553.48|10553.48|10552.88|10552.88|10553.48|10553.48|10552.88|10552.88|0
1646838610000|2022-03-09 15:10:10|10553.06|10553.06|10553.18|10553.18|10553.53|10553.53|10553.06|10553.06|0
1646838620000|2022-03-09 15:10:20|10553.65|10553.65|10555.81|10555.81|10555.81|10555.81|10553.65|10553.65|0
1646838630000|2022-03-09 15:10:30|10556.01|10556.01|10557.41|10557.41|10557.41|10557.41|10555.97|10555.97|0
1646838640000|2022-03-09 15:10:40|10557.84|10557.84|10560.9|10560.9|10560.9|10560.9|10557.84|10557.84|0
1646838650000|2022-03-09 15:10:50|10560.92|10560.92|10560.59|10560.59|10561.43|10561.43|10560.23|10560.23|0
1646838660000|2022-03-09 15:11:00|10560.72|10560.72|10560.88|10560.88|10561|10561|10560.48|10560.48|0
1646838670000|2022-03-09 15:11:10|10559.7|10559.7|10559.9|10559.9|10559.9|10559.9|10559.7|10559.7|0
1646838680000|2022-03-09 15:11:20|10558.58|10558.58|10558.26|10558.26|10558.58|10558.58|10558.26|10558.26|0
1646838690000|2022-03-09 15:11:30|10558.59|10558.59|10559.01|10559.01|10559.01|10559.01|10558.59|10558.59|0
1646838700000|2022-03-09 15:11:40|10558.61|10558.61|10558.61|10558.61|10558.61|10558.61|10558.61|10558.61|0
1646838710000|2022-03-09 15:11:50|10558.41|10558.41|10558.21|10558.21|10558.41|10558.41|10558.21|10558.21|0
1646838720000|2022-03-09 15:12:00|10558.45|10558.45|10560.56|10560.56|10560.56|10560.56|10558.33|10558.33|0
1646838730000|2022-03-09 15:12:10|10560.36|10560.36|10560.53|10560.53|10560.56|10560.56|10559.96|10559.96|0
1646838760000|2022-03-09 15:12:40|10560.65|10560.65|10565.02|10565.02|10565.7|10565.7|10560.65|10560.65|0
1646838770000|2022-03-09 15:12:50|10563.83|10563.83|10560.44|10560.44|10564.21|10564.21|10560.44|10560.44|0
1646838780000|2022-03-09 15:13:00|10560.38|10560.38|10561.87|10561.87|10561.87|10561.87|10560.38|10560.38|0
1646838790000|2022-03-09 15:13:10|10562.07|10562.07|10562.95|10562.95|10562.95|10562.95|10562.07|10562.07|0
1646838800000|2022-03-09 15:13:20|10563.12|10563.12|10565.69|10565.69|10566.03|10566.03|10563.12|10563.12|0
1646838810000|2022-03-09 15:13:30|10565.81|10565.81|10564.63|10564.63|10565.81|10565.81|10564.63|10564.63|0
1646838820000|2022-03-09 15:13:40|10564.83|10564.83|10564.83|10564.83|10564.83|10564.83|10564.83|10564.83|0
1646838830000|2022-03-09 15:13:50|10565.04|10565.04|10565.8|10565.8|10565.95|10565.95|10565.04|10565.04|0
1646838840000|2022-03-09 15:14:00|10565.63|10565.63|10565.13|10565.13|10566.13|10566.13|10565.13|10565.13|0
1646838850000|2022-03-09 15:14:10|10568.07|10568.07|10571.29|10571.29|10571.29|10571.29|10568.07|10568.07|0
1646838860000|2022-03-09 15:14:20|10571.49|10571.49|10571.49|10571.49|10571.49|10571.49|10571.49|10571.49|0
1646838870000|2022-03-09 15:14:30|10571.29|10571.29|10571.29|10571.29|10571.29|10571.29|10571.29|10571.29|0
1646838880000|2022-03-09 15:14:40|10571.69|10571.69|10571.69|10571.69|10571.69|10571.69|10571.69|10571.69|0
1646838890000|2022-03-09 15:14:50|10576.41|10576.41|10577.82|10577.82|10577.82|10577.82|10576.41|10576.41|0
1646838900000|2022-03-09 15:15:00|10578.22|10578.22|10584.68|10584.68|10584.68|10584.68|10578.22|10578.22|0
1646838910000|2022-03-09 15:15:10|10584.83|10584.83|10587.97|10587.97|10589.16|10589.16|10584.83|10584.83|0
1646838920000|2022-03-09 15:15:20|10588.23|10588.23|10582.77|10582.77|10588.23|10588.23|10582.77|10582.77|0
1646838930000|2022-03-09 15:15:30|10582.52|10582.52|10584.11|10584.11|10584.66|10584.66|10582.52|10582.52|0
1646838940000|2022-03-09 15:15:40|10585.3|10585.3|10585.15|10585.15|10585.3|10585.3|10585.15|10585.15|0
1646838950000|2022-03-09 15:15:50|10584.95|10584.95|10585|10585|10585|10585|10584.95|10584.95|0
1646838960000|2022-03-09 15:16:00|10584.59|10584.59|10583.96|10583.96|10584.59|10584.59|10583.96|10583.96|0
1646838970000|2022-03-09 15:16:10|10583.76|10583.76|10580.59|10580.59|10583.76|10583.76|10580.23|10580.23|0
1646838980000|2022-03-09 15:16:20|10580.33|10580.33|10578.56|10578.56|10580.33|10580.33|10578.36|10578.36|0
1646838990000|2022-03-09 15:16:30|10580.52|10580.52|10579.8|10579.8|10580.52|10580.52|10579.54|10579.54|0
1646839000000|2022-03-09 15:16:40|10580|10580|10580.77|10580.77|10580.98|10580.98|10580|10580|0
1646839020000|2022-03-09 15:17:00|10581|10581|10579.61|10579.61|10581|10581|10579.61|10579.61|0
1646839030000|2022-03-09 15:17:10|10579.81|10579.81|10578.28|10578.28|10579.81|10579.81|10577.96|10577.96|0
1646839040000|2022-03-09 15:17:20|10578.12|10578.12|10578.12|10578.12|10578.12|10578.12|10578.12|10578.12|0
1646839050000|2022-03-09 15:17:30|10578.35|10578.35|10578.35|10578.35|10578.35|10578.35|10578.35|10578.35|0
1646839060000|2022-03-09 15:17:40|10578.47|10578.47|10576.69|10576.69|10578.47|10578.47|10576.69|10576.69|0
1646839070000|2022-03-09 15:17:50|10576.9|10576.9|10579.3|10579.3|10579.3|10579.3|10576.9|10576.9|0
1646839080000|2022-03-09 15:18:00|10580.49|10580.49|10584.33|10584.33|10584.33|10584.33|10580.49|10580.49|0
1646839090000|2022-03-09 15:18:10|10584.39|10584.39|10588.82|10588.82|10588.82|10588.82|10584.39|10584.39|0
1646839100000|2022-03-09 15:18:20|10588.62|10588.62|10588.66|10588.66|10588.66|10588.66|10588.4|10588.4|0
1646839110000|2022-03-09 15:18:30|10588.86|10588.86|10590.04|10590.04|10591.02|10591.02|10588.86|10588.86|0
1646839120000|2022-03-09 15:18:40|10589.09|10589.09|10587.32|10587.32|10589.09|10589.09|10587.32|10587.32|0
1646839130000|2022-03-09 15:18:50|10588.3|10588.3|10589.64|10589.64|10589.64|10589.64|10588.3|10588.3|0
1646839140000|2022-03-09 15:19:00|10589.75|10589.75|10590.43|10590.43|10590.43|10590.43|10589.75|10589.75|0
1646839150000|2022-03-09 15:19:10|10590.55|10590.55|10591.53|10591.53|10591.73|10591.73|10590.55|10590.55|0
1646839160000|2022-03-09 15:19:20|10591.36|10591.36|10591.36|10591.36|10591.36|10591.36|10591.19|10591.19|0
1646839170000|2022-03-09 15:19:30|10589.79|10589.79|10588.51|10588.51|10589.79|10589.79|10588.41|10588.41|0
1646839180000|2022-03-09 15:19:40|10588.25|10588.25|10587.41|10587.41|10588.25|10588.25|10587.41|10587.41|0
1646839190000|2022-03-09 15:19:50|10587.49|10587.49|10590.55|10590.55|10590.55|10590.55|10587.49|10587.49|0
1646839200000|2022-03-09 15:20:00|10591.73|10591.73|10593.46|10593.46|10594.44|10594.44|10591.73|10591.73|0
1646839210000|2022-03-09 15:20:10|10595.42|10595.42|10594.56|10594.56|10595.42|10595.42|10593.46|10593.46|0
1646839220000|2022-03-09 15:20:20|10594.91|10594.91|10598.98|10598.98|10598.98|10598.98|10594.91|10594.91|0
1646839230000|2022-03-09 15:20:30|10599.45|10599.45|10600.07|10600.07|10600.54|10600.54|10598.79|10598.79|0
1646839240000|2022-03-09 15:20:40|10600.43|10600.43|10600.59|10600.59|10600.59|10600.59|10600.07|10600.07|0
1646839250000|2022-03-09 15:20:50|10599.41|10599.41|10600.71|10600.71|10600.71|10600.71|10599.41|10599.41|0
1646839260000|2022-03-09 15:21:00|10600.51|10600.51|10600.59|10600.59|10600.71|10600.71|10600.51|10600.51|0
1646839270000|2022-03-09 15:21:10|10601.41|10601.41|10602.01|10602.01|10602.21|10602.21|10600.82|10600.82|0
1646839280000|2022-03-09 15:21:20|10602.12|10602.12|10602.57|10602.57|10602.57|10602.57|10602.05|10602.05|0
1646839290000|2022-03-09 15:21:30|10603.54|10603.54|10604.44|10604.44|10604.44|10604.44|10603.54|10603.54|0
1646839300000|2022-03-09 15:21:40|10604.46|10604.46|10604.46|10604.46|10604.46|10604.46|10604.46|10604.46|0
1646839310000|2022-03-09 15:21:50|10604.28|10604.28|10602.12|10602.12|10604.28|10604.28|10602.12|10602.12|0
1646839320000|2022-03-09 15:22:00|10602.24|10602.24|10598.64|10598.64|10602.24|10602.24|10598.64|10598.64|0
1646839330000|2022-03-09 15:22:10|10598.49|10598.49|10600.36|10600.36|10600.36|10600.36|10598.18|10598.18|0
1646839340000|2022-03-09 15:22:20|10599.18|10599.18|10602.34|10602.34|10602.34|10602.34|10599.18|10599.18|0
1646839360000|2022-03-09 15:22:40|10602.57|10602.57|10602.44|10602.44|10602.57|10602.57|10602.44|10602.44|0
1646839370000|2022-03-09 15:22:50|10602.61|10602.61|10601.04|10601.04|10602.61|10602.61|10601.04|10601.04|0
1646839380000|2022-03-09 15:23:00|10601.23|10601.23|10601.56|10601.56|10601.56|10601.56|10601.23|10601.23|0
1646839390000|2022-03-09 15:23:10|10602.16|10602.16|10601.32|10601.32|10602.16|10602.16|10601.32|10601.32|0
1646839400000|2022-03-09 15:23:20|10601.67|10601.67|10600.65|10600.65|10601.84|10601.84|10600.65|10600.65|0
1646839410000|2022-03-09 15:23:30|10600.83|10600.83|10600.72|10600.72|10600.95|10600.95|10600.72|10600.72|0
1646839420000|2022-03-09 15:23:40|10600.64|10600.64|10600.99|10600.99|10600.99|10600.99|10600.64|10600.64|0
1646839430000|2022-03-09 15:23:50|10603.93|10603.93|10604.43|10604.43|10604.43|10604.43|10603.93|10603.93|0
1646839440000|2022-03-09 15:24:00|10604.22|10604.22|10606.19|10606.19|10606.19|10606.19|10604.22|10604.22|0
1646839450000|2022-03-09 15:24:10|10606.45|10606.45|10606.44|10606.44|10606.45|10606.45|10606.19|10606.19|0
1646839460000|2022-03-09 15:24:20|10606.41|10606.41|10607.47|10607.47|10607.47|10607.47|10606.41|10606.41|0
1646839470000|2022-03-09 15:24:30|10607.67|10607.67|10608.83|10608.83|10608.83|10608.83|10607.67|10607.67|0
1646839480000|2022-03-09 15:24:40|10608.7|10608.7|10608.73|10608.73|10608.73|10608.73|10608.7|10608.7|0
1646839490000|2022-03-09 15:24:50|10608.88|10608.88|10608.68|10608.68|10608.88|10608.88|10608.68|10608.68|0
1646839500000|2022-03-09 15:25:00|10606.51|10606.51|10606.29|10606.29|10606.51|10606.51|10606.19|10606.19|0
1646839510000|2022-03-09 15:25:10|10606.45|10606.45|10606.45|10606.45|10606.45|10606.45|10606.45|10606.45|0
1646839520000|2022-03-09 15:25:20|10606.62|10606.62|10606.79|10606.79|10606.79|10606.79|10606.62|10606.62|0
1646839530000|2022-03-09 15:25:30|10607.03|10607.03|10607.97|10607.97|10608.14|10608.14|10607.03|10607.03|0
1646839540000|2022-03-09 15:25:40|10606.79|10606.79|10603.8|10603.8|10606.79|10606.79|10603.8|10603.8|0
1646839550000|2022-03-09 15:25:50|10604.22|10604.22|10604.64|10604.64|10604.64|10604.64|10604.05|10604.05|0
1646839560000|2022-03-09 15:26:00|10604.52|10604.52|10602.28|10602.28|10604.52|10604.52|10602.28|10602.28|0
1646839570000|2022-03-09 15:26:10|10602.02|10602.02|10594.48|10594.48|10602.02|10602.02|10594.48|10594.48|0
1646839580000|2022-03-09 15:26:20|10594.23|10594.23|10594.04|10594.04|10594.23|10594.23|10594.04|10594.04|0
1646839590000|2022-03-09 15:26:30|10595.23|10595.23|10595.23|10595.23|10595.23|10595.23|10595.23|10595.23|0
1646839600000|2022-03-09 15:26:40|10594.99|10594.99|10595.38|10595.38|10595.97|10595.97|10594.99|10594.99|0
1646839610000|2022-03-09 15:26:50|10595.73|10595.73|10596.19|10596.19|10596.19|10596.19|10595.21|10595.21|0
1646839620000|2022-03-09 15:27:00|10596.11|10596.11|10594.87|10594.87|10596.17|10596.17|10594.87|10594.87|0
1646839630000|2022-03-09 15:27:10|10594.71|10594.71|10591.78|10591.78|10594.71|10594.71|10591.26|10591.26|0
1646839640000|2022-03-09 15:27:20|10591.62|10591.62|10592.02|10592.02|10592.02|10592.02|10591.62|10591.62|0
1646839650000|2022-03-09 15:27:30|10592.25|10592.25|10596.34|10596.34|10596.67|10596.67|10591.98|10591.98|0
1646839660000|2022-03-09 15:27:40|10596.17|10596.17|10594.99|10594.99|10596.17|10596.17|10594.83|10594.83|0
1646839670000|2022-03-09 15:27:50|10595.17|10595.17|10596.67|10596.67|10596.67|10596.67|10595.17|10595.17|0
1646839680000|2022-03-09 15:28:00|10596.15|10596.15|10596.5|10596.5|10596.67|10596.67|10595.81|10595.81|0
1646839690000|2022-03-09 15:28:10|10596.57|10596.57|10599.73|10599.73|10601.34|10601.34|10596.57|10596.57|0
1646839700000|2022-03-09 15:28:20|10600.25|10600.25|10599.56|10599.56|10600.25|10600.25|10599.56|10599.56|0
1646839710000|2022-03-09 15:28:30|10600.08|10600.08|10598.99|10598.99|10600.08|10600.08|10598.99|10598.99|0
1646839720000|2022-03-09 15:28:40|10599.02|10599.02|10599.05|10599.05|10599.05|10599.05|10599.02|10599.02|0
1646839730000|2022-03-09 15:28:50|10599.25|10599.25|10599.25|10599.25|10599.25|10599.25|10599.25|10599.25|0
1646839740000|2022-03-09 15:29:00|10599.37|10599.37|10604.15|10604.15|10604.34|10604.34|10599.37|10599.37|0
1646839750000|2022-03-09 15:29:10|10604.26|10604.26|10605.4|10605.4|10605.4|10605.4|10604.26|10604.26|0
1646839760000|2022-03-09 15:29:20|10606.58|10606.58|10606.58|10606.58|10606.58|10606.58|10606.58|10606.58|0
1646839770000|2022-03-09 15:29:30|10606.38|10606.38|10606.38|10606.38|10606.38|10606.38|10606.38|10606.38|0
1646839780000|2022-03-09 15:29:40|10607.57|10607.57|10607.89|10607.89|10607.89|10607.89|10607.57|10607.57|0
1646839790000|2022-03-09 15:29:50|10607.81|10607.81|10609.5|10609.5|10609.5|10609.5|10607.81|10607.81|0
1646839800000|2022-03-09 15:30:00|10610.65|10610.65|10612.12|10612.12|10612.12|10612.12|10610.65|10610.65|0
1646839810000|2022-03-09 15:30:10|10611.85|10611.85|10601.48|10601.48|10611.85|10611.85|10601.48|10601.48|0
1646839820000|2022-03-09 15:30:20|10601.69|10601.69|10606.12|10606.12|10606.12|10606.12|10601.69|10601.69|0
1646839830000|2022-03-09 15:30:30|10606.33|10606.33|10609.72|10609.72|10609.72|10609.72|10606.33|10606.33|0
1646839840000|2022-03-09 15:30:40|10609.83|10609.83|10609.71|10609.71|10609.83|10609.83|10609.71|10609.71|0
1646839850000|2022-03-09 15:30:50|10609.21|10609.21|10609.08|10609.08|10609.21|10609.21|10609.08|10609.08|0
1646839860000|2022-03-09 15:31:00|10609.29|10609.29|10611.09|10611.09|10611.09|10611.09|10609.29|10609.29|0
1646839870000|2022-03-09 15:31:10|10612.28|10612.28|10613.9|10613.9|10613.9|10613.9|10612.2|10612.2|0
1646839880000|2022-03-09 15:31:20|10615.62|10615.62|10619.35|10619.35|10619.35|10619.35|10615.62|10615.62|0
1646839890000|2022-03-09 15:31:30|10619.19|10619.19|10619.35|10619.35|10620.05|10620.05|10618.95|10618.95|0
1646839900000|2022-03-09 15:31:40|10619.23|10619.23|10619.23|10619.23|10619.23|10619.23|10619.23|10619.23|0
1646839910000|2022-03-09 15:31:50|10619.08|10619.08|10611.59|10611.59|10619.08|10619.08|10611.56|10611.56|0
1646839920000|2022-03-09 15:32:00|10611.64|10611.64|10613.67|10613.67|10613.67|10613.67|10611.64|10611.64|0
1646839930000|2022-03-09 15:32:10|10614.07|10614.07|10614.07|10614.07|10614.07|10614.07|10614.07|10614.07|0
1646839940000|2022-03-09 15:32:20|10611.69|10611.69|10611.32|10611.32|10611.69|10611.69|10611.32|10611.32|0
1646839950000|2022-03-09 15:32:30|10611.92|10611.92|10612.02|10612.02|10612.02|10612.02|10611.72|10611.72|0
1646839960000|2022-03-09 15:32:40|10611.42|10611.42|10611.25|10611.25|10611.42|10611.42|10611.25|10611.25|0
1646839970000|2022-03-09 15:32:50|10610.27|10610.27|10610.61|10610.61|10610.82|10610.82|10610.27|10610.27|0
1646839980000|2022-03-09 15:33:00|10610.41|10610.41|10610.35|10610.35|10610.56|10610.56|10610.32|10610.32|0
1646839990000|2022-03-09 15:33:10|10610.01|10610.01|10610.13|10610.13|10610.13|10610.13|10610.01|10610.01|0
1646840000000|2022-03-09 15:33:20|10610.53|10610.53|10610.53|10610.53|10610.53|10610.53|10610.53|10610.53|0
1646840010000|2022-03-09 15:33:30|10610.73|10610.73|10612.88|10612.88|10612.88|10612.88|10610.73|10610.73|0
1646840020000|2022-03-09 15:33:40|10613.13|10613.13|10614.91|10614.91|10614.91|10614.91|10613.13|10613.13|0
1646840030000|2022-03-09 15:33:50|10615.16|10615.16|10615.16|10615.16|10615.16|10615.16|10615.16|10615.16|0
1646840040000|2022-03-09 15:34:00|10615.42|10615.42|10618.16|10618.16|10618.24|10618.24|10615.42|10615.42|0
1646840050000|2022-03-09 15:34:10|10618.37|10618.37|10616.69|10616.69|10618.42|10618.42|10616.69|10616.69|0
1646840060000|2022-03-09 15:34:20|10616.93|10616.93|10618.62|10618.62|10618.62|10618.62|10616.93|10616.93|0
1646840070000|2022-03-09 15:34:30|10618.83|10618.83|10618.68|10618.68|10618.83|10618.83|10618.68|10618.68|0
1646840080000|2022-03-09 15:34:40|10618.88|10618.88|10620.09|10620.09|10620.09|10620.09|10618.88|10618.88|0
1646840090000|2022-03-09 15:34:50|10620.33|10620.33|10620.33|10620.33|10620.33|10620.33|10620.33|10620.33|0
1646840100000|2022-03-09 15:35:00|10620.12|10620.12|10619.62|10619.62|10620.19|10620.19|10619.59|10619.59|0
1646840110000|2022-03-09 15:35:10|10619.81|10619.81|10619.86|10619.86|10619.86|10619.86|10619.8|10619.8|0
1646840120000|2022-03-09 15:35:20|10619.93|10619.93|10619.91|10619.91|10619.93|10619.93|10619.72|10619.72|0
1646840130000|2022-03-09 15:35:30|10620.11|10620.11|10620.24|10620.24|10620.24|10620.24|10620.11|10620.11|0
1646840140000|2022-03-09 15:35:40|10619.05|10619.05|10617.03|10617.03|10619.05|10619.05|10616.49|10616.49|0
1646840150000|2022-03-09 15:35:50|10617.16|10617.16|10621.27|10621.27|10621.27|10621.27|10617.16|10617.16|0
1646840160000|2022-03-09 15:36:00|10621.79|10621.79|10630.19|10630.19|10630.19|10630.19|10621.79|10621.79|0
1646840170000|2022-03-09 15:36:10|10631.37|10631.37|10633.67|10633.67|10633.67|10633.67|10631.37|10631.37|0
1646840180000|2022-03-09 15:36:20|10633.8|10633.8|10638.05|10638.05|10638.05|10638.05|10633.8|10633.8|0
1646840190000|2022-03-09 15:36:30|10637.66|10637.66|10637.59|10637.59|10637.83|10637.83|10637.59|10637.59|0
1646840200000|2022-03-09 15:36:40|10637.82|10637.82|10639.87|10639.87|10639.87|10639.87|10637.82|10637.82|0
1646840210000|2022-03-09 15:36:50|10640.05|10640.05|10641.92|10641.92|10641.92|10641.92|10640.05|10640.05|0
1646840220000|2022-03-09 15:37:00|10641.71|10641.71|10640.72|10640.72|10641.71|10641.71|10640.34|10640.34|0
1646840230000|2022-03-09 15:37:10|10640.68|10640.68|10640.7|10640.7|10640.7|10640.7|10640.68|10640.68|0
1646840240000|2022-03-09 15:37:20|10640.53|10640.53|10635.36|10635.36|10640.53|10640.53|10635.36|10635.36|0
1646840250000|2022-03-09 15:37:30|10635.56|10635.56|10636.97|10636.97|10636.99|10636.99|10635.56|10635.56|0
1646840260000|2022-03-09 15:37:40|10636.45|10636.45|10638.53|10638.53|10638.53|10638.53|10636.45|10636.45|0
1646840270000|2022-03-09 15:37:50|10638.73|10638.73|10640.12|10640.12|10640.12|10640.12|10638.73|10638.73|0
1646840280000|2022-03-09 15:38:00|10640.72|10640.72|10640.72|10640.72|10640.87|10640.87|10640.72|10640.72|0
1646840290000|2022-03-09 15:38:10|10640.82|10640.82|10639.34|10639.34|10640.99|10640.99|10639.28|10639.28|0
1646840300000|2022-03-09 15:38:20|10639.89|10639.89|10641.82|10641.82|10641.82|10641.82|10639.86|10639.86|0
1646840310000|2022-03-09 15:38:30|10641.64|10641.64|10641.18|10641.18|10641.64|10641.64|10641.18|10641.18|0
1646840320000|2022-03-09 15:38:40|10641.23|10641.23|10641.09|10641.09|10641.23|10641.23|10640.89|10640.89|0
1646840330000|2022-03-09 15:38:50|10640.85|10640.85|10640.74|10640.74|10640.85|10640.85|10640.74|10640.74|0
1646840340000|2022-03-09 15:39:00|10641.92|10641.92|10641.51|10641.51|10642.54|10642.54|10641.36|10641.36|0
1646840350000|2022-03-09 15:39:10|10640.47|10640.47|10640.64|10640.64|10640.64|10640.64|10640.47|10640.47|0
1646840360000|2022-03-09 15:39:20|10641.24|10641.24|10642.13|10642.13|10642.13|10642.13|10641.24|10641.24|0
1646840370000|2022-03-09 15:39:30|10642.41|10642.41|10642.29|10642.29|10642.41|10642.41|10642.29|10642.29|0
1646840380000|2022-03-09 15:39:40|10642.45|10642.45|10644.34|10644.34|10644.34|10644.34|10642.45|10642.45|0
1646840390000|2022-03-09 15:39:50|10644.13|10644.13|10646.25|10646.25|10646.25|10646.25|10643.97|10643.97|0
1646840400000|2022-03-09 15:40:00|10646.46|10646.46|10646.78|10646.78|10646.78|10646.78|10646.46|10646.46|0
1646840410000|2022-03-09 15:40:10|10646.8|10646.8|10648.3|10648.3|10648.3|10648.3|10646.8|10646.8|0
1646840420000|2022-03-09 15:40:20|10648.45|10648.45|10650.15|10650.15|10650.15|10650.15|10648.45|10648.45|0
1646840430000|2022-03-09 15:40:30|10649.56|10649.56|10649.24|10649.24|10649.63|10649.63|10649.24|10649.24|0
1646840440000|2022-03-09 15:40:40|10650.42|10650.42|10650.67|10650.67|10650.67|10650.67|10650.42|10650.42|0
1646840450000|2022-03-09 15:40:50|10653.61|10653.61|10652.27|10652.27|10653.61|10653.61|10652.27|10652.27|0
1646840460000|2022-03-09 15:41:00|10652.62|10652.62|10647.58|10647.58|10652.62|10652.62|10647.58|10647.58|0
1646840470000|2022-03-09 15:41:10|10646.71|10646.71|10646.2|10646.2|10646.71|10646.71|10646.2|10646.2|0
1646840480000|2022-03-09 15:41:20|10645.01|10645.01|10643.82|10643.82|10645.01|10645.01|10643.82|10643.82|0
1646840490000|2022-03-09 15:41:30|10644.8|10644.8|10644.55|10644.55|10644.8|10644.8|10644.55|10644.55|0
1646840500000|2022-03-09 15:41:40|10643.57|10643.57|10643.57|10643.57|10643.57|10643.57|10643.57|10643.57|0
1646840510000|2022-03-09 15:41:50|10642.39|10642.39|10642.09|10642.09|10642.39|10642.39|10641.88|10641.88|0
1646840520000|2022-03-09 15:42:00|10643.27|10643.27|10645.24|10645.24|10645.96|10645.96|10643.27|10643.27|0
1646840530000|2022-03-09 15:42:10|10645.21|10645.21|10642.29|10642.29|10645.21|10645.21|10642.29|10642.29|0
1646840540000|2022-03-09 15:42:20|10642.17|10642.17|10641.24|10641.24|10642.17|10642.17|10641.24|10641.24|0
1646840550000|2022-03-09 15:42:30|10641.12|10641.12|10640.74|10640.74|10641.12|10641.12|10640.74|10640.74|0
1646840560000|2022-03-09 15:42:40|10641.24|10641.24|10641.24|10641.24|10641.24|10641.24|10641.24|10641.24|0
1646840570000|2022-03-09 15:42:50|10641.76|10641.76|10642.95|10642.95|10642.95|10642.95|10641.76|10641.76|0
1646840580000|2022-03-09 15:43:00|10643.93|10643.93|10647.52|10647.52|10647.52|10647.52|10643.93|10643.93|0
1646840590000|2022-03-09 15:43:10|10647.69|10647.69|10647.5|10647.5|10647.69|10647.69|10647.5|10647.5|0
1646840600000|2022-03-09 15:43:20|10647.89|10647.89|10647.67|10647.67|10647.89|10647.89|10647.67|10647.67|0
1646840610000|2022-03-09 15:43:30|10647.83|10647.83|10646.65|10646.65|10647.83|10647.83|10646.65|10646.65|0
1646840620000|2022-03-09 15:43:40|10646.91|10646.91|10646.91|10646.91|10646.91|10646.91|10646.91|10646.91|0
1646840630000|2022-03-09 15:43:50|10646.74|10646.74|10646.74|10646.74|10646.74|10646.74|10646.74|10646.74|0
1646840640000|2022-03-09 15:44:00|10646.58|10646.58|10646.7|10646.7|10646.7|10646.7|10646.58|10646.58|0
1646840650000|2022-03-09 15:44:10|10646.39|10646.39|10645.88|10645.88|10646.39|10646.39|10645.88|10645.88|0
1646840660000|2022-03-09 15:44:20|10646.38|10646.38|10642.58|10642.58|10646.38|10646.38|10642.58|10642.58|0
1646840670000|2022-03-09 15:44:30|10642.42|10642.42|10641.84|10641.84|10642.42|10642.42|10641.84|10641.84|0
1646840680000|2022-03-09 15:44:40|10642.08|10642.08|10642.08|10642.08|10642.08|10642.08|10642.08|10642.08|0
1646840690000|2022-03-09 15:44:50|10641.82|10641.82|10642.7|10642.7|10642.7|10642.7|10641.51|10641.51|0
1646840700000|2022-03-09 15:45:00|10642.77|10642.77|10641.99|10641.99|10644.36|10644.36|10641.99|10641.99|0
1646840710000|2022-03-09 15:45:10|10641.79|10641.79|10641.79|10641.79|10641.79|10641.79|10641.79|10641.79|0
1646840720000|2022-03-09 15:45:20|10641.53|10641.53|10639.46|10639.46|10641.53|10641.53|10639.26|10639.26|0
1646840730000|2022-03-09 15:45:30|10639.26|10639.26|10641.56|10641.56|10641.59|10641.59|10639.26|10639.26|0
1646840740000|2022-03-09 15:45:40|10641.69|10641.69|10646.85|10646.85|10646.85|10646.85|10641.69|10641.69|0
1646840750000|2022-03-09 15:45:50|10647.05|10647.05|10647.83|10647.83|10648.03|10648.03|10647.05|10647.05|0
1646840760000|2022-03-09 15:46:00|10646.85|10646.85|10647.08|10647.08|10647.25|10647.25|10646.77|10646.77|0
1646840770000|2022-03-09 15:46:10|10646.77|10646.77|10647.51|10647.51|10647.51|10647.51|10645.97|10645.97|0
1646840780000|2022-03-09 15:46:20|10647.77|10647.77|10649.66|10649.66|10649.66|10649.66|10647.77|10647.77|0
1646840790000|2022-03-09 15:46:30|10649.46|10649.46|10654.79|10654.79|10654.79|10654.79|10649.46|10649.46|0
1646840800000|2022-03-09 15:46:40|10654.43|10654.43|10655.41|10655.41|10655.41|10655.41|10654.43|10654.43|0
1646840810000|2022-03-09 15:46:50|10655.52|10655.52|10654.85|10654.85|10655.94|10655.94|10654.36|10654.36|0
1646840820000|2022-03-09 15:47:00|10654.73|10654.73|10651.56|10651.56|10654.73|10654.73|10651.05|10651.05|0
1646840830000|2022-03-09 15:47:10|10651.44|10651.44|10653.32|10653.32|10653.32|10653.32|10651.16|10651.16|0
1646840840000|2022-03-09 15:47:20|10651.91|10651.91|10651.76|10651.76|10652.89|10652.89|10651.76|10651.76|0
1646840850000|2022-03-09 15:47:30|10651.56|10651.56|10647.6|10647.6|10651.56|10651.56|10647.2|10647.2|0
1646840860000|2022-03-09 15:47:40|10647.52|10647.52|10647.44|10647.44|10647.52|10647.52|10647.44|10647.44|0
1646840870000|2022-03-09 15:47:50|10649.7|10649.7|10649.62|10649.62|10649.7|10649.7|10648.43|10648.43|0
1646840880000|2022-03-09 15:48:00|10649.21|10649.21|10648.72|10648.72|10649.21|10649.21|10648.72|10648.72|0
1646840890000|2022-03-09 15:48:10|10648.64|10648.64|10649.59|10649.59|10649.83|10649.83|10648.64|10648.64|0
1646840900000|2022-03-09 15:48:20|10649.42|10649.42|10650.74|10650.74|10650.74|10650.74|10649.02|10649.02|0
1646840910000|2022-03-09 15:48:30|10650.03|10650.03|10648.63|10648.63|10650.03|10650.03|10648.63|10648.63|0
1646840920000|2022-03-09 15:48:40|10648.75|10648.75|10652.66|10652.66|10653.06|10653.06|10648.72|10648.72|0
1646840930000|2022-03-09 15:48:50|10651.68|10651.68|10655.18|10655.18|10655.24|10655.24|10651.68|10651.68|0
1646840940000|2022-03-09 15:49:00|10656.37|10656.37|10657.89|10657.89|10657.89|10657.89|10656.37|10656.37|0
1646840950000|2022-03-09 15:49:10|10658|10658|10658.54|10658.54|10658.54|10658.54|10658|10658|0
1646840960000|2022-03-09 15:49:20|10658.75|10658.75|10658.1|10658.1|10659.94|10659.94|10658.1|10658.1|0
1646840970000|2022-03-09 15:49:30|10658.27|10658.27|10659.11|10659.11|10660.29|10660.29|10657.92|10657.92|0
1646840980000|2022-03-09 15:49:40|10660.05|10660.05|10662.39|10662.39|10662.39|10662.39|10660.05|10660.05|0
1646840990000|2022-03-09 15:49:50|10661.2|10661.2|10659.45|10659.45|10661.2|10661.2|10659.45|10659.45|0
1646841000000|2022-03-09 15:50:00|10659.65|10659.65|10658.98|10658.98|10659.65|10659.65|10658.98|10658.98|0
1646841010000|2022-03-09 15:50:10|10658.78|10658.78|10657.8|10657.8|10659.76|10659.76|10657.8|10657.8|0
1646841020000|2022-03-09 15:50:20|10657.92|10657.92|10657.75|10657.75|10658|10658|10657.75|10657.75|0
1646841030000|2022-03-09 15:50:30|10656.56|10656.56|10659.51|10659.51|10659.51|10659.51|10656.56|10656.56|0
1646841040000|2022-03-09 15:50:40|10659.59|10659.59|10656.29|10656.29|10659.85|10659.85|10656.29|10656.29|0
1646841050000|2022-03-09 15:50:50|10656.5|10656.5|10657.96|10657.96|10657.96|10657.96|10656|10656|0
1646841060000|2022-03-09 15:51:00|10656.77|10656.77|10657.84|10657.84|10657.96|10657.96|10656.77|10656.77|0
1646841080000|2022-03-09 15:51:20|10656.65|10656.65|10656.45|10656.45|10656.65|10656.65|10656.45|10656.45|0
1646841090000|2022-03-09 15:51:30|10655.58|10655.58|10655.25|10655.25|10655.58|10655.58|10655.25|10655.25|0
1646841100000|2022-03-09 15:51:40|10655.34|10655.34|10655.1|10655.1|10655.34|10655.34|10655.1|10655.1|0
1646841110000|2022-03-09 15:51:50|10654.69|10654.69|10654.79|10654.79|10655.1|10655.1|10654.69|10654.69|0
1646841120000|2022-03-09 15:52:00|10655.98|10655.98|10658.17|10658.17|10658.95|10658.95|10655.91|10655.91|0
1646841130000|2022-03-09 15:52:10|10658.43|10658.43|10660.07|10660.07|10660.07|10660.07|10658.43|10658.43|0
1646841140000|2022-03-09 15:52:20|10660.32|10660.32|10661.15|10661.15|10661.15|10661.15|10660.32|10660.32|0
1646841150000|2022-03-09 15:52:30|10660.9|10660.9|10661.25|10661.25|10661.25|10661.25|10660.74|10660.74|0
1646841160000|2022-03-09 15:52:40|10661.48|10661.48|10660.1|10660.1|10661.48|10661.48|10660.1|10660.1|0
1646841170000|2022-03-09 15:52:50|10661.08|10661.08|10661.08|10661.08|10661.08|10661.08|10661.08|10661.08|0
1646841180000|2022-03-09 15:53:00|10661.32|10661.32|10661.2|10661.2|10661.32|10661.32|10661.2|10661.2|0
1646841190000|2022-03-09 15:53:10|10661.03|10661.03|10658.88|10658.88|10662.22|10662.22|10658.88|10658.88|0
1646841200000|2022-03-09 15:53:20|10660.07|10660.07|10659.55|10659.55|10660.26|10660.26|10659.55|10659.55|0
1646841210000|2022-03-09 15:53:30|10659.38|10659.38|10660.41|10660.41|10661.39|10661.39|10659.38|10659.38|0
1646841220000|2022-03-09 15:53:40|10659.22|10659.22|10659.41|10659.41|10659.41|10659.41|10659.1|10659.1|0
1646841230000|2022-03-09 15:53:50|10659.15|10659.15|10657.8|10657.8|10659.15|10659.15|10657.8|10657.8|0
1646841240000|2022-03-09 15:54:00|10657.42|10657.42|10652.65|10652.65|10657.42|10657.42|10652.63|10652.63|0
1646841250000|2022-03-09 15:54:10|10652.56|10652.56|10651.42|10651.42|10652.56|10652.56|10651.42|10651.42|0
1646841260000|2022-03-09 15:54:20|10651.92|10651.92|10652.35|10652.35|10652.35|10652.35|10651.92|10651.92|0
1646841280000|2022-03-09 15:54:40|10652.27|10652.27|10652.51|10652.51|10652.51|10652.51|10652.27|10652.27|0
1646841290000|2022-03-09 15:54:50|10652.11|10652.11|10652.11|10652.11|10652.11|10652.11|10652.11|10652.11|0
1646841300000|2022-03-09 15:55:00|10651.96|10651.96|10652.96|10652.96|10653.01|10653.01|10651.96|10651.96|0
1646841310000|2022-03-09 15:55:10|10654.54|10654.54|10654.26|10654.26|10655.65|10655.65|10653.08|10653.08|0
1646841320000|2022-03-09 15:55:20|10654.67|10654.67|10653.39|10653.39|10654.67|10654.67|10653.31|10653.31|0
1646841330000|2022-03-09 15:55:30|10653.64|10653.64|10653.76|10653.76|10653.76|10653.76|10653.64|10653.64|0
1646841340000|2022-03-09 15:55:40|10656.13|10656.13|10655.6|10655.6|10656.53|10656.53|10655.35|10655.35|0
1646841350000|2022-03-09 15:55:50|10655.76|10655.76|10656.43|10656.43|10656.56|10656.56|10655.76|10655.76|0
1646841360000|2022-03-09 15:56:00|10656.69|10656.69|10657.14|10657.14|10657.44|10657.44|10656.48|10656.48|0
1646841370000|2022-03-09 15:56:10|10657.01|10657.01|10657.01|10657.01|10657.01|10657.01|10657.01|10657.01|0
1646841380000|2022-03-09 15:56:20|10658.84|10658.84|10660.44|10660.44|10660.44|10660.44|10658.58|10658.58|0
1646841390000|2022-03-09 15:56:30|10660.69|10660.69|10661.15|10661.15|10661.15|10661.15|10660.69|10660.69|0
1646841400000|2022-03-09 15:56:40|10660.63|10660.63|10660.29|10660.29|10661.48|10661.48|10660.29|10660.29|0
1646841410000|2022-03-09 15:56:50|10662.25|10662.25|10661.83|10661.83|10662.25|10662.25|10661.83|10661.83|0
1646841420000|2022-03-09 15:57:00|10661.95|10661.95|10661.26|10661.26|10661.95|10661.95|10661.14|10661.14|0
1646841430000|2022-03-09 15:57:10|10662.45|10662.45|10662.63|10662.63|10662.63|10662.63|10662.21|10662.21|0
1646841440000|2022-03-09 15:57:20|10663.26|10663.26|10664.72|10664.72|10664.98|10664.98|10663.26|10663.26|0
1646841450000|2022-03-09 15:57:30|10664.16|10664.16|10663.73|10663.73|10664.16|10664.16|10662.2|10662.2|0
1646841460000|2022-03-09 15:57:40|10664.92|10664.92|10664.13|10664.13|10665.32|10665.32|10664.13|10664.13|0
1646841470000|2022-03-09 15:57:50|10664.53|10664.53|10665|10665|10665|10665|10664.53|10664.53|0
1646841480000|2022-03-09 15:58:00|10666.76|10666.76|10666.8|10666.8|10666.8|10666.8|10665.78|10665.78|0
1646841490000|2022-03-09 15:58:10|10667.2|10667.2|10672.82|10672.82|10672.82|10672.82|10667.2|10667.2|0
1646841500000|2022-03-09 15:58:20|10672.94|10672.94|10674.56|10674.56|10674.56|10674.56|10672.7|10672.7|0
1646841510000|2022-03-09 15:58:30|10674.79|10674.79|10674.3|10674.3|10674.97|10674.97|10673.87|10673.87|0
1646841520000|2022-03-09 15:58:40|10674.35|10674.35|10677.53|10677.53|10677.53|10677.53|10674.2|10674.2|0
1646841530000|2022-03-09 15:58:50|10677.7|10677.7|10677.73|10677.73|10678.17|10678.17|10677.26|10677.26|0
1646841540000|2022-03-09 15:59:00|10678.92|10678.92|10679.37|10679.37|10680.12|10680.12|10677.73|10677.73|0
1646841550000|2022-03-09 15:59:10|10678.86|10678.86|10679.36|10679.36|10679.61|10679.61|10678.86|10678.86|0
1646841560000|2022-03-09 15:59:20|10679.23|10679.23|10680.74|10680.74|10680.74|10680.74|10679.11|10679.11|0
1646841570000|2022-03-09 15:59:30|10681.92|10681.92|10682.32|10682.32|10682.32|10682.32|10681.92|10681.92|0
1646841580000|2022-03-09 15:59:40|10682.49|10682.49|10682.02|10682.02|10682.49|10682.49|10682.02|10682.02|0
1646841590000|2022-03-09 15:59:50|10681.94|10681.94|10680.33|10680.33|10681.94|10681.94|10680.33|10680.33|0
1646841600000|2022-03-09 16:00:00|10681.31|10681.31|10678.72|10678.72|10681.31|10681.31|10678.72|10678.72|0
1646841610000|2022-03-09 16:00:10|10678.6|10678.6|10678.15|10678.15|10678.6|10678.6|10678.15|10678.15|0
1646841620000|2022-03-09 16:00:20|10677.98|10677.98|10672.05|10672.05|10677.98|10677.98|10672.05|10672.05|0
1646841630000|2022-03-09 16:00:30|10671.92|10671.92|10671.8|10671.8|10671.92|10671.92|10671.8|10671.8|0
1646841640000|2022-03-09 16:00:40|10670.82|10670.82|10670.58|10670.58|10671.8|10671.8|10670.58|10670.58|0
1646841650000|2022-03-09 16:00:50|10670.56|10670.56|10665.87|10665.87|10670.56|10670.56|10665.87|10665.87|0
1646841660000|2022-03-09 16:01:00|10665.74|10665.74|10666|10666|10667.29|10667.29|10665.12|10665.12|0
1646841670000|2022-03-09 16:01:10|10665.8|10665.8|10663.05|10663.05|10666.23|10666.23|10663.05|10663.05|0
1646841680000|2022-03-09 16:01:20|10662.75|10662.75|10659.3|10659.3|10663.05|10663.05|10659.3|10659.3|0
1646841690000|2022-03-09 16:01:30|10660.48|10660.48|10660.48|10660.48|10660.48|10660.48|10660.48|10660.48|0
1646841700000|2022-03-09 16:01:40|10659.51|10659.51|10657.55|10657.55|10659.51|10659.51|10657.55|10657.55|0
1646841710000|2022-03-09 16:01:50|10658.53|10658.53|10655.12|10655.12|10658.53|10658.53|10655.12|10655.12|0
1646841720000|2022-03-09 16:02:00|10655.37|10655.37|10656.05|10656.05|10656.05|10656.05|10655.37|10655.37|0
1646841730000|2022-03-09 16:02:10|10655.85|10655.85|10651.99|10651.99|10655.85|10655.85|10651.99|10651.99|0
1646841740000|2022-03-09 16:02:20|10651.88|10651.88|10651.77|10651.77|10651.88|10651.88|10651.77|10651.77|0
1646841750000|2022-03-09 16:02:30|10651.43|10651.43|10650.25|10650.25|10651.43|10651.43|10650.25|10650.25|0
1646841760000|2022-03-09 16:02:40|10650.08|10650.08|10650.33|10650.33|10650.33|10650.33|10650.08|10650.08|0
1646841770000|2022-03-09 16:02:50|10650.58|10650.58|10649.3|10649.3|10650.58|10650.58|10649.3|10649.3|0
1646841780000|2022-03-09 16:03:00|10646.93|10646.93|10648.37|10648.37|10648.37|10648.37|10646.93|10646.93|0
1646841790000|2022-03-09 16:03:10|10648.52|10648.52|10649.43|10649.43|10649.43|10649.43|10648.45|10648.45|0
1646841800000|2022-03-09 16:03:20|10651.8|10651.8|10650.92|10650.92|10652.23|10652.23|10650.92|10650.92|0
1646841810000|2022-03-09 16:03:30|10650.46|10650.46|10649.61|10649.61|10650.46|10650.46|10649.57|10649.57|0
1646841820000|2022-03-09 16:03:40|10649.39|10649.39|10649.59|10649.59|10649.79|10649.79|10649.39|10649.39|0
1646841830000|2022-03-09 16:03:50|10649.99|10649.99|10650.03|10650.03|10651.21|10651.21|10649.99|10649.99|0
1646841840000|2022-03-09 16:04:00|10648.07|10648.07|10647.91|10647.91|10648.07|10648.07|10647.91|10647.91|0
1646841850000|2022-03-09 16:04:10|10647.59|10647.59|10646.27|10646.27|10647.59|10647.59|10646.27|10646.27|0
1646841860000|2022-03-09 16:04:20|10644.31|10644.31|10644.07|10644.07|10644.31|10644.31|10644.07|10644.07|0
1646841870000|2022-03-09 16:04:30|10643.69|10643.69|10643.34|10643.34|10643.69|10643.69|10643.34|10643.34|0
1646841880000|2022-03-09 16:04:40|10643.17|10643.17|10643.42|10643.42|10643.42|10643.42|10643.17|10643.17|0
1646841890000|2022-03-09 16:04:50|10643.21|10643.21|10643.59|10643.59|10643.84|10643.84|10643.21|10643.21|0
1646841900000|2022-03-09 16:05:00|10643.39|10643.39|10643.03|10643.03|10643.39|10643.39|10643.03|10643.03|0
1646841910000|2022-03-09 16:05:10|10643.63|10643.63|10644.18|10644.18|10644.61|10644.61|10643.63|10643.63|0
1646841920000|2022-03-09 16:05:20|10645.37|10645.37|10646.55|10646.55|10646.55|10646.55|10645.37|10645.37|0
1646841930000|2022-03-09 16:05:30|10646.67|10646.67|10651.21|10651.21|10651.21|10651.21|10646.67|10646.67|0
1646841940000|2022-03-09 16:05:40|10651.37|10651.37|10652.83|10652.83|10652.83|10652.83|10651.37|10651.37|0
1646841950000|2022-03-09 16:05:50|10652.88|10652.88|10655.02|10655.02|10655.02|10655.02|10652.88|10652.88|0
1646841960000|2022-03-09 16:06:00|10655.14|10655.14|10653.74|10653.74|10655.14|10655.14|10653.36|10653.36|0
1646841970000|2022-03-09 16:06:10|10653.62|10653.62|10653.84|10653.84|10653.84|10653.84|10653.62|10653.62|0
1646841980000|2022-03-09 16:06:20|10653.77|10653.77|10654.36|10654.36|10654.96|10654.96|10653.77|10653.77|0
1646841990000|2022-03-09 16:06:30|10655.16|10655.16|10655.64|10655.64|10656.27|10656.27|10655.16|10655.16|0
1646842010000|2022-03-09 16:06:50|10655.76|10655.76|10657.72|10657.72|10657.72|10657.72|10655.76|10655.76|0
1646842020000|2022-03-09 16:07:00|10657.92|10657.92|10657.44|10657.44|10658.04|10658.04|10657.44|10657.44|0
1646842030000|2022-03-09 16:07:10|10657.21|10657.21|10656.61|10656.61|10657.21|10657.21|10656.44|10656.44|0
1646842040000|2022-03-09 16:07:20|10656.67|10656.67|10658.33|10658.33|10658.33|10658.33|10656.67|10656.67|0
1646842050000|2022-03-09 16:07:30|10658.25|10658.25|10659.24|10659.24|10659.24|10659.24|10658.19|10658.19|0
1646842060000|2022-03-09 16:07:40|10660.01|10660.01|10659.73|10659.73|10660.01|10660.01|10659.73|10659.73|0
1646842070000|2022-03-09 16:07:50|10660.92|10660.92|10662.54|10662.54|10662.54|10662.54|10660.92|10660.92|0
1646842080000|2022-03-09 16:08:00|10662.28|10662.28|10662.99|10662.99|10664.18|10664.18|10662.28|10662.28|0
1646842090000|2022-03-09 16:08:10|10662.73|10662.73|10662.73|10662.73|10662.73|10662.73|10662.73|10662.73|0
1646842100000|2022-03-09 16:08:20|10662.49|10662.49|10662.73|10662.73|10662.73|10662.73|10662.49|10662.49|0
1646842110000|2022-03-09 16:08:30|10663.13|10663.13|10663.33|10663.33|10663.33|10663.33|10663.13|10663.13|0
1646842120000|2022-03-09 16:08:40|10662.01|10662.01|10661.81|10661.81|10662.01|10662.01|10661.81|10661.81|0
1646842130000|2022-03-09 16:08:50|10662.21|10662.21|10662.01|10662.01|10662.21|10662.21|10662.01|10662.01|0
1646842140000|2022-03-09 16:09:00|10661.58|10661.58|10658.9|10658.9|10661.58|10661.58|10658.9|10658.9|0
1646842150000|2022-03-09 16:09:10|10657.92|10657.92|10652.86|10652.86|10657.92|10657.92|10652.86|10652.86|0
1646842160000|2022-03-09 16:09:20|10652.69|10652.69|10649.94|10649.94|10652.69|10652.69|10649.94|10649.94|0
1646842170000|2022-03-09 16:09:30|10649.82|10649.82|10649.14|10649.14|10649.82|10649.82|10649.14|10649.14|0
1646842180000|2022-03-09 16:09:40|10649.24|10649.24|10647.09|10647.09|10649.24|10649.24|10647.09|10647.09|0
1646842190000|2022-03-09 16:09:50|10648.07|10648.07|10647.9|10647.9|10648.15|10648.15|10647.9|10647.9|0
1646842200000|2022-03-09 16:10:00|10647.73|10647.73|10647.19|10647.19|10647.73|10647.73|10646.89|10646.89|0
1646842210000|2022-03-09 16:10:10|10646.21|10646.21|10641.5|10641.5|10646.21|10646.21|10640.73|10640.73|0
1646842220000|2022-03-09 16:10:20|10641.17|10641.17|10641.67|10641.67|10641.67|10641.67|10640.69|10640.69|0
1646842230000|2022-03-09 16:10:30|10641.51|10641.51|10641.11|10641.11|10641.51|10641.51|10641.11|10641.11|0
1646842240000|2022-03-09 16:10:40|10640.99|10640.99|10641.35|10641.35|10641.52|10641.52|10640.99|10640.99|0
1646842260000|2022-03-09 16:11:00|10640.17|10640.17|10639.06|10639.06|10640.17|10640.17|10639.06|10639.06|0
1646842270000|2022-03-09 16:11:10|10638.99|10638.99|10639.23|10639.23|10639.23|10639.23|10638.81|10638.81|0
1646842280000|2022-03-09 16:11:20|10639.08|10639.08|10637.12|10637.12|10639.08|10639.08|10637.12|10637.12|0
1646842290000|2022-03-09 16:11:30|10636.97|10636.97|10636.15|10636.15|10636.97|10636.97|10636.15|10636.15|0
1646842300000|2022-03-09 16:11:40|10634.97|10634.97|10634.97|10634.97|10634.97|10634.97|10634.97|10634.97|0
1646842310000|2022-03-09 16:11:50|10634.74|10634.74|10634.74|10634.74|10634.74|10634.74|10634.74|10634.74|0
1646842320000|2022-03-09 16:12:00|10636.9|10636.9|10638.02|10638.02|10638.02|10638.02|10636.9|10636.9|0
1646842330000|2022-03-09 16:12:10|10637.79|10637.79|10638.04|10638.04|10638.04|10638.04|10637.79|10637.79|0
1646842350000|2022-03-09 16:12:30|10637.79|10637.79|10634.93|10634.93|10637.79|10637.79|10634.93|10634.93|0
1646842360000|2022-03-09 16:12:40|10634.67|10634.67|10632.84|10632.84|10634.67|10634.67|10632.84|10632.84|0
1646842370000|2022-03-09 16:12:50|10631.66|10631.66|10630.33|10630.33|10631.66|10631.66|10630.33|10630.33|0
1646842380000|2022-03-09 16:13:00|10629.98|10629.98|10627.38|10627.38|10629.98|10629.98|10627.38|10627.38|0
1646842390000|2022-03-09 16:13:10|10626.99|10626.99|10626.51|10626.51|10626.99|10626.99|10626.51|10626.51|0
1646842400000|2022-03-09 16:13:20|10626.64|10626.64|10626.79|10626.79|10626.79|10626.79|10626.64|10626.64|0
1646842410000|2022-03-09 16:13:30|10629.16|10629.16|10631.53|10631.53|10631.73|10631.73|10629.16|10629.16|0
1646842420000|2022-03-09 16:13:40|10631.35|10631.35|10630.88|10630.88|10631.35|10631.35|10630.85|10630.85|0
1646842430000|2022-03-09 16:13:50|10630.86|10630.86|10631.41|10631.41|10631.41|10631.41|10630.86|10630.86|0
1646842440000|2022-03-09 16:14:00|10629.04|10629.04|10628.54|10628.54|10629.19|10629.19|10628.07|10628.07|0
1646842450000|2022-03-09 16:14:10|10628.42|10628.42|10627.44|10627.44|10628.42|10628.42|10627.44|10627.44|0
1646842460000|2022-03-09 16:14:20|10627.32|10627.32|10628.26|10628.26|10628.26|10628.26|10627.32|10627.32|0
1646842470000|2022-03-09 16:14:30|10628.51|10628.51|10632.62|10632.62|10632.86|10632.86|10628.51|10628.51|0
1646842480000|2022-03-09 16:14:40|10632.27|10632.27|10632.47|10632.47|10632.47|10632.47|10632.27|10632.27|0
1646842490000|2022-03-09 16:14:50|10632.35|10632.35|10632.47|10632.47|10632.59|10632.59|10631.44|10631.44|0
1646842500000|2022-03-09 16:15:00|10632.6|10632.6|10631.95|10631.95|10632.6|10632.6|10631.62|10631.62|0
1646842510000|2022-03-09 16:15:10|10632.35|10632.35|10631.79|10631.79|10632.35|10632.35|10631.79|10631.79|0
1646842520000|2022-03-09 16:15:20|10631.99|10631.99|10632.06|10632.06|10632.19|10632.19|10631.94|10631.94|0
1646842530000|2022-03-09 16:15:30|10632.08|10632.08|10630.8|10630.8|10632.35|10632.35|10630.55|10630.55|0
1646842540000|2022-03-09 16:15:40|10631.04|10631.04|10630.75|10630.75|10631.04|10631.04|10630.4|10630.4|0
1646842550000|2022-03-09 16:15:50|10631.18|10631.18|10629.74|10629.74|10631.18|10631.18|10629.74|10629.74|0
1646842560000|2022-03-09 16:16:00|10629.97|10629.97|10628.89|10628.89|10630.25|10630.25|10628.89|10628.89|0
1646842570000|2022-03-09 16:16:10|10628.72|10628.72|10628.6|10628.6|10628.72|10628.72|10628.6|10628.6|0
1646842580000|2022-03-09 16:16:20|10627.42|10627.42|10627.42|10627.42|10627.42|10627.42|10627.42|10627.42|0
1646842590000|2022-03-09 16:16:30|10627.29|10627.29|10628.5|10628.5|10628.76|10628.76|10627.16|10627.16|0
1646842600000|2022-03-09 16:16:40|10628.29|10628.29|10628.51|10628.51|10628.51|10628.51|10628.13|10628.13|0
1646842610000|2022-03-09 16:16:50|10628.59|10628.59|10628.95|10628.95|10629.81|10629.81|10628.59|10628.59|0
1646842620000|2022-03-09 16:17:00|10628.78|10628.78|10630.11|10630.11|10630.11|10630.11|10628.7|10628.7|0
1646842630000|2022-03-09 16:17:10|10630|10630|10627.58|10627.58|10630.21|10630.21|10627.58|10627.58|0
1646842640000|2022-03-09 16:17:20|10627.7|10627.7|10629.26|10629.26|10630.37|10630.37|10627.7|10627.7|0
1646842650000|2022-03-09 16:17:30|10629.51|10629.51|10632.53|10632.53|10632.53|10632.53|10629.51|10629.51|0
1646842660000|2022-03-09 16:17:40|10634.49|10634.49|10635.43|10635.43|10635.63|10635.63|10634.37|10634.37|0
1646842670000|2022-03-09 16:17:50|10635|10635|10635.44|10635.44|10636.7|10636.7|10635|10635|0
1646842680000|2022-03-09 16:18:00|10635.24|10635.24|10636.84|10636.84|10636.84|10636.84|10635.14|10635.14|0
1646842690000|2022-03-09 16:18:10|10636.89|10636.89|10636.71|10636.71|10637.1|10637.1|10636.71|10636.71|0
1646842700000|2022-03-09 16:18:20|10636.83|10636.83|10637.14|10637.14|10637.14|10637.14|10636.83|10636.83|0
1646842710000|2022-03-09 16:18:30|10637.34|10637.34|10640.08|10640.08|10640.08|10640.08|10637.34|10637.34|0
1646842720000|2022-03-09 16:18:40|10640.16|10640.16|10640.16|10640.16|10640.16|10640.16|10640.16|10640.16|0
1646842730000|2022-03-09 16:18:50|10642.53|10642.53|10643.34|10643.34|10643.34|10643.34|10642.53|10642.53|0
1646842740000|2022-03-09 16:19:00|10643.46|10643.46|10644.25|10644.25|10644.25|10644.25|10643.06|10643.06|0
1646842750000|2022-03-09 16:19:10|10644.5|10644.5|10642.52|10642.52|10645.38|10645.38|10642.52|10642.52|0
1646842760000|2022-03-09 16:19:20|10641.92|10641.92|10644.44|10644.44|10644.44|10644.44|10641.92|10641.92|0
1646842770000|2022-03-09 16:19:30|10644.56|10644.56|10647.17|10647.17|10647.17|10647.17|10644.56|10644.56|0
1646842780000|2022-03-09 16:19:40|10646.97|10646.97|10647.11|10647.11|10647.33|10647.33|10646.77|10646.77|0
1646842790000|2022-03-09 16:19:50|10647.31|10647.31|10646.05|10646.05|10647.31|10647.31|10646.05|10646.05|0
1646842800000|2022-03-09 16:20:00|10645.88|10645.88|10647.87|10647.87|10647.87|10647.87|10645.88|10645.88|0
1646842810000|2022-03-09 16:20:10|10648.51|10648.51|10647.97|10647.97|10648.51|10648.51|10647.56|10647.56|0
1646842820000|2022-03-09 16:20:20|10648.04|10648.04|10647.94|10647.94|10648.2|10648.2|10647.94|10647.94|0
1646842830000|2022-03-09 16:20:30|10648.17|10648.17|10648.17|10648.17|10648.17|10648.17|10648.17|10648.17|0
1646842840000|2022-03-09 16:20:40|10648.05|10648.05|10646.7|10646.7|10648.25|10648.25|10646.7|10646.7|0
1646842850000|2022-03-09 16:20:50|10646.29|10646.29|10646.86|10646.86|10647.06|10647.06|10646.22|10646.22|0
1646842860000|2022-03-09 16:21:00|10647.03|10647.03|10646.84|10646.84|10647.03|10647.03|10646.67|10646.67|0
1646842870000|2022-03-09 16:21:10|10646.22|10646.22|10644.03|10644.03|10646.22|10646.22|10643.05|10643.05|0
1646842880000|2022-03-09 16:21:20|10643.86|10643.86|10642.76|10642.76|10643.95|10643.95|10642.76|10642.76|0
1646842890000|2022-03-09 16:21:30|10642.56|10642.56|10641.1|10641.1|10643.06|10643.06|10641.1|10641.1|0
1646842900000|2022-03-09 16:21:40|10641.27|10641.27|10640.66|10640.66|10641.33|10641.33|10640.66|10640.66|0
1646842910000|2022-03-09 16:21:50|10640.49|10640.49|10637.36|10637.36|10640.49|10640.49|10637.24|10637.24|0
1646842920000|2022-03-09 16:22:00|10636.94|10636.94|10634.92|10634.92|10636.94|10636.94|10634.92|10634.92|0
1646842930000|2022-03-09 16:22:10|10634.57|10634.57|10633|10633|10634.57|10634.57|10633|10633|0
1646842940000|2022-03-09 16:22:20|10633.2|10633.2|10630.58|10630.58|10633.2|10633.2|10630.46|10630.46|0
1646842950000|2022-03-09 16:22:30|10630.38|10630.38|10630.21|10630.21|10630.38|10630.38|10630.17|10630.17|0
1646842960000|2022-03-09 16:22:40|10631.4|10631.4|10630.21|10630.21|10631.4|10631.4|10630.21|10630.21|0
1646842970000|2022-03-09 16:22:50|10630.08|10630.08|10629.68|10629.68|10630.08|10630.08|10629.68|10629.68|0
1646842980000|2022-03-09 16:23:00|10631.07|10631.07|10631.62|10631.62|10632.64|10632.64|10631.07|10631.07|0
1646842990000|2022-03-09 16:23:10|10631.6|10631.6|10633.35|10633.35|10633.35|10633.35|10631.39|10631.39|0
1646843000000|2022-03-09 16:23:20|10633.85|10633.85|10634.96|10634.96|10635.32|10635.32|10633.85|10633.85|0
1646843010000|2022-03-09 16:23:30|10634.84|10634.84|10635.19|10635.19|10635.31|10635.31|10634.73|10634.73|0
1646843030000|2022-03-09 16:23:50|10634|10634|10634.77|10634.77|10634.77|10634.77|10634|10634|0
1646843040000|2022-03-09 16:24:00|10634.49|10634.49|10631.83|10631.83|10634.49|10634.49|10631.83|10631.83|0
1646843050000|2022-03-09 16:24:10|10633.02|10633.02|10632.06|10632.06|10633.02|10633.02|10631.39|10631.39|0
1646843060000|2022-03-09 16:24:20|10632.23|10632.23|10634.02|10634.02|10636.38|10636.38|10632.23|10632.23|0
1646843070000|2022-03-09 16:24:30|10634.22|10634.22|10634.32|10634.32|10634.41|10634.41|10634.22|10634.22|0
1646843080000|2022-03-09 16:24:40|10635.51|10635.51|10635.51|10635.51|10635.51|10635.51|10635.51|10635.51|0
1646843090000|2022-03-09 16:24:50|10634.53|10634.53|10632.92|10632.92|10634.53|10634.53|10632.81|10632.81|0
1646843100000|2022-03-09 16:25:00|10631.94|10631.94|10631.93|10631.93|10632.18|10632.18|10630.74|10630.74|0
1646843110000|2022-03-09 16:25:10|10631.81|10631.81|10630.96|10630.96|10632.2|10632.2|10630.77|10630.77|0
1646843120000|2022-03-09 16:25:20|10631.09|10631.09|10631.33|10631.33|10631.33|10631.33|10630.77|10630.77|0
1646843130000|2022-03-09 16:25:30|10631.53|10631.53|10632.48|10632.48|10632.48|10632.48|10631.36|10631.36|0
1646843140000|2022-03-09 16:25:40|10632.23|10632.23|10632.81|10632.81|10632.93|10632.93|10632.23|10632.23|0
1646843150000|2022-03-09 16:25:50|10632.56|10632.56|10631.06|10631.06|10633.59|10633.59|10631.06|10631.06|0
1646843160000|2022-03-09 16:26:00|10630.88|10630.88|10634.82|10634.82|10635.1|10635.1|10629.73|10629.73|0
1646843170000|2022-03-09 16:26:10|10636.01|10636.01|10635.92|10635.92|10636.44|10636.44|10635.92|10635.92|0
1646843180000|2022-03-09 16:26:20|10635.77|10635.77|10634.81|10634.81|10635.77|10635.77|10633.65|10633.65|0
1646843190000|2022-03-09 16:26:30|10634.75|10634.75|10634.17|10634.17|10635.15|10635.15|10634.17|10634.17|0
1646843200000|2022-03-09 16:26:40|10634.43|10634.43|10639.87|10639.87|10639.87|10639.87|10634.43|10634.43|0
1646843210000|2022-03-09 16:26:50|10640.85|10640.85|10639.73|10639.73|10641.14|10641.14|10639.61|10639.61|0
1646843220000|2022-03-09 16:27:00|10639.9|10639.9|10639.67|10639.67|10639.9|10639.9|10639.31|10639.31|0
1646843230000|2022-03-09 16:27:10|10639.47|10639.47|10646.43|10646.43|10646.43|10646.43|10639.21|10639.21|0
1646843240000|2022-03-09 16:27:20|10646.59|10646.59|10648.34|10648.34|10648.34|10648.34|10646.59|10646.59|0
1646843250000|2022-03-09 16:27:30|10648.74|10648.74|10651.37|10651.37|10651.9|10651.9|10648.14|10648.14|0
1646843260000|2022-03-09 16:27:40|10651.77|10651.77|10652.5|10652.5|10653.07|10653.07|10651.55|10651.55|0
1646843270000|2022-03-09 16:27:50|10653.48|10653.48|10655.48|10655.48|10655.48|10655.48|10653.48|10653.48|0
1646843280000|2022-03-09 16:28:00|10655.65|10655.65|10650.72|10650.72|10656.15|10656.15|10650.72|10650.72|0
1646843290000|2022-03-09 16:28:10|10649.74|10649.74|10647.95|10647.95|10649.74|10649.74|10647.95|10647.95|0
1646843300000|2022-03-09 16:28:20|10648.18|10648.18|10647.41|10647.41|10648.18|10648.18|10647.41|10647.41|0
1646843310000|2022-03-09 16:28:30|10647.39|10647.39|10646.65|10646.65|10647.51|10647.51|10646.53|10646.53|0
1646843320000|2022-03-09 16:28:40|10646.81|10646.81|10648.2|10648.2|10648.36|10648.36|10646.65|10646.65|0
1646843330000|2022-03-09 16:28:50|10648.6|10648.6|10649.11|10649.11|10649.11|10649.11|10648.23|10648.23|0
1646843340000|2022-03-09 16:29:00|10649.31|10649.31|10646.46|10646.46|10650.11|10650.11|10644.63|10644.63|0
1646843350000|2022-03-09 16:29:10|10646.64|10646.64|10649.22|10649.22|10649.22|10649.22|10646.31|10646.31|0
1646843360000|2022-03-09 16:29:20|10648.82|10648.82|10649.42|10649.42|10649.42|10649.42|10648.65|10648.65|0
1646843370000|2022-03-09 16:29:30|10648.71|10648.71|10645.56|10645.56|10648.71|10648.71|10645.56|10645.56|0
1646843380000|2022-03-09 16:29:40|10646.74|10646.74|10646.1|10646.1|10648.04|10648.04|10646.1|10646.1|0
1646843390000|2022-03-09 16:29:50|10645.72|10645.72|10643.06|10643.06|10646.4|10646.4|10642.54|10642.54|0
1646900100000|2022-03-10 08:15:00|10814.56|10814.56|10813.88|10813.88|10815.63|10815.63|10813.68|10813.68|0
1646900110000|2022-03-10 08:15:10|10813.58|10813.58|10814.04|10814.04|10814.04|10814.04|10813.51|10813.51|0
1646900120000|2022-03-10 08:15:20|10813.24|10813.24|10813.61|10813.61|10813.61|10813.61|10813.24|10813.24|0
1646900130000|2022-03-10 08:15:30|10813.77|10813.77|10815.12|10815.12|10815.12|10815.12|10813.77|10813.77|0
1646900140000|2022-03-10 08:15:40|10815.19|10815.19|10814.97|10814.97|10815.19|10815.19|10814.8|10814.8|0
1646900150000|2022-03-10 08:15:50|10814.9|10814.9|10814.49|10814.49|10814.9|10814.9|10813.31|10813.31|0
1646900160000|2022-03-10 08:16:00|10814.96|10814.96|10819.52|10819.52|10819.52|10819.52|10814.96|10814.96|0
1646900170000|2022-03-10 08:16:10|10819.67|10819.67|10821.67|10821.67|10821.67|10821.67|10819.67|10819.67|0
1646900180000|2022-03-10 08:16:20|10821.84|10821.84|10823.94|10823.94|10823.96|10823.96|10821.84|10821.84|0
1646900190000|2022-03-10 08:16:30|10823.76|10823.76|10826.98|10826.98|10826.98|10826.98|10823.76|10823.76|0
1646900200000|2022-03-10 08:16:40|10828.16|10828.16|10828.42|10828.42|10828.42|10828.42|10827.93|10827.93|0
1646900210000|2022-03-10 08:16:50|10827.87|10827.87|10829.34|10829.34|10829.34|10829.34|10827.87|10827.87|0
1646900220000|2022-03-10 08:17:00|10829.1|10829.1|10826.77|10826.77|10829.1|10829.1|10826.77|10826.77|0
1646900230000|2022-03-10 08:17:10|10827.75|10827.75|10834.47|10834.47|10834.47|10834.47|10827.75|10827.75|0
1646900240000|2022-03-10 08:17:20|10835.46|10835.46|10835.53|10835.53|10837.91|10837.91|10835.46|10835.46|0
1646900250000|2022-03-10 08:17:30|10834.94|10834.94|10834.62|10834.62|10834.94|10834.94|10833.42|10833.42|0
1646900260000|2022-03-10 08:17:40|10834.54|10834.54|10834.09|10834.09|10834.56|10834.56|10834.09|10834.09|0
1646900270000|2022-03-10 08:17:50|10833.88|10833.88|10835.07|10835.07|10835.07|10835.07|10833.88|10833.88|0
1646900280000|2022-03-10 08:18:00|10831.51|10831.51|10820.72|10820.72|10831.51|10831.51|10820.72|10820.72|0
1646900290000|2022-03-10 08:18:10|10821.74|10821.74|10822.05|10822.05|10822.05|10822.05|10820.59|10820.59|0
1646900300000|2022-03-10 08:18:20|10821.04|10821.04|10819.42|10819.42|10821.13|10821.13|10819.16|10819.16|0
1646900310000|2022-03-10 08:18:30|10819.21|10819.21|10810.7|10810.7|10819.21|10819.21|10810.7|10810.7|0
1646900320000|2022-03-10 08:18:40|10810.19|10810.19|10805.42|10805.42|10810.19|10810.19|10805.42|10805.42|0
1646900330000|2022-03-10 08:18:50|10801.5|10801.5|10801.5|10801.5|10801.5|10801.5|10801.5|10801.5|0
1646900340000|2022-03-10 08:19:00|10805.06|10805.06|10810.35|10810.35|10810.35|10810.35|10805.06|10805.06|0
1646900350000|2022-03-10 08:19:10|10810.44|10810.44|10813.23|10813.23|10813.23|10813.23|10809.26|10809.26|0
1646900360000|2022-03-10 08:19:20|10813.3|10813.3|10813.23|10813.23|10813.35|10813.35|10813.23|10813.23|0
1646900370000|2022-03-10 08:19:30|10812.25|10812.25|10811.07|10811.07|10812.37|10812.37|10811.07|10811.07|0
1646900380000|2022-03-10 08:19:40|10810.94|10810.94|10803.36|10803.36|10811.2|10811.2|10803.27|10803.27|0
1646900390000|2022-03-10 08:19:50|10803.12|10803.12|10801.18|10801.18|10803.12|10803.12|10800.9|10800.9|0
1646900400000|2022-03-10 08:20:00|10800.57|10800.57|10794.73|10794.73|10800.57|10800.57|10794.73|10794.73|0
1646900410000|2022-03-10 08:20:10|10793.17|10793.17|10792.01|10792.01|10793.17|10793.17|10792.01|10792.01|0
1646900420000|2022-03-10 08:20:20|10793.51|10793.51|10789.54|10789.54|10793.74|10793.74|10789.54|10789.54|0
1646900430000|2022-03-10 08:20:30|10790.02|10790.02|10792.51|10792.51|10792.51|10792.51|10789.76|10789.76|0
1646900440000|2022-03-10 08:20:40|10792.87|10792.87|10783.98|10783.98|10792.87|10792.87|10783.98|10783.98|0
1646900450000|2022-03-10 08:20:50|10784.24|10784.24|10778.77|10778.77|10784.24|10784.24|10778.77|10778.77|0
1646900460000|2022-03-10 08:21:00|10779.51|10779.51|10780.23|10780.23|10780.23|10780.23|10774.96|10774.96|0
1646900470000|2022-03-10 08:21:10|10780.35|10780.35|10772.09|10772.09|10780.35|10780.35|10772.09|10772.09|0
1646900480000|2022-03-10 08:21:20|10771.71|10771.71|10767.66|10767.66|10771.71|10771.71|10767.66|10767.66|0
1646900490000|2022-03-10 08:21:30|10767.06|10767.06|10764.53|10764.53|10767.06|10767.06|10763.35|10763.35|0
1646900500000|2022-03-10 08:21:40|10763.78|10763.78|10763.69|10763.69|10763.78|10763.78|10763.69|10763.69|0
1646900510000|2022-03-10 08:21:50|10763.84|10763.84|10759.09|10759.09|10764.4|10764.4|10759.09|10759.09|0
1646900520000|2022-03-10 08:22:00|10759.02|10759.02|10757.81|10757.81|10759.26|10759.26|10757.81|10757.81|0
1646900530000|2022-03-10 08:22:10|10758.07|10758.07|10759.18|10759.18|10759.18|10759.18|10758.07|10758.07|0
1646900540000|2022-03-10 08:22:20|10759.06|10759.06|10757.52|10757.52|10759.06|10759.06|10757.42|10757.42|0
1646900550000|2022-03-10 08:22:30|10757.68|10757.68|10757.28|10757.28|10757.68|10757.68|10756.03|10756.03|0
1646900560000|2022-03-10 08:22:40|10757.35|10757.35|10757.35|10757.35|10757.35|10757.35|10757.29|10757.29|0
1646900570000|2022-03-10 08:22:50|10759.72|10759.72|10761|10761|10761|10761|10759.72|10759.72|0
1646900580000|2022-03-10 08:23:00|10760.02|10760.02|10762.36|10762.36|10762.36|10762.36|10759.84|10759.84|0
1646900590000|2022-03-10 08:23:10|10762.67|10762.67|10764.65|10764.65|10765.55|10765.55|10762.67|10762.67|0
1646900600000|2022-03-10 08:23:20|10762.27|10762.27|10760.6|10760.6|10762.27|10762.27|10760.36|10760.36|0
1646900610000|2022-03-10 08:23:30|10760.63|10760.63|10760.47|10760.47|10760.63|10760.63|10760.47|10760.47|0
1646900620000|2022-03-10 08:23:40|10760.68|10760.68|10755.06|10755.06|10760.84|10760.84|10755.06|10755.06|0
1646900630000|2022-03-10 08:23:50|10754.85|10754.85|10757.34|10757.34|10757.34|10757.34|10754.85|10754.85|0
1646900640000|2022-03-10 08:24:00|10756.14|10756.14|10756.14|10756.14|10756.14|10756.14|10756.14|10756.14|0
1646900650000|2022-03-10 08:24:10|10755.89|10755.89|10753.68|10753.68|10756|10756|10753.5|10753.5|0
1646900660000|2022-03-10 08:24:20|10753.8|10753.8|10755.06|10755.06|10757.16|10757.16|10753.6|10753.6|0
1646900670000|2022-03-10 08:24:30|10754.83|10754.83|10752.14|10752.14|10754.83|10754.83|10750.7|10750.7|0
1646900680000|2022-03-10 08:24:40|10751.32|10751.32|10750.74|10750.74|10751.44|10751.44|10750.74|10750.74|0
1646900690000|2022-03-10 08:24:50|10749.44|10749.44|10746.85|10746.85|10749.44|10749.44|10746.85|10746.85|0
1646900700000|2022-03-10 08:25:00|10746.34|10746.34|10738.2|10738.2|10746.34|10746.34|10738.2|10738.2|0
1646900710000|2022-03-10 08:25:10|10737.86|10737.86|10731.24|10731.24|10737.86|10737.86|10730.65|10730.65|0
1646900720000|2022-03-10 08:25:20|10731.12|10731.12|10727.99|10727.99|10731.16|10731.16|10727.99|10727.99|0
1646900730000|2022-03-10 08:25:30|10727.01|10727.01|10728.85|10728.85|10728.85|10728.85|10726.37|10726.37|0
1646900740000|2022-03-10 08:25:40|10728.38|10728.38|10721.99|10721.99|10728.38|10728.38|10721.8|10721.8|0
1646900750000|2022-03-10 08:25:50|10721.75|10721.75|10719.44|10719.44|10721.75|10721.75|10719.44|10719.44|0
1646900760000|2022-03-10 08:26:00|10715.88|10715.88|10717.58|10717.58|10717.59|10717.59|10715.88|10715.88|0
1646900770000|2022-03-10 08:26:10|10717.78|10717.78|10719.95|10719.95|10723.95|10723.95|10717.78|10717.78|0
1646900780000|2022-03-10 08:26:20|10719.74|10719.74|10714.82|10714.82|10719.74|10719.74|10714.82|10714.82|0
1646900790000|2022-03-10 08:26:30|10715.22|10715.22|10714.75|10714.75|10715.22|10715.22|10714.42|10714.42|0
1646900800000|2022-03-10 08:26:40|10713.97|10713.97|10710.85|10710.85|10713.97|10713.97|10710.59|10710.59|0
1646900810000|2022-03-10 08:26:50|10710.73|10710.73|10710.73|10710.73|10710.73|10710.73|10710.73|10710.73|0
1646900820000|2022-03-10 08:27:00|10711.71|10711.71|10718.56|10718.56|10719.62|10719.62|10711.36|10711.36|0
1646900830000|2022-03-10 08:27:10|10719.75|10719.75|10724.8|10724.8|10725.04|10725.04|10718.44|10718.44|0
1646900840000|2022-03-10 08:27:20|10724.56|10724.56|10723.33|10723.33|10724.56|10724.56|10723.13|10723.13|0
1646900850000|2022-03-10 08:27:30|10723.2|10723.2|10723.2|10723.2|10723.2|10723.2|10723.2|10723.2|0
1646900860000|2022-03-10 08:27:40|10724.18|10724.18|10722.14|10722.14|10724.18|10724.18|10721.81|10721.81|0
1646900870000|2022-03-10 08:27:50|10722.02|10722.02|10719.82|10719.82|10722.02|10722.02|10719.82|10719.82|0
1646900880000|2022-03-10 08:28:00|10718.63|10718.63|10719.86|10719.86|10719.86|10719.86|10718.43|10718.43|0
1646900890000|2022-03-10 08:28:10|10719.74|10719.74|10718.87|10718.87|10719.74|10719.74|10718.87|10718.87|0
1646900900000|2022-03-10 08:28:20|10712.99|10712.99|10713.65|10713.65|10714.44|10714.44|10712.99|10712.99|0
1646900910000|2022-03-10 08:28:30|10718.96|10718.96|10720.73|10720.73|10720.73|10720.73|10717.96|10717.96|0
1646900920000|2022-03-10 08:28:40|10721.91|10721.91|10727.54|10727.54|10727.54|10727.54|10721.91|10721.91|0
1646900930000|2022-03-10 08:28:50|10727.74|10727.74|10727.74|10727.74|10727.74|10727.74|10727.74|10727.74|0
1646900940000|2022-03-10 08:29:00|10727.49|10727.49|10727.49|10727.49|10727.59|10727.59|10727.45|10727.45|0
1646900950000|2022-03-10 08:29:10|10727.54|10727.54|10727.83|10727.83|10727.83|10727.83|10727.23|10727.23|0
1646900960000|2022-03-10 08:29:20|10727.71|10727.71|10725.39|10725.39|10728.07|10728.07|10725.39|10725.39|0
1646900970000|2022-03-10 08:29:30|10726.58|10726.58|10735.15|10735.15|10735.15|10735.15|10726.58|10726.58|0
1646900980000|2022-03-10 08:29:40|10735.17|10735.17|10738.77|10738.77|10738.77|10738.77|10735.17|10735.17|0
1646900990000|2022-03-10 08:29:50|10738.76|10738.76|10739.73|10739.73|10740.22|10740.22|10738.76|10738.76|0
1646901000000|2022-03-10 08:30:00|10739.53|10739.53|10727.56|10727.56|10739.73|10739.73|10727.56|10727.56|0
1646901010000|2022-03-10 08:30:10|10727.29|10727.29|10726.84|10726.84|10727.29|10727.29|10723.72|10723.72|0
1646901020000|2022-03-10 08:30:20|10727|10727|10730.37|10730.37|10730.37|10730.37|10726.84|10726.84|0
1646901030000|2022-03-10 08:30:30|10731.55|10731.55|10732.26|10732.26|10732.28|10732.28|10731.48|10731.48|0
1646901040000|2022-03-10 08:30:40|10736.39|10736.39|10737.1|10737.1|10737.1|10737.1|10736.39|10736.39|0
1646901050000|2022-03-10 08:30:50|10737.87|10737.87|10736.77|10736.77|10737.87|10737.87|10736.77|10736.77|0
1646901060000|2022-03-10 08:31:00|10736.97|10736.97|10736.91|10736.91|10736.97|10736.97|10736.91|10736.91|0
1646901070000|2022-03-10 08:31:10|10731.03|10731.03|10727.95|10727.95|10731.03|10731.03|10727.95|10727.95|0
1646901080000|2022-03-10 08:31:20|10727.87|10727.87|10726.66|10726.66|10727.87|10727.87|10726.66|10726.66|0
1646901090000|2022-03-10 08:31:30|10726.5|10726.5|10724.25|10724.25|10726.5|10726.5|10724.25|10724.25|0
1646901100000|2022-03-10 08:31:40|10725.44|10725.44|10727.71|10727.71|10730.17|10730.17|10725.44|10725.44|0
1646901110000|2022-03-10 08:31:50|10727.83|10727.83|10726.11|10726.11|10728.07|10728.07|10726.11|10726.11|0
1646901120000|2022-03-10 08:32:00|10725.86|10725.86|10715.55|10715.55|10725.86|10725.86|10715.55|10715.55|0
1646901130000|2022-03-10 08:32:10|10708.7|10708.7|10706.97|10706.97|10710.63|10710.63|10705.88|10705.88|0
1646901140000|2022-03-10 08:32:20|10706.66|10706.66|10704.07|10704.07|10706.66|10706.66|10704.07|10704.07|0
1646901150000|2022-03-10 08:32:30|10705.26|10705.26|10704.27|10704.27|10705.26|10705.26|10704.27|10704.27|0
1646901160000|2022-03-10 08:32:40|10704.53|10704.53|10703.83|10703.83|10704.53|10704.53|10702.64|10702.64|0
1646901170000|2022-03-10 08:32:50|10704.09|10704.09|10703.27|10703.27|10704.89|10704.89|10703.27|10703.27|0
1646901180000|2022-03-10 08:33:00|10702.26|10702.26|10704.74|10704.74|10705.26|10705.26|10702.26|10702.26|0
1646901190000|2022-03-10 08:33:10|10704.41|10704.41|10695.41|10695.41|10704.41|10704.41|10695.41|10695.41|0
1646901200000|2022-03-10 08:33:20|10695.26|10695.26|10692.38|10692.38|10695.26|10695.26|10692.38|10692.38|0
1646901210000|2022-03-10 08:33:30|10691.63|10691.63|10685.81|10685.81|10691.63|10691.63|10685.81|10685.81|0
1646901220000|2022-03-10 08:33:40|10685.32|10685.32|10679.1|10679.1|10685.67|10685.67|10676.13|10676.13|0
1646901240000|2022-03-10 08:34:00|10678.9|10678.9|10680.99|10680.99|10682.08|10682.08|10678.9|10678.9|0
1646901250000|2022-03-10 08:34:10|10681.06|10681.06|10689.74|10689.74|10693.91|10693.91|10681.06|10681.06|0
1646901260000|2022-03-10 08:34:20|10689.9|10689.9|10684.66|10684.66|10689.9|10689.9|10684.66|10684.66|0
1646901270000|2022-03-10 08:34:30|10685.85|10685.85|10687.55|10687.55|10687.55|10687.55|10685.85|10685.85|0
1646901280000|2022-03-10 08:34:40|10687.42|10687.42|10687.42|10687.42|10687.42|10687.42|10687.42|10687.42|0
1646901290000|2022-03-10 08:34:50|10687.62|10687.62|10687.62|10687.62|10687.62|10687.62|10687.62|10687.62|0
1646901300000|2022-03-10 08:35:00|10686.44|10686.44|10686.71|10686.71|10686.87|10686.87|10686.44|10686.44|0
1646901310000|2022-03-10 08:35:10|10690.06|10690.06|10691.82|10691.82|10691.82|10691.82|10688.88|10688.88|0
1646901320000|2022-03-10 08:35:20|10692.62|10692.62|10692.62|10692.62|10692.62|10692.62|10692.62|10692.62|0
1646901330000|2022-03-10 08:35:30|10695.25|10695.25|10694.11|10694.11|10695.56|10695.56|10694.11|10694.11|0
1646901340000|2022-03-10 08:35:40|10694.63|10694.63|10694.63|10694.63|10694.63|10694.63|10694.63|10694.63|0
1646901350000|2022-03-10 08:35:50|10692.67|10692.67|10692.67|10692.67|10692.67|10692.67|10692.67|10692.67|0
1646901360000|2022-03-10 08:36:00|10692.41|10692.41|10690.28|10690.28|10692.41|10692.41|10690.28|10690.28|0
1646901370000|2022-03-10 08:36:10|10690.24|10690.24|10688.16|10688.16|10690.31|10690.31|10688.16|10688.16|0
1646901380000|2022-03-10 08:36:20|10688.28|10688.28|10688.28|10688.28|10688.28|10688.28|10688.28|10688.28|0
1646901390000|2022-03-10 08:36:30|10690.24|10690.24|10689.64|10689.64|10690.24|10690.24|10689.64|10689.64|0
1646901400000|2022-03-10 08:36:40|10689.24|10689.24|10691.01|10691.01|10691.01|10691.01|10689.24|10689.24|0
1646901410000|2022-03-10 08:36:50|10691.26|10691.26|10691.26|10691.26|10691.26|10691.26|10691.26|10691.26|0
1646901420000|2022-03-10 08:37:00|10692.26|10692.26|10703.45|10703.45|10704.74|10704.74|10692.26|10692.26|0
1646901430000|2022-03-10 08:37:10|10703.47|10703.47|10703.47|10703.47|10703.47|10703.47|10703.47|10703.47|0
1646901440000|2022-03-10 08:37:20|10703.71|10703.71|10703.74|10703.74|10703.74|10703.74|10703.71|10703.71|0
1646901450000|2022-03-10 08:37:30|10704.93|10704.93|10708.97|10708.97|10708.97|10708.97|10704.93|10704.93|0
1646901460000|2022-03-10 08:37:40|10708.73|10708.73|10704.03|10704.03|10708.73|10708.73|10704.03|10704.03|0
1646901470000|2022-03-10 08:37:50|10705.22|10705.22|10704.59|10704.59|10705.22|10705.22|10704.59|10704.59|0
1646901480000|2022-03-10 08:38:00|10706.09|10706.09|10704.35|10704.35|10706.22|10706.22|10704.35|10704.35|0
1646901490000|2022-03-10 08:38:10|10705.61|10705.61|10705.3|10705.3|10705.69|10705.69|10703.15|10703.15|0
1646901500000|2022-03-10 08:38:20|10705.1|10705.1|10705.45|10705.45|10705.45|10705.45|10703.61|10703.61|0
1646901510000|2022-03-10 08:38:30|10705.21|10705.21|10708.26|10708.26|10708.26|10708.26|10705.21|10705.21|0
1646901520000|2022-03-10 08:38:40|10708.23|10708.23|10708.73|10708.73|10708.73|10708.73|10708.23|10708.23|0
1646901530000|2022-03-10 08:38:50|10708.98|10708.98|10712.67|10712.67|10713.86|10713.86|10708.98|10708.98|0
1646901540000|2022-03-10 08:39:00|10713.86|10713.86|10716.89|10716.89|10716.89|10716.89|10713.86|10713.86|0
1646901550000|2022-03-10 08:39:10|10717.95|10717.95|10717.3|10717.3|10719.47|10719.47|10717.1|10717.1|0
1646901560000|2022-03-10 08:39:20|10716.32|10716.32|10715.71|10715.71|10718.39|10718.39|10715.71|10715.71|0
1646901570000|2022-03-10 08:39:30|10718.65|10718.65|10718.65|10718.65|10718.65|10718.65|10718.65|10718.65|0
1646901580000|2022-03-10 08:39:40|10718.73|10718.73|10721.71|10721.71|10721.71|10721.71|10717.2|10717.2|0
1646901590000|2022-03-10 08:39:50|10719.75|10719.75|10719.03|10719.03|10721.72|10721.72|10719.03|10719.03|0
1646901600000|2022-03-10 08:40:00|10720.42|10720.42|10724.66|10724.66|10724.66|10724.66|10719.23|10719.23|0
1646901610000|2022-03-10 08:40:10|10724.86|10724.86|10726.81|10726.81|10726.81|10726.81|10724.86|10724.86|0
1646901620000|2022-03-10 08:40:20|10726.73|10726.73|10725.75|10725.75|10727.7|10727.7|10725.75|10725.75|0
1646901630000|2022-03-10 08:40:30|10727.7|10727.7|10724.35|10724.35|10727.7|10727.7|10724.35|10724.35|0
1646901640000|2022-03-10 08:40:40|10724.43|10724.43|10724.37|10724.37|10724.43|10724.43|10724.25|10724.25|0
1646901650000|2022-03-10 08:40:50|10725.56|10725.56|10729.6|10729.6|10729.6|10729.6|10725.56|10725.56|0
1646901660000|2022-03-10 08:41:00|10728.62|10728.62|10733.75|10733.75|10733.75|10733.75|10728.62|10728.62|0
1646901670000|2022-03-10 08:41:10|10735.42|10735.42|10741.36|10741.36|10741.36|10741.36|10735.42|10735.42|0
1646901690000|2022-03-10 08:41:30|10741.87|10741.87|10743.38|10743.38|10743.56|10743.56|10741.87|10741.87|0
1646901700000|2022-03-10 08:41:40|10743.61|10743.61|10748.07|10748.07|10748.57|10748.57|10743.61|10743.61|0
1646901710000|2022-03-10 08:41:50|10747.91|10747.91|10747.1|10747.1|10748.24|10748.24|10746.7|10746.7|0
1646901720000|2022-03-10 08:42:00|10747.27|10747.27|10744.41|10744.41|10749.02|10749.02|10743.43|10743.43|0
1646901730000|2022-03-10 08:42:10|10744.05|10744.05|10749.42|10749.42|10749.42|10749.42|10743.53|10743.53|0
1646901740000|2022-03-10 08:42:20|10750.82|10750.82|10755.3|10755.3|10755.3|10755.3|10750.82|10750.82|0
1646901750000|2022-03-10 08:42:30|10757.26|10757.26|10757.26|10757.26|10757.26|10757.26|10757.26|10757.26|0
1646901760000|2022-03-10 08:42:40|10756.91|10756.91|10751.86|10751.86|10756.91|10756.91|10751.68|10751.68|0
1646901770000|2022-03-10 08:42:50|10752.83|10752.83|10752.83|10752.83|10752.83|10752.83|10752.83|10752.83|0
1646901780000|2022-03-10 08:43:00|10753.59|10753.59|10757.31|10757.31|10757.31|10757.31|10753.59|10753.59|0
1646901790000|2022-03-10 08:43:10|10757.4|10757.4|10761.21|10761.21|10761.21|10761.21|10757.4|10757.4|0
1646901800000|2022-03-10 08:43:20|10761.72|10761.72|10762.59|10762.59|10763.77|10763.77|10761.72|10761.72|0
1646901810000|2022-03-10 08:43:30|10762.34|10762.34|10767.45|10767.45|10767.45|10767.45|10761.93|10761.93|0
1646901820000|2022-03-10 08:43:40|10768.86|10768.86|10772.73|10772.73|10772.98|10772.98|10768.86|10768.86|0
1646901830000|2022-03-10 08:43:50|10771.75|10771.75|10771.75|10771.75|10771.75|10771.75|10771.75|10771.75|0
1646901840000|2022-03-10 08:44:00|10770.95|10770.95|10767.36|10767.36|10770.95|10770.95|10767.36|10767.36|0
1646901850000|2022-03-10 08:44:10|10767.77|10767.77|10768.96|10768.96|10768.96|10768.96|10767.77|10767.77|0
1646901860000|2022-03-10 08:44:20|10769.44|10769.44|10768.22|10768.22|10769.44|10769.44|10768.22|10768.22|0
1646901870000|2022-03-10 08:44:30|10768.02|10768.02|10768.44|10768.44|10768.44|10768.44|10768.02|10768.02|0
1646901880000|2022-03-10 08:44:40|10767.25|10767.25|10767.06|10767.06|10767.25|10767.25|10767.06|10767.06|0
1646901890000|2022-03-10 08:44:50|10769.43|10769.43|10774.08|10774.08|10774.08|10774.08|10769.43|10769.43|0
1646901900000|2022-03-10 08:45:00|10773.58|10773.58|10769.9|10769.9|10774.21|10774.21|10769.9|10769.9|0
1646901910000|2022-03-10 08:45:10|10769.92|10769.92|10769.79|10769.79|10770.28|10770.28|10769.79|10769.79|0
1646901920000|2022-03-10 08:45:20|10768.79|10768.79|10768.54|10768.54|10768.79|10768.79|10768.54|10768.54|0
1646901930000|2022-03-10 08:45:30|10768.61|10768.61|10765.57|10765.57|10768.81|10768.81|10765.34|10765.34|0
1646901940000|2022-03-10 08:45:40|10765.45|10765.45|10763.55|10763.55|10765.45|10765.45|10763.55|10763.55|0
1646901950000|2022-03-10 08:45:50|10763.02|10763.02|10762.31|10762.31|10763.02|10763.02|10762.31|10762.31|0
1646901960000|2022-03-10 08:46:00|10762.5|10762.5|10760.4|10760.4|10762.6|10762.6|10756.48|10756.48|0
1646901970000|2022-03-10 08:46:10|10762.78|10762.78|10769.59|10769.59|10769.59|10769.59|10762.66|10762.66|0
1646901980000|2022-03-10 08:46:20|10770.77|10770.77|10773.83|10773.83|10773.83|10773.83|10770.77|10770.77|0
1646901990000|2022-03-10 08:46:30|10774.25|10774.25|10773.76|10773.76|10775.78|10775.78|10773.64|10773.64|0
1646902000000|2022-03-10 08:46:40|10773.99|10773.99|10775.34|10775.34|10775.34|10775.34|10773.75|10773.75|0
1646902010000|2022-03-10 08:46:50|10775.25|10775.25|10772.89|10772.89|10778.86|10778.86|10772.38|10772.38|0
1646902020000|2022-03-10 08:47:00|10772.77|10772.77|10773.19|10773.19|10773.36|10773.36|10771.58|10771.58|0
1646902030000|2022-03-10 08:47:10|10772.95|10772.95|10769.69|10769.69|10773|10773|10769.44|10769.44|0
1646902040000|2022-03-10 08:47:20|10769.61|10769.61|10768.04|10768.04|10769.61|10769.61|10768.04|10768.04|0
1646902050000|2022-03-10 08:47:30|10769.23|10769.23|10765.42|10765.42|10769.23|10769.23|10763.46|10763.46|0
1646902070000|2022-03-10 08:47:50|10765.22|10765.22|10769.16|10769.16|10769.16|10769.16|10765.22|10765.22|0
1646902080000|2022-03-10 08:48:00|10768.95|10768.95|10774.94|10774.94|10774.94|10774.94|10768.95|10768.95|0
1646902090000|2022-03-10 08:48:10|10776.38|10776.38|10777.95|10777.95|10777.95|10777.95|10776.38|10776.38|0
1646902100000|2022-03-10 08:48:20|10776.97|10776.97|10776|10776|10776.97|10776.97|10775.01|10775.01|0
1646902110000|2022-03-10 08:48:30|10776.98|10776.98|10776.84|10776.84|10776.98|10776.98|10776.84|10776.84|0
1646902120000|2022-03-10 08:48:40|10779.22|10779.22|10779.42|10779.42|10779.42|10779.42|10779.22|10779.22|0
1646902130000|2022-03-10 08:48:50|10779.3|10779.3|10782.28|10782.28|10782.28|10782.28|10779.3|10779.3|0
1646902140000|2022-03-10 08:49:00|10780.97|10780.97|10778.29|10778.29|10780.97|10780.97|10778.29|10778.29|0
1646902150000|2022-03-10 08:49:10|10778.17|10778.17|10773.6|10773.6|10778.17|10778.17|10773.56|10773.56|0
1646902160000|2022-03-10 08:49:20|10773.37|10773.37|10774.47|10774.47|10774.47|10774.47|10773.37|10773.37|0
1646902170000|2022-03-10 08:49:30|10775.66|10775.66|10775.62|10775.62|10775.66|10775.66|10774.64|10774.64|0
1646902180000|2022-03-10 08:49:40|10775.82|10775.82|10778.02|10778.02|10779.2|10779.2|10775.82|10775.82|0
1646902190000|2022-03-10 08:49:50|10776.83|10776.83|10775.85|10775.85|10776.83|10776.83|10775.85|10775.85|0
1646902210000|2022-03-10 08:50:10|10772.91|10772.91|10769.84|10769.84|10772.91|10772.91|10769.84|10769.84|0
1646902220000|2022-03-10 08:50:20|10769.08|10769.08|10766.02|10766.02|10769.08|10769.08|10762.47|10762.47|0
1646902240000|2022-03-10 08:50:40|10766.27|10766.27|10769.35|10769.35|10769.35|10769.35|10766.27|10766.27|0
1646902250000|2022-03-10 08:50:50|10767.93|10767.93|10762.35|10762.35|10767.93|10767.93|10762.09|10762.09|0
1646902260000|2022-03-10 08:51:00|10762.24|10762.24|10764.94|10764.94|10764.94|10764.94|10762.24|10762.24|0
1646902270000|2022-03-10 08:51:10|10766.32|10766.32|10766.32|10766.32|10766.32|10766.32|10766.32|10766.32|0
1646902280000|2022-03-10 08:51:20|10765.14|10765.14|10764.94|10764.94|10765.14|10765.14|10764.94|10764.94|0
1646902290000|2022-03-10 08:51:30|10764.68|10764.68|10763.56|10763.56|10764.68|10764.68|10763.56|10763.56|0
1646902300000|2022-03-10 08:51:40|10763.43|10763.43|10762.68|10762.68|10763.43|10763.43|10762.68|10762.68|0
1646902310000|2022-03-10 08:51:50|10760.72|10760.72|10760.72|10760.72|10760.72|10760.72|10760.49|10760.49|0
1646902320000|2022-03-10 08:52:00|10759.54|10759.54|10760.88|10760.88|10760.88|10760.88|10759.14|10759.14|0
1646902350000|2022-03-10 08:52:30|10758.52|10758.52|10754.26|10754.26|10758.52|10758.52|10754.14|10754.14|0
1646902360000|2022-03-10 08:52:40|10754.06|10754.06|10746.32|10746.32|10754.15|10754.15|10746|10746|0
1646902370000|2022-03-10 08:52:50|10747.3|10747.3|10747.48|10747.48|10748.49|10748.49|10747.3|10747.3|0
1646902380000|2022-03-10 08:53:00|10747.42|10747.42|10747.05|10747.05|10747.42|10747.42|10747.05|10747.05|0
1646902390000|2022-03-10 08:53:10|10746.79|10746.79|10744.36|10744.36|10746.79|10746.79|10744.21|10744.21|0
1646902400000|2022-03-10 08:53:20|10744.05|10744.05|10733.43|10733.43|10744.14|10744.14|10733.43|10733.43|0
1646902410000|2022-03-10 08:53:30|10733.4|10733.4|10733.02|10733.02|10733.4|10733.4|10732.22|10732.22|0
1646902420000|2022-03-10 08:53:40|10734.2|10734.2|10735.68|10735.68|10735.68|10735.68|10733.02|10733.02|0
1646902430000|2022-03-10 08:53:50|10734.69|10734.69|10734.3|10734.3|10734.69|10734.69|10733.35|10733.35|0
1646902440000|2022-03-10 08:54:00|10733.8|10733.8|10736.91|10736.91|10736.91|10736.91|10733.8|10733.8|0
1646902450000|2022-03-10 08:54:10|10737.89|10737.89|10738.48|10738.48|10738.64|10738.64|10737.43|10737.43|0
1646902460000|2022-03-10 08:54:20|10738.82|10738.82|10738.83|10738.83|10738.85|10738.85|10738.78|10738.78|0
1646902470000|2022-03-10 08:54:30|10738.69|10738.69|10738.69|10738.69|10738.69|10738.69|10738.69|10738.69|0
1646902480000|2022-03-10 08:54:40|10738.49|10738.49|10737.4|10737.4|10738.49|10738.49|10737.31|10737.31|0
1646902490000|2022-03-10 08:54:50|10737.32|10737.32|10736.02|10736.02|10737.32|10737.32|10736.02|10736.02|0
1646902500000|2022-03-10 08:55:00|10736.22|10736.22|10738.67|10738.67|10738.67|10738.67|10736.22|10736.22|0
1646902510000|2022-03-10 08:55:10|10738.87|10738.87|10738.11|10738.11|10738.87|10738.87|10738.11|10738.11|0
1646902530000|2022-03-10 08:55:30|10736.92|10736.92|10738.89|10738.89|10738.89|10738.89|10736.68|10736.68|0
1646902540000|2022-03-10 08:55:40|10739.4|10739.4|10740|10740|10740|10740|10739.4|10739.4|0
1646902550000|2022-03-10 08:55:50|10739.88|10739.88|10741.22|10741.22|10741.35|10741.35|10739.88|10739.88|0
1646902560000|2022-03-10 08:56:00|10742.41|10742.41|10743.9|10743.9|10743.9|10743.9|10742.41|10742.41|0
1646902570000|2022-03-10 08:56:10|10744.59|10744.59|10744.54|10744.54|10744.66|10744.66|10744.54|10744.54|0
1646902580000|2022-03-10 08:56:20|10744.56|10744.56|10745.14|10745.14|10745.14|10745.14|10744.47|10744.47|0
1646902590000|2022-03-10 08:56:30|10746.12|10746.12|10748.65|10748.65|10748.65|10748.65|10746.12|10746.12|0
1646902600000|2022-03-10 08:56:40|10749.83|10749.83|10750.11|10750.11|10750.11|10750.11|10749.83|10749.83|0
1646902610000|2022-03-10 08:56:50|10750.23|10750.23|10751.93|10751.93|10751.93|10751.93|10750.23|10750.23|0
1646902620000|2022-03-10 08:57:00|10754.87|10754.87|10761.86|10761.86|10761.86|10761.86|10754.87|10754.87|0
1646902630000|2022-03-10 08:57:10|10762.11|10762.11|10760.95|10760.95|10762.11|10762.11|10760.08|10760.08|0
1646902640000|2022-03-10 08:57:20|10761.08|10761.08|10761.01|10761.01|10761.08|10761.08|10761.01|10761.01|0
1646902650000|2022-03-10 08:57:30|10762.12|10762.12|10768.9|10768.9|10768.9|10768.9|10762.12|10762.12|0
1646902660000|2022-03-10 08:57:40|10769.3|10769.3|10771.26|10771.26|10771.26|10771.26|10769.3|10769.3|0
1646902670000|2022-03-10 08:57:50|10771.3|10771.3|10776.99|10776.99|10776.99|10776.99|10771.26|10771.26|0
1646902680000|2022-03-10 08:58:00|10778.18|10778.18|10778.88|10778.88|10778.88|10778.88|10778.18|10778.18|0
1646902690000|2022-03-10 08:58:10|10779.14|10779.14|10780.4|10780.4|10780.4|10780.4|10779.14|10779.14|0
1646902700000|2022-03-10 08:58:20|10781.58|10781.58|10787.24|10787.24|10787.24|10787.24|10781.58|10781.58|0
1646902710000|2022-03-10 08:58:30|10788.5|10788.5|10786.42|10786.42|10788.5|10788.5|10784.31|10784.31|0
1646902720000|2022-03-10 08:58:40|10786.84|10786.84|10786.86|10786.86|10786.86|10786.86|10786.84|10786.84|0
1646902730000|2022-03-10 08:58:50|10787.36|10787.36|10787.24|10787.24|10787.36|10787.36|10787.24|10787.24|0
1646902740000|2022-03-10 08:59:00|10788.43|10788.43|10788.07|10788.07|10788.43|10788.43|10788.02|10788.02|0
1646902750000|2022-03-10 08:59:10|10788.31|10788.31|10783.11|10783.11|10788.33|10788.33|10783.11|10783.11|0
1646902760000|2022-03-10 08:59:20|10783.32|10783.32|10780.73|10780.73|10783.32|10783.32|10780.73|10780.73|0
1646902770000|2022-03-10 08:59:30|10780.5|10780.5|10776.46|10776.46|10780.5|10780.5|10776.22|10776.22|0
1646902780000|2022-03-10 08:59:40|10777.65|10777.65|10777.65|10777.65|10777.65|10777.65|10777.65|10777.65|0
1646902790000|2022-03-10 08:59:50|10781.77|10781.77|10779.98|10779.98|10783.05|10783.05|10779.63|10779.63|0
1646902800000|2022-03-10 09:00:00|10780.37|10780.37|10801.6|10801.6|10801.6|10801.6|10780.37|10780.37|0
1646902810000|2022-03-10 09:00:10|10802.11|10802.11|10812.12|10812.12|10820.61|10820.61|10802.11|10802.11|0
1646902820000|2022-03-10 09:00:20|10811.38|10811.38|10825.52|10825.52|10825.52|10825.52|10809.46|10809.46|0
1646902830000|2022-03-10 09:00:30|10826.87|10826.87|10815.58|10815.58|10829.84|10829.84|10813.22|10813.22|0
1646902840000|2022-03-10 09:00:40|10815.98|10815.98|10806.97|10806.97|10815.98|10815.98|10805.98|10805.98|0
1646902850000|2022-03-10 09:00:50|10805.78|10805.78|10805.22|10805.22|10805.9|10805.9|10804.42|10804.42|0
1646902860000|2022-03-10 09:01:00|10808.78|10808.78|10813.58|10813.58|10815.01|10815.01|10808.78|10808.78|0
1646902870000|2022-03-10 09:01:10|10813.15|10813.15|10815.07|10815.07|10815.37|10815.37|10813|10813|0
1646902880000|2022-03-10 09:01:20|10816.25|10816.25|10817.47|10817.47|10817.47|10817.47|10816.25|10816.25|0
1646902890000|2022-03-10 09:01:30|10817.23|10817.23|10817.4|10817.4|10817.4|10817.4|10817.23|10817.23|0
1646902900000|2022-03-10 09:01:40|10818.59|10818.59|10827.19|10827.19|10827.97|10827.97|10818.59|10818.59|0
1646902910000|2022-03-10 09:01:50|10826.99|10826.99|10820.68|10820.68|10826.99|10826.99|10820.16|10820.16|0
1646902920000|2022-03-10 09:02:00|10820.47|10820.47|10818.63|10818.63|10820.59|10820.59|10818.63|10818.63|0
1646902930000|2022-03-10 09:02:10|10819.38|10819.38|10815.83|10815.83|10819.38|10819.38|10815.83|10815.83|0
1646902940000|2022-03-10 09:02:20|10815.94|10815.94|10815.94|10815.94|10815.94|10815.94|10815.94|10815.94|0
1646902950000|2022-03-10 09:02:30|10816.46|10816.46|10815.94|10815.94|10816.64|10816.64|10815.94|10815.94|0
1646902960000|2022-03-10 09:02:40|10813.57|10813.57|10812.39|10812.39|10813.57|10813.57|10812.39|10812.39|0
1646902970000|2022-03-10 09:02:50|10811.87|10811.87|10811.37|10811.37|10811.87|10811.87|10811.37|10811.37|0
1646902990000|2022-03-10 09:03:10|10811.19|10811.19|10809.66|10809.66|10811.31|10811.31|10809.66|10809.66|0
1646903000000|2022-03-10 09:03:20|10807.67|10807.67|10799.87|10799.87|10807.7|10807.7|10799.87|10799.87|0
1646903010000|2022-03-10 09:03:30|10799.85|10799.85|10796.28|10796.28|10799.85|10799.85|10796.28|10796.28|0
1646903020000|2022-03-10 09:03:40|10795.09|10795.09|10792.38|10792.38|10795.11|10795.11|10792.38|10792.38|0
1646903030000|2022-03-10 09:03:50|10792.36|10792.36|10795.78|10795.78|10795.78|10795.78|10791.51|10791.51|0
1646903040000|2022-03-10 09:04:00|10796.02|10796.02|10806.74|10806.74|10806.74|10806.74|10795.04|10795.04|0
1646903050000|2022-03-10 09:04:10|10806.9|10806.9|10806.71|10806.71|10806.9|10806.9|10805.72|10805.72|0
1646903070000|2022-03-10 09:04:30|10806.31|10806.31|10806.78|10806.78|10806.78|10806.78|10806.31|10806.31|0
1646903080000|2022-03-10 09:04:40|10805.6|10805.6|10807.34|10807.34|10808.49|10808.49|10805.6|10805.6|0
1646903090000|2022-03-10 09:04:50|10803.43|10803.43|10798.01|10798.01|10803.59|10803.59|10798.01|10798.01|0
1646903100000|2022-03-10 09:05:00|10798.65|10798.65|10798.45|10798.45|10798.65|10798.65|10798.45|10798.45|0
1646903110000|2022-03-10 09:05:10|10798.25|10798.25|10796.12|10796.12|10798.29|10798.29|10795.66|10795.66|0
1646903120000|2022-03-10 09:05:20|10795.71|10795.71|10787.95|10787.95|10795.71|10795.71|10787.14|10787.14|0
1646903130000|2022-03-10 09:05:30|10787.17|10787.17|10785.72|10785.72|10787.17|10787.17|10785.72|10785.72|0
1646903140000|2022-03-10 09:05:40|10785.49|10785.49|10784.23|10784.23|10785.49|10785.49|10784.23|10784.23|0
1646903150000|2022-03-10 09:05:50|10783.82|10783.82|10786.12|10786.12|10786.17|10786.17|10783.82|10783.82|0
1646903160000|2022-03-10 09:06:00|10785.92|10785.92|10790.05|10790.05|10790.05|10790.05|10785.92|10785.92|0
1646903170000|2022-03-10 09:06:10|10788.09|10788.09|10787.61|10787.61|10788.21|10788.21|10787.61|10787.61|0
1646903180000|2022-03-10 09:06:20|10788.21|10788.21|10789.76|10789.76|10789.76|10789.76|10786.79|10786.79|0
1646903190000|2022-03-10 09:06:30|10790.26|10790.26|10790.26|10790.26|10790.26|10790.26|10790.26|10790.26|0
1646903200000|2022-03-10 09:06:40|10790.6|10790.6|10792.97|10792.97|10792.97|10792.97|10790.6|10790.6|0
1646903220000|2022-03-10 09:07:00|10793.24|10793.24|10790.97|10790.97|10795.21|10795.21|10790.97|10790.97|0
1646903230000|2022-03-10 09:07:10|10790.57|10790.57|10790.4|10790.4|10790.57|10790.57|10790.4|10790.4|0
1646903240000|2022-03-10 09:07:20|10791.58|10791.58|10791.58|10791.58|10791.58|10791.58|10791.58|10791.58|0
1646903250000|2022-03-10 09:07:30|10793.96|10793.96|10795.38|10795.38|10795.38|10795.38|10793.96|10793.96|0
1646903260000|2022-03-10 09:07:40|10795.78|10795.78|10797.83|10797.83|10797.83|10797.83|10795.78|10795.78|0
1646903270000|2022-03-10 09:07:50|10798.63|10798.63|10800.44|10800.44|10800.44|10800.44|10798.63|10798.63|0
1646903280000|2022-03-10 09:08:00|10800.3|10800.3|10799.05|10799.05|10800.3|10800.3|10799.05|10799.05|0
1646903290000|2022-03-10 09:08:10|10798.92|10798.92|10797.48|10797.48|10799.38|10799.38|10797.48|10797.48|0
1646903300000|2022-03-10 09:08:20|10795.52|10795.52|10793.69|10793.69|10796.34|10796.34|10793.69|10793.69|0
1646903310000|2022-03-10 09:08:30|10792.83|10792.83|10794.02|10794.02|10794.02|10794.02|10792.83|10792.83|0
1646903320000|2022-03-10 09:08:40|10795.13|10795.13|10795.13|10795.13|10795.13|10795.13|10795.13|10795.13|0
1646903330000|2022-03-10 09:08:50|10793.95|10793.95|10790.16|10790.16|10793.95|10793.95|10790.16|10790.16|0
1646903340000|2022-03-10 09:09:00|10789.41|10789.41|10788.17|10788.17|10789.41|10789.41|10787.97|10787.97|0
1646903350000|2022-03-10 09:09:10|10788.04|10788.04|10788.68|10788.68|10789.28|10789.28|10787.92|10787.92|0
1646903360000|2022-03-10 09:09:20|10789.6|10789.6|10792.5|10792.5|10792.5|10792.5|10789.6|10789.6|0
1646903370000|2022-03-10 09:09:30|10794.2|10794.2|10798.92|10798.92|10798.92|10798.92|10794.2|10794.2|0
1646903380000|2022-03-10 09:09:40|10799.08|10799.08|10806.55|10806.55|10806.96|10806.96|10799.08|10799.08|0
1646903390000|2022-03-10 09:09:50|10805.36|10805.36|10801.93|10801.93|10805.36|10805.36|10801.93|10801.93|0
1646903400000|2022-03-10 09:10:00|10803.12|10803.12|10806.02|10806.02|10806.02|10806.02|10803.12|10803.12|0
1646903410000|2022-03-10 09:10:10|10803.65|10803.65|10804.85|10804.85|10804.92|10804.92|10803.65|10803.65|0
1646903420000|2022-03-10 09:10:20|10804.78|10804.78|10804.78|10804.78|10804.78|10804.78|10804.78|10804.78|0
1646903430000|2022-03-10 09:10:30|10805.97|10805.97|10808.34|10808.34|10808.34|10808.34|10805.97|10805.97|0
1646903440000|2022-03-10 09:10:40|10808.4|10808.4|10821.12|10821.12|10821.12|10821.12|10808.06|10808.06|0
1646903450000|2022-03-10 09:10:50|10818.75|10818.75|10815.16|10815.16|10818.75|10818.75|10815.16|10815.16|0
1646903460000|2022-03-10 09:11:00|10817.53|10817.53|10817.41|10817.41|10817.53|10817.53|10817.33|10817.33|0
1646903470000|2022-03-10 09:11:10|10816.22|10816.22|10817.69|10817.69|10817.69|10817.69|10816.22|10816.22|0
1646903480000|2022-03-10 09:11:20|10817.85|10817.85|10813.44|10813.44|10817.92|10817.92|10813.44|10813.44|0
1646903490000|2022-03-10 09:11:30|10813.03|10813.03|10813.91|10813.91|10814.8|10814.8|10813.03|10813.03|0
1646903500000|2022-03-10 09:11:40|10813.68|10813.68|10814.44|10814.44|10814.44|10814.44|10813.68|10813.68|0
1646903520000|2022-03-10 09:12:00|10812.06|10812.06|10806.78|10806.78|10812.06|10812.06|10806.51|10806.51|0
1646903530000|2022-03-10 09:12:10|10806.85|10806.85|10806.85|10806.85|10806.85|10806.85|10806.85|10806.85|0
1646903540000|2022-03-10 09:12:20|10805.67|10805.67|10806.65|10806.65|10806.65|10806.65|10805.67|10805.67|0
1646903550000|2022-03-10 09:12:30|10806.11|10806.11|10804.72|10804.72|10806.11|10806.11|10804.72|10804.72|0
1646903560000|2022-03-10 09:12:40|10804.52|10804.52|10799.17|10799.17|10804.52|10804.52|10799.17|10799.17|0
1646903570000|2022-03-10 09:12:50|10801.13|10801.13|10801.13|10801.13|10801.13|10801.13|10801.13|10801.13|0
1646903580000|2022-03-10 09:13:00|10801.52|10801.52|10800.76|10800.76|10802.02|10802.02|10800.76|10800.76|0
1646903590000|2022-03-10 09:13:10|10800.52|10800.52|10799.18|10799.18|10800.52|10800.52|10799.18|10799.18|0
1646903600000|2022-03-10 09:13:20|10800.37|10800.37|10800.37|10800.37|10800.37|10800.37|10800.37|10800.37|0
1646903610000|2022-03-10 09:13:30|10801.56|10801.56|10801.56|10801.56|10801.56|10801.56|10801.56|10801.56|0
1646903620000|2022-03-10 09:13:40|10801.68|10801.68|10800.96|10800.96|10801.68|10801.68|10800.96|10800.96|0
1646903630000|2022-03-10 09:13:50|10801.55|10801.55|10803.2|10803.2|10803.2|10803.2|10801.55|10801.55|0
1646903640000|2022-03-10 09:14:00|10803.3|10803.3|10806.13|10806.13|10806.13|10806.13|10803.3|10803.3|0
1646903650000|2022-03-10 09:14:10|10807.11|10807.11|10807.65|10807.65|10807.65|10807.65|10806.91|10806.91|0
1646903660000|2022-03-10 09:14:20|10808.83|10808.83|10809.16|10809.16|10809.16|10809.16|10807.99|10807.99|0
1646903670000|2022-03-10 09:14:30|10809.56|10809.56|10811.49|10811.49|10812.6|10812.6|10809.56|10809.56|0
1646903680000|2022-03-10 09:14:40|10811.69|10811.69|10812.09|10812.09|10812.09|10812.09|10811.53|10811.53|0
1646903690000|2022-03-10 09:14:50|10811.85|10811.85|10809.55|10809.55|10811.85|10811.85|10809.55|10809.55|0
1646903700000|2022-03-10 09:15:00|10809.38|10809.38|10809.28|10809.28|10809.38|10809.38|10807.85|10807.85|0
1646903710000|2022-03-10 09:15:10|10810.26|10810.26|10809.07|10809.07|10810.26|10810.26|10809.07|10809.07|0
1646903720000|2022-03-10 09:15:20|10807.88|10807.88|10807.52|10807.52|10808.05|10808.05|10807.52|10807.52|0
1646903730000|2022-03-10 09:15:30|10807.02|10807.02|10807.97|10807.97|10807.97|10807.97|10804.83|10804.83|0
1646903740000|2022-03-10 09:15:40|10808.22|10808.22|10808.58|10808.58|10808.58|10808.58|10808.22|10808.22|0
1646903750000|2022-03-10 09:15:50|10808.05|10808.05|10808.05|10808.05|10808.05|10808.05|10808.05|10808.05|0
1646903760000|2022-03-10 09:16:00|10807.49|10807.49|10812.97|10812.97|10812.97|10812.97|10807.47|10807.47|0
1646903770000|2022-03-10 09:16:10|10813.05|10813.05|10813.03|10813.03|10813.05|10813.05|10813.03|10813.03|0
1646903780000|2022-03-10 09:16:20|10812.63|10812.63|10810.82|10810.82|10812.78|10812.78|10810.82|10810.82|0
1646903800000|2022-03-10 09:16:40|10809.84|10809.84|10809.84|10809.84|10809.84|10809.84|10809.84|10809.84|0
1646903810000|2022-03-10 09:16:50|10809.91|10809.91|10810.03|10810.03|10810.03|10810.03|10809.91|10809.91|0
1646903820000|2022-03-10 09:17:00|10811.22|10811.22|10811.22|10811.22|10811.22|10811.22|10811.22|10811.22|0
1646903830000|2022-03-10 09:17:10|10810.03|10810.03|10809.85|10809.85|10810.03|10810.03|10809.71|10809.71|0
1646903840000|2022-03-10 09:17:20|10809.77|10809.77|10808.01|10808.01|10809.77|10809.77|10808.01|10808.01|0
1646903850000|2022-03-10 09:17:30|10807.85|10807.85|10807.26|10807.26|10807.85|10807.85|10807.26|10807.26|0
1646903860000|2022-03-10 09:17:40|10808.44|10808.44|10808.23|10808.23|10808.48|10808.48|10808.14|10808.14|0
1646903880000|2022-03-10 09:18:00|10808.4|10808.4|10808.07|10808.07|10808.4|10808.4|10808.07|10808.07|0
1646903890000|2022-03-10 09:18:10|10806.88|10806.88|10808.03|10808.03|10809.01|10809.01|10806.88|10806.88|0
1646903900000|2022-03-10 09:18:20|10807.87|10807.87|10807.72|10807.72|10808.23|10808.23|10807.72|10807.72|0
1646903910000|2022-03-10 09:18:30|10808.52|10808.52|10808.65|10808.65|10808.65|10808.65|10807.21|10807.21|0
1646903920000|2022-03-10 09:18:40|10807.47|10807.47|10810.02|10810.02|10810.02|10810.02|10807.47|10807.47|0
1646903930000|2022-03-10 09:18:50|10810.09|10810.09|10810.09|10810.09|10810.09|10810.09|10810.09|10810.09|0
1646903940000|2022-03-10 09:19:00|10810.61|10810.61|10811.83|10811.83|10812.23|10812.23|10810.61|10810.61|0
1646903950000|2022-03-10 09:19:10|10811.63|10811.63|10811.8|10811.8|10811.8|10811.8|10811.63|10811.63|0
1646903960000|2022-03-10 09:19:20|10813.76|10813.76|10812.78|10812.78|10813.76|10813.76|10812.78|10812.78|0
1646903970000|2022-03-10 09:19:30|10812.41|10812.41|10811.56|10811.56|10812.41|10812.41|10811.56|10811.56|0
1646903980000|2022-03-10 09:19:40|10812.42|10812.42|10811.9|10811.9|10812.42|10812.42|10811.9|10811.9|0
1646903990000|2022-03-10 09:19:50|10811.64|10811.64|10811.76|10811.76|10811.76|10811.76|10811.64|10811.64|0
1646904010000|2022-03-10 09:20:10|10812.11|10812.11|10812.18|10812.18|10812.18|10812.18|10811.99|10811.99|0
1646904020000|2022-03-10 09:20:20|10812.33|10812.33|10811.14|10811.14|10812.33|10812.33|10811.14|10811.14|0
1646904030000|2022-03-10 09:20:30|10810.92|10810.92|10811.34|10811.34|10811.4|10811.4|10809.45|10809.45|0
1646904050000|2022-03-10 09:20:50|10811.02|10811.02|10812.32|10812.32|10812.52|10812.52|10811.02|10811.02|0
1646904060000|2022-03-10 09:21:00|10813.5|10813.5|10814.77|10814.77|10814.77|10814.77|10813.17|10813.17|0
1646904080000|2022-03-10 09:21:20|10815.37|10815.37|10815.37|10815.37|10815.37|10815.37|10815.37|10815.37|0
1646904090000|2022-03-10 09:21:30|10815.12|10815.12|10817.07|10817.07|10817.07|10817.07|10815.12|10815.12|0
1646904100000|2022-03-10 09:21:40|10816.71|10816.71|10816.71|10816.71|10816.71|10816.71|10816.71|10816.71|0
1646904110000|2022-03-10 09:21:50|10816.75|10816.75|10817.9|10817.9|10817.9|10817.9|10816.71|10816.71|0
1646904120000|2022-03-10 09:22:00|10818.26|10818.26|10820.29|10820.29|10822.99|10822.99|10818.26|10818.26|0
1646904130000|2022-03-10 09:22:10|10820.34|10820.34|10820.74|10820.74|10820.74|10820.74|10820.34|10820.34|0
1646904140000|2022-03-10 09:22:20|10821.92|10821.92|10825.14|10825.14|10825.14|10825.14|10821.92|10821.92|0
1646904170000|2022-03-10 09:22:50|10826.04|10826.04|10825.22|10825.22|10826.04|10826.04|10825.22|10825.22|0
1646904180000|2022-03-10 09:23:00|10824.53|10824.53|10824.36|10824.36|10824.53|10824.53|10824.11|10824.11|0
1646904190000|2022-03-10 09:23:10|10824.28|10824.28|10827.21|10827.21|10827.21|10827.21|10824.28|10824.28|0
1646904200000|2022-03-10 09:23:20|10827.61|10827.61|10830.96|10830.96|10830.96|10830.96|10827.61|10827.61|0
1646904210000|2022-03-10 09:23:30|10830.89|10830.89|10830.41|10830.41|10831.85|10831.85|10830.41|10830.41|0
1646904220000|2022-03-10 09:23:40|10830.21|10830.21|10827.77|10827.77|10830.45|10830.45|10827.77|10827.77|0
1646904230000|2022-03-10 09:23:50|10828.02|10828.02|10828.02|10828.02|10828.02|10828.02|10828.02|10828.02|0
1646904240000|2022-03-10 09:24:00|10827.05|10827.05|10824.47|10824.47|10827.05|10827.05|10824.47|10824.47|0
1646904250000|2022-03-10 09:24:10|10824.27|10824.27|10821.33|10821.33|10824.27|10824.27|10821.33|10821.33|0
1646904260000|2022-03-10 09:24:20|10820.49|10820.49|10814.73|10814.73|10820.49|10820.49|10814.73|10814.73|0
1646904270000|2022-03-10 09:24:30|10814.91|10814.91|10814.27|10814.27|10815.01|10815.01|10814.07|10814.07|0
1646904280000|2022-03-10 09:24:40|10814.4|10814.4|10814.13|10814.13|10814.4|10814.4|10814.13|10814.13|0
1646904290000|2022-03-10 09:24:50|10814.01|10814.01|10814.01|10814.01|10814.01|10814.01|10814.01|10814.01|0
1646904300000|2022-03-10 09:25:00|10813.03|10813.03|10807.42|10807.42|10813.03|10813.03|10807.42|10807.42|0
1646904310000|2022-03-10 09:25:10|10807.07|10807.07|10800.53|10800.53|10807.07|10807.07|10800.53|10800.53|0
1646904320000|2022-03-10 09:25:20|10799.55|10799.55|10799.21|10799.21|10799.55|10799.55|10798.03|10798.03|0
1646904330000|2022-03-10 09:25:30|10799.47|10799.47|10799.67|10799.67|10799.67|10799.67|10799.47|10799.47|0
1646904340000|2022-03-10 09:25:40|10797.71|10797.71|10797.74|10797.74|10797.74|10797.74|10797.58|10797.58|0
1646904350000|2022-03-10 09:25:50|10797.94|10797.94|10799.15|10799.15|10799.15|10799.15|10797.58|10797.58|0
1646904360000|2022-03-10 09:26:00|10799.22|10799.22|10799.03|10799.03|10799.24|10799.24|10799.03|10799.03|0
1646904370000|2022-03-10 09:26:10|10799.2|10799.2|10801.26|10801.26|10801.26|10801.26|10799.2|10799.2|0
1646904380000|2022-03-10 09:26:20|10801.39|10801.39|10803.4|10803.4|10803.52|10803.52|10801.39|10801.39|0
1646904400000|2022-03-10 09:26:40|10803|10803|10798.19|10798.19|10803|10803|10798.19|10798.19|0
1646904410000|2022-03-10 09:26:50|10797.67|10797.67|10796.53|10796.53|10797.79|10797.79|10796.53|10796.53|0
1646904420000|2022-03-10 09:27:00|10797.33|10797.33|10797.69|10797.69|10797.69|10797.69|10797.21|10797.21|0
1646904430000|2022-03-10 09:27:10|10797.57|10797.57|10797.57|10797.57|10797.57|10797.57|10797.57|10797.57|0
1646904440000|2022-03-10 09:27:20|10797.45|10797.45|10795.64|10795.64|10797.45|10797.45|10795.64|10795.64|0
1646904450000|2022-03-10 09:27:30|10796.44|10796.44|10796.23|10796.23|10796.44|10796.44|10795.95|10795.95|0
1646904460000|2022-03-10 09:27:40|10798.19|10798.19|10797.99|10797.99|10798.19|10798.19|10797.01|10797.01|0
1646904470000|2022-03-10 09:27:50|10798.96|10798.96|10800.25|10800.25|10800.25|10800.25|10798.96|10798.96|0
1646904480000|2022-03-10 09:28:00|10800.47|10800.47|10801.04|10801.04|10801.43|10801.43|10800.21|10800.21|0
1646904490000|2022-03-10 09:28:10|10801.63|10801.63|10801.63|10801.63|10801.63|10801.63|10801.63|10801.63|0
1646904500000|2022-03-10 09:28:20|10801.23|10801.23|10802.71|10802.71|10802.71|10802.71|10801.23|10801.23|0
1646904510000|2022-03-10 09:28:30|10802.35|10802.35|10802.35|10802.35|10802.35|10802.35|10802.35|10802.35|0
1646904520000|2022-03-10 09:28:40|10803.04|10803.04|10803.25|10803.25|10803.25|10803.25|10803.04|10803.04|0
1646904530000|2022-03-10 09:28:50|10803.09|10803.09|10803.4|10803.4|10803.4|10803.4|10803.09|10803.09|0
1646904540000|2022-03-10 09:29:00|10804.01|10804.01|10803.54|10803.54|10804.01|10804.01|10803.54|10803.54|0
1646904550000|2022-03-10 09:29:10|10803.59|10803.59|10803.06|10803.06|10803.59|10803.59|10802.61|10802.61|0
1646904560000|2022-03-10 09:29:20|10802.59|10802.59|10804.79|10804.79|10804.79|10804.79|10802.59|10802.59|0
1646904580000|2022-03-10 09:29:40|10804.07|10804.07|10804.07|10804.07|10804.07|10804.07|10804.07|10804.07|0
1646904590000|2022-03-10 09:29:50|10801.7|10801.7|10801.33|10801.33|10801.7|10801.7|10801.33|10801.33|0
1646904600000|2022-03-10 09:30:00|10802.51|10802.51|10799.6|10799.6|10802.51|10802.51|10799.6|10799.6|0
1646904610000|2022-03-10 09:30:10|10798.44|10798.44|10798.49|10798.49|10798.49|10798.49|10798.44|10798.44|0
1646904620000|2022-03-10 09:30:20|10798.37|10798.37|10796.44|10796.44|10798.37|10798.37|10796.44|10796.44|0
1646904630000|2022-03-10 09:30:30|10796.52|10796.52|10789.69|10789.69|10796.52|10796.52|10789.69|10789.69|0
1646904640000|2022-03-10 09:30:40|10789.54|10789.54|10787.89|10787.89|10789.54|10789.54|10787.49|10787.49|0
1646904650000|2022-03-10 09:30:50|10787.18|10787.18|10785.46|10785.46|10787.18|10787.18|10784.43|10784.43|0
1646904660000|2022-03-10 09:31:00|10783.5|10783.5|10784.02|10784.02|10784.72|10784.72|10781.08|10781.08|0
1646904670000|2022-03-10 09:31:10|10782.83|10782.83|10782.48|10782.48|10782.83|10782.83|10782.31|10782.31|0
1646904680000|2022-03-10 09:31:20|10781.29|10781.29|10776.91|10776.91|10781.29|10781.29|10776.83|10776.83|0
1646904690000|2022-03-10 09:31:30|10778.87|10778.87|10782.5|10782.5|10782.5|10782.5|10778.87|10778.87|0
1646904700000|2022-03-10 09:31:40|10782.87|10782.87|10781.17|10781.17|10783.13|10783.13|10781.17|10781.17|0
1646904710000|2022-03-10 09:31:50|10780.19|10780.19|10780.04|10780.04|10780.19|10780.19|10780.04|10780.04|0
1646904720000|2022-03-10 09:32:00|10779.68|10779.68|10779.58|10779.58|10780.77|10780.77|10779.27|10779.27|0
1646904730000|2022-03-10 09:32:10|10778.4|10778.4|10771.62|10771.62|10778.4|10778.4|10771.62|10771.62|0
1646904740000|2022-03-10 09:32:20|10771.01|10771.01|10765.86|10765.86|10771.01|10771.01|10765.86|10765.86|0
1646904750000|2022-03-10 09:32:30|10765.64|10765.64|10762.38|10762.38|10765.64|10765.64|10762.08|10762.08|0
1646904760000|2022-03-10 09:32:40|10761.2|10761.2|10761.54|10761.54|10761.7|10761.7|10761.2|10761.2|0
1646904770000|2022-03-10 09:32:50|10761.78|10761.78|10761.86|10761.86|10761.86|10761.86|10760.8|10760.8|0
1646904780000|2022-03-10 09:33:00|10762.11|10762.11|10762.25|10762.25|10762.25|10762.25|10762.11|10762.11|0
1646904790000|2022-03-10 09:33:10|10762.45|10762.45|10765.73|10765.73|10765.73|10765.73|10762.45|10762.45|0
1646904800000|2022-03-10 09:33:20|10765.58|10765.58|10765.58|10765.58|10765.58|10765.58|10765.58|10765.58|0
1646904810000|2022-03-10 09:33:30|10765.64|10765.64|10764.68|10764.68|10765.89|10765.89|10764.68|10764.68|0
1646904820000|2022-03-10 09:33:40|10764.99|10764.99|10767.36|10767.36|10767.36|10767.36|10764.99|10764.99|0
1646904830000|2022-03-10 09:33:50|10767.84|10767.84|10769.52|10769.52|10770.9|10770.9|10767.84|10767.84|0
1646904840000|2022-03-10 09:34:00|10770.7|10770.7|10772.83|10772.83|10772.83|10772.83|10770.7|10770.7|0
1646904850000|2022-03-10 09:34:10|10771.64|10771.64|10768.86|10768.86|10771.64|10771.64|10768.5|10768.5|0
1646904860000|2022-03-10 09:34:20|10768.74|10768.74|10766.56|10766.56|10768.74|10768.74|10766.56|10766.56|0
1646904870000|2022-03-10 09:34:30|10766.35|10766.35|10765.83|10765.83|10766.35|10766.35|10765.83|10765.83|0
1646904880000|2022-03-10 09:34:40|10765.63|10765.63|10766.81|10766.81|10766.81|10766.81|10765.63|10765.63|0
1646904900000|2022-03-10 09:35:00|10766.69|10766.69|10766.69|10766.69|10766.69|10766.69|10766.69|10766.69|0
1646904910000|2022-03-10 09:35:10|10766.81|10766.81|10766.81|10766.81|10766.81|10766.81|10766.81|10766.81|0
1646904920000|2022-03-10 09:35:20|10765.63|10765.63|10763.67|10763.67|10765.63|10765.63|10763.67|10763.67|0
1646904930000|2022-03-10 09:35:30|10763.55|10763.55|10761.55|10761.55|10763.55|10763.55|10761.55|10761.55|0
1646904950000|2022-03-10 09:35:50|10760.8|10760.8|10761.99|10761.99|10761.99|10761.99|10760.8|10760.8|0
1646904960000|2022-03-10 09:36:00|10761.56|10761.56|10758|10758|10761.56|10761.56|10758|10758|0
1646904970000|2022-03-10 09:36:10|10758.11|10758.11|10758.11|10758.11|10758.11|10758.11|10758.11|10758.11|0
1646904980000|2022-03-10 09:36:20|10757.69|10757.69|10757.69|10757.69|10757.69|10757.69|10757.69|10757.69|0
1646904990000|2022-03-10 09:36:30|10756.5|10756.5|10756.5|10756.5|10756.5|10756.5|10756.5|10756.5|0
1646905000000|2022-03-10 09:36:40|10758.88|10758.88|10758.94|10758.94|10758.94|10758.94|10758.88|10758.88|0
1646905010000|2022-03-10 09:36:50|10758.7|10758.7|10758.7|10758.7|10758.7|10758.7|10758.7|10758.7|0
1646905020000|2022-03-10 09:37:00|10758.44|10758.44|10758.7|10758.7|10758.7|10758.7|10758.18|10758.18|0
1646905040000|2022-03-10 09:37:20|10759.89|10759.89|10760.47|10760.47|10760.47|10760.47|10759.49|10759.49|0
1646905050000|2022-03-10 09:37:30|10759.49|10759.49|10759.49|10759.49|10759.49|10759.49|10759.49|10759.49|0
1646905060000|2022-03-10 09:37:40|10759.51|10759.51|10761.46|10761.46|10761.46|10761.46|10759.51|10759.51|0
1646905070000|2022-03-10 09:37:50|10759.11|10759.11|10759.11|10759.11|10759.11|10759.11|10759.11|10759.11|0
1646905080000|2022-03-10 09:38:00|10758.13|10758.13|10758.51|10758.51|10758.51|10758.51|10758.13|10758.13|0
1646905090000|2022-03-10 09:38:10|10759.69|10759.69|10763.59|10763.59|10763.59|10763.59|10759.69|10759.69|0
1646905110000|2022-03-10 09:38:30|10762.4|10762.4|10760.62|10760.62|10762.4|10762.4|10760.62|10760.62|0
1646905130000|2022-03-10 09:38:50|10760.27|10760.27|10757.69|10757.69|10760.27|10760.27|10755.73|10755.73|0
1646905140000|2022-03-10 09:39:00|10758.88|10758.88|10759.86|10759.86|10759.86|10759.86|10758.88|10758.88|0
1646905150000|2022-03-10 09:39:10|10759.98|10759.98|10757.1|10757.1|10760.11|10760.11|10757.1|10757.1|0
1646905160000|2022-03-10 09:39:20|10755.91|10755.91|10754.72|10754.72|10755.91|10755.91|10754.72|10754.72|0
1646905170000|2022-03-10 09:39:30|10754.45|10754.45|10758.68|10758.68|10758.68|10758.68|10754.36|10754.36|0
1646905180000|2022-03-10 09:39:40|10758.17|10758.17|10758.6|10758.6|10758.6|10758.6|10758.17|10758.17|0
1646905190000|2022-03-10 09:39:50|10758.83|10758.83|10761.23|10761.23|10761.23|10761.23|10758.83|10758.83|0
1646905200000|2022-03-10 09:40:00|10761.73|10761.73|10763.97|10763.97|10763.97|10763.97|10760.98|10760.98|0
1646905210000|2022-03-10 09:40:10|10763.82|10763.82|10763.64|10763.64|10763.82|10763.82|10763.64|10763.64|0
1646905230000|2022-03-10 09:40:30|10763.44|10763.44|10766.03|10766.03|10766.03|10766.03|10763.44|10763.44|0
1646905240000|2022-03-10 09:40:40|10766.41|10766.41|10766.41|10766.41|10766.41|10766.41|10766.41|10766.41|0
1646905250000|2022-03-10 09:40:50|10766.57|10766.57|10766.57|10766.57|10766.57|10766.57|10766.57|10766.57|0
1646905260000|2022-03-10 09:41:00|10766.83|10766.83|10768.01|10768.01|10768.01|10768.01|10766.83|10766.83|0
1646905270000|2022-03-10 09:41:10|10767.08|10767.08|10770.99|10770.99|10771.97|10771.97|10767.08|10767.08|0
1646905280000|2022-03-10 09:41:20|10769.04|10769.04|10769.04|10769.04|10769.04|10769.04|10769.04|10769.04|0
1646905290000|2022-03-10 09:41:30|10768.92|10768.92|10767.73|10767.73|10768.92|10768.92|10767.73|10767.73|0
1646905300000|2022-03-10 09:41:40|10768.92|10768.92|10770.5|10770.5|10770.5|10770.5|10768.92|10768.92|0
1646905310000|2022-03-10 09:41:50|10770.3|10770.3|10774.97|10774.97|10774.97|10774.97|10770.3|10770.3|0
1646905320000|2022-03-10 09:42:00|10775.14|10775.14|10774.24|10774.24|10775.14|10775.14|10773.83|10773.83|0
1646905330000|2022-03-10 09:42:10|10773.05|10773.05|10773.26|10773.26|10773.26|10773.26|10773.05|10773.05|0
1646905340000|2022-03-10 09:42:20|10773.05|10773.05|10775.17|10775.17|10775.98|10775.98|10773.05|10773.05|0
1646905350000|2022-03-10 09:42:30|10775.37|10775.37|10777.29|10777.29|10777.29|10777.29|10775.37|10775.37|0
1646905360000|2022-03-10 09:42:40|10777.7|10777.7|10779.22|10779.22|10779.22|10779.22|10777.7|10777.7|0
1646905370000|2022-03-10 09:42:50|10778.03|10778.03|10777.48|10777.48|10778.11|10778.11|10777.48|10777.48|0
1646905380000|2022-03-10 09:43:00|10778.31|10778.31|10781.44|10781.44|10781.44|10781.44|10778.31|10778.31|0
1646905390000|2022-03-10 09:43:10|10783.4|10783.4|10781.26|10781.26|10783.4|10783.4|10781.26|10781.26|0
1646905400000|2022-03-10 09:43:20|10781.01|10781.01|10779.08|10779.08|10781.45|10781.45|10779.08|10779.08|0
1646905410000|2022-03-10 09:43:30|10779|10779|10778.58|10778.58|10779|10779|10778.58|10778.58|0
1646905420000|2022-03-10 09:43:40|10778.65|10778.65|10778.61|10778.61|10778.65|10778.65|10778.45|10778.45|0
1646905430000|2022-03-10 09:43:50|10778.69|10778.69|10778.8|10778.8|10779.32|10779.32|10778.69|10778.69|0
1646905440000|2022-03-10 09:44:00|10779.01|10779.01|10779.6|10779.6|10780.19|10780.19|10779.01|10779.01|0
1646905450000|2022-03-10 09:44:10|10779.44|10779.44|10780.42|10780.42|10780.42|10780.42|10779.44|10779.44|0
1646905460000|2022-03-10 09:44:20|10779.43|10779.43|10780.15|10780.15|10780.41|10780.41|10779.43|10779.43|0
1646905470000|2022-03-10 09:44:30|10780.67|10780.67|10780.91|10780.91|10780.91|10780.91|10780.67|10780.67|0
1646905480000|2022-03-10 09:44:40|10781.15|10781.15|10781.15|10781.15|10781.15|10781.15|10781.15|10781.15|0
1646905490000|2022-03-10 09:44:50|10781.42|10781.42|10782.61|10782.61|10782.61|10782.61|10781.42|10781.42|0
1646905500000|2022-03-10 09:45:00|10782.86|10782.86|10783.14|10783.14|10783.38|10783.38|10781.95|10781.95|0
1646905510000|2022-03-10 09:45:10|10783.37|10783.37|10786.31|10786.31|10786.31|10786.31|10783.37|10783.37|0
1646905520000|2022-03-10 09:45:20|10785.12|10785.12|10784.89|10784.89|10785.12|10785.12|10784.89|10784.89|0
1646905530000|2022-03-10 09:45:30|10780.95|10780.95|10769.93|10769.93|10780.95|10780.95|10769.93|10769.93|0
1646905540000|2022-03-10 09:45:40|10769.8|10769.8|10769.65|10769.65|10769.8|10769.8|10769.65|10769.65|0
1646905550000|2022-03-10 09:45:50|10769.5|10769.5|10769.5|10769.5|10769.5|10769.5|10769.5|10769.5|0
1646905560000|2022-03-10 09:46:00|10769.29|10769.29|10769.29|10769.29|10769.29|10769.29|10769.29|10769.29|0
1646905570000|2022-03-10 09:46:10|10768.87|10768.87|10765.61|10765.61|10768.87|10768.87|10765.61|10765.61|0
1646905580000|2022-03-10 09:46:20|10765.82|10765.82|10763.35|10763.35|10765.82|10765.82|10762.95|10762.95|0
1646905590000|2022-03-10 09:46:30|10762.37|10762.37|10764.48|10764.48|10764.48|10764.48|10762.37|10762.37|0
1646905600000|2022-03-10 09:46:40|10764.69|10764.69|10766.87|10766.87|10767.6|10767.6|10764.69|10764.69|0
1646905610000|2022-03-10 09:46:50|10766.71|10766.71|10765.53|10765.53|10766.71|10766.71|10765.53|10765.53|0
1646905620000|2022-03-10 09:47:00|10764.89|10764.89|10762.46|10762.46|10764.89|10764.89|10762.27|10762.27|0
1646905630000|2022-03-10 09:47:10|10762.39|10762.39|10760.49|10760.49|10762.39|10762.39|10760.48|10760.48|0
1646905640000|2022-03-10 09:47:20|10759.3|10759.3|10760.14|10760.14|10760.38|10760.38|10759.04|10759.04|0
1646905650000|2022-03-10 09:47:30|10760.05|10760.05|10759.88|10759.88|10760.05|10760.05|10759.88|10759.88|0
1646905660000|2022-03-10 09:47:40|10759.55|10759.55|10759.36|10759.36|10759.55|10759.55|10759.36|10759.36|0
1646905670000|2022-03-10 09:47:50|10759.12|10759.12|10758.45|10758.45|10759.14|10759.14|10758.45|10758.45|0
1646905680000|2022-03-10 09:48:00|10758.57|10758.57|10757.59|10757.59|10758.57|10758.57|10757.59|10757.59|0
1646905690000|2022-03-10 09:48:10|10757.26|10757.26|10755.74|10755.74|10757.26|10757.26|10755.37|10755.37|0
1646905700000|2022-03-10 09:48:20|10754.75|10754.75|10753.65|10753.65|10754.87|10754.87|10753.65|10753.65|0
1646905710000|2022-03-10 09:48:30|10754.17|10754.17|10756.54|10756.54|10756.54|10756.54|10754.17|10754.17|0
1646905720000|2022-03-10 09:48:40|10757.72|10757.72|10758.15|10758.15|10758.15|10758.15|10757.72|10757.72|0
1646905730000|2022-03-10 09:48:50|10758.76|10758.76|10757.66|10757.66|10758.97|10758.97|10757.66|10757.66|0
1646905740000|2022-03-10 09:49:00|10757.42|10757.42|10757.31|10757.31|10757.54|10757.54|10757.31|10757.31|0
1646905750000|2022-03-10 09:49:10|10757.21|10757.21|10757.21|10757.21|10757.21|10757.21|10757.21|10757.21|0
1646905760000|2022-03-10 09:49:20|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|0
1646905770000|2022-03-10 09:49:30|10756.53|10756.53|10756.53|10756.53|10756.53|10756.53|10756.53|10756.53|0
1646905780000|2022-03-10 09:49:40|10756.65|10756.65|10756.92|10756.92|10757.84|10757.84|10756.65|10756.65|0
1646905800000|2022-03-10 09:50:00|10755.94|10755.94|10755.94|10755.94|10755.94|10755.94|10755.94|10755.94|0
1646905810000|2022-03-10 09:50:10|10754.96|10754.96|10753.98|10753.98|10754.96|10754.96|10753.98|10753.98|0
1646905820000|2022-03-10 09:50:20|10755.17|10755.17|10755.37|10755.37|10755.37|10755.37|10755.17|10755.17|0
1646905830000|2022-03-10 09:50:30|10755.61|10755.61|10756.47|10756.47|10756.47|10756.47|10755.52|10755.52|0
1646905840000|2022-03-10 09:50:40|10756.41|10756.41|10756.41|10756.41|10756.41|10756.41|10756.41|10756.41|0
1646905860000|2022-03-10 09:51:00|10756.61|10756.61|10757.03|10757.03|10757.54|10757.54|10756.61|10756.61|0
1646905870000|2022-03-10 09:51:10|10756.91|10756.91|10761.03|10761.03|10761.03|10761.03|10756.91|10756.91|0
1646905910000|2022-03-10 09:51:50|10760.64|10760.64|10760.48|10760.48|10760.64|10760.64|10760.48|10760.48|0
1646905920000|2022-03-10 09:52:00|10760.73|10760.73|10760.98|10760.98|10760.98|10760.98|10760.73|10760.73|0
1646905930000|2022-03-10 09:52:10|10761.04|10761.04|10761.04|10761.04|10761.04|10761.04|10761.04|10761.04|0
1646905940000|2022-03-10 09:52:20|10761.29|10761.29|10763.67|10763.67|10763.67|10763.67|10761.29|10761.29|0
1646905950000|2022-03-10 09:52:30|10763.87|10763.87|10764.49|10764.49|10764.49|10764.49|10763.87|10763.87|0
1646905960000|2022-03-10 09:52:40|10765.34|10765.34|10765.34|10765.34|10765.34|10765.34|10765.34|10765.34|0
1646905980000|2022-03-10 09:53:00|10768.28|10768.28|10768.07|10768.07|10768.28|10768.28|10768.07|10768.07|0
1646905990000|2022-03-10 09:53:10|10770.01|10770.01|10764.16|10764.16|10771.55|10771.55|10764.16|10764.16|0
1646906000000|2022-03-10 09:53:20|10764.32|10764.32|10764.13|10764.13|10764.32|10764.32|10764.13|10764.13|0
1646906010000|2022-03-10 09:53:30|10765.31|10765.31|10762.9|10762.9|10765.31|10765.31|10762.9|10762.9|0
1646906020000|2022-03-10 09:53:40|10761.71|10761.71|10740.32|10740.32|10761.71|10761.71|10740.32|10740.32|0
1646906030000|2022-03-10 09:53:50|10739.41|10739.41|10736.29|10736.29|10739.41|10739.41|10734.58|10734.58|0
1646906040000|2022-03-10 09:54:00|10736.03|10736.03|10735.6|10735.6|10736.12|10736.12|10733.23|10733.23|0
1646906050000|2022-03-10 09:54:10|10734.42|10734.42|10727.43|10727.43|10734.42|10734.42|10725.6|10725.6|0
1646906060000|2022-03-10 09:54:20|10727.68|10727.68|10740.06|10740.06|10740.06|10740.06|10727.68|10727.68|0
1646906070000|2022-03-10 09:54:30|10740.7|10740.7|10742.48|10742.48|10747.56|10747.56|10740.7|10740.7|0
1646906080000|2022-03-10 09:54:40|10740.4|10740.4|10731.75|10731.75|10740.4|10740.4|10731.75|10731.75|0
1646906090000|2022-03-10 09:54:50|10729.38|10729.38|10716.57|10716.57|10729.38|10729.38|10716.57|10716.57|0
1646906100000|2022-03-10 09:55:00|10715.78|10715.78|10715.76|10715.76|10716.13|10716.13|10704.51|10704.51|0
1646906110000|2022-03-10 09:55:10|10716.78|10716.78|10715.46|10715.46|10724.94|10724.94|10714.27|10714.27|0
1646906120000|2022-03-10 09:55:20|10715.25|10715.25|10714.19|10714.19|10715.25|10715.25|10714.07|10714.07|0
1646906130000|2022-03-10 09:55:30|10713.69|10713.69|10709.61|10709.61|10714.92|10714.92|10707.45|10707.45|0
1646906140000|2022-03-10 09:55:40|10710.59|10710.59|10715.95|10715.95|10715.95|10715.95|10710.53|10710.53|0
1646906150000|2022-03-10 09:55:50|10716.93|10716.93|10714.83|10714.83|10732.64|10732.64|10714.83|10714.83|0
1646906160000|2022-03-10 09:56:00|10712.46|10712.46|10713.66|10713.66|10713.66|10713.66|10711.62|10711.62|0
1646906170000|2022-03-10 09:56:10|10713.48|10713.48|10713.45|10713.45|10713.81|10713.81|10713.45|10713.45|0
1646906180000|2022-03-10 09:56:20|10712.26|10712.26|10711.73|10711.73|10712.26|10712.26|10711.57|10711.57|0
1646906190000|2022-03-10 09:56:30|10711.53|10711.53|10708.18|10708.18|10711.53|10711.53|10708.18|10708.18|0
1646906200000|2022-03-10 09:56:40|10707.97|10707.97|10702.76|10702.76|10707.97|10707.97|10702.76|10702.76|0
1646906210000|2022-03-10 09:56:50|10702.88|10702.88|10691.04|10691.04|10702.88|10702.88|10691.04|10691.04|0
1646906220000|2022-03-10 09:57:00|10690.92|10690.92|10693.77|10693.77|10693.93|10693.93|10689.68|10689.68|0
1646906230000|2022-03-10 09:57:10|10692.59|10692.59|10692.22|10692.22|10692.59|10692.59|10692.22|10692.22|0
1646906240000|2022-03-10 09:57:20|10692.58|10692.58|10688.85|10688.85|10692.7|10692.7|10688.85|10688.85|0
1646906250000|2022-03-10 09:57:30|10688.19|10688.19|10687.81|10687.81|10688.19|10688.19|10687.52|10687.52|0
1646906260000|2022-03-10 09:57:40|10687.55|10687.55|10685.86|10685.86|10687.67|10687.67|10685.86|10685.86|0
1646906270000|2022-03-10 09:57:50|10685.1|10685.1|10684.65|10684.65|10685.1|10685.1|10684.47|10684.47|0
1646906280000|2022-03-10 09:58:00|10684.79|10684.79|10684.18|10684.18|10684.79|10684.79|10684.18|10684.18|0
1646906290000|2022-03-10 09:58:10|10684.66|10684.66|10683.48|10683.48|10684.66|10684.66|10683.48|10683.48|0
1646906300000|2022-03-10 09:58:20|10683.26|10683.26|10683.42|10683.42|10683.42|10683.42|10683.26|10683.26|0
1646906310000|2022-03-10 09:58:30|10683.02|10683.02|10682.58|10682.58|10683.02|10683.02|10681.84|10681.84|0
1646906320000|2022-03-10 09:58:40|10682.64|10682.64|10682.64|10682.64|10682.64|10682.64|10682.64|10682.64|0
1646906330000|2022-03-10 09:58:50|10680.44|10680.44|10681.58|10681.58|10682.67|10682.67|10680.3|10680.3|0
1646906340000|2022-03-10 09:59:00|10681.79|10681.79|10685.83|10685.83|10686.03|10686.03|10681.79|10681.79|0
1646906350000|2022-03-10 09:59:10|10686.43|10686.43|10689.71|10689.71|10689.71|10689.71|10686.43|10686.43|0
1646906360000|2022-03-10 09:59:20|10689.47|10689.47|10690.66|10690.66|10690.66|10690.66|10688.29|10688.29|0
1646906370000|2022-03-10 09:59:30|10690.78|10690.78|10692.57|10692.57|10692.57|10692.57|10690.78|10690.78|0
1646906380000|2022-03-10 09:59:40|10692.31|10692.31|10688.75|10688.75|10692.31|10692.31|10688.75|10688.75|0
1646906400000|2022-03-10 10:00:00|10687.76|10687.76|10680.04|10680.04|10688.08|10688.08|10680.04|10680.04|0
1646906410000|2022-03-10 10:00:10|10679.26|10679.26|10676.84|10676.84|10679.26|10679.26|10676.59|10676.59|0
1646906420000|2022-03-10 10:00:20|10676.96|10676.96|10681.2|10681.2|10681.2|10681.2|10676.96|10676.96|0
1646906430000|2022-03-10 10:00:30|10681.33|10681.33|10687.56|10687.56|10688.29|10688.29|10681.33|10681.33|0
1646906440000|2022-03-10 10:00:40|10687.9|10687.9|10689.28|10689.28|10689.28|10689.28|10687.9|10687.9|0
1646906450000|2022-03-10 10:00:50|10689.78|10689.78|10695.13|10695.13|10695.13|10695.13|10689.78|10689.78|0
1646906460000|2022-03-10 10:01:00|10695.64|10695.64|10695.2|10695.2|10697.09|10697.09|10693.86|10693.86|0
1646906470000|2022-03-10 10:01:10|10694.99|10694.99|10695.43|10695.43|10695.43|10695.43|10694.43|10694.43|0
1646906480000|2022-03-10 10:01:20|10695.68|10695.68|10695.68|10695.68|10695.68|10695.68|10695.68|10695.68|0
1646906490000|2022-03-10 10:01:30|10696.87|10696.87|10697.05|10697.05|10697.05|10697.05|10696.87|10696.87|0
1646906500000|2022-03-10 10:01:40|10696.92|10696.92|10690.35|10690.35|10696.92|10696.92|10690.35|10690.35|0
1646906510000|2022-03-10 10:01:50|10690.5|10690.5|10689.86|10689.86|10690.65|10690.65|10689.86|10689.86|0
1646906520000|2022-03-10 10:02:00|10690.08|10690.08|10690.08|10690.08|10690.08|10690.08|10690.08|10690.08|0
1646906530000|2022-03-10 10:02:10|10689.96|10689.96|10691.52|10691.52|10691.52|10691.52|10689.96|10689.96|0
1646906540000|2022-03-10 10:02:20|10692.5|10692.5|10691.54|10691.54|10692.5|10692.5|10691.54|10691.54|0
1646906550000|2022-03-10 10:02:30|10689.37|10689.37|10688.19|10688.19|10689.37|10689.37|10688.19|10688.19|0
1646906560000|2022-03-10 10:02:40|10687.12|10687.12|10686.92|10686.92|10687.12|10687.12|10686.92|10686.92|0
1646906570000|2022-03-10 10:02:50|10687.26|10687.26|10688.44|10688.44|10688.44|10688.44|10687.26|10687.26|0
1646906580000|2022-03-10 10:03:00|10688.32|10688.32|10681.39|10681.39|10688.32|10688.32|10680.98|10680.98|0
1646906590000|2022-03-10 10:03:10|10675.51|10675.51|10663.66|10663.66|10675.51|10675.51|10663.66|10663.66|0
1646906600000|2022-03-10 10:03:20|10664.09|10664.09|10663.87|10663.87|10664.09|10664.09|10663.44|10663.44|0
1646906610000|2022-03-10 10:03:30|10663.31|10663.31|10666.02|10666.02|10666.02|10666.02|10663.31|10663.31|0
1646906620000|2022-03-10 10:03:40|10666.19|10666.19|10668.83|10668.83|10668.83|10668.83|10666.19|10666.19|0
1646906630000|2022-03-10 10:03:50|10669|10669|10670.13|10670.13|10670.14|10670.14|10668.83|10668.83|0
1646906640000|2022-03-10 10:04:00|10670.73|10670.73|10671.29|10671.29|10671.29|10671.29|10670.73|10670.73|0
1646906650000|2022-03-10 10:04:10|10672.47|10672.47|10672.15|10672.15|10672.55|10672.55|10672.15|10672.15|0
1646906660000|2022-03-10 10:04:20|10677.05|10677.05|10677.05|10677.05|10677.05|10677.05|10677.05|10677.05|0
1646906670000|2022-03-10 10:04:30|10677.25|10677.25|10677.25|10677.25|10677.25|10677.25|10677.25|10677.25|0
1646906680000|2022-03-10 10:04:40|10677.42|10677.42|10677.66|10677.66|10677.66|10677.66|10677.42|10677.42|0
1646906690000|2022-03-10 10:04:50|10677.91|10677.91|10682.76|10682.76|10682.76|10682.76|10677.91|10677.91|0
1646906700000|2022-03-10 10:05:00|10682.93|10682.93|10681.94|10681.94|10685.09|10685.09|10681.94|10681.94|0
1646906710000|2022-03-10 10:05:10|10681.89|10681.89|10681.73|10681.73|10681.89|10681.89|10681.73|10681.73|0
1646906720000|2022-03-10 10:05:20|10682.91|10682.91|10683.65|10683.65|10683.65|10683.65|10682.12|10682.12|0
1646906730000|2022-03-10 10:05:30|10684.05|10684.05|10684.78|10684.78|10684.78|10684.78|10684.03|10684.03|0
1646906740000|2022-03-10 10:05:40|10686.74|10686.74|10700.44|10700.44|10701.63|10701.63|10686.74|10686.74|0
1646906750000|2022-03-10 10:05:50|10699.53|10699.53|10699.53|10699.53|10699.53|10699.53|10699.53|10699.53|0
1646906760000|2022-03-10 10:06:00|10700.72|10700.72|10702.5|10702.5|10702.5|10702.5|10700.72|10700.72|0
1646906770000|2022-03-10 10:06:10|10703.01|10703.01|10703.26|10703.26|10703.26|10703.26|10703.01|10703.01|0
1646906780000|2022-03-10 10:06:20|10703.51|10703.51|10703.51|10703.51|10703.51|10703.51|10703.51|10703.51|0
1646906790000|2022-03-10 10:06:30|10703.11|10703.11|10701.35|10701.35|10703.11|10703.11|10701.15|10701.15|0
1646906800000|2022-03-10 10:06:40|10702.33|10702.33|10704.5|10704.5|10704.7|10704.7|10702.33|10702.33|0
1646906810000|2022-03-10 10:06:50|10704.29|10704.29|10704.05|10704.05|10704.29|10704.29|10704.05|10704.05|0
1646906820000|2022-03-10 10:07:00|10703.89|10703.89|10706.26|10706.26|10706.26|10706.26|10701.48|10701.48|0
1646906840000|2022-03-10 10:07:20|10707.23|10707.23|10707.23|10707.23|10707.23|10707.23|10707.23|10707.23|0
1646906850000|2022-03-10 10:07:30|10706.85|10706.85|10704.98|10704.98|10706.85|10706.85|10704.98|10704.98|0
1646906860000|2022-03-10 10:07:40|10704.86|10704.86|10704.29|10704.29|10705.08|10705.08|10704.29|10704.29|0
1646906870000|2022-03-10 10:07:50|10704.22|10704.22|10700.03|10700.03|10704.55|10704.55|10700.03|10700.03|0
1646906880000|2022-03-10 10:08:00|10699.64|10699.64|10698.84|10698.84|10699.64|10699.64|10698.84|10698.84|0
1646906890000|2022-03-10 10:08:10|10698.71|10698.71|10695.53|10695.53|10698.71|10698.71|10695.53|10695.53|0
1646906900000|2022-03-10 10:08:20|10695.13|10695.13|10697.9|10697.9|10697.9|10697.9|10695.13|10695.13|0
1646906910000|2022-03-10 10:08:30|10698.06|10698.06|10696.88|10696.88|10698.06|10698.06|10696.88|10696.88|0
1646906920000|2022-03-10 10:08:40|10696.8|10696.8|10697|10697|10697|10697|10696.8|10696.8|0
1646906930000|2022-03-10 10:08:50|10696.87|10696.87|10697.43|10697.43|10697.43|10697.43|10696.87|10696.87|0
1646906940000|2022-03-10 10:09:00|10697.55|10697.55|10699.24|10699.24|10699.24|10699.24|10697.55|10697.55|0
1646906950000|2022-03-10 10:09:10|10697.28|10697.28|10697.28|10697.28|10697.28|10697.28|10697.28|10697.28|0
1646906960000|2022-03-10 10:09:20|10697.84|10697.84|10700.42|10700.42|10700.42|10700.42|10697.84|10697.84|0
1646906970000|2022-03-10 10:09:30|10700.62|10700.62|10701.19|10701.19|10701.19|10701.19|10699.23|10699.23|0
1646906990000|2022-03-10 10:09:50|10701.32|10701.32|10703.44|10703.44|10703.61|10703.61|10701.32|10701.32|0
1646907000000|2022-03-10 10:10:00|10703.62|10703.62|10701.78|10701.78|10703.62|10703.62|10700.59|10700.59|0
1646907010000|2022-03-10 10:10:10|10702.08|10702.08|10701.44|10701.44|10702.34|10702.34|10701.36|10701.36|0
1646907020000|2022-03-10 10:10:20|10702.42|10702.42|10702.34|10702.34|10702.42|10702.42|10702.34|10702.34|0
1646907030000|2022-03-10 10:10:30|10701.16|10701.16|10701.76|10701.76|10702.86|10702.86|10701.16|10701.16|0
1646907040000|2022-03-10 10:10:40|10701.65|10701.65|10701.65|10701.65|10701.65|10701.65|10701.65|10701.65|0
1646907050000|2022-03-10 10:10:50|10701.06|10701.06|10701.56|10701.56|10701.56|10701.56|10701.06|10701.06|0
1646907060000|2022-03-10 10:11:00|10701.76|10701.76|10700.12|10700.12|10701.76|10701.76|10700.12|10700.12|0
1646907070000|2022-03-10 10:11:10|10700.52|10700.52|10700.52|10700.52|10700.52|10700.52|10700.52|10700.52|0
1646907080000|2022-03-10 10:11:20|10700.4|10700.4|10700.4|10700.4|10700.4|10700.4|10700.4|10700.4|0
1646907090000|2022-03-10 10:11:30|10700.28|10700.28|10701.65|10701.65|10702.95|10702.95|10700.28|10700.28|0
1646907100000|2022-03-10 10:11:40|10702.05|10702.05|10700.79|10700.79|10702.05|10702.05|10700.79|10700.79|0
1646907110000|2022-03-10 10:11:50|10701.98|10701.98|10701.94|10701.94|10702.1|10702.1|10701.94|10701.94|0
1646907120000|2022-03-10 10:12:00|10701.71|10701.71|10701.91|10701.91|10701.91|10701.91|10701.71|10701.71|0
1646907130000|2022-03-10 10:12:10|10702.03|10702.03|10700.71|10700.71|10702.15|10702.15|10700.71|10700.71|0
1646907140000|2022-03-10 10:12:20|10700.51|10700.51|10700.47|10700.47|10700.62|10700.62|10700.47|10700.47|0
1646907150000|2022-03-10 10:12:30|10700.72|10700.72|10700.44|10700.44|10700.72|10700.72|10700.44|10700.44|0
1646907160000|2022-03-10 10:12:40|10700.7|10700.7|10700.8|10700.8|10700.84|10700.84|10700.7|10700.7|0
1646907170000|2022-03-10 10:12:50|10701.4|10701.4|10701.24|10701.24|10701.4|10701.4|10701.24|10701.24|0
1646907180000|2022-03-10 10:13:00|10701.47|10701.47|10703.42|10703.42|10703.42|10703.42|10701.46|10701.46|0
1646907190000|2022-03-10 10:13:10|10703.81|10703.81|10704.08|10704.08|10704.08|10704.08|10703.81|10703.81|0
1646907200000|2022-03-10 10:13:20|10704.28|10704.28|10705.52|10705.52|10705.52|10705.52|10704.28|10704.28|0
1646907210000|2022-03-10 10:13:30|10704.29|10704.29|10702.04|10702.04|10704.29|10704.29|10702.04|10702.04|0
1646907220000|2022-03-10 10:13:40|10701.88|10701.88|10701.32|10701.32|10701.88|10701.88|10701.32|10701.32|0
1646907230000|2022-03-10 10:13:50|10700.13|10700.13|10700.01|10700.01|10700.13|10700.13|10700.01|10700.01|0
1646907240000|2022-03-10 10:14:00|10700.13|10700.13|10700.13|10700.13|10700.13|10700.13|10700.13|10700.13|0
1646907250000|2022-03-10 10:14:10|10700.77|10700.77|10703.95|10703.95|10703.95|10703.95|10700.77|10700.77|0
1646907260000|2022-03-10 10:14:20|10704.31|10704.31|10703.46|10703.46|10704.43|10704.43|10703.24|10703.24|0
1646907270000|2022-03-10 10:14:30|10702.27|10702.27|10702.3|10702.3|10702.3|10702.3|10701.32|10701.32|0
1646907280000|2022-03-10 10:14:40|10702.42|10702.42|10700.8|10700.8|10702.42|10702.42|10700.8|10700.8|0
1646907290000|2022-03-10 10:14:50|10700.94|10700.94|10701.4|10701.4|10701.4|10701.4|10700.94|10700.94|0
1646907300000|2022-03-10 10:15:00|10700.61|10700.61|10700.54|10700.54|10700.61|10700.61|10699.95|10699.95|0
1646907310000|2022-03-10 10:15:10|10700.61|10700.61|10701.67|10701.67|10701.93|10701.93|10700.61|10700.61|0
1646907320000|2022-03-10 10:15:20|10702.01|10702.01|10702.25|10702.25|10702.25|10702.25|10702.01|10702.01|0
1646907330000|2022-03-10 10:15:30|10703.61|10703.61|10712|10712|10712|10712|10703.61|10703.61|0
1646907340000|2022-03-10 10:15:40|10712.24|10712.24|10720.64|10720.64|10720.64|10720.64|10712.24|10712.24|0
1646907350000|2022-03-10 10:15:50|10719.45|10719.45|10717.46|10717.46|10719.48|10719.48|10717.46|10717.46|0
1646907360000|2022-03-10 10:16:00|10717.33|10717.33|10719.56|10719.56|10719.56|10719.56|10717.33|10717.33|0
1646907370000|2022-03-10 10:16:10|10719.35|10719.35|10718.3|10718.3|10719.37|10719.37|10718.3|10718.3|0
1646907380000|2022-03-10 10:16:20|10718.42|10718.42|10718.35|10718.35|10718.42|10718.42|10717.03|10717.03|0
1646907390000|2022-03-10 10:16:30|10718.74|10718.74|10718.74|10718.74|10718.74|10718.74|10718.74|10718.74|0
1646907400000|2022-03-10 10:16:40|10718.86|10718.86|10718.86|10718.86|10718.86|10718.86|10718.86|10718.86|0
1646907410000|2022-03-10 10:16:50|10720.82|10720.82|10718.61|10718.61|10720.82|10720.82|10718.61|10718.61|0
1646907420000|2022-03-10 10:17:00|10718.44|10718.44|10716.41|10716.41|10718.44|10718.44|10716.41|10716.41|0
1646907430000|2022-03-10 10:17:10|10716.46|10716.46|10716.38|10716.38|10716.52|10716.52|10716.38|10716.38|0
1646907440000|2022-03-10 10:17:20|10716.46|10716.46|10712.87|10712.87|10716.46|10716.46|10712.87|10712.87|0
1646907450000|2022-03-10 10:17:30|10713.01|10713.01|10708.78|10708.78|10713.01|10713.01|10708.78|10708.78|0
1646907460000|2022-03-10 10:17:40|10708.26|10708.26|10712.87|10712.87|10712.87|10712.87|10708.26|10708.26|0
1646907470000|2022-03-10 10:17:50|10713.08|10713.08|10712.45|10712.45|10713.35|10713.35|10711.94|10711.94|0
1646907480000|2022-03-10 10:18:00|10712.52|10712.52|10714.18|10714.18|10714.18|10714.18|10712.52|10712.52|0
1646907490000|2022-03-10 10:18:10|10714.25|10714.25|10714.44|10714.44|10714.44|10714.44|10714.25|10714.25|0
1646907500000|2022-03-10 10:18:20|10714.51|10714.51|10714.96|10714.96|10715.04|10715.04|10714.51|10714.51|0
1646907510000|2022-03-10 10:18:30|10715.94|10715.94|10716.04|10716.04|10717.01|10717.01|10715.94|10715.94|0
1646907520000|2022-03-10 10:18:40|10715.9|10715.9|10715.28|10715.28|10715.9|10715.9|10715.28|10715.28|0
1646907530000|2022-03-10 10:18:50|10715.68|10715.68|10715.68|10715.68|10715.68|10715.68|10715.68|10715.68|0
1646907540000|2022-03-10 10:19:00|10715.75|10715.75|10725.84|10725.84|10725.84|10725.84|10715.75|10715.75|0
1646907550000|2022-03-10 10:19:10|10726.9|10726.9|10733.24|10733.24|10733.24|10733.24|10726.66|10726.66|0
1646907560000|2022-03-10 10:19:20|10732.05|10732.05|10728.34|10728.34|10732.05|10732.05|10728.34|10728.34|0
1646907570000|2022-03-10 10:19:30|10728.68|10728.68|10728.68|10728.68|10729.86|10729.86|10728.68|10728.68|0
1646907580000|2022-03-10 10:19:40|10728.34|10728.34|10728.34|10728.34|10728.34|10728.34|10728.34|10728.34|0
1646907590000|2022-03-10 10:19:50|10728.52|10728.52|10731.3|10731.3|10731.42|10731.42|10728.52|10728.52|0
1646907600000|2022-03-10 10:20:00|10731.14|10731.14|10730.77|10730.77|10731.14|10731.14|10730.77|10730.77|0
1646907610000|2022-03-10 10:20:10|10730.52|10730.52|10730.63|10730.63|10730.65|10730.65|10728.74|10728.74|0
1646907620000|2022-03-10 10:20:20|10730.51|10730.51|10733.4|10733.4|10733.52|10733.52|10730.51|10730.51|0
1646907630000|2022-03-10 10:20:30|10732.21|10732.21|10732.72|10732.72|10732.91|10732.91|10731.52|10731.52|0
1646907640000|2022-03-10 10:20:40|10732.52|10732.52|10732.72|10732.72|10733.02|10733.02|10732.52|10732.52|0
1646907650000|2022-03-10 10:20:50|10732.52|10732.52|10731.72|10731.72|10732.52|10732.52|10731.72|10731.72|0
1646907660000|2022-03-10 10:21:00|10732.9|10732.9|10738.02|10738.02|10738.09|10738.09|10731.92|10731.92|0
1646907680000|2022-03-10 10:21:20|10737.05|10737.05|10732.03|10732.03|10737.72|10737.72|10732.03|10732.03|0
1646907690000|2022-03-10 10:21:30|10731.83|10731.83|10730.64|10730.64|10731.83|10731.83|10730.64|10730.64|0
1646907700000|2022-03-10 10:21:40|10729.45|10729.45|10729.45|10729.45|10729.45|10729.45|10729.45|10729.45|0
1646907710000|2022-03-10 10:21:50|10729.96|10729.96|10730.08|10730.08|10730.08|10730.08|10729.96|10729.96|0
1646907720000|2022-03-10 10:22:00|10730.48|10730.48|10728.18|10728.18|10730.48|10730.48|10728.18|10728.18|0
1646907730000|2022-03-10 10:22:10|10728.44|10728.44|10725.31|10725.31|10728.44|10728.44|10725.31|10725.31|0
1646907740000|2022-03-10 10:22:20|10724.98|10724.98|10724.98|10724.98|10724.98|10724.98|10724.98|10724.98|0
1646907750000|2022-03-10 10:22:30|10723.98|10723.98|10723.98|10723.98|10723.98|10723.98|10723.98|10723.98|0
1646907760000|2022-03-10 10:22:40|10723.47|10723.47|10722.28|10722.28|10723.47|10723.47|10722.28|10722.28|0
1646907780000|2022-03-10 10:23:00|10721.95|10721.95|10723.34|10723.34|10723.34|10723.34|10721.95|10721.95|0
1646907800000|2022-03-10 10:23:20|10724.52|10724.52|10724.06|10724.06|10724.52|10724.52|10723.76|10723.76|0
1646907810000|2022-03-10 10:23:30|10724.08|10724.08|10723.98|10723.98|10724.1|10724.1|10723.98|10723.98|0
1646907820000|2022-03-10 10:23:40|10724.12|10724.12|10724.17|10724.17|10724.17|10724.17|10724.12|10724.12|0
1646907830000|2022-03-10 10:23:50|10724.05|10724.05|10723.65|10723.65|10724.05|10724.05|10723.65|10723.65|0
1646907840000|2022-03-10 10:24:00|10723.74|10723.74|10720.95|10720.95|10723.74|10723.74|10720.8|10720.8|0
1646907860000|2022-03-10 10:24:20|10720.72|10720.72|10720.72|10720.72|10720.72|10720.72|10720.72|10720.72|0
1646907870000|2022-03-10 10:24:30|10720.02|10720.02|10719.05|10719.05|10720.02|10720.02|10719.05|10719.05|0
1646907880000|2022-03-10 10:24:40|10717.94|10717.94|10716.67|10716.67|10717.94|10717.94|10716.67|10716.67|0
1646907890000|2022-03-10 10:24:50|10716.29|10716.29|10716.29|10716.29|10716.29|10716.29|10716.29|10716.29|0
1646907900000|2022-03-10 10:25:00|10716.06|10716.06|10718.1|10718.1|10718.1|10718.1|10716.06|10716.06|0
1646907910000|2022-03-10 10:25:10|10718.06|10718.06|10721.52|10721.52|10721.52|10721.52|10718.06|10718.06|0
1646907920000|2022-03-10 10:25:20|10721.64|10721.64|10721.9|10721.9|10721.9|10721.9|10721.64|10721.64|0
1646907930000|2022-03-10 10:25:30|10720.72|10720.72|10720.67|10720.67|10720.72|10720.72|10720.67|10720.67|0
1646907940000|2022-03-10 10:25:40|10718.71|10718.71|10718.71|10718.71|10718.71|10718.71|10718.71|10718.71|0
1646907950000|2022-03-10 10:25:50|10718.78|10718.78|10718.96|10718.96|10718.96|10718.96|10718.78|10718.78|0
1646907960000|2022-03-10 10:26:00|10717.98|10717.98|10717.98|10717.98|10717.98|10717.98|10717.98|10717.98|0
1646907970000|2022-03-10 10:26:10|10718.04|10718.04|10718.04|10718.04|10718.04|10718.04|10718.04|10718.04|0
1646907980000|2022-03-10 10:26:20|10717.28|10717.28|10718.57|10718.57|10718.59|10718.59|10717.28|10717.28|0
1646907990000|2022-03-10 10:26:30|10718.81|10718.81|10719.07|10719.07|10719.19|10719.19|10718.81|10718.81|0
1646908000000|2022-03-10 10:26:40|10718.87|10718.87|10718.47|10718.47|10718.87|10718.87|10718.27|10718.27|0
1646908010000|2022-03-10 10:26:50|10717.99|10717.99|10718.29|10718.29|10718.29|10718.29|10717.99|10717.99|0
1646908020000|2022-03-10 10:27:00|10717.99|10717.99|10718.97|10718.97|10719|10719|10717.99|10717.99|0
1646908030000|2022-03-10 10:27:10|10718.57|10718.57|10722.13|10722.13|10722.13|10722.13|10718.57|10718.57|0
1646908040000|2022-03-10 10:27:20|10722.36|10722.36|10725.67|10725.67|10726.85|10726.85|10722.36|10722.36|0
1646908060000|2022-03-10 10:27:40|10724.48|10724.48|10724.48|10724.48|10724.48|10724.48|10724.48|10724.48|0
1646908070000|2022-03-10 10:27:50|10724.14|10724.14|10723.39|10723.39|10724.14|10724.14|10723.39|10723.39|0
1646908080000|2022-03-10 10:28:00|10723.15|10723.15|10719.25|10719.25|10723.15|10723.15|10719.25|10719.25|0
1646908090000|2022-03-10 10:28:10|10719.12|10719.12|10719.12|10719.12|10719.12|10719.12|10719.12|10719.12|0
1646908100000|2022-03-10 10:28:20|10718.6|10718.6|10718.2|10718.2|10718.6|10718.6|10718.2|10718.2|0
1646908110000|2022-03-10 10:28:30|10719.18|10719.18|10719.14|10719.14|10719.18|10719.18|10719.14|10719.14|0
1646908120000|2022-03-10 10:28:40|10719.74|10719.74|10719.94|10719.94|10719.94|10719.94|10719.74|10719.74|0
1646908130000|2022-03-10 10:28:50|10719.87|10719.87|10719.87|10719.87|10719.87|10719.87|10719.87|10719.87|0
1646908140000|2022-03-10 10:29:00|10718.69|10718.69|10717.69|10717.69|10718.69|10718.69|10717.69|10717.69|0
1646908150000|2022-03-10 10:29:10|10717.33|10717.33|10717.33|10717.33|10717.33|10717.33|10717.33|10717.33|0
1646908160000|2022-03-10 10:29:20|10717.53|10717.53|10717.53|10717.53|10717.53|10717.53|10717.53|10717.53|0
1646908170000|2022-03-10 10:29:30|10718.05|10718.05|10717.93|10717.93|10720.01|10720.01|10717.93|10717.93|0
1646908190000|2022-03-10 10:29:50|10717.69|10717.69|10717.69|10717.69|10717.69|10717.69|10717.69|10717.69|0
1646908200000|2022-03-10 10:30:00|10717.31|10717.31|10717.1|10717.1|10717.31|10717.31|10717.1|10717.1|0
1646908210000|2022-03-10 10:30:10|10715.92|10715.92|10714.68|10714.68|10715.92|10715.92|10714.52|10714.52|0
1646908220000|2022-03-10 10:30:20|10712.72|10712.72|10712.72|10712.72|10712.72|10712.72|10712.72|10712.72|0
1646908230000|2022-03-10 10:30:30|10712.71|10712.71|10712.43|10712.43|10712.71|10712.71|10712.19|10712.19|0
1646908240000|2022-03-10 10:30:40|10712.41|10712.41|10709.96|10709.96|10712.41|10712.41|10709.96|10709.96|0
1646908260000|2022-03-10 10:31:00|10709.76|10709.76|10709.96|10709.96|10709.96|10709.96|10709.76|10709.76|0
1646908270000|2022-03-10 10:31:10|10708.78|10708.78|10707.12|10707.12|10708.78|10708.78|10707.12|10707.12|0
1646908280000|2022-03-10 10:31:20|10706.86|10706.86|10706.16|10706.16|10706.86|10706.86|10706.16|10706.16|0
1646908290000|2022-03-10 10:31:30|10705.8|10705.8|10706.99|10706.99|10706.99|10706.99|10705.8|10705.8|0
1646908300000|2022-03-10 10:31:40|10705.03|10705.03|10707.76|10707.76|10707.76|10707.76|10705.03|10705.03|0
1646908310000|2022-03-10 10:31:50|10707.78|10707.78|10707.78|10707.78|10707.78|10707.78|10707.78|10707.78|0
1646908330000|2022-03-10 10:32:10|10706.94|10706.94|10706.17|10706.17|10706.94|10706.94|10705.75|10705.75|0
1646908340000|2022-03-10 10:32:20|10705.96|10705.96|10706.94|10706.94|10706.94|10706.94|10705.75|10705.75|0
1646908350000|2022-03-10 10:32:30|10708.12|10708.12|10708.12|10708.12|10708.12|10708.12|10708.12|10708.12|0
1646908380000|2022-03-10 10:33:00|10708.54|10708.54|10710.71|10710.71|10710.71|10710.71|10708.54|10708.54|0
1646908390000|2022-03-10 10:33:10|10711.69|10711.69|10712.67|10712.67|10712.67|10712.67|10711.69|10711.69|0
1646908400000|2022-03-10 10:33:20|10712.79|10712.79|10712.79|10712.79|10712.79|10712.79|10712.79|10712.79|0
1646908420000|2022-03-10 10:33:40|10712.54|10712.54|10712.63|10712.63|10712.63|10712.63|10712.54|10712.54|0
1646908430000|2022-03-10 10:33:50|10712.43|10712.43|10710.52|10710.52|10712.43|10712.43|10710.27|10710.27|0
1646908440000|2022-03-10 10:34:00|10710.91|10710.91|10713.38|10713.38|10713.41|10713.41|10710.91|10710.91|0
1646908450000|2022-03-10 10:34:10|10713.22|10713.22|10713.61|10713.61|10713.61|10713.61|10713.22|10713.22|0
1646908460000|2022-03-10 10:34:20|10716.55|10716.55|10715.36|10715.36|10716.55|10716.55|10715.36|10715.36|0
1646908470000|2022-03-10 10:34:30|10715.38|10715.38|10718.01|10718.01|10718.01|10718.01|10715.38|10715.38|0
1646908480000|2022-03-10 10:34:40|10717.62|10717.62|10717.87|10717.87|10717.87|10717.87|10717.62|10717.62|0
1646908490000|2022-03-10 10:34:50|10717.74|10717.74|10717.4|10717.4|10717.74|10717.74|10717.4|10717.4|0
1646908500000|2022-03-10 10:35:00|10716.21|10716.21|10713.44|10713.44|10716.21|10716.21|10713.44|10713.44|0
1646908540000|2022-03-10 10:35:40|10713.24|10713.24|10711.8|10711.8|10713.24|10713.24|10711.49|10711.49|0
1646908550000|2022-03-10 10:35:50|10711.67|10711.67|10711.78|10711.78|10711.78|10711.78|10711.67|10711.67|0
1646908560000|2022-03-10 10:36:00|10711.38|10711.38|10711.38|10711.38|10711.38|10711.38|10711.38|10711.38|0
1646908570000|2022-03-10 10:36:10|10711.03|10711.03|10711.03|10711.03|10711.03|10711.03|10711.03|10711.03|0
1646908580000|2022-03-10 10:36:20|10710.69|10710.69|10708.92|10708.92|10710.69|10710.69|10708.92|10708.92|0
1646908590000|2022-03-10 10:36:30|10710.47|10710.47|10710.6|10710.6|10710.6|10710.6|10710.34|10710.34|0
1646908600000|2022-03-10 10:36:40|10710.47|10710.47|10710.03|10710.03|10710.47|10710.47|10710.03|10710.03|0
1646908610000|2022-03-10 10:36:50|10709.57|10709.57|10709.05|10709.05|10709.57|10709.57|10709.05|10709.05|0
1646908620000|2022-03-10 10:37:00|10707.87|10707.87|10700.3|10700.3|10707.87|10707.87|10700.3|10700.3|0
1646908630000|2022-03-10 10:37:10|10700.23|10700.23|10698.11|10698.11|10700.23|10700.23|10698.11|10698.11|0
1646908640000|2022-03-10 10:37:20|10697.65|10697.65|10697.65|10697.65|10697.65|10697.65|10697.65|10697.65|0
1646908650000|2022-03-10 10:37:30|10697.77|10697.77|10697.77|10697.77|10697.77|10697.77|10697.77|10697.77|0
1646908660000|2022-03-10 10:37:40|10697.74|10697.74|10697.62|10697.62|10697.74|10697.74|10697.62|10697.62|0
1646908670000|2022-03-10 10:37:50|10697.37|10697.37|10697.16|10697.16|10697.37|10697.37|10697.16|10697.16|0
1646908680000|2022-03-10 10:38:00|10697.28|10697.28|10698.2|10698.2|10698.2|10698.2|10695.74|10695.74|0
1646908690000|2022-03-10 10:38:10|10698.32|10698.32|10698.39|10698.39|10698.39|10698.39|10698.32|10698.32|0
1646908700000|2022-03-10 10:38:20|10698.16|10698.16|10698.14|10698.14|10698.16|10698.16|10698.14|10698.14|0
1646908720000|2022-03-10 10:38:40|10699.33|10699.33|10699.2|10699.2|10699.33|10699.33|10699.2|10699.2|0
1646908740000|2022-03-10 10:39:00|10699.05|10699.05|10699.05|10699.05|10699.05|10699.05|10699.05|10699.05|0
1646908750000|2022-03-10 10:39:10|10697.86|10697.86|10694.6|10694.6|10697.86|10697.86|10694.6|10694.6|0
1646908760000|2022-03-10 10:39:20|10693.42|10693.42|10690.12|10690.12|10693.42|10693.42|10690.12|10690.12|0
1646908770000|2022-03-10 10:39:30|10690|10690|10690|10690|10690|10690|10690|10690|0
1646908780000|2022-03-10 10:39:40|10689.89|10689.89|10685.75|10685.75|10689.89|10689.89|10685.75|10685.75|0
1646908790000|2022-03-10 10:39:50|10684.56|10684.56|10682.83|10682.83|10684.56|10684.56|10682.83|10682.83|0
1646908800000|2022-03-10 10:40:00|10682.94|10682.94|10683.24|10683.24|10683.24|10683.24|10682.83|10682.83|0
1646908810000|2022-03-10 10:40:10|10682.05|10682.05|10681.53|10681.53|10682.05|10682.05|10681.53|10681.53|0
1646908820000|2022-03-10 10:40:20|10681.88|10681.88|10682.5|10682.5|10682.5|10682.5|10681.88|10681.88|0
1646908830000|2022-03-10 10:40:30|10682.08|10682.08|10682.71|10682.71|10682.71|10682.71|10682.08|10682.08|0
1646908840000|2022-03-10 10:40:40|10683.9|10683.9|10684.02|10684.02|10684.02|10684.02|10683.9|10683.9|0
1646908850000|2022-03-10 10:40:50|10685.2|10685.2|10685.82|10685.82|10685.82|10685.82|10685.2|10685.2|0
1646908860000|2022-03-10 10:41:00|10687.13|10687.13|10687.13|10687.13|10687.13|10687.13|10687.13|10687.13|0
1646908870000|2022-03-10 10:41:10|10686.95|10686.95|10687.14|10687.14|10687.16|10687.16|10686.95|10686.95|0
1646908880000|2022-03-10 10:41:20|10687.16|10687.16|10687.94|10687.94|10687.94|10687.94|10687.16|10687.16|0
1646908890000|2022-03-10 10:41:30|10688.19|10688.19|10695.56|10695.56|10695.56|10695.56|10688.19|10688.19|0
1646908900000|2022-03-10 10:41:40|10695.59|10695.59|10695.95|10695.95|10695.95|10695.95|10695.59|10695.59|0
1646908910000|2022-03-10 10:41:50|10695.97|10695.97|10695.32|10695.32|10695.97|10695.97|10695.28|10695.28|0
1646908920000|2022-03-10 10:42:00|10694.92|10694.92|10696.19|10696.19|10696.19|10696.19|10694.92|10694.92|0
1646908930000|2022-03-10 10:42:10|10694.24|10694.24|10693.99|10693.99|10694.24|10694.24|10693.99|10693.99|0
1646908950000|2022-03-10 10:42:30|10693.96|10693.96|10695.14|10695.14|10695.14|10695.14|10693.96|10693.96|0
1646908960000|2022-03-10 10:42:40|10695.18|10695.18|10694.97|10694.97|10695.18|10695.18|10694.95|10694.95|0
1646908970000|2022-03-10 10:42:50|10695.09|10695.09|10695.09|10695.09|10695.09|10695.09|10695.09|10695.09|0
1646908980000|2022-03-10 10:43:00|10695.77|10695.77|10698.49|10698.49|10698.49|10698.49|10695.77|10695.77|0
1646908990000|2022-03-10 10:43:10|10699.46|10699.46|10697.06|10697.06|10701.84|10701.84|10697.06|10697.06|0
1646909000000|2022-03-10 10:43:20|10696.72|10696.72|10697.91|10697.91|10697.91|10697.91|10696.72|10696.72|0
1646909010000|2022-03-10 10:43:30|10697.67|10697.67|10696.43|10696.43|10697.67|10697.67|10696.43|10696.43|0
1646909020000|2022-03-10 10:43:40|10696.15|10696.15|10694.64|10694.64|10696.15|10696.15|10694.64|10694.64|0
1646909030000|2022-03-10 10:43:50|10694.21|10694.21|10694.21|10694.21|10694.21|10694.21|10694.21|10694.21|0
1646909040000|2022-03-10 10:44:00|10694.47|10694.47|10694.47|10694.47|10694.47|10694.47|10694.47|10694.47|0
1646909050000|2022-03-10 10:44:10|10694.3|10694.3|10695.28|10695.28|10695.28|10695.28|10694.3|10694.3|0
1646909060000|2022-03-10 10:44:20|10695.13|10695.13|10695.13|10695.13|10695.13|10695.13|10695.13|10695.13|0
1646909070000|2022-03-10 10:44:30|10695.34|10695.34|10694.1|10694.1|10695.75|10695.75|10694.1|10694.1|0
1646909080000|2022-03-10 10:44:40|10693.93|10693.93|10692.74|10692.74|10693.93|10693.93|10692.74|10692.74|0
1646909100000|2022-03-10 10:45:00|10691.76|10691.76|10690.71|10690.71|10691.76|10691.76|10690.66|10690.66|0
1646909110000|2022-03-10 10:45:10|10691.69|10691.69|10691.8|10691.8|10691.8|10691.8|10691.69|10691.69|0
1646909120000|2022-03-10 10:45:20|10692.32|10692.32|10692.32|10692.32|10692.32|10692.32|10692.32|10692.32|0
1646909130000|2022-03-10 10:45:30|10692.44|10692.44|10695.83|10695.83|10695.83|10695.83|10692.44|10692.44|0
1646909140000|2022-03-10 10:45:40|10696.06|10696.06|10696.21|10696.21|10696.21|10696.21|10696.06|10696.06|0
1646909170000|2022-03-10 10:46:10|10696.44|10696.44|10697.04|10697.04|10697.04|10697.04|10696.39|10696.39|0
1646909180000|2022-03-10 10:46:20|10697.07|10697.07|10697.07|10697.07|10697.07|10697.07|10697.07|10697.07|0
1646909190000|2022-03-10 10:46:30|10697.49|10697.49|10697.49|10697.49|10697.49|10697.49|10697.49|10697.49|0
1646909200000|2022-03-10 10:46:40|10697.37|10697.37|10694.23|10694.23|10697.37|10697.37|10694.23|10694.23|0
1646909220000|2022-03-10 10:47:00|10693.71|10693.71|10693.71|10693.71|10693.71|10693.71|10693.71|10693.71|0
1646909230000|2022-03-10 10:47:10|10693.59|10693.59|10691.43|10691.43|10693.59|10693.59|10691.3|10691.3|0
1646909240000|2022-03-10 10:47:20|10690.45|10690.45|10690.45|10690.45|10690.45|10690.45|10690.45|10690.45|0
1646909250000|2022-03-10 10:47:30|10692.41|10692.41|10692.41|10692.41|10692.41|10692.41|10692.41|10692.41|0
1646909290000|2022-03-10 10:48:10|10692.21|10692.21|10692.33|10692.33|10693.19|10693.19|10692.21|10692.21|0
1646909300000|2022-03-10 10:48:20|10692.59|10692.59|10695.51|10695.51|10695.51|10695.51|10692.59|10692.59|0
1646909310000|2022-03-10 10:48:30|10695.77|10695.77|10695.77|10695.77|10695.77|10695.77|10695.77|10695.77|0
1646909320000|2022-03-10 10:48:40|10695.57|10695.57|10696.09|10696.09|10696.09|10696.09|10695.57|10695.57|0
1646909330000|2022-03-10 10:48:50|10696.18|10696.18|10698.94|10698.94|10698.94|10698.94|10696.18|10696.18|0
1646909340000|2022-03-10 10:49:00|10699.01|10699.01|10699.01|10699.01|10699.01|10699.01|10699.01|10699.01|0
1646909350000|2022-03-10 10:49:10|10699.17|10699.17|10699.17|10699.17|10699.17|10699.17|10699.17|10699.17|0
1646909370000|2022-03-10 10:49:30|10700.15|10700.15|10700.15|10700.15|10700.15|10700.15|10700.15|10700.15|0
1646909380000|2022-03-10 10:49:40|10700.27|10700.27|10700.46|10700.46|10700.46|10700.46|10700.26|10700.26|0
1646909390000|2022-03-10 10:49:50|10700.34|10700.34|10700.55|10700.55|10700.55|10700.55|10700.34|10700.34|0
1646909410000|2022-03-10 10:50:10|10700.75|10700.75|10700.51|10700.51|10700.75|10700.75|10700.51|10700.51|0
1646909420000|2022-03-10 10:50:20|10700.53|10700.53|10700.53|10700.53|10700.53|10700.53|10700.53|10700.53|0
1646909430000|2022-03-10 10:50:30|10700.55|10700.55|10700.55|10700.55|10700.55|10700.55|10700.55|10700.55|0
1646909440000|2022-03-10 10:50:40|10700.35|10700.35|10700|10700|10700.35|10700.35|10700|10700|0
1646909450000|2022-03-10 10:50:50|10699.84|10699.84|10699.67|10699.67|10699.84|10699.84|10699.67|10699.67|0
1646909470000|2022-03-10 10:51:10|10699.59|10699.59|10699.59|10699.59|10699.59|10699.59|10699.59|10699.59|0
1646909490000|2022-03-10 10:51:30|10699.43|10699.43|10699.29|10699.29|10699.59|10699.59|10699.29|10699.29|0
1646909500000|2022-03-10 10:51:40|10698.31|10698.31|10695.36|10695.36|10698.31|10698.31|10695.36|10695.36|0
1646909510000|2022-03-10 10:51:50|10695.12|10695.12|10694.14|10694.14|10695.12|10695.12|10694.14|10694.14|0
1646909530000|2022-03-10 10:52:10|10694.02|10694.02|10694.03|10694.03|10694.03|10694.03|10693.7|10693.7|0
1646909560000|2022-03-10 10:52:40|10693.05|10693.05|10694.8|10694.8|10695.01|10695.01|10693.05|10693.05|0
1646909570000|2022-03-10 10:52:50|10694.68|10694.68|10694.68|10694.68|10694.68|10694.68|10694.68|10694.68|0
1646909580000|2022-03-10 10:53:00|10695.87|10695.87|10695.87|10695.87|10695.87|10695.87|10695.87|10695.87|0
1646909590000|2022-03-10 10:53:10|10696.5|10696.5|10696.7|10696.7|10696.7|10696.7|10696.5|10696.5|0
1646909600000|2022-03-10 10:53:20|10697.89|10697.89|10699.46|10699.46|10699.46|10699.46|10697.89|10697.89|0
1646909620000|2022-03-10 10:53:40|10700.06|10700.06|10701.04|10701.04|10701.04|10701.04|10700.06|10700.06|0
1646909630000|2022-03-10 10:53:50|10701.21|10701.21|10701.21|10701.21|10701.21|10701.21|10701.21|10701.21|0
1646909640000|2022-03-10 10:54:00|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|0
1646909650000|2022-03-10 10:54:10|10703.43|10703.43|10703.43|10703.43|10703.43|10703.43|10703.43|10703.43|0
1646909670000|2022-03-10 10:54:30|10704.03|10704.03|10704.03|10704.03|10704.03|10704.03|10704.03|10704.03|0
1646909680000|2022-03-10 10:54:40|10704.37|10704.37|10705.56|10705.56|10705.56|10705.56|10704.37|10704.37|0
1646909690000|2022-03-10 10:54:50|10705.31|10705.31|10705.14|10705.14|10705.31|10705.31|10705.14|10705.14|0
1646909700000|2022-03-10 10:55:00|10705.35|10705.35|10705.62|10705.62|10705.62|10705.62|10705.35|10705.35|0
1646909710000|2022-03-10 10:55:10|10705.79|10705.79|10705.79|10705.79|10705.79|10705.79|10705.79|10705.79|0
1646909730000|2022-03-10 10:55:30|10705.64|10705.64|10706.82|10706.82|10706.82|10706.82|10705.64|10705.64|0
1646909740000|2022-03-10 10:55:40|10706.84|10706.84|10707.82|10707.82|10707.82|10707.82|10706.84|10706.84|0
1646909750000|2022-03-10 10:55:50|10706.84|10706.84|10707.24|10707.24|10707.24|10707.24|10706.84|10706.84|0
1646909760000|2022-03-10 10:56:00|10707|10707|10702.25|10702.25|10707.33|10707.33|10702.25|10702.25|0
1646909770000|2022-03-10 10:56:10|10701.91|10701.91|10701.04|10701.04|10701.91|10701.91|10701.04|10701.04|0
1646909780000|2022-03-10 10:56:20|10700.7|10700.7|10700.7|10700.7|10700.7|10700.7|10700.7|10700.7|0
1646909790000|2022-03-10 10:56:30|10700.83|10700.83|10700.7|10700.7|10700.83|10700.83|10700.7|10700.7|0
1646909810000|2022-03-10 10:56:50|10700.96|10700.96|10702.14|10702.14|10702.14|10702.14|10700.96|10700.96|0
1646909830000|2022-03-10 10:57:10|10702.34|10702.34|10698.81|10698.81|10702.34|10702.34|10698.81|10698.81|0
1646909840000|2022-03-10 10:57:20|10698.57|10698.57|10698.45|10698.45|10698.57|10698.57|10698.33|10698.33|0
1646909870000|2022-03-10 10:57:50|10698.21|10698.21|10698.21|10698.21|10698.21|10698.21|10698.21|10698.21|0
1646909880000|2022-03-10 10:58:00|10698.33|10698.33|10699.75|10699.75|10699.75|10699.75|10698.33|10698.33|0
1646909900000|2022-03-10 10:58:20|10700.27|10700.27|10700.27|10700.27|10700.27|10700.27|10700.27|10700.27|0
1646909910000|2022-03-10 10:58:30|10700.53|10700.53|10700.04|10700.04|10700.53|10700.53|10700.04|10700.04|0
1646909920000|2022-03-10 10:58:40|10700.3|10700.3|10699.99|10699.99|10700.3|10700.3|10699.99|10699.99|0
1646909930000|2022-03-10 10:58:50|10699.02|10699.02|10699.02|10699.02|10699.02|10699.02|10699.02|10699.02|0
1646909940000|2022-03-10 10:59:00|10698.69|10698.69|10698.14|10698.14|10698.9|10698.9|10698.14|10698.14|0
1646909950000|2022-03-10 10:59:10|10696.95|10696.95|10696.95|10696.95|10696.95|10696.95|10696.95|10696.95|0
1646909960000|2022-03-10 10:59:20|10696.58|10696.58|10695.98|10695.98|10696.58|10696.58|10695.98|10695.98|0
1646909970000|2022-03-10 10:59:30|10696.18|10696.18|10696.3|10696.3|10696.3|10696.3|10696.18|10696.18|0
1646909980000|2022-03-10 10:59:40|10695.79|10695.79|10695.62|10695.62|10695.91|10695.91|10695.62|10695.62|0
1646909990000|2022-03-10 10:59:50|10693.46|10693.46|10691.76|10691.76|10693.46|10693.46|10691.76|10691.76|0
1646910010000|2022-03-10 11:00:10|10691.55|10691.55|10691.55|10691.55|10691.55|10691.55|10691.55|10691.55|0
1646910020000|2022-03-10 11:00:20|10691.38|10691.38|10691.38|10691.38|10691.38|10691.38|10691.38|10691.38|0
1646910030000|2022-03-10 11:00:30|10691.4|10691.4|10693.71|10693.71|10693.71|10693.71|10691.4|10691.4|0
1646910040000|2022-03-10 11:00:40|10693.97|10693.97|10693.97|10693.97|10693.97|10693.97|10693.97|10693.97|0
1646910060000|2022-03-10 11:01:00|10693.91|10693.91|10693.05|10693.05|10693.91|10693.91|10692.93|10692.93|0
1646910070000|2022-03-10 11:01:10|10694.23|10694.23|10694.84|10694.84|10694.84|10694.84|10694.23|10694.23|0
1646910080000|2022-03-10 11:01:20|10695.04|10695.04|10694.02|10694.02|10695.21|10695.21|10694.02|10694.02|0
1646910090000|2022-03-10 11:01:30|10694.15|10694.15|10694.15|10694.15|10694.15|10694.15|10694.15|10694.15|0
1646910130000|2022-03-10 11:02:10|10694.41|10694.41|10694.53|10694.53|10694.66|10694.66|10694.41|10694.41|0
1646910160000|2022-03-10 11:02:40|10694.58|10694.58|10694.45|10694.45|10694.58|10694.58|10694.45|10694.45|0
1646910170000|2022-03-10 11:02:50|10694.22|10694.22|10695.12|10695.12|10695.12|10695.12|10694.06|10694.06|0
1646910180000|2022-03-10 11:03:00|10695.46|10695.46|10696.44|10696.44|10696.44|10696.44|10695.46|10695.46|0
1646910190000|2022-03-10 11:03:10|10696.24|10696.24|10696.24|10696.24|10696.24|10696.24|10696.24|10696.24|0
1646910200000|2022-03-10 11:03:20|10696.44|10696.44|10696.44|10696.44|10696.44|10696.44|10696.44|10696.44|0
1646910210000|2022-03-10 11:03:30|10695.26|10695.26|10696.77|10696.77|10697.02|10697.02|10695.26|10695.26|0
1646910230000|2022-03-10 11:03:50|10695.92|10695.92|10695.71|10695.71|10695.92|10695.92|10695.71|10695.71|0
1646910240000|2022-03-10 11:04:00|10696.9|10696.9|10696.6|10696.6|10697.17|10697.17|10696.6|10696.6|0
1646910250000|2022-03-10 11:04:10|10695.42|10695.42|10695.51|10695.51|10695.51|10695.51|10695.42|10695.42|0
1646910260000|2022-03-10 11:04:20|10695.74|10695.74|10695.74|10695.74|10695.74|10695.74|10695.74|10695.74|0
1646910270000|2022-03-10 11:04:30|10696.41|10696.41|10697.66|10697.66|10697.66|10697.66|10696.41|10696.41|0
1646910280000|2022-03-10 11:04:40|10697.23|10697.23|10697.23|10697.23|10697.23|10697.23|10697.23|10697.23|0
1646910290000|2022-03-10 11:04:50|10697.1|10697.1|10697.1|10697.1|10697.1|10697.1|10697.1|10697.1|0
1646910300000|2022-03-10 11:05:00|10697.23|10697.23|10694.14|10694.14|10697.23|10697.23|10694.14|10694.14|0
1646910310000|2022-03-10 11:05:10|10694.01|10694.01|10692.75|10692.75|10694.01|10694.01|10692.75|10692.75|0
1646910320000|2022-03-10 11:05:20|10692.62|10692.62|10692.97|10692.97|10692.97|10692.97|10692.62|10692.62|0
1646910350000|2022-03-10 11:05:50|10692.37|10692.37|10684.78|10684.78|10692.37|10692.37|10684.78|10684.78|0
1646910360000|2022-03-10 11:06:00|10685.34|10685.34|10685.34|10685.34|10685.34|10685.34|10685.34|10685.34|0
1646910370000|2022-03-10 11:06:10|10685.59|10685.59|10685.59|10685.59|10685.59|10685.59|10685.59|10685.59|0
1646910380000|2022-03-10 11:06:20|10685.08|10685.08|10684.03|10684.03|10685.08|10685.08|10684.03|10684.03|0
1646910390000|2022-03-10 11:06:30|10684.24|10684.24|10691.64|10691.64|10691.64|10691.64|10684.24|10684.24|0
1646910410000|2022-03-10 11:06:50|10694.58|10694.58|10694.58|10694.58|10694.58|10694.58|10694.58|10694.58|0
1646910420000|2022-03-10 11:07:00|10695|10695|10695.19|10695.19|10695.19|10695.19|10693.61|10693.61|0
1646910430000|2022-03-10 11:07:10|10694.98|10694.98|10698.32|10698.32|10698.32|10698.32|10694.98|10694.98|0
1646910440000|2022-03-10 11:07:20|10697.97|10697.97|10697.97|10697.97|10697.97|10697.97|10697.97|10697.97|0
1646910460000|2022-03-10 11:07:40|10700.35|10700.35|10700.35|10700.35|10700.35|10700.35|10700.35|10700.35|0
1646910470000|2022-03-10 11:07:50|10700.94|10700.94|10700.94|10700.94|10700.94|10700.94|10700.94|10700.94|0
1646910480000|2022-03-10 11:08:00|10701.04|10701.04|10698.86|10698.86|10701.04|10701.04|10698.45|10698.45|0
1646910510000|2022-03-10 11:08:30|10697.64|10697.64|10697.05|10697.05|10697.64|10697.64|10696.07|10696.07|0
1646910530000|2022-03-10 11:08:50|10696.84|10696.84|10696.93|10696.93|10696.93|10696.93|10696.84|10696.84|0
1646910540000|2022-03-10 11:09:00|10696.76|10696.76|10696.83|10696.83|10696.83|10696.83|10696.72|10696.72|0
1646910550000|2022-03-10 11:09:10|10696.63|10696.63|10696.24|10696.24|10696.63|10696.63|10696.24|10696.24|0
1646910560000|2022-03-10 11:09:20|10695.26|10695.26|10693.81|10693.81|10695.26|10695.26|10693.81|10693.81|0
1646910570000|2022-03-10 11:09:30|10693.67|10693.67|10693.46|10693.46|10693.67|10693.67|10693.46|10693.46|0
1646910580000|2022-03-10 11:09:40|10693.28|10693.28|10693.43|10693.43|10693.43|10693.43|10692.85|10692.85|0
1646910590000|2022-03-10 11:09:50|10693.46|10693.46|10693.11|10693.11|10693.46|10693.46|10693.11|10693.11|0
1646910600000|2022-03-10 11:10:00|10693.42|10693.42|10693.94|10693.94|10693.94|10693.94|10693.42|10693.42|0
1646910620000|2022-03-10 11:10:20|10694.92|10694.92|10695.11|10695.11|10695.11|10695.11|10694.92|10694.92|0
1646910630000|2022-03-10 11:10:30|10696.09|10696.09|10696.26|10696.26|10696.26|10696.26|10696.09|10696.09|0
1646910640000|2022-03-10 11:10:40|10696.07|10696.07|10696.5|10696.5|10696.5|10696.5|10696.07|10696.07|0
1646910660000|2022-03-10 11:11:00|10696.16|10696.16|10696.16|10696.16|10696.16|10696.16|10696.16|10696.16|0
1646910670000|2022-03-10 11:11:10|10696.03|10696.03|10696.5|10696.5|10696.5|10696.5|10695.83|10695.83|0
1646910680000|2022-03-10 11:11:20|10696.25|10696.25|10696.48|10696.48|10696.48|10696.48|10696.25|10696.25|0
1646910690000|2022-03-10 11:11:30|10697.28|10697.28|10698.26|10698.26|10698.26|10698.26|10697.28|10697.28|0
1646910700000|2022-03-10 11:11:40|10699.45|10699.45|10699.77|10699.77|10699.77|10699.77|10699.45|10699.45|0
1646910710000|2022-03-10 11:11:50|10698.58|10698.58|10697.4|10697.4|10698.58|10698.58|10697.4|10697.4|0
1646910720000|2022-03-10 11:12:00|10696.22|10696.22|10696.22|10696.22|10696.22|10696.22|10696.22|10696.22|0
1646910730000|2022-03-10 11:12:10|10696.42|10696.42|10697.64|10697.64|10697.64|10697.64|10696.21|10696.21|0
1646910740000|2022-03-10 11:12:20|10697.84|10697.84|10703.41|10703.41|10703.41|10703.41|10697.84|10697.84|0
1646910750000|2022-03-10 11:12:30|10703.31|10703.31|10703.97|10703.97|10703.97|10703.97|10703.31|10703.31|0
1646910760000|2022-03-10 11:12:40|10705.15|10705.15|10705.15|10705.15|10705.15|10705.15|10705.09|10705.09|0
1646910770000|2022-03-10 11:12:50|10704.75|10704.75|10712|10712|10712|10712|10704.75|10704.75|0
1646910780000|2022-03-10 11:13:00|10711.02|10711.02|10714.42|10714.42|10714.42|10714.42|10710.04|10710.04|0
1646910790000|2022-03-10 11:13:10|10716.38|10716.38|10716.73|10716.73|10716.73|10716.73|10716.38|10716.38|0
1646910810000|2022-03-10 11:13:30|10716.38|10716.38|10716.38|10716.38|10716.38|10716.38|10716.38|10716.38|0
1646910820000|2022-03-10 11:13:40|10715.96|10715.96|10713.96|10713.96|10716.16|10716.16|10713.96|10713.96|0
1646910830000|2022-03-10 11:13:50|10713.65|10713.65|10713.45|10713.45|10713.65|10713.65|10713.45|10713.45|0
1646910840000|2022-03-10 11:14:00|10712.85|10712.85|10711.28|10711.28|10712.85|10712.85|10711.11|10711.11|0
1646910850000|2022-03-10 11:14:10|10711.15|10711.15|10710.85|10710.85|10711.15|10711.15|10710.73|10710.73|0
1646910860000|2022-03-10 11:14:20|10710.8|10710.8|10709.8|10709.8|10711.03|10711.03|10709.8|10709.8|0
1646910870000|2022-03-10 11:14:30|10709.18|10709.18|10707.57|10707.57|10709.18|10709.18|10707.57|10707.57|0
1646910880000|2022-03-10 11:14:40|10707.31|10707.31|10706.33|10706.33|10707.31|10707.31|10706.12|10706.12|0
1646910900000|2022-03-10 11:15:00|10706.54|10706.54|10706.09|10706.09|10706.54|10706.54|10706.09|10706.09|0
1646910910000|2022-03-10 11:15:10|10706.16|10706.16|10706.16|10706.16|10706.16|10706.16|10706.16|10706.16|0
1646910920000|2022-03-10 11:15:20|10706.28|10706.28|10707.09|10707.09|10707.33|10707.33|10706.28|10706.28|0
1646910930000|2022-03-10 11:15:30|10706.97|10706.97|10706.97|10706.97|10706.97|10706.97|10706.97|10706.97|0
1646910940000|2022-03-10 11:15:40|10706.8|10706.8|10708.16|10708.16|10708.16|10708.16|10706.8|10706.8|0
1646910950000|2022-03-10 11:15:50|10710.11|10710.11|10710.23|10710.23|10710.23|10710.23|10710.11|10710.11|0
1646910960000|2022-03-10 11:16:00|10710.45|10710.45|10711.42|10711.42|10711.44|10711.44|10710.45|10710.45|0
1646910970000|2022-03-10 11:16:10|10711.54|10711.54|10713.16|10713.16|10713.16|10713.16|10711.52|10711.52|0
1646910980000|2022-03-10 11:16:20|10713.13|10713.13|10713.13|10713.13|10713.13|10713.13|10713.13|10713.13|0
1646910990000|2022-03-10 11:16:30|10711.06|10711.06|10711.06|10711.06|10711.06|10711.06|10711.06|10711.06|0
1646911000000|2022-03-10 11:16:40|10709.87|10709.87|10709.75|10709.75|10709.87|10709.87|10709.75|10709.75|0
1646911040000|2022-03-10 11:17:20|10710.28|10710.28|10706.86|10706.86|10710.28|10710.28|10706.86|10706.86|0
1646911060000|2022-03-10 11:17:40|10707.84|10707.84|10707.72|10707.72|10707.84|10707.84|10707.72|10707.72|0
1646911070000|2022-03-10 11:17:50|10707.92|10707.92|10707.92|10707.92|10707.92|10707.92|10707.92|10707.92|0
1646911100000|2022-03-10 11:18:20|10707.76|10707.76|10708.12|10708.12|10708.12|10708.12|10707.36|10707.36|0
1646911130000|2022-03-10 11:18:50|10707.89|10707.89|10706.79|10706.79|10707.89|10707.89|10706.79|10706.79|0
1646911150000|2022-03-10 11:19:10|10707.98|10707.98|10707.77|10707.77|10707.98|10707.98|10707.77|10707.77|0
1646911160000|2022-03-10 11:19:20|10707.72|10707.72|10707.92|10707.92|10707.92|10707.92|10707.72|10707.72|0
1646911170000|2022-03-10 11:19:30|10707.76|10707.76|10707.76|10707.76|10707.76|10707.76|10707.76|10707.76|0
1646911190000|2022-03-10 11:19:50|10707.97|10707.97|10707.97|10707.97|10707.97|10707.97|10707.97|10707.97|0
1646911200000|2022-03-10 11:20:00|10708.36|10708.36|10712.97|10712.97|10712.97|10712.97|10708.36|10708.36|0
1646911210000|2022-03-10 11:20:10|10711.99|10711.99|10709.62|10709.62|10713.61|10713.61|10709.62|10709.62|0
1646911220000|2022-03-10 11:20:20|10708.64|10708.64|10708.64|10708.64|10708.64|10708.64|10708.64|10708.64|0
1646911230000|2022-03-10 11:20:30|10709.62|10709.62|10710.13|10710.13|10710.13|10710.13|10709.62|10709.62|0
1646911260000|2022-03-10 11:21:00|10710.66|10710.66|10710.75|10710.75|10710.75|10710.75|10710.66|10710.66|0
1646911280000|2022-03-10 11:21:20|10710.55|10710.55|10710.55|10710.55|10710.55|10710.55|10710.55|10710.55|0
1646911290000|2022-03-10 11:21:30|10710.8|10710.8|10710.79|10710.79|10710.8|10710.8|10710.67|10710.67|0
1646911300000|2022-03-10 11:21:40|10710.67|10710.67|10710.67|10710.67|10710.67|10710.67|10710.67|10710.67|0
1646911310000|2022-03-10 11:21:50|10710.8|10710.8|10711.26|10711.26|10711.99|10711.99|10710.8|10710.8|0
1646911320000|2022-03-10 11:22:00|10711.05|10711.05|10709.66|10709.66|10711.05|10711.05|10709.66|10709.66|0
1646911340000|2022-03-10 11:22:20|10711.61|10711.61|10710.76|10710.76|10711.61|10711.61|10710.64|10710.64|0
1646911350000|2022-03-10 11:22:30|10711.82|10711.82|10714.06|10714.06|10714.06|10714.06|10711.82|10711.82|0
1646911370000|2022-03-10 11:22:50|10714.18|10714.18|10714.18|10714.18|10714.18|10714.18|10714.18|10714.18|0
1646911380000|2022-03-10 11:23:00|10714.35|10714.35|10714.35|10714.35|10714.35|10714.35|10714.35|10714.35|0
1646911390000|2022-03-10 11:23:10|10714.15|10714.15|10712.67|10712.67|10714.15|10714.15|10712.49|10712.49|0
1646911400000|2022-03-10 11:23:20|10713.85|10713.85|10713.85|10713.85|10713.85|10713.85|10713.85|10713.85|0
1646911410000|2022-03-10 11:23:30|10713.51|10713.51|10713.51|10713.51|10713.51|10713.51|10713.51|10713.51|0
1646911420000|2022-03-10 11:23:40|10713.31|10713.31|10712.83|10712.83|10713.44|10713.44|10712.83|10712.83|0
1646911430000|2022-03-10 11:23:50|10713.45|10713.45|10714.11|10714.11|10714.11|10714.11|10713.45|10713.45|0
1646911440000|2022-03-10 11:24:00|10714.28|10714.28|10716.24|10716.24|10716.24|10716.24|10714.28|10714.28|0
1646911450000|2022-03-10 11:24:10|10715.85|10715.85|10715.23|10715.23|10715.85|10715.85|10715.23|10715.23|0
1646911460000|2022-03-10 11:24:20|10716.21|10716.21|10716.83|10716.83|10716.83|10716.83|10716.21|10716.21|0
1646911470000|2022-03-10 11:24:30|10715.85|10715.85|10715.84|10715.84|10715.85|10715.85|10715.64|10715.64|0
1646911500000|2022-03-10 11:25:00|10714.86|10714.86|10715.31|10715.31|10715.31|10715.31|10714.86|10714.86|0
1646911510000|2022-03-10 11:25:10|10714.33|10714.33|10714.66|10714.66|10714.66|10714.66|10713.14|10713.14|0
1646911520000|2022-03-10 11:25:20|10713.68|10713.68|10713.27|10713.27|10713.68|10713.68|10713.14|10713.14|0
1646911530000|2022-03-10 11:25:30|10713.34|10713.34|10713.34|10713.34|10713.34|10713.34|10713.34|10713.34|0
1646911550000|2022-03-10 11:25:50|10712.36|10712.36|10712.36|10712.36|10712.36|10712.36|10712.36|10712.36|0
1646911560000|2022-03-10 11:26:00|10714.49|10714.49|10714.39|10714.39|10716.35|10716.35|10714.39|10714.39|0
1646911570000|2022-03-10 11:26:10|10714.52|10714.52|10716.57|10716.57|10716.57|10716.57|10714.52|10714.52|0
1646911580000|2022-03-10 11:26:20|10716.37|10716.37|10716.35|10716.35|10716.37|10716.37|10716.35|10716.35|0
1646911590000|2022-03-10 11:26:30|10716.18|10716.18|10716.18|10716.18|10716.18|10716.18|10716.18|10716.18|0
1646911600000|2022-03-10 11:26:40|10717.37|10717.37|10719.37|10719.37|10719.37|10719.37|10717.37|10717.37|0
1646911610000|2022-03-10 11:26:50|10719.24|10719.24|10720.56|10720.56|10720.56|10720.56|10719.24|10719.24|0
1646911620000|2022-03-10 11:27:00|10719.38|10719.38|10719.38|10719.38|10719.38|10719.38|10719.38|10719.38|0
1646911650000|2022-03-10 11:27:30|10719.62|10719.62|10723.73|10723.73|10723.73|10723.73|10719.62|10719.62|0
1646911660000|2022-03-10 11:27:40|10723.8|10723.8|10723.69|10723.69|10726.74|10726.74|10723.69|10723.69|0
1646911670000|2022-03-10 11:27:50|10723.57|10723.57|10723.81|10723.81|10724.1|10724.1|10723.41|10723.41|0
1646911680000|2022-03-10 11:28:00|10723.93|10723.93|10724.69|10724.69|10724.69|10724.69|10723.93|10723.93|0
1646911700000|2022-03-10 11:28:20|10724.49|10724.49|10724.49|10724.49|10724.49|10724.49|10724.49|10724.49|0
1646911710000|2022-03-10 11:28:30|10724.66|10724.66|10724.66|10724.66|10724.66|10724.66|10724.66|10724.66|0
1646911720000|2022-03-10 11:28:40|10724.49|10724.49|10726.58|10726.58|10726.61|10726.61|10724.28|10724.28|0
1646911750000|2022-03-10 11:29:10|10727.56|10727.56|10727.56|10727.56|10727.56|10727.56|10727.56|10727.56|0
1646911770000|2022-03-10 11:29:30|10727.36|10727.36|10727.34|10727.34|10727.36|10727.36|10727.34|10727.34|0
1646911780000|2022-03-10 11:29:40|10726.15|10726.15|10726.15|10726.15|10726.15|10726.15|10726.15|10726.15|0
1646911790000|2022-03-10 11:29:50|10724.97|10724.97|10724.63|10724.63|10724.97|10724.97|10724.63|10724.63|0
1646911800000|2022-03-10 11:30:00|10724.61|10724.61|10721.1|10721.1|10724.61|10724.61|10721.1|10721.1|0
1646911810000|2022-03-10 11:30:10|10721.28|10721.28|10721.28|10721.28|10721.28|10721.28|10721.28|10721.28|0
1646911820000|2022-03-10 11:30:20|10721.41|10721.41|10720.88|10720.88|10721.41|10721.41|10720.88|10720.88|0
1646911840000|2022-03-10 11:30:40|10720.09|10720.09|10717.71|10717.71|10720.09|10720.09|10717.71|10717.71|0
1646911850000|2022-03-10 11:30:50|10717.5|10717.5|10717.5|10717.5|10717.5|10717.5|10717.5|10717.5|0
1646911860000|2022-03-10 11:31:00|10717.37|10717.37|10718.19|10718.19|10718.44|10718.44|10716.23|10716.23|0
1646911870000|2022-03-10 11:31:10|10717.67|10717.67|10717.21|10717.21|10717.67|10717.67|10717.21|10717.21|0
1646911890000|2022-03-10 11:31:30|10717.01|10717.01|10717.02|10717.02|10717.58|10717.58|10716.67|10716.67|0
1646911900000|2022-03-10 11:31:40|10717.22|10717.22|10717.64|10717.64|10717.64|10717.64|10717.07|10717.07|0
1646911910000|2022-03-10 11:31:50|10717.84|10717.84|10717.77|10717.77|10717.84|10717.84|10717.46|10717.46|0
1646911920000|2022-03-10 11:32:00|10718.18|10718.18|10718.95|10718.95|10718.95|10718.95|10717.97|10717.97|0
1646911930000|2022-03-10 11:32:10|10719.26|10719.26|10719.05|10719.05|10719.26|10719.26|10719.05|10719.05|0
1646911940000|2022-03-10 11:32:20|10718.64|10718.64|10718.8|10718.8|10719.05|10719.05|10718.64|10718.64|0
1646911950000|2022-03-10 11:32:30|10718.95|10718.95|10718.05|10718.05|10719.16|10719.16|10717.97|10717.97|0
1646911960000|2022-03-10 11:32:40|10719.24|10719.24|10719.18|10719.18|10719.39|10719.39|10719.18|10719.18|0
1646911970000|2022-03-10 11:32:50|10719.6|10719.6|10719.39|10719.39|10719.6|10719.6|10719.39|10719.39|0
1646911980000|2022-03-10 11:33:00|10719.18|10719.18|10720.16|10720.16|10720.16|10720.16|10719.18|10719.18|0
1646911990000|2022-03-10 11:33:10|10720.68|10720.68|10720.94|10720.94|10720.94|10720.94|10720.68|10720.68|0
1646912000000|2022-03-10 11:33:20|10720.74|10720.74|10720.61|10720.61|10720.81|10720.81|10720.61|10720.61|0
1646912010000|2022-03-10 11:33:30|10721.02|10721.02|10721.1|10721.1|10721.51|10721.51|10720.61|10720.61|0
1646912020000|2022-03-10 11:33:40|10721.25|10721.25|10721.21|10721.21|10721.67|10721.67|10721.21|10721.21|0
1646912030000|2022-03-10 11:33:50|10720.02|10720.02|10719.82|10719.82|10720.02|10720.02|10719.82|10719.82|0
1646912040000|2022-03-10 11:34:00|10720.08|10720.08|10719.97|10719.97|10720.08|10720.08|10719.97|10719.97|0
1646912050000|2022-03-10 11:34:10|10719.74|10719.74|10719.63|10719.63|10719.74|10719.74|10719.63|10719.63|0
1646912060000|2022-03-10 11:34:20|10719.76|10719.76|10719.43|10719.43|10719.76|10719.76|10719.43|10719.43|0
1646912070000|2022-03-10 11:34:30|10719.66|10719.66|10719.66|10719.66|10719.66|10719.66|10719.66|10719.66|0
1646912100000|2022-03-10 11:35:00|10719.26|10719.26|10719.05|10719.05|10719.26|10719.26|10719.05|10719.05|0
1646912110000|2022-03-10 11:35:10|10718.71|10718.71|10717.71|10717.71|10718.71|10718.71|10716.53|10716.53|0
1646912130000|2022-03-10 11:35:30|10714.78|10714.78|10713.28|10713.28|10714.78|10714.78|10713.28|10713.28|0
1646912140000|2022-03-10 11:35:40|10713.45|10713.45|10713.34|10713.34|10713.57|10713.57|10713.34|10713.34|0
1646912150000|2022-03-10 11:35:50|10713.55|10713.55|10713.55|10713.55|10713.55|10713.55|10713.55|10713.55|0
1646912160000|2022-03-10 11:36:00|10713.34|10713.34|10712.37|10712.37|10713.34|10713.34|10712.37|10712.37|0
1646912180000|2022-03-10 11:36:20|10712.21|10712.21|10712.21|10712.21|10712.21|10712.21|10712.21|10712.21|0
1646912190000|2022-03-10 11:36:30|10714.17|10714.17|10714.49|10714.49|10714.69|10714.69|10714.17|10714.17|0
1646912200000|2022-03-10 11:36:40|10714.69|10714.69|10715.92|10715.92|10715.92|10715.92|10714.49|10714.49|0
1646912210000|2022-03-10 11:36:50|10716.07|10716.07|10716.07|10716.07|10716.07|10716.07|10716.07|10716.07|0
1646912220000|2022-03-10 11:37:00|10716.23|10716.23|10714.59|10714.59|10716.4|10716.4|10714.54|10714.54|0
1646912230000|2022-03-10 11:37:10|10714.49|10714.49|10715.61|10715.61|10715.78|10715.78|10714.49|10714.49|0
1646912240000|2022-03-10 11:37:20|10714.42|10714.42|10711.49|10711.49|10714.42|10714.42|10711.34|10711.34|0
1646912250000|2022-03-10 11:37:30|10711.36|10711.36|10711.01|10711.01|10711.96|10711.96|10711.01|10711.01|0
1646912260000|2022-03-10 11:37:40|10710.8|10710.8|10710.59|10710.59|10710.8|10710.8|10710.59|10710.59|0
1646912270000|2022-03-10 11:37:50|10710.07|10710.07|10709.83|10709.83|10710.24|10710.24|10709.83|10709.83|0
1646912280000|2022-03-10 11:38:00|10709.08|10709.08|10708.13|10708.13|10709.08|10709.08|10707.89|10707.89|0
1646912290000|2022-03-10 11:38:10|10706.95|10706.95|10705.15|10705.15|10708.54|10708.54|10705.15|10705.15|0
1646912300000|2022-03-10 11:38:20|10704.91|10704.91|10703.7|10703.7|10704.91|10704.91|10703.7|10703.7|0
1646912310000|2022-03-10 11:38:30|10704.05|10704.05|10702.8|10702.8|10704.05|10704.05|10702.8|10702.8|0
1646912320000|2022-03-10 11:38:40|10702.72|10702.72|10702.52|10702.52|10702.72|10702.72|10702.52|10702.52|0
1646912330000|2022-03-10 11:38:50|10702.4|10702.4|10702.4|10702.4|10702.4|10702.4|10702.4|10702.4|0
1646912340000|2022-03-10 11:39:00|10701.42|10701.42|10700.45|10700.45|10701.42|10701.42|10700.1|10700.1|0
1646912350000|2022-03-10 11:39:10|10700.34|10700.34|10695.75|10695.75|10700.34|10700.34|10695.75|10695.75|0
1646912360000|2022-03-10 11:39:20|10695.52|10695.52|10695.65|10695.65|10695.65|10695.65|10695.39|10695.39|0
1646912370000|2022-03-10 11:39:30|10695.25|10695.25|10693.36|10693.36|10695.25|10695.25|10692.66|10692.66|0
1646912380000|2022-03-10 11:39:40|10693.11|10693.11|10690.23|10690.23|10693.11|10693.11|10690.23|10690.23|0
1646912390000|2022-03-10 11:39:50|10691.41|10691.41|10692.39|10692.39|10692.39|10692.39|10691.41|10691.41|0
1646912400000|2022-03-10 11:40:00|10692.22|10692.22|10687.16|10687.16|10692.22|10692.22|10687.16|10687.16|0
1646912410000|2022-03-10 11:40:10|10687.06|10687.06|10681.77|10681.77|10687.06|10687.06|10681.77|10681.77|0
1646912420000|2022-03-10 11:40:20|10681.51|10681.51|10681.3|10681.3|10682.02|10682.02|10681.3|10681.3|0
1646912430000|2022-03-10 11:40:30|10681.46|10681.46|10681.46|10681.46|10681.46|10681.46|10681.46|10681.46|0
1646912440000|2022-03-10 11:40:40|10681.3|10681.3|10681.3|10681.3|10681.3|10681.3|10681.3|10681.3|0
1646912450000|2022-03-10 11:40:50|10681.56|10681.56|10682.66|10682.66|10682.78|10682.78|10681.56|10681.56|0
1646912460000|2022-03-10 11:41:00|10684.62|10684.62|10687.36|10687.36|10687.36|10687.36|10684.42|10684.42|0
1646912470000|2022-03-10 11:41:10|10687.69|10687.69|10687.43|10687.43|10687.69|10687.69|10687.43|10687.43|0
1646912480000|2022-03-10 11:41:20|10688.62|10688.62|10688.62|10688.62|10688.62|10688.62|10688.62|10688.62|0
1646912490000|2022-03-10 11:41:30|10688.82|10688.82|10689.03|10689.03|10689.03|10689.03|10688.82|10688.82|0
1646912500000|2022-03-10 11:41:40|10689.28|10689.28|10689.28|10689.28|10689.28|10689.28|10689.28|10689.28|0
1646912510000|2022-03-10 11:41:50|10691.24|10691.24|10691.24|10691.24|10691.24|10691.24|10691.24|10691.24|0
1646912530000|2022-03-10 11:42:10|10691.12|10691.12|10691.12|10691.12|10691.12|10691.12|10691.12|10691.12|0
1646912550000|2022-03-10 11:42:30|10691.29|10691.29|10691.29|10691.29|10691.29|10691.29|10691.29|10691.29|0
1646912580000|2022-03-10 11:43:00|10691.09|10691.09|10691.29|10691.29|10691.29|10691.29|10691.09|10691.09|0
1646912610000|2022-03-10 11:43:30|10691.31|10691.31|10691.31|10691.31|10691.31|10691.31|10691.31|10691.31|0
1646912630000|2022-03-10 11:43:50|10691.23|10691.23|10692|10692|10692|10692|10691.03|10691.03|0
1646912640000|2022-03-10 11:44:00|10692.52|10692.52|10692.02|10692.02|10692.52|10692.52|10692.02|10692.02|0
1646912650000|2022-03-10 11:44:10|10692.26|10692.26|10689.49|10689.49|10692.26|10692.26|10689.49|10689.49|0
1646912660000|2022-03-10 11:44:20|10689.47|10689.47|10689.47|10689.47|10689.47|10689.47|10689.47|10689.47|0
1646912670000|2022-03-10 11:44:30|10689.27|10689.27|10689.3|10689.3|10689.3|10689.3|10689.13|10689.13|0
1646912680000|2022-03-10 11:44:40|10689.32|10689.32|10689.09|10689.09|10689.37|10689.37|10689.09|10689.09|0
1646912690000|2022-03-10 11:44:50|10689.06|10689.06|10690.12|10690.12|10690.25|10690.25|10689.06|10689.06|0
1646912700000|2022-03-10 11:45:00|10690.19|10690.19|10689.04|10689.04|10690.19|10690.19|10689.04|10689.04|0
1646912710000|2022-03-10 11:45:10|10688.84|10688.84|10688.62|10688.62|10689.42|10689.42|10688.44|10688.44|0
1646912720000|2022-03-10 11:45:20|10688.82|10688.82|10690.01|10690.01|10690.01|10690.01|10688.82|10688.82|0
1646912730000|2022-03-10 11:45:30|10691.19|10691.19|10692.3|10692.3|10692.97|10692.97|10691.19|10691.19|0
1646912740000|2022-03-10 11:45:40|10692.39|10692.39|10692.63|10692.63|10692.63|10692.63|10692.39|10692.39|0
1646912750000|2022-03-10 11:45:50|10692.38|10692.38|10692.65|10692.65|10692.65|10692.65|10692.38|10692.38|0
1646912760000|2022-03-10 11:46:00|10692.48|10692.48|10692.48|10692.48|10692.48|10692.48|10692.48|10692.48|0
1646912770000|2022-03-10 11:46:10|10693.46|10693.46|10693.46|10693.46|10693.46|10693.46|10693.46|10693.46|0
1646912800000|2022-03-10 11:46:40|10693.34|10693.34|10688.26|10688.26|10693.34|10693.34|10687.27|10687.27|0
1646912810000|2022-03-10 11:46:50|10687.74|10687.74|10683.85|10683.85|10687.74|10687.74|10683.85|10683.85|0
1646912820000|2022-03-10 11:47:00|10683.61|10683.61|10682.63|10682.63|10683.61|10683.61|10682.63|10682.63|0
1646912830000|2022-03-10 11:47:10|10682.11|10682.11|10682.11|10682.11|10682.11|10682.11|10682.11|10682.11|0
1646912840000|2022-03-10 11:47:20|10682.23|10682.23|10682.23|10682.23|10682.23|10682.23|10682.23|10682.23|0
1646912850000|2022-03-10 11:47:30|10681.85|10681.85|10681.85|10681.85|10681.85|10681.85|10681.85|10681.85|0
1646912860000|2022-03-10 11:47:40|10681.74|10681.74|10681.68|10681.68|10681.79|10681.79|10681.68|10681.68|0
1646912870000|2022-03-10 11:47:50|10681.47|10681.47|10681.7|10681.7|10681.7|10681.7|10681.47|10681.47|0
1646912880000|2022-03-10 11:48:00|10682.89|10682.89|10680.9|10680.9|10682.89|10682.89|10680.31|10680.31|0
1646912890000|2022-03-10 11:48:10|10679.71|10679.71|10679.09|10679.09|10679.71|10679.71|10679.09|10679.09|0
1646912900000|2022-03-10 11:48:20|10678.5|10678.5|10677.47|10677.47|10678.62|10678.62|10677.47|10677.47|0
1646912910000|2022-03-10 11:48:30|10677.59|10677.59|10677.59|10677.59|10677.59|10677.59|10677.59|10677.59|0
1646912930000|2022-03-10 11:48:50|10677.71|10677.71|10677.2|10677.2|10677.77|10677.77|10676.8|10676.8|0
1646912940000|2022-03-10 11:49:00|10678.39|10678.39|10678.39|10678.39|10678.39|10678.39|10678.39|10678.39|0
1646912950000|2022-03-10 11:49:10|10678.22|10678.22|10681.16|10681.16|10681.16|10681.16|10678.22|10678.22|0
1646912960000|2022-03-10 11:49:20|10679.2|10679.2|10676.84|10676.84|10679.2|10679.2|10676.84|10676.84|0
1646912990000|2022-03-10 11:49:50|10678.22|10678.22|10680.54|10680.54|10680.54|10680.54|10678.22|10678.22|0
1646913000000|2022-03-10 11:50:00|10680.66|10680.66|10679.44|10679.44|10680.82|10680.82|10679.44|10679.44|0
1646913020000|2022-03-10 11:50:20|10679.62|10679.62|10683.97|10683.97|10683.97|10683.97|10679.45|10679.45|0
1646913030000|2022-03-10 11:50:30|10683.73|10683.73|10682.28|10682.28|10684.24|10684.24|10682.28|10682.28|0
1646913040000|2022-03-10 11:50:40|10682.3|10682.3|10680.79|10680.79|10682.3|10682.3|10680.79|10680.79|0
1646913050000|2022-03-10 11:50:50|10680.67|10680.67|10680.39|10680.39|10680.67|10680.67|10680.39|10680.39|0
1646913060000|2022-03-10 11:51:00|10679.96|10679.96|10678.93|10678.93|10679.96|10679.96|10678.81|10678.81|0
1646913070000|2022-03-10 11:51:10|10679.18|10679.18|10677.05|10677.05|10679.18|10679.18|10677.05|10677.05|0
1646913080000|2022-03-10 11:51:20|10676.8|10676.8|10676.83|10676.83|10676.83|10676.83|10676.62|10676.62|0
1646913120000|2022-03-10 11:52:00|10676.71|10676.71|10678.67|10678.67|10678.67|10678.67|10676.71|10676.71|0
1646913140000|2022-03-10 11:52:20|10678.07|10678.07|10677.8|10677.8|10678.07|10678.07|10677.8|10677.8|0
1646913150000|2022-03-10 11:52:30|10677.41|10677.41|10678|10678|10678|10678|10677.41|10677.41|0
1646913160000|2022-03-10 11:52:40|10678.52|10678.52|10681.99|10681.99|10681.99|10681.99|10678.52|10678.52|0
1646913170000|2022-03-10 11:52:50|10682.45|10682.45|10681.47|10681.47|10682.45|10682.45|10681.27|10681.27|0
1646913190000|2022-03-10 11:53:10|10681.68|10681.68|10679.36|10679.36|10681.68|10681.68|10679.36|10679.36|0
1646913200000|2022-03-10 11:53:20|10679.15|10679.15|10679.47|10679.47|10679.54|10679.54|10679.15|10679.15|0
1646913210000|2022-03-10 11:53:30|10679.59|10679.59|10679.59|10679.59|10679.59|10679.59|10679.59|10679.59|0
1646913220000|2022-03-10 11:53:40|10678.41|10678.41|10678|10678|10678.41|10678.41|10678|10678|0
1646913230000|2022-03-10 11:53:50|10677.85|10677.85|10679.04|10679.04|10679.04|10679.04|10677.85|10677.85|0
1646913240000|2022-03-10 11:54:00|10679.21|10679.21|10679.24|10679.24|10679.4|10679.4|10679.07|10679.07|0
1646913250000|2022-03-10 11:54:10|10679.47|10679.47|10680.28|10680.28|10680.45|10680.45|10679.47|10679.47|0
1646913260000|2022-03-10 11:54:20|10680.11|10680.11|10678.68|10678.68|10680.11|10680.11|10678.68|10678.68|0
1646913270000|2022-03-10 11:54:30|10678.42|10678.42|10678.68|10678.68|10678.68|10678.68|10678.42|10678.42|0
1646913280000|2022-03-10 11:54:40|10678.42|10678.42|10678.42|10678.42|10678.42|10678.42|10678.42|10678.42|0
1646913290000|2022-03-10 11:54:50|10678.21|10678.21|10677.48|10677.48|10678.21|10678.21|10677.48|10677.48|0
1646913300000|2022-03-10 11:55:00|10677.32|10677.32|10677.32|10677.32|10677.32|10677.32|10677.32|10677.32|0
1646913310000|2022-03-10 11:55:10|10676.92|10676.92|10678.24|10678.24|10678.24|10678.24|10676.92|10676.92|0
1646913320000|2022-03-10 11:55:20|10678.6|10678.6|10678.6|10678.6|10678.6|10678.6|10678.6|10678.6|0
1646913330000|2022-03-10 11:55:30|10678.48|10678.48|10678.66|10678.66|10678.66|10678.66|10678.46|10678.46|0
1646913340000|2022-03-10 11:55:40|10678.9|10678.9|10678.9|10678.9|10678.9|10678.9|10678.9|10678.9|0
1646913350000|2022-03-10 11:55:50|10678.78|10678.78|10678.78|10678.78|10678.78|10678.78|10678.78|10678.78|0
1646913360000|2022-03-10 11:56:00|10678.83|10678.83|10678.83|10678.83|10678.83|10678.83|10678.83|10678.83|0
1646913370000|2022-03-10 11:56:10|10680.02|10680.02|10680.02|10680.02|10680.02|10680.02|10680.02|10680.02|0
1646913380000|2022-03-10 11:56:20|10680.18|10680.18|10680.18|10680.18|10680.18|10680.18|10680.18|10680.18|0
1646913390000|2022-03-10 11:56:30|10680.35|10680.35|10680.35|10680.35|10680.35|10680.35|10680.35|10680.35|0
1646913400000|2022-03-10 11:56:40|10680.43|10680.43|10679.83|10679.83|10680.43|10680.43|10679.83|10679.83|0
1646913410000|2022-03-10 11:56:50|10679.94|10679.94|10679.94|10679.94|10679.94|10679.94|10679.94|10679.94|0
1646913420000|2022-03-10 11:57:00|10679.82|10679.82|10680.16|10680.16|10680.16|10680.16|10679.82|10679.82|0
1646913430000|2022-03-10 11:57:10|10680.38|10680.38|10680.38|10680.38|10680.38|10680.38|10680.38|10680.38|0
1646913460000|2022-03-10 11:57:40|10680.99|10680.99|10680.99|10680.99|10680.99|10680.99|10680.99|10680.99|0
1646913470000|2022-03-10 11:57:50|10681.43|10681.43|10677.1|10677.1|10681.43|10681.43|10677.1|10677.1|0
1646913480000|2022-03-10 11:58:00|10676.9|10676.9|10678.72|10678.72|10681|10681|10676.26|10676.26|0
1646913490000|2022-03-10 11:58:10|10678.12|10678.12|10676.42|10676.42|10678.12|10678.12|10676.42|10676.42|0
1646913500000|2022-03-10 11:58:20|10676.49|10676.49|10676.49|10676.49|10676.49|10676.49|10676.49|10676.49|0
1646913520000|2022-03-10 11:58:40|10676.91|10676.91|10679.5|10679.5|10679.5|10679.5|10676.91|10676.91|0
1646913530000|2022-03-10 11:58:50|10679.38|10679.38|10675.92|10675.92|10679.38|10679.38|10675.92|10675.92|0
1646913540000|2022-03-10 11:59:00|10676.04|10676.04|10675.77|10675.77|10676.04|10676.04|10675.77|10675.77|0
1646913560000|2022-03-10 11:59:20|10676.95|10676.95|10676.95|10676.95|10676.95|10676.95|10676.95|10676.95|0
1646913570000|2022-03-10 11:59:30|10676.83|10676.83|10679.02|10679.02|10679.02|10679.02|10676.83|10676.83|0
1646913580000|2022-03-10 11:59:40|10678.94|10678.94|10679.12|10679.12|10679.12|10679.12|10678.94|10678.94|0
1646913590000|2022-03-10 11:59:50|10678.65|10678.65|10678.89|10678.89|10678.89|10678.89|10678.65|10678.65|0
1646913600000|2022-03-10 12:00:00|10679.28|10679.28|10679.02|10679.02|10679.28|10679.28|10679.02|10679.02|0
1646913610000|2022-03-10 12:00:10|10678.9|10678.9|10684.79|10684.79|10684.79|10684.79|10678.9|10678.9|0
1646913620000|2022-03-10 12:00:20|10684.67|10684.67|10684.31|10684.31|10684.67|10684.67|10684.24|10684.24|0
1646913630000|2022-03-10 12:00:30|10684.51|10684.51|10684.84|10684.84|10684.84|10684.84|10684.22|10684.22|0
1646913640000|2022-03-10 12:00:40|10684.42|10684.42|10684.22|10684.22|10684.42|10684.42|10684.22|10684.22|0
1646913660000|2022-03-10 12:01:00|10683.03|10683.03|10680.44|10680.44|10683.03|10683.03|10680.44|10680.44|0
1646913670000|2022-03-10 12:01:10|10680.46|10680.46|10679.67|10679.67|10680.46|10680.46|10679.67|10679.67|0
1646913690000|2022-03-10 12:01:30|10678.48|10678.48|10678.48|10678.48|10678.48|10678.48|10678.48|10678.48|0
1646913700000|2022-03-10 12:01:40|10677.79|10677.79|10676.81|10676.81|10677.79|10677.79|10676.81|10676.81|0
1646913710000|2022-03-10 12:01:50|10676.46|10676.46|10676.46|10676.46|10676.46|10676.46|10676.46|10676.46|0
1646913720000|2022-03-10 12:02:00|10676.34|10676.34|10675.6|10675.6|10676.34|10676.34|10675.6|10675.6|0
1646913740000|2022-03-10 12:02:20|10675.44|10675.44|10673.3|10673.3|10675.44|10675.44|10673.3|10673.3|0
1646913750000|2022-03-10 12:02:30|10673.7|10673.7|10672.61|10672.61|10673.7|10673.7|10672.61|10672.61|0
1646913760000|2022-03-10 12:02:40|10672.73|10672.73|10664.94|10664.94|10673.08|10673.08|10664.94|10664.94|0
1646913770000|2022-03-10 12:02:50|10664.97|10664.97|10664.97|10664.97|10664.97|10664.97|10664.97|10664.97|0
1646913780000|2022-03-10 12:03:00|10664.89|10664.89|10665.2|10665.2|10665.25|10665.25|10664.89|10664.89|0
1646913790000|2022-03-10 12:03:10|10666.38|10666.38|10666.38|10666.38|10666.38|10666.38|10666.38|10666.38|0
1646913800000|2022-03-10 12:03:20|10665.88|10665.88|10666|10666|10666|10666|10665.88|10665.88|0
1646913820000|2022-03-10 12:03:40|10667.96|10667.96|10667.83|10667.83|10667.96|10667.96|10667.83|10667.83|0
1646913830000|2022-03-10 12:03:50|10667.95|10667.95|10667.53|10667.53|10667.95|10667.95|10667.53|10667.53|0
1646913840000|2022-03-10 12:04:00|10667.22|10667.22|10667.22|10667.22|10667.22|10667.22|10667.22|10667.22|0
1646913850000|2022-03-10 12:04:10|10666.6|10666.6|10666.6|10666.6|10666.6|10666.6|10666.6|10666.6|0
1646913870000|2022-03-10 12:04:30|10666.73|10666.73|10662.48|10662.48|10666.73|10666.73|10662.48|10662.48|0
1646913880000|2022-03-10 12:04:40|10662.31|10662.31|10662.99|10662.99|10662.99|10662.99|10660.91|10660.91|0
1646913890000|2022-03-10 12:04:50|10662.79|10662.79|10662.79|10662.79|10662.79|10662.79|10662.79|10662.79|0
1646913900000|2022-03-10 12:05:00|10662.59|10662.59|10663.12|10663.12|10663.12|10663.12|10662.59|10662.59|0
1646913910000|2022-03-10 12:05:10|10663.24|10663.24|10663.97|10663.97|10664.95|10664.95|10663.24|10663.24|0
1646913920000|2022-03-10 12:05:20|10664.23|10664.23|10664.23|10664.23|10664.23|10664.23|10664.23|10664.23|0
1646913930000|2022-03-10 12:05:30|10664.49|10664.49|10664.49|10664.49|10664.49|10664.49|10664.49|10664.49|0
1646913940000|2022-03-10 12:05:40|10666.45|10666.45|10666.45|10666.45|10666.65|10666.65|10666.45|10666.45|0
1646913960000|2022-03-10 12:06:00|10665.69|10665.69|10663.32|10663.32|10665.69|10665.69|10663.32|10663.32|0
1646913980000|2022-03-10 12:06:20|10663.2|10663.2|10662.94|10662.94|10663.2|10663.2|10662.94|10662.94|0
1646913990000|2022-03-10 12:06:30|10661.96|10661.96|10661.82|10661.82|10661.96|10661.96|10661.82|10661.82|0
1646914020000|2022-03-10 12:07:00|10661.75|10661.75|10670.31|10670.31|10670.51|10670.51|10661.55|10661.55|0
1646914030000|2022-03-10 12:07:10|10671.29|10671.29|10671.29|10671.29|10671.29|10671.29|10671.29|10671.29|0
1646914040000|2022-03-10 12:07:20|10669.33|10669.33|10669.33|10669.33|10669.33|10669.33|10669.33|10669.33|0
1646914060000|2022-03-10 12:07:40|10669.53|10669.53|10668.14|10668.14|10669.53|10669.53|10668.14|10668.14|0
1646914080000|2022-03-10 12:08:00|10668.4|10668.4|10666.82|10666.82|10668.53|10668.53|10666.82|10666.82|0
1646914090000|2022-03-10 12:08:10|10666.94|10666.94|10668.13|10668.13|10668.13|10668.13|10666.94|10666.94|0
1646914100000|2022-03-10 12:08:20|10668.26|10668.26|10668.38|10668.38|10668.38|10668.38|10668.26|10668.26|0
1646914110000|2022-03-10 12:08:30|10671.32|10671.32|10670.91|10670.91|10671.32|10671.32|10670.65|10670.65|0
1646914130000|2022-03-10 12:08:50|10671.04|10671.04|10671.04|10671.04|10671.04|10671.04|10671.04|10671.04|0
1646914140000|2022-03-10 12:09:00|10671.16|10671.16|10671.16|10671.16|10671.16|10671.16|10671.16|10671.16|0
1646914150000|2022-03-10 12:09:10|10670.64|10670.64|10670.08|10670.08|10670.64|10670.64|10669.67|10669.67|0
1646914160000|2022-03-10 12:09:20|10669.91|10669.91|10670.43|10670.43|10670.43|10670.43|10669.91|10669.91|0
1646914180000|2022-03-10 12:09:40|10670.32|10670.32|10670.22|10670.22|10670.32|10670.32|10670.22|10670.22|0
1646914190000|2022-03-10 12:09:50|10670.07|10670.07|10670.29|10670.29|10670.29|10670.29|10670.07|10670.07|0
1646914200000|2022-03-10 12:10:00|10670.79|10670.79|10669.61|10669.61|10670.91|10670.91|10669.61|10669.61|0
1646914210000|2022-03-10 12:10:10|10669.73|10669.73|10669.73|10669.73|10669.73|10669.73|10669.73|10669.73|0
1646914220000|2022-03-10 12:10:20|10668.95|10668.95|10668.53|10668.53|10668.95|10668.95|10668.53|10668.53|0
1646914230000|2022-03-10 12:10:30|10670.7|10670.7|10670.9|10670.9|10670.9|10670.9|10670.7|10670.7|0
1646914240000|2022-03-10 12:10:40|10671.88|10671.88|10674.76|10674.76|10674.76|10674.76|10671.88|10671.88|0
1646914250000|2022-03-10 12:10:50|10674.36|10674.36|10674.36|10674.36|10674.36|10674.36|10674.36|10674.36|0
1646914260000|2022-03-10 12:11:00|10674|10674|10669.89|10669.89|10674|10674|10669.89|10669.89|0
1646914270000|2022-03-10 12:11:10|10669.64|10669.64|10669.49|10669.49|10670.62|10670.62|10669.49|10669.49|0
1646914290000|2022-03-10 12:11:30|10669.56|10669.56|10669.56|10669.56|10669.56|10669.56|10669.56|10669.56|0
1646914300000|2022-03-10 12:11:40|10670.75|10670.75|10670.75|10670.75|10670.75|10670.75|10670.75|10670.75|0
1646914310000|2022-03-10 12:11:50|10671|10671|10671.46|10671.46|10671.46|10671.46|10671|10671|0
1646914320000|2022-03-10 12:12:00|10671.07|10671.07|10671.43|10671.43|10671.67|10671.67|10671.07|10671.07|0
1646914330000|2022-03-10 12:12:10|10669.66|10669.66|10669.41|10669.41|10669.66|10669.66|10669.41|10669.41|0
1646914340000|2022-03-10 12:12:20|10669.07|10669.07|10667.24|10667.24|10669.07|10669.07|10667.24|10667.24|0
1646914350000|2022-03-10 12:12:30|10667.29|10667.29|10668.06|10668.06|10668.27|10668.27|10667.29|10667.29|0
1646914360000|2022-03-10 12:12:40|10667.08|10667.08|10667.2|10667.2|10667.2|10667.2|10667.08|10667.08|0
1646914370000|2022-03-10 12:12:50|10666.97|10666.97|10666.97|10666.97|10666.97|10666.97|10666.97|10666.97|0
1646914380000|2022-03-10 12:13:00|10666.84|10666.84|10666.74|10666.74|10666.84|10666.84|10666.74|10666.74|0
1646914390000|2022-03-10 12:13:10|10666.81|10666.81|10666.81|10666.81|10666.81|10666.81|10666.81|10666.81|0
1646914400000|2022-03-10 12:13:20|10667.01|10667.01|10667.01|10667.01|10667.01|10667.01|10667.01|10667.01|0
1646914410000|2022-03-10 12:13:30|10667.41|10667.41|10667.58|10667.58|10667.58|10667.58|10667.41|10667.41|0
1646914420000|2022-03-10 12:13:40|10668.92|10668.92|10669.97|10669.97|10670.04|10670.04|10668.92|10668.92|0
1646914430000|2022-03-10 12:13:50|10670.17|10670.17|10670.04|10670.04|10670.17|10670.17|10670.04|10670.04|0
1646914440000|2022-03-10 12:14:00|10669.89|10669.89|10669.81|10669.81|10669.89|10669.89|10669.74|10669.74|0
1646914460000|2022-03-10 12:14:20|10672.75|10672.75|10672.75|10672.75|10672.75|10672.75|10672.75|10672.75|0
1646914470000|2022-03-10 12:14:30|10672.89|10672.89|10672.89|10672.89|10672.89|10672.89|10672.89|10672.89|0
1646914480000|2022-03-10 12:14:40|10672.72|10672.72|10672.72|10672.72|10672.72|10672.72|10672.72|10672.72|0
1646914490000|2022-03-10 12:14:50|10673.9|10673.9|10673.9|10673.9|10673.9|10673.9|10673.9|10673.9|0
1646914500000|2022-03-10 12:15:00|10674.02|10674.02|10674.1|10674.1|10674.1|10674.1|10673.7|10673.7|0
1646914510000|2022-03-10 12:15:10|10674.22|10674.22|10671.85|10671.85|10674.22|10674.22|10671.85|10671.85|0
1646914520000|2022-03-10 12:15:20|10673.04|10673.04|10672.84|10672.84|10673.04|10673.04|10672.83|10672.83|0
1646914530000|2022-03-10 12:15:30|10672.82|10672.82|10674.03|10674.03|10674.03|10674.03|10672.79|10672.79|0
1646914540000|2022-03-10 12:15:40|10674.23|10674.23|10674.23|10674.23|10674.23|10674.23|10674.23|10674.23|0
1646914550000|2022-03-10 12:15:50|10674.1|10674.1|10674.1|10674.1|10674.1|10674.1|10674.1|10674.1|0
1646914560000|2022-03-10 12:16:00|10673.9|10673.9|10673.71|10673.71|10673.9|10673.9|10673.71|10673.71|0
1646914580000|2022-03-10 12:16:20|10673.29|10673.29|10672.31|10672.31|10673.29|10673.29|10672.31|10672.31|0
1646914590000|2022-03-10 12:16:30|10673.29|10673.29|10675.57|10675.57|10675.57|10675.57|10673.29|10673.29|0
1646914600000|2022-03-10 12:16:40|10674.38|10674.38|10674.38|10674.38|10674.38|10674.38|10674.38|10674.38|0
1646914610000|2022-03-10 12:16:50|10674.51|10674.51|10674.53|10674.53|10674.58|10674.58|10674.37|10674.37|0
1646914620000|2022-03-10 12:17:00|10674.28|10674.28|10674.14|10674.14|10674.28|10674.28|10674.02|10674.02|0
1646914630000|2022-03-10 12:17:10|10674.31|10674.31|10674.6|10674.6|10674.6|10674.6|10674.31|10674.31|0
1646914650000|2022-03-10 12:17:30|10675.58|10675.58|10678.55|10678.55|10678.55|10678.55|10675.58|10675.58|0
1646914660000|2022-03-10 12:17:40|10678.97|10678.97|10679.23|10679.23|10679.23|10679.23|10678.97|10678.97|0
1646914670000|2022-03-10 12:17:50|10679.05|10679.05|10676.5|10676.5|10679.05|10679.05|10676.5|10676.5|0
1646914680000|2022-03-10 12:18:00|10675.19|10675.19|10673.23|10673.23|10675.19|10675.19|10673.23|10673.23|0
1646914690000|2022-03-10 12:18:10|10672.05|10672.05|10672.05|10672.05|10672.05|10672.05|10672.05|10672.05|0
1646914700000|2022-03-10 12:18:20|10672.44|10672.44|10672.44|10672.44|10672.44|10672.44|10672.44|10672.44|0
1646914710000|2022-03-10 12:18:30|10672.56|10672.56|10673.37|10673.37|10673.37|10673.37|10672.56|10672.56|0
1646914720000|2022-03-10 12:18:40|10673.79|10673.79|10673.79|10673.79|10673.79|10673.79|10673.79|10673.79|0
1646914730000|2022-03-10 12:18:50|10673.95|10673.95|10675.14|10675.14|10675.14|10675.14|10673.95|10673.95|0
1646914740000|2022-03-10 12:19:00|10675.26|10675.26|10671.94|10671.94|10675.5|10675.5|10671.94|10671.94|0
1646914750000|2022-03-10 12:19:10|10672.1|10672.1|10674.48|10674.48|10674.48|10674.48|10672.1|10672.1|0
1646914760000|2022-03-10 12:19:20|10673.5|10673.5|10672.88|10672.88|10673.5|10673.5|10672.88|10672.88|0
1646914770000|2022-03-10 12:19:30|10671.73|10671.73|10670.73|10670.73|10671.73|10671.73|10670.73|10670.73|0
1646914780000|2022-03-10 12:19:40|10670.53|10670.53|10669.21|10669.21|10670.53|10670.53|10669.21|10669.21|0
1646914800000|2022-03-10 12:20:00|10669.42|10669.42|10668.12|10668.12|10669.51|10669.51|10668.12|10668.12|0
1646914810000|2022-03-10 12:20:10|10667.14|10667.14|10667.39|10667.39|10667.39|10667.39|10666.97|10666.97|0
1646914820000|2022-03-10 12:20:20|10667.64|10667.64|10667.64|10667.64|10667.64|10667.64|10667.64|10667.64|0
1646914830000|2022-03-10 12:20:30|10668.61|10668.61|10668.61|10668.61|10668.61|10668.61|10668.61|10668.61|0
1646914840000|2022-03-10 12:20:40|10667.44|10667.44|10666|10666|10667.44|10667.44|10666|10666|0
1646914850000|2022-03-10 12:20:50|10665.02|10665.02|10664.8|10664.8|10665.1|10665.1|10664.8|10664.8|0
1646914880000|2022-03-10 12:21:20|10663.81|10663.81|10664.99|10664.99|10664.99|10664.99|10663.81|10663.81|0
1646914900000|2022-03-10 12:21:40|10664.68|10664.68|10664.58|10664.58|10664.68|10664.68|10664.58|10664.58|0
1646914910000|2022-03-10 12:21:50|10666.54|10666.54|10666.54|10666.54|10666.54|10666.54|10666.54|10666.54|0
1646914920000|2022-03-10 12:22:00|10666.47|10666.47|10666.54|10666.54|10666.54|10666.54|10666.47|10666.47|0
1646914930000|2022-03-10 12:22:10|10666.93|10666.93|10667.13|10667.13|10667.13|10667.13|10666.93|10666.93|0
1646914940000|2022-03-10 12:22:20|10667.67|10667.67|10665.86|10665.86|10667.67|10667.67|10665.86|10665.86|0
1646914950000|2022-03-10 12:22:30|10665.99|10665.99|10665.59|10665.59|10665.99|10665.99|10665.59|10665.59|0
1646914960000|2022-03-10 12:22:40|10665.72|10665.72|10665.72|10665.72|10665.72|10665.72|10665.72|10665.72|0
1646914970000|2022-03-10 12:22:50|10667.68|10667.68|10667.8|10667.8|10667.8|10667.8|10667.68|10667.68|0
1646914980000|2022-03-10 12:23:00|10667.65|10667.65|10668.32|10668.32|10668.32|10668.32|10667.65|10667.65|0
1646914990000|2022-03-10 12:23:10|10668.5|10668.5|10669.88|10669.88|10669.88|10669.88|10668.5|10668.5|0
1646915010000|2022-03-10 12:23:30|10670|10670|10670.9|10670.9|10670.9|10670.9|10669.8|10669.8|0
1646915020000|2022-03-10 12:23:40|10669.92|10669.92|10671.1|10671.1|10671.1|10671.1|10669.92|10669.92|0
1646915030000|2022-03-10 12:23:50|10671.61|10671.61|10673.04|10673.04|10673.04|10673.04|10671.61|10671.61|0
1646915040000|2022-03-10 12:24:00|10673.3|10673.3|10673.46|10673.46|10673.46|10673.46|10673.3|10673.3|0
1646915050000|2022-03-10 12:24:10|10673.7|10673.7|10673.66|10673.66|10673.7|10673.7|10673.66|10673.66|0
1646915060000|2022-03-10 12:24:20|10673.54|10673.54|10673.54|10673.54|10673.54|10673.54|10673.54|10673.54|0
1646915070000|2022-03-10 12:24:30|10672.56|10672.56|10672.56|10672.56|10672.56|10672.56|10672.56|10672.56|0
1646915080000|2022-03-10 12:24:40|10673.61|10673.61|10674.97|10674.97|10674.97|10674.97|10673.61|10673.61|0
1646915090000|2022-03-10 12:24:50|10675.39|10675.39|10675.39|10675.39|10675.39|10675.39|10675.39|10675.39|0
1646915110000|2022-03-10 12:25:10|10675.5|10675.5|10679.44|10679.44|10679.44|10679.44|10675.5|10675.5|0
1646915130000|2022-03-10 12:25:30|10680.42|10680.42|10680.42|10680.42|10680.42|10680.42|10680.42|10680.42|0
1646915140000|2022-03-10 12:25:40|10680.25|10680.25|10679.9|10679.9|10680.25|10680.25|10679.9|10679.9|0
1646915150000|2022-03-10 12:25:50|10680.88|10680.88|10680.88|10680.88|10680.88|10680.88|10680.88|10680.88|0
1646915160000|2022-03-10 12:26:00|10679.9|10679.9|10680.06|10680.06|10680.06|10680.06|10679.9|10679.9|0
1646915190000|2022-03-10 12:26:30|10680.3|10680.3|10680.53|10680.53|10680.53|10680.53|10680.3|10680.3|0
1646915200000|2022-03-10 12:26:40|10680.55|10680.55|10680.55|10680.55|10680.55|10680.55|10680.55|10680.55|0
1646915210000|2022-03-10 12:26:50|10680.72|10680.72|10680.72|10680.72|10680.72|10680.72|10680.72|10680.72|0
1646915220000|2022-03-10 12:27:00|10680.3|10680.3|10680.3|10680.3|10680.3|10680.3|10680.3|10680.3|0
1646915230000|2022-03-10 12:27:10|10680.34|10680.34|10680.34|10680.34|10680.34|10680.34|10680.34|10680.34|0
1646915240000|2022-03-10 12:27:20|10680.41|10680.41|10680.41|10680.41|10680.41|10680.41|10680.41|10680.41|0
1646915250000|2022-03-10 12:27:30|10681.59|10681.59|10681.42|10681.42|10681.59|10681.59|10681.42|10681.42|0
1646915260000|2022-03-10 12:27:40|10682.82|10682.82|10684.52|10684.52|10684.52|10684.52|10682.82|10682.82|0
1646915270000|2022-03-10 12:27:50|10684.67|10684.67|10684.47|10684.47|10684.67|10684.67|10684.27|10684.27|0
1646915280000|2022-03-10 12:28:00|10684.36|10684.36|10684.36|10684.36|10684.36|10684.36|10684.36|10684.36|0
1646915290000|2022-03-10 12:28:10|10684.16|10684.16|10685.92|10685.92|10685.92|10685.92|10684.16|10684.16|0
1646915300000|2022-03-10 12:28:20|10686.9|10686.9|10686.9|10686.9|10686.9|10686.9|10686.9|10686.9|0
1646915320000|2022-03-10 12:28:40|10686.7|10686.7|10686.7|10686.7|10686.7|10686.7|10686.7|10686.7|0
1646915340000|2022-03-10 12:29:00|10686.95|10686.95|10687.86|10687.86|10687.86|10687.86|10686.95|10686.95|0
1646915350000|2022-03-10 12:29:10|10688.07|10688.07|10688.07|10688.07|10688.07|10688.07|10688.07|10688.07|0
1646915360000|2022-03-10 12:29:20|10688.4|10688.4|10689.7|10689.7|10689.7|10689.7|10688.4|10688.4|0
1646915380000|2022-03-10 12:29:40|10689.58|10689.58|10689.78|10689.78|10689.78|10689.78|10689.58|10689.58|0
1646915390000|2022-03-10 12:29:50|10690.18|10690.18|10693.98|10693.98|10693.98|10693.98|10690.18|10690.18|0
1646915400000|2022-03-10 12:30:00|10694.1|10694.1|10692.03|10692.03|10694.1|10694.1|10691.61|10691.61|0
1646915410000|2022-03-10 12:30:10|10691.91|10691.91|10692.06|10692.06|10692.24|10692.24|10691.5|10691.5|0
1646915420000|2022-03-10 12:30:20|10693.25|10693.25|10693.59|10693.59|10693.59|10693.59|10693.25|10693.25|0
1646915430000|2022-03-10 12:30:30|10693.42|10693.42|10693.53|10693.53|10693.53|10693.53|10693.42|10693.42|0
1646915440000|2022-03-10 12:30:40|10692.35|10692.35|10692.5|10692.5|10692.5|10692.5|10692.35|10692.35|0
1646915450000|2022-03-10 12:30:50|10692.58|10692.58|10691.6|10691.6|10692.58|10692.58|10691.6|10691.6|0
1646915460000|2022-03-10 12:31:00|10691.39|10691.39|10691.53|10691.53|10691.74|10691.74|10690.55|10690.55|0
1646915470000|2022-03-10 12:31:10|10690.35|10690.35|10690.6|10690.6|10690.6|10690.6|10690.35|10690.35|0
1646915480000|2022-03-10 12:31:20|10691.58|10691.58|10691.58|10691.58|10691.58|10691.58|10691.58|10691.58|0
1646915490000|2022-03-10 12:31:30|10691.7|10691.7|10690.51|10690.51|10691.7|10691.7|10690.51|10690.51|0
1646915500000|2022-03-10 12:31:40|10688.55|10688.55|10687.51|10687.51|10688.55|10688.55|10687.51|10687.51|0
1646915510000|2022-03-10 12:31:50|10687.33|10687.33|10687.16|10687.16|10687.33|10687.33|10687.16|10687.16|0
1646915520000|2022-03-10 12:32:00|10687.08|10687.08|10687.08|10687.08|10687.08|10687.08|10687.08|10687.08|0
1646915540000|2022-03-10 12:32:20|10685.13|10685.13|10685.13|10685.13|10685.13|10685.13|10685.13|10685.13|0
1646915550000|2022-03-10 12:32:30|10684.92|10684.92|10684.83|10684.83|10684.92|10684.92|10684.75|10684.75|0
1646915560000|2022-03-10 12:32:40|10685.23|10685.23|10685.22|10685.22|10685.43|10685.43|10685.22|10685.22|0
1646915570000|2022-03-10 12:32:50|10685.64|10685.64|10685.43|10685.43|10685.64|10685.64|10685.43|10685.43|0
1646915580000|2022-03-10 12:33:00|10685.22|10685.22|10687.26|10687.26|10687.26|10687.26|10685.22|10685.22|0
1646915590000|2022-03-10 12:33:10|10687.14|10687.14|10687.14|10687.14|10687.14|10687.14|10687.14|10687.14|0
1646915620000|2022-03-10 12:33:40|10687.01|10687.01|10688.68|10688.68|10688.8|10688.8|10686.84|10686.84|0
1646915640000|2022-03-10 12:34:00|10688.51|10688.51|10688.51|10688.51|10688.51|10688.51|10688.51|10688.51|0
1646915650000|2022-03-10 12:34:10|10689.7|10689.7|10689.7|10689.7|10689.7|10689.7|10689.7|10689.7|0
1646915670000|2022-03-10 12:34:30|10687.74|10687.74|10686.55|10686.55|10687.74|10687.74|10686.55|10686.55|0
1646915690000|2022-03-10 12:34:50|10687.35|10687.35|10684.91|10684.91|10687.35|10687.35|10684.91|10684.91|0
1646915700000|2022-03-10 12:35:00|10685.03|10685.03|10684.43|10684.43|10685.03|10685.03|10684.43|10684.43|0
1646915710000|2022-03-10 12:35:10|10684.3|10684.3|10686.36|10686.36|10686.36|10686.36|10684.19|10684.19|0
1646915720000|2022-03-10 12:35:20|10686.76|10686.76|10688.14|10688.14|10688.14|10688.14|10686.76|10686.76|0
1646915730000|2022-03-10 12:35:30|10688.27|10688.27|10688.07|10688.07|10688.33|10688.33|10688|10688|0
1646915740000|2022-03-10 12:35:40|10688.18|10688.18|10688.18|10688.18|10688.18|10688.18|10688.18|10688.18|0
1646915750000|2022-03-10 12:35:50|10688.3|10688.3|10688.41|10688.41|10688.41|10688.41|10688.3|10688.3|0
1646915770000|2022-03-10 12:36:10|10688.56|10688.56|10688.77|10688.77|10688.77|10688.77|10688.56|10688.56|0
1646915790000|2022-03-10 12:36:30|10688.56|10688.56|10688.71|10688.71|10688.71|10688.71|10688.56|10688.56|0
1646915800000|2022-03-10 12:36:40|10688.58|10688.58|10688.67|10688.67|10688.67|10688.67|10688.56|10688.56|0
1646915810000|2022-03-10 12:36:50|10688.71|10688.71|10687.73|10687.73|10688.71|10688.71|10687.73|10687.73|0
1646915820000|2022-03-10 12:37:00|10687.58|10687.58|10688.06|10688.06|10688.06|10688.06|10687.58|10687.58|0
1646915830000|2022-03-10 12:37:10|10685.69|10685.69|10684.46|10684.46|10685.69|10685.69|10684.46|10684.46|0
1646915840000|2022-03-10 12:37:20|10684.35|10684.35|10684.42|10684.42|10684.42|10684.42|10684.35|10684.35|0
1646915850000|2022-03-10 12:37:30|10684.3|10684.3|10682.42|10682.42|10684.3|10684.3|10682.42|10682.42|0
1646915860000|2022-03-10 12:37:40|10682.07|10682.07|10680.94|10680.94|10682.07|10682.07|10679.72|10679.72|0
1646915870000|2022-03-10 12:37:50|10681.01|10681.01|10681.01|10681.01|10681.01|10681.01|10681.01|10681.01|0
1646915880000|2022-03-10 12:38:00|10680.81|10680.81|10681.26|10681.26|10681.26|10681.26|10680.81|10680.81|0
1646915890000|2022-03-10 12:38:10|10681.43|10681.43|10682.07|10682.07|10682.07|10682.07|10681.43|10681.43|0
1646915910000|2022-03-10 12:38:30|10681.86|10681.86|10681.66|10681.66|10681.86|10681.86|10680.68|10680.68|0
1646915930000|2022-03-10 12:38:50|10682.84|10682.84|10682.93|10682.93|10682.93|10682.93|10682.84|10682.84|0
1646915940000|2022-03-10 12:39:00|10683.02|10683.02|10683.15|10683.15|10683.17|10683.17|10683.02|10683.02|0
1646915950000|2022-03-10 12:39:10|10683.2|10683.2|10685.26|10685.26|10685.26|10685.26|10683|10683|0
1646915960000|2022-03-10 12:39:20|10685.46|10685.46|10686.13|10686.13|10686.13|10686.13|10685.26|10685.26|0
1646915970000|2022-03-10 12:39:30|10685.92|10685.92|10685.92|10685.92|10685.92|10685.92|10683.96|10683.96|0
1646915980000|2022-03-10 12:39:40|10685.99|10685.99|10686.14|10686.14|10686.14|10686.14|10685.99|10685.99|0
1646915990000|2022-03-10 12:39:50|10686.49|10686.49|10686.49|10686.49|10686.49|10686.49|10686.49|10686.49|0
1646916000000|2022-03-10 12:40:00|10687.04|10687.04|10687.36|10687.36|10687.36|10687.36|10687.01|10687.01|0
1646916020000|2022-03-10 12:40:20|10686.17|10686.17|10686.32|10686.32|10686.32|10686.32|10686.17|10686.17|0
1646916030000|2022-03-10 12:40:30|10686.55|10686.55|10686.75|10686.75|10686.75|10686.75|10686.55|10686.55|0
1646916050000|2022-03-10 12:40:50|10686.33|10686.33|10686.33|10686.33|10686.33|10686.33|10686.33|10686.33|0
1646916060000|2022-03-10 12:41:00|10686.74|10686.74|10687.1|10687.1|10687.1|10687.1|10686.74|10686.74|0
1646916080000|2022-03-10 12:41:20|10686.74|10686.74|10686.53|10686.53|10686.74|10686.74|10686.53|10686.53|0
1646916090000|2022-03-10 12:41:30|10687.51|10687.51|10687.51|10687.51|10687.51|10687.51|10687.51|10687.51|0
1646916110000|2022-03-10 12:41:50|10687.71|10687.71|10687.51|10687.51|10687.71|10687.71|10687.51|10687.51|0
1646916130000|2022-03-10 12:42:10|10687.3|10687.3|10688.31|10688.31|10688.31|10688.31|10687.3|10687.3|0
1646916140000|2022-03-10 12:42:20|10688.76|10688.76|10686.81|10686.81|10688.76|10688.76|10686.81|10686.81|0
1646916150000|2022-03-10 12:42:30|10685.83|10685.83|10685.67|10685.67|10686.01|10686.01|10685.67|10685.67|0
1646916160000|2022-03-10 12:42:40|10685.49|10685.49|10687.18|10687.18|10687.18|10687.18|10685.49|10685.49|0
1646916170000|2022-03-10 12:42:50|10690.12|10690.12|10690.12|10690.12|10690.12|10690.12|10690.12|10690.12|0
1646916180000|2022-03-10 12:43:00|10690.26|10690.26|10694.34|10694.34|10694.34|10694.34|10690.26|10690.26|0
1646916190000|2022-03-10 12:43:10|10694.49|10694.49|10696.45|10696.45|10696.45|10696.45|10694.49|10694.49|0
1646916200000|2022-03-10 12:43:20|10696.65|10696.65|10696.65|10696.65|10696.65|10696.65|10696.65|10696.65|0
1646916210000|2022-03-10 12:43:30|10697.63|10697.63|10697.4|10697.4|10697.63|10697.63|10697.4|10697.4|0
1646916220000|2022-03-10 12:43:40|10697.66|10697.66|10697.76|10697.76|10697.76|10697.76|10697.51|10697.51|0
1646916230000|2022-03-10 12:43:50|10697.74|10697.74|10697.76|10697.76|10697.76|10697.76|10697.74|10697.74|0
1646916240000|2022-03-10 12:44:00|10698.96|10698.96|10699.55|10699.55|10699.55|10699.55|10698.96|10698.96|0
1646916260000|2022-03-10 12:44:20|10700.73|10700.73|10704.79|10704.79|10704.79|10704.79|10700.73|10700.73|0
1646916270000|2022-03-10 12:44:30|10704.58|10704.58|10705.07|10705.07|10705.07|10705.07|10704.58|10704.58|0
1646916280000|2022-03-10 12:44:40|10706.05|10706.05|10706.04|10706.04|10706.05|10706.05|10705.95|10705.95|0
1646916290000|2022-03-10 12:44:50|10705.92|10705.92|10702.55|10702.55|10705.92|10705.92|10702.55|10702.55|0
1646916300000|2022-03-10 12:45:00|10703.73|10703.73|10702.5|10702.5|10703.73|10703.73|10701.31|10701.31|0
1646916310000|2022-03-10 12:45:10|10702.3|10702.3|10699.86|10699.86|10702.37|10702.37|10699.86|10699.86|0
1646916320000|2022-03-10 12:45:20|10699.56|10699.56|10688.97|10688.97|10701.18|10701.18|10688.97|10688.97|0
1646916330000|2022-03-10 12:45:30|10688.7|10688.7|10675.46|10675.46|10688.7|10688.7|10674.03|10674.03|0
1646916340000|2022-03-10 12:45:40|10675.22|10675.22|10680.23|10680.23|10680.23|10680.23|10675.22|10675.22|0
1646916350000|2022-03-10 12:45:50|10678.07|10678.07|10646.75|10646.75|10678.07|10678.07|10646.75|10646.75|0
1646916360000|2022-03-10 12:46:00|10646.5|10646.5|10654.77|10654.77|10655.96|10655.96|10646.5|10646.5|0
1646916370000|2022-03-10 12:46:10|10654.94|10654.94|10643.06|10643.06|10655.33|10655.33|10642.08|10642.08|0
1646916380000|2022-03-10 12:46:20|10643.13|10643.13|10642.38|10642.38|10643.48|10643.48|10642.38|10642.38|0
1646916390000|2022-03-10 12:46:30|10643.57|10643.57|10642.98|10642.98|10644.34|10644.34|10642.98|10642.98|0
1646916400000|2022-03-10 12:46:40|10643.24|10643.24|10652.64|10652.64|10652.64|10652.64|10643.24|10643.24|0
1646916410000|2022-03-10 12:46:50|10652.23|10652.23|10659.78|10659.78|10659.78|10659.78|10652.14|10652.14|0
1646916420000|2022-03-10 12:47:00|10660.63|10660.63|10657.81|10657.81|10660.63|10660.63|10657.81|10657.81|0
1646916430000|2022-03-10 12:47:10|10658.43|10658.43|10659.05|10659.05|10659.05|10659.05|10654.14|10654.14|0
1646916440000|2022-03-10 12:47:20|10660.23|10660.23|10667.2|10667.2|10667.79|10667.79|10660.23|10660.23|0
1646916450000|2022-03-10 12:47:30|10664.83|10664.83|10668.19|10668.19|10668.19|10668.19|10664.83|10664.83|0
1646916460000|2022-03-10 12:47:40|10671.13|10671.13|10674.43|10674.43|10674.44|10674.44|10670.2|10670.2|0
1646916470000|2022-03-10 12:47:50|10674.7|10674.7|10674.5|10674.5|10675.89|10675.89|10674.5|10674.5|0
1646916480000|2022-03-10 12:48:00|10672.54|10672.54|10672.84|10672.84|10672.84|10672.84|10672.54|10672.54|0
1646916490000|2022-03-10 12:48:10|10672.54|10672.54|10673.93|10673.93|10674.13|10674.13|10670.59|10670.59|0
1646916500000|2022-03-10 12:48:20|10671.97|10671.97|10670.52|10670.52|10671.97|10671.97|10670.27|10670.27|0
1646916510000|2022-03-10 12:48:30|10671.71|10671.71|10672.22|10672.22|10672.22|10672.22|10671.71|10671.71|0
1646916520000|2022-03-10 12:48:40|10669.85|10669.85|10669.61|10669.61|10669.85|10669.85|10669.61|10669.61|0
1646916530000|2022-03-10 12:48:50|10669.09|10669.09|10669.09|10669.09|10669.09|10669.09|10669.09|10669.09|0
1646916540000|2022-03-10 12:49:00|10666.71|10666.71|10666.29|10666.29|10668.14|10668.14|10666.29|10666.29|0
1646916550000|2022-03-10 12:49:10|10666.09|10666.09|10663.7|10663.7|10666.09|10666.09|10663.7|10663.7|0
1646916560000|2022-03-10 12:49:20|10664.68|10664.68|10664.92|10664.92|10666.1|10666.1|10664.68|10664.68|0
1646916570000|2022-03-10 12:49:30|10665.05|10665.05|10662.92|10662.92|10665.39|10665.39|10662.84|10662.84|0
1646916580000|2022-03-10 12:49:40|10662.71|10662.71|10661.98|10661.98|10664.15|10664.15|10661.98|10661.98|0
1646916590000|2022-03-10 12:49:50|10662.21|10662.21|10663.4|10663.4|10663.4|10663.4|10662.21|10662.21|0
1646916600000|2022-03-10 12:50:00|10664.21|10664.21|10664.99|10664.99|10664.99|10664.99|10664.21|10664.21|0
1646916610000|2022-03-10 12:50:10|10663.8|10663.8|10663.48|10663.48|10663.8|10663.8|10663.48|10663.48|0
1646916620000|2022-03-10 12:50:20|10661.11|10661.11|10658.7|10658.7|10663.48|10663.48|10658.7|10658.7|0
1646916630000|2022-03-10 12:50:30|10658.35|10658.35|10657.53|10657.53|10658.35|10658.35|10657.17|10657.17|0
1646916640000|2022-03-10 12:50:40|10654.59|10654.59|10652.7|10652.7|10654.59|10654.59|10652.7|10652.7|0
1646916650000|2022-03-10 12:50:50|10652.57|10652.57|10652.57|10652.57|10652.57|10652.57|10651.38|10651.38|0
1646916660000|2022-03-10 12:51:00|10651.37|10651.37|10649.05|10649.05|10651.42|10651.42|10649.05|10649.05|0
1646916670000|2022-03-10 12:51:10|10649.31|10649.31|10634.86|10634.86|10649.31|10649.31|10634.86|10634.86|0
1646916680000|2022-03-10 12:51:20|10634.65|10634.65|10636.15|10636.15|10636.15|10636.15|10634.57|10634.57|0
1646916690000|2022-03-10 12:51:30|10635.17|10635.17|10636.01|10636.01|10637.19|10637.19|10633.36|10633.36|0
1646916700000|2022-03-10 12:51:40|10634.82|10634.82|10638.56|10638.56|10638.56|10638.56|10634.82|10634.82|0
1646916710000|2022-03-10 12:51:50|10639.54|10639.54|10643.94|10643.94|10645.71|10645.71|10639.54|10639.54|0
1646916720000|2022-03-10 12:52:00|10642.96|10642.96|10641.66|10641.66|10645.49|10645.49|10641.66|10641.66|0
1646916730000|2022-03-10 12:52:10|10641.4|10641.4|10641.4|10641.4|10641.4|10641.4|10641.4|10641.4|0
1646916740000|2022-03-10 12:52:20|10642.59|10642.59|10642.42|10642.42|10642.59|10642.59|10642.42|10642.42|0
1646916750000|2022-03-10 12:52:30|10642.22|10642.22|10642.22|10642.22|10642.22|10642.22|10642.22|10642.22|0
1646916760000|2022-03-10 12:52:40|10641.82|10641.82|10636.51|10636.51|10641.82|10641.82|10636.51|10636.51|0
1646916770000|2022-03-10 12:52:50|10636.3|10636.3|10636.75|10636.75|10636.75|10636.75|10636.3|10636.3|0
1646916780000|2022-03-10 12:53:00|10636.54|10636.54|10637.52|10637.52|10637.52|10637.52|10636.54|10636.54|0
1646916790000|2022-03-10 12:53:10|10637.73|10637.73|10637.53|10637.53|10637.83|10637.83|10637.53|10637.53|0
1646916800000|2022-03-10 12:53:20|10637.38|10637.38|10637.22|10637.22|10637.38|10637.38|10637.17|10637.17|0
1646916810000|2022-03-10 12:53:30|10636.19|10636.19|10631.78|10631.78|10636.19|10636.19|10631.78|10631.78|0
1646916820000|2022-03-10 12:53:40|10631.55|10631.55|10630.04|10630.04|10631.55|10631.55|10629.06|10629.06|0
1646916830000|2022-03-10 12:53:50|10629.06|10629.06|10629.06|10629.06|10629.06|10629.06|10629.06|10629.06|0
1646916840000|2022-03-10 12:54:00|10628.91|10628.91|10627.52|10627.52|10628.91|10628.91|10627.52|10627.52|0
1646916850000|2022-03-10 12:54:10|10625.79|10625.79|10625.8|10625.8|10625.81|10625.81|10625.6|10625.6|0
1646916860000|2022-03-10 12:54:20|10625.28|10625.28|10627.9|10627.9|10627.9|10627.9|10625.28|10625.28|0
1646916880000|2022-03-10 12:54:40|10629.08|10629.08|10632.11|10632.11|10632.11|10632.11|10629.08|10629.08|0
1646916890000|2022-03-10 12:54:50|10631.71|10631.71|10631.97|10631.97|10631.97|10631.97|10631.71|10631.71|0
1646916900000|2022-03-10 12:55:00|10633.4|10633.4|10635.78|10635.78|10635.78|10635.78|10633.4|10633.4|0
1646916910000|2022-03-10 12:55:10|10635.83|10635.83|10635.83|10635.83|10635.83|10635.83|10635.83|10635.83|0
1646916920000|2022-03-10 12:55:20|10635.59|10635.59|10632.43|10632.43|10635.59|10635.59|10632.32|10632.32|0
1646916930000|2022-03-10 12:55:30|10632.48|10632.48|10632.48|10632.48|10632.48|10632.48|10632.48|10632.48|0
1646916940000|2022-03-10 12:55:40|10632.36|10632.36|10632.51|10632.51|10632.51|10632.51|10632.36|10632.36|0
1646916950000|2022-03-10 12:55:50|10632.34|10632.34|10630.45|10630.45|10632.34|10632.34|10630.45|10630.45|0
1646916960000|2022-03-10 12:56:00|10630.05|10630.05|10623.33|10623.33|10630.05|10630.05|10623.33|10623.33|0
1646916970000|2022-03-10 12:56:10|10623.21|10623.21|10623.21|10623.21|10623.21|10623.21|10623.21|10623.21|0
1646916980000|2022-03-10 12:56:20|10624.39|10624.39|10627.85|10627.85|10627.85|10627.85|10624.39|10624.39|0
1646916990000|2022-03-10 12:56:30|10625.48|10625.48|10626.66|10626.66|10627.85|10627.85|10625.48|10625.48|0
1646917000000|2022-03-10 12:56:40|10624.5|10624.5|10623.52|10623.52|10624.5|10624.5|10623.52|10623.52|0
1646917010000|2022-03-10 12:56:50|10623.26|10623.26|10621.5|10621.5|10623.26|10623.26|10621.5|10621.5|0
1646917020000|2022-03-10 12:57:00|10620.66|10620.66|10619.56|10619.56|10620.66|10620.66|10618.12|10618.12|0
1646917030000|2022-03-10 12:57:10|10618.38|10618.38|10619.8|10619.8|10619.8|10619.8|10618.38|10618.38|0
1646917040000|2022-03-10 12:57:20|10619.93|10619.93|10625.06|10625.06|10625.06|10625.06|10619.93|10619.93|0
1646917050000|2022-03-10 12:57:30|10625|10625|10624.02|10624.02|10625|10625|10624.02|10624.02|0
1646917060000|2022-03-10 12:57:40|10625|10625|10626.7|10626.7|10626.7|10626.7|10625|10625|0
1646917080000|2022-03-10 12:58:00|10626.82|10626.82|10627.83|10627.83|10627.83|10627.83|10626.82|10626.82|0
1646917090000|2022-03-10 12:58:10|10627.7|10627.7|10631.72|10631.72|10631.72|10631.72|10627.7|10627.7|0
1646917100000|2022-03-10 12:58:20|10632.97|10632.97|10630.25|10630.25|10633.09|10633.09|10630.25|10630.25|0
1646917110000|2022-03-10 12:58:30|10630.46|10630.46|10628.08|10628.08|10630.46|10630.46|10628.08|10628.08|0
1646917120000|2022-03-10 12:58:40|10627.97|10627.97|10629.3|10629.3|10629.3|10629.3|10627.97|10627.97|0
1646917130000|2022-03-10 12:58:50|10629.12|10629.12|10627.82|10627.82|10629.12|10629.12|10627.82|10627.82|0
1646917140000|2022-03-10 12:59:00|10625.44|10625.44|10616.75|10616.75|10625.44|10625.44|10616.75|10616.75|0
1646917150000|2022-03-10 12:59:10|10616.49|10616.49|10615.48|10615.48|10616.49|10616.49|10615.31|10615.31|0
1646917160000|2022-03-10 12:59:20|10615.54|10615.54|10610.35|10610.35|10615.54|10615.54|10610.35|10610.35|0
1646917170000|2022-03-10 12:59:30|10609.16|10609.16|10611.23|10611.23|10612.55|10612.55|10608.99|10608.99|0
1646917180000|2022-03-10 12:59:40|10612.41|10612.41|10611.19|10611.19|10612.41|10612.41|10611.19|10611.19|0
1646917190000|2022-03-10 12:59:50|10608.82|10608.82|10607.28|10607.28|10608.82|10608.82|10607.28|10607.28|0
1646917200000|2022-03-10 13:00:00|10606.1|10606.1|10618.71|10618.71|10618.71|10618.71|10606.1|10606.1|0
1646917210000|2022-03-10 13:00:10|10618.51|10618.51|10624.16|10624.16|10624.16|10624.16|10618.44|10618.44|0
1646917220000|2022-03-10 13:00:20|10627.72|10627.72|10627.6|10627.6|10628.91|10628.91|10626.54|10626.54|0
1646917230000|2022-03-10 13:00:30|10625.64|10625.64|10625.28|10625.28|10625.64|10625.64|10625.28|10625.28|0
1646917240000|2022-03-10 13:00:40|10624.09|10624.09|10624.09|10624.09|10624.09|10624.09|10624.09|10624.09|0
1646917250000|2022-03-10 13:00:50|10626.46|10626.46|10629.55|10629.55|10629.55|10629.55|10626.46|10626.46|0
1646917260000|2022-03-10 13:01:00|10629.72|10629.72|10631.25|10631.25|10631.25|10631.25|10629.72|10629.72|0
1646917270000|2022-03-10 13:01:10|10631.05|10631.05|10622.75|10622.75|10631.05|10631.05|10622.75|10622.75|0
1646917280000|2022-03-10 13:01:20|10623.93|10623.93|10619.87|10619.87|10623.93|10623.93|10618.68|10618.68|0
1646917300000|2022-03-10 13:01:40|10621.05|10621.05|10622.12|10622.12|10622.24|10622.24|10621.05|10621.05|0
1646917310000|2022-03-10 13:01:50|10622|10622|10622|10622|10622|10622|10622|10622|0
1646917320000|2022-03-10 13:02:00|10621.75|10621.75|10620.56|10620.56|10621.75|10621.75|10619.17|10619.17|0
1646917330000|2022-03-10 13:02:10|10620.68|10620.68|10620.08|10620.08|10620.68|10620.68|10620.08|10620.08|0
1646917340000|2022-03-10 13:02:20|10619.1|10619.1|10614.57|10614.57|10620.29|10620.29|10614.57|10614.57|0
1646917350000|2022-03-10 13:02:30|10613.38|10613.38|10613.38|10613.38|10614.57|10614.57|10613.38|10613.38|0
1646917360000|2022-03-10 13:02:40|10612.86|10612.86|10612.86|10612.86|10612.86|10612.86|10612.86|10612.86|0
1646917370000|2022-03-10 13:02:50|10611.68|10611.68|10611.68|10611.68|10611.68|10611.68|10611.68|10611.68|0
1646917380000|2022-03-10 13:03:00|10612.86|10612.86|10614.64|10614.64|10615.23|10615.23|10612.86|10612.86|0
1646917390000|2022-03-10 13:03:10|10612.26|10612.26|10608.28|10608.28|10612.26|10612.26|10608.28|10608.28|0
1646917400000|2022-03-10 13:03:20|10605.34|10605.34|10605.34|10605.34|10605.34|10605.34|10605.34|10605.34|0
1646917410000|2022-03-10 13:03:30|10602.4|10602.4|10602.4|10602.4|10602.4|10602.4|10602.4|10602.4|0
1646917420000|2022-03-10 13:03:40|10601.42|10601.42|10604.04|10604.04|10604.98|10604.98|10601.42|10601.42|0
1646917430000|2022-03-10 13:03:50|10603.06|10603.06|10603.06|10603.06|10603.06|10603.06|10603.06|10603.06|0
1646917460000|2022-03-10 13:04:20|10602.55|10602.55|10602.19|10602.19|10602.55|10602.55|10602.19|10602.19|0
1646917470000|2022-03-10 13:04:30|10601.01|10601.01|10602.92|10602.92|10602.92|10602.92|10598.98|10598.98|0
1646917480000|2022-03-10 13:04:40|10602.75|10602.75|10601.54|10601.54|10602.9|10602.9|10601.54|10601.54|0
1646917490000|2022-03-10 13:04:50|10601.72|10601.72|10602.05|10602.05|10602.05|10602.05|10601.72|10601.72|0
1646917500000|2022-03-10 13:05:00|10602.17|10602.17|10604.8|10604.8|10604.8|10604.8|10602.17|10602.17|0
1646917520000|2022-03-10 13:05:20|10604.96|10604.96|10604.68|10604.68|10604.96|10604.96|10603.99|10603.99|0
1646917530000|2022-03-10 13:05:30|10604.94|10604.94|10605.87|10605.87|10607.36|10607.36|10604.94|10604.94|0
1646917540000|2022-03-10 13:05:40|10606.39|10606.39|10607.14|10607.14|10607.14|10607.14|10606.39|10606.39|0
1646917550000|2022-03-10 13:05:50|10606.79|10606.79|10609.47|10609.47|10609.47|10609.47|10606.79|10606.79|0
1646917560000|2022-03-10 13:06:00|10609.82|10609.82|10612.99|10612.99|10612.99|10612.99|10609.82|10609.82|0
1646917570000|2022-03-10 13:06:10|10613.96|10613.96|10617.55|10617.55|10617.55|10617.55|10613.96|10613.96|0
1646917580000|2022-03-10 13:06:20|10617.78|10617.78|10615.63|10615.63|10619.89|10619.89|10615.63|10615.63|0
1646917590000|2022-03-10 13:06:30|10615.37|10615.37|10615.18|10615.18|10615.37|10615.37|10614.85|10614.85|0
1646917600000|2022-03-10 13:06:40|10613.99|10613.99|10614.75|10614.75|10614.75|10614.75|10613.99|10613.99|0
1646917610000|2022-03-10 13:06:50|10614.05|10614.05|10611.95|10611.95|10614.25|10614.25|10611.95|10611.95|0
1646917620000|2022-03-10 13:07:00|10613.53|10613.53|10613.53|10613.53|10613.53|10613.53|10613.53|10613.53|0
1646917630000|2022-03-10 13:07:10|10613.41|10613.41|10613.41|10613.41|10613.41|10613.41|10613.41|10613.41|0
1646917640000|2022-03-10 13:07:20|10611.45|10611.45|10611.22|10611.22|10611.45|10611.45|10610.97|10610.97|0
1646917650000|2022-03-10 13:07:30|10611.8|10611.8|10611.8|10611.8|10611.8|10611.8|10610.62|10610.62|0
1646917660000|2022-03-10 13:07:40|10612.99|10612.99|10612.99|10612.99|10612.99|10612.99|10612.99|10612.99|0
1646917670000|2022-03-10 13:07:50|10613.24|10613.24|10613.69|10613.69|10613.69|10613.69|10613.24|10613.24|0
1646917680000|2022-03-10 13:08:00|10613.45|10613.45|10612.7|10612.7|10613.69|10613.69|10612.51|10612.51|0
1646917690000|2022-03-10 13:08:10|10612.9|10612.9|10613.1|10613.1|10613.1|10613.1|10612.9|10612.9|0
1646917700000|2022-03-10 13:08:20|10613.03|10613.03|10616.26|10616.26|10616.26|10616.26|10613.03|10613.03|0
1646917710000|2022-03-10 13:08:30|10616.49|10616.49|10615.07|10615.07|10616.49|10616.49|10615.07|10615.07|0
1646917720000|2022-03-10 13:08:40|10617.03|10617.03|10616.88|10616.88|10617.03|10617.03|10616.88|10616.88|0
1646917730000|2022-03-10 13:08:50|10616.98|10616.98|10616.98|10616.98|10616.98|10616.98|10616.98|10616.98|0
1646917740000|2022-03-10 13:09:00|10616.85|10616.85|10616.85|10616.85|10616.97|10616.97|10616.85|10616.85|0
1646917760000|2022-03-10 13:09:20|10616.68|10616.68|10616.68|10616.68|10616.68|10616.68|10616.68|10616.68|0
1646917790000|2022-03-10 13:09:50|10616.92|10616.92|10614.2|10614.2|10616.92|10616.92|10613.7|10613.7|0
1646917800000|2022-03-10 13:10:00|10614.17|10614.17|10614.17|10614.17|10614.17|10614.17|10614.17|10614.17|0
1646917810000|2022-03-10 13:10:10|10615.35|10615.35|10615.81|10615.81|10615.81|10615.81|10614.99|10614.99|0
1646917820000|2022-03-10 13:10:20|10615.31|10615.31|10615.31|10615.31|10615.31|10615.31|10615.31|10615.31|0
1646917830000|2022-03-10 13:10:30|10615.51|10615.51|10616.57|10616.57|10616.57|10616.57|10615.39|10615.39|0
1646917840000|2022-03-10 13:10:40|10617.76|10617.76|10617.76|10617.76|10617.76|10617.76|10617.76|10617.76|0
1646917850000|2022-03-10 13:10:50|10615.8|10615.8|10615.6|10615.6|10615.8|10615.8|10615.6|10615.6|0
1646917860000|2022-03-10 13:11:00|10615.26|10615.26|10612.15|10612.15|10615.26|10615.26|10612.15|10612.15|0
1646917870000|2022-03-10 13:11:10|10611.63|10611.63|10604.76|10604.76|10611.63|10611.63|10604.76|10604.76|0
1646917880000|2022-03-10 13:11:20|10604.58|10604.58|10603.24|10603.24|10604.58|10604.58|10603.09|10603.09|0
1646917890000|2022-03-10 13:11:30|10603.13|10603.13|10603.13|10603.13|10603.13|10603.13|10603.13|10603.13|0
1646917900000|2022-03-10 13:11:40|10602.13|10602.13|10602.28|10602.28|10602.28|10602.28|10602.13|10602.13|0
1646917910000|2022-03-10 13:11:50|10602.16|10602.16|10600.82|10600.82|10602.16|10602.16|10600.82|10600.82|0
1646917920000|2022-03-10 13:12:00|10599.36|10599.36|10599.05|10599.05|10599.57|10599.57|10599.05|10599.05|0
1646917930000|2022-03-10 13:12:10|10599.57|10599.57|10599.75|10599.75|10600.26|10600.26|10599.57|10599.57|0
1646917940000|2022-03-10 13:12:20|10599.55|10599.55|10599.65|10599.65|10599.65|10599.65|10599.45|10599.45|0
1646917950000|2022-03-10 13:12:30|10600.83|10600.83|10596.62|10596.62|10601.26|10601.26|10596.62|10596.62|0
1646917960000|2022-03-10 13:12:40|10596.79|10596.79|10596.79|10596.79|10596.79|10596.79|10596.79|10596.79|0
1646917970000|2022-03-10 13:12:50|10596.73|10596.73|10596.79|10596.79|10596.79|10596.79|10596.73|10596.73|0
1646917980000|2022-03-10 13:13:00|10595.6|10595.6|10596.05|10596.05|10596.05|10596.05|10595.6|10595.6|0
1646917990000|2022-03-10 13:13:10|10594.66|10594.66|10593.96|10593.96|10594.66|10594.66|10593.84|10593.84|0
1646918010000|2022-03-10 13:13:30|10594.08|10594.08|10594.41|10594.41|10595.58|10595.58|10594.08|10594.08|0
1646918020000|2022-03-10 13:13:40|10594.35|10594.35|10594.35|10594.35|10594.35|10594.35|10594.35|10594.35|0
1646918040000|2022-03-10 13:14:00|10592.4|10592.4|10591.23|10591.23|10592.4|10592.4|10590.04|10590.04|0
1646918050000|2022-03-10 13:14:10|10590.71|10590.71|10590.71|10590.71|10590.71|10590.71|10590.71|10590.71|0
1646918060000|2022-03-10 13:14:20|10590.95|10590.95|10591.15|10591.15|10591.15|10591.15|10590.95|10590.95|0
1646918070000|2022-03-10 13:14:30|10590.17|10590.17|10590.17|10590.17|10590.17|10590.17|10590.17|10590.17|0
1646918080000|2022-03-10 13:14:40|10590.11|10590.11|10588.17|10588.17|10590.11|10590.11|10587.91|10587.91|0
1646918090000|2022-03-10 13:14:50|10587.36|10587.36|10581.9|10581.9|10587.36|10587.36|10581.9|10581.9|0
1646918100000|2022-03-10 13:15:00|10582.02|10582.02|10580.22|10580.22|10582.02|10582.02|10580.22|10580.22|0
1646918110000|2022-03-10 13:15:10|10580.1|10580.1|10580.45|10580.45|10580.45|10580.45|10580.1|10580.1|0
1646918120000|2022-03-10 13:15:20|10581.22|10581.22|10582.57|10582.57|10582.72|10582.72|10581.22|10581.22|0
1646918130000|2022-03-10 13:15:30|10582.69|10582.69|10583.49|10583.49|10583.49|10583.49|10582.52|10582.52|0
1646918140000|2022-03-10 13:15:40|10583.1|10583.1|10583.1|10583.1|10583.1|10583.1|10583.1|10583.1|0
1646918150000|2022-03-10 13:15:50|10582.97|10582.97|10584.42|10584.42|10584.42|10584.42|10582.97|10582.97|0
1646918160000|2022-03-10 13:16:00|10585.61|10585.61|10585.62|10585.62|10585.68|10585.68|10585.61|10585.61|0
1646918170000|2022-03-10 13:16:10|10585.74|10585.74|10584.56|10584.56|10585.74|10585.74|10584.56|10584.56|0
1646918180000|2022-03-10 13:16:20|10583.58|10583.58|10582.27|10582.27|10583.61|10583.61|10582.27|10582.27|0
1646918190000|2022-03-10 13:16:30|10583.25|10583.25|10581.38|10581.38|10583.25|10583.25|10581.38|10581.38|0
1646918200000|2022-03-10 13:16:40|10581.21|10581.21|10581.01|10581.01|10581.21|10581.21|10580.96|10580.96|0
1646918210000|2022-03-10 13:16:50|10581.13|10581.13|10581.05|10581.05|10581.13|10581.13|10581.05|10581.05|0
1646918220000|2022-03-10 13:17:00|10581.26|10581.26|10582.44|10582.44|10582.44|10582.44|10581.26|10581.26|0
1646918230000|2022-03-10 13:17:10|10583.63|10583.63|10583.63|10583.63|10583.63|10583.63|10583.63|10583.63|0
1646918240000|2022-03-10 13:17:20|10583.86|10583.86|10584.27|10584.27|10584.27|10584.27|10583.86|10583.86|0
1646918250000|2022-03-10 13:17:30|10584.79|10584.79|10588.28|10588.28|10588.45|10588.45|10584.79|10584.79|0
1646918260000|2022-03-10 13:17:40|10588.35|10588.35|10588.41|10588.41|10588.41|10588.41|10588.35|10588.35|0
1646918270000|2022-03-10 13:17:50|10588.61|10588.61|10590.01|10590.01|10590.01|10590.01|10588.61|10588.61|0
1646918280000|2022-03-10 13:18:00|10590.22|10590.22|10587.14|10587.14|10590.22|10590.22|10587.14|10587.14|0
1646918290000|2022-03-10 13:18:10|10587.26|10587.26|10587.47|10587.47|10587.47|10587.47|10587.26|10587.26|0
1646918300000|2022-03-10 13:18:20|10587.21|10587.21|10587.21|10587.21|10587.21|10587.21|10586.69|10586.69|0
1646918310000|2022-03-10 13:18:30|10588.39|10588.39|10587.9|10587.9|10588.39|10588.39|10587.9|10587.9|0
1646918320000|2022-03-10 13:18:40|10588.06|10588.06|10587.39|10587.39|10588.23|10588.23|10587.39|10587.39|0
1646918340000|2022-03-10 13:19:00|10587.74|10587.74|10587.74|10587.74|10588.72|10588.72|10587.74|10587.74|0
1646918350000|2022-03-10 13:19:10|10588|10588|10588|10588|10588|10588|10588|10588|0
1646918360000|2022-03-10 13:19:20|10588.21|10588.21|10588.24|10588.24|10588.24|10588.24|10587.84|10587.84|0
1646918370000|2022-03-10 13:19:30|10589.43|10589.43|10589.26|10589.26|10590.78|10590.78|10589.26|10589.26|0
1646918380000|2022-03-10 13:19:40|10588.08|10588.08|10589.16|10589.16|10589.16|10589.16|10588.08|10588.08|0
1646918390000|2022-03-10 13:19:50|10589.65|10589.65|10588.08|10588.08|10589.65|10589.65|10588.08|10588.08|0
1646918400000|2022-03-10 13:20:00|10588.58|10588.58|10585.73|10585.73|10588.74|10588.74|10585.73|10585.73|0
1646918410000|2022-03-10 13:20:10|10585.47|10585.47|10584.11|10584.11|10585.47|10585.47|10584.11|10584.11|0
1646918430000|2022-03-10 13:20:30|10583.85|10583.85|10586.38|10586.38|10586.38|10586.38|10582.42|10582.42|0
1646918440000|2022-03-10 13:20:40|10586.59|10586.59|10586.31|10586.31|10586.59|10586.59|10586.31|10586.31|0
1646918450000|2022-03-10 13:20:50|10585.12|10585.12|10585.12|10585.12|10585.12|10585.12|10585.12|10585.12|0
1646918460000|2022-03-10 13:21:00|10584.73|10584.73|10585.16|10585.16|10585.16|10585.16|10584.73|10584.73|0
1646918490000|2022-03-10 13:21:30|10585.05|10585.05|10584.4|10584.4|10585.05|10585.05|10584.25|10584.25|0
1646918500000|2022-03-10 13:21:40|10584.58|10584.58|10582.21|10582.21|10584.58|10584.58|10582.21|10582.21|0
1646918510000|2022-03-10 13:21:50|10581.69|10581.69|10578.66|10578.66|10581.69|10581.69|10578.66|10578.66|0
1646918520000|2022-03-10 13:22:00|10578.31|10578.31|10580.47|10580.47|10580.52|10580.52|10578.15|10578.15|0
1646918530000|2022-03-10 13:22:10|10581.45|10581.45|10581.45|10581.45|10581.45|10581.45|10581.45|10581.45|0
1646918540000|2022-03-10 13:22:20|10581.65|10581.65|10582.84|10582.84|10582.84|10582.84|10581.65|10581.65|0
1646918550000|2022-03-10 13:22:30|10582.64|10582.64|10582.64|10582.64|10582.64|10582.64|10582.64|10582.64|0
1646918560000|2022-03-10 13:22:40|10582.99|10582.99|10583.23|10583.23|10583.23|10583.23|10582.99|10582.99|0
1646918580000|2022-03-10 13:23:00|10583.39|10583.39|10587.55|10587.55|10587.55|10587.55|10583.39|10583.39|0
1646918590000|2022-03-10 13:23:10|10588.53|10588.53|10589.92|10589.92|10589.92|10589.92|10588.53|10588.53|0
1646918600000|2022-03-10 13:23:20|10590.71|10590.71|10592.59|10592.59|10592.59|10592.59|10590.71|10590.71|0
1646918610000|2022-03-10 13:23:30|10593.78|10593.78|10595.19|10595.19|10595.19|10595.19|10593.6|10593.6|0
1646918620000|2022-03-10 13:23:40|10595.35|10595.35|10596.79|10596.79|10598.37|10598.37|10595.35|10595.35|0
1646918630000|2022-03-10 13:23:50|10596.99|10596.99|10597.07|10597.07|10597.07|10597.07|10596.99|10596.99|0
1646918640000|2022-03-10 13:24:00|10597.27|10597.27|10597.31|10597.31|10597.43|10597.43|10597.27|10597.27|0
1646918660000|2022-03-10 13:24:20|10597.45|10597.45|10597.45|10597.45|10597.45|10597.45|10597.45|10597.45|0
1646918680000|2022-03-10 13:24:40|10597.65|10597.65|10597.4|10597.4|10597.65|10597.65|10597.4|10597.4|0
1646918690000|2022-03-10 13:24:50|10597.99|10597.99|10597.99|10597.99|10597.99|10597.99|10597.99|10597.99|0
1646918700000|2022-03-10 13:25:00|10596.81|10596.81|10596.81|10596.81|10596.81|10596.81|10596.81|10596.81|0
1646918710000|2022-03-10 13:25:10|10597.99|10597.99|10599.18|10599.18|10599.18|10599.18|10597.99|10597.99|0
1646918720000|2022-03-10 13:25:20|10599.38|10599.38|10599.58|10599.58|10599.58|10599.58|10599.38|10599.38|0
1646918730000|2022-03-10 13:25:30|10600.08|10600.08|10604.99|10604.99|10604.99|10604.99|10600.08|10600.08|0
1646918750000|2022-03-10 13:25:50|10604.59|10604.59|10604.59|10604.59|10604.59|10604.59|10604.59|10604.59|0
1646918760000|2022-03-10 13:26:00|10602.63|10602.63|10600.27|10600.27|10602.63|10602.63|10600.27|10600.27|0
1646918780000|2022-03-10 13:26:20|10599.75|10599.75|10596.55|10596.55|10599.75|10599.75|10596.55|10596.55|0
1646918790000|2022-03-10 13:26:30|10596.68|10596.68|10596.68|10596.68|10596.68|10596.68|10596.68|10596.68|0
1646918800000|2022-03-10 13:26:40|10596.5|10596.5|10596.35|10596.35|10596.5|10596.5|10596.35|10596.35|0
1646918810000|2022-03-10 13:26:50|10598.72|10598.72|10607.69|10607.69|10607.69|10607.69|10598.72|10598.72|0
1646918820000|2022-03-10 13:27:00|10608.88|10608.88|10611.75|10611.75|10611.75|10611.75|10608.88|10608.88|0
1646918830000|2022-03-10 13:27:10|10612.27|10612.27|10612.77|10612.77|10612.77|10612.77|10612.27|10612.27|0
1646918850000|2022-03-10 13:27:30|10613.95|10613.95|10614.75|10614.75|10614.75|10614.75|10613.95|10613.95|0
1646918860000|2022-03-10 13:27:40|10614.96|10614.96|10614.96|10614.96|10614.96|10614.96|10614.96|10614.96|0
1646918870000|2022-03-10 13:27:50|10615.2|10615.2|10618.53|10618.53|10618.73|10618.73|10615.2|10615.2|0
1646918880000|2022-03-10 13:28:00|10618.78|10618.78|10621.93|10621.93|10621.93|10621.93|10618.78|10618.78|0
1646918890000|2022-03-10 13:28:10|10622.03|10622.03|10622.3|10622.3|10623.28|10623.28|10622.03|10622.03|0
1646918900000|2022-03-10 13:28:20|10621.11|10621.11|10622.3|10622.3|10622.3|10622.3|10621.11|10621.11|0
1646918920000|2022-03-10 13:28:40|10619.81|10619.81|10617.65|10617.65|10619.81|10619.81|10617.65|10617.65|0
1646918930000|2022-03-10 13:28:50|10617.45|10617.45|10617.45|10617.45|10617.45|10617.45|10617.45|10617.45|0
1646918940000|2022-03-10 13:29:00|10616.93|10616.93|10617.98|10617.98|10617.98|10617.98|10616.81|10616.81|0
1646918960000|2022-03-10 13:29:20|10615.61|10615.61|10615.35|10615.35|10615.61|10615.61|10615.35|10615.35|0
1646918970000|2022-03-10 13:29:30|10614.16|10614.16|10612.37|10612.37|10614.16|10614.16|10612.37|10612.37|0
1646918980000|2022-03-10 13:29:40|10612.53|10612.53|10612.15|10612.15|10612.55|10612.55|10612.15|10612.15|0
1646918990000|2022-03-10 13:29:50|10611.9|10611.9|10609.34|10609.34|10612.29|10612.29|10609.32|10609.32|0
1646919000000|2022-03-10 13:30:00|10608.36|10608.36|10607.57|10607.57|10608.36|10608.36|10607.4|10607.4|0
1646919010000|2022-03-10 13:30:10|10607.33|10607.33|10628.4|10628.4|10628.4|10628.4|10607.15|10607.15|0
1646919020000|2022-03-10 13:30:20|10628.18|10628.18|10624.06|10624.06|10628.59|10628.59|10624.06|10624.06|0
1646919030000|2022-03-10 13:30:30|10623.63|10623.63|10617.53|10617.53|10623.63|10623.63|10616.35|10616.35|0
1646919040000|2022-03-10 13:30:40|10617.69|10617.69|10618.36|10618.36|10618.88|10618.88|10617.69|10617.69|0
1646919050000|2022-03-10 13:30:50|10618.48|10618.48|10626.07|10626.07|10626.33|10626.33|10618.48|10618.48|0
1646919060000|2022-03-10 13:31:00|10624.89|10624.89|10621.24|10621.24|10625.28|10625.28|10621.24|10621.24|0
1646919070000|2022-03-10 13:31:10|10618.87|10618.87|10618.12|10618.12|10618.87|10618.87|10618.12|10618.12|0
1646919080000|2022-03-10 13:31:20|10617.72|10617.72|10617.72|10617.72|10617.72|10617.72|10617.72|10617.72|0
1646919100000|2022-03-10 13:31:40|10617.38|10617.38|10614.42|10614.42|10617.38|10617.38|10614.42|10614.42|0
1646919110000|2022-03-10 13:31:50|10613.23|10613.23|10607.76|10607.76|10613.23|10613.23|10607.76|10607.76|0
1646919120000|2022-03-10 13:32:00|10608.94|10608.94|10610.27|10610.27|10610.27|10610.27|10608.94|10608.94|0
1646919130000|2022-03-10 13:32:10|10609.29|10609.29|10609.49|10609.49|10609.7|10609.7|10609.29|10609.29|0
1646919150000|2022-03-10 13:32:30|10609.55|10609.55|10609.15|10609.15|10609.55|10609.55|10609.15|10609.15|0
1646919180000|2022-03-10 13:33:00|10607.97|10607.97|10603.23|10603.23|10607.97|10607.97|10603.23|10603.23|0
1646919190000|2022-03-10 13:33:10|10603.35|10603.35|10602.16|10602.16|10603.35|10603.35|10602.16|10602.16|0
1646919220000|2022-03-10 13:33:40|10601.96|10601.96|10604.32|10604.32|10604.32|10604.32|10601.96|10601.96|0
1646919230000|2022-03-10 13:33:50|10605.5|10605.5|10608.39|10608.39|10608.39|10608.39|10605.5|10605.5|0
1646919250000|2022-03-10 13:34:10|10607.41|10607.41|10609.37|10609.37|10609.37|10609.37|10607.41|10607.41|0
1646919260000|2022-03-10 13:34:20|10609.57|10609.57|10610.57|10610.57|10610.57|10610.57|10609.57|10609.57|0
1646919270000|2022-03-10 13:34:30|10609.39|10609.39|10610.37|10610.37|10610.57|10610.57|10609.39|10609.39|0
1646919280000|2022-03-10 13:34:40|10609.86|10609.86|10608.61|10608.61|10609.86|10609.86|10608.61|10608.61|0
1646919290000|2022-03-10 13:34:50|10608.41|10608.41|10608.58|10608.58|10608.58|10608.58|10608.41|10608.41|0
1646919300000|2022-03-10 13:35:00|10608.78|10608.78|10609.28|10609.28|10610.38|10610.38|10608.66|10608.66|0
1646919310000|2022-03-10 13:35:10|10608.09|10608.09|10609.28|10609.28|10609.28|10609.28|10608.09|10608.09|0
1646919320000|2022-03-10 13:35:20|10609.68|10609.68|10608.7|10608.7|10609.68|10609.68|10608.7|10608.7|0
1646919330000|2022-03-10 13:35:30|10609.22|10609.22|10612.56|10612.56|10616.56|10616.56|10609.22|10609.22|0
1646919340000|2022-03-10 13:35:40|10612.73|10612.73|10609.93|10609.93|10612.73|10612.73|10609.93|10609.93|0
1646919350000|2022-03-10 13:35:50|10611.12|10611.12|10602.9|10602.9|10611.12|10611.12|10602.9|10602.9|0
1646919360000|2022-03-10 13:36:00|10602.49|10602.49|10602.55|10602.55|10602.55|10602.55|10602.43|10602.43|0
1646919370000|2022-03-10 13:36:10|10602.8|10602.8|10600.16|10600.16|10602.8|10602.8|10600.16|10600.16|0
1646919390000|2022-03-10 13:36:30|10599.56|10599.56|10600.05|10600.05|10600.05|10600.05|10599.56|10599.56|0
1646919400000|2022-03-10 13:36:40|10598.87|10598.87|10598.87|10598.87|10598.87|10598.87|10598.87|10598.87|0
1646919410000|2022-03-10 13:36:50|10600.05|10600.05|10600.68|10600.68|10600.68|10600.68|10600.05|10600.05|0
1646919430000|2022-03-10 13:37:10|10600.92|10600.92|10604.93|10604.93|10605.22|10605.22|10600.92|10600.92|0
1646919450000|2022-03-10 13:37:30|10602.76|10602.76|10602.76|10602.76|10602.76|10602.76|10602.76|10602.76|0
1646919460000|2022-03-10 13:37:40|10602.17|10602.17|10600.6|10600.6|10602.8|10602.8|10600.6|10600.6|0
1646919470000|2022-03-10 13:37:50|10600.76|10600.76|10601.18|10601.18|10601.18|10601.18|10600.76|10600.76|0
1646919480000|2022-03-10 13:38:00|10600.68|10600.68|10600.8|10600.8|10600.8|10600.8|10600.68|10600.68|0
1646919490000|2022-03-10 13:38:10|10600.97|10600.97|10600.8|10600.8|10600.97|10600.97|10600.8|10600.8|0
1646919510000|2022-03-10 13:38:30|10601|10601|10602.45|10602.45|10602.45|10602.45|10601|10601|0
1646919520000|2022-03-10 13:38:40|10602.65|10602.65|10602.84|10602.84|10602.84|10602.84|10602.65|10602.65|0
1646919530000|2022-03-10 13:38:50|10604.92|10604.92|10606.75|10606.75|10606.75|10606.75|10604.92|10604.92|0
1646919540000|2022-03-10 13:39:00|10605.77|10605.77|10605.92|10605.92|10605.92|10605.92|10605.77|10605.77|0
1646919550000|2022-03-10 13:39:10|10606.32|10606.32|10607.51|10607.51|10607.51|10607.51|10606.32|10606.32|0
1646919560000|2022-03-10 13:39:20|10607.71|10607.71|10607.71|10607.71|10607.71|10607.71|10607.71|10607.71|0
1646919580000|2022-03-10 13:39:40|10607.46|10607.46|10607.61|10607.61|10607.61|10607.61|10606.98|10606.98|0
1646919590000|2022-03-10 13:39:50|10607.41|10607.41|10602.72|10602.72|10607.41|10607.41|10602.72|10602.72|0
1646919600000|2022-03-10 13:40:00|10602.55|10602.55|10602.55|10602.55|10602.55|10602.55|10602.55|10602.55|0
1646919620000|2022-03-10 13:40:20|10601.29|10601.29|10601.29|10601.29|10601.29|10601.29|10601.29|10601.29|0
1646919640000|2022-03-10 13:40:40|10602.48|10602.48|10605.69|10605.69|10605.69|10605.69|10602.48|10602.48|0
1646919650000|2022-03-10 13:40:50|10605.57|10605.57|10605.57|10605.57|10605.57|10605.57|10605.57|10605.57|0
1646919660000|2022-03-10 13:41:00|10605.37|10605.37|10605.37|10605.37|10605.37|10605.37|10605.37|10605.37|0
1646919680000|2022-03-10 13:41:20|10607.33|10607.33|10607.45|10607.45|10607.45|10607.45|10607.33|10607.33|0
1646919690000|2022-03-10 13:41:30|10606.27|10606.27|10606.47|10606.47|10606.47|10606.47|10606.27|10606.27|0
1646919700000|2022-03-10 13:41:40|10606.35|10606.35|10605.2|10605.2|10606.35|10606.35|10605.2|10605.2|0
1646919710000|2022-03-10 13:41:50|10604.96|10604.96|10604.1|10604.1|10604.96|10604.96|10603.3|10603.3|0
1646919720000|2022-03-10 13:42:00|10604.34|10604.34|10607.9|10607.9|10607.9|10607.9|10604.34|10604.34|0
1646919730000|2022-03-10 13:42:10|10607.7|10607.7|10607.7|10607.7|10607.7|10607.7|10607.7|10607.7|0
1646919740000|2022-03-10 13:42:20|10607.5|10607.5|10607.5|10607.5|10607.5|10607.5|10607.5|10607.5|0
1646919770000|2022-03-10 13:42:50|10607.25|10607.25|10606.23|10606.23|10607.25|10607.25|10606.23|10606.23|0
1646919780000|2022-03-10 13:43:00|10605.25|10605.25|10603.75|10603.75|10605.25|10605.25|10603.75|10603.75|0
1646919790000|2022-03-10 13:43:10|10602.56|10602.56|10597.48|10597.48|10602.56|10602.56|10597.48|10597.48|0
1646919800000|2022-03-10 13:43:20|10595.31|10595.31|10595.52|10595.52|10595.52|10595.52|10594.33|10594.33|0
1646919810000|2022-03-10 13:43:30|10596.7|10596.7|10595.52|10595.52|10596.7|10596.7|10595.52|10595.52|0
1646919820000|2022-03-10 13:43:40|10597.48|10597.48|10597.48|10597.48|10597.48|10597.48|10597.48|10597.48|0
1646919830000|2022-03-10 13:43:50|10597.68|10597.68|10599.27|10599.27|10600.45|10600.45|10597.68|10597.68|0
1646919840000|2022-03-10 13:44:00|10599.58|10599.58|10599.46|10599.46|10599.58|10599.58|10599.46|10599.46|0
1646919850000|2022-03-10 13:44:10|10599.66|10599.66|10598.51|10598.51|10600.85|10600.85|10598.51|10598.51|0
1646919860000|2022-03-10 13:44:20|10598.77|10598.77|10598.65|10598.65|10598.77|10598.77|10598.65|10598.65|0
1646919870000|2022-03-10 13:44:30|10598.86|10598.86|10599.07|10599.07|10599.07|10599.07|10598.86|10598.86|0
1646919880000|2022-03-10 13:44:40|10598.96|10598.96|10598.96|10598.96|10598.96|10598.96|10598.96|10598.96|0
1646919890000|2022-03-10 13:44:50|10598.88|10598.88|10598.88|10598.88|10598.88|10598.88|10598.88|10598.88|0
1646919900000|2022-03-10 13:45:00|10598.95|10598.95|10598.63|10598.63|10598.95|10598.95|10598.43|10598.43|0
1646919920000|2022-03-10 13:45:20|10598.45|10598.45|10598.06|10598.06|10598.45|10598.45|10596.04|10596.04|0
1646919930000|2022-03-10 13:45:30|10599.24|10599.24|10599.24|10599.24|10599.24|10599.24|10599.24|10599.24|0
1646919950000|2022-03-10 13:45:50|10599.04|10599.04|10597.75|10597.75|10599.2|10599.2|10597.75|10597.75|0
1646919960000|2022-03-10 13:46:00|10598.1|10598.1|10598.51|10598.51|10598.71|10598.71|10598.1|10598.1|0
1646919980000|2022-03-10 13:46:20|10599.02|10599.02|10599.27|10599.27|10599.27|10599.27|10599.02|10599.02|0
1646919990000|2022-03-10 13:46:30|10599.09|10599.09|10600.63|10600.63|10600.63|10600.63|10599.06|10599.06|0
1646920000000|2022-03-10 13:46:40|10600.7|10600.7|10600.3|10600.3|10600.7|10600.7|10600.3|10600.3|0
1646920020000|2022-03-10 13:47:00|10601.49|10601.49|10601.49|10601.49|10601.49|10601.49|10601.49|10601.49|0
1646920030000|2022-03-10 13:47:10|10601.37|10601.37|10601.37|10601.37|10601.37|10601.37|10601.37|10601.37|0
1646920050000|2022-03-10 13:47:30|10601.17|10601.17|10598.8|10598.8|10601.17|10601.17|10598.8|10598.8|0
1646920060000|2022-03-10 13:47:40|10598.62|10598.62|10598.62|10598.62|10598.62|10598.62|10598.62|10598.62|0
1646920070000|2022-03-10 13:47:50|10598.55|10598.55|10598.55|10598.55|10598.55|10598.55|10598.55|10598.55|0
1646920080000|2022-03-10 13:48:00|10598.72|10598.72|10599.27|10599.27|10599.27|10599.27|10598.72|10598.72|0
1646920090000|2022-03-10 13:48:10|10599.01|10599.01|10597.62|10597.62|10599.01|10599.01|10597.62|10597.62|0
1646920110000|2022-03-10 13:48:30|10597.36|10597.36|10596.92|10596.92|10597.36|10597.36|10596.92|10596.92|0
1646920120000|2022-03-10 13:48:40|10595.73|10595.73|10592.89|10592.89|10595.73|10595.73|10592.89|10592.89|0
1646920130000|2022-03-10 13:48:50|10592.65|10592.65|10591.1|10591.1|10592.65|10592.65|10591.1|10591.1|0
1646920140000|2022-03-10 13:49:00|10590.85|10590.85|10589.16|10589.16|10590.85|10590.85|10589.16|10589.16|0
1646920150000|2022-03-10 13:49:10|10588.74|10588.74|10588.74|10588.74|10588.74|10588.74|10588.74|10588.74|0
1646920160000|2022-03-10 13:49:20|10587.56|10587.56|10584.27|10584.27|10587.56|10587.56|10584.27|10584.27|0
1646920170000|2022-03-10 13:49:30|10584.47|10584.47|10585.69|10585.69|10588.62|10588.62|10584.47|10584.47|0
1646920180000|2022-03-10 13:49:40|10586.87|10586.87|10587.85|10587.85|10587.85|10587.85|10586.87|10586.87|0
1646920190000|2022-03-10 13:49:50|10587.73|10587.73|10588.7|10588.7|10588.7|10588.7|10586.4|10586.4|0
1646920200000|2022-03-10 13:50:00|10589.68|10589.68|10589.81|10589.81|10589.98|10589.98|10589.68|10589.68|0
1646920220000|2022-03-10 13:50:20|10587.85|10587.85|10586.87|10586.87|10587.85|10587.85|10586.87|10586.87|0
1646920230000|2022-03-10 13:50:30|10586.63|10586.63|10586.63|10586.63|10586.63|10586.63|10586.63|10586.63|0
1646920240000|2022-03-10 13:50:40|10583.07|10583.07|10583.07|10583.07|10583.07|10583.07|10583.07|10583.07|0
1646920250000|2022-03-10 13:50:50|10582.84|10582.84|10582.51|10582.51|10582.84|10582.84|10582.51|10582.51|0
1646920260000|2022-03-10 13:51:00|10581.73|10581.73|10580.95|10580.95|10581.73|10581.73|10580.95|10580.95|0
1646920270000|2022-03-10 13:51:10|10581.03|10581.03|10580.21|10580.21|10581.41|10581.41|10580.03|10580.03|0
1646920280000|2022-03-10 13:51:20|10579.97|10579.97|10579.97|10579.97|10579.97|10579.97|10579.97|10579.97|0
1646920290000|2022-03-10 13:51:30|10579.77|10579.77|10579.77|10579.77|10579.77|10579.77|10579.77|10579.77|0
1646920300000|2022-03-10 13:51:40|10577.47|10577.47|10576.02|10576.02|10577.47|10577.47|10575.04|10575.04|0
1646920310000|2022-03-10 13:51:50|10575.78|10575.78|10575.78|10575.78|10575.78|10575.78|10575.78|10575.78|0
1646920320000|2022-03-10 13:52:00|10575.71|10575.71|10578.4|10578.4|10578.4|10578.4|10575.63|10575.63|0
1646920330000|2022-03-10 13:52:10|10578.1|10578.1|10578.2|10578.2|10578.2|10578.2|10578.1|10578.1|0
1646920340000|2022-03-10 13:52:20|10579.38|10579.38|10579.15|10579.15|10579.38|10579.38|10579.15|10579.15|0
1646920350000|2022-03-10 13:52:30|10580.34|10580.34|10580.54|10580.54|10580.54|10580.54|10580.33|10580.33|0
1646920360000|2022-03-10 13:52:40|10580.63|10580.63|10580.84|10580.84|10580.84|10580.84|10580.41|10580.41|0
1646920370000|2022-03-10 13:52:50|10580.85|10580.85|10580.64|10580.64|10580.85|10580.85|10580.64|10580.64|0
1646920380000|2022-03-10 13:53:00|10580.4|10580.4|10578.79|10578.79|10580.4|10580.4|10578.79|10578.79|0
1646920390000|2022-03-10 13:53:10|10578.45|10578.45|10578.65|10578.65|10578.65|10578.65|10578.45|10578.45|0
1646920400000|2022-03-10 13:53:20|10578.51|10578.51|10575.48|10575.48|10578.51|10578.51|10575.48|10575.48|0
1646920410000|2022-03-10 13:53:30|10575.35|10575.35|10573.96|10573.96|10575.35|10575.35|10573.96|10573.96|0
1646920420000|2022-03-10 13:53:40|10574.21|10574.21|10574.21|10574.21|10574.21|10574.21|10574.21|10574.21|0
1646920430000|2022-03-10 13:53:50|10574.1|10574.1|10577.74|10577.74|10577.95|10577.95|10574.1|10574.1|0
1646920440000|2022-03-10 13:54:00|10577.85|10577.85|10576.08|10576.08|10577.85|10577.85|10576.08|10576.08|0
1646920450000|2022-03-10 13:54:10|10575.82|10575.82|10575.65|10575.65|10575.82|10575.82|10575.65|10575.65|0
1646920460000|2022-03-10 13:54:20|10575.53|10575.53|10571.24|10571.24|10575.53|10575.53|10571.24|10571.24|0
1646920470000|2022-03-10 13:54:30|10571.76|10571.76|10571.33|10571.33|10571.76|10571.76|10571.33|10571.33|0
1646920480000|2022-03-10 13:54:40|10571.59|10571.59|10571.59|10571.59|10571.59|10571.59|10571.59|10571.59|0
1646920500000|2022-03-10 13:55:00|10570.62|10570.62|10570.62|10570.62|10570.62|10570.62|10570.62|10570.62|0
1646920520000|2022-03-10 13:55:20|10573.95|10573.95|10574.12|10574.12|10574.12|10574.12|10573.95|10573.95|0
1646920530000|2022-03-10 13:55:30|10574.61|10574.61|10574.61|10574.61|10574.61|10574.61|10574.61|10574.61|0
1646920550000|2022-03-10 13:55:50|10574.86|10574.86|10574.24|10574.24|10574.86|10574.86|10574.24|10574.24|0
1646920560000|2022-03-10 13:56:00|10573.26|10573.26|10573.26|10573.26|10573.26|10573.26|10573.26|10573.26|0
1646920570000|2022-03-10 13:56:10|10573.31|10573.31|10572.13|10572.13|10573.31|10573.31|10572.13|10572.13|0
1646920580000|2022-03-10 13:56:20|10571.73|10571.73|10570.75|10570.75|10571.73|10571.73|10570.75|10570.75|0
1646920590000|2022-03-10 13:56:30|10570.58|10570.58|10570.58|10570.58|10570.58|10570.58|10570.58|10570.58|0
1646920610000|2022-03-10 13:56:50|10570.93|10570.93|10571.23|10571.23|10571.23|10571.23|10570.93|10570.93|0
1646920620000|2022-03-10 13:57:00|10571.03|10571.03|10570.89|10570.89|10571.03|10571.03|10570.89|10570.89|0
1646920630000|2022-03-10 13:57:10|10571.03|10571.03|10571.19|10571.19|10571.19|10571.19|10571.03|10571.03|0
1646920650000|2022-03-10 13:57:30|10572.17|10572.17|10571.87|10571.87|10572.29|10572.29|10571.87|10571.87|0
1646920670000|2022-03-10 13:57:50|10572.04|10572.04|10572.04|10572.04|10572.04|10572.04|10571.78|10571.78|0
1646920680000|2022-03-10 13:58:00|10571.78|10571.78|10573.43|10573.43|10573.43|10573.43|10571.78|10571.78|0
1646920690000|2022-03-10 13:58:10|10572.24|10572.24|10571.98|10571.98|10572.24|10572.24|10571.72|10571.72|0
1646920700000|2022-03-10 13:58:20|10571.64|10571.64|10571.4|10571.4|10571.64|10571.64|10571.4|10571.4|0
1646920710000|2022-03-10 13:58:30|10571.16|10571.16|10570.96|10570.96|10571.16|10571.16|10570.96|10570.96|0
1646920720000|2022-03-10 13:58:40|10572.14|10572.14|10571.94|10571.94|10572.14|10572.14|10571.94|10571.94|0
1646920750000|2022-03-10 13:59:10|10572.06|10572.06|10572.32|10572.32|10572.32|10572.32|10572.06|10572.06|0
1646920760000|2022-03-10 13:59:20|10572.2|10572.2|10570.9|10570.9|10572.2|10572.2|10570.9|10570.9|0
1646920770000|2022-03-10 13:59:30|10570.78|10570.78|10570.93|10570.93|10570.93|10570.93|10570.78|10570.78|0
1646920780000|2022-03-10 13:59:40|10570.41|10570.41|10570.42|10570.42|10570.67|10570.67|10570.41|10570.41|0
1646920790000|2022-03-10 13:59:50|10570.23|10570.23|10569.26|10569.26|10570.23|10570.23|10569.26|10569.26|0
1646920800000|2022-03-10 14:00:00|10569.36|10569.36|10567.86|10567.86|10569.36|10569.36|10567.12|10567.12|0
1646920810000|2022-03-10 14:00:10|10568.12|10568.12|10568.23|10568.23|10568.23|10568.23|10567.81|10567.81|0
1646920820000|2022-03-10 14:00:20|10569.41|10569.41|10568.47|10568.47|10569.71|10569.71|10568.47|10568.47|0
1646920830000|2022-03-10 14:00:30|10568.44|10568.44|10569.62|10569.62|10569.62|10569.62|10568.44|10568.44|0
1646920840000|2022-03-10 14:00:40|10569.12|10569.12|10570.31|10570.31|10570.31|10570.31|10568.44|10568.44|0
1646920850000|2022-03-10 14:00:50|10570.11|10570.11|10570.56|10570.56|10570.61|10570.61|10570.11|10570.11|0
1646920860000|2022-03-10 14:01:00|10569.37|10569.37|10569.13|10569.13|10569.37|10569.37|10569.13|10569.13|0
1646920870000|2022-03-10 14:01:10|10568.74|10568.74|10568.74|10568.74|10568.74|10568.74|10568.74|10568.74|0
1646920890000|2022-03-10 14:01:30|10568.49|10568.49|10568.07|10568.07|10568.49|10568.49|10568.07|10568.07|0
1646920900000|2022-03-10 14:01:40|10568.33|10568.33|10568.33|10568.33|10568.33|10568.33|10568.33|10568.33|0
1646920920000|2022-03-10 14:02:00|10568.13|10568.13|10569.44|10569.44|10570.63|10570.63|10568.13|10568.13|0
1646920930000|2022-03-10 14:02:10|10569.29|10569.29|10568.74|10568.74|10569.29|10569.29|10568.74|10568.74|0
1646920970000|2022-03-10 14:02:50|10565.19|10565.19|10562.82|10562.82|10565.19|10565.19|10562.69|10562.69|0
1646920980000|2022-03-10 14:03:00|10562.62|10562.62|10561.19|10561.19|10562.62|10562.62|10560.21|10560.21|0
1646920990000|2022-03-10 14:03:10|10560.93|10560.93|10562.52|10562.52|10562.52|10562.52|10560.93|10560.93|0
1646921000000|2022-03-10 14:03:20|10563.3|10563.3|10563.3|10563.3|10563.3|10563.3|10563.3|10563.3|0
1646921010000|2022-03-10 14:03:30|10562.32|10562.32|10562.53|10562.53|10562.53|10562.53|10562.32|10562.32|0
1646921020000|2022-03-10 14:03:40|10564.48|10564.48|10564.48|10564.48|10564.48|10564.48|10564.48|10564.48|0
1646921040000|2022-03-10 14:04:00|10562.11|10562.11|10560.74|10560.74|10562.11|10562.11|10560.74|10560.74|0
1646921050000|2022-03-10 14:04:10|10561.72|10561.72|10561.72|10561.72|10561.72|10561.72|10561.72|10561.72|0
1646921060000|2022-03-10 14:04:20|10561.52|10561.52|10561.12|10561.12|10561.52|10561.52|10561.12|10561.12|0
1646921070000|2022-03-10 14:04:30|10561.92|10561.92|10562.03|10562.03|10562.22|10562.22|10561.92|10561.92|0
1646921080000|2022-03-10 14:04:40|10562.26|10562.26|10563.16|10563.16|10563.16|10563.16|10562.26|10562.26|0
1646921090000|2022-03-10 14:04:50|10563.23|10563.23|10565.13|10565.13|10567.5|10567.5|10563.23|10563.23|0
1646921110000|2022-03-10 14:05:10|10565.38|10565.38|10565.51|10565.51|10565.51|10565.51|10565.38|10565.38|0
1646921120000|2022-03-10 14:05:20|10565.76|10565.76|10567.21|10567.21|10567.21|10567.21|10565.76|10565.76|0
1646921130000|2022-03-10 14:05:30|10567.34|10567.34|10567.22|10567.22|10567.34|10567.34|10567.22|10567.22|0
1646921140000|2022-03-10 14:05:40|10567.34|10567.34|10564.72|10564.72|10567.34|10567.34|10564.72|10564.72|0
1646921150000|2022-03-10 14:05:50|10564.2|10564.2|10564.2|10564.2|10564.2|10564.2|10564.2|10564.2|0
1646921170000|2022-03-10 14:06:10|10564.45|10564.45|10563.07|10563.07|10564.45|10564.45|10563.07|10563.07|0
1646921180000|2022-03-10 14:06:20|10561.88|10561.88|10561.88|10561.88|10561.88|10561.88|10561.88|10561.88|0
1646921200000|2022-03-10 14:06:40|10561.69|10561.69|10561.14|10561.14|10561.69|10561.69|10561.14|10561.14|0
1646921210000|2022-03-10 14:06:50|10560.16|10560.16|10555.68|10555.68|10560.31|10560.31|10555.68|10555.68|0
1646921220000|2022-03-10 14:07:00|10555.62|10555.62|10555.01|10555.01|10555.62|10555.62|10554.95|10554.95|0
1646921230000|2022-03-10 14:07:10|10554.86|10554.86|10554.86|10554.86|10554.86|10554.86|10554.86|10554.86|0
1646921240000|2022-03-10 14:07:20|10553.88|10553.88|10552.31|10552.31|10555.66|10555.66|10552.31|10552.31|0
1646921250000|2022-03-10 14:07:30|10553.29|10553.29|10553.29|10553.29|10553.29|10553.29|10553.29|10553.29|0
1646921260000|2022-03-10 14:07:40|10553.24|10553.24|10551.66|10551.66|10553.24|10553.24|10551.66|10551.66|0
1646921270000|2022-03-10 14:07:50|10551.17|10551.17|10551.96|10551.96|10551.96|10551.96|10551.17|10551.17|0
1646921280000|2022-03-10 14:08:00|10552.14|10552.14|10552.14|10552.14|10552.14|10552.14|10552.14|10552.14|0
1646921290000|2022-03-10 14:08:10|10549.76|10549.76|10547.39|10547.39|10550.95|10550.95|10547.39|10547.39|0
1646921300000|2022-03-10 14:08:20|10546.21|10546.21|10545.72|10545.72|10547.2|10547.2|10544.83|10544.83|0
1646921310000|2022-03-10 14:08:30|10545.59|10545.59|10541.27|10541.27|10546.05|10546.05|10541.27|10541.27|0
1646921320000|2022-03-10 14:08:40|10541.16|10541.16|10537.12|10537.12|10541.16|10541.16|10534.74|10534.74|0
1646921330000|2022-03-10 14:08:50|10536.88|10536.88|10536.62|10536.62|10536.88|10536.88|10535.44|10535.44|0
1646921340000|2022-03-10 14:09:00|10537.6|10537.6|10538.79|10538.79|10538.79|10538.79|10537.6|10537.6|0
1646921350000|2022-03-10 14:09:10|10537.6|10537.6|10535.87|10535.87|10537.6|10537.6|10535.87|10535.87|0
1646921360000|2022-03-10 14:09:20|10533.5|10533.5|10537.4|10537.4|10538.07|10538.07|10533.32|10533.32|0
1646921370000|2022-03-10 14:09:30|10536.22|10536.22|10534.03|10534.03|10536.22|10536.22|10534.03|10534.03|0
1646921390000|2022-03-10 14:09:50|10531.66|10531.66|10530.48|10530.48|10531.66|10531.66|10530.48|10530.48|0
1646921400000|2022-03-10 14:10:00|10530.27|10530.27|10526.13|10526.13|10530.27|10530.27|10526.13|10526.13|0
1646921410000|2022-03-10 14:10:10|10526.05|10526.05|10522.5|10522.5|10527.24|10527.24|10522.5|10522.5|0
1646921420000|2022-03-10 14:10:20|10522.1|10522.1|10517.35|10517.35|10522.1|10522.1|10517.35|10517.35|0
1646921430000|2022-03-10 14:10:30|10516.9|10516.9|10514.63|10514.63|10517|10517|10514.63|10514.63|0
1646921440000|2022-03-10 14:10:40|10514.83|10514.83|10513.75|10513.75|10514.83|10514.83|10513.5|10513.5|0
1646921450000|2022-03-10 14:10:50|10513.63|10513.63|10518.49|10518.49|10518.49|10518.49|10513.63|10513.63|0
1646921460000|2022-03-10 14:11:00|10519.68|10519.68|10523.9|10523.9|10523.9|10523.9|10519.68|10519.68|0
1646921470000|2022-03-10 14:11:10|10527.45|10527.45|10533.59|10533.59|10533.59|10533.59|10527.45|10527.45|0
1646921480000|2022-03-10 14:11:20|10532.4|10532.4|10534.66|10534.66|10534.66|10534.66|10531.42|10531.42|0
1646921490000|2022-03-10 14:11:30|10532.29|10532.29|10531.1|10531.1|10532.29|10532.29|10531.1|10531.1|0
1646921500000|2022-03-10 14:11:40|10532.29|10532.29|10531.22|10531.22|10532.51|10532.51|10531.22|10531.22|0
1646921510000|2022-03-10 14:11:50|10531.11|10531.11|10530.98|10530.98|10531.18|10531.18|10530.83|10530.83|0
1646921520000|2022-03-10 14:12:00|10530.86|10530.86|10531.14|10531.14|10531.14|10531.14|10529.83|10529.83|0
1646921530000|2022-03-10 14:12:10|10532.32|10532.32|10538.05|10538.05|10540.42|10540.42|10532.32|10532.32|0
1646921540000|2022-03-10 14:12:20|10536.86|10536.86|10533.1|10533.1|10536.86|10536.86|10533.1|10533.1|0
1646921550000|2022-03-10 14:12:30|10531.92|10531.92|10533.1|10533.1|10534.29|10534.29|10529.55|10529.55|0
1646921560000|2022-03-10 14:12:40|10530.73|10530.73|10523.82|10523.82|10530.73|10530.73|10523.82|10523.82|0
1646921570000|2022-03-10 14:12:50|10522.84|10522.84|10520.26|10520.26|10523.07|10523.07|10520.26|10520.26|0
1646921580000|2022-03-10 14:13:00|10520.14|10520.14|10523.28|10523.28|10523.28|10523.28|10520.14|10520.14|0
1646921600000|2022-03-10 14:13:20|10524.46|10524.46|10531.3|10531.3|10531.3|10531.3|10524.46|10524.46|0
1646921610000|2022-03-10 14:13:30|10531.89|10531.89|10532.09|10532.09|10532.09|10532.09|10531.89|10531.89|0
1646921620000|2022-03-10 14:13:40|10533.07|10533.07|10534.55|10534.55|10536.92|10536.92|10533.07|10533.07|0
1646921630000|2022-03-10 14:13:50|10533.37|10533.37|10533.37|10533.37|10533.37|10533.37|10533.37|10533.37|0
1646921640000|2022-03-10 14:14:00|10533.49|10533.49|10533.41|10533.41|10535.78|10535.78|10532.22|10532.22|0
1646921650000|2022-03-10 14:14:10|10533.53|10533.53|10531.16|10531.16|10533.53|10533.53|10531.16|10531.16|0
1646921660000|2022-03-10 14:14:20|10528.79|10528.79|10530.49|10530.49|10530.49|10530.49|10527.6|10527.6|0
1646921670000|2022-03-10 14:14:30|10531.68|10531.68|10533.22|10533.22|10533.22|10533.22|10531.68|10531.68|0
1646921680000|2022-03-10 14:14:40|10533.43|10533.43|10531.06|10531.06|10533.43|10533.43|10531.06|10531.06|0
1646921690000|2022-03-10 14:14:50|10530.8|10530.8|10527.24|10527.24|10530.8|10530.8|10527.24|10527.24|0
1646921700000|2022-03-10 14:15:00|10528.13|10528.13|10528.49|10528.49|10528.75|10528.75|10528.13|10528.13|0
1646921710000|2022-03-10 14:15:10|10526.12|10526.12|10526.12|10526.12|10526.12|10526.12|10526.12|10526.12|0
1646921730000|2022-03-10 14:15:30|10526|10526|10525.88|10525.88|10526|10526|10525.88|10525.88|0
1646921740000|2022-03-10 14:15:40|10526.18|10526.18|10524.79|10524.79|10526.18|10526.18|10523.81|10523.81|0
1646921750000|2022-03-10 14:15:50|10523.61|10523.61|10523.35|10523.35|10523.61|10523.61|10523.35|10523.35|0
1646921760000|2022-03-10 14:16:00|10523.2|10523.2|10524.77|10524.77|10524.77|10524.77|10522.99|10522.99|0
1646921770000|2022-03-10 14:16:10|10525.19|10525.19|10526.38|10526.38|10526.38|10526.38|10525.19|10525.19|0
1646921790000|2022-03-10 14:16:30|10526.58|10526.58|10526.54|10526.54|10526.58|10526.58|10526.5|10526.5|0
1646921820000|2022-03-10 14:17:00|10524.16|10524.16|10524.16|10524.16|10524.16|10524.16|10524.16|10524.16|0
1646921830000|2022-03-10 14:17:10|10524.42|10524.42|10525.2|10525.2|10525.2|10525.2|10524.02|10524.02|0
1646921840000|2022-03-10 14:17:20|10524.59|10524.59|10524.59|10524.59|10524.59|10524.59|10524.59|10524.59|0
1646921850000|2022-03-10 14:17:30|10525.77|10525.77|10527.73|10527.73|10527.73|10527.73|10525.77|10525.77|0
1646921870000|2022-03-10 14:17:50|10527.6|10527.6|10527.7|10527.7|10527.7|10527.7|10527.6|10527.6|0
1646921880000|2022-03-10 14:18:00|10527.78|10527.78|10527.79|10527.79|10528.96|10528.96|10527.74|10527.74|0
1646921890000|2022-03-10 14:18:10|10526.6|10526.6|10525.42|10525.42|10526.6|10526.6|10525.42|10525.42|0
1646921900000|2022-03-10 14:18:20|10525.45|10525.45|10526.3|10526.3|10526.3|10526.3|10525.45|10525.45|0
1646921910000|2022-03-10 14:18:30|10526.5|10526.5|10527.9|10527.9|10529.25|10529.25|10526.5|10526.5|0
1646921920000|2022-03-10 14:18:40|10526.71|10526.71|10527.9|10527.9|10527.9|10527.9|10526.71|10526.71|0
1646921930000|2022-03-10 14:18:50|10528.5|10528.5|10528.5|10528.5|10528.5|10528.5|10528.5|10528.5|0
1646921950000|2022-03-10 14:19:10|10528.43|10528.43|10528.43|10528.43|10528.43|10528.43|10528.43|10528.43|0
1646921960000|2022-03-10 14:19:20|10532.35|10532.35|10525.23|10525.23|10532.35|10532.35|10525.23|10525.23|0
1646921980000|2022-03-10 14:19:40|10524.99|10524.99|10529.38|10529.38|10529.38|10529.38|10524.75|10524.75|0
1646921990000|2022-03-10 14:19:50|10529.5|10529.5|10529.67|10529.67|10529.67|10529.67|10529.5|10529.5|0
1646922000000|2022-03-10 14:20:00|10527.71|10527.71|10529.22|10529.22|10529.22|10529.22|10527.71|10527.71|0
1646922010000|2022-03-10 14:20:10|10529.42|10529.42|10527.37|10527.37|10529.74|10529.74|10527.37|10527.37|0
1646922020000|2022-03-10 14:20:20|10527.39|10527.39|10528.58|10528.58|10528.58|10528.58|10527.39|10527.39|0
1646922030000|2022-03-10 14:20:30|10528.46|10528.46|10525.66|10525.66|10528.46|10528.46|10525.66|10525.66|0
1646922040000|2022-03-10 14:20:40|10525.49|10525.49|10525.49|10525.49|10525.49|10525.49|10525.49|10525.49|0
1646922060000|2022-03-10 14:21:00|10525.13|10525.13|10519.37|10519.37|10525.13|10525.13|10519.37|10519.37|0
1646922080000|2022-03-10 14:21:20|10519.17|10519.17|10517.98|10517.98|10519.17|10519.17|10517.98|10517.98|0
1646922090000|2022-03-10 14:21:30|10517.83|10517.83|10516.64|10516.64|10517.83|10517.83|10516.64|10516.64|0
1646922100000|2022-03-10 14:21:40|10514.27|10514.27|10514.27|10514.27|10514.27|10514.27|10514.27|10514.27|0
1646922110000|2022-03-10 14:21:50|10514.01|10514.01|10514.01|10514.01|10514.01|10514.01|10514.01|10514.01|0
1646922120000|2022-03-10 14:22:00|10512.82|10512.82|10510.63|10510.63|10515.14|10515.14|10509.44|10509.44|0
1646922130000|2022-03-10 14:22:10|10502.75|10502.75|10501.44|10501.44|10503.88|10503.88|10501.18|10501.18|0
1646922140000|2022-03-10 14:22:20|10501.09|10501.09|10493.98|10493.98|10501.09|10501.09|10493.93|10493.93|0
1646922150000|2022-03-10 14:22:30|10493.82|10493.82|10494.95|10494.95|10495.33|10495.33|10493.78|10493.78|0
1646922160000|2022-03-10 14:22:40|10495.47|10495.47|10495.37|10495.37|10495.47|10495.47|10495.37|10495.37|0
1646922170000|2022-03-10 14:22:50|10496.55|10496.55|10497.65|10497.65|10497.65|10497.65|10496.55|10496.55|0
1646922180000|2022-03-10 14:23:00|10498|10498|10505|10505|10505|10505|10498|10498|0
1646922190000|2022-03-10 14:23:10|10503.81|10503.81|10507.37|10507.37|10507.37|10507.37|10503.81|10503.81|0
1646922200000|2022-03-10 14:23:20|10506.18|10506.18|10504.45|10504.45|10506.18|10506.18|10503.93|10503.93|0
1646922210000|2022-03-10 14:23:30|10505.64|10505.64|10505.64|10505.64|10505.64|10505.64|10505.64|10505.64|0
1646922220000|2022-03-10 14:23:40|10506.82|10506.82|10506.07|10506.07|10506.82|10506.82|10506.07|10506.07|0
1646922230000|2022-03-10 14:23:50|10507.26|10507.26|10507.26|10507.26|10507.41|10507.41|10507.26|10507.26|0
1646922240000|2022-03-10 14:24:00|10508.44|10508.44|10508.44|10508.44|10508.44|10508.44|10508.44|10508.44|0
1646922250000|2022-03-10 14:24:10|10509.63|10509.63|10509.63|10509.63|10509.63|10509.63|10509.63|10509.63|0
1646922260000|2022-03-10 14:24:20|10508.44|10508.44|10503.7|10503.7|10508.44|10508.44|10503.7|10503.7|0
1646922270000|2022-03-10 14:24:30|10503.94|10503.94|10506.41|10506.41|10506.41|10506.41|10503.94|10503.94|0
1646922280000|2022-03-10 14:24:40|10507.6|10507.6|10506.62|10506.62|10507.6|10507.6|10505.64|10505.64|0
1646922290000|2022-03-10 14:24:50|10500.69|10500.69|10502.05|10502.05|10502.05|10502.05|10500.69|10500.69|0
1646922300000|2022-03-10 14:25:00|10501.36|10501.36|10501.41|10501.41|10501.41|10501.41|10501.36|10501.36|0
1646922310000|2022-03-10 14:25:10|10502.59|10502.59|10504.28|10504.28|10504.72|10504.72|10502.59|10502.59|0
1646922320000|2022-03-10 14:25:20|10504.33|10504.33|10505.41|10505.41|10505.41|10505.41|10504.26|10504.26|0
1646922340000|2022-03-10 14:25:40|10505.61|10505.61|10505.68|10505.68|10505.68|10505.68|10505.61|10505.61|0
1646922350000|2022-03-10 14:25:50|10505.73|10505.73|10503.48|10503.48|10505.97|10505.97|10503.48|10503.48|0
1646922360000|2022-03-10 14:26:00|10502.3|10502.3|10502.3|10502.3|10503.48|10503.48|10502.3|10502.3|0
1646922370000|2022-03-10 14:26:10|10501.32|10501.32|10502|10502|10502|10502|10500.56|10500.56|0
1646922380000|2022-03-10 14:26:20|10501.92|10501.92|10506.53|10506.53|10506.53|10506.53|10501.57|10501.57|0
1646922390000|2022-03-10 14:26:30|10507.71|10507.71|10508.9|10508.9|10511.27|10511.27|10507.71|10507.71|0
1646922400000|2022-03-10 14:26:40|10509.42|10509.42|10509.94|10509.94|10509.94|10509.94|10509.42|10509.42|0
1646922410000|2022-03-10 14:26:50|10508.75|10508.75|10508.75|10508.75|10508.75|10508.75|10508.75|10508.75|0
1646922420000|2022-03-10 14:27:00|10508.87|10508.87|10508.78|10508.78|10508.87|10508.87|10508.78|10508.78|0
1646922430000|2022-03-10 14:27:10|10511.15|10511.15|10511.32|10511.32|10511.32|10511.32|10511.15|10511.15|0
1646922440000|2022-03-10 14:27:20|10510.14|10510.14|10511.32|10511.32|10511.32|10511.32|10510.14|10510.14|0
1646922460000|2022-03-10 14:27:40|10510.92|10510.92|10510.92|10510.92|10510.92|10510.92|10510.92|10510.92|0
1646922480000|2022-03-10 14:28:00|10508.55|10508.55|10511.88|10511.88|10511.88|10511.88|10506.18|10506.18|0
1646922490000|2022-03-10 14:28:10|10508.32|10508.32|10508.14|10508.14|10508.32|10508.32|10508.12|10508.12|0
1646922500000|2022-03-10 14:28:20|10508.19|10508.19|10508.03|10508.03|10508.19|10508.19|10508.03|10508.03|0
1646922510000|2022-03-10 14:28:30|10509.21|10509.21|10509.27|10509.27|10510.4|10510.4|10509.09|10509.09|0
1646922520000|2022-03-10 14:28:40|10510.26|10510.26|10509.86|10509.86|10510.26|10510.26|10509.86|10509.86|0
1646922540000|2022-03-10 14:29:00|10508.68|10508.68|10502.64|10502.64|10508.68|10508.68|10501.46|10501.46|0
1646922560000|2022-03-10 14:29:20|10502.82|10502.82|10502.28|10502.28|10503.47|10503.47|10502.08|10502.08|0
1646922570000|2022-03-10 14:29:30|10503.47|10503.47|10503.47|10503.47|10503.47|10503.47|10503.47|10503.47|0
1646922580000|2022-03-10 14:29:40|10503.21|10503.21|10501.67|10501.67|10503.21|10503.21|10501.67|10501.67|0
1646922590000|2022-03-10 14:29:50|10501.55|10501.55|10506.48|10506.48|10506.48|10506.48|10500.23|10500.23|0
1646922600000|2022-03-10 14:30:00|10507.67|10507.67|10522.03|10522.03|10522.03|10522.03|10507.67|10507.67|0
1646922610000|2022-03-10 14:30:10|10523.21|10523.21|10520.95|10520.95|10523.21|10523.21|10518.58|10518.58|0
1646922620000|2022-03-10 14:30:20|10521.21|10521.21|10522.25|10522.25|10522.25|10522.25|10520.03|10520.03|0
1646922630000|2022-03-10 14:30:30|10522.31|10522.31|10523.69|10523.69|10523.87|10523.87|10522.31|10522.31|0
1646922640000|2022-03-10 14:30:40|10523.81|10523.81|10523.89|10523.89|10524.01|10524.01|10521.44|10521.44|0
1646922650000|2022-03-10 14:30:50|10523.68|10523.68|10523.08|10523.08|10523.68|10523.68|10523.08|10523.08|0
1646922660000|2022-03-10 14:31:00|10523.01|10523.01|10523.06|10523.06|10523.18|10523.18|10522.94|10522.94|0
1646922670000|2022-03-10 14:31:10|10522.08|10522.08|10515.34|10515.34|10522.08|10522.08|10515.34|10515.34|0
1646922680000|2022-03-10 14:31:20|10515.11|10515.11|10509.74|10509.74|10515.11|10515.11|10509.74|10509.74|0
1646922690000|2022-03-10 14:31:30|10510.89|10510.89|10511.56|10511.56|10513.05|10513.05|10510.89|10510.89|0
1646922700000|2022-03-10 14:31:40|10508.01|10508.01|10509.66|10509.66|10510.05|10510.05|10507.45|10507.45|0
1646922710000|2022-03-10 14:31:50|10509.57|10509.57|10508.02|10508.02|10511.35|10511.35|10508.02|10508.02|0
1646922720000|2022-03-10 14:32:00|10507.89|10507.89|10505.86|10505.86|10507.89|10507.89|10505.86|10505.86|0
1646922730000|2022-03-10 14:32:10|10500.96|10500.96|10497.95|10497.95|10500.96|10500.96|10497.95|10497.95|0
1646922740000|2022-03-10 14:32:20|10497.68|10497.68|10497.08|10497.08|10497.68|10497.68|10497.08|10497.08|0
1646922750000|2022-03-10 14:32:30|10496.82|10496.82|10499.27|10499.27|10499.27|10499.27|10496.82|10496.82|0
1646922760000|2022-03-10 14:32:40|10498.52|10498.52|10498.52|10498.52|10498.52|10498.52|10498.52|10498.52|0
1646922770000|2022-03-10 14:32:50|10498.27|10498.27|10499.19|10499.19|10499.39|10499.39|10498.27|10498.27|0
1646922780000|2022-03-10 14:33:00|10500.37|10500.37|10502.22|10502.22|10502.22|10502.22|10500.37|10500.37|0
1646922790000|2022-03-10 14:33:10|10502.56|10502.56|10509.19|10509.19|10509.19|10509.19|10502.56|10502.56|0
1646922800000|2022-03-10 14:33:20|10509.31|10509.31|10514.83|10514.83|10514.83|10514.83|10509.31|10509.31|0
1646922810000|2022-03-10 14:33:30|10513.64|10513.64|10514.33|10514.33|10514.33|10514.33|10513.64|10513.64|0
1646922820000|2022-03-10 14:33:40|10514.45|10514.45|10512.57|10512.57|10514.45|10514.45|10512.57|10512.57|0
1646922830000|2022-03-10 14:33:50|10512.74|10512.74|10516.85|10516.85|10516.85|10516.85|10512.74|10512.74|0
1646922840000|2022-03-10 14:34:00|10520.77|10520.77|10517.27|10517.27|10521.76|10521.76|10517.27|10517.27|0
1646922850000|2022-03-10 14:34:10|10517.39|10517.39|10516|10516|10517.39|10517.39|10516|10516|0
1646922860000|2022-03-10 14:34:20|10514.82|10514.82|10515.72|10515.72|10515.72|10515.72|10513.63|10513.63|0
1646922870000|2022-03-10 14:34:30|10515.92|10515.92|10519.4|10519.4|10519.4|10519.4|10515.8|10515.8|0
1646922880000|2022-03-10 14:34:40|10519.45|10519.45|10517.26|10517.26|10519.45|10519.45|10515.76|10515.76|0
1646922890000|2022-03-10 14:34:50|10516.07|10516.07|10517.52|10517.52|10517.52|10517.52|10516.07|10516.07|0
1646922900000|2022-03-10 14:35:00|10517.25|10517.25|10516.54|10516.54|10517.25|10517.25|10516.54|10516.54|0
1646922910000|2022-03-10 14:35:10|10516.33|10516.33|10515.45|10515.45|10516.9|10516.9|10514.53|10514.53|0
1646922920000|2022-03-10 14:35:20|10515.65|10515.65|10515.24|10515.24|10515.65|10515.65|10515.24|10515.24|0
1646922930000|2022-03-10 14:35:30|10512.87|10512.87|10506.19|10506.19|10512.87|10512.87|10506.19|10506.19|0
1646922940000|2022-03-10 14:35:40|10506.4|10506.4|10510.31|10510.31|10510.31|10510.31|10506.4|10506.4|0
1646922950000|2022-03-10 14:35:50|10510.52|10510.52|10510.17|10510.17|10510.52|10510.52|10510.17|10510.17|0
1646922960000|2022-03-10 14:36:00|10511.15|10511.15|10509.22|10509.22|10511.5|10511.5|10509.22|10509.22|0
1646922970000|2022-03-10 14:36:10|10508.91|10508.91|10507.72|10507.72|10508.91|10508.91|10507.72|10507.72|0
1646922980000|2022-03-10 14:36:20|10508.32|10508.32|10507.36|10507.36|10508.32|10508.32|10506.38|10506.38|0
1646922990000|2022-03-10 14:36:30|10507.24|10507.24|10507.84|10507.84|10507.84|10507.84|10507.24|10507.24|0
1646923000000|2022-03-10 14:36:40|10507.96|10507.96|10509.37|10509.37|10509.37|10509.37|10507.84|10507.84|0
1646923010000|2022-03-10 14:36:50|10509.96|10509.96|10515.12|10515.12|10516.97|10516.97|10509.96|10509.96|0
1646923020000|2022-03-10 14:37:00|10512.75|10512.75|10509.59|10509.59|10512.75|10512.75|10509.59|10509.59|0
1646923030000|2022-03-10 14:37:10|10508.4|10508.4|10507.69|10507.69|10508.4|10508.4|10507.69|10507.69|0
1646923040000|2022-03-10 14:37:20|10508.08|10508.08|10513.92|10513.92|10513.92|10513.92|10508.08|10508.08|0
1646923050000|2022-03-10 14:37:30|10513.69|10513.69|10513.33|10513.33|10513.69|10513.69|10512.89|10512.89|0
1646923070000|2022-03-10 14:37:50|10512.35|10512.35|10511.17|10511.17|10512.35|10512.35|10511.17|10511.17|0
1646923080000|2022-03-10 14:38:00|10509.99|10509.99|10509.25|10509.25|10510.19|10510.19|10509.01|10509.01|0
1646923090000|2022-03-10 14:38:10|10508.9|10508.9|10504.91|10504.91|10508.9|10508.9|10504.91|10504.91|0
1646923100000|2022-03-10 14:38:20|10503.93|10503.93|10501.35|10501.35|10503.93|10503.93|10500.95|10500.95|0
1646923110000|2022-03-10 14:38:30|10500.17|10500.17|10499.58|10499.58|10500.76|10500.76|10498.39|10498.39|0
1646923120000|2022-03-10 14:38:40|10499.38|10499.38|10498.76|10498.76|10499.57|10499.57|10498.76|10498.76|0
1646923130000|2022-03-10 14:38:50|10498.56|10498.56|10498.96|10498.96|10498.96|10498.96|10498.56|10498.56|0
1646923140000|2022-03-10 14:39:00|10498.45|10498.45|10497.25|10497.25|10498.45|10498.45|10496.91|10496.91|0
1646923150000|2022-03-10 14:39:10|10496.75|10496.75|10497.44|10497.44|10497.44|10497.44|10496.75|10496.75|0
1646923160000|2022-03-10 14:39:20|10498.63|10498.63|10498.36|10498.36|10498.63|10498.63|10497.76|10497.76|0
1646923170000|2022-03-10 14:39:30|10498.49|10498.49|10497.58|10497.58|10498.63|10498.63|10497.44|10497.44|0
1646923180000|2022-03-10 14:39:40|10497.34|10497.34|10496.99|10496.99|10497.41|10497.41|10496.99|10496.99|0
1646923190000|2022-03-10 14:39:50|10498.17|10498.17|10498.17|10498.17|10498.17|10498.17|10498.17|10498.17|0
1646923200000|2022-03-10 14:40:00|10497.63|10497.63|10502.21|10502.21|10502.21|10502.21|10497.63|10497.63|0
1646923210000|2022-03-10 14:40:10|10502.54|10502.54|10505.07|10505.07|10506.26|10506.26|10502.54|10502.54|0
1646923220000|2022-03-10 14:40:20|10505.27|10505.27|10507.34|10507.34|10507.39|10507.39|10502.97|10502.97|0
1646923230000|2022-03-10 14:40:30|10507.14|10507.14|10512.2|10512.2|10512.2|10512.2|10506.99|10506.99|0
1646923240000|2022-03-10 14:40:40|10511.02|10511.02|10511.12|10511.12|10511.12|10511.12|10510.66|10510.66|0
1646923250000|2022-03-10 14:40:50|10510.91|10510.91|10512.26|10512.26|10515.08|10515.08|10510.91|10510.91|0
1646923260000|2022-03-10 14:41:00|10511.07|10511.07|10509.06|10509.06|10512.26|10512.26|10509.06|10509.06|0
1646923270000|2022-03-10 14:41:10|10508.82|10508.82|10506.38|10506.38|10508.82|10508.82|10506.01|10506.01|0
1646923280000|2022-03-10 14:41:20|10506.5|10506.5|10506.5|10506.5|10506.5|10506.5|10506.5|10506.5|0
1646923300000|2022-03-10 14:41:40|10506.29|10506.29|10507.51|10507.51|10507.51|10507.51|10506.19|10506.19|0
1646923310000|2022-03-10 14:41:50|10507.31|10507.31|10507.55|10507.55|10507.55|10507.55|10507.31|10507.31|0
1646923320000|2022-03-10 14:42:00|10507.35|10507.35|10506.75|10506.75|10507.35|10507.35|10506.75|10506.75|0
1646923330000|2022-03-10 14:42:10|10506.7|10506.7|10506.05|10506.05|10507.48|10507.48|10506.05|10506.05|0
1646923340000|2022-03-10 14:42:20|10505.85|10505.85|10514.69|10514.69|10514.69|10514.69|10505.85|10505.85|0
1646923350000|2022-03-10 14:42:30|10515.87|10515.87|10519.64|10519.64|10519.64|10519.64|10515.87|10515.87|0
1646923360000|2022-03-10 14:42:40|10519.9|10519.9|10520.22|10520.22|10520.22|10520.22|10519.9|10519.9|0
1646923370000|2022-03-10 14:42:50|10521.41|10521.41|10524.65|10524.65|10524.65|10524.65|10521.41|10521.41|0
1646923380000|2022-03-10 14:43:00|10523.46|10523.46|10522.36|10522.36|10523.79|10523.79|10522.36|10522.36|0
1646923390000|2022-03-10 14:43:10|10522.1|10522.1|10518.83|10518.83|10522.7|10522.7|10518.83|10518.83|0
1646923400000|2022-03-10 14:43:20|10516.87|10516.87|10509.82|10509.82|10516.87|10516.87|10509.75|10509.75|0
1646923410000|2022-03-10 14:43:30|10509.07|10509.07|10505.98|10505.98|10509.07|10509.07|10505.98|10505.98|0
1646923420000|2022-03-10 14:43:40|10506.96|10506.96|10511.13|10511.13|10511.13|10511.13|10506.96|10506.96|0
1646923430000|2022-03-10 14:43:50|10510.61|10510.61|10509.89|10509.89|10510.61|10510.61|10509.89|10509.89|0
1646923440000|2022-03-10 14:44:00|10510.19|10510.19|10511.46|10511.46|10511.46|10511.46|10509.01|10509.01|0
1646923450000|2022-03-10 14:44:10|10511.53|10511.53|10511.75|10511.75|10511.8|10511.8|10511.4|10511.4|0
1646923460000|2022-03-10 14:44:20|10512.73|10512.73|10512.47|10512.47|10515.1|10515.1|10512.47|10512.47|0
1646923480000|2022-03-10 14:44:40|10512.68|10512.68|10512.68|10512.68|10512.68|10512.68|10512.68|10512.68|0
1646923490000|2022-03-10 14:44:50|10513.86|10513.86|10513.76|10513.76|10513.96|10513.96|10513.76|10513.76|0
1646923500000|2022-03-10 14:45:00|10513.96|10513.96|10514.11|10514.11|10514.11|10514.11|10511.94|10511.94|0
1646923510000|2022-03-10 14:45:10|10513.99|10513.99|10525.54|10525.54|10525.54|10525.54|10512.5|10512.5|0
1646923520000|2022-03-10 14:45:20|10523.17|10523.17|10520.96|10520.96|10523.17|10523.17|10520.85|10520.85|0
1646923540000|2022-03-10 14:45:40|10522.15|10522.15|10522.93|10522.93|10522.93|10522.93|10522.15|10522.15|0
1646923550000|2022-03-10 14:45:50|10523.14|10523.14|10523.14|10523.14|10523.14|10523.14|10523.14|10523.14|0
1646923560000|2022-03-10 14:46:00|10523.69|10523.69|10524.05|10524.05|10524.47|10524.47|10523.69|10523.69|0
1646923570000|2022-03-10 14:46:10|10522.87|10522.87|10522.87|10522.87|10522.87|10522.87|10522.87|10522.87|0
1646923580000|2022-03-10 14:46:20|10521.68|10521.68|10521.56|10521.56|10522.75|10522.75|10520.38|10520.38|0
1646923590000|2022-03-10 14:46:30|10520.38|10520.38|10520.3|10520.3|10520.38|10520.38|10520.3|10520.3|0
1646923600000|2022-03-10 14:46:40|10519.9|10519.9|10518.25|10518.25|10519.9|10519.9|10518.25|10518.25|0
1646923610000|2022-03-10 14:46:50|10518.13|10518.13|10521.11|10521.11|10521.11|10521.11|10517.56|10517.56|0
1646923620000|2022-03-10 14:47:00|10520.13|10520.13|10518.35|10518.35|10520.13|10520.13|10518.35|10518.35|0
1646923630000|2022-03-10 14:47:10|10517.37|10517.37|10514.8|10514.8|10517.37|10517.37|10513.62|10513.62|0
1646923650000|2022-03-10 14:47:30|10514.85|10514.85|10514.17|10514.17|10515.35|10515.35|10513.99|10513.99|0
1646923660000|2022-03-10 14:47:40|10513.19|10513.19|10512.04|10512.04|10515.14|10515.14|10512.04|10512.04|0
1646923670000|2022-03-10 14:47:50|10512.14|10512.14|10511.47|10511.47|10512.14|10512.14|10509.77|10509.77|0
1646923680000|2022-03-10 14:48:00|10512.33|10512.33|10505|10505|10512.33|10512.33|10505|10505|0
1646923690000|2022-03-10 14:48:10|10506.96|10506.96|10504.47|10504.47|10507.01|10507.01|10504.47|10504.47|0
1646923700000|2022-03-10 14:48:20|10503.29|10503.29|10502.42|10502.42|10503.29|10503.29|10502.42|10502.42|0
1646923710000|2022-03-10 14:48:30|10502.02|10502.02|10502.02|10502.02|10502.02|10502.02|10502.02|10502.02|0
1646923720000|2022-03-10 14:48:40|10502.14|10502.14|10502.49|10502.49|10502.49|10502.49|10502.14|10502.14|0
1646923730000|2022-03-10 14:48:50|10500.53|10500.53|10499.35|10499.35|10500.53|10500.53|10499.35|10499.35|0
1646923740000|2022-03-10 14:49:00|10499.47|10499.47|10501.84|10501.84|10501.84|10501.84|10499.47|10499.47|0
1646923750000|2022-03-10 14:49:10|10503.02|10503.02|10503.02|10503.02|10503.02|10503.02|10503.02|10503.02|0
1646923760000|2022-03-10 14:49:20|10504.21|10504.21|10505.39|10505.39|10505.39|10505.39|10504.21|10504.21|0
1646923770000|2022-03-10 14:49:30|10506.37|10506.37|10504.84|10504.84|10506.37|10506.37|10504.15|10504.15|0
1646923780000|2022-03-10 14:49:40|10503.66|10503.66|10500.37|10500.37|10503.66|10503.66|10500.37|10500.37|0
1646923790000|2022-03-10 14:49:50|10499.18|10499.18|10499.3|10499.3|10499.3|10499.3|10499.18|10499.18|0
1646923800000|2022-03-10 14:50:00|10499.17|10499.17|10497.85|10497.85|10499.17|10499.17|10497.29|10497.29|0
1646923810000|2022-03-10 14:50:10|10500.22|10500.22|10499.82|10499.82|10500.22|10500.22|10499.82|10499.82|0
1646923820000|2022-03-10 14:50:20|10497.44|10497.44|10501.05|10501.05|10501.21|10501.21|10497.44|10497.44|0
1646923840000|2022-03-10 14:50:40|10502.24|10502.24|10505.76|10505.76|10505.76|10505.76|10502.24|10502.24|0
1646923850000|2022-03-10 14:50:50|10506.17|10506.17|10508.06|10508.06|10508.33|10508.33|10506.17|10506.17|0
1646923860000|2022-03-10 14:51:00|10508.14|10508.14|10509.32|10509.32|10510.51|10510.51|10508.14|10508.14|0
1646923870000|2022-03-10 14:51:10|10508.14|10508.14|10513.24|10513.24|10513.24|10513.24|10507.94|10507.94|0
1646923880000|2022-03-10 14:51:20|10514.42|10514.42|10516.28|10516.28|10516.54|10516.54|10514.42|10514.42|0
1646923890000|2022-03-10 14:51:30|10516.4|10516.4|10514.21|10514.21|10517.76|10517.76|10514.21|10514.21|0
1646923900000|2022-03-10 14:51:40|10515.39|10515.39|10514.6|10514.6|10515.39|10515.39|10514.21|10514.21|0
1646923910000|2022-03-10 14:51:50|10513.63|10513.63|10512.84|10512.84|10514.6|10514.6|10512.84|10512.84|0
1646923920000|2022-03-10 14:52:00|10513.04|10513.04|10507.78|10507.78|10513.04|10513.04|10507.43|10507.43|0
1646923930000|2022-03-10 14:52:10|10507.58|10507.58|10506.04|10506.04|10507.58|10507.58|10505.06|10505.06|0
1646923940000|2022-03-10 14:52:20|10507.02|10507.02|10506.39|10506.39|10507.2|10507.2|10506.22|10506.22|0
1646923950000|2022-03-10 14:52:30|10506.89|10506.89|10512.47|10512.47|10512.47|10512.47|10506.89|10506.89|0
1646923960000|2022-03-10 14:52:40|10511.49|10511.49|10511.8|10511.8|10511.8|10511.8|10511.39|10511.39|0
1646923970000|2022-03-10 14:52:50|10511.64|10511.64|10512.82|10512.82|10512.82|10512.82|10511.64|10511.64|0
1646923980000|2022-03-10 14:53:00|10513.03|10513.03|10513.03|10513.03|10513.29|10513.29|10513.03|10513.03|0
1646923990000|2022-03-10 14:53:10|10514.07|10514.07|10510.68|10510.68|10514.07|10514.07|10510.51|10510.51|0
1646924000000|2022-03-10 14:53:20|10510.81|10510.81|10516.63|10516.63|10517.4|10517.4|10510.81|10510.81|0
1646924010000|2022-03-10 14:53:30|10517.32|10517.32|10518.84|10518.84|10521.04|10521.04|10517.32|10517.32|0
1646924020000|2022-03-10 14:53:40|10517.65|10517.65|10517.92|10517.92|10518.05|10518.05|10517.65|10517.65|0
1646924030000|2022-03-10 14:53:50|10517.87|10517.87|10516.57|10516.57|10517.87|10517.87|10516.57|10516.57|0
1646924040000|2022-03-10 14:54:00|10516.96|10516.96|10516.01|10516.01|10516.96|10516.96|10515.78|10515.78|0
1646924050000|2022-03-10 14:54:10|10515.81|10515.81|10519.77|10519.77|10519.77|10519.77|10515.81|10515.81|0
1646924060000|2022-03-10 14:54:20|10519.97|10519.97|10519.97|10519.97|10519.97|10519.97|10519.97|10519.97|0
1646924080000|2022-03-10 14:54:40|10520.32|10520.32|10519.11|10519.11|10520.44|10520.44|10518.91|10518.91|0
1646924090000|2022-03-10 14:54:50|10518.91|10518.91|10520.37|10520.37|10520.37|10520.37|10518.91|10518.91|0
1646924100000|2022-03-10 14:55:00|10521.35|10521.35|10520.35|10520.35|10521.35|10521.35|10519.92|10519.92|0
1646924110000|2022-03-10 14:55:10|10520.55|10520.55|10530.03|10530.03|10531.22|10531.22|10520.55|10520.55|0
1646924120000|2022-03-10 14:55:20|10530.11|10530.11|10532.29|10532.29|10532.29|10532.29|10530.11|10530.11|0
1646924130000|2022-03-10 14:55:30|10532.49|10532.49|10534.03|10534.03|10534.03|10534.03|10532.49|10532.49|0
1646924140000|2022-03-10 14:55:40|10534.29|10534.29|10537.28|10537.28|10537.44|10537.44|10534.29|10534.29|0
1646924150000|2022-03-10 14:55:50|10537.6|10537.6|10547.56|10547.56|10547.56|10547.56|10537.6|10537.6|0
1646924160000|2022-03-10 14:56:00|10547.46|10547.46|10548.31|10548.31|10548.65|10548.65|10546.69|10546.69|0
1646924170000|2022-03-10 14:56:10|10548.16|10548.16|10549.69|10549.69|10549.69|10549.69|10548.16|10548.16|0
1646924180000|2022-03-10 14:56:20|10551|10551|10557.04|10557.04|10557.04|10557.04|10551|10551|0
1646924190000|2022-03-10 14:56:30|10557.28|10557.28|10561.73|10561.73|10561.73|10561.73|10557.28|10557.28|0
1646924200000|2022-03-10 14:56:40|10561.85|10561.85|10562.19|10562.19|10562.19|10562.19|10561.85|10561.85|0
1646924210000|2022-03-10 14:56:50|10561.82|10561.82|10561.37|10561.37|10561.82|10561.82|10561.37|10561.37|0
1646924220000|2022-03-10 14:57:00|10559.79|10559.79|10557.4|10557.4|10559.79|10559.79|10557.13|10557.13|0
1646924230000|2022-03-10 14:57:10|10557.55|10557.55|10558.43|10558.43|10558.83|10558.83|10557.55|10557.55|0
1646924240000|2022-03-10 14:57:20|10558.23|10558.23|10557.04|10557.04|10558.23|10558.23|10557.04|10557.04|0
1646924250000|2022-03-10 14:57:30|10558.23|10558.23|10561.86|10561.86|10561.86|10561.86|10558.23|10558.23|0
1646924260000|2022-03-10 14:57:40|10561.94|10561.94|10561.94|10561.94|10561.94|10561.94|10561.94|10561.94|0
1646924270000|2022-03-10 14:57:50|10564.31|10564.31|10570.52|10570.52|10570.6|10570.6|10563.13|10563.13|0
1646924280000|2022-03-10 14:58:00|10571.04|10571.04|10573.67|10573.67|10574.98|10574.98|10571.04|10571.04|0
1646924290000|2022-03-10 14:58:10|10573.91|10573.91|10575.09|10575.09|10575.09|10575.09|10573.7|10573.7|0
1646924300000|2022-03-10 14:58:20|10575.35|10575.35|10576.62|10576.62|10576.62|10576.62|10573.91|10573.91|0
1646924310000|2022-03-10 14:58:30|10577.6|10577.6|10583.17|10583.17|10583.17|10583.17|10577.6|10577.6|0
1646924320000|2022-03-10 14:58:40|10583.29|10583.29|10584.01|10584.01|10584.01|10584.01|10583.29|10583.29|0
1646924330000|2022-03-10 14:58:50|10585.27|10585.27|10584.49|10584.49|10585.27|10585.27|10584.08|10584.08|0
1646924340000|2022-03-10 14:59:00|10584.29|10584.29|10584.87|10584.87|10585.63|10585.63|10584.29|10584.29|0
1646924350000|2022-03-10 14:59:10|10583.69|10583.69|10582.43|10582.43|10583.69|10583.69|10582.43|10582.43|0
1646924360000|2022-03-10 14:59:20|10582.27|10582.27|10579.38|10579.38|10582.27|10582.27|10579.38|10579.38|0
1646924370000|2022-03-10 14:59:30|10579.26|10579.26|10577.46|10577.46|10579.26|10579.26|10577.42|10577.42|0
1646924380000|2022-03-10 14:59:40|10578.15|10578.15|10578.15|10578.15|10578.15|10578.15|10576.97|10576.97|0
1646924390000|2022-03-10 14:59:50|10578.32|10578.32|10582.3|10582.3|10582.3|10582.3|10578.32|10578.32|0
1646924400000|2022-03-10 15:00:00|10582.38|10582.38|10583.99|10583.99|10583.99|10583.99|10582.38|10582.38|0
1646924410000|2022-03-10 15:00:10|10582.8|10582.8|10581.26|10581.26|10583.99|10583.99|10580.93|10580.93|0
1646924420000|2022-03-10 15:00:20|10582.24|10582.24|10582.5|10582.5|10582.71|10582.71|10581.52|10581.52|0
1646924430000|2022-03-10 15:00:30|10582.66|10582.66|10580.33|10580.33|10582.66|10582.66|10580.16|10580.16|0
1646924440000|2022-03-10 15:00:40|10579.14|10579.14|10581.23|10581.23|10581.23|10581.23|10578.99|10578.99|0
1646924460000|2022-03-10 15:01:00|10582.41|10582.41|10573.3|10573.3|10582.41|10582.41|10573.3|10573.3|0
1646924470000|2022-03-10 15:01:10|10573.22|10573.22|10573.21|10573.21|10573.22|10573.22|10572.69|10572.69|0
1646924480000|2022-03-10 15:01:20|10572.02|10572.02|10567.08|10567.08|10572.02|10572.02|10567.08|10567.08|0
1646924490000|2022-03-10 15:01:30|10567.32|10567.32|10568.59|10568.59|10568.59|10568.59|10567.2|10567.2|0
1646924500000|2022-03-10 15:01:40|10568.79|10568.79|10568.73|10568.73|10568.99|10568.99|10568.73|10568.73|0
1646924510000|2022-03-10 15:01:50|10568.31|10568.31|10563.19|10563.19|10568.31|10568.31|10561.27|10561.27|0
1646924520000|2022-03-10 15:02:00|10563.03|10563.03|10562.05|10562.05|10563.03|10563.03|10562.05|10562.05|0
1646924530000|2022-03-10 15:02:10|10561.93|10561.93|10553.9|10553.9|10561.93|10561.93|10553.9|10553.9|0
1646924540000|2022-03-10 15:02:20|10553.77|10553.77|10546.45|10546.45|10553.77|10553.77|10545.22|10545.22|0
1646924550000|2022-03-10 15:02:30|10545.27|10545.27|10550.74|10550.74|10550.74|10550.74|10545.27|10545.27|0
1646924560000|2022-03-10 15:02:40|10550.9|10550.9|10558.55|10558.55|10558.85|10558.85|10550.9|10550.9|0
1646924570000|2022-03-10 15:02:50|10558.96|10558.96|10557.88|10557.88|10559.07|10559.07|10557.88|10557.88|0
1646924580000|2022-03-10 15:03:00|10556.69|10556.69|10556.07|10556.07|10556.69|10556.69|10556.07|10556.07|0
1646924590000|2022-03-10 15:03:10|10556.28|10556.28|10556.28|10556.28|10556.28|10556.28|10555.09|10555.09|0
1646924600000|2022-03-10 15:03:20|10556.08|10556.08|10555.68|10555.68|10556.08|10556.08|10555.68|10555.68|0
1646924610000|2022-03-10 15:03:30|10556.66|10556.66|10558.82|10558.82|10558.82|10558.82|10556.66|10556.66|0
1646924620000|2022-03-10 15:03:40|10558.58|10558.58|10553.73|10553.73|10558.58|10558.58|10553.73|10553.73|0
1646924630000|2022-03-10 15:03:50|10553.42|10553.42|10553.3|10553.3|10553.42|10553.42|10553.3|10553.3|0
1646924640000|2022-03-10 15:04:00|10554.28|10554.28|10550.37|10550.37|10554.28|10554.28|10550.37|10550.37|0
1646924650000|2022-03-10 15:04:10|10550.3|10550.3|10550.24|10550.24|10550.3|10550.3|10549.87|10549.87|0
1646924660000|2022-03-10 15:04:20|10549.69|10549.69|10547.48|10547.48|10549.69|10549.69|10547.33|10547.33|0
1646924680000|2022-03-10 15:04:40|10547.64|10547.64|10547.58|10547.58|10549.07|10549.07|10547.58|10547.58|0
1646924690000|2022-03-10 15:04:50|10545.41|10545.41|10538.71|10538.71|10545.41|10545.41|10538.59|10538.59|0
1646924700000|2022-03-10 15:05:00|10539.89|10539.89|10542.56|10542.56|10542.61|10542.61|10539.89|10539.89|0
1646924710000|2022-03-10 15:05:10|10542.44|10542.44|10542.86|10542.86|10542.86|10542.86|10542.44|10542.44|0
1646924720000|2022-03-10 15:05:20|10543.07|10543.07|10542.36|10542.36|10545.92|10545.92|10542.36|10542.36|0
1646924730000|2022-03-10 15:05:30|10542.57|10542.57|10542.98|10542.98|10542.98|10542.98|10542.57|10542.57|0
1646924740000|2022-03-10 15:05:40|10543.14|10543.14|10542.5|10542.5|10543.69|10543.69|10542.5|10542.5|0
1646924750000|2022-03-10 15:05:50|10542.62|10542.62|10542.85|10542.85|10542.94|10542.94|10542.6|10542.6|0
1646924760000|2022-03-10 15:06:00|10543.2|10543.2|10543.2|10543.2|10544.39|10544.39|10543.2|10543.2|0
1646924770000|2022-03-10 15:06:10|10544.39|10544.39|10541.31|10541.31|10545.57|10545.57|10541.31|10541.31|0
1646924780000|2022-03-10 15:06:20|10540.51|10540.51|10537.71|10537.71|10540.51|10540.51|10537.71|10537.71|0
1646924790000|2022-03-10 15:06:30|10538.09|10538.09|10534.53|10534.53|10538.09|10538.09|10534.53|10534.53|0
1646924800000|2022-03-10 15:06:40|10533.34|10533.34|10533.46|10533.46|10533.46|10533.46|10533.34|10533.34|0
1646924820000|2022-03-10 15:07:00|10533.29|10533.29|10530.46|10530.46|10533.78|10533.78|10527.69|10527.69|0
1646924830000|2022-03-10 15:07:10|10529.27|10529.27|10526.85|10526.85|10529.27|10529.27|10525.66|10525.66|0
1646924840000|2022-03-10 15:07:20|10527.05|10527.05|10528.03|10528.03|10528.03|10528.03|10526.64|10526.64|0
1646924850000|2022-03-10 15:07:30|10525.66|10525.66|10525.66|10525.66|10525.66|10525.66|10525.66|10525.66|0
1646924860000|2022-03-10 15:07:40|10527.62|10527.62|10529.4|10529.4|10529.4|10529.4|10527.62|10527.62|0
1646924870000|2022-03-10 15:07:50|10530.59|10530.59|10532.04|10532.04|10532.04|10532.04|10530.59|10530.59|0
1646924880000|2022-03-10 15:08:00|10532.24|10532.24|10534.96|10534.96|10535.12|10535.12|10532.24|10532.24|0
1646924890000|2022-03-10 15:08:10|10535.17|10535.17|10537.39|10537.39|10537.39|10537.39|10533.86|10533.86|0
1646924900000|2022-03-10 15:08:20|10537.67|10537.67|10536.79|10536.79|10538.69|10538.69|10536.79|10536.79|0
1646924910000|2022-03-10 15:08:30|10536.45|10536.45|10536.45|10536.45|10536.45|10536.45|10536.45|10536.45|0
1646924920000|2022-03-10 15:08:40|10537.63|10537.63|10541.69|10541.69|10541.69|10541.69|10537.63|10537.63|0
1646924930000|2022-03-10 15:08:50|10540.71|10540.71|10540.59|10540.59|10540.71|10540.71|10540.59|10540.59|0
1646924940000|2022-03-10 15:09:00|10539.41|10539.41|10539.41|10539.41|10539.41|10539.41|10539.29|10539.29|0
1646924950000|2022-03-10 15:09:10|10539.83|10539.83|10539.83|10539.83|10539.83|10539.83|10539.83|10539.83|0
1646924960000|2022-03-10 15:09:20|10540.17|10540.17|10538.79|10538.79|10540.17|10540.17|10538.79|10538.79|0
1646924970000|2022-03-10 15:09:30|10536.42|10536.42|10537.83|10537.83|10539.02|10539.02|10536.42|10536.42|0
1646924980000|2022-03-10 15:09:40|10538.01|10538.01|10536.46|10536.46|10538.01|10538.01|10536.46|10536.46|0
1646924990000|2022-03-10 15:09:50|10538.42|10538.42|10538.94|10538.94|10538.94|10538.94|10538.42|10538.42|0
1646925000000|2022-03-10 15:10:00|10539.15|10539.15|10540.58|10540.58|10540.58|10540.58|10539.15|10539.15|0
1646925010000|2022-03-10 15:10:10|10540.75|10540.75|10542.04|10542.04|10542.04|10542.04|10540.75|10540.75|0
1646925020000|2022-03-10 15:10:20|10541.78|10541.78|10545.4|10545.4|10547.42|10547.42|10541.78|10541.78|0
1646925030000|2022-03-10 15:10:30|10546.24|10546.24|10546.36|10546.36|10546.36|10546.36|10546.24|10546.24|0
1646925040000|2022-03-10 15:10:40|10546.52|10546.52|10546.23|10546.23|10546.68|10546.68|10546.23|10546.23|0
1646925050000|2022-03-10 15:10:50|10545.83|10545.83|10546.11|10546.11|10546.32|10546.32|10545.83|10545.83|0
1646925060000|2022-03-10 15:11:00|10546.31|10546.31|10547.29|10547.29|10547.69|10547.69|10546.31|10546.31|0
1646925070000|2022-03-10 15:11:10|10548.48|10548.48|10552.81|10552.81|10552.81|10552.81|10548.48|10548.48|0
1646925080000|2022-03-10 15:11:20|10551.63|10551.63|10550.64|10550.64|10551.63|10551.63|10550.44|10550.44|0
1646925090000|2022-03-10 15:11:30|10549.45|10549.45|10544.28|10544.28|10550.64|10550.64|10544.28|10544.28|0
1646925100000|2022-03-10 15:11:40|10545.47|10545.47|10541.96|10541.96|10546.06|10546.06|10541.91|10541.91|0
1646925110000|2022-03-10 15:11:50|10542.01|10542.01|10541.86|10541.86|10542.06|10542.06|10541.86|10541.86|0
1646925120000|2022-03-10 15:12:00|10541.84|10541.84|10541.41|10541.41|10542.04|10542.04|10541.41|10541.41|0
1646925130000|2022-03-10 15:12:10|10541.61|10541.61|10541.25|10541.25|10541.61|10541.61|10541.24|10541.24|0
1646925140000|2022-03-10 15:12:20|10541.37|10541.37|10545.99|10545.99|10545.99|10545.99|10541.37|10541.37|0
1646925150000|2022-03-10 15:12:30|10546.58|10546.58|10556.06|10556.06|10556.06|10556.06|10546.58|10546.58|0
1646925160000|2022-03-10 15:12:40|10556.4|10556.4|10559.03|10559.03|10560.22|10560.22|10556.4|10556.4|0
1646925170000|2022-03-10 15:12:50|10557.85|10557.85|10554.33|10554.33|10557.85|10557.85|10554.33|10554.33|0
1646925180000|2022-03-10 15:13:00|10554.14|10554.14|10552.13|10552.13|10554.14|10554.14|10551.76|10551.76|0
1646925200000|2022-03-10 15:13:20|10553.31|10553.31|10554.11|10554.11|10554.11|10554.11|10553.31|10553.31|0
1646925210000|2022-03-10 15:13:30|10554.49|10554.49|10554.49|10554.49|10554.49|10554.49|10554.49|10554.49|0
1646925220000|2022-03-10 15:13:40|10554.46|10554.46|10558.88|10558.88|10558.88|10558.88|10554.46|10554.46|0
1646925230000|2022-03-10 15:13:50|10562.43|10562.43|10561.57|10561.57|10562.43|10562.43|10560.06|10560.06|0
1646925240000|2022-03-10 15:14:00|10561.77|10561.77|10559.4|10559.4|10564.14|10564.14|10559.4|10559.4|0
1646925250000|2022-03-10 15:14:10|10558.21|10558.21|10557.03|10557.03|10559.4|10559.4|10557.03|10557.03|0
1646925260000|2022-03-10 15:14:20|10558.21|10558.21|10558.8|10558.8|10558.8|10558.8|10557.03|10557.03|0
1646925270000|2022-03-10 15:14:30|10558.54|10558.54|10558.2|10558.2|10558.77|10558.77|10557.4|10557.4|0
1646925280000|2022-03-10 15:14:40|10558.6|10558.6|10559.18|10559.18|10559.58|10559.58|10558.6|10558.6|0
1646925290000|2022-03-10 15:14:50|10560.36|10560.36|10561.69|10561.69|10561.69|10561.69|10560.36|10560.36|0
1646925300000|2022-03-10 15:15:00|10562.15|10562.15|10560.9|10560.9|10562.15|10562.15|10560.35|10560.35|0
1646925310000|2022-03-10 15:15:10|10561.42|10561.42|10560.73|10560.73|10561.92|10561.92|10560.73|10560.73|0
1646925320000|2022-03-10 15:15:20|10560.7|10560.7|10560.45|10560.45|10560.7|10560.7|10560.45|10560.45|0
1646925330000|2022-03-10 15:15:30|10561.23|10561.23|10562.42|10562.42|10562.42|10562.42|10561.23|10561.23|0
1646925340000|2022-03-10 15:15:40|10561.23|10561.23|10560.71|10560.71|10561.23|10561.23|10560.71|10560.71|0
1646925360000|2022-03-10 15:16:00|10559.53|10559.53|10558.34|10558.34|10559.53|10559.53|10558.34|10558.34|0
1646925370000|2022-03-10 15:16:10|10558.22|10558.22|10558.72|10558.72|10558.72|10558.72|10557.62|10557.62|0
1646925380000|2022-03-10 15:16:20|10558.92|10558.92|10560.46|10560.46|10560.46|10560.46|10558.92|10558.92|0
1646925390000|2022-03-10 15:16:30|10560.21|10560.21|10560.55|10560.55|10560.55|10560.55|10560.21|10560.21|0
1646925400000|2022-03-10 15:16:40|10560.82|10560.82|10568.34|10568.34|10568.34|10568.34|10560.82|10560.82|0
1646925410000|2022-03-10 15:16:50|10569.53|10569.53|10571.46|10571.46|10571.46|10571.46|10569.53|10569.53|0
1646925420000|2022-03-10 15:17:00|10572.65|10572.65|10573.05|10573.05|10573.05|10573.05|10571.99|10571.99|0
1646925430000|2022-03-10 15:17:10|10573.31|10573.31|10579.06|10579.06|10580.25|10580.25|10573.31|10573.31|0
1646925440000|2022-03-10 15:17:20|10579.56|10579.56|10567.87|10567.87|10579.56|10579.56|10567.87|10567.87|0
1646925450000|2022-03-10 15:17:30|10567.48|10567.48|10566.43|10566.43|10567.48|10567.48|10565.25|10565.25|0
1646925460000|2022-03-10 15:17:40|10565.25|10565.25|10565.32|10565.32|10565.32|10565.32|10564.85|10564.85|0
1646925470000|2022-03-10 15:17:50|10566.51|10566.51|10572.65|10572.65|10572.65|10572.65|10566.51|10566.51|0
1646925480000|2022-03-10 15:18:00|10573.63|10573.63|10586.85|10586.85|10586.85|10586.85|10573.63|10573.63|0
1646925490000|2022-03-10 15:18:10|10586.5|10586.5|10577.3|10577.3|10586.59|10586.59|10576.97|10576.97|0
1646925500000|2022-03-10 15:18:20|10577.08|10577.08|10578.74|10578.74|10579.26|10579.26|10577.08|10577.08|0
1646925510000|2022-03-10 15:18:30|10578.57|10578.57|10576.15|10576.15|10578.57|10578.57|10576.15|10576.15|0
1646925520000|2022-03-10 15:18:40|10576.27|10576.27|10572.64|10572.64|10576.47|10576.47|10572.64|10572.64|0
1646925530000|2022-03-10 15:18:50|10572.76|10572.76|10573.94|10573.94|10573.94|10573.94|10572.76|10572.76|0
1646925540000|2022-03-10 15:19:00|10575.13|10575.13|10575.3|10575.3|10575.53|10575.53|10574.73|10574.73|0
1646925550000|2022-03-10 15:19:10|10575.1|10575.1|10576.4|10576.4|10576.4|10576.4|10575.04|10575.04|0
1646925560000|2022-03-10 15:19:20|10576.58|10576.58|10582.11|10582.11|10582.63|10582.63|10576.58|10576.58|0
1646925570000|2022-03-10 15:19:30|10582.51|10582.51|10582.46|10582.46|10582.71|10582.71|10581.53|10581.53|0
1646925580000|2022-03-10 15:19:40|10581.86|10581.86|10580.3|10580.3|10581.86|10581.86|10577.53|10577.53|0
1646925590000|2022-03-10 15:19:50|10580.5|10580.5|10583.65|10583.65|10583.65|10583.65|10580.09|10580.09|0
1646925600000|2022-03-10 15:20:00|10583.44|10583.44|10585|10585|10585.41|10585.41|10583.04|10583.04|0
1646925610000|2022-03-10 15:20:10|10585.4|10585.4|10585.49|10585.49|10587.03|10587.03|10585.4|10585.4|0
1646925620000|2022-03-10 15:20:20|10585.27|10585.27|10584.32|10584.32|10585.65|10585.65|10584.32|10584.32|0
1646925630000|2022-03-10 15:20:30|10583.83|10583.83|10583.87|10583.87|10583.87|10583.87|10583.63|10583.63|0
1646925640000|2022-03-10 15:20:40|10582.69|10582.69|10581.9|10581.9|10583.08|10583.08|10581.9|10581.9|0
1646925650000|2022-03-10 15:20:50|10582.13|10582.13|10580.51|10580.51|10582.13|10582.13|10580.51|10580.51|0
1646925660000|2022-03-10 15:21:00|10580.44|10580.44|10578.81|10578.81|10580.44|10580.44|10578.81|10578.81|0
1646925670000|2022-03-10 15:21:10|10578.97|10578.97|10577.98|10577.98|10578.97|10578.97|10577.78|10577.78|0
1646925680000|2022-03-10 15:21:20|10578.18|10578.18|10578.24|10578.24|10578.24|10578.24|10578.18|10578.18|0
1646925690000|2022-03-10 15:21:30|10578.06|10578.06|10575.28|10575.28|10578.06|10578.06|10574.19|10574.19|0
1646925700000|2022-03-10 15:21:40|10574.88|10574.88|10574|10574|10575.39|10575.39|10574|10574|0
1646925710000|2022-03-10 15:21:50|10575.78|10575.78|10576.03|10576.03|10576.03|10576.03|10574.85|10574.85|0
1646925720000|2022-03-10 15:22:00|10575.69|10575.69|10575.51|10575.51|10575.69|10575.69|10575.51|10575.51|0
1646925730000|2022-03-10 15:22:10|10575.76|10575.76|10575.76|10575.76|10575.76|10575.76|10575.76|10575.76|0
1646925740000|2022-03-10 15:22:20|10575.88|10575.88|10575.64|10575.64|10575.88|10575.88|10575.64|10575.64|0
1646925760000|2022-03-10 15:22:40|10576.83|10576.83|10582.61|10582.61|10582.61|10582.61|10576.83|10576.83|0
1646925770000|2022-03-10 15:22:50|10582.41|10582.41|10582.03|10582.03|10582.41|10582.41|10582.03|10582.03|0
1646925780000|2022-03-10 15:23:00|10581.9|10581.9|10580.85|10580.85|10581.9|10581.9|10580.45|10580.45|0
1646925790000|2022-03-10 15:23:10|10580.01|10580.01|10580.01|10580.01|10580.01|10580.01|10580.01|10580.01|0
1646925800000|2022-03-10 15:23:20|10579.81|10579.81|10574.6|10574.6|10579.81|10579.81|10574.6|10574.6|0
1646925810000|2022-03-10 15:23:30|10574.48|10574.48|10573.83|10573.83|10574.48|10574.48|10573.19|10573.19|0
1646925820000|2022-03-10 15:23:40|10573.57|10573.57|10573.41|10573.41|10573.57|10573.57|10573.41|10573.41|0
1646925830000|2022-03-10 15:23:50|10573.29|10573.29|10564.78|10564.78|10573.29|10573.29|10564.78|10564.78|0
1646925840000|2022-03-10 15:24:00|10564.09|10564.09|10562.5|10562.5|10564.09|10564.09|10560.94|10560.94|0
1646925850000|2022-03-10 15:24:10|10562.2|10562.2|10559.74|10559.74|10562.87|10562.87|10559.74|10559.74|0
1646925860000|2022-03-10 15:24:20|10559.54|10559.54|10553.36|10553.36|10559.54|10559.54|10553.36|10553.36|0
1646925870000|2022-03-10 15:24:30|10553.24|10553.24|10550.31|10550.31|10553.24|10553.24|10549.12|10549.12|0
1646925880000|2022-03-10 15:24:40|10551.49|10551.49|10553.14|10553.14|10553.45|10553.45|10551.49|10551.49|0
1646925890000|2022-03-10 15:24:50|10552.16|10552.16|10552.21|10552.21|10552.21|10552.21|10551.18|10551.18|0
1646925900000|2022-03-10 15:25:00|10552.32|10552.32|10555.09|10555.09|10556.35|10556.35|10551.82|10551.82|0
1646925910000|2022-03-10 15:25:10|10554.92|10554.92|10556.7|10556.7|10556.7|10556.7|10554.65|10554.65|0
1646925920000|2022-03-10 15:25:20|10556.96|10556.96|10557.42|10557.42|10557.73|10557.73|10556.96|10556.96|0
1646925930000|2022-03-10 15:25:30|10557.82|10557.82|10559.19|10559.19|10559.5|10559.5|10557.82|10557.82|0
1646925940000|2022-03-10 15:25:40|10559.55|10559.55|10560.38|10560.38|10560.38|10560.38|10559.19|10559.19|0
1646925960000|2022-03-10 15:26:00|10562.34|10562.34|10565.23|10565.23|10565.23|10565.23|10562.34|10562.34|0
1646925970000|2022-03-10 15:26:10|10565.62|10565.62|10566.64|10566.64|10566.64|10566.64|10565.42|10565.42|0
1646925980000|2022-03-10 15:26:20|10567.44|10567.44|10561.5|10561.5|10567.44|10567.44|10561.38|10561.38|0
1646925990000|2022-03-10 15:26:30|10560.32|10560.32|10557.92|10557.92|10560.32|10560.32|10557.56|10557.56|0
1646926000000|2022-03-10 15:26:40|10557.75|10557.75|10555.58|10555.58|10557.75|10557.75|10555.58|10555.58|0
1646926010000|2022-03-10 15:26:50|10555.37|10555.37|10548.21|10548.21|10555.37|10555.37|10545.06|10545.06|0
1646926020000|2022-03-10 15:27:00|10548.03|10548.03|10547.77|10547.77|10548.03|10548.03|10547.77|10547.77|0
1646926030000|2022-03-10 15:27:10|10548.96|10548.96|10550.1|10550.1|10553.66|10553.66|10548.96|10548.96|0
1646926040000|2022-03-10 15:27:20|10549.12|10549.12|10548.54|10548.54|10549.12|10549.12|10548.14|10548.14|0
1646926050000|2022-03-10 15:27:30|10547.94|10547.94|10547.74|10547.74|10547.94|10547.94|10546.76|10546.76|0
1646926060000|2022-03-10 15:27:40|10547.11|10547.11|10545.27|10545.27|10547.11|10547.11|10545.27|10545.27|0
1646926070000|2022-03-10 15:27:50|10545.07|10545.07|10542.3|10542.3|10545.07|10545.07|10542.3|10542.3|0
1646926080000|2022-03-10 15:28:00|10541.11|10541.11|10544.17|10544.17|10544.17|10544.17|10541.11|10541.11|0
1646926090000|2022-03-10 15:28:10|10544.29|10544.29|10549.71|10549.71|10549.75|10549.75|10544.29|10544.29|0
1646926100000|2022-03-10 15:28:20|10549.79|10549.79|10547.82|10547.82|10549.79|10549.79|10547.31|10547.31|0
1646926110000|2022-03-10 15:28:30|10547.02|10547.02|10550.58|10550.58|10551.76|10551.76|10547.02|10547.02|0
1646926120000|2022-03-10 15:28:40|10549.39|10549.39|10546.38|10546.38|10549.39|10549.39|10545.2|10545.2|0
1646926130000|2022-03-10 15:28:50|10546.8|10546.8|10547.17|10547.17|10547.17|10547.17|10546.8|10546.8|0
1646926140000|2022-03-10 15:29:00|10548.36|10548.36|10550.38|10550.38|10550.38|10550.38|10548.36|10548.36|0
1646926150000|2022-03-10 15:29:10|10550.18|10550.18|10550.26|10550.26|10550.79|10550.79|10549.39|10549.39|0
1646926160000|2022-03-10 15:29:20|10550.01|10550.01|10548.07|10548.07|10551.21|10551.21|10548.07|10548.07|0
1646926170000|2022-03-10 15:29:30|10547.87|10547.87|10545.15|10545.15|10548.41|10548.41|10544.95|10544.95|0
1646926180000|2022-03-10 15:29:40|10545.95|10545.95|10540.13|10540.13|10547.53|10547.53|10540.13|10540.13|0
1646926190000|2022-03-10 15:29:50|10538.94|10538.94|10538.52|10538.52|10540.33|10540.33|10538.52|10538.52|0
1646926200000|2022-03-10 15:30:00|10538.37|10538.37|10537.75|10537.75|10539.28|10539.28|10536.73|10536.73|0
1646926210000|2022-03-10 15:30:10|10537.55|10537.55|10538.5|10538.5|10539.09|10539.09|10535.33|10535.33|0
1646926220000|2022-03-10 15:30:20|10539.09|10539.09|10539.84|10539.84|10540.24|10540.24|10539.09|10539.09|0
1646926230000|2022-03-10 15:30:30|10540.04|10540.04|10539.34|10539.34|10540.04|10540.04|10538.54|10538.54|0
1646926240000|2022-03-10 15:30:40|10538.67|10538.67|10538.67|10538.67|10538.67|10538.67|10538.67|10538.67|0
1646926250000|2022-03-10 15:30:50|10538.33|10538.33|10536.87|10536.87|10538.53|10538.53|10536.35|10536.35|0
1646926260000|2022-03-10 15:31:00|10536.37|10536.37|10536.5|10536.5|10536.5|10536.5|10534.97|10534.97|0
1646926270000|2022-03-10 15:31:10|10536.62|10536.62|10538.34|10538.34|10538.34|10538.34|10536.62|10536.62|0
1646926280000|2022-03-10 15:31:20|10538.14|10538.14|10538.01|10538.01|10538.73|10538.73|10537.94|10537.94|0
1646926290000|2022-03-10 15:31:30|10538.41|10538.41|10543|10543|10543|10543|10538.41|10538.41|0
1646926300000|2022-03-10 15:31:40|10543.24|10543.24|10543.2|10543.2|10543.24|10543.24|10543|10543|0
1646926310000|2022-03-10 15:31:50|10542.6|10542.6|10545.7|10545.7|10545.9|10545.9|10542.6|10542.6|0
1646926320000|2022-03-10 15:32:00|10545.91|10545.91|10546.25|10546.25|10546.25|10546.25|10545.91|10545.91|0
1646926330000|2022-03-10 15:32:10|10546.05|10546.05|10545.58|10545.58|10546.05|10546.05|10545.32|10545.32|0
1646926340000|2022-03-10 15:32:20|10545.7|10545.7|10553.12|10553.12|10553.32|10553.32|10545.7|10545.7|0
1646926350000|2022-03-10 15:32:30|10552.92|10552.92|10554.1|10554.1|10554.71|10554.71|10552.92|10552.92|0
1646926370000|2022-03-10 15:32:50|10554.9|10554.9|10554.44|10554.44|10554.9|10554.9|10554.3|10554.3|0
1646926380000|2022-03-10 15:33:00|10554.6|10554.6|10552.13|10552.13|10554.98|10554.98|10552.13|10552.13|0
1646926390000|2022-03-10 15:33:10|10552.08|10552.08|10552.51|10552.51|10555.79|10555.79|10552.08|10552.08|0
1646926400000|2022-03-10 15:33:20|10551.25|10551.25|10544.81|10544.81|10551.25|10551.25|10544.81|10544.81|0
1646926410000|2022-03-10 15:33:30|10544.69|10544.69|10542.71|10542.71|10544.69|10544.69|10541.53|10541.53|0
1646926420000|2022-03-10 15:33:40|10543.9|10543.9|10541.89|10541.89|10543.9|10543.9|10541.89|10541.89|0
1646926430000|2022-03-10 15:33:50|10542.49|10542.49|10542.57|10542.57|10542.89|10542.89|10541.38|10541.38|0
1646926440000|2022-03-10 15:34:00|10543.75|10543.75|10546.43|10546.43|10546.7|10546.7|10543.75|10543.75|0
1646926450000|2022-03-10 15:34:10|10546.5|10546.5|10553.61|10553.61|10553.61|10553.61|10546.5|10546.5|0
1646926460000|2022-03-10 15:34:20|10553.21|10553.21|10548.48|10548.48|10553.21|10553.21|10548.48|10548.48|0
1646926470000|2022-03-10 15:34:30|10549.67|10549.67|10550.56|10550.56|10551.75|10551.75|10548.92|10548.92|0
1646926480000|2022-03-10 15:34:40|10550.33|10550.33|10551.08|10551.08|10551.28|10551.28|10549.14|10549.14|0
1646926490000|2022-03-10 15:34:50|10550.69|10550.69|10550.29|10550.29|10550.89|10550.89|10547.9|10547.9|0
1646926500000|2022-03-10 15:35:00|10550.22|10550.22|10545.69|10545.69|10550.22|10550.22|10544.71|10544.71|0
1646926510000|2022-03-10 15:35:10|10545.43|10545.43|10541.35|10541.35|10545.96|10545.96|10541.35|10541.35|0
1646926520000|2022-03-10 15:35:20|10541.22|10541.22|10549.15|10549.15|10549.15|10549.15|10541.22|10541.22|0
1646926530000|2022-03-10 15:35:30|10549.35|10549.35|10549.99|10549.99|10549.99|10549.99|10549.23|10549.23|0
1646926540000|2022-03-10 15:35:40|10549.59|10549.59|10549.79|10549.79|10550.19|10550.19|10549.59|10549.59|0
1646926550000|2022-03-10 15:35:50|10550.19|10550.19|10550.19|10550.19|10550.19|10550.19|10549.79|10549.79|0
1646926560000|2022-03-10 15:36:00|10553.75|10553.75|10556.34|10556.34|10556.34|10556.34|10552.16|10552.16|0
1646926570000|2022-03-10 15:36:10|10556.1|10556.1|10554.59|10554.59|10556.2|10556.2|10554.59|10554.59|0
1646926580000|2022-03-10 15:36:20|10554.71|10554.71|10558.03|10558.03|10558.03|10558.03|10554.71|10554.71|0
1646926590000|2022-03-10 15:36:30|10557.72|10557.72|10557.52|10557.52|10557.72|10557.72|10557.52|10557.52|0
1646926600000|2022-03-10 15:36:40|10557.13|10557.13|10559.1|10559.1|10559.1|10559.1|10557.13|10557.13|0
1646926610000|2022-03-10 15:36:50|10559.5|10559.5|10557.92|10557.92|10559.7|10559.7|10557.92|10557.92|0
1646926620000|2022-03-10 15:37:00|10558.51|10558.51|10560.48|10560.48|10560.48|10560.48|10557.92|10557.92|0
1646926630000|2022-03-10 15:37:10|10560.4|10560.4|10559.22|10559.22|10560.4|10560.4|10558.97|10558.97|0
1646926640000|2022-03-10 15:37:20|10559.38|10559.38|10559.65|10559.65|10559.65|10559.65|10558.19|10558.19|0
1646926650000|2022-03-10 15:37:30|10559.72|10559.72|10562.27|10562.27|10563.27|10563.27|10559.53|10559.53|0
1646926660000|2022-03-10 15:37:40|10562.67|10562.67|10565.07|10565.07|10565.86|10565.86|10562.67|10562.67|0
1646926670000|2022-03-10 15:37:50|10565.46|10565.46|10566.46|10566.46|10567.44|10567.44|10564.87|10564.87|0
1646926680000|2022-03-10 15:38:00|10566.86|10566.86|10564.87|10564.87|10566.86|10566.86|10563.69|10563.69|0
1646926690000|2022-03-10 15:38:10|10566.06|10566.06|10566.26|10566.26|10566.46|10566.46|10566.06|10566.06|0
1646926700000|2022-03-10 15:38:20|10566.5|10566.5|10569.69|10569.69|10569.87|10569.87|10566.5|10566.5|0
1646926710000|2022-03-10 15:38:30|10569.1|10569.1|10569.25|10569.25|10569.25|10569.25|10569.1|10569.1|0
1646926720000|2022-03-10 15:38:40|10569.08|10569.08|10567.21|10567.21|10569.08|10569.08|10566.81|10566.81|0
1646926730000|2022-03-10 15:38:50|10567.01|10567.01|10570.19|10570.19|10570.79|10570.79|10566.84|10566.84|0
1646926740000|2022-03-10 15:39:00|10569.89|10569.89|10572.66|10572.66|10572.66|10572.66|10569.89|10569.89|0
1646926750000|2022-03-10 15:39:10|10570.29|10570.29|10574.11|10574.11|10574.11|10574.11|10570.29|10570.29|0
1646926760000|2022-03-10 15:39:20|10575.3|10575.3|10574.7|10574.7|10575.5|10575.5|10574.7|10574.7|0
1646926770000|2022-03-10 15:39:30|10573.51|10573.51|10572.33|10572.33|10573.51|10573.51|10572.33|10572.33|0
1646926780000|2022-03-10 15:39:40|10572.13|10572.13|10575.57|10575.57|10575.69|10575.69|10572.13|10572.13|0
1646926790000|2022-03-10 15:39:50|10575.17|10575.17|10575.29|10575.29|10575.29|10575.29|10575.17|10575.17|0
1646926800000|2022-03-10 15:40:00|10575.44|10575.44|10577.56|10577.56|10577.6|10577.6|10575.44|10575.44|0
1646926810000|2022-03-10 15:40:10|10578.75|10578.75|10578.95|10578.95|10578.95|10578.95|10578.75|10578.75|0
1646926820000|2022-03-10 15:40:20|10580.14|10580.14|10580.04|10580.04|10580.14|10580.14|10580.04|10580.04|0
1646926830000|2022-03-10 15:40:30|10580.3|10580.3|10580.97|10580.97|10580.97|10580.97|10580.3|10580.3|0
1646926840000|2022-03-10 15:40:40|10581.37|10581.37|10582.16|10582.16|10582.16|10582.16|10580.97|10580.97|0
1646926850000|2022-03-10 15:40:50|10583.34|10583.34|10583.7|10583.7|10583.7|10583.7|10583.34|10583.34|0
1646926860000|2022-03-10 15:41:00|10584.03|10584.03|10586.06|10586.06|10586.06|10586.06|10583.84|10583.84|0
1646926870000|2022-03-10 15:41:10|10585.86|10585.86|10585.72|10585.72|10587.3|10587.3|10585.72|10585.72|0
1646926880000|2022-03-10 15:41:20|10584.54|10584.54|10584.31|10584.31|10584.6|10584.6|10584.31|10584.31|0
1646926890000|2022-03-10 15:41:30|10583.91|10583.91|10584.04|10584.04|10584.04|10584.04|10583.79|10583.79|0
1646926900000|2022-03-10 15:41:40|10582.86|10582.86|10582.98|10582.98|10582.98|10582.98|10582.86|10582.86|0
1646926910000|2022-03-10 15:41:50|10582.62|10582.62|10583.02|10583.02|10583.02|10583.02|10582.62|10582.62|0
1646926920000|2022-03-10 15:42:00|10581.84|10581.84|10580.84|10580.84|10581.97|10581.97|10580.59|10580.59|0
1646926930000|2022-03-10 15:42:10|10581.44|10581.44|10579.17|10579.17|10582.93|10582.93|10579.17|10579.17|0
1646926940000|2022-03-10 15:42:20|10578.75|10578.75|10572.47|10572.47|10578.75|10578.75|10572.47|10572.47|0
1646926950000|2022-03-10 15:42:30|10572.24|10572.24|10576.96|10576.96|10576.96|10576.96|10572.24|10572.24|0
1646926970000|2022-03-10 15:42:50|10576.66|10576.66|10577.06|10577.06|10577.06|10577.06|10576.26|10576.26|0
1646926980000|2022-03-10 15:43:00|10578.24|10578.24|10578.19|10578.19|10578.24|10578.24|10578.11|10578.11|0
1646926990000|2022-03-10 15:43:10|10578.4|10578.4|10578.9|10578.9|10578.9|10578.9|10578.4|10578.4|0
1646927000000|2022-03-10 15:43:20|10578.7|10578.7|10578.7|10578.7|10578.7|10578.7|10578.7|10578.7|0
1646927010000|2022-03-10 15:43:30|10578.75|10578.75|10578.95|10578.95|10578.95|10578.95|10578.75|10578.75|0
1646927020000|2022-03-10 15:43:40|10579.55|10579.55|10579.84|10579.84|10579.84|10579.84|10579.15|10579.15|0
1646927030000|2022-03-10 15:43:50|10578.98|10578.98|10578.98|10578.98|10578.98|10578.98|10578.98|10578.98|0
1646927040000|2022-03-10 15:44:00|10579.32|10579.32|10578.43|10578.43|10579.62|10579.62|10578.43|10578.43|0
1646927050000|2022-03-10 15:44:10|10578.19|10578.19|10577.91|10577.91|10578.71|10578.71|10577.91|10577.91|0
1646927060000|2022-03-10 15:44:20|10577.52|10577.52|10577.52|10577.52|10577.91|10577.91|10577.52|10577.52|0
1646927070000|2022-03-10 15:44:30|10574.58|10574.58|10575.17|10575.17|10575.37|10575.37|10574.58|10574.58|0
1646927080000|2022-03-10 15:44:40|10575.19|10575.19|10575.83|10575.83|10575.83|10575.83|10573.46|10573.46|0
1646927090000|2022-03-10 15:44:50|10576.23|10576.23|10575.77|10575.77|10576.38|10576.38|10575.77|10575.77|0
1646927100000|2022-03-10 15:45:00|10576.06|10576.06|10572.11|10572.11|10576.66|10576.66|10572.11|10572.11|0
1646927110000|2022-03-10 15:45:10|10571.59|10571.59|10571.62|10571.62|10572.59|10572.59|10571.41|10571.41|0
1646927120000|2022-03-10 15:45:20|10571.38|10571.38|10569.64|10569.64|10571.38|10571.38|10569.33|10569.33|0
1646927130000|2022-03-10 15:45:30|10569.44|10569.44|10573|10573|10573|10573|10569.44|10569.44|0
1646927140000|2022-03-10 15:45:40|10574.18|10574.18|10573.06|10573.06|10574.84|10574.84|10573.06|10573.06|0
1646927150000|2022-03-10 15:45:50|10573.85|10573.85|10573.45|10573.45|10573.85|10573.85|10573.45|10573.45|0
1646927160000|2022-03-10 15:46:00|10573.85|10573.85|10569.27|10569.27|10574.05|10574.05|10568.67|10568.67|0
1646927170000|2022-03-10 15:46:10|10569.07|10569.07|10567.26|10567.26|10569.07|10569.07|10567.09|10567.09|0
1646927180000|2022-03-10 15:46:20|10567.66|10567.66|10566.87|10566.87|10567.66|10567.66|10566.87|10566.87|0
1646927190000|2022-03-10 15:46:30|10565.85|10565.85|10565.89|10565.89|10566.69|10566.69|10565.5|10565.5|0
1646927200000|2022-03-10 15:46:40|10566.29|10566.29|10566.67|10566.67|10566.67|10566.67|10565.3|10565.3|0
1646927210000|2022-03-10 15:46:50|10566.08|10566.08|10566.3|10566.3|10566.3|10566.3|10566.08|10566.08|0
1646927220000|2022-03-10 15:47:00|10566.42|10566.42|10569.21|10569.21|10569.21|10569.21|10566.42|10566.42|0
1646927230000|2022-03-10 15:47:10|10570.39|10570.39|10567.82|10567.82|10570.39|10570.39|10567.82|10567.82|0
1646927240000|2022-03-10 15:47:20|10567.62|10567.62|10569|10569|10569|10569|10567.62|10567.62|0
1646927250000|2022-03-10 15:47:30|10568.8|10568.8|10574.7|10574.7|10574.7|10574.7|10568.4|10568.4|0
1646927260000|2022-03-10 15:47:40|10574.1|10574.1|10577.01|10577.01|10577.01|10577.01|10574.1|10574.1|0
1646927270000|2022-03-10 15:47:50|10577.08|10577.08|10576.43|10576.43|10577.41|10577.41|10576.43|10576.43|0
1646927280000|2022-03-10 15:48:00|10575.63|10575.63|10573.91|10573.91|10576.03|10576.03|10573.91|10573.91|0
1646927290000|2022-03-10 15:48:10|10574.27|10574.27|10573.87|10573.87|10575.46|10575.46|10573.87|10573.87|0
1646927300000|2022-03-10 15:48:20|10574.27|10574.27|10573.75|10573.75|10574.67|10574.67|10573.75|10573.75|0
1646927310000|2022-03-10 15:48:30|10574.17|10574.17|10575.55|10575.55|10575.55|10575.55|10574.17|10574.17|0
1646927320000|2022-03-10 15:48:40|10576.74|10576.74|10577.79|10577.79|10577.79|10577.79|10576.74|10576.74|0
1646927340000|2022-03-10 15:49:00|10577.91|10577.91|10576.77|10576.77|10577.91|10577.91|10576.77|10576.77|0
1646927350000|2022-03-10 15:49:10|10576.97|10576.97|10573.87|10573.87|10577.41|10577.41|10572.89|10572.89|0
1646927360000|2022-03-10 15:49:20|10575.83|10575.83|10573.45|10573.45|10575.83|10575.83|10573.45|10573.45|0
1646927370000|2022-03-10 15:49:30|10573.85|10573.85|10575.62|10575.62|10575.62|10575.62|10573.25|10573.25|0
1646927380000|2022-03-10 15:49:40|10575.88|10575.88|10575.26|10575.26|10575.88|10575.88|10575.26|10575.26|0
1646927390000|2022-03-10 15:49:50|10575.05|10575.05|10571.09|10571.09|10575.05|10575.05|10571.09|10571.09|0
1646927400000|2022-03-10 15:50:00|10571.3|10571.3|10571.36|10571.36|10571.36|10571.36|10570.38|10570.38|0
1646927410000|2022-03-10 15:50:10|10571.29|10571.29|10571.97|10571.97|10572.53|10572.53|10571.29|10571.29|0
1646927420000|2022-03-10 15:50:20|10570.99|10570.99|10567.46|10567.46|10570.99|10570.99|10567.37|10567.37|0
1646927430000|2022-03-10 15:50:30|10567.66|10567.66|10567.66|10567.66|10567.66|10567.66|10567.66|10567.66|0
1646927440000|2022-03-10 15:50:40|10566.68|10566.68|10566.68|10566.68|10566.68|10566.68|10566.68|10566.68|0
1646927450000|2022-03-10 15:50:50|10567.86|10567.86|10566.3|10566.3|10567.86|10567.86|10566.3|10566.3|0
1646927460000|2022-03-10 15:51:00|10565.32|10565.32|10557.27|10557.27|10565.32|10565.32|10557.15|10557.15|0
1646927470000|2022-03-10 15:51:10|10557.14|10557.14|10556.35|10556.35|10557.14|10557.14|10556.35|10556.35|0
1646927480000|2022-03-10 15:51:20|10556.15|10556.15|10556.04|10556.04|10556.25|10556.25|10556.04|10556.04|0
1646927490000|2022-03-10 15:51:30|10556.73|10556.73|10559.23|10559.23|10559.23|10559.23|10556.53|10556.53|0
1646927500000|2022-03-10 15:51:40|10559.11|10559.11|10558.95|10558.95|10559.11|10559.11|10558.95|10558.95|0
1646927510000|2022-03-10 15:51:50|10558.43|10558.43|10558.1|10558.1|10558.43|10558.43|10557.03|10557.03|0
1646927520000|2022-03-10 15:52:00|10558.36|10558.36|10557.5|10557.5|10558.69|10558.69|10557.5|10557.5|0
1646927530000|2022-03-10 15:52:10|10557.25|10557.25|10556.95|10556.95|10557.25|10557.25|10556.95|10556.95|0
1646927540000|2022-03-10 15:52:20|10557.02|10557.02|10551.81|10551.81|10557.14|10557.14|10550.62|10550.62|0
1646927550000|2022-03-10 15:52:30|10549.85|10549.85|10549.33|10549.33|10550.46|10550.46|10549.33|10549.33|0
1646927560000|2022-03-10 15:52:40|10548.94|10548.94|10548.87|10548.87|10548.94|10548.94|10548.87|10548.87|0
1646927570000|2022-03-10 15:52:50|10550.06|10550.06|10549.54|10549.54|10550.06|10550.06|10549.54|10549.54|0
1646927580000|2022-03-10 15:53:00|10549.66|10549.66|10550.44|10550.44|10550.64|10550.64|10549.66|10549.66|0
1646927590000|2022-03-10 15:53:10|10549.46|10549.46|10549.29|10549.29|10549.46|10549.46|10549.29|10549.29|0
1646927600000|2022-03-10 15:53:20|10548.94|10548.94|10548.94|10548.94|10548.94|10548.94|10548.94|10548.94|0
1646927610000|2022-03-10 15:53:30|10548.89|10548.89|10550.25|10550.25|10550.25|10550.25|10548.89|10548.89|0
1646927620000|2022-03-10 15:53:40|10550.12|10550.12|10550.53|10550.53|10550.53|10550.53|10550.12|10550.12|0
1646927630000|2022-03-10 15:53:50|10550.93|10550.93|10550.71|10550.71|10550.93|10550.93|10550.71|10550.71|0
1646927640000|2022-03-10 15:54:00|10550.87|10550.87|10550.67|10550.67|10550.87|10550.87|10550.67|10550.67|0
1646927650000|2022-03-10 15:54:10|10550.41|10550.41|10550.35|10550.35|10550.47|10550.47|10550.35|10550.35|0
1646927660000|2022-03-10 15:54:20|10550.09|10550.09|10551.07|10551.07|10551.07|10551.07|10550.09|10550.09|0
1646927670000|2022-03-10 15:54:30|10550.87|10550.87|10550.5|10550.5|10550.87|10550.87|10550.5|10550.5|0
1646927680000|2022-03-10 15:54:40|10550.7|10550.7|10550.7|10550.7|10550.7|10550.7|10550.7|10550.7|0
1646927690000|2022-03-10 15:54:50|10550.66|10550.66|10550.66|10550.66|10550.66|10550.66|10550.66|10550.66|0
1646927700000|2022-03-10 15:55:00|10550.42|10550.42|10549.45|10549.45|10550.42|10550.42|10549.45|10549.45|0
1646927710000|2022-03-10 15:55:10|10547.86|10547.86|10547.47|10547.47|10547.86|10547.86|10547.47|10547.47|0
1646927720000|2022-03-10 15:55:20|10547.64|10547.64|10545.11|10545.11|10547.64|10547.64|10545.11|10545.11|0
1646927730000|2022-03-10 15:55:30|10543.66|10543.66|10539.66|10539.66|10543.66|10543.66|10538.31|10538.31|0
1646927740000|2022-03-10 15:55:40|10540.84|10540.84|10542.12|10542.12|10543.01|10543.01|10540.84|10540.84|0
1646927750000|2022-03-10 15:55:50|10543.3|10543.3|10543.3|10543.3|10543.3|10543.3|10543.3|10543.3|0
1646927760000|2022-03-10 15:56:00|10542.12|10542.12|10542.86|10542.86|10543.21|10543.21|10542.12|10542.12|0
1646927770000|2022-03-10 15:56:10|10542.79|10542.79|10545.84|10545.84|10546|10546|10542.79|10542.79|0
1646927780000|2022-03-10 15:56:20|10546.05|10546.05|10550.59|10550.59|10550.59|10550.59|10546.05|10546.05|0
1646927790000|2022-03-10 15:56:30|10551.77|10551.77|10551.77|10551.77|10551.77|10551.77|10551.77|10551.77|0
1646927800000|2022-03-10 15:56:40|10552.13|10552.13|10553.32|10553.32|10553.32|10553.32|10552.13|10552.13|0
1646927810000|2022-03-10 15:56:50|10553.12|10553.12|10554.09|10554.09|10554.09|10554.09|10553.12|10553.12|0
1646927820000|2022-03-10 15:57:00|10556.05|10556.05|10559.43|10559.43|10559.43|10559.43|10556.05|10556.05|0
1646927830000|2022-03-10 15:57:10|10559.5|10559.5|10558.37|10558.37|10559.5|10559.5|10558.32|10558.32|0
1646927840000|2022-03-10 15:57:20|10558.15|10558.15|10557.63|10557.63|10558.15|10558.15|10556.31|10556.31|0
1646927850000|2022-03-10 15:57:30|10557.22|10557.22|10557.86|10557.86|10557.86|10557.86|10557.22|10557.22|0
1646927860000|2022-03-10 15:57:40|10557.73|10557.73|10557.99|10557.99|10558.17|10558.17|10556.98|10556.98|0
1646927870000|2022-03-10 15:57:50|10558.05|10558.05|10558.05|10558.05|10558.05|10558.05|10558.05|10558.05|0
1646927880000|2022-03-10 15:58:00|10557.96|10557.96|10556.18|10556.18|10558.75|10558.75|10556.18|10556.18|0
1646927890000|2022-03-10 15:58:10|10556.39|10556.39|10556.39|10556.39|10556.39|10556.39|10556.39|10556.39|0
1646927900000|2022-03-10 15:58:20|10555.41|10555.41|10554.89|10554.89|10555.41|10555.41|10554.89|10554.89|0
1646927910000|2022-03-10 15:58:30|10554.69|10554.69|10553.31|10553.31|10554.69|10554.69|10553.19|10553.19|0
1646927920000|2022-03-10 15:58:40|10552.13|10552.13|10550.68|10550.68|10552.25|10552.25|10550.68|10550.68|0
1646927930000|2022-03-10 15:58:50|10550.51|10550.51|10549.4|10549.4|10550.51|10550.51|10549.4|10549.4|0
1646927940000|2022-03-10 15:59:00|10549.16|10549.16|10546.91|10546.91|10549.16|10549.16|10546.79|10546.79|0
1646927950000|2022-03-10 15:59:10|10547.89|10547.89|10546.66|10546.66|10547.89|10547.89|10546.46|10546.46|0
1646927960000|2022-03-10 15:59:20|10545.48|10545.48|10545.48|10545.48|10545.48|10545.48|10545.48|10545.48|0
1646927970000|2022-03-10 15:59:30|10544.84|10544.84|10544.77|10544.77|10544.88|10544.88|10544.77|10544.77|0
1646927980000|2022-03-10 15:59:40|10544.54|10544.54|10542.09|10542.09|10544.54|10544.54|10542.09|10542.09|0
1646927990000|2022-03-10 15:59:50|10542.24|10542.24|10542.66|10542.66|10543.35|10543.35|10539.02|10539.02|0
1646928000000|2022-03-10 16:00:00|10542.68|10542.68|10535.63|10535.63|10542.68|10542.68|10535.63|10535.63|0
1646928010000|2022-03-10 16:00:10|10535.51|10535.51|10533.73|10533.73|10535.51|10535.51|10533.73|10533.73|0
1646928020000|2022-03-10 16:00:20|10533.65|10533.65|10532.4|10532.4|10534.25|10534.25|10532.4|10532.4|0
1646928030000|2022-03-10 16:00:30|10532.34|10532.34|10533.16|10533.16|10533.25|10533.25|10531.84|10531.84|0
1646928040000|2022-03-10 16:00:40|10533.28|10533.28|10530.68|10530.68|10533.28|10533.28|10528.95|10528.95|0
1646928050000|2022-03-10 16:00:50|10530.65|10530.65|10531.74|10531.74|10531.74|10531.74|10530.53|10530.53|0
1646928060000|2022-03-10 16:01:00|10531.62|10531.62|10530.24|10530.24|10531.62|10531.62|10530.24|10530.24|0
1646928070000|2022-03-10 16:01:10|10529.26|10529.26|10526.39|10526.39|10529.26|10529.26|10526.39|10526.39|0
1646928080000|2022-03-10 16:01:20|10526.01|10526.01|10522.11|10522.11|10526.01|10526.01|10521.79|10521.79|0
1646928090000|2022-03-10 16:01:30|10522.31|10522.31|10521.5|10521.5|10522.48|10522.48|10521.5|10521.5|0
1646928100000|2022-03-10 16:01:40|10521.9|10521.9|10519.55|10519.55|10521.9|10521.9|10518.71|10518.71|0
1646928110000|2022-03-10 16:01:50|10521.92|10521.92|10522.21|10522.21|10522.21|10522.21|10521.92|10521.92|0
1646928120000|2022-03-10 16:02:00|10523.4|10523.4|10522.67|10522.67|10523.4|10523.4|10522.64|10522.64|0
1646928130000|2022-03-10 16:02:10|10521.48|10521.48|10522.16|10522.16|10522.67|10522.67|10521.48|10521.48|0
1646928140000|2022-03-10 16:02:20|10521.96|10521.96|10521.63|10521.63|10521.96|10521.96|10521.63|10521.63|0
1646928150000|2022-03-10 16:02:30|10520.65|10520.65|10519|10519|10520.65|10520.65|10519|10519|0
1646928160000|2022-03-10 16:02:40|10518.41|10518.41|10517.22|10517.22|10519.59|10519.59|10517.22|10517.22|0
1646928170000|2022-03-10 16:02:50|10517.63|10517.63|10519.46|10519.46|10519.92|10519.92|10517.44|10517.44|0
1646928180000|2022-03-10 16:03:00|10518.27|10518.27|10516.93|10516.93|10518.27|10518.27|10516.84|10516.84|0
1646928190000|2022-03-10 16:03:10|10516.41|10516.41|10516.41|10516.41|10516.41|10516.41|10516.41|10516.41|0
1646928200000|2022-03-10 16:03:20|10515.23|10515.23|10514.18|10514.18|10515.23|10515.23|10514.18|10514.18|0
1646928210000|2022-03-10 16:03:30|10514.06|10514.06|10515.98|10515.98|10517.94|10517.94|10513.82|10513.82|0
1646928220000|2022-03-10 16:03:40|10514.79|10514.79|10513.21|10513.21|10514.79|10514.79|10513.21|10513.21|0
1646928230000|2022-03-10 16:03:50|10512.86|10512.86|10511.68|10511.68|10512.86|10512.86|10511.68|10511.68|0
1646928240000|2022-03-10 16:04:00|10511.8|10511.8|10509.93|10509.93|10511.8|10511.8|10509.93|10509.93|0
1646928250000|2022-03-10 16:04:10|10510.06|10510.06|10507.29|10507.29|10510.06|10510.06|10507.29|10507.29|0
1646928260000|2022-03-10 16:04:20|10507.03|10507.03|10505.56|10505.56|10507.03|10507.03|10505.56|10505.56|0
1646928270000|2022-03-10 16:04:30|10503.6|10503.6|10503.14|10503.14|10503.6|10503.6|10502.66|10502.66|0
1646928280000|2022-03-10 16:04:40|10502.97|10502.97|10502.97|10502.97|10503.94|10503.94|10502.97|10502.97|0
1646928290000|2022-03-10 16:04:50|10502.84|10502.84|10501.95|10501.95|10502.84|10502.84|10501.95|10501.95|0
1646928300000|2022-03-10 16:05:00|10502.3|10502.3|10504.35|10504.35|10505.17|10505.17|10502.3|10502.3|0
1646928310000|2022-03-10 16:05:10|10504.47|10504.47|10504.99|10504.99|10505.79|10505.79|10504.47|10504.47|0
1646928320000|2022-03-10 16:05:20|10504.96|10504.96|10506.57|10506.57|10506.57|10506.57|10504.96|10504.96|0
1646928330000|2022-03-10 16:05:30|10506.66|10506.66|10507.64|10507.64|10507.64|10507.64|10506.66|10506.66|0
1646928340000|2022-03-10 16:05:40|10508.83|10508.83|10509.85|10509.85|10510.06|10510.06|10508.42|10508.42|0
1646928350000|2022-03-10 16:05:50|10510.06|10510.06|10508.39|10508.39|10510.06|10510.06|10508.39|10508.39|0
1646928360000|2022-03-10 16:06:00|10507.2|10507.2|10504.05|10504.05|10507.2|10507.2|10504.05|10504.05|0
1646928370000|2022-03-10 16:06:10|10503.65|10503.65|10503.88|10503.88|10503.88|10503.88|10503.65|10503.65|0
1646928380000|2022-03-10 16:06:20|10504.01|10504.01|10505.31|10505.31|10505.31|10505.31|10504.01|10504.01|0
1646928390000|2022-03-10 16:06:30|10505.28|10505.28|10504.83|10504.83|10505.28|10505.28|10504.66|10504.66|0
1646928410000|2022-03-10 16:06:50|10504.86|10504.86|10501.29|10501.29|10504.95|10504.95|10501.06|10501.06|0
1646928420000|2022-03-10 16:07:00|10501.42|10501.42|10504.5|10504.5|10504.5|10504.5|10501.42|10501.42|0
1646928430000|2022-03-10 16:07:10|10503.31|10503.31|10499.26|10499.26|10504.5|10504.5|10499.06|10499.06|0
1646928440000|2022-03-10 16:07:20|10499.52|10499.52|10499.23|10499.23|10499.52|10499.52|10499.23|10499.23|0
1646928450000|2022-03-10 16:07:30|10499.19|10499.19|10500.25|10500.25|10500.25|10500.25|10499.08|10499.08|0
1646928460000|2022-03-10 16:07:40|10500.34|10500.34|10500.37|10500.37|10500.37|10500.37|10500.34|10500.34|0
1646928470000|2022-03-10 16:07:50|10500.24|10500.24|10497.7|10497.7|10500.24|10500.24|10497.7|10497.7|0
1646928480000|2022-03-10 16:08:00|10497.91|10497.91|10498.99|10498.99|10498.99|10498.99|10497.91|10497.91|0
1646928490000|2022-03-10 16:08:10|10499.25|10499.25|10499.25|10499.25|10499.25|10499.25|10499.12|10499.12|0
1646928500000|2022-03-10 16:08:20|10499.44|10499.44|10503.27|10503.27|10503.49|10503.49|10499.44|10499.44|0
1646928510000|2022-03-10 16:08:30|10503.44|10503.44|10505.54|10505.54|10505.57|10505.57|10503.44|10503.44|0
1646928520000|2022-03-10 16:08:40|10505.45|10505.45|10506.08|10506.08|10506.08|10506.08|10505.45|10505.45|0
1646928530000|2022-03-10 16:08:50|10504.9|10504.9|10504.9|10504.9|10504.9|10504.9|10504.9|10504.9|0
1646928540000|2022-03-10 16:09:00|10505.11|10505.11|10504.57|10504.57|10505.11|10505.11|10502.74|10502.74|0
1646928550000|2022-03-10 16:09:10|10504.77|10504.77|10504.8|10504.8|10504.92|10504.92|10504.77|10504.77|0
1646928560000|2022-03-10 16:09:20|10504.57|10504.57|10502.2|10502.2|10504.57|10504.57|10502.2|10502.2|0
1646928570000|2022-03-10 16:09:30|10502.08|10502.08|10502.34|10502.34|10502.54|10502.54|10502.08|10502.08|0
1646928580000|2022-03-10 16:09:40|10502.13|10502.13|10502.85|10502.85|10502.91|10502.91|10501.93|10501.93|0
1646928590000|2022-03-10 16:09:50|10502.95|10502.95|10502.95|10502.95|10502.95|10502.95|10502.95|10502.95|0
1646928600000|2022-03-10 16:10:00|10503.02|10503.02|10501.64|10501.64|10503.02|10503.02|10501.64|10501.64|0
1646928610000|2022-03-10 16:10:10|10502.04|10502.04|10501.2|10501.2|10502.39|10502.39|10501.04|10501.04|0
1646928620000|2022-03-10 16:10:20|10501.6|10501.6|10501.09|10501.09|10502.01|10502.01|10499.51|10499.51|0
1646928630000|2022-03-10 16:10:30|10501.26|10501.26|10505.72|10505.72|10505.72|10505.72|10501.26|10501.26|0
1646928640000|2022-03-10 16:10:40|10506.91|10506.91|10509.79|10509.79|10509.79|10509.79|10506.91|10506.91|0
1646928650000|2022-03-10 16:10:50|10509.59|10509.59|10510.63|10510.63|10510.63|10510.63|10509.59|10509.59|0
1646928660000|2022-03-10 16:11:00|10510.8|10510.8|10511.52|10511.52|10511.52|10511.52|10509.82|10509.82|0
1646928670000|2022-03-10 16:11:10|10512.51|10512.51|10513.03|10513.03|10513.03|10513.03|10512.51|10512.51|0
1646928680000|2022-03-10 16:11:20|10512.87|10512.87|10512.87|10512.87|10512.87|10512.87|10512.87|10512.87|0
1646928690000|2022-03-10 16:11:30|10513.06|10513.06|10513.26|10513.26|10513.26|10513.26|10513.06|10513.06|0
1646928700000|2022-03-10 16:11:40|10513.46|10513.46|10513.67|10513.67|10513.67|10513.67|10513.46|10513.46|0
1646928710000|2022-03-10 16:11:50|10513.87|10513.87|10515.06|10515.06|10515.06|10515.06|10513.87|10513.87|0
1646928720000|2022-03-10 16:12:00|10515.17|10515.17|10513.72|10513.72|10515.17|10515.17|10513.72|10513.72|0
1646928730000|2022-03-10 16:12:10|10513.64|10513.64|10512.9|10512.9|10513.64|10513.64|10512.9|10512.9|0
1646928740000|2022-03-10 16:12:20|10512.7|10512.7|10511.89|10511.89|10513.08|10513.08|10511.89|10511.89|0
1646928750000|2022-03-10 16:12:30|10511.7|10511.7|10511.52|10511.52|10511.7|10511.7|10511.52|10511.52|0
1646928760000|2022-03-10 16:12:40|10511.32|10511.32|10511.2|10511.2|10511.32|10511.32|10511.2|10511.2|0
1646928770000|2022-03-10 16:12:50|10510.22|10510.22|10509.22|10509.22|10510.22|10510.22|10509.03|10509.03|0
1646928780000|2022-03-10 16:13:00|10508.03|10508.03|10507.13|10507.13|10508.23|10508.23|10507.13|10507.13|0
1646928800000|2022-03-10 16:13:20|10507.48|10507.48|10506.29|10506.29|10507.48|10507.48|10506.29|10506.29|0
1646928810000|2022-03-10 16:13:30|10506.46|10506.46|10510.36|10510.36|10510.36|10510.36|10506.46|10506.46|0
1646928820000|2022-03-10 16:13:40|10509.3|10509.3|10507.47|10507.47|10509.84|10509.84|10507.47|10507.47|0
1646928830000|2022-03-10 16:13:50|10507.29|10507.29|10508.68|10508.68|10508.68|10508.68|10507.29|10507.29|0
1646928840000|2022-03-10 16:14:00|10508.48|10508.48|10508.64|10508.64|10508.7|10508.7|10508.44|10508.44|0
1646928850000|2022-03-10 16:14:10|10508.39|10508.39|10508.22|10508.22|10508.39|10508.39|10508.22|10508.22|0
1646928860000|2022-03-10 16:14:20|10508.42|10508.42|10510.57|10510.57|10510.58|10510.58|10508.42|10508.42|0
1646928870000|2022-03-10 16:14:30|10509.39|10509.39|10512.38|10512.38|10512.43|10512.43|10509.39|10509.39|0
1646928880000|2022-03-10 16:14:40|10512.45|10512.45|10514.26|10514.26|10514.26|10514.26|10512.45|10512.45|0
1646928890000|2022-03-10 16:14:50|10514.38|10514.38|10513.07|10513.07|10514.38|10514.38|10513.07|10513.07|0
1646928900000|2022-03-10 16:15:00|10514.05|10514.05|10513|10513|10515.21|10515.21|10513|10513|0
1646928910000|2022-03-10 16:15:10|10512.49|10512.49|10511.63|10511.63|10512.61|10512.61|10511.63|10511.63|0
1646928920000|2022-03-10 16:15:20|10511.42|10511.42|10510.37|10510.37|10511.42|10511.42|10510.37|10510.37|0
1646928930000|2022-03-10 16:15:30|10510.3|10510.3|10510.39|10510.39|10510.46|10510.46|10510.3|10510.3|0
1646928940000|2022-03-10 16:15:40|10510.31|10510.31|10510.31|10510.31|10510.31|10510.31|10510.14|10510.14|0
1646928950000|2022-03-10 16:15:50|10510.14|10510.14|10510.04|10510.04|10510.22|10510.22|10508.85|10508.85|0
1646928960000|2022-03-10 16:16:00|10509.84|10509.84|10507.95|10507.95|10509.84|10509.84|10507.95|10507.95|0
1646928970000|2022-03-10 16:16:10|10507.68|10507.68|10507.68|10507.68|10507.68|10507.68|10507.68|10507.68|0
1646928980000|2022-03-10 16:16:20|10507.53|10507.53|10504.02|10504.02|10507.53|10507.53|10504.02|10504.02|0
1646928990000|2022-03-10 16:16:30|10503.85|10503.85|10503.43|10503.43|10504.19|10504.19|10503.12|10503.12|0
1646929000000|2022-03-10 16:16:40|10503.63|10503.63|10504.18|10504.18|10504.18|10504.18|10503.63|10503.63|0
1646929010000|2022-03-10 16:16:50|10504.3|10504.3|10504.73|10504.73|10504.73|10504.73|10504.3|10504.3|0
1646929020000|2022-03-10 16:17:00|10505.14|10505.14|10506.77|10506.77|10506.77|10506.77|10505.14|10505.14|0
1646929030000|2022-03-10 16:17:10|10506.57|10506.57|10507.31|10507.31|10507.31|10507.31|10506.33|10506.33|0
1646929040000|2022-03-10 16:17:20|10506.71|10506.71|10507.33|10507.33|10507.53|10507.53|10506.55|10506.55|0
1646929050000|2022-03-10 16:17:30|10507.13|10507.13|10506.93|10506.93|10507.13|10507.13|10506.93|10506.93|0
1646929080000|2022-03-10 16:18:00|10507.13|10507.13|10505.94|10505.94|10507.13|10507.13|10504.76|10504.76|0
1646929090000|2022-03-10 16:18:10|10506.92|10506.92|10506.92|10506.92|10506.92|10506.92|10506.92|10506.92|0
1646929100000|2022-03-10 16:18:20|10506.4|10506.4|10506.28|10506.28|10506.6|10506.6|10506.28|10506.28|0
1646929110000|2022-03-10 16:18:30|10506.11|10506.11|10504.03|10504.03|10506.11|10506.11|10504.03|10504.03|0
1646929120000|2022-03-10 16:18:40|10504.08|10504.08|10503.87|10503.87|10504.08|10504.08|10503.87|10503.87|0
1646929130000|2022-03-10 16:18:50|10503.9|10503.9|10502.64|10502.64|10503.9|10503.9|10502.64|10502.64|0
1646929140000|2022-03-10 16:19:00|10502.84|10502.84|10502.75|10502.75|10502.84|10502.84|10502.64|10502.64|0
1646929150000|2022-03-10 16:19:10|10501.56|10501.56|10508.22|10508.22|10508.22|10508.22|10501.56|10501.56|0
1646929160000|2022-03-10 16:19:20|10508.02|10508.02|10509|10509|10509|10509|10508.02|10508.02|0
1646929170000|2022-03-10 16:19:30|10510.19|10510.19|10509.41|10509.41|10510.38|10510.38|10509.41|10509.41|0
1646929180000|2022-03-10 16:19:40|10511.78|10511.78|10510.34|10510.34|10511.78|10511.78|10510.34|10510.34|0
1646929190000|2022-03-10 16:19:50|10509.15|10509.15|10508.93|10508.93|10509.15|10509.15|10508.81|10508.81|0
1646929200000|2022-03-10 16:20:00|10508.73|10508.73|10508.9|10508.9|10508.9|10508.9|10508.73|10508.73|0
1646929210000|2022-03-10 16:20:10|10509.1|10509.1|10510.69|10510.69|10510.69|10510.69|10509.1|10509.1|0
1646929220000|2022-03-10 16:20:20|10510.71|10510.71|10509.62|10509.62|10510.71|10510.71|10509.32|10509.32|0
1646929230000|2022-03-10 16:20:30|10509.69|10509.69|10512.32|10512.32|10512.32|10512.32|10509.69|10509.69|0
1646929240000|2022-03-10 16:20:40|10511.72|10511.72|10508.98|10508.98|10511.72|10511.72|10508.98|10508.98|0
1646929250000|2022-03-10 16:20:50|10508.86|10508.86|10506.3|10506.3|10508.86|10508.86|10506.3|10506.3|0
1646929260000|2022-03-10 16:21:00|10505.11|10505.11|10506.1|10506.1|10506.3|10506.3|10504.91|10504.91|0
1646929270000|2022-03-10 16:21:10|10506.27|10506.27|10507.42|10507.42|10507.42|10507.42|10506.27|10506.27|0
1646929280000|2022-03-10 16:21:20|10508.78|10508.78|10510.69|10510.69|10510.69|10510.69|10508.78|10508.78|0
1646929290000|2022-03-10 16:21:30|10510.84|10510.84|10512.12|10512.12|10512.19|10512.19|10510.84|10510.84|0
1646929300000|2022-03-10 16:21:40|10513.31|10513.31|10511.11|10511.11|10513.47|10513.47|10511.11|10511.11|0
1646929310000|2022-03-10 16:21:50|10510.91|10510.91|10511.89|10511.89|10511.89|10511.89|10510.91|10510.91|0
1646929320000|2022-03-10 16:22:00|10511.64|10511.64|10505.13|10505.13|10511.64|10511.64|10505.13|10505.13|0
1646929330000|2022-03-10 16:22:10|10503.94|10503.94|10503.53|10503.53|10503.94|10503.94|10503.53|10503.53|0
1646929340000|2022-03-10 16:22:20|10503.93|10503.93|10503.93|10503.93|10503.93|10503.93|10503.93|10503.93|0
1646929350000|2022-03-10 16:22:30|10503.73|10503.73|10503.73|10503.73|10503.73|10503.73|10503.73|10503.73|0
1646929360000|2022-03-10 16:22:40|10503.15|10503.15|10501.65|10501.65|10503.15|10503.15|10501.65|10501.65|0
1646929370000|2022-03-10 16:22:50|10501.77|10501.77|10495.87|10495.87|10501.77|10501.77|10495.87|10495.87|0
1646929380000|2022-03-10 16:23:00|10496.85|10496.85|10498.61|10498.61|10499.02|10499.02|10496.85|10496.85|0
1646929390000|2022-03-10 16:23:10|10499.8|10499.8|10500|10500|10500|10500|10499.8|10499.8|0
1646929400000|2022-03-10 16:23:20|10500.19|10500.19|10500.19|10500.19|10500.19|10500.19|10500.19|10500.19|0
1646929410000|2022-03-10 16:23:30|10500.61|10500.61|10500.41|10500.41|10500.61|10500.61|10500.41|10500.41|0
1646929420000|2022-03-10 16:23:40|10499.89|10499.89|10499.79|10499.79|10499.89|10499.89|10499.67|10499.67|0
1646929450000|2022-03-10 16:24:10|10499.55|10499.55|10499.46|10499.46|10499.67|10499.67|10499.39|10499.39|0
1646929460000|2022-03-10 16:24:20|10499.58|10499.58|10501.06|10501.06|10501.68|10501.68|10499.58|10499.58|0
1646929470000|2022-03-10 16:24:30|10500.65|10500.65|10499.64|10499.64|10501.16|10501.16|10499.64|10499.64|0
1646929480000|2022-03-10 16:24:40|10499.42|10499.42|10496.82|10496.82|10499.73|10499.73|10495.63|10495.63|0
1646929490000|2022-03-10 16:24:50|10496.61|10496.61|10497.99|10497.99|10497.99|10497.99|10496.61|10496.61|0
1646929500000|2022-03-10 16:25:00|10499.17|10499.17|10501.22|10501.22|10501.43|10501.43|10498.87|10498.87|0
1646929510000|2022-03-10 16:25:10|10501.34|10501.34|10497.8|10497.8|10501.34|10501.34|10497.7|10497.7|0
1646929520000|2022-03-10 16:25:20|10498.32|10498.32|10498.2|10498.2|10498.52|10498.52|10498.2|10498.2|0
1646929530000|2022-03-10 16:25:30|10497.01|10497.01|10497.01|10497.01|10497.01|10497.01|10497.01|10497.01|0
1646929540000|2022-03-10 16:25:40|10497.13|10497.13|10501.39|10501.39|10501.39|10501.39|10497.13|10497.13|0
1646929550000|2022-03-10 16:25:50|10501.56|10501.56|10501.59|10501.59|10501.59|10501.59|10501.43|10501.43|0
1646929560000|2022-03-10 16:26:00|10501.47|10501.47|10502.06|10502.06|10502.45|10502.45|10501.47|10501.47|0
1646929570000|2022-03-10 16:26:10|10499.12|10499.12|10493.21|10493.21|10499.12|10499.12|10493.09|10493.09|0
1646929580000|2022-03-10 16:26:20|10493.1|10493.1|10490.74|10490.74|10493.1|10493.1|10489.55|10489.55|0
1646929590000|2022-03-10 16:26:30|10490.62|10490.62|10490.54|10490.54|10491|10491|10489.04|10489.04|0
1646929600000|2022-03-10 16:26:40|10488.58|10488.58|10488.3|10488.3|10488.65|10488.65|10488.3|10488.3|0
1646929610000|2022-03-10 16:26:50|10488.04|10488.04|10487.26|10487.26|10488.04|10488.04|10486.69|10486.69|0
1646929620000|2022-03-10 16:27:00|10487.66|10487.66|10487.14|10487.14|10487.66|10487.66|10486.85|10486.85|0
1646929630000|2022-03-10 16:27:10|10487.34|10487.34|10485.3|10485.3|10487.34|10487.34|10484.4|10484.4|0
1646929640000|2022-03-10 16:27:20|10485.42|10485.42|10486.45|10486.45|10486.6|10486.6|10485.42|10485.42|0
1646929650000|2022-03-10 16:27:30|10486.33|10486.33|10484.66|10484.66|10486.33|10486.33|10483.68|10483.68|0
1646929660000|2022-03-10 16:27:40|10485.85|10485.85|10485.68|10485.68|10485.85|10485.85|10485.68|10485.68|0
1646929670000|2022-03-10 16:27:50|10484.5|10484.5|10482.69|10482.69|10484.5|10484.5|10482.29|10482.29|0
1646929680000|2022-03-10 16:28:00|10482.43|10482.43|10488.79|10488.79|10488.79|10488.79|10482.43|10482.43|0
1646929690000|2022-03-10 16:28:10|10489.02|10489.02|10488.47|10488.47|10489.02|10489.02|10488.44|10488.44|0
1646929700000|2022-03-10 16:28:20|10488.66|10488.66|10484.44|10484.44|10488.77|10488.77|10484.44|10484.44|0
1646929710000|2022-03-10 16:28:30|10484.63|10484.63|10484.63|10484.63|10484.63|10484.63|10484.63|10484.63|0
1646929720000|2022-03-10 16:28:40|10485.03|10485.03|10484.69|10484.69|10485.59|10485.59|10484.09|10484.09|0
1646929730000|2022-03-10 16:28:50|10482.73|10482.73|10482.48|10482.48|10483.71|10483.71|10482.48|10482.48|0
1646929740000|2022-03-10 16:29:00|10483.66|10483.66|10480.44|10480.44|10484|10484|10480.23|10480.23|0
1646929750000|2022-03-10 16:29:10|10480.78|10480.78|10480.41|10480.41|10481.99|10481.99|10480.41|10480.41|0
1646929760000|2022-03-10 16:29:20|10480.06|10480.06|10480.31|10480.31|10480.31|10480.31|10479.89|10479.89|0
1646929770000|2022-03-10 16:29:30|10480.62|10480.62|10486.04|10486.04|10486.7|10486.7|10480.48|10480.48|0
1646929780000|2022-03-10 16:29:40|10485.79|10485.79|10492.59|10492.59|10492.59|10492.59|10485.67|10485.67|0
1646929790000|2022-03-10 16:29:50|10494.96|10494.96|10493.02|10493.02|10496.16|10496.16|10492.93|10492.93|0
1646986500000|2022-03-11 08:15:00|10479.18|10479.18|10475.41|10475.41|10480.72|10480.72|10475.41|10475.41|0
1646986510000|2022-03-11 08:15:10|10475.91|10475.91|10479.06|10479.06|10479.06|10479.06|10475.91|10475.91|0
1646986520000|2022-03-11 08:15:20|10479|10479|10468.3|10468.3|10481.44|10481.44|10468.3|10468.3|0
1646986530000|2022-03-11 08:15:30|10467.12|10467.12|10463.26|10463.26|10467.12|10467.12|10462.41|10462.41|0
1646986540000|2022-03-11 08:15:40|10463.66|10463.66|10464.84|10464.84|10466.03|10466.03|10463.66|10463.66|0
1646986550000|2022-03-11 08:15:50|10464.62|10464.62|10462.81|10462.81|10464.62|10464.62|10462.38|10462.38|0
1646986560000|2022-03-11 08:16:00|10462.34|10462.34|10463.9|10463.9|10463.9|10463.9|10462.34|10462.34|0
1646986570000|2022-03-11 08:16:10|10463.7|10463.7|10462.04|10462.04|10463.7|10463.7|10461.84|10461.84|0
1646986580000|2022-03-11 08:16:20|10461.64|10461.64|10461.05|10461.05|10461.64|10461.64|10460.29|10460.29|0
1646986590000|2022-03-11 08:16:30|10461.91|10461.91|10467.17|10467.17|10469.5|10469.5|10461.91|10461.91|0
1646986600000|2022-03-11 08:16:40|10466.92|10466.92|10465.97|10465.97|10467.27|10467.27|10465.97|10465.97|0
1646986610000|2022-03-11 08:16:50|10464.01|10464.01|10456.52|10456.52|10466.06|10466.06|10456.52|10456.52|0
1646986620000|2022-03-11 08:17:00|10456.16|10456.16|10453.42|10453.42|10456.56|10456.56|10453.42|10453.42|0
1646986630000|2022-03-11 08:17:10|10453.48|10453.48|10458.82|10458.82|10458.82|10458.82|10453.48|10453.48|0
1646986640000|2022-03-11 08:17:20|10460.01|10460.01|10459.76|10459.76|10460.01|10460.01|10459.76|10459.76|0
1646986650000|2022-03-11 08:17:30|10459.64|10459.64|10460.96|10460.96|10460.96|10460.96|10459.64|10459.64|0
1646986660000|2022-03-11 08:17:40|10459.77|10459.77|10460.21|10460.21|10460.21|10460.21|10458.97|10458.97|0
1646986670000|2022-03-11 08:17:50|10457.84|10457.84|10457.84|10457.84|10457.84|10457.84|10457.84|10457.84|0
1646986680000|2022-03-11 08:18:00|10457.34|10457.34|10457.86|10457.86|10458.08|10458.08|10457.34|10457.34|0
1646986690000|2022-03-11 08:18:10|10458.06|10458.06|10457.24|10457.24|10458.06|10458.06|10457.24|10457.24|0
1646986700000|2022-03-11 08:18:20|10457|10457|10457.76|10457.76|10457.76|10457.76|10456.78|10456.78|0
1646986710000|2022-03-11 08:18:30|10459.26|10459.26|10462.26|10462.26|10462.4|10462.4|10459.26|10459.26|0
1646986720000|2022-03-11 08:18:40|10462.2|10462.2|10458.45|10458.45|10462.2|10462.2|10458.45|10458.45|0
1646986730000|2022-03-11 08:18:50|10458.05|10458.05|10456.75|10456.75|10458.55|10458.55|10456.75|10456.75|0
1646986740000|2022-03-11 08:19:00|10455.99|10455.99|10452.79|10452.79|10455.99|10455.99|10451.24|10451.24|0
1646986750000|2022-03-11 08:19:10|10453.98|10453.98|10452.99|10452.99|10454.63|10454.63|10452.65|10452.65|0
1646986760000|2022-03-11 08:19:20|10451.8|10451.8|10452.85|10452.85|10452.85|10452.85|10451.8|10451.8|0
1646986770000|2022-03-11 08:19:30|10452.67|10452.67|10459.14|10459.14|10459.14|10459.14|10452.67|10452.67|0
1646986780000|2022-03-11 08:19:40|10469.14|10469.14|10465.61|10465.61|10469.25|10469.25|10465.61|10465.61|0
1646986790000|2022-03-11 08:19:50|10466.79|10466.79|10465.36|10465.36|10467.97|10467.97|10463.74|10463.74|0
1646986800000|2022-03-11 08:20:00|10465.29|10465.29|10471.5|10471.5|10471.9|10471.9|10465.29|10465.29|0
1646986810000|2022-03-11 08:20:10|10471.08|10471.08|10470.52|10470.52|10471.08|10471.08|10470.52|10470.52|0
1646986820000|2022-03-11 08:20:20|10470.4|10470.4|10468.9|10468.9|10470.51|10470.51|10468.9|10468.9|0
1646986830000|2022-03-11 08:20:30|10468.31|10468.31|10469.49|10469.49|10469.49|10469.49|10468.31|10468.31|0
1646986840000|2022-03-11 08:20:40|10469.66|10469.66|10468.05|10468.05|10469.66|10469.66|10468.05|10468.05|0
1646986850000|2022-03-11 08:20:50|10469.23|10469.23|10472.47|10472.47|10472.47|10472.47|10468.9|10468.9|0
1646986860000|2022-03-11 08:21:00|10474.22|10474.22|10485.99|10485.99|10486.78|10486.78|10473.94|10473.94|0
1646986870000|2022-03-11 08:21:10|10485.59|10485.59|10479.91|10479.91|10485.59|10485.59|10479.91|10479.91|0
1646986880000|2022-03-11 08:21:20|10478.73|10478.73|10473.04|10473.04|10478.73|10478.73|10471.86|10471.86|0
1646986890000|2022-03-11 08:21:30|10475|10475|10474.82|10474.82|10475|10475|10474.82|10474.82|0
1646986900000|2022-03-11 08:21:40|10474.99|10474.99|10480.45|10480.45|10480.45|10480.45|10474.99|10474.99|0
1646986910000|2022-03-11 08:21:50|10480.65|10480.65|10481.89|10481.89|10481.89|10481.89|10479.72|10479.72|0
1646986920000|2022-03-11 08:22:00|10482.2|10482.2|10482.75|10482.75|10482.75|10482.75|10482.18|10482.18|0
1646986930000|2022-03-11 08:22:10|10482.59|10482.59|10481.79|10481.79|10483.14|10483.14|10481.79|10481.79|0
1646986940000|2022-03-11 08:22:20|10481.55|10481.55|10481.72|10481.72|10481.89|10481.89|10480.13|10480.13|0
1646986950000|2022-03-11 08:22:30|10484.09|10484.09|10484.09|10484.09|10484.09|10484.09|10484.09|10484.09|0
1646986960000|2022-03-11 08:22:40|10482.9|10482.9|10482.24|10482.24|10482.9|10482.9|10482.24|10482.24|0
1646986970000|2022-03-11 08:22:50|10483.43|10483.43|10483.98|10483.98|10484.61|10484.61|10483.43|10483.43|0
1646986980000|2022-03-11 08:23:00|10484.24|10484.24|10483.34|10483.34|10486.37|10486.37|10483.34|10483.34|0
1646986990000|2022-03-11 08:23:10|10482.54|10482.54|10482.54|10482.54|10482.54|10482.54|10482.54|10482.54|0
1646987000000|2022-03-11 08:23:20|10482.7|10482.7|10479.58|10479.58|10482.9|10482.9|10479.58|10479.58|0
1646987010000|2022-03-11 08:23:30|10479.24|10479.24|10474.04|10474.04|10479.24|10479.24|10474.04|10474.04|0
1646987020000|2022-03-11 08:23:40|10474.22|10474.22|10474.22|10474.22|10474.22|10474.22|10474.22|10474.22|0
1646987030000|2022-03-11 08:23:50|10473.53|10473.53|10472.55|10472.55|10473.53|10473.53|10468.84|10468.84|0
1646987040000|2022-03-11 08:24:00|10472.38|10472.38|10471.7|10471.7|10472.91|10472.91|10471.7|10471.7|0
1646987050000|2022-03-11 08:24:10|10470.91|10470.91|10474.57|10474.57|10474.57|10474.57|10470.91|10470.91|0
1646987060000|2022-03-11 08:24:20|10474.88|10474.88|10476.37|10476.37|10476.37|10476.37|10474.88|10474.88|0
1646987070000|2022-03-11 08:24:30|10476.61|10476.61|10479.77|10479.77|10479.77|10479.77|10476.61|10476.61|0
1646987080000|2022-03-11 08:24:40|10482.14|10482.14|10486.47|10486.47|10486.47|10486.47|10482.14|10482.14|0
1646987090000|2022-03-11 08:24:50|10486.08|10486.08|10487.02|10487.02|10487.26|10487.26|10486.08|10486.08|0
1646987100000|2022-03-11 08:25:00|10487.14|10487.14|10487.32|10487.32|10487.97|10487.97|10486.79|10486.79|0
1646987110000|2022-03-11 08:25:10|10488.33|10488.33|10480.23|10480.23|10488.33|10488.33|10479.83|10479.83|0
1646987120000|2022-03-11 08:25:20|10479.71|10479.71|10480.51|10480.51|10480.51|10480.51|10477.93|10477.93|0
1646987130000|2022-03-11 08:25:30|10480.75|10480.75|10484.33|10484.33|10484.33|10484.33|10480.75|10480.75|0
1646987140000|2022-03-11 08:25:40|10484.57|10484.57|10489.64|10489.64|10489.64|10489.64|10484.48|10484.48|0
1646987150000|2022-03-11 08:25:50|10490.83|10490.83|10498.07|10498.07|10498.07|10498.07|10490.83|10490.83|0
1646987160000|2022-03-11 08:26:00|10499.25|10499.25|10502.99|10502.99|10502.99|10502.99|10499.04|10499.04|0
1646987170000|2022-03-11 08:26:10|10503.14|10503.14|10508.33|10508.33|10513.67|10513.67|10503.14|10503.14|0
1646987180000|2022-03-11 08:26:20|10507.14|10507.14|10512.21|10512.21|10512.21|10512.21|10507.14|10507.14|0
1646987190000|2022-03-11 08:26:30|10512.82|10512.82|10511.01|10511.01|10512.82|10512.82|10511.01|10511.01|0
1646987200000|2022-03-11 08:26:40|10510.81|10510.81|10511.18|10511.18|10511.18|10511.18|10510.81|10510.81|0
1646987210000|2022-03-11 08:26:50|10511.41|10511.41|10508.36|10508.36|10512.69|10512.69|10507.17|10507.17|0
1646987220000|2022-03-11 08:27:00|10507.17|10507.17|10497.81|10497.81|10507.17|10507.17|10497.81|10497.81|0
1646987230000|2022-03-11 08:27:10|10497.41|10497.41|10495.43|10495.43|10497.41|10497.41|10495.43|10495.43|0
1646987240000|2022-03-11 08:27:20|10495.18|10495.18|10495.28|10495.28|10495.28|10495.28|10494.77|10494.77|0
1646987250000|2022-03-11 08:27:30|10497.18|10497.18|10492.46|10492.46|10497.5|10497.5|10492.46|10492.46|0
1646987260000|2022-03-11 08:27:40|10492.67|10492.67|10493.85|10493.85|10493.85|10493.85|10492.67|10492.67|0
1646987270000|2022-03-11 08:27:50|10494.83|10494.83|10491.06|10491.06|10494.83|10494.83|10491.06|10491.06|0
1646987280000|2022-03-11 08:28:00|10490.42|10490.42|10487.49|10487.49|10490.42|10490.42|10483.86|10483.86|0
1646987290000|2022-03-11 08:28:10|10487.66|10487.66|10491.36|10491.36|10491.36|10491.36|10487.66|10487.66|0
1646987300000|2022-03-11 08:28:20|10491.92|10491.92|10488.6|10488.6|10493.31|10493.31|10488.6|10488.6|0
1646987310000|2022-03-11 08:28:30|10488.85|10488.85|10488.6|10488.6|10488.85|10488.85|10488.6|10488.6|0
1646987320000|2022-03-11 08:28:40|10488.72|10488.72|10488.99|10488.99|10488.99|10488.99|10488.51|10488.51|0
1646987330000|2022-03-11 08:28:50|10488.75|10488.75|10491.89|10491.89|10491.89|10491.89|10488.33|10488.33|0
1646987340000|2022-03-11 08:29:00|10491.58|10491.58|10491.58|10491.58|10491.58|10491.58|10491.58|10491.58|0
1646987350000|2022-03-11 08:29:10|10491.08|10491.08|10489.87|10489.87|10491.08|10491.08|10488.01|10488.01|0
1646987360000|2022-03-11 08:29:20|10489.99|10489.99|10488.57|10488.57|10490.06|10490.06|10488.57|10488.57|0
1646987370000|2022-03-11 08:29:30|10488.91|10488.91|10488.8|10488.8|10488.91|10488.91|10488.59|10488.59|0
1646987380000|2022-03-11 08:29:40|10487.82|10487.82|10499.19|10499.19|10499.19|10499.19|10487.82|10487.82|0
1646987390000|2022-03-11 08:29:50|10499.35|10499.35|10497.29|10497.29|10502.06|10502.06|10497.29|10497.29|0
1646987400000|2022-03-11 08:30:00|10497.17|10497.17|10495.67|10495.67|10497.17|10497.17|10495.15|10495.15|0
1646987410000|2022-03-11 08:30:10|10495.47|10495.47|10498.6|10498.6|10498.6|10498.6|10494.97|10494.97|0
1646987420000|2022-03-11 08:30:20|10496.65|10496.65|10492.11|10492.11|10496.65|10496.65|10492.11|10492.11|0
1646987430000|2022-03-11 08:30:30|10490.92|10490.92|10489.99|10489.99|10490.92|10490.92|10488.8|10488.8|0
1646987440000|2022-03-11 08:30:40|10491.17|10491.17|10490.77|10490.77|10491.17|10491.17|10490.77|10490.77|0
1646987450000|2022-03-11 08:30:50|10491.12|10491.12|10493.44|10493.44|10493.44|10493.44|10491.12|10491.12|0
1646987460000|2022-03-11 08:31:00|10493.65|10493.65|10492.87|10492.87|10495.55|10495.55|10492.87|10492.87|0
1646987470000|2022-03-11 08:31:10|10493.46|10493.46|10492.22|10492.22|10493.46|10493.46|10492.22|10492.22|0
1646987490000|2022-03-11 08:31:30|10491.86|10491.86|10489.83|10489.83|10491.86|10491.86|10489.83|10489.83|0
1646987500000|2022-03-11 08:31:40|10489.63|10489.63|10489.46|10489.46|10489.63|10489.63|10489.46|10489.46|0
1646987510000|2022-03-11 08:31:50|10488.27|10488.27|10484.53|10484.53|10488.27|10488.27|10484.53|10484.53|0
1646987520000|2022-03-11 08:32:00|10483.35|10483.35|10480.89|10480.89|10483.35|10483.35|10480.89|10480.89|0
1646987530000|2022-03-11 08:32:10|10480.74|10480.74|10475.19|10475.19|10480.74|10480.74|10475.19|10475.19|0
1646987540000|2022-03-11 08:32:20|10477.15|10477.15|10477.15|10477.15|10477.15|10477.15|10477.15|10477.15|0
1646987550000|2022-03-11 08:32:30|10477.35|10477.35|10477.11|10477.11|10477.68|10477.68|10477.11|10477.11|0
1646987570000|2022-03-11 08:32:50|10477.28|10477.28|10483.17|10483.17|10483.17|10483.17|10477.28|10477.28|0
1646987580000|2022-03-11 08:33:00|10482.19|10482.19|10481.88|10481.88|10482.19|10482.19|10481.01|10481.01|0
1646987590000|2022-03-11 08:33:10|10483.06|10483.06|10483.06|10483.06|10483.06|10483.06|10483.06|10483.06|0
1646987600000|2022-03-11 08:33:20|10483.18|10483.18|10489.01|10489.01|10490.2|10490.2|10480.99|10480.99|0
1646987610000|2022-03-11 08:33:30|10487.83|10487.83|10487.83|10487.83|10487.83|10487.83|10487.83|10487.83|0
1646987620000|2022-03-11 08:33:40|10488.35|10488.35|10487.4|10487.4|10488.35|10488.35|10487.4|10487.4|0
1646987630000|2022-03-11 08:33:50|10486.42|10486.42|10475.79|10475.79|10486.42|10486.42|10475.79|10475.79|0
1646987640000|2022-03-11 08:34:00|10474.61|10474.61|10470.13|10470.13|10474.61|10474.61|10469.89|10469.89|0
1646987650000|2022-03-11 08:34:10|10469.81|10469.81|10467.21|10467.21|10470.05|10470.05|10467.21|10467.21|0
1646987660000|2022-03-11 08:34:20|10467.09|10467.09|10466.11|10466.11|10467.09|10467.09|10466.11|10466.11|0
1646987670000|2022-03-11 08:34:30|10465.92|10465.92|10463.54|10463.54|10465.92|10465.92|10463.54|10463.54|0
1646987680000|2022-03-11 08:34:40|10462.36|10462.36|10464.73|10464.73|10464.73|10464.73|10461.8|10461.8|0
1646987690000|2022-03-11 08:34:50|10465.92|10465.92|10469.4|10469.4|10469.4|10469.4|10465.92|10465.92|0
1646987700000|2022-03-11 08:35:00|10470.58|10470.58|10467.79|10467.79|10471.84|10471.84|10467.79|10467.79|0
1646987710000|2022-03-11 08:35:10|10468.25|10468.25|10476.51|10476.51|10477.2|10477.2|10468.25|10468.25|0
1646987720000|2022-03-11 08:35:20|10475.53|10475.53|10475.86|10475.86|10476.72|10476.72|10475.53|10475.53|0
1646987730000|2022-03-11 08:35:30|10474.88|10474.88|10474.2|10474.2|10474.88|10474.88|10474.2|10474.2|0
1646987740000|2022-03-11 08:35:40|10473.68|10473.68|10470.95|10470.95|10475.2|10475.2|10470.95|10470.95|0
1646987750000|2022-03-11 08:35:50|10470.83|10470.83|10473.83|10473.83|10473.83|10473.83|10469.38|10469.38|0
1646987760000|2022-03-11 08:36:00|10473.8|10473.8|10475.38|10475.38|10476.57|10476.57|10473.8|10473.8|0
1646987770000|2022-03-11 08:36:10|10474.19|10474.19|10474.71|10474.71|10474.71|10474.71|10474.19|10474.19|0
1646987780000|2022-03-11 08:36:20|10477.65|10477.65|10480.82|10480.82|10480.82|10480.82|10477.65|10477.65|0
1646987790000|2022-03-11 08:36:30|10480.32|10480.32|10479.66|10479.66|10480.85|10480.85|10479.66|10479.66|0
1646987800000|2022-03-11 08:36:40|10479.81|10479.81|10483.55|10483.55|10484.53|10484.53|10479.81|10479.81|0
1646987810000|2022-03-11 08:36:50|10483.35|10483.35|10481.29|10481.29|10483.35|10483.35|10481.06|10481.06|0
1646987820000|2022-03-11 08:37:00|10482.47|10482.47|10483.35|10483.35|10483.35|10483.35|10482.47|10482.47|0
1646987830000|2022-03-11 08:37:10|10483.15|10483.15|10483.46|10483.46|10483.46|10483.46|10482.33|10482.33|0
1646987840000|2022-03-11 08:37:20|10483.83|10483.83|10483.92|10483.92|10483.92|10483.92|10483.83|10483.83|0
1646987850000|2022-03-11 08:37:30|10485.1|10485.1|10483.92|10483.92|10487.27|10487.27|10483.92|10483.92|0
1646987860000|2022-03-11 08:37:40|10482.46|10482.46|10482.23|10482.23|10482.46|10482.46|10482.23|10482.23|0
1646987870000|2022-03-11 08:37:50|10481.77|10481.77|10480.58|10480.58|10481.77|10481.77|10480.58|10480.58|0
1646987880000|2022-03-11 08:38:00|10478.33|10478.33|10476.61|10476.61|10478.33|10478.33|10476.61|10476.61|0
1646987890000|2022-03-11 08:38:10|10476.2|10476.2|10475.99|10475.99|10476.2|10476.2|10475.99|10475.99|0
1646987910000|2022-03-11 08:38:30|10474.81|10474.81|10474.81|10474.81|10474.81|10474.81|10474.81|10474.81|0
1646987920000|2022-03-11 08:38:40|10475.99|10475.99|10481.9|10481.9|10482.47|10482.47|10474.36|10474.36|0
1646987930000|2022-03-11 08:38:50|10481.69|10481.69|10480.5|10480.5|10481.69|10481.69|10480.3|10480.3|0
1646987940000|2022-03-11 08:39:00|10480.38|10480.38|10484.74|10484.74|10484.74|10484.74|10480.38|10480.38|0
1646987950000|2022-03-11 08:39:10|10483.55|10483.55|10483.8|10483.8|10483.8|10483.8|10483.55|10483.55|0
1646987960000|2022-03-11 08:39:20|10483.56|10483.56|10485.52|10485.52|10485.52|10485.52|10483.56|10483.56|0
1646987970000|2022-03-11 08:39:30|10486.7|10486.7|10485.61|10485.61|10486.8|10486.8|10485.61|10485.61|0
1646987980000|2022-03-11 08:39:40|10485.41|10485.41|10483.45|10483.45|10485.41|10485.41|10483.45|10483.45|0
1646987990000|2022-03-11 08:39:50|10483.69|10483.69|10484.43|10484.43|10484.43|10484.43|10483.69|10483.69|0
1646988000000|2022-03-11 08:40:00|10486.85|10486.85|10489.81|10489.81|10489.81|10489.81|10486.85|10486.85|0
1646988010000|2022-03-11 08:40:10|10489.69|10489.69|10479.56|10479.56|10489.69|10489.69|10479.56|10479.56|0
1646988030000|2022-03-11 08:40:30|10479.61|10479.61|10479.55|10479.55|10479.61|10479.61|10479.55|10479.55|0
1646988040000|2022-03-11 08:40:40|10479.81|10479.81|10478.58|10478.58|10479.95|10479.95|10477.59|10477.59|0
1646988050000|2022-03-11 08:40:50|10478.17|10478.17|10478.17|10478.17|10478.17|10478.17|10478.17|10478.17|0
1646988060000|2022-03-11 08:41:00|10479.15|10479.15|10479.65|10479.65|10479.65|10479.65|10479.15|10479.15|0
1646988070000|2022-03-11 08:41:10|10480.25|10480.25|10480.01|10480.01|10480.25|10480.25|10480.01|10480.01|0
1646988080000|2022-03-11 08:41:20|10479.85|10479.85|10479.06|10479.06|10479.93|10479.93|10479.06|10479.06|0
1646988090000|2022-03-11 08:41:30|10478.64|10478.64|10477.2|10477.2|10478.64|10478.64|10477.2|10477.2|0
1646988100000|2022-03-11 08:41:40|10477.32|10477.32|10477.08|10477.08|10477.32|10477.32|10477.08|10477.08|0
1646988110000|2022-03-11 08:41:50|10476.56|10476.56|10468.57|10468.57|10476.56|10476.56|10468.57|10468.57|0
1646988120000|2022-03-11 08:42:00|10468.22|10468.22|10466.42|10466.42|10468.84|10468.84|10466.3|10466.3|0
1646988130000|2022-03-11 08:42:10|10466.66|10466.66|10467.77|10467.77|10467.77|10467.77|10466.5|10466.5|0
1646988140000|2022-03-11 08:42:20|10468.95|10468.95|10473.05|10473.05|10473.4|10473.4|10468.95|10468.95|0
1646988150000|2022-03-11 08:42:30|10472.07|10472.07|10472.07|10472.07|10472.07|10472.07|10472.07|10472.07|0
1646988160000|2022-03-11 08:42:40|10470.11|10470.11|10469.47|10469.47|10470.11|10470.11|10469.47|10469.47|0
1646988170000|2022-03-11 08:42:50|10470.66|10470.66|10472.72|10472.72|10472.72|10472.72|10470.66|10470.66|0
1646988180000|2022-03-11 08:43:00|10472.89|10472.89|10471.71|10471.71|10472.89|10472.89|10471.71|10471.71|0
1646988190000|2022-03-11 08:43:10|10472.47|10472.47|10472.98|10472.98|10472.98|10472.98|10472.47|10472.47|0
1646988210000|2022-03-11 08:43:30|10473.07|10473.07|10470.7|10470.7|10473.07|10473.07|10470.7|10470.7|0
1646988220000|2022-03-11 08:43:40|10470.46|10470.46|10468.38|10468.38|10470.96|10470.96|10468.38|10468.38|0
1646988230000|2022-03-11 08:43:50|10467.78|10467.78|10461.47|10461.47|10468.18|10468.18|10461.47|10461.47|0
1646988240000|2022-03-11 08:44:00|10460.29|10460.29|10457.67|10457.67|10461.47|10461.47|10457.67|10457.67|0
1646988250000|2022-03-11 08:44:10|10456.69|10456.69|10456.6|10456.6|10457.78|10457.78|10456.6|10456.6|0
1646988260000|2022-03-11 08:44:20|10455.91|10455.91|10453.75|10453.75|10455.91|10455.91|10453.75|10453.75|0
1646988270000|2022-03-11 08:44:30|10454.6|10454.6|10454.6|10454.6|10454.6|10454.6|10454.6|10454.6|0
1646988280000|2022-03-11 08:44:40|10454.46|10454.46|10454.3|10454.3|10454.7|10454.7|10454.3|10454.3|0
1646988300000|2022-03-11 08:45:00|10454.66|10454.66|10456.18|10456.18|10456.18|10456.18|10454.66|10454.66|0
1646988310000|2022-03-11 08:45:10|10456.7|10456.7|10458.03|10458.03|10458.03|10458.03|10456.7|10456.7|0
1646988320000|2022-03-11 08:45:20|10459.22|10459.22|10459.22|10459.22|10459.22|10459.22|10459.22|10459.22|0
1646988330000|2022-03-11 08:45:30|10456.85|10456.85|10455.56|10455.56|10457.52|10457.52|10455.56|10455.56|0
1646988340000|2022-03-11 08:45:40|10456.54|10456.54|10456.54|10456.54|10456.54|10456.54|10456.54|10456.54|0
1646988350000|2022-03-11 08:45:50|10457.08|10457.08|10457.49|10457.49|10457.49|10457.49|10457.08|10457.08|0
1646988360000|2022-03-11 08:46:00|10459.86|10459.86|10459.86|10459.86|10462.24|10462.24|10459.86|10459.86|0
1646988370000|2022-03-11 08:46:10|10461.05|10461.05|10461.05|10461.05|10461.05|10461.05|10461.05|10461.05|0
1646988380000|2022-03-11 08:46:20|10461.41|10461.41|10458.79|10458.79|10461.41|10461.41|10458.79|10458.79|0
1646988400000|2022-03-11 08:46:40|10458.6|10458.6|10452.82|10452.82|10458.6|10458.6|10452.8|10452.8|0
1646988410000|2022-03-11 08:46:50|10452.62|10452.62|10452.01|10452.01|10452.62|10452.62|10452.01|10452.01|0
1646988420000|2022-03-11 08:47:00|10451.83|10451.83|10451.23|10451.23|10451.83|10451.83|10451.23|10451.23|0
1646988430000|2022-03-11 08:47:10|10451.37|10451.37|10451.83|10451.83|10451.83|10451.83|10451.23|10451.23|0
1646988440000|2022-03-11 08:47:20|10452.1|10452.1|10452.1|10452.1|10452.1|10452.1|10452.1|10452.1|0
1646988450000|2022-03-11 08:47:30|10452.15|10452.15|10447.25|10447.25|10452.15|10452.15|10447.25|10447.25|0
1646988460000|2022-03-11 08:47:40|10446.04|10446.04|10450.04|10450.04|10450.9|10450.9|10446.04|10446.04|0
1646988470000|2022-03-11 08:47:50|10448.85|10448.85|10449.13|10449.13|10450.32|10450.32|10446.48|10446.48|0
1646988480000|2022-03-11 08:48:00|10448.92|10448.92|10446.32|10446.32|10448.92|10448.92|10446.32|10446.32|0
1646988490000|2022-03-11 08:48:10|10447.51|10447.51|10447.87|10447.87|10448.69|10448.69|10447.51|10447.51|0
1646988500000|2022-03-11 08:48:20|10447.89|10447.89|10447.89|10447.89|10447.89|10447.89|10447.89|10447.89|0
1646988510000|2022-03-11 08:48:30|10449.07|10449.07|10448.98|10448.98|10449.19|10449.19|10448.79|10448.79|0
1646988520000|2022-03-11 08:48:40|10450.16|10450.16|10449.17|10449.17|10450.16|10450.16|10448.98|10448.98|0
1646988530000|2022-03-11 08:48:50|10449.04|10449.04|10448.66|10448.66|10449.04|10449.04|10448.62|10448.62|0
1646988540000|2022-03-11 08:49:00|10448.59|10448.59|10450.34|10450.34|10450.34|10450.34|10448.59|10448.59|0
1646988550000|2022-03-11 08:49:10|10450.21|10450.21|10450.21|10450.21|10450.21|10450.21|10450.21|10450.21|0
1646988560000|2022-03-11 08:49:20|10451.39|10451.39|10451.39|10451.39|10451.39|10451.39|10451.39|10451.39|0
1646988570000|2022-03-11 08:49:30|10451.43|10451.43|10451.43|10451.43|10451.43|10451.43|10451.43|10451.43|0
1646988580000|2022-03-11 08:49:40|10450.83|10450.83|10444.22|10444.22|10450.83|10450.83|10444.22|10444.22|0
1646988590000|2022-03-11 08:49:50|10444.55|10444.55|10447.9|10447.9|10447.9|10447.9|10444.55|10444.55|0
1646988600000|2022-03-11 08:50:00|10447.97|10447.97|10445.33|10445.33|10448.17|10448.17|10445.33|10445.33|0
1646988610000|2022-03-11 08:50:10|10445.07|10445.07|10445.07|10445.07|10445.07|10445.07|10445.07|10445.07|0
1646988620000|2022-03-11 08:50:20|10442.7|10442.7|10440.33|10440.33|10442.7|10442.7|10440.33|10440.33|0
1646988630000|2022-03-11 08:50:30|10439.14|10439.14|10436.55|10436.55|10439.14|10439.14|10436.55|10436.55|0
1646988640000|2022-03-11 08:50:40|10436.91|10436.91|10434.62|10434.62|10436.91|10436.91|10434.62|10434.62|0
1646988650000|2022-03-11 08:50:50|10435.22|10435.22|10435.09|10435.09|10435.22|10435.22|10434.84|10434.84|0
1646988660000|2022-03-11 08:51:00|10435.28|10435.28|10436.8|10436.8|10436.92|10436.92|10434.19|10434.19|0
1646988680000|2022-03-11 08:51:20|10436.85|10436.85|10435.01|10435.01|10438.04|10438.04|10435.01|10435.01|0
1646988690000|2022-03-11 08:51:30|10433.83|10433.83|10436.45|10436.45|10436.45|10436.45|10433.83|10433.83|0
1646988700000|2022-03-11 08:51:40|10436.57|10436.57|10435.12|10435.12|10436.57|10436.57|10435.12|10435.12|0
1646988710000|2022-03-11 08:51:50|10434.91|10434.91|10434.45|10434.45|10434.91|10434.91|10434.45|10434.45|0
1646988720000|2022-03-11 08:52:00|10434.06|10434.06|10429.05|10429.05|10434.06|10434.06|10429.05|10429.05|0
1646988730000|2022-03-11 08:52:10|10428.55|10428.55|10426.46|10426.46|10428.55|10428.55|10426.46|10426.46|0
1646988740000|2022-03-11 08:52:20|10427.65|10427.65|10424.3|10424.3|10428.72|10428.72|10423.11|10423.11|0
1646988750000|2022-03-11 08:52:30|10424.72|10424.72|10422.9|10422.9|10424.72|10424.72|10422.9|10422.9|0
1646988760000|2022-03-11 08:52:40|10422.7|10422.7|10422.7|10422.7|10422.7|10422.7|10422.7|10422.7|0
1646988770000|2022-03-11 08:52:50|10419.76|10419.76|10415.95|10415.95|10419.76|10419.76|10415.95|10415.95|0
1646988790000|2022-03-11 08:53:10|10418.32|10418.32|10421.39|10421.39|10421.39|10421.39|10415.6|10415.6|0
1646988800000|2022-03-11 08:53:20|10422.58|10422.58|10423.48|10423.48|10424.67|10424.67|10422.58|10422.58|0
1646988810000|2022-03-11 08:53:30|10423.88|10423.88|10428.18|10428.18|10428.44|10428.44|10423.88|10423.88|0
1646988830000|2022-03-11 08:53:50|10431.74|10431.74|10434.11|10434.11|10434.11|10434.11|10431.74|10431.74|0
1646988840000|2022-03-11 08:54:00|10434.37|10434.37|10436.09|10436.09|10439.65|10439.65|10434.14|10434.14|0
1646988850000|2022-03-11 08:54:10|10434.78|10434.78|10440.79|10440.79|10440.79|10440.79|10433.82|10433.82|0
1646988860000|2022-03-11 08:54:20|10441.98|10441.98|10444.12|10444.12|10446.72|10446.72|10441.98|10441.98|0
1646988870000|2022-03-11 08:54:30|10442.93|10442.93|10443.32|10443.32|10443.32|10443.32|10441.55|10441.55|0
1646988880000|2022-03-11 08:54:40|10443.2|10443.2|10443.2|10443.2|10443.2|10443.2|10443.2|10443.2|0
1646988890000|2022-03-11 08:54:50|10443.22|10443.22|10442.04|10442.04|10443.22|10443.22|10442.04|10442.04|0
1646988900000|2022-03-11 08:55:00|10442.09|10442.09|10442.7|10442.7|10442.7|10442.7|10441.11|10441.11|0
1646988910000|2022-03-11 08:55:10|10441.52|10441.52|10446.26|10446.26|10446.26|10446.26|10441.52|10441.52|0
1646988920000|2022-03-11 08:55:20|10446.31|10446.31|10449.08|10449.08|10449.97|10449.97|10446.31|10446.31|0
1646988930000|2022-03-11 08:55:30|10449.29|10449.29|10450.12|10450.12|10451.5|10451.5|10449.29|10449.29|0
1646988940000|2022-03-11 08:55:40|10450.21|10450.21|10456.04|10456.04|10456.04|10456.04|10450|10450|0
1646988950000|2022-03-11 08:55:50|10454.85|10454.85|10451.77|10451.77|10454.85|10454.85|10451.77|10451.77|0
1646988960000|2022-03-11 08:56:00|10451.94|10451.94|10453.21|10453.21|10453.21|10453.21|10451.94|10451.94|0
1646988970000|2022-03-11 08:56:10|10453.18|10453.18|10450.08|10450.08|10455.39|10455.39|10450.08|10450.08|0
1646988980000|2022-03-11 08:56:20|10451.06|10451.06|10451.06|10451.06|10451.06|10451.06|10451.06|10451.06|0
1646988990000|2022-03-11 08:56:30|10451.75|10451.75|10452.17|10452.17|10453.43|10453.43|10451.06|10451.06|0
1646989000000|2022-03-11 08:56:40|10454.55|10454.55|10452.9|10452.9|10454.55|10454.55|10450.74|10450.74|0
1646989010000|2022-03-11 08:56:50|10454.09|10454.09|10454.09|10454.09|10454.09|10454.09|10454.09|10454.09|0
1646989020000|2022-03-11 08:57:00|10455.07|10455.07|10455.07|10455.07|10455.07|10455.07|10455.07|10455.07|0
1646989030000|2022-03-11 08:57:10|10452.13|10452.13|10449.15|10449.15|10452.13|10452.13|10449.15|10449.15|0
1646989040000|2022-03-11 08:57:20|10451.53|10451.53|10451.53|10451.53|10451.53|10451.53|10451.53|10451.53|0
1646989050000|2022-03-11 08:57:30|10451.37|10451.37|10452.09|10452.09|10452.29|10452.29|10451.37|10451.37|0
1646989060000|2022-03-11 08:57:40|10456.42|10456.42|10458.04|10458.04|10458.04|10458.04|10456.42|10456.42|0
1646989080000|2022-03-11 08:58:00|10458.21|10458.21|10459.74|10459.74|10459.74|10459.74|10458.21|10458.21|0
1646989090000|2022-03-11 08:58:10|10460.01|10460.01|10460.54|10460.54|10460.54|10460.54|10460.01|10460.01|0
1646989100000|2022-03-11 08:58:20|10460.29|10460.29|10460.29|10460.29|10460.29|10460.29|10460.29|10460.29|0
1646989110000|2022-03-11 08:58:30|10459.09|10459.09|10458.3|10458.3|10460.92|10460.92|10458.3|10458.3|0
1646989120000|2022-03-11 08:58:40|10457.96|10457.96|10457.48|10457.48|10457.96|10457.96|10457.48|10457.48|0
1646989130000|2022-03-11 08:58:50|10456.29|10456.29|10453.29|10453.29|10456.29|10456.29|10453.29|10453.29|0
1646989140000|2022-03-11 08:59:00|10452.68|10452.68|10450.35|10450.35|10452.68|10452.68|10447.42|10447.42|0
1646989160000|2022-03-11 08:59:20|10450.28|10450.28|10451.06|10451.06|10451.06|10451.06|10450.28|10450.28|0
1646989170000|2022-03-11 08:59:30|10450.2|10450.2|10450.2|10450.2|10450.2|10450.2|10450.2|10450.2|0
1646989180000|2022-03-11 08:59:40|10447.82|10447.82|10446.64|10446.64|10447.82|10447.82|10446.64|10446.64|0
1646989190000|2022-03-11 08:59:50|10447.82|10447.82|10447.82|10447.82|10447.82|10447.82|10447.82|10447.82|0
1646989200000|2022-03-11 09:00:00|10447.7|10447.7|10446.52|10446.52|10447.71|10447.71|10446.52|10446.52|0
1646989210000|2022-03-11 09:00:10|10446.36|10446.36|10448.4|10448.4|10448.4|10448.4|10446.03|10446.03|0
1646989220000|2022-03-11 09:00:20|10448.33|10448.33|10451.37|10451.37|10451.37|10451.37|10448.33|10448.33|0
1646989230000|2022-03-11 09:00:30|10451.61|10451.61|10451.87|10451.87|10452.02|10452.02|10451.61|10451.61|0
1646989240000|2022-03-11 09:00:40|10451.67|10451.67|10451.87|10451.87|10451.87|10451.87|10450.69|10450.69|0
1646989250000|2022-03-11 09:00:50|10451.46|10451.46|10451.37|10451.37|10452.65|10452.65|10451.37|10451.37|0
1646989270000|2022-03-11 09:01:10|10451.25|10451.25|10451.04|10451.04|10451.25|10451.25|10449.86|10449.86|0
1646989290000|2022-03-11 09:01:30|10451.38|10451.38|10451.38|10451.38|10451.38|10451.38|10451.38|10451.38|0
1646989300000|2022-03-11 09:01:40|10451.5|10451.5|10451.6|10451.6|10451.6|10451.6|10451.5|10451.5|0
1646989310000|2022-03-11 09:01:50|10451.35|10451.35|10451.13|10451.13|10451.35|10451.35|10450.89|10450.89|0
1646989330000|2022-03-11 09:02:10|10452.11|10452.11|10450.96|10450.96|10452.18|10452.18|10450.96|10450.96|0
1646989340000|2022-03-11 09:02:20|10451.16|10451.16|10452.05|10452.05|10452.35|10452.35|10451.16|10451.16|0
1646989350000|2022-03-11 09:02:30|10451.26|10451.26|10453.31|10453.31|10453.31|10453.31|10451.26|10451.26|0
1646989360000|2022-03-11 09:02:40|10455.27|10455.27|10456.22|10456.22|10456.22|10456.22|10455.27|10455.27|0
1646989370000|2022-03-11 09:02:50|10455.04|10455.04|10451.3|10451.3|10455.04|10455.04|10451.3|10451.3|0
1646989380000|2022-03-11 09:03:00|10451.13|10451.13|10450.49|10450.49|10451.47|10451.47|10450.06|10450.06|0
1646989390000|2022-03-11 09:03:10|10451.67|10451.67|10451.67|10451.67|10451.67|10451.67|10451.67|10451.67|0
1646989400000|2022-03-11 09:03:20|10451.55|10451.55|10451.44|10451.44|10451.55|10451.55|10451.44|10451.44|0
1646989410000|2022-03-11 09:03:30|10450.46|10450.46|10452.51|10452.51|10452.51|10452.51|10450.14|10450.14|0
1646989420000|2022-03-11 09:03:40|10452.39|10452.39|10451.55|10451.55|10452.39|10452.39|10451.55|10451.55|0
1646989430000|2022-03-11 09:03:50|10450.36|10450.36|10448.72|10448.72|10450.36|10450.36|10447.54|10447.54|0
1646989440000|2022-03-11 09:04:00|10448.84|10448.84|10448.64|10448.64|10448.84|10448.84|10448.64|10448.64|0
1646989450000|2022-03-11 09:04:10|10447.79|10447.79|10448.19|10448.19|10448.19|10448.19|10447.79|10447.79|0
1646989460000|2022-03-11 09:04:20|10447.67|10447.67|10448.02|10448.02|10448.02|10448.02|10447.67|10447.67|0
1646989470000|2022-03-11 09:04:30|10447.9|10447.9|10447.31|10447.31|10447.9|10447.9|10447.31|10447.31|0
1646989480000|2022-03-11 09:04:40|10449.69|10449.69|10450.87|10450.87|10450.87|10450.87|10449.69|10449.69|0
1646989490000|2022-03-11 09:04:50|10450.62|10450.62|10453.55|10453.55|10453.55|10453.55|10450.62|10450.62|0
1646989500000|2022-03-11 09:05:00|10453.95|10453.95|10453.74|10453.74|10453.95|10453.95|10453.74|10453.74|0
1646989510000|2022-03-11 09:05:10|10457.66|10457.66|10459.89|10459.89|10459.89|10459.89|10456.68|10456.68|0
1646989520000|2022-03-11 09:05:20|10459.77|10459.77|10464.68|10464.68|10464.68|10464.68|10459.65|10459.65|0
1646989530000|2022-03-11 09:05:30|10464.45|10464.45|10464.85|10464.85|10464.85|10464.85|10464.45|10464.45|0
1646989540000|2022-03-11 09:05:40|10464.45|10464.45|10464.05|10464.05|10465.64|10465.64|10464.05|10464.05|0
1646989560000|2022-03-11 09:06:00|10462.61|10462.61|10462.87|10462.87|10462.87|10462.87|10462.61|10462.61|0
1646989570000|2022-03-11 09:06:10|10461.89|10461.89|10461.37|10461.37|10461.89|10461.89|10461.37|10461.37|0
1646989580000|2022-03-11 09:06:20|10461.3|10461.3|10461.72|10461.72|10462.11|10462.11|10460.11|10460.11|0
1646989590000|2022-03-11 09:06:30|10460.99|10460.99|10463.78|10463.78|10463.78|10463.78|10460.99|10460.99|0
1646989600000|2022-03-11 09:06:40|10463.99|10463.99|10466.42|10466.42|10466.42|10466.42|10463.99|10463.99|0
1646989610000|2022-03-11 09:06:50|10466.67|10466.67|10473.07|10473.07|10473.07|10473.07|10466.67|10466.67|0
1646989620000|2022-03-11 09:07:00|10472.59|10472.59|10474.76|10474.76|10475.17|10475.17|10472.52|10472.52|0
1646989630000|2022-03-11 09:07:10|10474.92|10474.92|10478.84|10478.84|10478.84|10478.84|10474.92|10474.92|0
1646989640000|2022-03-11 09:07:20|10479.04|10479.04|10479.04|10479.04|10479.04|10479.04|10479.04|10479.04|0
1646989650000|2022-03-11 09:07:30|10478.84|10478.84|10478.58|10478.58|10478.84|10478.84|10478.38|10478.38|0
1646989660000|2022-03-11 09:07:40|10478.75|10478.75|10479.94|10479.94|10479.94|10479.94|10478.75|10478.75|0
1646989680000|2022-03-11 09:08:00|10480.34|10480.34|10480.72|10480.72|10481.2|10481.2|10480.34|10480.34|0
1646989690000|2022-03-11 09:08:10|10480.93|10480.93|10480.93|10480.93|10480.93|10480.93|10480.93|10480.93|0
1646989700000|2022-03-11 09:08:20|10480.76|10480.76|10480.76|10480.76|10480.76|10480.76|10480.76|10480.76|0
1646989710000|2022-03-11 09:08:30|10481.04|10481.04|10482.95|10482.95|10482.95|10482.95|10481.04|10481.04|0
1646989720000|2022-03-11 09:08:40|10484.13|10484.13|10484.13|10484.13|10484.13|10484.13|10484.13|10484.13|0
1646989730000|2022-03-11 09:08:50|10485.11|10485.11|10485.11|10485.11|10485.11|10485.11|10485.11|10485.11|0
1646989740000|2022-03-11 09:09:00|10485.37|10485.37|10485.37|10485.37|10485.37|10485.37|10485.37|10485.37|0
1646989750000|2022-03-11 09:09:10|10485.57|10485.57|10485.57|10485.57|10485.57|10485.57|10485.57|10485.57|0
1646989760000|2022-03-11 09:09:20|10484.53|10484.53|10484.53|10484.53|10484.53|10484.53|10484.53|10484.53|0
1646989770000|2022-03-11 09:09:30|10485.72|10485.72|10485.71|10485.71|10485.72|10485.72|10485.47|10485.47|0
1646989780000|2022-03-11 09:09:40|10485.5|10485.5|10484.31|10484.31|10485.5|10485.5|10484.31|10484.31|0
1646989790000|2022-03-11 09:09:50|10483.81|10483.81|10483.68|10483.68|10483.81|10483.81|10483.68|10483.68|0
1646989800000|2022-03-11 09:10:00|10486.05|10486.05|10487.04|10487.04|10487.04|10487.04|10486.05|10486.05|0
1646989810000|2022-03-11 09:10:10|10488.22|10488.22|10488.22|10488.22|10488.22|10488.22|10488.22|10488.22|0
1646989820000|2022-03-11 09:10:20|10489.41|10489.41|10489.41|10489.41|10489.41|10489.41|10489.41|10489.41|0
1646989830000|2022-03-11 09:10:30|10489.39|10489.39|10489.19|10489.19|10490.37|10490.37|10489.19|10489.19|0
1646989840000|2022-03-11 09:10:40|10489.31|10489.31|10489.31|10489.31|10489.31|10489.31|10489.31|10489.31|0
1646989850000|2022-03-11 09:10:50|10489.52|10489.52|10489.52|10489.52|10489.52|10489.52|10489.52|10489.52|0
1646989860000|2022-03-11 09:11:00|10490.11|10490.11|10491.42|10491.42|10494.98|10494.98|10490.11|10490.11|0
1646989870000|2022-03-11 09:11:10|10492.61|10492.61|10492.49|10492.49|10492.61|10492.61|10492.49|10492.49|0
1646989880000|2022-03-11 09:11:20|10492.58|10492.58|10494.54|10494.54|10494.54|10494.54|10492.58|10492.58|0
1646989920000|2022-03-11 09:12:00|10495.72|10495.72|10497.5|10497.5|10497.74|10497.74|10495.72|10495.72|0
1646989930000|2022-03-11 09:12:10|10497.34|10497.34|10497.91|10497.91|10497.91|10497.91|10497.34|10497.34|0
1646989940000|2022-03-11 09:12:20|10497.98|10497.98|10497.98|10497.98|10497.98|10497.98|10497.98|10497.98|0
1646989950000|2022-03-11 09:12:30|10498.07|10498.07|10498.23|10498.23|10498.23|10498.23|10498.07|10498.07|0
1646989960000|2022-03-11 09:12:40|10498.11|10498.11|10496.72|10496.72|10498.11|10498.11|10496.72|10496.72|0
1646989970000|2022-03-11 09:12:50|10496.52|10496.52|10497.56|10497.56|10497.56|10497.56|10496.52|10496.52|0
1646989980000|2022-03-11 09:13:00|10497.68|10497.68|10501.62|10501.62|10501.62|10501.62|10497.68|10497.68|0
1646989990000|2022-03-11 09:13:10|10504.56|10504.56|10500.64|10500.64|10504.56|10504.56|10500.64|10500.64|0
1646990000000|2022-03-11 09:13:20|10500.81|10500.81|10500.75|10500.75|10501.01|10501.01|10500.75|10500.75|0
1646990010000|2022-03-11 09:13:30|10501.78|10501.78|10501.78|10501.78|10501.78|10501.78|10501.78|10501.78|0
1646990020000|2022-03-11 09:13:40|10502.03|10502.03|10502.03|10502.03|10502.03|10502.03|10502.03|10502.03|0
1646990030000|2022-03-11 09:13:50|10502.21|10502.21|10502.21|10502.21|10502.21|10502.21|10502.21|10502.21|0
1646990040000|2022-03-11 09:14:00|10504.57|10504.57|10506.23|10506.23|10506.23|10506.23|10502.62|10502.62|0
1646990050000|2022-03-11 09:14:10|10506.4|10506.4|10505.34|10505.34|10506.4|10506.4|10505.34|10505.34|0
1646990060000|2022-03-11 09:14:20|10506.31|10506.31|10510.75|10510.75|10510.75|10510.75|10506.31|10506.31|0
1646990070000|2022-03-11 09:14:30|10510.95|10510.95|10510.95|10510.95|10510.95|10510.95|10510.95|10510.95|0
1646990080000|2022-03-11 09:14:40|10510.97|10510.97|10510.92|10510.92|10510.97|10510.97|10510.92|10510.92|0
1646990090000|2022-03-11 09:14:50|10511.17|10511.17|10510.92|10510.92|10511.17|10511.17|10510.92|10510.92|0
1646990100000|2022-03-11 09:15:00|10510.85|10510.85|10511.11|10511.11|10511.2|10511.2|10510.85|10510.85|0
1646990120000|2022-03-11 09:15:20|10509.92|10509.92|10502.84|10502.84|10509.92|10509.92|10502.84|10502.84|0
1646990130000|2022-03-11 09:15:30|10503.82|10503.82|10503.82|10503.82|10503.82|10503.82|10503.82|10503.82|0
1646990140000|2022-03-11 09:15:40|10503.43|10503.43|10503.69|10503.69|10503.69|10503.69|10503.43|10503.43|0
1646990150000|2022-03-11 09:15:50|10502.5|10502.5|10502.38|10502.38|10502.5|10502.5|10502.38|10502.38|0
1646990160000|2022-03-11 09:16:00|10503.57|10503.57|10503.73|10503.73|10503.73|10503.73|10503.57|10503.57|0
1646990170000|2022-03-11 09:16:10|10504.92|10504.92|10504.92|10504.92|10504.92|10504.92|10504.92|10504.92|0
1646990190000|2022-03-11 09:16:30|10503.73|10503.73|10501.77|10501.77|10503.73|10503.73|10501.77|10501.77|0
1646990200000|2022-03-11 09:16:40|10501.57|10501.57|10499.06|10499.06|10501.57|10501.57|10499.06|10499.06|0
1646990220000|2022-03-11 09:17:00|10498.08|10498.08|10492.95|10492.95|10498.08|10498.08|10491.77|10491.77|0
1646990230000|2022-03-11 09:17:10|10494.14|10494.14|10492.1|10492.1|10494.14|10494.14|10491.46|10491.46|0
1646990240000|2022-03-11 09:17:20|10493.08|10493.08|10495.19|10495.19|10495.19|10495.19|10493.08|10493.08|0
1646990250000|2022-03-11 09:17:30|10494|10494|10494|10494|10494|10494|10494|10494|0
1646990260000|2022-03-11 09:17:40|10494.12|10494.12|10496.62|10496.62|10496.62|10496.62|10494.12|10494.12|0
1646990280000|2022-03-11 09:18:00|10496.74|10496.74|10497.12|10497.12|10497.12|10497.12|10496.74|10496.74|0
1646990290000|2022-03-11 09:18:10|10497.32|10497.32|10498.48|10498.48|10498.5|10498.5|10497.32|10497.32|0
1646990300000|2022-03-11 09:18:20|10497.29|10497.29|10501.61|10501.61|10501.61|10501.61|10497.29|10497.29|0
1646990310000|2022-03-11 09:18:30|10501.63|10501.63|10502.81|10502.81|10502.81|10502.81|10501.63|10501.63|0
1646990340000|2022-03-11 09:19:00|10501.63|10501.63|10501.13|10501.13|10501.63|10501.63|10501.13|10501.13|0
1646990350000|2022-03-11 09:19:10|10501.37|10501.37|10500.57|10500.57|10501.37|10501.37|10500.57|10500.57|0
1646990360000|2022-03-11 09:19:20|10501.2|10501.2|10501.08|10501.08|10501.2|10501.2|10501.08|10501.08|0
1646990370000|2022-03-11 09:19:30|10501.32|10501.32|10502.64|10502.64|10502.64|10502.64|10501.32|10501.32|0
1646990380000|2022-03-11 09:19:40|10502.89|10502.89|10504.08|10504.08|10504.08|10504.08|10502.89|10502.89|0
1646990390000|2022-03-11 09:19:50|10503.48|10503.48|10504.89|10504.89|10504.89|10504.89|10503.48|10503.48|0
1646990400000|2022-03-11 09:20:00|10505.09|10505.09|10505.49|10505.49|10505.49|10505.49|10505.09|10505.09|0
1646990410000|2022-03-11 09:20:10|10505.84|10505.84|10508.33|10508.33|10508.33|10508.33|10505.84|10505.84|0
1646990420000|2022-03-11 09:20:20|10510.7|10510.7|10510.7|10510.7|10510.7|10510.7|10510.7|10510.7|0
1646990440000|2022-03-11 09:20:40|10510.95|10510.95|10512.39|10512.39|10512.39|10512.39|10510.95|10510.95|0
1646990450000|2022-03-11 09:20:50|10512.77|10512.77|10512.43|10512.43|10512.77|10512.77|10512.43|10512.43|0
1646990470000|2022-03-11 09:21:10|10513.03|10513.03|10520.47|10520.47|10520.47|10520.47|10513.03|10513.03|0
1646990480000|2022-03-11 09:21:20|10526.42|10526.42|10527.62|10527.62|10528.48|10528.48|10526.01|10526.01|0
1646990490000|2022-03-11 09:21:30|10528.04|10528.04|10528.04|10528.04|10528.04|10528.04|10528.04|10528.04|0
1646990500000|2022-03-11 09:21:40|10528.2|10528.2|10528.74|10528.74|10528.74|10528.74|10528.06|10528.06|0
1646990510000|2022-03-11 09:21:50|10528.62|10528.62|10528.59|10528.59|10528.71|10528.71|10528.33|10528.33|0
1646990520000|2022-03-11 09:22:00|10528.79|10528.79|10527.17|10527.17|10528.79|10528.79|10526.43|10526.43|0
1646990530000|2022-03-11 09:22:10|10529.54|10529.54|10528.56|10528.56|10530.52|10530.52|10528.56|10528.56|0
1646990540000|2022-03-11 09:22:20|10528.92|10528.92|10527.89|10527.89|10528.92|10528.92|10527.89|10527.89|0
1646990550000|2022-03-11 09:22:30|10527.77|10527.77|10527.64|10527.64|10527.77|10527.77|10527.64|10527.64|0
1646990560000|2022-03-11 09:22:40|10526.24|10526.24|10525.03|10525.03|10526.24|10526.24|10525.03|10525.03|0
1646990570000|2022-03-11 09:22:50|10524.73|10524.73|10523.42|10523.42|10524.73|10524.73|10523.42|10523.42|0
1646990580000|2022-03-11 09:23:00|10523.16|10523.16|10523.71|10523.71|10524.89|10524.89|10523.16|10523.16|0
1646990590000|2022-03-11 09:23:10|10522.73|10522.73|10522.73|10522.73|10522.73|10522.73|10522.73|10522.73|0
1646990600000|2022-03-11 09:23:20|10522.85|10522.85|10523.09|10523.09|10523.09|10523.09|10522.85|10522.85|0
1646990610000|2022-03-11 09:23:30|10521.9|10521.9|10521.9|10521.9|10521.9|10521.9|10521.9|10521.9|0
1646990620000|2022-03-11 09:23:40|10520.72|10520.72|10521.06|10521.06|10521.06|10521.06|10520.31|10520.31|0
1646990630000|2022-03-11 09:23:50|10521.56|10521.56|10520.87|10520.87|10521.81|10521.81|10520.62|10520.62|0
1646990640000|2022-03-11 09:24:00|10521.29|10521.29|10522.48|10522.48|10522.48|10522.48|10521.29|10521.29|0
1646990650000|2022-03-11 09:24:10|10522.06|10522.06|10520.93|10520.93|10522.24|10522.24|10520.58|10520.58|0
1646990660000|2022-03-11 09:24:20|10521.18|10521.18|10522.08|10522.08|10522.08|10522.08|10521.18|10521.18|0
1646990670000|2022-03-11 09:24:30|10522.34|10522.34|10526.26|10526.26|10526.26|10526.26|10522.34|10522.34|0
1646990680000|2022-03-11 09:24:40|10526.5|10526.5|10526.5|10526.5|10526.5|10526.5|10526.5|10526.5|0
1646990700000|2022-03-11 09:25:00|10526.42|10526.42|10526.42|10526.42|10526.42|10526.42|10526.42|10526.42|0
1646990710000|2022-03-11 09:25:10|10527.86|10527.86|10529.02|10529.02|10529.14|10529.14|10527.86|10527.86|0
1646990750000|2022-03-11 09:25:50|10528.95|10528.95|10528.95|10528.95|10528.95|10528.95|10528.95|10528.95|0
1646990770000|2022-03-11 09:26:10|10528.69|10528.69|10520.11|10520.11|10528.69|10528.69|10520.11|10520.11|0
1646990780000|2022-03-11 09:26:20|10521.29|10521.29|10524.63|10524.63|10524.85|10524.85|10521.29|10521.29|0
1646990790000|2022-03-11 09:26:30|10523.65|10523.65|10523.65|10523.65|10523.65|10523.65|10523.65|10523.65|0
1646990800000|2022-03-11 09:26:40|10524.83|10524.83|10524.83|10524.83|10524.83|10524.83|10524.83|10524.83|0
1646990810000|2022-03-11 09:26:50|10525.03|10525.03|10525.21|10525.21|10525.21|10525.21|10525.03|10525.03|0
1646990820000|2022-03-11 09:27:00|10524.43|10524.43|10524.43|10524.43|10524.43|10524.43|10524.43|10524.43|0
1646990830000|2022-03-11 09:27:10|10525.41|10525.41|10525.69|10525.69|10525.69|10525.69|10525.41|10525.41|0
1646990840000|2022-03-11 09:27:20|10524.5|10524.5|10522.42|10522.42|10525.16|10525.16|10522.42|10522.42|0
1646990850000|2022-03-11 09:27:30|10522.37|10522.37|10521.65|10521.65|10522.37|10522.37|10521.05|10521.05|0
1646990860000|2022-03-11 09:27:40|10521.77|10521.77|10521.77|10521.77|10521.77|10521.77|10521.77|10521.77|0
1646990870000|2022-03-11 09:27:50|10522|10522|10522.39|10522.39|10522.39|10522.39|10522|10522|0
1646990880000|2022-03-11 09:28:00|10521.2|10521.2|10518.36|10518.36|10521.2|10521.2|10518.1|10518.1|0
1646990920000|2022-03-11 09:28:40|10518.11|10518.11|10518.11|10518.11|10518.11|10518.11|10518.11|10518.11|0
1646990930000|2022-03-11 09:28:50|10517.85|10517.85|10516.29|10516.29|10517.85|10517.85|10516.29|10516.29|0
1646990940000|2022-03-11 09:29:00|10517.47|10517.47|10519.37|10519.37|10519.37|10519.37|10517.47|10517.47|0
1646990950000|2022-03-11 09:29:10|10518.39|10518.39|10517.41|10517.41|10518.52|10518.52|10517.41|10517.41|0
1646990960000|2022-03-11 09:29:20|10517.07|10517.07|10517.79|10517.79|10517.79|10517.79|10516.81|10516.81|0
1646990970000|2022-03-11 09:29:30|10517.99|10517.99|10515.97|10515.97|10518.34|10518.34|10515.97|10515.97|0
1646990980000|2022-03-11 09:29:40|10516.95|10516.95|10517.93|10517.93|10517.93|10517.93|10516.95|10516.95|0
1646990990000|2022-03-11 09:29:50|10517.76|10517.76|10515.7|10515.7|10517.76|10517.76|10515.7|10515.7|0
1646991000000|2022-03-11 09:30:00|10514.51|10514.51|10514.51|10514.51|10514.51|10514.51|10514.51|10514.51|0
1646991010000|2022-03-11 09:30:10|10514.34|10514.34|10516.71|10516.71|10516.71|10516.71|10514.34|10514.34|0
1646991020000|2022-03-11 09:30:20|10516.95|10516.95|10517|10517|10517.07|10517.07|10516.95|10516.95|0
1646991030000|2022-03-11 09:30:30|10516.8|10516.8|10519.99|10519.99|10520.35|10520.35|10516.8|10516.8|0
1646991040000|2022-03-11 09:30:40|10520.24|10520.24|10519.88|10519.88|10520.24|10520.24|10519.26|10519.26|0
1646991050000|2022-03-11 09:30:50|10520.51|10520.51|10520.48|10520.48|10521.01|10521.01|10520.36|10520.36|0
1646991060000|2022-03-11 09:31:00|10521.67|10521.67|10518.96|10518.96|10521.67|10521.67|10518.96|10518.96|0
1646991080000|2022-03-11 09:31:20|10518.41|10518.41|10516.17|10516.17|10518.41|10518.41|10516.17|10516.17|0
1646991090000|2022-03-11 09:31:30|10517.36|10517.36|10518.54|10518.54|10518.54|10518.54|10517.36|10517.36|0
1646991100000|2022-03-11 09:31:40|10518.04|10518.04|10518.04|10518.04|10518.04|10518.04|10518.04|10518.04|0
1646991110000|2022-03-11 09:31:50|10518.09|10518.09|10517.71|10517.71|10518.09|10518.09|10517.69|10517.69|0
1646991120000|2022-03-11 09:32:00|10517.77|10517.77|10518.75|10518.75|10518.75|10518.75|10517.77|10517.77|0
1646991130000|2022-03-11 09:32:10|10518.78|10518.78|10518.78|10518.78|10518.78|10518.78|10518.78|10518.78|0
1646991140000|2022-03-11 09:32:20|10518.66|10518.66|10521.39|10521.39|10521.39|10521.39|10518.66|10518.66|0
1646991150000|2022-03-11 09:32:30|10521.46|10521.46|10521.46|10521.46|10521.46|10521.46|10521.46|10521.46|0
1646991160000|2022-03-11 09:32:40|10520.48|10520.48|10521.42|10521.42|10521.92|10521.92|10520.48|10520.48|0
1646991170000|2022-03-11 09:32:50|10520.34|10520.34|10521.28|10521.28|10521.28|10521.28|10520.34|10520.34|0
1646991180000|2022-03-11 09:33:00|10521.67|10521.67|10521.87|10521.87|10521.87|10521.87|10521.67|10521.67|0
1646991190000|2022-03-11 09:33:10|10521.66|10521.66|10519.26|10519.26|10521.66|10521.66|10519.26|10519.26|0
1646991200000|2022-03-11 09:33:20|10519.14|10519.14|10518.29|10518.29|10519.14|10519.14|10518.29|10518.29|0
1646991210000|2022-03-11 09:33:30|10518.16|10518.16|10518.48|10518.48|10518.48|10518.48|10518.16|10518.16|0
1646991220000|2022-03-11 09:33:40|10518.84|10518.84|10519.21|10519.21|10519.21|10519.21|10518.84|10518.84|0
1646991230000|2022-03-11 09:33:50|10519.73|10519.73|10519.96|10519.96|10519.96|10519.96|10519.73|10519.73|0
1646991240000|2022-03-11 09:34:00|10520.33|10520.33|10520.89|10520.89|10520.89|10520.89|10520.33|10520.33|0
1646991260000|2022-03-11 09:34:20|10522.02|10522.02|10522.66|10522.66|10522.66|10522.66|10522.02|10522.02|0
1646991270000|2022-03-11 09:34:30|10522.8|10522.8|10523.54|10523.54|10523.78|10523.78|10522.8|10522.8|0
1646991280000|2022-03-11 09:34:40|10523.42|10523.42|10523.73|10523.73|10523.73|10523.73|10523.42|10523.42|0
1646991300000|2022-03-11 09:35:00|10523.48|10523.48|10523.48|10523.48|10523.48|10523.48|10523.48|10523.48|0
1646991320000|2022-03-11 09:35:20|10523.61|10523.61|10523.74|10523.74|10523.74|10523.74|10523.53|10523.53|0
1646991330000|2022-03-11 09:35:30|10523.85|10523.85|10523.85|10523.85|10523.85|10523.85|10523.85|10523.85|0
1646991340000|2022-03-11 09:35:40|10523.72|10523.72|10522.97|10522.97|10523.72|10523.72|10522.97|10522.97|0
1646991350000|2022-03-11 09:35:50|10523.49|10523.49|10523.14|10523.14|10523.49|10523.49|10523.14|10523.14|0
1646991360000|2022-03-11 09:36:00|10524.33|10524.33|10528.79|10528.79|10528.79|10528.79|10524.33|10524.33|0
1646991370000|2022-03-11 09:36:10|10528.53|10528.53|10531.21|10531.21|10531.38|10531.38|10528.53|10528.53|0
1646991410000|2022-03-11 09:36:50|10533.58|10533.58|10535.95|10535.95|10535.95|10535.95|10533.58|10533.58|0
1646991420000|2022-03-11 09:37:00|10536.21|10536.21|10536.01|10536.01|10536.21|10536.21|10536.01|10536.01|0
1646991430000|2022-03-11 09:37:10|10536.27|10536.27|10536.2|10536.2|10536.27|10536.27|10536.2|10536.2|0
1646991440000|2022-03-11 09:37:20|10535.89|10535.89|10536.13|10536.13|10536.13|10536.13|10535.89|10535.89|0
1646991450000|2022-03-11 09:37:30|10536.25|10536.25|10536.37|10536.37|10536.37|10536.37|10536.25|10536.25|0
1646991460000|2022-03-11 09:37:40|10537.56|10537.56|10537.56|10537.56|10537.56|10537.56|10537.56|10537.56|0
1646991470000|2022-03-11 09:37:50|10538.54|10538.54|10543.61|10543.61|10543.61|10543.61|10538.54|10538.54|0
1646991480000|2022-03-11 09:38:00|10543.85|10543.85|10544.19|10544.19|10544.19|10544.19|10543.85|10543.85|0
1646991490000|2022-03-11 09:38:10|10544.71|10544.71|10544.72|10544.72|10544.72|10544.72|10543.95|10543.95|0
1646991500000|2022-03-11 09:38:20|10544.59|10544.59|10544.92|10544.92|10544.92|10544.92|10544.59|10544.59|0
1646991510000|2022-03-11 09:38:30|10546.1|10546.1|10545.22|10545.22|10548.11|10548.11|10545.22|10545.22|0
1646991520000|2022-03-11 09:38:40|10545.74|10545.74|10544.88|10544.88|10545.74|10545.74|10544.88|10544.88|0
1646991530000|2022-03-11 09:38:50|10542.23|10542.23|10542.23|10542.23|10542.23|10542.23|10542.23|10542.23|0
1646991540000|2022-03-11 09:39:00|10541.97|10541.97|10541.97|10541.97|10541.97|10541.97|10541.97|10541.97|0
1646991550000|2022-03-11 09:39:10|10540.93|10540.93|10539.95|10539.95|10540.93|10540.93|10539.95|10539.95|0
1646991570000|2022-03-11 09:39:30|10540.93|10540.93|10540.93|10540.93|10540.93|10540.93|10540.93|10540.93|0
1646991580000|2022-03-11 09:39:40|10542.12|10542.12|10542.29|10542.29|10542.29|10542.29|10542.12|10542.12|0
1646991590000|2022-03-11 09:39:50|10543.27|10543.27|10545.25|10545.25|10545.25|10545.25|10543.27|10543.27|0
1646991600000|2022-03-11 09:40:00|10545.41|10545.41|10545.41|10545.41|10545.41|10545.41|10545.41|10545.41|0
1646991610000|2022-03-11 09:40:10|10545.64|10545.64|10549.38|10549.38|10549.64|10549.64|10545.64|10545.64|0
1646991630000|2022-03-11 09:40:30|10549.26|10549.26|10551.3|10551.3|10551.3|10551.3|10548.93|10548.93|0
1646991640000|2022-03-11 09:40:40|10551.68|10551.68|10549.72|10549.72|10551.68|10551.68|10549.72|10549.72|0
1646991660000|2022-03-11 09:41:00|10548.74|10548.74|10548.74|10548.74|10548.74|10548.74|10548.74|10548.74|0
1646991680000|2022-03-11 09:41:20|10548.54|10548.54|10546.93|10546.93|10548.54|10548.54|10546.93|10546.93|0
1646991690000|2022-03-11 09:41:30|10544.97|10544.97|10547.17|10547.17|10547.17|10547.17|10544.65|10544.65|0
1646991700000|2022-03-11 09:41:40|10546.97|10546.97|10546.75|10546.75|10547.17|10547.17|10546.75|10546.75|0
1646991710000|2022-03-11 09:41:50|10546.15|10546.15|10544.82|10544.82|10546.15|10546.15|10544.82|10544.82|0
1646991720000|2022-03-11 09:42:00|10546.01|10546.01|10546.01|10546.01|10546.01|10546.01|10546.01|10546.01|0
1646991740000|2022-03-11 09:42:20|10546.09|10546.09|10547.07|10547.07|10547.07|10547.07|10546.09|10546.09|0
1646991760000|2022-03-11 09:42:40|10548.12|10548.12|10545.75|10545.75|10548.12|10548.12|10545.75|10545.75|0
1646991770000|2022-03-11 09:42:50|10545.49|10545.49|10545.87|10545.87|10545.87|10545.87|10545.49|10545.49|0
1646991780000|2022-03-11 09:43:00|10545.41|10545.41|10544.23|10544.23|10545.41|10545.41|10544.23|10544.23|0
1646991790000|2022-03-11 09:43:10|10543.04|10543.04|10540.67|10540.67|10543.04|10543.04|10540.67|10540.67|0
1646991800000|2022-03-11 09:43:20|10540.35|10540.35|10541.54|10541.54|10542.72|10542.72|10540.35|10540.35|0
1646991810000|2022-03-11 09:43:30|10541.47|10541.47|10542.66|10542.66|10542.66|10542.66|10541.47|10541.47|0
1646991820000|2022-03-11 09:43:40|10543.84|10543.84|10542.8|10542.8|10544.23|10544.23|10542.8|10542.8|0
1646991830000|2022-03-11 09:43:50|10542|10542|10541.82|10541.82|10542|10542|10541.74|10541.74|0
1646991850000|2022-03-11 09:44:10|10541.61|10541.61|10541.61|10541.61|10541.61|10541.61|10541.61|10541.61|0
1646991860000|2022-03-11 09:44:20|10541.54|10541.54|10541.54|10541.54|10541.54|10541.54|10541.54|10541.54|0
1646991870000|2022-03-11 09:44:30|10541.36|10541.36|10541.36|10541.36|10541.36|10541.36|10541.36|10541.36|0
1646991880000|2022-03-11 09:44:40|10538.95|10538.95|10536.24|10536.24|10538.95|10538.95|10536.24|10536.24|0
1646991890000|2022-03-11 09:44:50|10535.85|10535.85|10535.85|10535.85|10535.85|10535.85|10535.85|10535.85|0
1646991900000|2022-03-11 09:45:00|10537.03|10537.03|10537.03|10537.03|10537.03|10537.03|10537.03|10537.03|0
1646991910000|2022-03-11 09:45:10|10538.22|10538.22|10539.16|10539.16|10539.2|10539.2|10538.22|10538.22|0
1646991930000|2022-03-11 09:45:30|10539.4|10539.4|10540.04|10540.04|10540.04|10540.04|10539.4|10539.4|0
1646991940000|2022-03-11 09:45:40|10540.38|10540.38|10540.16|10540.16|10540.38|10540.38|10539.02|10539.02|0
1646991950000|2022-03-11 09:45:50|10540.39|10540.39|10538.93|10538.93|10540.39|10540.39|10538.93|10538.93|0
1646991970000|2022-03-11 09:46:10|10539.17|10539.17|10542.57|10542.57|10542.57|10542.57|10539.17|10539.17|0
1646991980000|2022-03-11 09:46:20|10542.39|10542.39|10541.04|10541.04|10542.39|10542.39|10541.04|10541.04|0
1646992000000|2022-03-11 09:46:40|10540.83|10540.83|10540.57|10540.57|10540.83|10540.83|10540.57|10540.57|0
1646992010000|2022-03-11 09:46:50|10541.76|10541.76|10540.57|10540.57|10541.76|10541.76|10540.57|10540.57|0
1646992020000|2022-03-11 09:47:00|10540.29|10540.29|10541.1|10541.1|10541.1|10541.1|10540.29|10540.29|0
1646992030000|2022-03-11 09:47:10|10539.15|10539.15|10537.59|10537.59|10539.54|10539.54|10537.59|10537.59|0
1646992060000|2022-03-11 09:47:40|10538.56|10538.56|10538.56|10538.56|10538.56|10538.56|10538.56|10538.56|0
1646992080000|2022-03-11 09:48:00|10538.44|10538.44|10536.31|10536.31|10538.68|10538.68|10536.31|10536.31|0
1646992090000|2022-03-11 09:48:10|10536.08|10536.08|10534.89|10534.89|10536.08|10536.08|10534.89|10534.89|0
1646992100000|2022-03-11 09:48:20|10535.29|10535.29|10538.97|10538.97|10538.97|10538.97|10535.29|10535.29|0
1646992110000|2022-03-11 09:48:30|10539.03|10539.03|10541.44|10541.44|10541.44|10541.44|10539.03|10539.03|0
1646992120000|2022-03-11 09:48:40|10540.26|10540.26|10540.92|10540.92|10540.92|10540.92|10539.74|10539.74|0
1646992130000|2022-03-11 09:48:50|10541.18|10541.18|10541.2|10541.2|10541.2|10541.2|10540.94|10540.94|0
1646992140000|2022-03-11 09:49:00|10546.09|10546.09|10546.09|10546.09|10546.09|10546.09|10546.09|10546.09|0
1646992150000|2022-03-11 09:49:10|10546.21|10546.21|10546.48|10546.48|10547.05|10547.05|10546.07|10546.07|0
1646992160000|2022-03-11 09:49:20|10547.46|10547.46|10549.13|10549.13|10549.13|10549.13|10547.46|10547.46|0
1646992170000|2022-03-11 09:49:30|10549.01|10549.01|10549.45|10549.45|10549.45|10549.45|10549.01|10549.01|0
1646992180000|2022-03-11 09:49:40|10550.64|10550.64|10554.44|10554.44|10554.44|10554.44|10550.64|10550.64|0
1646992190000|2022-03-11 09:49:50|10554.69|10554.69|10554.72|10554.72|10554.72|10554.72|10554.69|10554.69|0
1646992200000|2022-03-11 09:50:00|10555.7|10555.7|10561.58|10561.58|10561.58|10561.58|10555.58|10555.58|0
1646992210000|2022-03-11 09:50:10|10562.77|10562.77|10562.77|10562.77|10562.77|10562.77|10562.77|10562.77|0
1646992220000|2022-03-11 09:50:20|10561.19|10561.19|10559.75|10559.75|10561.19|10561.19|10559.34|10559.34|0
1646992230000|2022-03-11 09:50:30|10559.98|10559.98|10561.17|10561.17|10561.17|10561.17|10559.98|10559.98|0
1646992240000|2022-03-11 09:50:40|10560.71|10560.71|10556.83|10556.83|10560.71|10560.71|10556.83|10556.83|0
1646992250000|2022-03-11 09:50:50|10556.71|10556.71|10557.6|10557.6|10557.6|10557.6|10556.71|10556.71|0
1646992260000|2022-03-11 09:51:00|10555.64|10555.64|10556.36|10556.36|10556.36|10556.36|10555.38|10555.38|0
1646992270000|2022-03-11 09:51:10|10556.52|10556.52|10558.47|10558.47|10558.47|10558.47|10556.52|10556.52|0
1646992290000|2022-03-11 09:51:30|10557.29|10557.29|10557.11|10557.11|10558.5|10558.5|10557.11|10557.11|0
1646992300000|2022-03-11 09:51:40|10559.07|10559.07|10559.26|10559.26|10559.26|10559.26|10559.07|10559.07|0
1646992310000|2022-03-11 09:51:50|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|0
1646992320000|2022-03-11 09:52:00|10561.98|10561.98|10561.98|10561.98|10561.98|10561.98|10561.98|10561.98|0
1646992330000|2022-03-11 09:52:10|10561.86|10561.86|10561.86|10561.86|10561.86|10561.86|10561.86|10561.86|0
1646992340000|2022-03-11 09:52:20|10561.94|10561.94|10561.94|10561.94|10561.94|10561.94|10561.94|10561.94|0
1646992350000|2022-03-11 09:52:30|10563.12|10563.12|10565.25|10565.25|10565.25|10565.25|10563|10563|0
1646992370000|2022-03-11 09:52:50|10565.05|10565.05|10565.05|10565.05|10565.05|10565.05|10565.05|10565.05|0
1646992380000|2022-03-11 09:53:00|10565|10565|10565|10565|10565|10565|10565|10565|0
1646992390000|2022-03-11 09:53:10|10565.25|10565.25|10571.33|10571.33|10571.33|10571.33|10565.25|10565.25|0
1646992400000|2022-03-11 09:53:20|10571.4|10571.4|10571.4|10571.4|10571.4|10571.4|10571.4|10571.4|0
1646992410000|2022-03-11 09:53:30|10570.81|10570.81|10572.42|10572.42|10573.34|10573.34|10570.81|10570.81|0
1646992420000|2022-03-11 09:53:40|10572.74|10572.74|10572.74|10572.74|10572.74|10572.74|10572.74|10572.74|0
1646992430000|2022-03-11 09:53:50|10576.66|10576.66|10576.4|10576.4|10576.66|10576.66|10576.4|10576.4|0
1646992440000|2022-03-11 09:54:00|10576.6|10576.6|10576.08|10576.08|10576.86|10576.86|10576.08|10576.08|0
1646992450000|2022-03-11 09:54:10|10574.89|10574.89|10574.29|10574.29|10574.89|10574.89|10574.29|10574.29|0
1646992460000|2022-03-11 09:54:20|10574.69|10574.69|10574.9|10574.9|10574.9|10574.9|10574.69|10574.69|0
1646992490000|2022-03-11 09:54:50|10571.96|10571.96|10571.95|10571.95|10571.96|10571.96|10571.95|10571.95|0
1646992510000|2022-03-11 09:55:10|10571.71|10571.71|10569.85|10569.85|10571.71|10571.71|10569.73|10569.73|0
1646992520000|2022-03-11 09:55:20|10569.97|10569.97|10569.94|10569.94|10569.97|10569.97|10569.94|10569.94|0
1646992540000|2022-03-11 09:55:40|10570.42|10570.42|10570.42|10570.42|10570.42|10570.42|10570.42|10570.42|0
1646992550000|2022-03-11 09:55:50|10571.6|10571.6|10569.75|10569.75|10573.31|10573.31|10568.57|10568.57|0
1646992570000|2022-03-11 09:56:10|10570.18|10570.18|10568.64|10568.64|10570.18|10570.18|10568.64|10568.64|0
1646992580000|2022-03-11 09:56:20|10569|10569|10568.6|10568.6|10569|10569|10568.6|10568.6|0
1646992600000|2022-03-11 09:56:40|10568.48|10568.48|10568.48|10568.48|10568.48|10568.48|10568.48|10568.48|0
1646992610000|2022-03-11 09:56:50|10567.5|10567.5|10567.5|10567.5|10567.5|10567.5|10567.5|10567.5|0
1646992620000|2022-03-11 09:57:00|10567.52|10567.52|10567.53|10567.53|10567.53|10567.53|10567.52|10567.52|0
1646992630000|2022-03-11 09:57:10|10567.74|10567.74|10567.91|10567.91|10567.91|10567.91|10567.74|10567.74|0
1646992660000|2022-03-11 09:57:40|10568.89|10568.89|10569.04|10569.04|10569.04|10569.04|10568.89|10568.89|0
1646992670000|2022-03-11 09:57:50|10568.92|10568.92|10567.19|10567.19|10568.92|10568.92|10567.07|10567.07|0
1646992680000|2022-03-11 09:58:00|10566.01|10566.01|10563.8|10563.8|10566.01|10566.01|10563.8|10563.8|0
1646992690000|2022-03-11 09:58:10|10563.54|10563.54|10563.03|10563.03|10563.54|10563.54|10563.03|10563.03|0
1646992700000|2022-03-11 09:58:20|10562.82|10562.82|10561.63|10561.63|10562.82|10562.82|10561.63|10561.63|0
1646992710000|2022-03-11 09:58:30|10561.42|10561.42|10561.18|10561.18|10561.42|10561.42|10561.18|10561.18|0
1646992720000|2022-03-11 09:58:40|10560.92|10560.92|10560.48|10560.48|10560.92|10560.92|10560.48|10560.48|0
1646992730000|2022-03-11 09:58:50|10560.28|10560.28|10560.19|10560.19|10560.28|10560.28|10560.01|10560.01|0
1646992740000|2022-03-11 09:59:00|10559.72|10559.72|10559.11|10559.11|10559.72|10559.72|10559.11|10559.11|0
1646992760000|2022-03-11 09:59:20|10559.08|10559.08|10558.74|10558.74|10559.08|10559.08|10558.74|10558.74|0
1646992770000|2022-03-11 09:59:30|10558.89|10558.89|10558.89|10558.89|10558.89|10558.89|10558.89|10558.89|0
1646992790000|2022-03-11 09:59:50|10558.49|10558.49|10558.49|10558.49|10558.49|10558.49|10558.49|10558.49|0
1646992800000|2022-03-11 10:00:00|10557.67|10557.67|10557.67|10557.67|10557.67|10557.67|10557.67|10557.67|0
1646992810000|2022-03-11 10:00:10|10557.16|10557.16|10557.62|10557.62|10557.62|10557.62|10556.95|10556.95|0
1646992820000|2022-03-11 10:00:20|10557.53|10557.53|10557.99|10557.99|10557.99|10557.99|10557.53|10557.53|0
1646992830000|2022-03-11 10:00:30|10558.61|10558.61|10556.62|10556.62|10558.63|10558.63|10556.62|10556.62|0
1646992840000|2022-03-11 10:00:40|10555.64|10555.64|10555.85|10555.85|10556.82|10556.82|10555.64|10555.64|0
1646992860000|2022-03-11 10:01:00|10555.02|10555.02|10555.66|10555.66|10555.66|10555.66|10555.02|10555.02|0
1646992870000|2022-03-11 10:01:10|10555.19|10555.19|10552.94|10552.94|10555.28|10555.28|10552.94|10552.94|0
1646992880000|2022-03-11 10:01:20|10550.98|10550.98|10550.98|10550.98|10550.98|10550.98|10550.98|10550.98|0
1646992900000|2022-03-11 10:01:40|10551.19|10551.19|10550.59|10550.59|10551.19|10551.19|10550.59|10550.59|0
1646992910000|2022-03-11 10:01:50|10551.57|10551.57|10551.17|10551.17|10551.57|10551.57|10551.17|10551.17|0
1646992920000|2022-03-11 10:02:00|10552.15|10552.15|10552.39|10552.39|10552.39|10552.39|10552.15|10552.15|0
1646992930000|2022-03-11 10:02:10|10552.63|10552.63|10552.63|10552.63|10552.63|10552.63|10552.63|10552.63|0
1646992940000|2022-03-11 10:02:20|10552.76|10552.76|10555.98|10555.98|10555.98|10555.98|10552.76|10552.76|0
1646992950000|2022-03-11 10:02:30|10555.85|10555.85|10555.85|10555.85|10555.85|10555.85|10555.85|10555.85|0
1646992960000|2022-03-11 10:02:40|10555.97|10555.97|10555.97|10555.97|10555.97|10555.97|10555.97|10555.97|0
1646992970000|2022-03-11 10:02:50|10558.34|10558.34|10558.34|10558.34|10558.34|10558.34|10558.34|10558.34|0
1646992980000|2022-03-11 10:03:00|10560.71|10560.71|10562.73|10562.73|10562.73|10562.73|10560.34|10560.34|0
1646992990000|2022-03-11 10:03:10|10562.53|10562.53|10564.27|10564.27|10564.48|10564.48|10562.53|10562.53|0
1646993020000|2022-03-11 10:03:40|10563.4|10563.4|10564.76|10564.76|10564.76|10564.76|10563.4|10563.4|0
1646993030000|2022-03-11 10:03:50|10564.55|10564.55|10564.19|10564.19|10564.55|10564.55|10563.12|10563.12|0
1646993040000|2022-03-11 10:04:00|10563.69|10563.69|10563.92|10563.92|10563.92|10563.92|10563.49|10563.49|0
1646993050000|2022-03-11 10:04:10|10563.8|10563.8|10564.24|10564.24|10564.24|10564.24|10563.8|10563.8|0
1646993060000|2022-03-11 10:04:20|10563.26|10563.26|10565.04|10565.04|10565.04|10565.04|10563.26|10563.26|0
1646993070000|2022-03-11 10:04:30|10565.3|10565.3|10565.3|10565.3|10565.3|10565.3|10565.3|10565.3|0
1646993080000|2022-03-11 10:04:40|10565.55|10565.55|10564.64|10564.64|10565.62|10565.62|10564.64|10564.64|0
1646993090000|2022-03-11 10:04:50|10565.62|10565.62|10565.82|10565.82|10565.82|10565.82|10565.62|10565.62|0
1646993100000|2022-03-11 10:05:00|10565.9|10565.9|10567.26|10567.26|10567.73|10567.73|10565.74|10565.74|0
1646993110000|2022-03-11 10:05:10|10567.06|10567.06|10568.25|10568.25|10568.25|10568.25|10567.06|10567.06|0
1646993120000|2022-03-11 10:05:20|10568.88|10568.88|10568.88|10568.88|10568.88|10568.88|10568.88|10568.88|0
1646993130000|2022-03-11 10:05:30|10569.54|10569.54|10570.93|10570.93|10570.93|10570.93|10569.54|10569.54|0
1646993140000|2022-03-11 10:05:40|10571.19|10571.19|10571.19|10571.19|10571.19|10571.19|10571.19|10571.19|0
1646993150000|2022-03-11 10:05:50|10571.45|10571.45|10570.93|10570.93|10571.45|10571.45|10570.93|10570.93|0
1646993160000|2022-03-11 10:06:00|10570.11|10570.11|10567.53|10567.53|10570.11|10570.11|10566.51|10566.51|0
1646993170000|2022-03-11 10:06:10|10565.15|10565.15|10563.7|10563.7|10565.15|10565.15|10563.7|10563.7|0
1646993190000|2022-03-11 10:06:30|10563.68|10563.68|10563.68|10563.68|10563.68|10563.68|10563.68|10563.68|0
1646993200000|2022-03-11 10:06:40|10563.8|10563.8|10560.52|10560.52|10563.8|10563.8|10560.52|10560.52|0
1646993210000|2022-03-11 10:06:50|10561.71|10561.71|10560.67|10560.67|10561.71|10561.71|10560.67|10560.67|0
1646993230000|2022-03-11 10:07:10|10561.86|10561.86|10561.86|10561.86|10561.86|10561.86|10561.86|10561.86|0
1646993240000|2022-03-11 10:07:20|10562.07|10562.07|10562.07|10562.07|10562.07|10562.07|10562.07|10562.07|0
1646993250000|2022-03-11 10:07:30|10561.81|10561.81|10561.81|10561.81|10561.81|10561.81|10561.81|10561.81|0
1646993260000|2022-03-11 10:07:40|10561.96|10561.96|10561.93|10561.93|10561.96|10561.96|10561.81|10561.81|0
1646993270000|2022-03-11 10:07:50|10563.16|10563.16|10562.96|10562.96|10563.16|10563.16|10562.96|10562.96|0
1646993280000|2022-03-11 10:08:00|10565.33|10565.33|10565.33|10565.33|10565.33|10565.33|10565.33|10565.33|0
1646993300000|2022-03-11 10:08:20|10565.5|10565.5|10565.5|10565.5|10565.5|10565.5|10565.5|10565.5|0
1646993310000|2022-03-11 10:08:30|10566.82|10566.82|10567.83|10567.83|10567.83|10567.83|10566.64|10566.64|0
1646993320000|2022-03-11 10:08:40|10569.79|10569.79|10571.69|10571.69|10571.69|10571.69|10569.79|10569.79|0
1646993330000|2022-03-11 10:08:50|10572.49|10572.49|10572.49|10572.49|10572.49|10572.49|10572.49|10572.49|0
1646993350000|2022-03-11 10:09:10|10572.57|10572.57|10572.37|10572.37|10572.57|10572.57|10572.37|10572.37|0
1646993360000|2022-03-11 10:09:20|10573.55|10573.55|10573.88|10573.88|10573.88|10573.88|10573.55|10573.55|0
1646993400000|2022-03-11 10:10:00|10574.08|10574.08|10573.85|10573.85|10574.24|10574.24|10573.85|10573.85|0
1646993410000|2022-03-11 10:10:10|10575.03|10575.03|10575.03|10575.03|10575.03|10575.03|10575.03|10575.03|0
1646993420000|2022-03-11 10:10:20|10574.91|10574.91|10574.67|10574.67|10574.91|10574.91|10574.67|10574.67|0
1646993430000|2022-03-11 10:10:30|10574.43|10574.43|10574.69|10574.69|10574.69|10574.69|10574.43|10574.43|0
1646993440000|2022-03-11 10:10:40|10574.81|10574.81|10574.58|10574.58|10574.93|10574.93|10574.58|10574.58|0
1646993450000|2022-03-11 10:10:50|10574.46|10574.46|10573.72|10573.72|10574.46|10574.46|10573.72|10573.72|0
1646993460000|2022-03-11 10:11:00|10573.55|10573.55|10572.4|10572.4|10573.55|10573.55|10572.4|10572.4|0
1646993470000|2022-03-11 10:11:10|10572.63|10572.63|10574.16|10574.16|10574.16|10574.16|10572.63|10572.63|0
1646993480000|2022-03-11 10:11:20|10574.28|10574.28|10575.72|10575.72|10575.72|10575.72|10574.28|10574.28|0
1646993490000|2022-03-11 10:11:30|10576.24|10576.24|10576.06|10576.06|10577.25|10577.25|10576.06|10576.06|0
1646993500000|2022-03-11 10:11:40|10579|10579|10578.41|10578.41|10579|10579|10577.82|10577.82|0
1646993510000|2022-03-11 10:11:50|10577.43|10577.43|10577.43|10577.43|10577.43|10577.43|10577.43|10577.43|0
1646993520000|2022-03-11 10:12:00|10577.61|10577.61|10577.62|10577.62|10577.62|10577.62|10577.61|10577.61|0
1646993530000|2022-03-11 10:12:10|10577.65|10577.65|10577.65|10577.65|10577.65|10577.65|10577.65|10577.65|0
1646993540000|2022-03-11 10:12:20|10577.62|10577.62|10577.62|10577.62|10577.62|10577.62|10577.62|10577.62|0
1646993550000|2022-03-11 10:12:30|10577.79|10577.79|10578|10578|10578|10578|10577.79|10577.79|0
1646993560000|2022-03-11 10:12:40|10578.24|10578.24|10578.49|10578.49|10578.49|10578.49|10578.24|10578.24|0
1646993570000|2022-03-11 10:12:50|10578.42|10578.42|10580.79|10580.79|10580.79|10580.79|10578.42|10578.42|0
1646993580000|2022-03-11 10:13:00|10580.87|10580.87|10580.87|10580.87|10580.87|10580.87|10580.87|10580.87|0
1646993610000|2022-03-11 10:13:30|10581.85|10581.85|10581.85|10581.85|10581.85|10581.85|10580.87|10580.87|0
1646993620000|2022-03-11 10:13:40|10581.94|10581.94|10581.46|10581.46|10581.94|10581.94|10581.21|10581.21|0
1646993630000|2022-03-11 10:13:50|10581.13|10581.13|10581.85|10581.85|10581.85|10581.85|10581.13|10581.13|0
1646993640000|2022-03-11 10:14:00|10582.25|10582.25|10584.39|10584.39|10584.39|10584.39|10582.25|10582.25|0
1646993650000|2022-03-11 10:14:10|10583.21|10583.21|10583.21|10583.21|10583.21|10583.21|10583.21|10583.21|0
1646993660000|2022-03-11 10:14:20|10583.37|10583.37|10583.37|10583.37|10583.37|10583.37|10583.37|10583.37|0
1646993670000|2022-03-11 10:14:30|10583.8|10583.8|10583.8|10583.8|10583.8|10583.8|10583.8|10583.8|0
1646993680000|2022-03-11 10:14:40|10583.37|10583.37|10583.63|10583.63|10583.63|10583.63|10583.37|10583.37|0
1646993690000|2022-03-11 10:14:50|10583.69|10583.69|10582.85|10582.85|10584.04|10584.04|10582.85|10582.85|0
1646993700000|2022-03-11 10:15:00|10581.67|10581.67|10580.08|10580.08|10581.67|10581.67|10580.08|10580.08|0
1646993710000|2022-03-11 10:15:10|10581.26|10581.26|10581.26|10581.26|10581.26|10581.26|10581.26|10581.26|0
1646993740000|2022-03-11 10:15:40|10581.38|10581.38|10581.74|10581.74|10581.74|10581.74|10581.26|10581.26|0
1646993770000|2022-03-11 10:16:10|10580.88|10580.88|10582.09|10582.09|10582.09|10582.09|10580.88|10580.88|0
1646993780000|2022-03-11 10:16:20|10584.04|10584.04|10584.81|10584.81|10585.02|10585.02|10584.04|10584.04|0
1646993790000|2022-03-11 10:16:30|10584.88|10584.88|10586.51|10586.51|10586.51|10586.51|10584.79|10584.79|0
1646993800000|2022-03-11 10:16:40|10587.03|10587.03|10588.22|10588.22|10588.22|10588.22|10587.03|10587.03|0
1646993810000|2022-03-11 10:16:50|10588.47|10588.47|10588.99|10588.99|10588.99|10588.99|10588.47|10588.47|0
1646993820000|2022-03-11 10:17:00|10588.87|10588.87|10589.17|10589.17|10589.38|10589.38|10588.87|10588.87|0
1646993830000|2022-03-11 10:17:10|10589.05|10589.05|10586.03|10586.03|10589.05|10589.05|10586.03|10586.03|0
1646993840000|2022-03-11 10:17:20|10585.64|10585.64|10584.68|10584.68|10585.64|10585.64|10584.68|10584.68|0
1646993870000|2022-03-11 10:17:50|10584.48|10584.48|10584.48|10584.48|10584.48|10584.48|10584.48|10584.48|0
1646993890000|2022-03-11 10:18:10|10582.52|10582.52|10582.52|10582.52|10582.52|10582.52|10582.52|10582.52|0
1646993900000|2022-03-11 10:18:20|10582.12|10582.12|10580.1|10580.1|10582.12|10582.12|10579.12|10579.12|0
1646993920000|2022-03-11 10:18:40|10579.12|10579.12|10579.12|10579.12|10579.12|10579.12|10579.12|10579.12|0
1646993930000|2022-03-11 10:18:50|10580.31|10580.31|10581.67|10581.67|10581.67|10581.67|10580.31|10580.31|0
1646993940000|2022-03-11 10:19:00|10580.48|10580.48|10579.9|10579.9|10580.48|10580.48|10579.9|10579.9|0
1646993960000|2022-03-11 10:19:20|10579.69|10579.69|10579.69|10579.69|10579.69|10579.69|10579.69|10579.69|0
1646993970000|2022-03-11 10:19:30|10580.04|10580.04|10580.04|10580.04|10580.04|10580.04|10580.04|10580.04|0
1646993980000|2022-03-11 10:19:40|10579.52|10579.52|10580.71|10580.71|10580.71|10580.71|10579.52|10579.52|0
1646993990000|2022-03-11 10:19:50|10579.52|10579.52|10579.87|10579.87|10579.87|10579.87|10579.52|10579.52|0
1646994000000|2022-03-11 10:20:00|10579.99|10579.99|10581.8|10581.8|10581.8|10581.8|10579.99|10579.99|0
1646994010000|2022-03-11 10:20:10|10582.06|10582.06|10583.04|10583.04|10583.04|10583.04|10582.06|10582.06|0
1646994020000|2022-03-11 10:20:20|10583.29|10583.29|10583.17|10583.17|10583.29|10583.29|10583.17|10583.17|0
1646994030000|2022-03-11 10:20:30|10583.42|10583.42|10583.42|10583.42|10583.42|10583.42|10583.42|10583.42|0
1646994040000|2022-03-11 10:20:40|10583.77|10583.77|10583.77|10583.77|10583.77|10583.77|10583.77|10583.77|0
1646994050000|2022-03-11 10:20:50|10584.17|10584.17|10584.56|10584.56|10584.56|10584.56|10584.17|10584.17|0
1646994060000|2022-03-11 10:21:00|10584.8|10584.8|10584.56|10584.56|10584.8|10584.8|10584.56|10584.56|0
1646994070000|2022-03-11 10:21:10|10584.63|10584.63|10584.7|10584.7|10584.7|10584.7|10584.63|10584.63|0
1646994100000|2022-03-11 10:21:40|10588.62|10588.62|10588.62|10588.62|10588.62|10588.62|10588.62|10588.62|0
1646994110000|2022-03-11 10:21:50|10587.64|10587.64|10587.94|10587.94|10587.94|10587.94|10587.64|10587.64|0
1646994130000|2022-03-11 10:22:10|10588.06|10588.06|10588.06|10588.06|10588.06|10588.06|10588.06|10588.06|0
1646994140000|2022-03-11 10:22:20|10587.83|10587.83|10587.83|10587.83|10587.83|10587.83|10587.83|10587.83|0
1646994160000|2022-03-11 10:22:40|10587.76|10587.76|10585.47|10585.47|10588.95|10588.95|10585.39|10585.39|0
1646994190000|2022-03-11 10:23:10|10585.67|10585.67|10585.67|10585.67|10585.67|10585.67|10585.67|10585.67|0
1646994200000|2022-03-11 10:23:20|10585.63|10585.63|10584.05|10584.05|10585.63|10585.63|10584.05|10584.05|0
1646994210000|2022-03-11 10:23:30|10584.12|10584.12|10583.86|10583.86|10584.12|10584.12|10583.86|10583.86|0
1646994220000|2022-03-11 10:23:40|10583.95|10583.95|10584.03|10584.03|10584.03|10584.03|10583.95|10583.95|0
1646994240000|2022-03-11 10:24:00|10584.18|10584.18|10584.03|10584.03|10584.18|10584.18|10584.03|10584.03|0
1646994250000|2022-03-11 10:24:10|10582.84|10582.84|10582.84|10582.84|10582.84|10582.84|10581.86|10581.86|0
1646994270000|2022-03-11 10:24:30|10583.17|10583.17|10583.98|10583.98|10583.98|10583.98|10582.68|10582.68|0
1646994290000|2022-03-11 10:24:50|10584.19|10584.19|10584.19|10584.19|10584.19|10584.19|10584.19|10584.19|0
1646994300000|2022-03-11 10:25:00|10584.36|10584.36|10582.99|10582.99|10584.36|10584.36|10582.99|10582.99|0
1646994310000|2022-03-11 10:25:10|10584.17|10584.17|10585.1|10585.1|10585.1|10585.1|10584.17|10584.17|0
1646994320000|2022-03-11 10:25:20|10584.9|10584.9|10584.9|10584.9|10584.9|10584.9|10584.9|10584.9|0
1646994330000|2022-03-11 10:25:30|10585.03|10585.03|10585.08|10585.08|10585.08|10585.08|10585.03|10585.03|0
1646994350000|2022-03-11 10:25:50|10584.88|10584.88|10586.3|10586.3|10586.3|10586.3|10584.88|10584.88|0
1646994360000|2022-03-11 10:26:00|10585.11|10585.11|10585.15|10585.15|10585.15|10585.15|10585.11|10585.11|0
1646994370000|2022-03-11 10:26:10|10585.03|10585.03|10584.93|10584.93|10585.03|10585.03|10584.86|10584.86|0
1646994400000|2022-03-11 10:26:40|10585.33|10585.33|10585.23|10585.23|10585.4|10585.4|10585.23|10585.23|0
1646994410000|2022-03-11 10:26:50|10584.99|10584.99|10584.57|10584.57|10585.76|10585.76|10584.57|10584.57|0
1646994420000|2022-03-11 10:27:00|10584.51|10584.51|10584.63|10584.63|10584.63|10584.63|10584.51|10584.51|0
1646994430000|2022-03-11 10:27:10|10585.05|10585.05|10585.05|10585.05|10585.05|10585.05|10585.05|10585.05|0
1646994440000|2022-03-11 10:27:20|10583.86|10583.86|10585.45|10585.45|10585.45|10585.45|10583.74|10583.74|0
1646994450000|2022-03-11 10:27:30|10585.33|10585.33|10585.62|10585.62|10585.62|10585.62|10585.33|10585.33|0
1646994460000|2022-03-11 10:27:40|10585.38|10585.38|10585.26|10585.26|10585.38|10585.38|10585.26|10585.26|0
1646994480000|2022-03-11 10:28:00|10585.38|10585.38|10585.15|10585.15|10585.38|10585.38|10585.15|10585.15|0
1646994490000|2022-03-11 10:28:10|10586.13|10586.13|10588.21|10588.21|10588.21|10588.21|10586.13|10586.13|0
1646994500000|2022-03-11 10:28:20|10588.12|10588.12|10588.32|10588.32|10589.06|10589.06|10587.96|10587.96|0
1646994520000|2022-03-11 10:28:40|10588.53|10588.53|10589.71|10589.71|10589.71|10589.71|10588.53|10588.53|0
1646994530000|2022-03-11 10:28:50|10589.92|10589.92|10589.92|10589.92|10589.92|10589.92|10589.92|10589.92|0
1646994540000|2022-03-11 10:29:00|10589.51|10589.51|10588.33|10588.33|10589.51|10589.51|10588.33|10588.33|0
1646994550000|2022-03-11 10:29:10|10587.92|10587.92|10588.32|10588.32|10588.32|10588.32|10587.92|10587.92|0
1646994560000|2022-03-11 10:29:20|10588.57|10588.57|10586.6|10586.6|10588.57|10588.57|10586.6|10586.6|0
1646994570000|2022-03-11 10:29:30|10586.81|10586.81|10588.77|10588.77|10588.77|10588.77|10586.81|10586.81|0
1646994580000|2022-03-11 10:29:40|10588.51|10588.51|10589.7|10589.7|10589.7|10589.7|10588.51|10588.51|0
1646994600000|2022-03-11 10:30:00|10589.62|10589.62|10589.62|10589.62|10589.62|10589.62|10589.62|10589.62|0
1646994610000|2022-03-11 10:30:10|10590.22|10590.22|10589.22|10589.22|10590.22|10590.22|10589.22|10589.22|0
1646994620000|2022-03-11 10:30:20|10589.3|10589.3|10589.44|10589.44|10589.44|10589.44|10589.18|10589.18|0
1646994630000|2022-03-11 10:30:30|10590.42|10590.42|10588.74|10588.74|10590.42|10590.42|10588.74|10588.74|0
1646994640000|2022-03-11 10:30:40|10590.7|10590.7|10590.7|10590.7|10590.91|10590.91|10590.7|10590.7|0
1646994650000|2022-03-11 10:30:50|10590.88|10590.88|10590.81|10590.81|10590.93|10590.93|10590.81|10590.81|0
1646994660000|2022-03-11 10:31:00|10591.32|10591.32|10591.11|10591.11|10591.32|10591.32|10591.11|10591.11|0
1646994670000|2022-03-11 10:31:10|10591.29|10591.29|10590.1|10590.1|10591.29|10591.29|10590.1|10590.1|0
1646994680000|2022-03-11 10:31:20|10590.3|10590.3|10590.3|10590.3|10590.3|10590.3|10590.3|10590.3|0
1646994690000|2022-03-11 10:31:30|10590.28|10590.28|10590.28|10590.28|10590.28|10590.28|10590.28|10590.28|0
1646994700000|2022-03-11 10:31:40|10590.13|10590.13|10589.73|10589.73|10590.22|10590.22|10589.7|10589.7|0
1646994710000|2022-03-11 10:31:50|10590.52|10590.52|10594.08|10594.08|10594.08|10594.08|10590.52|10590.52|0
1646994720000|2022-03-11 10:32:00|10593.96|10593.96|10593.75|10593.75|10593.96|10593.96|10593.75|10593.75|0
1646994730000|2022-03-11 10:32:10|10594.73|10594.73|10597.1|10597.1|10597.1|10597.1|10594.73|10594.73|0
1646994740000|2022-03-11 10:32:20|10597.58|10597.58|10597.34|10597.34|10597.58|10597.58|10597.34|10597.34|0
1646994750000|2022-03-11 10:32:30|10598.53|10598.53|10598.53|10598.53|10598.77|10598.77|10598.53|10598.53|0
1646994770000|2022-03-11 10:32:50|10598.41|10598.41|10598.02|10598.02|10598.41|10598.41|10598.02|10598.02|0
1646994780000|2022-03-11 10:33:00|10597.79|10597.79|10596.6|10596.6|10597.79|10597.79|10596.6|10596.6|0
1646994790000|2022-03-11 10:33:10|10595.42|10595.42|10595.54|10595.54|10595.54|10595.54|10595.42|10595.42|0
1646994800000|2022-03-11 10:33:20|10595.66|10595.66|10593.27|10593.27|10595.9|10595.9|10593.27|10593.27|0
1646994810000|2022-03-11 10:33:30|10594.45|10594.45|10596.58|10596.58|10596.58|10596.58|10594.45|10594.45|0
1646994820000|2022-03-11 10:33:40|10596.84|10596.84|10601.32|10601.32|10601.32|10601.32|10596.84|10596.84|0
1646994840000|2022-03-11 10:34:00|10601.24|10601.24|10601.24|10601.24|10601.24|10601.24|10601.24|10601.24|0
1646994850000|2022-03-11 10:34:10|10600.06|10600.06|10600.81|10600.81|10600.81|10600.81|10599.63|10599.63|0
1646994860000|2022-03-11 10:34:20|10601.21|10601.21|10601.21|10601.21|10601.21|10601.21|10601.21|10601.21|0
1646994880000|2022-03-11 10:34:40|10601.12|10601.12|10601.1|10601.1|10601.17|10601.17|10601.1|10601.1|0
1646994890000|2022-03-11 10:34:50|10601.03|10601.03|10601.03|10601.03|10601.03|10601.03|10601.03|10601.03|0
1646994900000|2022-03-11 10:35:00|10599.84|10599.84|10598.42|10598.42|10599.84|10599.84|10598.3|10598.3|0
1646994910000|2022-03-11 10:35:10|10598.65|10598.65|10600.07|10600.07|10600.07|10600.07|10598.65|10598.65|0
1646994920000|2022-03-11 10:35:20|10599.94|10599.94|10601.13|10601.13|10601.33|10601.33|10599.94|10599.94|0
1646994930000|2022-03-11 10:35:30|10601.47|10601.47|10601.71|10601.71|10601.71|10601.71|10601.47|10601.47|0
1646994940000|2022-03-11 10:35:40|10601.5|10601.5|10601.66|10601.66|10601.66|10601.66|10601.5|10601.5|0
1646994960000|2022-03-11 10:36:00|10602.01|10602.01|10602.86|10602.86|10602.86|10602.86|10602.01|10602.01|0
1646994970000|2022-03-11 10:36:10|10605.8|10605.8|10608.43|10608.43|10608.74|10608.74|10605.8|10605.8|0
1646994980000|2022-03-11 10:36:20|10607.24|10607.24|10607.3|10607.3|10607.42|10607.42|10607.24|10607.24|0
1646994990000|2022-03-11 10:36:30|10607.09|10607.09|10606.82|10606.82|10607.09|10607.09|10606.82|10606.82|0
1646995000000|2022-03-11 10:36:40|10606.31|10606.31|10606.31|10606.31|10606.31|10606.31|10606.31|10606.31|0
1646995010000|2022-03-11 10:36:50|10606.24|10606.24|10606.24|10606.24|10606.24|10606.24|10606.24|10606.24|0
1646995020000|2022-03-11 10:37:00|10606.44|10606.44|10606.24|10606.24|10606.44|10606.44|10606.24|10606.24|0
1646995030000|2022-03-11 10:37:10|10607.42|10607.42|10609.38|10609.38|10609.38|10609.38|10607.42|10607.42|0
1646995040000|2022-03-11 10:37:20|10609.73|10609.73|10609.65|10609.65|10609.73|10609.73|10609.65|10609.65|0
1646995060000|2022-03-11 10:37:40|10609.74|10609.74|10609.64|10609.64|10609.74|10609.74|10609.64|10609.64|0
1646995070000|2022-03-11 10:37:50|10609.52|10609.52|10607.98|10607.98|10609.52|10609.52|10607.98|10607.98|0
1646995080000|2022-03-11 10:38:00|10609.55|10609.55|10613|10613|10613|10613|10609.55|10609.55|0
1646995090000|2022-03-11 10:38:10|10612.79|10612.79|10612.58|10612.58|10612.79|10612.79|10612.58|10612.58|0
1646995100000|2022-03-11 10:38:20|10613.18|10613.18|10613.18|10613.18|10613.18|10613.18|10613.18|10613.18|0
1646995120000|2022-03-11 10:38:40|10613.3|10613.3|10613.42|10613.42|10613.42|10613.42|10613.3|10613.3|0
1646995130000|2022-03-11 10:38:50|10613.28|10613.28|10613.11|10613.11|10613.28|10613.28|10613.11|10613.11|0
1646995160000|2022-03-11 10:39:20|10613.19|10613.19|10613.19|10613.19|10613.19|10613.19|10613.19|10613.19|0
1646995180000|2022-03-11 10:39:40|10614.05|10614.05|10614.4|10614.4|10615.24|10615.24|10614.05|10614.05|0
1646995190000|2022-03-11 10:39:50|10614.2|10614.2|10614.2|10614.2|10614.2|10614.2|10614.2|10614.2|0
1646995200000|2022-03-11 10:40:00|10612.24|10612.24|10612.24|10612.24|10612.24|10612.24|10612.24|10612.24|0
1646995210000|2022-03-11 10:40:10|10611.72|10611.72|10611.72|10611.72|10611.72|10611.72|10611.72|10611.72|0
1646995220000|2022-03-11 10:40:20|10611.98|10611.98|10611.46|10611.46|10611.98|10611.98|10611.46|10611.46|0
1646995230000|2022-03-11 10:40:30|10611.33|10611.33|10611.33|10611.33|10611.33|10611.33|10611.33|10611.33|0
1646995240000|2022-03-11 10:40:40|10611.54|10611.54|10610.43|10610.43|10611.54|10611.54|10610.43|10610.43|0
1646995250000|2022-03-11 10:40:50|10610.26|10610.26|10610.52|10610.52|10610.52|10610.52|10610.26|10610.26|0
1646995260000|2022-03-11 10:41:00|10610.26|10610.26|10610.47|10610.47|10610.47|10610.47|10610.26|10610.26|0
1646995270000|2022-03-11 10:41:10|10610.39|10610.39|10610.39|10610.39|10610.39|10610.39|10610.39|10610.39|0
1646995300000|2022-03-11 10:41:40|10610.48|10610.48|10610.48|10610.48|10610.48|10610.48|10610.48|10610.48|0
1646995310000|2022-03-11 10:41:50|10609.69|10609.69|10609.29|10609.29|10609.69|10609.69|10609.29|10609.29|0
1646995320000|2022-03-11 10:42:00|10609.05|10609.05|10608.2|10608.2|10609.05|10609.05|10607.85|10607.85|0
1646995340000|2022-03-11 10:42:20|10607.96|10607.96|10605.56|10605.56|10607.96|10607.96|10605.56|10605.56|0
1646995350000|2022-03-11 10:42:30|10605.68|10605.68|10605.63|10605.63|10605.68|10605.68|10605.63|10605.63|0
1646995380000|2022-03-11 10:43:00|10602.69|10602.69|10606.96|10606.96|10606.96|10606.96|10602.69|10602.69|0
1646995390000|2022-03-11 10:43:10|10606.84|10606.84|10608.56|10608.56|10608.56|10608.56|10606.84|10606.84|0
1646995410000|2022-03-11 10:43:30|10609.94|10609.94|10609.94|10609.94|10609.94|10609.94|10609.94|10609.94|0
1646995420000|2022-03-11 10:43:40|10612.31|10612.31|10611.13|10611.13|10612.31|10612.31|10611.13|10611.13|0
1646995430000|2022-03-11 10:43:50|10610.8|10610.8|10610.02|10610.02|10610.8|10610.8|10609.91|10609.91|0
1646995440000|2022-03-11 10:44:00|10609.93|10609.93|10609.07|10609.07|10609.93|10609.93|10609.07|10609.07|0
1646995450000|2022-03-11 10:44:10|10608.55|10608.55|10608.78|10608.78|10608.78|10608.78|10608.55|10608.55|0
1646995470000|2022-03-11 10:44:30|10610.95|10610.95|10610.83|10610.83|10610.95|10610.95|10610.83|10610.83|0
1646995490000|2022-03-11 10:44:50|10609.64|10609.64|10607.69|10607.69|10609.64|10609.64|10607.18|10607.18|0
1646995500000|2022-03-11 10:45:00|10607.55|10607.55|10606.58|10606.58|10607.55|10607.55|10606.58|10606.58|0
1646995510000|2022-03-11 10:45:10|10606.82|10606.82|10606.61|10606.61|10606.82|10606.82|10606.61|10606.61|0
1646995520000|2022-03-11 10:45:20|10606.81|10606.81|10610.28|10610.28|10610.28|10610.28|10606.81|10606.81|0
1646995530000|2022-03-11 10:45:30|10609.86|10609.86|10609.86|10609.86|10609.86|10609.86|10609.86|10609.86|0
1646995540000|2022-03-11 10:45:40|10610.38|10610.38|10610.38|10610.38|10610.38|10610.38|10610.38|10610.38|0
1646995570000|2022-03-11 10:46:10|10610.5|10610.5|10610.62|10610.62|10610.62|10610.62|10610.5|10610.5|0
1646995580000|2022-03-11 10:46:20|10610.87|10610.87|10610.75|10610.75|10610.87|10610.87|10610.75|10610.75|0
1646995590000|2022-03-11 10:46:30|10610.9|10610.9|10610.9|10610.9|10610.9|10610.9|10610.9|10610.9|0
1646995600000|2022-03-11 10:46:40|10611.02|10611.02|10611.03|10611.03|10611.1|10611.1|10610.9|10610.9|0
1646995610000|2022-03-11 10:46:50|10611.23|10611.23|10613.94|10613.94|10613.94|10613.94|10611.23|10611.23|0
1646995620000|2022-03-11 10:47:00|10614.11|10614.11|10616.49|10616.49|10616.49|10616.49|10614.11|10614.11|0
1646995630000|2022-03-11 10:47:10|10616.66|10616.66|10616.66|10616.66|10616.66|10616.66|10616.66|10616.66|0
1646995640000|2022-03-11 10:47:20|10616.91|10616.91|10615.72|10615.72|10616.91|10616.91|10615.72|10615.72|0
1646995650000|2022-03-11 10:47:30|10616.91|10616.91|10616.76|10616.76|10616.91|10616.91|10616.76|10616.76|0
1646995670000|2022-03-11 10:47:50|10616.96|10616.96|10616.96|10616.96|10616.96|10616.96|10616.96|10616.96|0
1646995690000|2022-03-11 10:48:10|10619.9|10619.9|10619.18|10619.18|10619.9|10619.9|10618.92|10618.92|0
1646995700000|2022-03-11 10:48:20|10618|10618|10611.17|10611.17|10618.39|10618.39|10611.17|10611.17|0
1646995710000|2022-03-11 10:48:30|10609.98|10609.98|10608.47|10608.47|10609.98|10609.98|10608.47|10608.47|0
1646995740000|2022-03-11 10:49:00|10608.35|10608.35|10606.66|10606.66|10608.35|10608.35|10606.66|10606.66|0
1646995760000|2022-03-11 10:49:20|10606.23|10606.23|10606.23|10606.23|10606.23|10606.23|10606.23|10606.23|0
1646995780000|2022-03-11 10:49:40|10606.07|10606.07|10606.07|10606.07|10606.07|10606.07|10606.07|10606.07|0
1646995790000|2022-03-11 10:49:50|10604.87|10604.87|10604.87|10604.87|10604.87|10604.87|10604.87|10604.87|0
1646995810000|2022-03-11 10:50:10|10604.75|10604.75|10601.74|10601.74|10604.75|10604.75|10601.74|10601.74|0
1646995820000|2022-03-11 10:50:20|10601.53|10601.53|10601.48|10601.48|10601.53|10601.53|10601.48|10601.48|0
1646995830000|2022-03-11 10:50:30|10601.27|10601.27|10601.64|10601.64|10601.89|10601.89|10601.27|10601.27|0
1646995860000|2022-03-11 10:51:00|10601.41|10601.41|10598.57|10598.57|10601.41|10601.41|10598.57|10598.57|0
1646995880000|2022-03-11 10:51:20|10598.07|10598.07|10596.85|10596.85|10598.07|10598.07|10596.85|10596.85|0
1646995890000|2022-03-11 10:51:30|10594.48|10594.48|10593.84|10593.84|10595.66|10595.66|10593.84|10593.84|0
1646995900000|2022-03-11 10:51:40|10593.72|10593.72|10593.72|10593.72|10593.72|10593.72|10593.72|10593.72|0
1646995910000|2022-03-11 10:51:50|10593.48|10593.48|10590.33|10590.33|10593.48|10593.48|10589.36|10589.36|0
1646995920000|2022-03-11 10:52:00|10590.08|10590.08|10589.96|10589.96|10590.08|10590.08|10589.78|10589.78|0
1646995930000|2022-03-11 10:52:10|10588.98|10588.98|10588.98|10588.98|10588.98|10588.98|10588.86|10588.86|0
1646995940000|2022-03-11 10:52:20|10588.7|10588.7|10587.52|10587.52|10588.7|10588.7|10587.52|10587.52|0
1646995960000|2022-03-11 10:52:40|10586.26|10586.26|10585.84|10585.84|10586.26|10586.26|10585.84|10585.84|0
1646995970000|2022-03-11 10:52:50|10584.65|10584.65|10581.35|10581.35|10584.65|10584.65|10579.95|10579.95|0
1646995980000|2022-03-11 10:53:00|10580.65|10580.65|10578.38|10578.38|10580.65|10580.65|10578.38|10578.38|0
1646995990000|2022-03-11 10:53:10|10577.4|10577.4|10577.4|10577.4|10577.4|10577.4|10577.4|10577.4|0
1646996010000|2022-03-11 10:53:30|10577.28|10577.28|10574.83|10574.83|10577.28|10577.28|10572.49|10572.49|0
1646996020000|2022-03-11 10:53:40|10574.58|10574.58|10576.27|10576.27|10576.27|10576.27|10574.58|10574.58|0
1646996030000|2022-03-11 10:53:50|10575.09|10575.09|10573.9|10573.9|10575.09|10575.09|10573.9|10573.9|0
1646996040000|2022-03-11 10:54:00|10573.4|10573.4|10574.28|10574.28|10574.58|10574.58|10573.4|10573.4|0
1646996050000|2022-03-11 10:54:10|10574.07|10574.07|10572.43|10572.43|10574.07|10574.07|10572.43|10572.43|0
1646996060000|2022-03-11 10:54:20|10572.36|10572.36|10571.92|10571.92|10572.36|10572.36|10571.92|10571.92|0
1646996070000|2022-03-11 10:54:30|10571.72|10571.72|10570.74|10570.74|10571.72|10571.72|10570.74|10570.74|0
1646996080000|2022-03-11 10:54:40|10570.62|10570.62|10570.62|10570.62|10570.62|10570.62|10570.62|10570.62|0
1646996100000|2022-03-11 10:55:00|10569.43|10569.43|10569.74|10569.74|10570.62|10570.62|10569.43|10569.43|0
1646996110000|2022-03-11 10:55:10|10569.53|10569.53|10566.34|10566.34|10569.53|10569.53|10566.34|10566.34|0
1646996120000|2022-03-11 10:55:20|10566.08|10566.08|10566.13|10566.13|10566.13|10566.13|10564.88|10564.88|0
1646996130000|2022-03-11 10:55:30|10565.9|10565.9|10565.48|10565.48|10566|10566|10565.48|10565.48|0
1646996140000|2022-03-11 10:55:40|10565.02|10565.02|10564.4|10564.4|10565.02|10565.02|10564.4|10564.4|0
1646996150000|2022-03-11 10:55:50|10563.21|10563.21|10562.95|10562.95|10563.21|10563.21|10562.95|10562.95|0
1646996160000|2022-03-11 10:56:00|10562.75|10562.75|10560.31|10560.31|10562.75|10562.75|10560.31|10560.31|0
1646996170000|2022-03-11 10:56:10|10560.43|10560.43|10562.38|10562.38|10562.58|10562.58|10560.43|10560.43|0
1646996180000|2022-03-11 10:56:20|10562.55|10562.55|10562.71|10562.71|10562.71|10562.71|10562.55|10562.55|0
1646996190000|2022-03-11 10:56:30|10563.33|10563.33|10565.85|10565.85|10565.85|10565.85|10563.33|10563.33|0
1646996200000|2022-03-11 10:56:40|10566.2|10566.2|10567.75|10567.75|10567.75|10567.75|10566.2|10566.2|0
1646996220000|2022-03-11 10:57:00|10567.5|10567.5|10567.5|10567.5|10567.5|10567.5|10567.5|10567.5|0
1646996230000|2022-03-11 10:57:10|10567.75|10567.75|10567.75|10567.75|10567.75|10567.75|10567.75|10567.75|0
1646996240000|2022-03-11 10:57:20|10568.94|10568.94|10568.94|10568.94|10568.94|10568.94|10568.94|10568.94|0
1646996250000|2022-03-11 10:57:30|10568.74|10568.74|10569.58|10569.58|10569.58|10569.58|10568.61|10568.61|0
1646996260000|2022-03-11 10:57:40|10569.72|10569.72|10567.19|10567.19|10569.72|10569.72|10567.19|10567.19|0
1646996280000|2022-03-11 10:58:00|10567.61|10567.61|10568|10568|10568|10568|10567.61|10567.61|0
1646996290000|2022-03-11 10:58:10|10568.85|10568.85|10568.3|10568.3|10568.85|10568.85|10568.3|10568.3|0
1646996300000|2022-03-11 10:58:20|10567.71|10567.71|10565.36|10565.36|10567.71|10567.71|10565.36|10565.36|0
1646996310000|2022-03-11 10:58:30|10565.03|10565.03|10567.4|10567.4|10567.4|10567.4|10565.03|10565.03|0
1646996330000|2022-03-11 10:58:50|10566.42|10566.42|10566.37|10566.37|10566.42|10566.42|10566.3|10566.3|0
1646996340000|2022-03-11 10:59:00|10566.16|10566.16|10565.65|10565.65|10566.16|10566.16|10565.44|10565.44|0
1646996350000|2022-03-11 10:59:10|10565.5|10565.5|10565.5|10565.5|10565.5|10565.5|10565.5|10565.5|0
1646996360000|2022-03-11 10:59:20|10565.24|10565.24|10563.76|10563.76|10565.24|10565.24|10563.76|10563.76|0
1646996370000|2022-03-11 10:59:30|10563.69|10563.69|10563.69|10563.69|10563.69|10563.69|10563.69|10563.69|0
1646996390000|2022-03-11 10:59:50|10562.71|10562.71|10560.52|10560.52|10562.71|10562.71|10560.52|10560.52|0
1646996400000|2022-03-11 11:00:00|10560.4|10560.4|10561.1|10561.1|10561.1|10561.1|10560.4|10560.4|0
1646996410000|2022-03-11 11:00:10|10561.31|10561.31|10561.94|10561.94|10561.94|10561.94|10561.31|10561.31|0
1646996420000|2022-03-11 11:00:20|10561.66|10561.66|10561.66|10561.66|10561.66|10561.66|10561.66|10561.66|0
1646996440000|2022-03-11 11:00:40|10561.4|10561.4|10561.65|10561.65|10561.65|10561.65|10561.4|10561.4|0
1646996450000|2022-03-11 11:00:50|10561.06|10561.06|10557.86|10557.86|10561.06|10561.06|10557.86|10557.86|0
1646996460000|2022-03-11 11:01:00|10558.85|10558.85|10558.85|10558.85|10558.85|10558.85|10558.85|10558.85|0
1646996490000|2022-03-11 11:01:30|10559.83|10559.83|10560.04|10560.04|10560.04|10560.04|10558.85|10558.85|0
1646996500000|2022-03-11 11:01:40|10559.83|10559.83|10562.98|10562.98|10562.98|10562.98|10559.83|10559.83|0
1646996520000|2022-03-11 11:02:00|10562.99|10562.99|10562.87|10562.87|10562.99|10562.99|10562.87|10562.87|0
1646996530000|2022-03-11 11:02:10|10562.96|10562.96|10562.96|10562.96|10562.96|10562.96|10562.96|10562.96|0
1646996540000|2022-03-11 11:02:20|10561.64|10561.64|10553.53|10553.53|10561.64|10561.64|10552.34|10552.34|0
1646996550000|2022-03-11 11:02:30|10552.89|10552.89|10552.89|10552.89|10552.89|10552.89|10552.89|10552.89|0
1646996560000|2022-03-11 11:02:40|10553.13|10553.13|10552.71|10552.71|10553.33|10553.33|10551.37|10551.37|0
1646996570000|2022-03-11 11:02:50|10552.51|10552.51|10551.21|10551.21|10552.51|10552.51|10551.21|10551.21|0
1646996600000|2022-03-11 11:03:20|10551.09|10551.09|10550.4|10550.4|10551.09|10551.09|10548.27|10548.27|0
1646996610000|2022-03-11 11:03:30|10549.22|10549.22|10547.23|10547.23|10549.22|10549.22|10547.08|10547.08|0
1646996630000|2022-03-11 11:03:50|10546.2|10546.2|10542.5|10542.5|10546.2|10546.2|10542.5|10542.5|0
1646996640000|2022-03-11 11:04:00|10542.36|10542.36|10542.44|10542.44|10542.44|10542.44|10542.36|10542.36|0
1646996650000|2022-03-11 11:04:10|10543.43|10543.43|10546.45|10546.45|10546.45|10546.45|10543.43|10543.43|0
1646996660000|2022-03-11 11:04:20|10546.69|10546.69|10547.14|10547.14|10547.14|10547.14|10546.69|10546.69|0
1646996670000|2022-03-11 11:04:30|10546.54|10546.54|10545.01|10545.01|10546.54|10546.54|10545.01|10545.01|0
1646996680000|2022-03-11 11:04:40|10544.89|10544.89|10544.97|10544.97|10544.97|10544.97|10544.89|10544.89|0
1646996710000|2022-03-11 11:05:10|10544.77|10544.77|10544.94|10544.94|10544.94|10544.94|10544.77|10544.77|0
1646996720000|2022-03-11 11:05:20|10544.6|10544.6|10544.6|10544.6|10544.6|10544.6|10544.6|10544.6|0
1646996730000|2022-03-11 11:05:30|10544.4|10544.4|10544.4|10544.4|10544.4|10544.4|10544.4|10544.4|0
1646996740000|2022-03-11 11:05:40|10544.05|10544.05|10544.05|10544.05|10544.05|10544.05|10544.05|10544.05|0
1646996750000|2022-03-11 11:05:50|10544.23|10544.23|10545.41|10545.41|10545.41|10545.41|10544.23|10544.23|0
1646996760000|2022-03-11 11:06:00|10547.37|10547.37|10547.82|10547.82|10547.82|10547.82|10547.37|10547.37|0
1646996770000|2022-03-11 11:06:10|10548.06|10548.06|10548.06|10548.06|10548.06|10548.06|10548.06|10548.06|0
1646996790000|2022-03-11 11:06:30|10547.94|10547.94|10543.53|10543.53|10547.94|10547.94|10543.53|10543.53|0
1646996800000|2022-03-11 11:06:40|10543.65|10543.65|10543.78|10543.78|10543.78|10543.78|10543.65|10543.65|0
1646996810000|2022-03-11 11:06:50|10544.01|10544.01|10544.01|10544.01|10544.01|10544.01|10544.01|10544.01|0
1646996820000|2022-03-11 11:07:00|10542.82|10542.82|10542.21|10542.21|10542.82|10542.82|10542.07|10542.07|0
1646996830000|2022-03-11 11:07:10|10541.23|10541.23|10539.41|10539.41|10541.23|10541.23|10539.41|10539.41|0
1646996850000|2022-03-11 11:07:30|10539.67|10539.67|10540.91|10540.91|10540.99|10540.99|10539.67|10539.67|0
1646996880000|2022-03-11 11:08:00|10541.04|10541.04|10541.04|10541.04|10541.04|10541.04|10541.04|10541.04|0
1646996890000|2022-03-11 11:08:10|10541.54|10541.54|10541.38|10541.38|10541.75|10541.75|10539.01|10539.01|0
1646996900000|2022-03-11 11:08:20|10540.2|10540.2|10542.83|10542.83|10542.83|10542.83|10540.2|10540.2|0
1646996910000|2022-03-11 11:08:30|10543.01|10543.01|10545.36|10545.36|10545.36|10545.36|10543.01|10543.01|0
1646996920000|2022-03-11 11:08:40|10545.6|10545.6|10544.63|10544.63|10545.6|10545.6|10544.42|10544.42|0
1646996940000|2022-03-11 11:09:00|10544.71|10544.71|10547.08|10547.08|10547.08|10547.08|10544.71|10544.71|0
1646996950000|2022-03-11 11:09:10|10547.6|10547.6|10547.81|10547.81|10547.81|10547.81|10547.6|10547.6|0
1646996970000|2022-03-11 11:09:30|10548.16|10548.16|10548.16|10548.16|10548.16|10548.16|10548.16|10548.16|0
1646996990000|2022-03-11 11:09:50|10549.14|10549.14|10551.1|10551.1|10551.1|10551.1|10549.14|10549.14|0
1646997000000|2022-03-11 11:10:00|10551.3|10551.3|10551.8|10551.8|10551.8|10551.8|10551.3|10551.3|0
1646997010000|2022-03-11 11:10:10|10550.61|10550.61|10549.43|10549.43|10550.61|10550.61|10549.43|10549.43|0
1646997020000|2022-03-11 11:10:20|10549.27|10549.27|10549.27|10549.27|10549.27|10549.27|10549.27|10549.27|0
1646997030000|2022-03-11 11:10:30|10549.36|10549.36|10548.62|10548.62|10549.36|10549.36|10548.62|10548.62|0
1646997040000|2022-03-11 11:10:40|10548.44|10548.44|10548.44|10548.44|10548.44|10548.44|10548.44|10548.44|0
1646997050000|2022-03-11 11:10:50|10547.69|10547.69|10545.38|10545.38|10547.69|10547.69|10545.38|10545.38|0
1646997060000|2022-03-11 11:11:00|10545.77|10545.77|10545.38|10545.38|10545.77|10545.77|10545.38|10545.38|0
1646997070000|2022-03-11 11:11:10|10545.64|10545.64|10544.86|10544.86|10545.64|10545.64|10544.86|10544.86|0
1646997080000|2022-03-11 11:11:20|10544.94|10544.94|10544.94|10544.94|10544.94|10544.94|10544.94|10544.94|0
1646997090000|2022-03-11 11:11:30|10546.12|10546.12|10545.14|10545.14|10546.32|10546.32|10545.14|10545.14|0
1646997100000|2022-03-11 11:11:40|10546.74|10546.74|10547.66|10547.66|10547.66|10547.66|10546.74|10546.74|0
1646997110000|2022-03-11 11:11:50|10542.76|10542.76|10545.14|10545.14|10545.14|10545.14|10542.76|10542.76|0
1646997120000|2022-03-11 11:12:00|10545.34|10545.34|10543.79|10543.79|10545.34|10545.34|10543.79|10543.79|0
1646997140000|2022-03-11 11:12:20|10544.21|10544.21|10544.21|10544.21|10544.21|10544.21|10544.21|10544.21|0
1646997160000|2022-03-11 11:12:40|10545.39|10545.39|10545.39|10545.39|10545.39|10545.39|10545.39|10545.39|0
1646997170000|2022-03-11 11:12:50|10545.52|10545.52|10545.52|10545.52|10545.52|10545.52|10545.52|10545.52|0
1646997180000|2022-03-11 11:13:00|10545.7|10545.7|10545.75|10545.75|10545.87|10545.87|10545.7|10545.7|0
1646997190000|2022-03-11 11:13:10|10545.58|10545.58|10547.71|10547.71|10547.71|10547.71|10545.58|10545.58|0
1646997200000|2022-03-11 11:13:20|10547.48|10547.48|10547.48|10547.48|10547.48|10547.48|10547.48|10547.48|0
1646997210000|2022-03-11 11:13:30|10548.28|10548.28|10549.72|10549.72|10549.72|10549.72|10548.28|10548.28|0
1646997230000|2022-03-11 11:13:50|10549.95|10549.95|10548.87|10548.87|10550.08|10550.08|10548.75|10548.75|0
1646997240000|2022-03-11 11:14:00|10548.61|10548.61|10548.61|10548.61|10548.61|10548.61|10548.61|10548.61|0
1646997260000|2022-03-11 11:14:20|10548.41|10548.41|10548.41|10548.41|10548.41|10548.41|10548.41|10548.41|0
1646997280000|2022-03-11 11:14:40|10548.77|10548.77|10549.27|10549.27|10549.27|10549.27|10548.77|10548.77|0
1646997290000|2022-03-11 11:14:50|10550.46|10550.46|10551.34|10551.34|10551.34|10551.34|10550.46|10550.46|0
1646997300000|2022-03-11 11:15:00|10551.74|10551.74|10552.34|10552.34|10552.34|10552.34|10551.74|10551.74|0
1646997310000|2022-03-11 11:15:10|10552.68|10552.68|10553.07|10553.07|10553.07|10553.07|10552.68|10552.68|0
1646997320000|2022-03-11 11:15:20|10554.05|10554.05|10555.15|10555.15|10555.15|10555.15|10554.05|10554.05|0
1646997330000|2022-03-11 11:15:30|10555.06|10555.06|10555.06|10555.06|10555.06|10555.06|10555.06|10555.06|0
1646997350000|2022-03-11 11:15:50|10556.04|10556.04|10556.04|10556.04|10556.04|10556.04|10556.04|10556.04|0
1646997360000|2022-03-11 11:16:00|10555.92|10555.92|10555.92|10555.92|10555.92|10555.92|10555.92|10555.92|0
1646997390000|2022-03-11 11:16:30|10555.84|10555.84|10555.84|10555.84|10555.84|10555.84|10555.84|10555.84|0
1646997410000|2022-03-11 11:16:50|10556.82|10556.82|10558.22|10558.22|10558.22|10558.22|10556.82|10556.82|0
1646997440000|2022-03-11 11:17:20|10557.04|10557.04|10557.04|10557.04|10557.04|10557.04|10557.04|10557.04|0
1646997450000|2022-03-11 11:17:30|10557.3|10557.3|10557.04|10557.04|10557.3|10557.3|10557.04|10557.04|0
1646997470000|2022-03-11 11:17:50|10556.91|10556.91|10556.58|10556.58|10556.91|10556.91|10556.58|10556.58|0
1646997480000|2022-03-11 11:18:00|10556.98|10556.98|10557.81|10557.81|10557.81|10557.81|10556.78|10556.78|0
1646997490000|2022-03-11 11:18:10|10558.16|10558.16|10558.16|10558.16|10558.16|10558.16|10558.16|10558.16|0
1646997500000|2022-03-11 11:18:20|10558.36|10558.36|10558.42|10558.42|10558.42|10558.42|10558.36|10558.36|0
1646997510000|2022-03-11 11:18:30|10558.3|10558.3|10559.49|10559.49|10560.67|10560.67|10558.3|10558.3|0
1646997520000|2022-03-11 11:18:40|10559.69|10559.69|10559.69|10559.69|10559.69|10559.69|10559.69|10559.69|0
1646997540000|2022-03-11 11:19:00|10559.34|10559.34|10559.17|10559.17|10559.34|10559.34|10559.17|10559.17|0
1646997550000|2022-03-11 11:19:10|10559.77|10559.77|10562.12|10562.12|10562.12|10562.12|10559.77|10559.77|0
1646997560000|2022-03-11 11:19:20|10562.29|10562.29|10562.12|10562.12|10562.29|10562.29|10562.12|10562.12|0
1646997570000|2022-03-11 11:19:30|10562.92|10562.92|10562.26|10562.26|10562.92|10562.92|10561.93|10561.93|0
1646997580000|2022-03-11 11:19:40|10563.12|10563.12|10562.33|10562.33|10563.12|10563.12|10562.33|10562.33|0
1646997600000|2022-03-11 11:20:00|10561.98|10561.98|10563.33|10563.33|10563.48|10563.48|10561.98|10561.98|0
1646997610000|2022-03-11 11:20:10|10563.16|10563.16|10563.16|10563.16|10563.16|10563.16|10563.16|10563.16|0
1646997620000|2022-03-11 11:20:20|10562.18|10562.18|10561.2|10561.2|10562.18|10562.18|10561.2|10561.2|0
1646997630000|2022-03-11 11:20:30|10560.68|10560.68|10560.68|10560.68|10560.68|10560.68|10560.68|10560.68|0
1646997700000|2022-03-11 11:21:40|10561.08|10561.08|10561.33|10561.33|10561.33|10561.33|10561.08|10561.08|0
1646997710000|2022-03-11 11:21:50|10561.53|10561.53|10561.73|10561.73|10561.73|10561.73|10561.53|10561.53|0
1646997720000|2022-03-11 11:22:00|10563.23|10563.23|10562.06|10562.06|10563.62|10563.62|10561.67|10561.67|0
1646997730000|2022-03-11 11:22:10|10562.46|10562.46|10562.46|10562.46|10562.46|10562.46|10562.46|10562.46|0
1646997740000|2022-03-11 11:22:20|10562.34|10562.34|10561.04|10561.04|10562.34|10562.34|10561.04|10561.04|0
1646997760000|2022-03-11 11:22:40|10559.85|10559.85|10559.78|10559.78|10559.91|10559.91|10559.04|10559.04|0
1646997770000|2022-03-11 11:22:50|10559.97|10559.97|10558.79|10558.79|10559.97|10559.97|10558.79|10558.79|0
1646997780000|2022-03-11 11:23:00|10555.65|10555.65|10555.78|10555.78|10555.78|10555.78|10555.65|10555.65|0
1646997790000|2022-03-11 11:23:10|10554.59|10554.59|10552.7|10552.7|10554.59|10554.59|10552.7|10552.7|0
1646997800000|2022-03-11 11:23:20|10553.68|10553.68|10553.91|10553.91|10554.37|10554.37|10552.8|10552.8|0
1646997810000|2022-03-11 11:23:30|10554.08|10554.08|10585.97|10585.97|10585.97|10585.97|10554.08|10554.08|0
1646997820000|2022-03-11 11:23:40|10586.99|10586.99|10617.22|10617.22|10617.22|10617.22|10586.99|10586.99|0
1646997830000|2022-03-11 11:23:50|10618.41|10618.41|10638.11|10638.11|10640.86|10640.86|10618.41|10618.41|0
1646997840000|2022-03-11 11:24:00|10639.09|10639.09|10635.37|10635.37|10640.12|10640.12|10620.5|10620.5|0
1646997850000|2022-03-11 11:24:10|10635.12|10635.12|10638.9|10638.9|10638.9|10638.9|10632.65|10632.65|0
1646997860000|2022-03-11 11:24:20|10641.28|10641.28|10640.57|10640.57|10641.48|10641.48|10639.38|10639.38|0
1646997870000|2022-03-11 11:24:30|10640.37|10640.37|10638.25|10638.25|10640.37|10640.37|10638.25|10638.25|0
1646997880000|2022-03-11 11:24:40|10637.71|10637.71|10622.67|10622.67|10638.02|10638.02|10622.67|10622.67|0
1646997890000|2022-03-11 11:24:50|10622.72|10622.72|10627.17|10627.17|10629.84|10629.84|10622.72|10622.72|0
1646997900000|2022-03-11 11:25:00|10627.04|10627.04|10625.81|10625.81|10627.12|10627.12|10625.57|10625.57|0
1646997910000|2022-03-11 11:25:10|10626.22|10626.22|10631.24|10631.24|10631.64|10631.64|10622.23|10622.23|0
1646997920000|2022-03-11 11:25:20|10630.49|10630.49|10631.55|10631.55|10631.55|10631.55|10630.49|10630.49|0
1646997930000|2022-03-11 11:25:30|10631.68|10631.68|10628.42|10628.42|10632.01|10632.01|10628.21|10628.21|0
1646997940000|2022-03-11 11:25:40|10628.62|10628.62|10635.59|10635.59|10635.59|10635.59|10628.62|10628.62|0
1646997950000|2022-03-11 11:25:50|10635.79|10635.79|10640.82|10640.82|10640.82|10640.82|10635.79|10635.79|0
1646997960000|2022-03-11 11:26:00|10642.78|10642.78|10646.02|10646.02|10646.02|10646.02|10642.78|10642.78|0
1646997970000|2022-03-11 11:26:10|10646.12|10646.12|10655.5|10655.5|10655.58|10655.58|10645.31|10645.31|0
1646997980000|2022-03-11 11:26:20|10655.7|10655.7|10660.42|10660.42|10660.87|10660.87|10655.57|10655.57|0
1646997990000|2022-03-11 11:26:30|10660.22|10660.22|10675.91|10675.91|10675.91|10675.91|10660.22|10660.22|0
1646998000000|2022-03-11 11:26:40|10677.1|10677.1|10685.04|10685.04|10689.15|10689.15|10677.1|10677.1|0
1646998010000|2022-03-11 11:26:50|10685.24|10685.24|10694.39|10694.39|10697.74|10697.74|10684.36|10684.36|0
1646998020000|2022-03-11 11:27:00|10695.37|10695.37|10690.49|10690.49|10695.78|10695.78|10689.69|10689.69|0
1646998030000|2022-03-11 11:27:10|10690.82|10690.82|10666.17|10666.17|10691.14|10691.14|10666.17|10666.17|0
1646998040000|2022-03-11 11:27:20|10665.8|10665.8|10650.06|10650.06|10665.8|10665.8|10649.09|10649.09|0
1646998050000|2022-03-11 11:27:30|10649.57|10649.57|10642.95|10642.95|10649.57|10649.57|10642.95|10642.95|0
1646998060000|2022-03-11 11:27:40|10642.23|10642.23|10648.33|10648.33|10649.9|10649.9|10638.02|10638.02|0
1646998070000|2022-03-11 11:27:50|10647.35|10647.35|10642.69|10642.69|10647.35|10647.35|10639.75|10639.75|0
1646998080000|2022-03-11 11:28:00|10642.89|10642.89|10642.05|10642.05|10645.8|10645.8|10637.73|10637.73|0
1646998090000|2022-03-11 11:28:10|10643.24|10643.24|10637.3|10637.3|10643.63|10643.63|10637.3|10637.3|0
1646998100000|2022-03-11 11:28:20|10635.34|10635.34|10630.22|10630.22|10637.28|10637.28|10630.22|10630.22|0
1646998110000|2022-03-11 11:28:30|10631.2|10631.2|10631.04|10631.04|10631.2|10631.2|10631.04|10631.04|0
1646998120000|2022-03-11 11:28:40|10630.24|10630.24|10634.55|10634.55|10636.12|10636.12|10623.62|10623.62|0
1646998130000|2022-03-11 11:28:50|10634.29|10634.29|10636.17|10636.17|10636.17|10636.17|10631.98|10631.98|0
1646998140000|2022-03-11 11:29:00|10635.79|10635.79|10637.22|10637.22|10639.18|10639.18|10635.31|10635.31|0
1646998150000|2022-03-11 11:29:10|10637.55|10637.55|10639.89|10639.89|10639.89|10639.89|10637.55|10637.55|0
1646998160000|2022-03-11 11:29:20|10643.69|10643.69|10645.03|10645.03|10647.46|10647.46|10643.69|10643.69|0
1646998170000|2022-03-11 11:29:30|10645.36|10645.36|10645.66|10645.66|10646.4|10646.4|10645.36|10645.36|0
1646998180000|2022-03-11 11:29:40|10646.88|10646.88|10646.82|10646.82|10652.43|10652.43|10646.82|10646.82|0
1646998190000|2022-03-11 11:29:50|10646.56|10646.56|10652.01|10652.01|10652.01|10652.01|10646.56|10646.56|0
1646998200000|2022-03-11 11:30:00|10651.75|10651.75|10650.57|10650.57|10651.88|10651.88|10650.57|10650.57|0
1646998210000|2022-03-11 11:30:10|10650.24|10650.24|10642.44|10642.44|10650.39|10650.39|10638.37|10638.37|0
1646998220000|2022-03-11 11:30:20|10644.4|10644.4|10642.31|10642.31|10644.4|10644.4|10642.31|10642.31|0
1646998230000|2022-03-11 11:30:30|10643.5|10643.5|10642.52|10642.52|10643.5|10643.5|10642.52|10642.52|0
1646998240000|2022-03-11 11:30:40|10642.77|10642.77|10646.77|10646.77|10646.77|10646.77|10642.77|10642.77|0
1646998250000|2022-03-11 11:30:50|10646.65|10646.65|10642.32|10642.32|10646.77|10646.77|10642.32|10642.32|0
1646998260000|2022-03-11 11:31:00|10642.07|10642.07|10643.04|10643.04|10643.04|10643.04|10642.07|10642.07|0
1646998270000|2022-03-11 11:31:10|10643.51|10643.51|10652.26|10652.26|10652.26|10652.26|10643.51|10643.51|0
1646998280000|2022-03-11 11:31:20|10651.07|10651.07|10649.53|10649.53|10651.9|10651.9|10649.53|10649.53|0
1646998290000|2022-03-11 11:31:30|10649.13|10649.13|10642.19|10642.19|10649.13|10649.13|10640.73|10640.73|0
1646998300000|2022-03-11 11:31:40|10640.23|10640.23|10645|10645|10646.2|10646.2|10640.23|10640.23|0
1646998310000|2022-03-11 11:31:50|10646.18|10646.18|10651.12|10651.12|10651.64|10651.64|10646.18|10646.18|0
1646998320000|2022-03-11 11:32:00|10651.69|10651.69|10656.26|10656.26|10656.26|10656.26|10651.44|10651.44|0
1646998330000|2022-03-11 11:32:10|10655.93|10655.93|10651.96|10651.96|10655.93|10655.93|10646.65|10646.65|0
1646998340000|2022-03-11 11:32:20|10653.14|10653.14|10654.55|10654.55|10654.71|10654.71|10653.14|10653.14|0
1646998350000|2022-03-11 11:32:30|10654.29|10654.29|10653.41|10653.41|10655.11|10655.11|10652.74|10652.74|0
1646998360000|2022-03-11 11:32:40|10653.23|10653.23|10648.34|10648.34|10653.23|10653.23|10648.34|10648.34|0
1646998370000|2022-03-11 11:32:50|10650.5|10650.5|10652.81|10652.81|10652.81|10652.81|10650.5|10650.5|0
1646998380000|2022-03-11 11:33:00|10653.79|10653.79|10653.42|10653.42|10653.79|10653.79|10652.6|10652.6|0
1646998390000|2022-03-11 11:33:10|10654.34|10654.34|10655.84|10655.84|10655.84|10655.84|10652.64|10652.64|0
1646998400000|2022-03-11 11:33:20|10654.65|10654.65|10652.04|10652.04|10654.65|10654.65|10652.04|10652.04|0
1646998410000|2022-03-11 11:33:30|10651.06|10651.06|10650.05|10650.05|10652.04|10652.04|10648.2|10648.2|0
1646998420000|2022-03-11 11:33:40|10650.21|10650.21|10653.96|10653.96|10654.13|10654.13|10650.21|10650.21|0
1646998430000|2022-03-11 11:33:50|10654.48|10654.48|10655.13|10655.13|10655.13|10655.13|10654.48|10654.48|0
1646998440000|2022-03-11 11:34:00|10655.33|10655.33|10656.61|10656.61|10657.01|10657.01|10655.33|10655.33|0
1646998450000|2022-03-11 11:34:10|10656.87|10656.87|10660.25|10660.25|10660.25|10660.25|10656.61|10656.61|0
1646998460000|2022-03-11 11:34:20|10661.12|10661.12|10661.12|10661.12|10661.12|10661.12|10661.12|10661.12|0
1646998470000|2022-03-11 11:34:30|10661.7|10661.7|10660.7|10660.7|10661.7|10661.7|10660.7|10660.7|0
1646998480000|2022-03-11 11:34:40|10660.18|10660.18|10662.55|10662.55|10662.55|10662.55|10660.18|10660.18|0
1646998500000|2022-03-11 11:35:00|10662.78|10662.78|10662.38|10662.38|10662.78|10662.78|10661.59|10661.59|0
1646998510000|2022-03-11 11:35:10|10664.07|10664.07|10651.85|10651.85|10664.07|10664.07|10651.85|10651.85|0
1646998520000|2022-03-11 11:35:20|10651.6|10651.6|10651.01|10651.01|10651.6|10651.6|10651.01|10651.01|0
1646998530000|2022-03-11 11:35:30|10652.97|10652.97|10653.32|10653.32|10653.76|10653.76|10652.97|10652.97|0
1646998540000|2022-03-11 11:35:40|10654.5|10654.5|10655.28|10655.28|10655.28|10655.28|10654.5|10654.5|0
1646998550000|2022-03-11 11:35:50|10655.94|10655.94|10655.99|10655.99|10655.99|10655.99|10655.94|10655.94|0
1646998560000|2022-03-11 11:36:00|10655.13|10655.13|10656.19|10656.19|10656.19|10656.19|10655.01|10655.01|0
1646998570000|2022-03-11 11:36:10|10657.38|10657.38|10659.86|10659.86|10659.86|10659.86|10657.38|10657.38|0
1646998580000|2022-03-11 11:36:20|10660.17|10660.17|10663|10663|10663|10663|10660.02|10660.02|0
1646998590000|2022-03-11 11:36:30|10663.98|10663.98|10659.54|10659.54|10664.49|10664.49|10659.54|10659.54|0
1646998600000|2022-03-11 11:36:40|10659.34|10659.34|10656.52|10656.52|10659.34|10659.34|10656.52|10656.52|0
1646998610000|2022-03-11 11:36:50|10655.33|10655.33|10645.76|10645.76|10655.33|10655.33|10645.76|10645.76|0
1646998620000|2022-03-11 11:37:00|10645.64|10645.64|10645.43|10645.43|10645.64|10645.64|10643.97|10643.97|0
1646998630000|2022-03-11 11:37:10|10645.82|10645.82|10643.68|10643.68|10645.99|10645.99|10643.68|10643.68|0
1646998640000|2022-03-11 11:37:20|10641.72|10641.72|10641.72|10641.72|10641.72|10641.72|10641.72|10641.72|0
1646998650000|2022-03-11 11:37:30|10641.32|10641.32|10639.12|10639.12|10641.32|10641.32|10639.12|10639.12|0
1646998660000|2022-03-11 11:37:40|10642.47|10642.47|10646.29|10646.29|10647.6|10647.6|10642.47|10642.47|0
1646998670000|2022-03-11 11:37:50|10646.04|10646.04|10645.75|10645.75|10646.04|10646.04|10645.75|10645.75|0
1646998680000|2022-03-11 11:38:00|10648.69|10648.69|10648.33|10648.33|10650.29|10650.29|10646.52|10646.52|0
1646998690000|2022-03-11 11:38:10|10647.15|10647.15|10644.26|10644.26|10647.15|10647.15|10644.26|10644.26|0
1646998700000|2022-03-11 11:38:20|10644.06|10644.06|10644.06|10644.06|10644.06|10644.06|10644.06|10644.06|0
1646998710000|2022-03-11 11:38:30|10645.25|10645.25|10644.26|10644.26|10645.45|10645.45|10644.26|10644.26|0
1646998720000|2022-03-11 11:38:40|10645.24|10645.24|10648.62|10648.62|10648.62|10648.62|10645.24|10645.24|0
1646998730000|2022-03-11 11:38:50|10648.95|10648.95|10652.33|10652.33|10653.38|10653.38|10648.95|10648.95|0
1646998740000|2022-03-11 11:39:00|10652.1|10652.1|10651.75|10651.75|10652.2|10652.2|10651.35|10651.35|0
1646998750000|2022-03-11 11:39:10|10651.91|10651.91|10652.26|10652.26|10652.26|10652.26|10651.91|10651.91|0
1646998760000|2022-03-11 11:39:20|10651.08|10651.08|10651.08|10651.08|10651.08|10651.08|10651.08|10651.08|0
1646998770000|2022-03-11 11:39:30|10650.96|10650.96|10647.82|10647.82|10650.96|10650.96|10647.82|10647.82|0
1646998780000|2022-03-11 11:39:40|10647.94|10647.94|10649.44|10649.44|10649.44|10649.44|10646.96|10646.96|0
1646998790000|2022-03-11 11:39:50|10650.13|10650.13|10651.66|10651.66|10651.66|10651.66|10650.13|10650.13|0
1646998800000|2022-03-11 11:40:00|10651.9|10651.9|10650.36|10650.36|10652.27|10652.27|10650.36|10650.36|0
1646998810000|2022-03-11 11:40:10|10650.19|10650.19|10650.19|10650.19|10650.19|10650.19|10650.19|10650.19|0
1646998820000|2022-03-11 11:40:20|10650.43|10650.43|10650.43|10650.43|10650.43|10650.43|10650.43|10650.43|0
1646998830000|2022-03-11 11:40:30|10650.5|10650.5|10650.5|10650.5|10650.5|10650.5|10650.5|10650.5|0
1646998840000|2022-03-11 11:40:40|10652.74|10652.74|10660.97|10660.97|10661.17|10661.17|10652.74|10652.74|0
1646998850000|2022-03-11 11:40:50|10661.17|10661.17|10661.17|10661.17|10661.17|10661.17|10661.17|10661.17|0
1646998860000|2022-03-11 11:41:00|10661.69|10661.69|10660.89|10660.89|10661.69|10661.69|10660.74|10660.74|0
1646998870000|2022-03-11 11:41:10|10661.13|10661.13|10661.01|10661.01|10661.21|10661.21|10661.01|10661.01|0
1646998880000|2022-03-11 11:41:20|10660.84|10660.84|10660.96|10660.96|10660.96|10660.96|10660.84|10660.84|0
1646998890000|2022-03-11 11:41:30|10660.89|10660.89|10665.34|10665.34|10665.34|10665.34|10660.89|10660.89|0
1646998900000|2022-03-11 11:41:40|10665.55|10665.55|10668.49|10668.49|10668.49|10668.49|10665.55|10665.55|0
1646998910000|2022-03-11 11:41:50|10668.87|10668.87|10674.07|10674.07|10674.07|10674.07|10668.87|10668.87|0
1646998920000|2022-03-11 11:42:00|10675.25|10675.25|10679.14|10679.14|10680.9|10680.9|10675.25|10675.25|0
1646998930000|2022-03-11 11:42:10|10679.26|10679.26|10681.23|10681.23|10681.23|10681.23|10678.07|10678.07|0
1646998940000|2022-03-11 11:42:20|10680.05|10680.05|10681.66|10681.66|10681.66|10681.66|10680.05|10680.05|0
1646998950000|2022-03-11 11:42:30|10682.64|10682.64|10681.66|10681.66|10682.64|10682.64|10681.66|10681.66|0
1646998960000|2022-03-11 11:42:40|10682.84|10682.84|10684.06|10684.06|10684.06|10684.06|10682.84|10682.84|0
1646998970000|2022-03-11 11:42:50|10686.43|10686.43|10686.05|10686.05|10687.62|10687.62|10686.05|10686.05|0
1646998980000|2022-03-11 11:43:00|10685.98|10685.98|10690.47|10690.47|10690.47|10690.47|10685.72|10685.72|0
1646998990000|2022-03-11 11:43:10|10689.26|10689.26|10689.14|10689.14|10689.26|10689.26|10689.14|10689.14|0
1646999000000|2022-03-11 11:43:20|10687.96|10687.96|10688.65|10688.65|10688.65|10688.65|10686.98|10686.98|0
1646999010000|2022-03-11 11:43:30|10687.85|10687.85|10687.85|10687.85|10687.85|10687.85|10687.85|10687.85|0
1646999020000|2022-03-11 11:43:40|10688.1|10688.1|10689.77|10689.77|10689.77|10689.77|10688.1|10688.1|0
1646999030000|2022-03-11 11:43:50|10689.98|10689.98|10690.9|10690.9|10690.9|10690.9|10689.98|10689.98|0
1646999040000|2022-03-11 11:44:00|10689.71|10689.71|10687.71|10687.71|10689.71|10689.71|10687.71|10687.71|0
1646999050000|2022-03-11 11:44:10|10687.63|10687.63|10684.6|10684.6|10688.82|10688.82|10684.6|10684.6|0
1646999060000|2022-03-11 11:44:20|10685.79|10685.79|10686.57|10686.57|10686.57|10686.57|10685.5|10685.5|0
1646999070000|2022-03-11 11:44:30|10686.7|10686.7|10687.32|10687.32|10688.66|10688.66|10686.7|10686.7|0
1646999080000|2022-03-11 11:44:40|10685.36|10685.36|10685.28|10685.28|10685.36|10685.36|10685.28|10685.28|0
1646999090000|2022-03-11 11:44:50|10685.04|10685.04|10684.57|10684.57|10685.04|10685.04|10684.57|10684.57|0
1646999100000|2022-03-11 11:45:00|10684.81|10684.81|10686.97|10686.97|10687.55|10687.55|10684.81|10684.81|0
1646999110000|2022-03-11 11:45:10|10687.14|10687.14|10690.14|10690.14|10691.36|10691.36|10686.02|10686.02|0
1646999120000|2022-03-11 11:45:20|10690.37|10690.37|10690.29|10690.29|10690.54|10690.54|10690.29|10690.29|0
1646999130000|2022-03-11 11:45:30|10691.16|10691.16|10691.16|10691.16|10691.16|10691.16|10691.16|10691.16|0
1646999140000|2022-03-11 11:45:40|10690.93|10690.93|10696.01|10696.01|10696.01|10696.01|10690.86|10690.86|0
1646999150000|2022-03-11 11:45:50|10695.2|10695.2|10695.51|10695.51|10695.51|10695.51|10694.7|10694.7|0
1646999160000|2022-03-11 11:46:00|10695.39|10695.39|10693.82|10693.82|10695.39|10695.39|10693.82|10693.82|0
1646999170000|2022-03-11 11:46:10|10693.94|10693.94|10693.67|10693.67|10693.99|10693.99|10693.67|10693.67|0
1646999180000|2022-03-11 11:46:20|10693.51|10693.51|10695.84|10695.84|10695.84|10695.84|10693.51|10693.51|0
1646999190000|2022-03-11 11:46:30|10696.08|10696.08|10695.36|10695.36|10696.08|10696.08|10695.36|10695.36|0
1646999200000|2022-03-11 11:46:40|10695.49|10695.49|10695.63|10695.63|10695.87|10695.87|10695.49|10695.49|0
1646999210000|2022-03-11 11:46:50|10695.72|10695.72|10693.1|10693.1|10695.72|10695.72|10691.91|10691.91|0
1646999220000|2022-03-11 11:47:00|10693.3|10693.3|10686.57|10686.57|10693.3|10693.3|10686.57|10686.57|0
1646999230000|2022-03-11 11:47:10|10686.8|10686.8|10688.36|10688.36|10688.59|10688.59|10686.8|10686.8|0
1646999240000|2022-03-11 11:47:20|10691.3|10691.3|10691.3|10691.3|10691.3|10691.3|10691.3|10691.3|0
1646999250000|2022-03-11 11:47:30|10690.7|10690.7|10690.47|10690.47|10690.7|10690.7|10690.47|10690.47|0
1646999260000|2022-03-11 11:47:40|10690.27|10690.27|10689.82|10689.82|10690.27|10690.27|10689.82|10689.82|0
1646999270000|2022-03-11 11:47:50|10690.21|10690.21|10682.11|10682.11|10690.3|10690.3|10682.11|10682.11|0
1646999280000|2022-03-11 11:48:00|10681.89|10681.89|10685.09|10685.09|10685.09|10685.09|10681.89|10681.89|0
1646999300000|2022-03-11 11:48:20|10684.34|10684.34|10683.41|10683.41|10684.34|10684.34|10683.41|10683.41|0
1646999310000|2022-03-11 11:48:30|10684.6|10684.6|10681.81|10681.81|10685.19|10685.19|10680.62|10680.62|0
1646999320000|2022-03-11 11:48:40|10682.15|10682.15|10683.84|10683.84|10687.23|10687.23|10682.15|10682.15|0
1646999330000|2022-03-11 11:48:50|10684.26|10684.26|10682.51|10682.51|10684.26|10684.26|10682.51|10682.51|0
1646999340000|2022-03-11 11:49:00|10682.09|10682.09|10681.12|10681.12|10682.25|10682.25|10681.12|10681.12|0
1646999350000|2022-03-11 11:49:10|10681.17|10681.17|10677.73|10677.73|10681.19|10681.19|10677.73|10677.73|0
1646999360000|2022-03-11 11:49:20|10677.61|10677.61|10677.4|10677.4|10678.59|10678.59|10676.43|10676.43|0
1646999370000|2022-03-11 11:49:30|10677.2|10677.2|10677.2|10677.2|10677.2|10677.2|10677.2|10677.2|0
1646999380000|2022-03-11 11:49:40|10677.48|10677.48|10677.48|10677.48|10677.48|10677.48|10677.48|10677.48|0
1646999390000|2022-03-11 11:49:50|10677.13|10677.13|10677.37|10677.37|10677.37|10677.37|10677.13|10677.13|0
1646999400000|2022-03-11 11:50:00|10677.13|10677.13|10677.01|10677.01|10677.13|10677.13|10677.01|10677.01|0
1646999410000|2022-03-11 11:50:10|10676.88|10676.88|10672.52|10672.52|10677.57|10677.57|10671.33|10671.33|0
1646999420000|2022-03-11 11:50:20|10673.71|10673.71|10677.02|10677.02|10677.02|10677.02|10673.71|10673.71|0
1646999430000|2022-03-11 11:50:30|10677.37|10677.37|10677.02|10677.02|10677.37|10677.37|10677.02|10677.02|0
1646999440000|2022-03-11 11:50:40|10676.76|10676.76|10677.26|10677.26|10677.26|10677.26|10676.76|10676.76|0
1646999450000|2022-03-11 11:50:50|10677.72|10677.72|10677.72|10677.72|10677.72|10677.72|10677.72|10677.72|0
1646999470000|2022-03-11 11:51:10|10677.47|10677.47|10676.84|10676.84|10677.47|10677.47|10676.49|10676.49|0
1646999490000|2022-03-11 11:51:30|10677.02|10677.02|10676.27|10676.27|10677.15|10677.15|10676.1|10676.1|0
1646999500000|2022-03-11 11:51:40|10676.03|10676.03|10671.52|10671.52|10676.03|10676.03|10671.52|10671.52|0
1646999510000|2022-03-11 11:51:50|10671.73|10671.73|10672.9|10672.9|10672.92|10672.92|10671.73|10671.73|0
1646999520000|2022-03-11 11:52:00|10672.7|10672.7|10672.7|10672.7|10672.7|10672.7|10672.7|10672.7|0
1646999530000|2022-03-11 11:52:10|10672.46|10672.46|10669.33|10669.33|10672.46|10672.46|10669.33|10669.33|0
1646999540000|2022-03-11 11:52:20|10669.45|10669.45|10672.48|10672.48|10672.48|10672.48|10668.13|10668.13|0
1646999550000|2022-03-11 11:52:30|10673.46|10673.46|10670|10670|10673.46|10673.46|10668.23|10668.23|0
1646999560000|2022-03-11 11:52:40|10668.3|10668.3|10669.35|10669.35|10669.35|10669.35|10668.3|10668.3|0
1646999570000|2022-03-11 11:52:50|10669.23|10669.23|10662.85|10662.85|10669.23|10669.23|10662.85|10662.85|0
1646999580000|2022-03-11 11:53:00|10659.91|10659.91|10661.13|10661.13|10661.13|10661.13|10659.91|10659.91|0
1646999590000|2022-03-11 11:53:10|10660.96|10660.96|10665.44|10665.44|10665.84|10665.84|10660.96|10660.96|0
1646999600000|2022-03-11 11:53:20|10665.04|10665.04|10662.11|10662.11|10665.04|10665.04|10662.11|10662.11|0
1646999610000|2022-03-11 11:53:30|10662.45|10662.45|10663.64|10663.64|10663.64|10663.64|10662.45|10662.45|0
1646999620000|2022-03-11 11:53:40|10663.98|10663.98|10660.92|10660.92|10663.98|10663.98|10660.92|10660.92|0
1646999630000|2022-03-11 11:53:50|10660.75|10660.75|10657.25|10657.25|10661.16|10661.16|10657.25|10657.25|0
1646999640000|2022-03-11 11:54:00|10655.65|10655.65|10657.15|10657.15|10657.5|10657.5|10655.2|10655.2|0
1646999650000|2022-03-11 11:54:10|10657.95|10657.95|10658.04|10658.04|10658.04|10658.04|10657.79|10657.79|0
1646999660000|2022-03-11 11:54:20|10656.85|10656.85|10656.85|10656.85|10656.85|10656.85|10656.85|10656.85|0
1646999670000|2022-03-11 11:54:30|10656.61|10656.61|10661.51|10661.51|10661.51|10661.51|10656.61|10656.61|0
1646999680000|2022-03-11 11:54:40|10661.72|10661.72|10664.9|10664.9|10664.9|10664.9|10661.72|10661.72|0
1646999690000|2022-03-11 11:54:50|10665.02|10665.02|10663.83|10663.83|10665.02|10665.02|10663.83|10663.83|0
1646999710000|2022-03-11 11:55:10|10664.42|10664.42|10664.42|10664.42|10664.42|10664.42|10664.42|10664.42|0
1646999720000|2022-03-11 11:55:20|10664.6|10664.6|10669.6|10669.6|10669.6|10669.6|10664.6|10664.6|0
1646999730000|2022-03-11 11:55:30|10669.96|10669.96|10670.36|10670.36|10670.36|10670.36|10669.96|10669.96|0
1646999740000|2022-03-11 11:55:40|10670.41|10670.41|10670.66|10670.66|10670.66|10670.66|10670.41|10670.41|0
1646999750000|2022-03-11 11:55:50|10671.13|10671.13|10671.13|10671.13|10671.13|10671.13|10671.13|10671.13|0
1646999760000|2022-03-11 11:56:00|10671.3|10671.3|10671.3|10671.3|10671.3|10671.3|10671.3|10671.3|0
1646999770000|2022-03-11 11:56:10|10671.42|10671.42|10671.42|10671.42|10671.42|10671.42|10671.42|10671.42|0
1646999780000|2022-03-11 11:56:20|10671.73|10671.73|10671.73|10671.73|10671.73|10671.73|10671.73|10671.73|0
1646999790000|2022-03-11 11:56:30|10672.33|10672.33|10672.13|10672.13|10672.33|10672.33|10672.13|10672.13|0
1646999800000|2022-03-11 11:56:40|10670.17|10670.17|10667.66|10667.66|10670.17|10670.17|10667.66|10667.66|0
1646999810000|2022-03-11 11:56:50|10667.45|10667.45|10666.44|10666.44|10667.65|10667.65|10666.44|10666.44|0
1646999820000|2022-03-11 11:57:00|10666.96|10666.96|10666.74|10666.74|10666.96|10666.96|10663.4|10663.4|0
1646999840000|2022-03-11 11:57:20|10666.94|10666.94|10665.75|10665.75|10666.94|10666.94|10665.75|10665.75|0
1646999850000|2022-03-11 11:57:30|10665.95|10665.95|10665.95|10665.95|10665.95|10665.95|10665.95|10665.95|0
1646999870000|2022-03-11 11:57:50|10666.23|10666.23|10668|10668|10668|10668|10665.98|10665.98|0
1646999880000|2022-03-11 11:58:00|10668.8|10668.8|10671.31|10671.31|10673.47|10673.47|10668.8|10668.8|0
1646999890000|2022-03-11 11:58:10|10672.29|10672.29|10671.83|10671.83|10672.81|10672.81|10671.83|10671.83|0
1646999900000|2022-03-11 11:58:20|10671.63|10671.63|10671.63|10671.63|10671.63|10671.63|10671.63|10671.63|0
1646999910000|2022-03-11 11:58:30|10672.47|10672.47|10672.47|10672.47|10672.47|10672.47|10672.47|10672.47|0
1646999920000|2022-03-11 11:58:40|10671.29|10671.29|10670.25|10670.25|10671.29|10671.29|10670.1|10670.1|0
1646999930000|2022-03-11 11:58:50|10673.19|10673.19|10673.19|10673.19|10673.19|10673.19|10673.19|10673.19|0
1646999940000|2022-03-11 11:59:00|10673.67|10673.67|10678.74|10678.74|10678.74|10678.74|10673.67|10673.67|0
1646999950000|2022-03-11 11:59:10|10678.53|10678.53|10678.73|10678.73|10679.71|10679.71|10678.53|10678.53|0
1646999960000|2022-03-11 11:59:20|10678.99|10678.99|10680.64|10680.64|10681.02|10681.02|10678.99|10678.99|0
1646999970000|2022-03-11 11:59:30|10680.9|10680.9|10679.75|10679.75|10680.9|10680.9|10679.75|10679.75|0
1646999980000|2022-03-11 11:59:40|10679.58|10679.58|10681.38|10681.38|10681.38|10681.38|10679.58|10679.58|0
1646999990000|2022-03-11 11:59:50|10681.53|10681.53|10681.1|10681.1|10681.53|10681.53|10681.1|10681.1|0
1647000000000|2022-03-11 12:00:00|10681.71|10681.71|10675.91|10675.91|10682.11|10682.11|10675.91|10675.91|0
1647000010000|2022-03-11 12:00:10|10677.87|10677.87|10675.7|10675.7|10677.87|10677.87|10675.7|10675.7|0
1647000020000|2022-03-11 12:00:20|10675.36|10675.36|10675.53|10675.53|10675.53|10675.53|10675.36|10675.36|0
1647000030000|2022-03-11 12:00:30|10675.29|10675.29|10673.38|10673.38|10675.29|10675.29|10673.38|10673.38|0
1647000040000|2022-03-11 12:00:40|10673.13|10673.13|10675.39|10675.39|10678.05|10678.05|10673.04|10673.04|0
1647000050000|2022-03-11 12:00:50|10674.2|10674.2|10675.15|10675.15|10675.15|10675.15|10674.2|10674.2|0
1647000070000|2022-03-11 12:01:10|10675.75|10675.75|10676.1|10676.1|10676.1|10676.1|10675.75|10675.75|0
1647000080000|2022-03-11 12:01:20|10676.46|10676.46|10675.88|10675.88|10677.07|10677.07|10675.88|10675.88|0
1647000090000|2022-03-11 12:01:30|10676.94|10676.94|10676.68|10676.68|10676.94|10676.94|10676.68|10676.68|0
1647000100000|2022-03-11 12:01:40|10677.48|10677.48|10677.48|10677.48|10677.48|10677.48|10677.48|10677.48|0
1647000110000|2022-03-11 12:01:50|10676.3|10676.3|10675.94|10675.94|10676.3|10676.3|10675.94|10675.94|0
1647000120000|2022-03-11 12:02:00|10676.14|10676.14|10676.44|10676.44|10676.57|10676.57|10676.04|10676.04|0
1647000130000|2022-03-11 12:02:10|10676.25|10676.25|10672.68|10672.68|10676.25|10676.25|10670.79|10670.79|0
1647000140000|2022-03-11 12:02:20|10673.66|10673.66|10673.78|10673.78|10674.84|10674.84|10673.66|10673.66|0
1647000150000|2022-03-11 12:02:30|10672.8|10672.8|10673.14|10673.14|10673.14|10673.14|10672.8|10672.8|0
1647000160000|2022-03-11 12:02:40|10673.12|10673.12|10673.12|10673.12|10673.12|10673.12|10673.12|10673.12|0
1647000170000|2022-03-11 12:02:50|10672.14|10672.14|10669.76|10669.76|10672.14|10672.14|10669.76|10669.76|0
1647000180000|2022-03-11 12:03:00|10670.01|10670.01|10669.62|10669.62|10670.01|10670.01|10669.62|10669.62|0
1647000190000|2022-03-11 12:03:10|10671.57|10671.57|10671.46|10671.46|10672.44|10672.44|10671.46|10671.46|0
1647000200000|2022-03-11 12:03:20|10667.9|10667.9|10668.71|10668.71|10669.68|10669.68|10667.9|10667.9|0
1647000210000|2022-03-11 12:03:30|10668.19|10668.19|10669.78|10669.78|10669.78|10669.78|10668.07|10668.07|0
1647000230000|2022-03-11 12:03:50|10668.59|10668.59|10669.72|10669.72|10669.72|10669.72|10668.59|10668.59|0
1647000240000|2022-03-11 12:04:00|10669.95|10669.95|10670.58|10670.58|10670.58|10670.58|10669.95|10669.95|0
1647000250000|2022-03-11 12:04:10|10670.7|10670.7|10673.4|10673.4|10673.4|10673.4|10670.7|10670.7|0
1647000260000|2022-03-11 12:04:20|10674|10674|10676.94|10676.94|10676.94|10676.94|10674|10674|0
1647000270000|2022-03-11 12:04:30|10677.13|10677.13|10679.67|10679.67|10679.67|10679.67|10677.13|10677.13|0
1647000280000|2022-03-11 12:04:40|10680.05|10680.05|10685.85|10685.85|10685.85|10685.85|10680.05|10680.05|0
1647000290000|2022-03-11 12:04:50|10685.94|10685.94|10688.01|10688.01|10688.78|10688.78|10685.78|10685.78|0
1647000300000|2022-03-11 12:05:00|10688.99|10688.99|10695.45|10695.45|10695.49|10695.49|10688.99|10688.99|0
1647000310000|2022-03-11 12:05:10|10695.29|10695.29|10695.81|10695.81|10695.81|10695.81|10695.29|10695.29|0
1647000320000|2022-03-11 12:05:20|10694.62|10694.62|10696.13|10696.13|10696.13|10696.13|10694.56|10694.56|0
1647000330000|2022-03-11 12:05:30|10699.07|10699.07|10699.07|10699.07|10699.07|10699.07|10699.07|10699.07|0
1647000340000|2022-03-11 12:05:40|10697.89|10697.89|10699.48|10699.48|10699.48|10699.48|10697.89|10697.89|0
1647000350000|2022-03-11 12:05:50|10700.52|10700.52|10700.52|10700.52|10700.52|10700.52|10700.52|10700.52|0
1647000360000|2022-03-11 12:06:00|10700.31|10700.31|10700.82|10700.82|10700.82|10700.82|10700.19|10700.19|0
1647000370000|2022-03-11 12:06:10|10700.8|10700.8|10700.93|10700.93|10700.93|10700.93|10699.92|10699.92|0
1647000380000|2022-03-11 12:06:20|10700.73|10700.73|10700.73|10700.73|10700.73|10700.73|10700.73|10700.73|0
1647000390000|2022-03-11 12:06:30|10702.9|10702.9|10707.32|10707.32|10707.39|10707.39|10702.9|10702.9|0
1647000400000|2022-03-11 12:06:40|10707.44|10707.44|10706.06|10706.06|10708.62|10708.62|10706.06|10706.06|0
1647000410000|2022-03-11 12:06:50|10705.69|10705.69|10703.82|10703.82|10705.69|10705.69|10703.82|10703.82|0
1647000420000|2022-03-11 12:07:00|10703.19|10703.19|10698.28|10698.28|10703.19|10703.19|10698.28|10698.28|0
1647000430000|2022-03-11 12:07:10|10698.35|10698.35|10698.38|10698.38|10698.38|10698.38|10698.35|10698.35|0
1647000440000|2022-03-11 12:07:20|10698.51|10698.51|10695.41|10695.41|10698.51|10698.51|10695.41|10695.41|0
1647000450000|2022-03-11 12:07:30|10694.43|10694.43|10694.56|10694.56|10694.56|10694.56|10694.08|10694.08|0
1647000490000|2022-03-11 12:08:10|10695.74|10695.74|10699.26|10699.26|10699.26|10699.26|10695.74|10695.74|0
1647000510000|2022-03-11 12:08:30|10699.73|10699.73|10699.73|10699.73|10699.73|10699.73|10699.73|10699.73|0
1647000530000|2022-03-11 12:08:50|10699.64|10699.64|10705.09|10705.09|10705.14|10705.14|10699.64|10699.64|0
1647000540000|2022-03-11 12:09:00|10705.51|10705.51|10705.31|10705.31|10705.71|10705.71|10705.31|10705.31|0
1647000550000|2022-03-11 12:09:10|10705.55|10705.55|10705.97|10705.97|10705.97|10705.97|10705.55|10705.55|0
1647000560000|2022-03-11 12:09:20|10705.82|10705.82|10706.03|10706.03|10706.03|10706.03|10705.82|10705.82|0
1647000570000|2022-03-11 12:09:30|10707.22|10707.22|10707.22|10707.22|10707.22|10707.22|10707.22|10707.22|0
1647000580000|2022-03-11 12:09:40|10707.32|10707.32|10711.35|10711.35|10711.58|10711.58|10707.14|10707.14|0
1647000590000|2022-03-11 12:09:50|10711.55|10711.55|10712.57|10712.57|10712.57|10712.57|10711.55|10711.55|0
1647000600000|2022-03-11 12:10:00|10712.75|10712.75|10723.94|10723.94|10723.94|10723.94|10712.75|10712.75|0
1647000610000|2022-03-11 12:10:10|10724.14|10724.14|10724.19|10724.19|10724.24|10724.24|10724.14|10724.14|0
1647000620000|2022-03-11 12:10:20|10729.06|10729.06|10729.1|10729.1|10730.91|10730.91|10728.92|10728.92|0
1647000630000|2022-03-11 12:10:30|10730.09|10730.09|10731.01|10731.01|10731.73|10731.73|10730.09|10730.09|0
1647000640000|2022-03-11 12:10:40|10730.99|10730.99|10731.05|10731.05|10731.05|10731.05|10730.99|10730.99|0
1647000650000|2022-03-11 12:10:50|10730.99|10730.99|10731.12|10731.12|10731.12|10731.12|10730.98|10730.98|0
1647000660000|2022-03-11 12:11:00|10731.52|10731.52|10736.57|10736.57|10736.57|10736.57|10731.52|10731.52|0
1647000670000|2022-03-11 12:11:10|10736.69|10736.69|10740.34|10740.34|10743.06|10743.06|10736.6|10736.6|0
1647000680000|2022-03-11 12:11:20|10739.16|10739.16|10739.42|10739.42|10740.34|10740.34|10739.16|10739.16|0
1647000690000|2022-03-11 12:11:30|10740.73|10740.73|10740.73|10740.73|10740.73|10740.73|10740.73|10740.73|0
1647000710000|2022-03-11 12:11:50|10740.93|10740.93|10741.91|10741.91|10741.91|10741.91|10740.93|10740.93|0
1647000720000|2022-03-11 12:12:00|10741.73|10741.73|10741.68|10741.68|10741.73|10741.73|10741.68|10741.68|0
1647000730000|2022-03-11 12:12:10|10741.63|10741.63|10741.83|10741.83|10742.14|10742.14|10741.63|10741.63|0
1647000740000|2022-03-11 12:12:20|10740.99|10740.99|10735.91|10735.91|10740.99|10740.99|10735.91|10735.91|0
1647000750000|2022-03-11 12:12:30|10736.14|10736.14|10735.76|10735.76|10736.14|10736.14|10735.76|10735.76|0
1647000760000|2022-03-11 12:12:40|10732.82|10732.82|10732.72|10732.72|10732.82|10732.82|10732.42|10732.42|0
1647000780000|2022-03-11 12:13:00|10733.11|10733.11|10733.11|10733.11|10733.11|10733.11|10733.11|10733.11|0
1647000790000|2022-03-11 12:13:10|10732.99|10732.99|10732.99|10732.99|10732.99|10732.99|10732.99|10732.99|0
1647000800000|2022-03-11 12:13:20|10733.15|10733.15|10733.15|10733.15|10733.15|10733.15|10733.15|10733.15|0
1647000810000|2022-03-11 12:13:30|10732.82|10732.82|10732.82|10732.82|10732.82|10732.82|10732.82|10732.82|0
1647000820000|2022-03-11 12:13:40|10733.13|10733.13|10732.83|10732.83|10733.13|10733.13|10732.83|10732.83|0
1647000830000|2022-03-11 12:13:50|10732.48|10732.48|10732.58|10732.58|10732.72|10732.72|10732.1|10732.1|0
1647000840000|2022-03-11 12:14:00|10732.7|10732.7|10734.31|10734.31|10734.31|10734.31|10732.7|10732.7|0
1647000850000|2022-03-11 12:14:10|10734.28|10734.28|10734.28|10734.28|10734.28|10734.28|10734.28|10734.28|0
1647000860000|2022-03-11 12:14:20|10732.71|10732.71|10729.46|10729.46|10732.91|10732.91|10729.46|10729.46|0
1647000870000|2022-03-11 12:14:30|10728.66|10728.66|10728.71|10728.71|10729.21|10729.21|10728.66|10728.66|0
1647000880000|2022-03-11 12:14:40|10727.87|10727.87|10726.72|10726.72|10727.87|10727.87|10726.57|10726.57|0
1647000890000|2022-03-11 12:14:50|10726.6|10726.6|10721.15|10721.15|10726.6|10726.6|10721.15|10721.15|0
1647000900000|2022-03-11 12:15:00|10721.61|10721.61|10720.83|10720.83|10721.61|10721.61|10720.83|10720.83|0
1647000910000|2022-03-11 12:15:10|10720.96|10720.96|10721.14|10721.14|10722|10722|10719.84|10719.84|0
1647000920000|2022-03-11 12:15:20|10721.31|10721.31|10720.12|10720.12|10721.31|10721.31|10720.12|10720.12|0
1647000930000|2022-03-11 12:15:30|10721.31|10721.31|10729.24|10729.24|10729.24|10729.24|10721.31|10721.31|0
1647000940000|2022-03-11 12:15:40|10729.41|10729.41|10730.19|10730.19|10730.19|10730.19|10729.41|10729.41|0
1647000950000|2022-03-11 12:15:50|10729.21|10729.21|10729.21|10729.21|10729.21|10729.21|10729.21|10729.21|0
1647000960000|2022-03-11 12:16:00|10729.3|10729.3|10729.26|10729.26|10729.3|10729.3|10729.18|10729.18|0
1647000970000|2022-03-11 12:16:10|10730.24|10730.24|10730.48|10730.48|10730.48|10730.48|10730.24|10730.24|0
1647000990000|2022-03-11 12:16:30|10730.24|10730.24|10729.64|10729.64|10730.24|10730.24|10729.52|10729.52|0
1647001000000|2022-03-11 12:16:40|10729.76|10729.76|10729.84|10729.84|10729.98|10729.98|10729.76|10729.76|0
1647001010000|2022-03-11 12:16:50|10728.86|10728.86|10728.98|10728.98|10728.98|10728.98|10728.86|10728.86|0
1647001020000|2022-03-11 12:17:00|10729.69|10729.69|10729.73|10729.73|10729.73|10729.73|10729.69|10729.69|0
1647001030000|2022-03-11 12:17:10|10728.75|10728.75|10728.75|10728.75|10728.75|10728.75|10728.75|10728.75|0
1647001040000|2022-03-11 12:17:20|10728.54|10728.54|10728.1|10728.1|10728.68|10728.68|10728.1|10728.1|0
1647001050000|2022-03-11 12:17:30|10728.26|10728.26|10728.98|10728.98|10728.98|10728.98|10728.26|10728.26|0
1647001060000|2022-03-11 12:17:40|10728.8|10728.8|10729.77|10729.77|10729.77|10729.77|10728.8|10728.8|0
1647001070000|2022-03-11 12:17:50|10727.81|10727.81|10727.94|10727.94|10727.94|10727.94|10725.14|10725.14|0
1647001080000|2022-03-11 12:18:00|10727.62|10727.62|10727.86|10727.86|10727.86|10727.86|10727.62|10727.62|0
1647001100000|2022-03-11 12:18:20|10729.05|10729.05|10727.77|10727.77|10729.05|10729.05|10727.77|10727.77|0
1647001110000|2022-03-11 12:18:30|10728.37|10728.37|10731.85|10731.85|10732.18|10732.18|10728.37|10728.37|0
1647001130000|2022-03-11 12:18:50|10731.83|10731.83|10731.83|10731.83|10731.83|10731.83|10731.83|10731.83|0
1647001140000|2022-03-11 12:19:00|10731.43|10731.43|10731.83|10731.83|10731.83|10731.83|10731.43|10731.43|0
1647001160000|2022-03-11 12:19:20|10734.2|10734.2|10734.2|10734.2|10734.2|10734.2|10734.2|10734.2|0
1647001170000|2022-03-11 12:19:30|10734.28|10734.28|10734.34|10734.34|10734.58|10734.58|10734.28|10734.28|0
1647001180000|2022-03-11 12:19:40|10733.92|10733.92|10724.17|10724.17|10733.92|10733.92|10724.04|10724.04|0
1647001190000|2022-03-11 12:19:50|10723.7|10723.7|10723.35|10723.35|10723.7|10723.7|10723.35|10723.35|0
1647001200000|2022-03-11 12:20:00|10723.09|10723.09|10722.78|10722.78|10723.09|10723.09|10722.49|10722.49|0
1647001210000|2022-03-11 12:20:10|10722.26|10722.26|10722.1|10722.1|10722.26|10722.26|10722.1|10722.1|0
1647001220000|2022-03-11 12:20:20|10722.03|10722.03|10721.05|10721.05|10722.03|10722.03|10721.05|10721.05|0
1647001230000|2022-03-11 12:20:30|10722.03|10722.03|10725.79|10725.79|10725.79|10725.79|10721.65|10721.65|0
1647001240000|2022-03-11 12:20:40|10726.31|10726.31|10730.4|10730.4|10730.4|10730.4|10726.31|10726.31|0
1647001250000|2022-03-11 12:20:50|10730.2|10730.2|10730.2|10730.2|10730.2|10730.2|10730.2|10730.2|0
1647001270000|2022-03-11 12:21:10|10731.39|10731.39|10731.39|10731.39|10731.39|10731.39|10731.39|10731.39|0
1647001280000|2022-03-11 12:21:20|10730.97|10730.97|10731.13|10731.13|10731.13|10731.13|10730.97|10730.97|0
1647001290000|2022-03-11 12:21:30|10731.67|10731.67|10730.48|10730.48|10731.67|10731.67|10729.63|10729.63|0
1647001300000|2022-03-11 12:21:40|10730.45|10730.45|10730.45|10730.45|10730.45|10730.45|10730.45|10730.45|0
1647001310000|2022-03-11 12:21:50|10730.6|10730.6|10732.17|10732.17|10732.17|10732.17|10730.6|10730.6|0
1647001320000|2022-03-11 12:22:00|10731.65|10731.65|10733.14|10733.14|10733.14|10733.14|10731.65|10731.65|0
1647001330000|2022-03-11 12:22:10|10733.36|10733.36|10732.76|10732.76|10733.36|10733.36|10732.76|10732.76|0
1647001340000|2022-03-11 12:22:20|10733.74|10733.74|10734.38|10734.38|10734.38|10734.38|10733.74|10733.74|0
1647001350000|2022-03-11 12:22:30|10736.15|10736.15|10737.57|10737.57|10737.57|10737.57|10736.15|10736.15|0
1647001360000|2022-03-11 12:22:40|10737.5|10737.5|10737.5|10737.5|10737.5|10737.5|10737.5|10737.5|0
1647001370000|2022-03-11 12:22:50|10737.15|10737.15|10735.19|10735.19|10737.15|10737.15|10735.19|10735.19|0
1647001380000|2022-03-11 12:23:00|10737.2|10737.2|10737.91|10737.91|10737.91|10737.91|10737.2|10737.2|0
1647001390000|2022-03-11 12:23:10|10737.78|10737.78|10737.95|10737.95|10737.95|10737.95|10737.78|10737.78|0
1647001400000|2022-03-11 12:23:20|10737.83|10737.83|10736.52|10736.52|10737.83|10737.83|10736.52|10736.52|0
1647001410000|2022-03-11 12:23:30|10736.13|10736.13|10733.17|10733.17|10736.34|10736.34|10733.17|10733.17|0
1647001420000|2022-03-11 12:23:40|10733.11|10733.11|10732.13|10732.13|10733.11|10733.11|10732.11|10732.11|0
1647001430000|2022-03-11 12:23:50|10731.15|10731.15|10731.03|10731.03|10731.15|10731.15|10731.03|10731.03|0
1647001440000|2022-03-11 12:24:00|10730.81|10730.81|10730.48|10730.48|10730.81|10730.81|10730.48|10730.48|0
1647001450000|2022-03-11 12:24:10|10730.43|10730.43|10734.07|10734.07|10734.07|10734.07|10730.43|10730.43|0
1647001460000|2022-03-11 12:24:20|10733.81|10733.81|10734.14|10734.14|10734.14|10734.14|10733.81|10733.81|0
1647001470000|2022-03-11 12:24:30|10734.26|10734.26|10734.73|10734.73|10734.73|10734.73|10734.26|10734.26|0
1647001500000|2022-03-11 12:25:00|10734.61|10734.61|10734.61|10734.61|10734.61|10734.61|10734.61|10734.61|0
1647001510000|2022-03-11 12:25:10|10734.49|10734.49|10731.81|10731.81|10734.49|10734.49|10731.74|10731.74|0
1647001520000|2022-03-11 12:25:20|10731.99|10731.99|10731.99|10731.99|10731.99|10731.99|10731.99|10731.99|0
1647001530000|2022-03-11 12:25:30|10730.81|10730.81|10730.81|10730.81|10730.81|10730.81|10730.81|10730.81|0
1647001540000|2022-03-11 12:25:40|10729.83|10729.83|10728.08|10728.08|10729.83|10729.83|10728.08|10728.08|0
1647001550000|2022-03-11 12:25:50|10727.96|10727.96|10723.8|10723.8|10727.96|10727.96|10723.76|10723.76|0
1647001560000|2022-03-11 12:26:00|10723.78|10723.78|10723.78|10723.78|10723.78|10723.78|10723.78|10723.78|0
1647001570000|2022-03-11 12:26:10|10723.9|10723.9|10723.86|10723.86|10724.02|10724.02|10723.46|10723.46|0
1647001580000|2022-03-11 12:26:20|10723.34|10723.34|10724.03|10724.03|10724.03|10724.03|10723.34|10723.34|0
1647001590000|2022-03-11 12:26:30|10723.1|10723.1|10726.77|10726.77|10726.77|10726.77|10723.1|10723.1|0
1647001600000|2022-03-11 12:26:40|10727.95|10727.95|10733.21|10733.21|10733.21|10733.21|10727.95|10727.95|0
1647001620000|2022-03-11 12:27:00|10733.56|10733.56|10734.06|10734.06|10734.06|10734.06|10733.56|10733.56|0
1647001630000|2022-03-11 12:27:10|10734.32|10734.32|10736.28|10736.28|10736.28|10736.28|10734.32|10734.32|0
1647001640000|2022-03-11 12:27:20|10736.3|10736.3|10737.16|10737.16|10737.16|10737.16|10735.97|10735.97|0
1647001650000|2022-03-11 12:27:30|10737.19|10737.19|10737.99|10737.99|10737.99|10737.99|10737.19|10737.19|0
1647001660000|2022-03-11 12:27:40|10737.16|10737.16|10737.16|10737.16|10737.67|10737.67|10737.16|10737.16|0
1647001670000|2022-03-11 12:27:50|10737.56|10737.56|10737.56|10737.56|10737.56|10737.56|10737.56|10737.56|0
1647001680000|2022-03-11 12:28:00|10737.73|10737.73|10739.41|10739.41|10739.41|10739.41|10737.73|10737.73|0
1647001690000|2022-03-11 12:28:10|10739.92|10739.92|10740.69|10740.69|10740.69|10740.69|10739.92|10739.92|0
1647001700000|2022-03-11 12:28:20|10741.3|10741.3|10741.3|10741.3|10741.3|10741.3|10741.3|10741.3|0
1647001710000|2022-03-11 12:28:30|10739.92|10739.92|10738.87|10738.87|10740.05|10740.05|10738.87|10738.87|0
1647001730000|2022-03-11 12:28:50|10738.67|10738.67|10738.67|10738.67|10738.67|10738.67|10738.67|10738.67|0
1647001740000|2022-03-11 12:29:00|10738.79|10738.79|10739.68|10739.68|10739.68|10739.68|10738.79|10738.79|0
1647001750000|2022-03-11 12:29:10|10739.56|10739.56|10739.56|10739.56|10739.56|10739.56|10739.56|10739.56|0
1647001770000|2022-03-11 12:29:30|10738.8|10738.8|10739.69|10739.69|10739.69|10739.69|10738.8|10738.8|0
1647001780000|2022-03-11 12:29:40|10739.52|10739.52|10735.13|10735.13|10740.83|10740.83|10734.62|10734.62|0
1647001790000|2022-03-11 12:29:50|10733.86|10733.86|10733.86|10733.86|10733.86|10733.86|10733.86|10733.86|0
1647001800000|2022-03-11 12:30:00|10733.36|10733.36|10733.36|10733.36|10733.36|10733.36|10733.36|10733.36|0
1647001810000|2022-03-11 12:30:10|10733.5|10733.5|10733.5|10733.5|10733.5|10733.5|10733.5|10733.5|0
1647001820000|2022-03-11 12:30:20|10733.1|10733.1|10733.98|10733.98|10733.98|10733.98|10733.1|10733.1|0
1647001840000|2022-03-11 12:30:40|10734.48|10734.48|10734.48|10734.48|10734.48|10734.48|10734.48|10734.48|0
1647001850000|2022-03-11 12:30:50|10735.46|10735.46|10735.78|10735.78|10735.78|10735.78|10735.46|10735.46|0
1647001860000|2022-03-11 12:31:00|10735.91|10735.91|10737.2|10737.2|10737.32|10737.32|10735.91|10735.91|0
1647001870000|2022-03-11 12:31:10|10738.38|10738.38|10737.45|10737.45|10738.75|10738.75|10737.45|10737.45|0
1647001880000|2022-03-11 12:31:20|10737.33|10737.33|10734.96|10734.96|10737.33|10737.33|10734.96|10734.96|0
1647001890000|2022-03-11 12:31:30|10735.94|10735.94|10736.37|10736.37|10736.37|10736.37|10735.94|10735.94|0
1647001900000|2022-03-11 12:31:40|10736.58|10736.58|10736.7|10736.7|10736.7|10736.7|10736.58|10736.58|0
1647001910000|2022-03-11 12:31:50|10737.89|10737.89|10737.89|10737.89|10737.89|10737.89|10737.89|10737.89|0
1647001920000|2022-03-11 12:32:00|10739.07|10739.07|10740.26|10740.26|10740.26|10740.26|10739.07|10739.07|0
1647001940000|2022-03-11 12:32:20|10740.02|10740.02|10738.62|10738.62|10740.02|10740.02|10738.62|10738.62|0
1647001950000|2022-03-11 12:32:30|10738.5|10738.5|10738.5|10738.5|10738.5|10738.5|10738.5|10738.5|0
1647001960000|2022-03-11 12:32:40|10738.43|10738.43|10734.79|10734.79|10738.43|10738.43|10734.79|10734.79|0
1647001970000|2022-03-11 12:32:50|10734.91|10734.91|10735.42|10735.42|10735.42|10735.42|10734.91|10734.91|0
1647001980000|2022-03-11 12:33:00|10735.16|10735.16|10734.9|10734.9|10735.16|10735.16|10734.9|10734.9|0
1647001990000|2022-03-11 12:33:10|10733.92|10733.92|10733.92|10733.92|10733.92|10733.92|10733.92|10733.92|0
1647002000000|2022-03-11 12:33:20|10734.05|10734.05|10734.98|10734.98|10735.24|10735.24|10734.05|10734.05|0
1647002010000|2022-03-11 12:33:30|10734.77|10734.77|10734.44|10734.44|10734.77|10734.77|10734.32|10734.32|0
1647002020000|2022-03-11 12:33:40|10734.47|10734.47|10732.96|10732.96|10734.47|10734.47|10732.96|10732.96|0
1647002030000|2022-03-11 12:33:50|10732.81|10732.81|10726.03|10726.03|10732.81|10732.81|10726.03|10726.03|0
1647002040000|2022-03-11 12:34:00|10725.77|10725.77|10724.37|10724.37|10725.77|10725.77|10724.37|10724.37|0
1647002050000|2022-03-11 12:34:10|10724.25|10724.25|10724.25|10724.25|10724.25|10724.25|10724.25|10724.25|0
1647002060000|2022-03-11 12:34:20|10724.28|10724.28|10723.09|10723.09|10724.28|10724.28|10723.09|10723.09|0
1647002070000|2022-03-11 12:34:30|10722.6|10722.6|10722.26|10722.26|10722.6|10722.6|10722.26|10722.26|0
1647002080000|2022-03-11 12:34:40|10721.86|10721.86|10721.86|10721.86|10721.86|10721.86|10721.86|10721.86|0
1647002090000|2022-03-11 12:34:50|10722.93|10722.93|10722.41|10722.41|10723.42|10723.42|10722.41|10722.41|0
1647002100000|2022-03-11 12:35:00|10722.29|10722.29|10722.17|10722.17|10722.29|10722.29|10722.17|10722.17|0
1647002110000|2022-03-11 12:35:10|10722.21|10722.21|10722.47|10722.47|10723.2|10723.2|10722.13|10722.13|0
1647002130000|2022-03-11 12:35:30|10721.95|10721.95|10721.95|10721.95|10721.95|10721.95|10721.95|10721.95|0
1647002140000|2022-03-11 12:35:40|10722|10722|10722|10722|10722|10722|10722|10722|0
1647002150000|2022-03-11 12:35:50|10722.2|10722.2|10722.57|10722.57|10722.57|10722.57|10722.07|10722.07|0
1647002160000|2022-03-11 12:36:00|10720.62|10720.62|10721.06|10721.06|10721.32|10721.32|10720.02|10720.02|0
1647002170000|2022-03-11 12:36:10|10721.23|10721.23|10726.4|10726.4|10726.4|10726.4|10721.23|10721.23|0
1647002180000|2022-03-11 12:36:20|10727.2|10727.2|10727.47|10727.47|10728.68|10728.68|10727.2|10727.2|0
1647002200000|2022-03-11 12:36:40|10728.66|10728.66|10728.66|10728.66|10728.66|10728.66|10728.66|10728.66|0
1647002210000|2022-03-11 12:36:50|10728.26|10728.26|10728.26|10728.26|10728.26|10728.26|10728.26|10728.26|0
1647002220000|2022-03-11 12:37:00|10728.33|10728.33|10728.54|10728.54|10728.54|10728.54|10727.35|10727.35|0
1647002230000|2022-03-11 12:37:10|10728.66|10728.66|10729.55|10729.55|10729.93|10729.93|10728.66|10728.66|0
1647002240000|2022-03-11 12:37:20|10729.15|10729.15|10727.06|10727.06|10729.31|10729.31|10726.62|10726.62|0
1647002250000|2022-03-11 12:37:30|10727.23|10727.23|10727.79|10727.79|10727.95|10727.95|10726.97|10726.97|0
1647002260000|2022-03-11 12:37:40|10727.95|10727.95|10726.61|10726.61|10727.95|10727.95|10726.61|10726.61|0
1647002280000|2022-03-11 12:38:00|10727.79|10727.79|10727.68|10727.68|10727.79|10727.79|10727.68|10727.68|0
1647002290000|2022-03-11 12:38:10|10727.52|10727.52|10727.52|10727.52|10727.52|10727.52|10727.52|10727.52|0
1647002300000|2022-03-11 12:38:20|10727.57|10727.57|10727.57|10727.57|10727.57|10727.57|10727.57|10727.57|0
1647002310000|2022-03-11 12:38:30|10728.55|10728.55|10728.75|10728.75|10728.75|10728.75|10728.55|10728.55|0
1647002320000|2022-03-11 12:38:40|10727.57|10727.57|10727.57|10727.57|10727.57|10727.57|10727.36|10727.36|0
1647002330000|2022-03-11 12:38:50|10727.47|10727.47|10727.29|10727.29|10728.72|10728.72|10727.29|10727.29|0
1647002340000|2022-03-11 12:39:00|10727.08|10727.08|10726.25|10726.25|10727.08|10727.08|10726.25|10726.25|0
1647002350000|2022-03-11 12:39:10|10727.23|10727.23|10727.23|10727.23|10727.23|10727.23|10727.23|10727.23|0
1647002360000|2022-03-11 12:39:20|10727.53|10727.53|10727.53|10727.53|10727.53|10727.53|10727.53|10727.53|0
1647002370000|2022-03-11 12:39:30|10728.51|10728.51|10730.24|10730.24|10730.24|10730.24|10728.51|10728.51|0
1647002390000|2022-03-11 12:39:50|10730.48|10730.48|10732.46|10732.46|10732.46|10732.46|10730.48|10730.48|0
1647002400000|2022-03-11 12:40:00|10731.28|10731.28|10730.59|10730.59|10731.48|10731.48|10730.59|10730.59|0
1647002410000|2022-03-11 12:40:10|10730.66|10730.66|10730.55|10730.55|10730.71|10730.71|10730.53|10730.53|0
1647002420000|2022-03-11 12:40:20|10730.56|10730.56|10728.36|10728.36|10730.56|10730.56|10726.23|10726.23|0
1647002430000|2022-03-11 12:40:30|10728.87|10728.87|10728.87|10728.87|10728.87|10728.87|10728.87|10728.87|0
1647002440000|2022-03-11 12:40:40|10728.76|10728.76|10728.76|10728.76|10728.76|10728.76|10728.76|10728.76|0
1647002450000|2022-03-11 12:40:50|10728.5|10728.5|10727.98|10727.98|10728.5|10728.5|10727.98|10727.98|0
1647002460000|2022-03-11 12:41:00|10727.56|10727.56|10727.56|10727.56|10727.56|10727.56|10727.56|10727.56|0
1647002470000|2022-03-11 12:41:10|10727.33|10727.33|10727.33|10727.33|10727.33|10727.33|10727.33|10727.33|0
1647002490000|2022-03-11 12:41:30|10726.35|10726.35|10728.67|10728.67|10728.67|10728.67|10726.28|10726.28|0
1647002500000|2022-03-11 12:41:40|10728.55|10728.55|10728.43|10728.43|10728.55|10728.55|10728.43|10728.43|0
1647002510000|2022-03-11 12:41:50|10728.18|10728.18|10724|10724|10728.18|10728.18|10724|10724|0
1647002520000|2022-03-11 12:42:00|10724.12|10724.12|10723.39|10723.39|10724.12|10724.12|10723.2|10723.2|0
1647002530000|2022-03-11 12:42:10|10723.59|10723.59|10724.26|10724.26|10724.26|10724.26|10723.59|10723.59|0
1647002540000|2022-03-11 12:42:20|10724.61|10724.61|10724.78|10724.78|10724.78|10724.78|10724.61|10724.61|0
1647002550000|2022-03-11 12:42:30|10724.89|10724.89|10724.94|10724.94|10724.94|10724.94|10724.89|10724.89|0
1647002570000|2022-03-11 12:42:50|10724.77|10724.77|10723.55|10723.55|10724.77|10724.77|10723.55|10723.55|0
1647002580000|2022-03-11 12:43:00|10723.34|10723.34|10721.84|10721.84|10723.34|10723.34|10721.84|10721.84|0
1647002590000|2022-03-11 12:43:10|10722.04|10722.04|10721.06|10721.06|10722.04|10722.04|10720.08|10720.08|0
1647002630000|2022-03-11 12:43:50|10721.3|10721.3|10721.2|10721.2|10721.3|10721.3|10721.18|10721.18|0
1647002640000|2022-03-11 12:44:00|10721|10721|10721.08|10721.08|10721.08|10721.08|10720.88|10720.88|0
1647002650000|2022-03-11 12:44:10|10721.39|10721.39|10720.58|10720.58|10721.77|10721.77|10720.58|10720.58|0
1647002680000|2022-03-11 12:44:40|10720.82|10720.82|10721.47|10721.47|10721.47|10721.47|10720.68|10720.68|0
1647002690000|2022-03-11 12:44:50|10721.21|10721.21|10723.99|10723.99|10723.99|10723.99|10721.21|10721.21|0
1647002700000|2022-03-11 12:45:00|10723.23|10723.23|10723.49|10723.49|10723.49|10723.49|10723.23|10723.23|0
1647002710000|2022-03-11 12:45:10|10723.18|10723.18|10722.94|10722.94|10723.18|10723.18|10722.94|10722.94|0
1647002750000|2022-03-11 12:45:50|10722.25|10722.25|10718.73|10718.73|10722.25|10722.25|10717.94|10717.94|0
1647002760000|2022-03-11 12:46:00|10718.57|10718.57|10716.44|10716.44|10718.77|10718.77|10716.44|10716.44|0
1647002770000|2022-03-11 12:46:10|10715.1|10715.1|10713.98|10713.98|10715.1|10715.1|10713.47|10713.47|0
1647002780000|2022-03-11 12:46:20|10713.47|10713.47|10716.78|10716.78|10716.78|10716.78|10713.47|10713.47|0
1647002790000|2022-03-11 12:46:30|10716.61|10716.61|10716.61|10716.61|10716.61|10716.61|10716.61|10716.61|0
1647002800000|2022-03-11 12:46:40|10716.49|10716.49|10716.41|10716.41|10716.99|10716.99|10716.41|10716.41|0
1647002810000|2022-03-11 12:46:50|10716.01|10716.01|10716.01|10716.01|10716.01|10716.01|10716.01|10716.01|0
1647002820000|2022-03-11 12:47:00|10716.21|10716.21|10716.21|10716.21|10716.21|10716.21|10716.21|10716.21|0
1647002830000|2022-03-11 12:47:10|10716.41|10716.41|10715.73|10715.73|10716.61|10716.61|10715.6|10715.6|0
1647002840000|2022-03-11 12:47:20|10715.21|10715.21|10714.24|10714.24|10715.25|10715.25|10713.89|10713.89|0
1647002850000|2022-03-11 12:47:30|10714.64|10714.64|10714.64|10714.64|10714.64|10714.64|10714.64|10714.64|0
1647002860000|2022-03-11 12:47:40|10714.98|10714.98|10716.94|10716.94|10716.94|10716.94|10714.98|10714.98|0
1647002880000|2022-03-11 12:48:00|10716.73|10716.73|10717.92|10717.92|10717.92|10717.92|10716.73|10716.73|0
1647002890000|2022-03-11 12:48:10|10719.1|10719.1|10720.15|10720.15|10720.48|10720.48|10719.1|10719.1|0
1647002900000|2022-03-11 12:48:20|10721.13|10721.13|10725.62|10725.62|10725.62|10725.62|10721.13|10721.13|0
1647002940000|2022-03-11 12:49:00|10725.55|10725.55|10725.03|10725.03|10725.55|10725.55|10725.03|10725.03|0
1647002950000|2022-03-11 12:49:10|10725.24|10725.24|10725.44|10725.44|10725.44|10725.44|10725.24|10725.24|0
1647002960000|2022-03-11 12:49:20|10725.59|10725.59|10725.93|10725.93|10725.93|10725.93|10725.59|10725.59|0
1647002970000|2022-03-11 12:49:30|10725.73|10725.73|10725.65|10725.65|10725.73|10725.73|10725.65|10725.65|0
1647002990000|2022-03-11 12:49:50|10726.07|10726.07|10726.07|10726.07|10726.07|10726.07|10726.07|10726.07|0
1647003000000|2022-03-11 12:50:00|10725.95|10725.95|10725.95|10725.95|10725.95|10725.95|10725.95|10725.95|0
1647003030000|2022-03-11 12:50:30|10726.06|10726.06|10726.32|10726.32|10726.34|10726.34|10726.06|10726.06|0
1647003040000|2022-03-11 12:50:40|10726.11|10726.11|10723.41|10723.41|10726.11|10726.11|10723.41|10723.41|0
1647003060000|2022-03-11 12:51:00|10723.2|10723.2|10718.15|10718.15|10723.2|10723.2|10718.15|10718.15|0
1647003070000|2022-03-11 12:51:10|10718.03|10718.03|10719.7|10719.7|10719.9|10719.9|10717.94|10717.94|0
1647003080000|2022-03-11 12:51:20|10719.3|10719.3|10718.97|10718.97|10719.3|10719.3|10718.97|10718.97|0
1647003090000|2022-03-11 12:51:30|10718.9|10718.9|10719.1|10719.1|10719.1|10719.1|10718.9|10718.9|0
1647003100000|2022-03-11 12:51:40|10719.02|10719.02|10718.86|10718.86|10719.02|10719.02|10718.86|10718.86|0
1647003110000|2022-03-11 12:51:50|10719.01|10719.01|10719.01|10719.01|10719.01|10719.01|10719.01|10719.01|0
1647003120000|2022-03-11 12:52:00|10717.05|10717.05|10717.05|10717.05|10717.05|10717.05|10717.05|10717.05|0
1647003130000|2022-03-11 12:52:10|10716.36|10716.36|10716.36|10716.36|10716.36|10716.36|10716.36|10716.36|0
1647003140000|2022-03-11 12:52:20|10716.71|10716.71|10716.71|10716.71|10716.71|10716.71|10716.71|10716.71|0
1647003150000|2022-03-11 12:52:30|10719.65|10719.65|10719.44|10719.44|10719.65|10719.65|10719.44|10719.44|0
1647003160000|2022-03-11 12:52:40|10719.78|10719.78|10719.83|10719.83|10719.95|10719.95|10719.78|10719.78|0
1647003170000|2022-03-11 12:52:50|10719.64|10719.64|10719.64|10719.64|10719.64|10719.64|10719.64|10719.64|0
1647003180000|2022-03-11 12:53:00|10720.83|10720.83|10723.36|10723.36|10723.36|10723.36|10720.83|10720.83|0
1647003190000|2022-03-11 12:53:10|10723.56|10723.56|10723.56|10723.56|10723.56|10723.56|10723.56|10723.56|0
1647003200000|2022-03-11 12:53:20|10723.33|10723.33|10723.33|10723.33|10723.33|10723.33|10723.33|10723.33|0
1647003210000|2022-03-11 12:53:30|10723.44|10723.44|10723.31|10723.31|10723.44|10723.44|10723.31|10723.31|0
1647003220000|2022-03-11 12:53:40|10723.43|10723.43|10724.05|10724.05|10724.05|10724.05|10723.43|10723.43|0
1647003230000|2022-03-11 12:53:50|10722.74|10722.74|10722.74|10722.74|10722.74|10722.74|10722.74|10722.74|0
1647003240000|2022-03-11 12:54:00|10721.56|10721.56|10721.56|10721.56|10721.56|10721.56|10721.56|10721.56|0
1647003250000|2022-03-11 12:54:10|10721.38|10721.38|10720.88|10720.88|10721.38|10721.38|10720.88|10720.88|0
1647003260000|2022-03-11 12:54:20|10721.08|10721.08|10720.93|10720.93|10721.08|10721.08|10720.93|10720.93|0
1647003270000|2022-03-11 12:54:30|10720.68|10720.68|10717.19|10717.19|10720.68|10720.68|10717.19|10717.19|0
1647003280000|2022-03-11 12:54:40|10717.31|10717.31|10719.61|10719.61|10719.61|10719.61|10717.31|10717.31|0
1647003290000|2022-03-11 12:54:50|10719.41|10719.41|10719.41|10719.41|10719.41|10719.41|10719.41|10719.41|0
1647003300000|2022-03-11 12:55:00|10718.95|10718.95|10718.34|10718.34|10719.14|10719.14|10718.34|10718.34|0
1647003310000|2022-03-11 12:55:10|10718.74|10718.74|10718.74|10718.74|10718.74|10718.74|10718.74|10718.74|0
1647003320000|2022-03-11 12:55:20|10717.56|10717.56|10717.24|10717.24|10717.56|10717.56|10716.25|10716.25|0
1647003330000|2022-03-11 12:55:30|10717.12|10717.12|10715.93|10715.93|10717.12|10717.12|10715.93|10715.93|0
1647003340000|2022-03-11 12:55:40|10717.12|10717.12|10716.72|10716.72|10717.12|10717.12|10716.72|10716.72|0
1647003350000|2022-03-11 12:55:50|10716.52|10716.52|10716.63|10716.63|10716.63|10716.63|10716.52|10716.52|0
1647003360000|2022-03-11 12:56:00|10716.56|10716.56|10716.06|10716.06|10716.56|10716.56|10716.06|10716.06|0
1647003370000|2022-03-11 12:56:10|10713.12|10713.12|10712.55|10712.55|10713.12|10713.12|10712.55|10712.55|0
1647003380000|2022-03-11 12:56:20|10711.57|10711.57|10709.76|10709.76|10711.57|10711.57|10709.76|10709.76|0
1647003390000|2022-03-11 12:56:30|10709.5|10709.5|10709.5|10709.5|10709.5|10709.5|10709.5|10709.5|0
1647003420000|2022-03-11 12:57:00|10708.52|10708.52|10707.33|10707.33|10708.52|10708.52|10707.33|10707.33|0
1647003430000|2022-03-11 12:57:10|10707.45|10707.45|10707.62|10707.62|10707.62|10707.62|10707.45|10707.45|0
1647003440000|2022-03-11 12:57:20|10708.04|10708.04|10712.55|10712.55|10712.55|10712.55|10708.04|10708.04|0
1647003450000|2022-03-11 12:57:30|10711.36|10711.36|10711.11|10711.11|10711.36|10711.36|10711.11|10711.11|0
1647003460000|2022-03-11 12:57:40|10710.66|10710.66|10710.76|10710.76|10711.92|10711.92|10710.66|10710.66|0
1647003470000|2022-03-11 12:57:50|10711.1|10711.1|10710.9|10710.9|10711.1|10711.1|10710.9|10710.9|0
1647003480000|2022-03-11 12:58:00|10711.1|10711.1|10711.1|10711.1|10711.1|10711.1|10711.1|10711.1|0
1647003490000|2022-03-11 12:58:10|10710.84|10710.84|10710.84|10710.84|10710.84|10710.84|10710.84|10710.84|0
1647003500000|2022-03-11 12:58:20|10710.54|10710.54|10710.72|10710.72|10710.72|10710.72|10710.44|10710.44|0
1647003530000|2022-03-11 12:58:50|10713.66|10713.66|10713.66|10713.66|10713.66|10713.66|10713.66|10713.66|0
1647003540000|2022-03-11 12:59:00|10713.11|10713.11|10713.11|10713.11|10713.11|10713.11|10713.11|10713.11|0
1647003550000|2022-03-11 12:59:10|10712.77|10712.77|10712.77|10712.77|10712.77|10712.77|10712.77|10712.77|0
1647003560000|2022-03-11 12:59:20|10713.95|10713.95|10714.41|10714.41|10714.41|10714.41|10713.95|10713.95|0
1647003570000|2022-03-11 12:59:30|10714.54|10714.54|10714.54|10714.54|10714.54|10714.54|10714.54|10714.54|0
1647003580000|2022-03-11 12:59:40|10714.49|10714.49|10714.49|10714.49|10714.49|10714.49|10714.49|10714.49|0
1647003590000|2022-03-11 12:59:50|10714.29|10714.29|10714.69|10714.69|10714.69|10714.69|10714.29|10714.29|0
1647003600000|2022-03-11 13:00:00|10714.89|10714.89|10717.67|10717.67|10717.69|10717.69|10714.89|10714.89|0
1647003610000|2022-03-11 13:00:10|10717.55|10717.55|10717.43|10717.43|10717.9|10717.9|10717.43|10717.43|0
1647003630000|2022-03-11 13:00:30|10717.83|10717.83|10717.83|10717.83|10717.83|10717.83|10717.83|10717.83|0
1647003650000|2022-03-11 13:00:50|10715.87|10715.87|10715.3|10715.3|10715.87|10715.87|10715.3|10715.3|0
1647003660000|2022-03-11 13:01:00|10715.17|10715.17|10712.44|10712.44|10715.17|10715.17|10712.44|10712.44|0
1647003670000|2022-03-11 13:01:10|10711.46|10711.46|10709.81|10709.81|10711.46|10711.46|10709.81|10709.81|0
1647003680000|2022-03-11 13:01:20|10708.63|10708.63|10706.14|10706.14|10708.63|10708.63|10704.95|10704.95|0
1647003690000|2022-03-11 13:01:30|10704.95|10704.95|10704.95|10704.95|10704.95|10704.95|10704.95|10704.95|0
1647003700000|2022-03-11 13:01:40|10704.8|10704.8|10705.71|10705.71|10705.71|10705.71|10704.8|10704.8|0
1647003710000|2022-03-11 13:01:50|10705.83|10705.83|10705.83|10705.83|10705.83|10705.83|10705.83|10705.83|0
1647003720000|2022-03-11 13:02:00|10708.2|10708.2|10709.47|10709.47|10709.47|10709.47|10708.2|10708.2|0
1647003740000|2022-03-11 13:02:20|10710.51|10710.51|10709.45|10709.45|10710.51|10710.51|10708.47|10708.47|0
1647003750000|2022-03-11 13:02:30|10710.02|10710.02|10710.02|10710.02|10710.02|10710.02|10710.02|10710.02|0
1647003760000|2022-03-11 13:02:40|10710.27|10710.27|10711.46|10711.46|10711.46|10711.46|10710.27|10710.27|0
1647003770000|2022-03-11 13:02:50|10711.63|10711.63|10711.89|10711.89|10711.89|10711.89|10711.63|10711.63|0
1647003780000|2022-03-11 13:03:00|10711.96|10711.96|10715.71|10715.71|10715.71|10715.71|10711.96|10711.96|0
1647003790000|2022-03-11 13:03:10|10716.69|10716.69|10721.8|10721.8|10721.8|10721.8|10716.69|10716.69|0
1647003810000|2022-03-11 13:03:30|10724.73|10724.73|10725.37|10725.37|10725.37|10725.37|10724.73|10724.73|0
1647003820000|2022-03-11 13:03:40|10725.5|10725.5|10729.67|10729.67|10729.67|10729.67|10725.5|10725.5|0
1647003830000|2022-03-11 13:03:50|10729.34|10729.34|10730.77|10730.77|10730.77|10730.77|10729.34|10729.34|0
1647003840000|2022-03-11 13:04:00|10731.28|10731.28|10731.34|10731.34|10731.34|10731.34|10730.88|10730.88|0
1647003850000|2022-03-11 13:04:10|10731.41|10731.41|10731.55|10731.55|10731.55|10731.55|10731.41|10731.41|0
1647003860000|2022-03-11 13:04:20|10731.7|10731.7|10730.6|10730.6|10731.7|10731.7|10730.6|10730.6|0
1647003870000|2022-03-11 13:04:30|10730.21|10730.21|10729.77|10729.77|10730.21|10730.21|10729.38|10729.38|0
1647003880000|2022-03-11 13:04:40|10729.94|10729.94|10729.94|10729.94|10729.94|10729.94|10729.94|10729.94|0
1647003890000|2022-03-11 13:04:50|10729.54|10729.54|10728.18|10728.18|10729.54|10729.54|10728.18|10728.18|0
1647003900000|2022-03-11 13:05:00|10727.97|10727.97|10728.78|10728.78|10729.02|10729.02|10727.79|10727.79|0
1647003910000|2022-03-11 13:05:10|10730.74|10730.74|10730.72|10730.72|10730.74|10730.74|10730.72|10730.72|0
1647003920000|2022-03-11 13:05:20|10728.55|10728.55|10725.39|10725.39|10728.55|10728.55|10725.39|10725.39|0
1647003930000|2022-03-11 13:05:30|10725.14|10725.14|10725.13|10725.13|10725.2|10725.2|10725.13|10725.13|0
1647003950000|2022-03-11 13:05:50|10725.18|10725.18|10724.94|10724.94|10725.18|10725.18|10724.94|10724.94|0
1647003960000|2022-03-11 13:06:00|10724.76|10724.76|10724.78|10724.78|10724.78|10724.78|10724.66|10724.66|0
1647003970000|2022-03-11 13:06:10|10725.47|10725.47|10727.79|10727.79|10727.79|10727.79|10725.47|10725.47|0
1647004010000|2022-03-11 13:06:50|10727.92|10727.92|10727.39|10727.39|10728.12|10728.12|10727.27|10727.27|0
1647004020000|2022-03-11 13:07:00|10727.59|10727.59|10727.59|10727.59|10727.59|10727.59|10727.59|10727.59|0
1647004030000|2022-03-11 13:07:10|10727.79|10727.79|10727.79|10727.79|10727.79|10727.79|10727.79|10727.79|0
1647004040000|2022-03-11 13:07:20|10728.29|10728.29|10726.24|10726.24|10728.89|10728.89|10725.66|10725.66|0
1647004050000|2022-03-11 13:07:30|10726.13|10726.13|10726.13|10726.13|10726.13|10726.13|10724.94|10724.94|0
1647004070000|2022-03-11 13:07:50|10726.37|10726.37|10726.37|10726.37|10726.37|10726.37|10726.37|10726.37|0
1647004080000|2022-03-11 13:08:00|10726.25|10726.25|10730.26|10730.26|10730.26|10730.26|10726.25|10726.25|0
1647004090000|2022-03-11 13:08:10|10730.46|10730.46|10731.84|10731.84|10731.84|10731.84|10730.46|10730.46|0
1647004100000|2022-03-11 13:08:20|10733.03|10733.03|10736.18|10736.18|10736.18|10736.18|10733.03|10733.03|0
1647004110000|2022-03-11 13:08:30|10736.34|10736.34|10736.34|10736.34|10736.34|10736.34|10736.34|10736.34|0
1647004130000|2022-03-11 13:08:50|10736.58|10736.58|10736.52|10736.52|10736.98|10736.98|10736.34|10736.34|0
1647004140000|2022-03-11 13:09:00|10736.34|10736.34|10735.2|10735.2|10736.34|10736.34|10735.2|10735.2|0
1647004150000|2022-03-11 13:09:10|10735.47|10735.47|10735.47|10735.47|10735.47|10735.47|10735.47|10735.47|0
1647004160000|2022-03-11 13:09:20|10736.01|10736.01|10735.71|10735.71|10736.13|10736.13|10735.71|10735.71|0
1647004180000|2022-03-11 13:09:40|10735.54|10735.54|10735.54|10735.54|10735.54|10735.54|10735.54|10735.54|0
1647004200000|2022-03-11 13:10:00|10735.42|10735.42|10733.99|10733.99|10735.42|10735.42|10733.99|10733.99|0
1647004210000|2022-03-11 13:10:10|10734.07|10734.07|10734.07|10734.07|10734.07|10734.07|10734.07|10734.07|0
1647004240000|2022-03-11 13:10:40|10733.67|10733.67|10733.67|10733.67|10733.67|10733.67|10733.67|10733.67|0
1647004250000|2022-03-11 13:10:50|10733.83|10733.83|10734.6|10734.6|10734.6|10734.6|10733.83|10733.83|0
1647004260000|2022-03-11 13:11:00|10734.36|10734.36|10734.53|10734.53|10734.53|10734.53|10734.36|10734.36|0
1647004270000|2022-03-11 13:11:10|10735.72|10735.72|10735.72|10735.72|10735.72|10735.72|10735.72|10735.72|0
1647004280000|2022-03-11 13:11:20|10735.93|10735.93|10736.16|10736.16|10736.16|10736.16|10735.77|10735.77|0
1647004290000|2022-03-11 13:11:30|10735.18|10735.18|10735.76|10735.76|10735.76|10735.76|10734.51|10734.51|0
1647004310000|2022-03-11 13:11:50|10736.19|10736.19|10736.16|10736.16|10736.19|10736.19|10736.16|10736.16|0
1647004330000|2022-03-11 13:12:10|10736.04|10736.04|10735.87|10735.87|10736.04|10736.04|10735.87|10735.87|0
1647004340000|2022-03-11 13:12:20|10735.51|10735.51|10735.39|10735.39|10735.51|10735.51|10735.39|10735.39|0
1647004360000|2022-03-11 13:12:40|10735.18|10735.18|10732.81|10732.81|10735.18|10735.18|10732.81|10732.81|0
1647004380000|2022-03-11 13:13:00|10733.08|10733.08|10733.36|10733.36|10733.36|10733.36|10732.85|10732.85|0
1647004390000|2022-03-11 13:13:10|10732.39|10732.39|10731.34|10731.34|10732.39|10732.39|10731.34|10731.34|0
1647004400000|2022-03-11 13:13:20|10731.13|10731.13|10732.32|10732.32|10732.32|10732.32|10731.13|10731.13|0
1647004410000|2022-03-11 13:13:30|10732.12|10732.12|10732.12|10732.12|10732.12|10732.12|10732.12|10732.12|0
1647004420000|2022-03-11 13:13:40|10731.95|10731.95|10730.36|10730.36|10731.95|10731.95|10730.36|10730.36|0
1647004430000|2022-03-11 13:13:50|10730.27|10730.27|10729.59|10729.59|10730.27|10730.27|10729.59|10729.59|0
1647004450000|2022-03-11 13:14:10|10729.99|10729.99|10727.71|10727.71|10730.2|10730.2|10727.71|10727.71|0
1647004460000|2022-03-11 13:14:20|10727.59|10727.59|10726.16|10726.16|10727.59|10727.59|10724.97|10724.97|0
1647004470000|2022-03-11 13:14:30|10727.35|10727.35|10727.23|10727.23|10727.47|10727.47|10727.23|10727.23|0
1647004480000|2022-03-11 13:14:40|10726.97|10726.97|10727.95|10727.95|10727.95|10727.95|10725.99|10725.99|0
1647004490000|2022-03-11 13:14:50|10728.13|10728.13|10728.13|10728.13|10728.13|10728.13|10728.13|10728.13|0
1647004510000|2022-03-11 13:15:10|10729.71|10729.71|10729.71|10729.71|10729.71|10729.71|10729.71|10729.71|0
1647004520000|2022-03-11 13:15:20|10729.81|10729.81|10729.81|10729.81|10729.81|10729.81|10729.81|10729.81|0
1647004530000|2022-03-11 13:15:30|10731|10731|10731|10731|10731|10731|10731|10731|0
1647004540000|2022-03-11 13:15:40|10731.98|10731.98|10732.32|10732.32|10732.32|10732.32|10731.98|10731.98|0
1647004550000|2022-03-11 13:15:50|10733.12|10733.12|10733.12|10733.12|10733.12|10733.12|10733.12|10733.12|0
1647004560000|2022-03-11 13:16:00|10732.92|10732.92|10732.43|10732.43|10732.92|10732.92|10732.43|10732.43|0
1647004570000|2022-03-11 13:16:10|10733.62|10733.62|10733.87|10733.87|10733.87|10733.87|10733.62|10733.62|0
1647004580000|2022-03-11 13:16:20|10734.11|10734.11|10734.11|10734.11|10734.11|10734.11|10734.11|10734.11|0
1647004590000|2022-03-11 13:16:30|10733.99|10733.99|10733.99|10733.99|10733.99|10733.99|10733.99|10733.99|0
1647004600000|2022-03-11 13:16:40|10733.64|10733.64|10729.06|10729.06|10733.64|10733.64|10728.9|10728.9|0
1647004610000|2022-03-11 13:16:50|10728.86|10728.86|10730.36|10730.36|10730.36|10730.36|10728.86|10728.86|0
1647004620000|2022-03-11 13:17:00|10730.31|10730.31|10731.69|10731.69|10731.69|10731.69|10730.31|10730.31|0
1647004630000|2022-03-11 13:17:10|10732.03|10732.03|10732.44|10732.44|10732.44|10732.44|10731.86|10731.86|0
1647004640000|2022-03-11 13:17:20|10732.49|10732.49|10735.83|10735.83|10735.83|10735.83|10732.49|10732.49|0
1647004650000|2022-03-11 13:17:30|10736.45|10736.45|10737.63|10737.63|10737.63|10737.63|10736.45|10736.45|0
1647004660000|2022-03-11 13:17:40|10736.45|10736.45|10736.45|10736.45|10736.45|10736.45|10736.42|10736.42|0
1647004670000|2022-03-11 13:17:50|10736.47|10736.47|10736.47|10736.47|10736.47|10736.47|10736.47|10736.47|0
1647004680000|2022-03-11 13:18:00|10736.59|10736.59|10736.47|10736.47|10736.59|10736.59|10736.47|10736.47|0
1647004690000|2022-03-11 13:18:10|10736.31|10736.31|10735|10735|10736.31|10736.31|10735|10735|0
1647004700000|2022-03-11 13:18:20|10734.79|10734.79|10734.22|10734.22|10735|10735|10734.22|10734.22|0
1647004720000|2022-03-11 13:18:40|10731.28|10731.28|10731.28|10731.28|10731.28|10731.28|10731.28|10731.28|0
1647004730000|2022-03-11 13:18:50|10730.76|10730.76|10730.64|10730.64|10730.76|10730.76|10730.64|10730.64|0
1647004740000|2022-03-11 13:19:00|10730.84|10730.84|10730.87|10730.87|10731.86|10731.86|10730.49|10730.49|0
1647004750000|2022-03-11 13:19:10|10730.7|10730.7|10730.7|10730.7|10730.7|10730.7|10730.7|10730.7|0
1647004760000|2022-03-11 13:19:20|10730.46|10730.46|10730.46|10730.46|10730.46|10730.46|10730.46|10730.46|0
1647004770000|2022-03-11 13:19:30|10730.34|10730.34|10730.34|10730.34|10730.34|10730.34|10730.34|10730.34|0
1647004780000|2022-03-11 13:19:40|10731.53|10731.53|10730.34|10730.34|10731.53|10731.53|10730.34|10730.34|0
1647004790000|2022-03-11 13:19:50|10730.72|10730.72|10730.47|10730.47|10730.72|10730.72|10730.47|10730.47|0
1647004800000|2022-03-11 13:20:00|10729.29|10729.29|10728.64|10728.64|10729.29|10729.29|10728.64|10728.64|0
1647004810000|2022-03-11 13:20:10|10728.77|10728.77|10729.95|10729.95|10729.95|10729.95|10728.77|10728.77|0
1647004820000|2022-03-11 13:20:20|10730.11|10730.11|10730.18|10730.18|10730.18|10730.18|10730.11|10730.11|0
1647004830000|2022-03-11 13:20:30|10729|10729|10729|10729|10729|10729|10729|10729|0
1647004840000|2022-03-11 13:20:40|10727.96|10727.96|10726.94|10726.94|10727.96|10727.96|10726.28|10726.28|0
1647004850000|2022-03-11 13:20:50|10726.59|10726.59|10727.89|10727.89|10727.89|10727.89|10726.59|10726.59|0
1647004860000|2022-03-11 13:21:00|10727.63|10727.63|10728.82|10728.82|10728.82|10728.82|10727.63|10727.63|0
1647004870000|2022-03-11 13:21:10|10730.13|10730.13|10728.51|10728.51|10730.13|10730.13|10728.34|10728.34|0
1647004890000|2022-03-11 13:21:30|10728.68|10728.68|10728.68|10728.68|10728.68|10728.68|10728.68|10728.68|0
1647004910000|2022-03-11 13:21:50|10728.55|10728.55|10728.03|10728.03|10728.55|10728.55|10728.03|10728.03|0
1647004920000|2022-03-11 13:22:00|10728.23|10728.23|10728.23|10728.23|10728.23|10728.23|10728.23|10728.23|0
1647004930000|2022-03-11 13:22:10|10728.43|10728.43|10728.69|10728.69|10728.69|10728.69|10728.43|10728.43|0
1647004940000|2022-03-11 13:22:20|10728.82|10728.82|10728.9|10728.9|10728.9|10728.9|10728.82|10728.82|0
1647004950000|2022-03-11 13:22:30|10729.24|10729.24|10729.18|10729.18|10729.24|10729.24|10729.11|10729.11|0
1647004960000|2022-03-11 13:22:40|10730.36|10730.36|10733.43|10733.43|10733.43|10733.43|10730.36|10730.36|0
1647004970000|2022-03-11 13:22:50|10733.78|10733.78|10736.01|10736.01|10736.01|10736.01|10733.78|10733.78|0
1647004990000|2022-03-11 13:23:10|10735.75|10735.75|10735.75|10735.75|10735.75|10735.75|10735.75|10735.75|0
1647005000000|2022-03-11 13:23:20|10735.9|10735.9|10735.9|10735.9|10735.9|10735.9|10735.9|10735.9|0
1647005030000|2022-03-11 13:23:50|10736.05|10736.05|10736.05|10736.05|10736.17|10736.17|10736.05|10736.05|0
1647005040000|2022-03-11 13:24:00|10736.18|10736.18|10734.45|10734.45|10736.18|10736.18|10734.45|10734.45|0
1647005050000|2022-03-11 13:24:10|10734.33|10734.33|10732.47|10732.47|10734.33|10734.33|10732.47|10732.47|0
1647005060000|2022-03-11 13:24:20|10732.62|10732.62|10732.34|10732.34|10732.62|10732.62|10732.34|10732.34|0
1647005070000|2022-03-11 13:24:30|10732.51|10732.51|10734.47|10734.47|10734.47|10734.47|10732.51|10732.51|0
1647005080000|2022-03-11 13:24:40|10735.45|10735.45|10736.12|10736.12|10736.12|10736.12|10735.45|10735.45|0
1647005090000|2022-03-11 13:24:50|10738.45|10738.45|10739.08|10739.08|10739.93|10739.93|10738.45|10738.45|0
1647005100000|2022-03-11 13:25:00|10739.28|10739.28|10739.24|10739.24|10739.4|10739.4|10739.24|10739.24|0
1647005110000|2022-03-11 13:25:10|10739.76|10739.76|10737.59|10737.59|10739.76|10739.76|10737.59|10737.59|0
1647005130000|2022-03-11 13:25:30|10737.77|10737.77|10737.77|10737.77|10737.77|10737.77|10737.77|10737.77|0
1647005140000|2022-03-11 13:25:40|10738|10738|10738|10738|10738|10738|10738|10738|0
1647005150000|2022-03-11 13:25:50|10738.26|10738.26|10740.09|10740.09|10740.09|10740.09|10737.74|10737.74|0
1647005170000|2022-03-11 13:26:10|10741.28|10741.28|10741.53|10741.53|10741.53|10741.53|10741.28|10741.28|0
1647005180000|2022-03-11 13:26:20|10741.22|10741.22|10741.22|10741.22|10741.22|10741.22|10741.22|10741.22|0
1647005190000|2022-03-11 13:26:30|10741.34|10741.34|10741.34|10741.34|10741.34|10741.34|10741.34|10741.34|0
1647005220000|2022-03-11 13:27:00|10741.5|10741.5|10737.84|10737.84|10741.5|10741.5|10737.84|10737.84|0
1647005240000|2022-03-11 13:27:20|10738.82|10738.82|10741.18|10741.18|10741.18|10741.18|10738.82|10738.82|0
1647005250000|2022-03-11 13:27:30|10741.01|10741.01|10741.01|10741.01|10741.01|10741.01|10741.01|10741.01|0
1647005260000|2022-03-11 13:27:40|10741.03|10741.03|10741.21|10741.21|10741.21|10741.21|10740.05|10740.05|0
1647005270000|2022-03-11 13:27:50|10741.96|10741.96|10741.96|10741.96|10741.96|10741.96|10741.96|10741.96|0
1647005280000|2022-03-11 13:28:00|10741.65|10741.65|10738.11|10738.11|10741.65|10741.65|10738.11|10738.11|0
1647005290000|2022-03-11 13:28:10|10737.78|10737.78|10737.8|10737.8|10737.8|10737.8|10737.78|10737.78|0
1647005300000|2022-03-11 13:28:20|10738.15|10738.15|10739.18|10739.18|10739.18|10739.18|10737.92|10737.92|0
1647005310000|2022-03-11 13:28:30|10739.3|10739.3|10739.72|10739.72|10739.72|10739.72|10739.3|10739.3|0
1647005320000|2022-03-11 13:28:40|10739.88|10739.88|10739.88|10739.88|10739.88|10739.88|10739.88|10739.88|0
1647005330000|2022-03-11 13:28:50|10740.85|10740.85|10741.34|10741.34|10741.48|10741.48|10740.85|10740.85|0
1647005340000|2022-03-11 13:29:00|10741.47|10741.47|10741.47|10741.47|10741.7|10741.7|10741.47|10741.47|0
1647005350000|2022-03-11 13:29:10|10741.32|10741.32|10741.34|10741.34|10741.34|10741.34|10741.32|10741.32|0
1647005360000|2022-03-11 13:29:20|10741.32|10741.32|10741.32|10741.32|10741.32|10741.32|10741.32|10741.32|0
1647005370000|2022-03-11 13:29:30|10740.89|10740.89|10741.11|10741.11|10741.11|10741.11|10740.89|10740.89|0
1647005380000|2022-03-11 13:29:40|10741.13|10741.13|10741.13|10741.13|10741.13|10741.13|10741.13|10741.13|0
1647005390000|2022-03-11 13:29:50|10741.01|10741.01|10741.01|10741.01|10741.01|10741.01|10741.01|10741.01|0
1647005410000|2022-03-11 13:30:10|10741.16|10741.16|10740.83|10740.83|10741.33|10741.33|10740.83|10740.83|0
1647005420000|2022-03-11 13:30:20|10740.48|10740.48|10740.48|10740.48|10740.48|10740.48|10740.48|10740.48|0
1647005430000|2022-03-11 13:30:30|10741|10741|10738.49|10738.49|10741|10741|10738.49|10738.49|0
1647005440000|2022-03-11 13:30:40|10736.53|10736.53|10737.51|10737.51|10737.51|10737.51|10736.45|10736.45|0
1647005450000|2022-03-11 13:30:50|10737.18|10737.18|10737.18|10737.18|10737.18|10737.18|10737.18|10737.18|0
1647005460000|2022-03-11 13:31:00|10736.2|10736.2|10736.25|10736.25|10736.25|10736.25|10736.2|10736.2|0
1647005470000|2022-03-11 13:31:10|10736.59|10736.59|10738.96|10738.96|10738.96|10738.96|10736.59|10736.59|0
1647005490000|2022-03-11 13:31:30|10740.92|10740.92|10743.01|10743.01|10743.01|10743.01|10740.92|10740.92|0
1647005500000|2022-03-11 13:31:40|10743.03|10743.03|10743.04|10743.04|10743.24|10743.24|10742.83|10742.83|0
1647005510000|2022-03-11 13:31:50|10743.2|10743.2|10743.37|10743.37|10743.37|10743.37|10743.2|10743.2|0
1647005520000|2022-03-11 13:32:00|10743.49|10743.49|10742.43|10742.43|10743.49|10743.49|10742.43|10742.43|0
1647005540000|2022-03-11 13:32:20|10741.83|10741.83|10739.89|10739.89|10741.83|10741.83|10739.62|10739.62|0
1647005550000|2022-03-11 13:32:30|10739.97|10739.97|10741.61|10741.61|10741.81|10741.81|10739.89|10739.89|0
1647005560000|2022-03-11 13:32:40|10741.21|10741.21|10741.21|10741.21|10741.21|10741.21|10741.21|10741.21|0
1647005570000|2022-03-11 13:32:50|10739.25|10739.25|10741.09|10741.09|10741.09|10741.09|10738.56|10738.56|0
1647005580000|2022-03-11 13:33:00|10741.19|10741.19|10741.65|10741.65|10741.65|10741.65|10741.19|10741.19|0
1647005590000|2022-03-11 13:33:10|10740.67|10740.67|10740.29|10740.29|10740.67|10740.67|10739.49|10739.49|0
1647005600000|2022-03-11 13:33:20|10739.1|10739.1|10739.1|10739.1|10739.1|10739.1|10739.1|10739.1|0
1647005620000|2022-03-11 13:33:40|10739.58|10739.58|10735.47|10735.47|10739.58|10739.58|10735.47|10735.47|0
1647005630000|2022-03-11 13:33:50|10734.29|10734.29|10733.53|10733.53|10734.29|10734.29|10733.53|10733.53|0
1647005640000|2022-03-11 13:34:00|10733.61|10733.61|10733.61|10733.61|10733.61|10733.61|10733.61|10733.61|0
1647005650000|2022-03-11 13:34:10|10733.41|10733.41|10733.61|10733.61|10733.61|10733.61|10733.21|10733.21|0
1647005660000|2022-03-11 13:34:20|10732.42|10732.42|10732.42|10732.42|10732.42|10732.42|10732.42|10732.42|0
1647005680000|2022-03-11 13:34:40|10732.59|10732.59|10732.77|10732.77|10732.77|10732.77|10732.59|10732.59|0
1647005690000|2022-03-11 13:34:50|10732.97|10732.97|10738.21|10738.21|10738.21|10738.21|10732.97|10732.97|0
1647005700000|2022-03-11 13:35:00|10737.81|10737.81|10737.81|10737.81|10737.81|10737.81|10736.63|10736.63|0
1647005710000|2022-03-11 13:35:10|10738.04|10738.04|10738.04|10738.04|10738.04|10738.04|10738.04|10738.04|0
1647005720000|2022-03-11 13:35:20|10738.25|10738.25|10739.63|10739.63|10739.63|10739.63|10738.25|10738.25|0
1647005730000|2022-03-11 13:35:30|10740.61|10740.61|10741.06|10741.06|10741.21|10741.21|10740.61|10740.61|0
1647005750000|2022-03-11 13:35:50|10740.89|10740.89|10740.89|10740.89|10740.89|10740.89|10740.89|10740.89|0
1647005760000|2022-03-11 13:36:00|10740.82|10740.82|10740.9|10740.9|10741.02|10741.02|10740.82|10740.82|0
1647005770000|2022-03-11 13:36:10|10741.88|10741.88|10743.26|10743.26|10743.26|10743.26|10741.88|10741.88|0
1647005780000|2022-03-11 13:36:20|10743.41|10743.41|10743.41|10743.41|10743.41|10743.41|10743.41|10743.41|0
1647005790000|2022-03-11 13:36:30|10743.74|10743.74|10745.47|10745.47|10746.68|10746.68|10743.74|10743.74|0
1647005810000|2022-03-11 13:36:50|10745.89|10745.89|10747.45|10747.45|10747.45|10747.45|10745.89|10745.89|0
1647005820000|2022-03-11 13:37:00|10746.35|10746.35|10746.55|10746.55|10746.55|10746.55|10746.35|10746.35|0
1647005830000|2022-03-11 13:37:10|10746.47|10746.47|10744.77|10744.77|10746.73|10746.73|10744.77|10744.77|0
1647005850000|2022-03-11 13:37:30|10744.94|10744.94|10744.94|10744.94|10744.94|10744.94|10744.94|10744.94|0
1647005890000|2022-03-11 13:38:10|10744.71|10744.71|10744.65|10744.65|10744.89|10744.89|10744.65|10744.65|0
1647005900000|2022-03-11 13:38:20|10747.59|10747.59|10747.67|10747.67|10747.67|10747.67|10747.47|10747.47|0
1647005910000|2022-03-11 13:38:30|10747.81|10747.81|10748.01|10748.01|10748.99|10748.99|10747.81|10747.81|0
1647005920000|2022-03-11 13:38:40|10747.75|10747.75|10747.75|10747.75|10747.75|10747.75|10747.75|10747.75|0
1647005930000|2022-03-11 13:38:50|10746.78|10746.78|10748.01|10748.01|10748.01|10748.01|10746.78|10746.78|0
1647005950000|2022-03-11 13:39:10|10747.8|10747.8|10747.8|10747.8|10747.8|10747.8|10747.8|10747.8|0
1647005970000|2022-03-11 13:39:30|10746.82|10746.82|10746.27|10746.27|10746.82|10746.82|10745.24|10745.24|0
1647005980000|2022-03-11 13:39:40|10746.45|10746.45|10746.65|10746.65|10746.65|10746.65|10746.45|10746.45|0
1647006000000|2022-03-11 13:40:00|10745.67|10745.67|10740.82|10740.82|10745.67|10745.67|10740.82|10740.82|0
1647006010000|2022-03-11 13:40:10|10739.64|10739.64|10740.4|10740.4|10741.58|10741.58|10739.06|10739.06|0
1647006020000|2022-03-11 13:40:20|10740.68|10740.68|10740.79|10740.79|10740.79|10740.79|10740.68|10740.68|0
1647006030000|2022-03-11 13:40:30|10740.67|10740.67|10740.76|10740.76|10740.76|10740.76|10740.56|10740.56|0
1647006060000|2022-03-11 13:41:00|10741.94|10741.94|10742.17|10742.17|10742.17|10742.17|10741.94|10741.94|0
1647006070000|2022-03-11 13:41:10|10741.98|10741.98|10741.82|10741.82|10741.98|10741.98|10741.63|10741.63|0
1647006080000|2022-03-11 13:41:20|10742.03|10742.03|10742.03|10742.03|10742.03|10742.03|10742.03|10742.03|0
1647006090000|2022-03-11 13:41:30|10741.86|10741.86|10741.96|10741.96|10741.96|10741.96|10741.86|10741.86|0
1647006100000|2022-03-11 13:41:40|10742.08|10742.08|10742.08|10742.08|10742.08|10742.08|10742.08|10742.08|0
1647006110000|2022-03-11 13:41:50|10741.96|10741.96|10742.16|10742.16|10742.16|10742.16|10741.96|10741.96|0
1647006120000|2022-03-11 13:42:00|10742.31|10742.31|10742.31|10742.31|10742.31|10742.31|10742.31|10742.31|0
1647006160000|2022-03-11 13:42:40|10742.44|10742.44|10742.11|10742.11|10742.45|10742.45|10742.11|10742.11|0
1647006180000|2022-03-11 13:43:00|10742.21|10742.21|10742|10742|10742.21|10742.21|10742|10742|0
1647006190000|2022-03-11 13:43:10|10741.82|10741.82|10742.03|10742.03|10742.03|10742.03|10741.82|10741.82|0
1647006200000|2022-03-11 13:43:20|10740.07|10740.07|10740.63|10740.63|10741.43|10741.43|10740.07|10740.07|0
1647006210000|2022-03-11 13:43:30|10740.96|10740.96|10741.3|10741.3|10741.3|10741.3|10740.96|10740.96|0
1647006240000|2022-03-11 13:44:00|10743.68|10743.68|10740.93|10740.93|10743.68|10743.68|10740.12|10740.12|0
1647006250000|2022-03-11 13:44:10|10742.11|10742.11|10740.93|10740.93|10742.11|10742.11|10740.93|10740.93|0
1647006260000|2022-03-11 13:44:20|10740.59|10740.59|10740.59|10740.59|10740.59|10740.59|10740.59|10740.59|0
1647006270000|2022-03-11 13:44:30|10741.57|10741.57|10742.46|10742.46|10742.46|10742.46|10741.57|10741.57|0
1647006280000|2022-03-11 13:44:40|10742.24|10742.24|10742.82|10742.82|10742.82|10742.82|10742.24|10742.24|0
1647006290000|2022-03-11 13:44:50|10742.93|10742.93|10742.79|10742.79|10742.93|10742.93|10742.59|10742.59|0
1647006300000|2022-03-11 13:45:00|10742.99|10742.99|10743.46|10743.46|10743.46|10743.46|10742.97|10742.97|0
1647006310000|2022-03-11 13:45:10|10743.38|10743.38|10743.38|10743.38|10743.38|10743.38|10743.38|10743.38|0
1647006320000|2022-03-11 13:45:20|10741.42|10741.42|10741.42|10741.42|10741.42|10741.42|10741.42|10741.42|0
1647006330000|2022-03-11 13:45:30|10741.26|10741.26|10742.75|10742.75|10742.75|10742.75|10741.26|10741.26|0
1647006350000|2022-03-11 13:45:50|10743.16|10743.16|10743.16|10743.16|10743.16|10743.16|10743.16|10743.16|0
1647006360000|2022-03-11 13:46:00|10743.21|10743.21|10743.12|10743.12|10743.21|10743.21|10743.02|10743.02|0
1647006370000|2022-03-11 13:46:10|10742.92|10742.92|10738.33|10738.33|10742.92|10742.92|10738.33|10738.33|0
1647006380000|2022-03-11 13:46:20|10739.31|10739.31|10737.35|10737.35|10739.31|10739.31|10737.35|10737.35|0
1647006390000|2022-03-11 13:46:30|10737.75|10737.75|10737.96|10737.96|10737.96|10737.96|10737.75|10737.75|0
1647006400000|2022-03-11 13:46:40|10737.94|10737.94|10737.87|10737.87|10737.94|10737.94|10737.87|10737.87|0
1647006410000|2022-03-11 13:46:50|10738.2|10738.2|10738.2|10738.2|10738.2|10738.2|10738.2|10738.2|0
1647006420000|2022-03-11 13:47:00|10738.05|10738.05|10738.05|10738.05|10738.05|10738.05|10738.05|10738.05|0
1647006430000|2022-03-11 13:47:10|10737.82|10737.82|10737.82|10737.82|10737.82|10737.82|10737.82|10737.82|0
1647006440000|2022-03-11 13:47:20|10737.12|10737.12|10734.18|10734.18|10737.12|10737.12|10733.51|10733.51|0
1647006450000|2022-03-11 13:47:30|10732.99|10732.99|10731.67|10731.67|10734.52|10734.52|10731.46|10731.46|0
1647006460000|2022-03-11 13:47:40|10732.01|10732.01|10731.03|10731.03|10732.01|10732.01|10731.03|10731.03|0
1647006480000|2022-03-11 13:48:00|10730.82|10730.82|10730.3|10730.3|10730.82|10730.82|10730.3|10730.3|0
1647006490000|2022-03-11 13:48:10|10730.27|10730.27|10728.31|10728.31|10730.27|10730.27|10728.31|10728.31|0
1647006500000|2022-03-11 13:48:20|10728.08|10728.08|10728.08|10728.08|10728.08|10728.08|10728.08|10728.08|0
1647006520000|2022-03-11 13:48:40|10727.9|10727.9|10723.8|10723.8|10727.9|10727.9|10723.8|10723.8|0
1647006530000|2022-03-11 13:48:50|10722.41|10722.41|10719.47|10719.47|10722.41|10722.41|10719.47|10719.47|0
1647006540000|2022-03-11 13:49:00|10721.25|10721.25|10721.25|10721.25|10721.25|10721.25|10721.25|10721.25|0
1647006550000|2022-03-11 13:49:10|10722.43|10722.43|10722.43|10722.43|10722.43|10722.43|10722.43|10722.43|0
1647006580000|2022-03-11 13:49:40|10724.39|10724.39|10723.41|10723.41|10724.39|10724.39|10723.41|10723.41|0
1647006590000|2022-03-11 13:49:50|10723.01|10723.01|10723.01|10723.01|10723.01|10723.01|10723.01|10723.01|0
1647006600000|2022-03-11 13:50:00|10722.75|10722.75|10723.37|10723.37|10723.5|10723.5|10722.75|10722.75|0
1647006610000|2022-03-11 13:50:10|10723.59|10723.59|10724.34|10724.34|10724.34|10724.34|10723.59|10723.59|0
1647006620000|2022-03-11 13:50:20|10724.84|10724.84|10724.84|10724.84|10724.84|10724.84|10724.84|10724.84|0
1647006630000|2022-03-11 13:50:30|10726.02|10726.02|10726.02|10726.02|10726.02|10726.02|10726.02|10726.02|0
1647006640000|2022-03-11 13:50:40|10727|10727|10727|10727|10727|10727|10726.02|10726.02|0
1647006650000|2022-03-11 13:50:50|10728.19|10728.19|10728.19|10728.19|10728.19|10728.19|10728.19|10728.19|0
1647006660000|2022-03-11 13:51:00|10728.1|10728.1|10728.1|10728.1|10728.1|10728.1|10728.1|10728.1|0
1647006670000|2022-03-11 13:51:10|10727.9|10727.9|10728.3|10728.3|10728.3|10728.3|10727.9|10727.9|0
1647006700000|2022-03-11 13:51:40|10728.26|10728.26|10728.26|10728.26|10728.26|10728.26|10728.26|10728.26|0
1647006720000|2022-03-11 13:52:00|10728.15|10728.15|10728.08|10728.08|10728.15|10728.15|10727.96|10727.96|0
1647006730000|2022-03-11 13:52:10|10727.84|10727.84|10727.28|10727.28|10728.43|10728.43|10727.28|10727.28|0
1647006740000|2022-03-11 13:52:20|10727.17|10727.17|10727.37|10727.37|10727.37|10727.37|10727.17|10727.17|0
1647006750000|2022-03-11 13:52:30|10728.55|10728.55|10726.59|10726.59|10728.55|10728.55|10726.59|10726.59|0
1647006760000|2022-03-11 13:52:40|10728.96|10728.96|10734.01|10734.01|10734.01|10734.01|10728.96|10728.96|0
1647006770000|2022-03-11 13:52:50|10734.34|10734.34|10734.34|10734.34|10734.34|10734.34|10734.34|10734.34|0
1647006780000|2022-03-11 13:53:00|10734.14|10734.14|10734.14|10734.14|10734.14|10734.14|10734.14|10734.14|0
1647006790000|2022-03-11 13:53:10|10734.54|10734.54|10734.54|10734.54|10734.54|10734.54|10734.54|10734.54|0
1647006800000|2022-03-11 13:53:20|10734.34|10734.34|10734.34|10734.34|10734.34|10734.34|10734.34|10734.34|0
1647006810000|2022-03-11 13:53:30|10734.74|10734.74|10734.87|10734.87|10734.87|10734.87|10734.74|10734.74|0
1647006820000|2022-03-11 13:53:40|10736.06|10736.06|10736.06|10736.06|10736.06|10736.06|10736.06|10736.06|0
1647006830000|2022-03-11 13:53:50|10736.13|10736.13|10736.13|10736.13|10736.13|10736.13|10736.13|10736.13|0
1647006840000|2022-03-11 13:54:00|10735.15|10735.15|10736.13|10736.13|10736.13|10736.13|10735.15|10735.15|0
1647006850000|2022-03-11 13:54:10|10735.97|10735.97|10735.69|10735.69|10736.13|10736.13|10735.69|10735.69|0
1647006860000|2022-03-11 13:54:20|10735.82|10735.82|10733.86|10733.86|10735.82|10735.82|10732.88|10732.88|0
1647006870000|2022-03-11 13:54:30|10732.99|10732.99|10732.99|10732.99|10732.99|10732.99|10732.99|10732.99|0
1647006880000|2022-03-11 13:54:40|10733.23|10733.23|10733.12|10733.12|10733.23|10733.23|10733.12|10733.12|0
1647006890000|2022-03-11 13:54:50|10733.23|10733.23|10732.65|10732.65|10733.23|10733.23|10732.65|10732.65|0
1647006900000|2022-03-11 13:55:00|10732.85|10732.85|10732.85|10732.85|10732.85|10732.85|10732.85|10732.85|0
1647006910000|2022-03-11 13:55:10|10730.89|10730.89|10731.87|10731.87|10731.87|10731.87|10730.89|10730.89|0
1647006920000|2022-03-11 13:55:20|10732.21|10732.21|10734.17|10734.17|10734.17|10734.17|10732.21|10732.21|0
1647006930000|2022-03-11 13:55:30|10732.21|10732.21|10731.08|10731.08|10732.21|10732.21|10731.08|10731.08|0
1647006940000|2022-03-11 13:55:40|10731.23|10731.23|10730.63|10730.63|10732.59|10732.59|10730.63|10730.63|0
1647006950000|2022-03-11 13:55:50|10730.83|10730.83|10730.67|10730.67|10730.83|10730.83|10730.67|10730.67|0
1647006960000|2022-03-11 13:56:00|10730.43|10730.43|10727.81|10727.81|10730.43|10730.43|10727.81|10727.81|0
1647006980000|2022-03-11 13:56:20|10726.83|10726.83|10726.83|10726.83|10726.83|10726.83|10726.83|10726.83|0
1647006990000|2022-03-11 13:56:30|10726.71|10726.71|10726.71|10726.71|10726.71|10726.71|10726.71|10726.71|0
1647007000000|2022-03-11 13:56:40|10724.34|10724.34|10724.34|10724.34|10724.34|10724.34|10724.34|10724.34|0
1647007010000|2022-03-11 13:56:50|10724.51|10724.51|10724.51|10724.51|10724.51|10724.51|10724.51|10724.51|0
1647007020000|2022-03-11 13:57:00|10724.27|10724.27|10723.81|10723.81|10724.27|10724.27|10723.67|10723.67|0
1647007030000|2022-03-11 13:57:10|10723.46|10723.46|10723.46|10723.46|10723.46|10723.46|10723.46|10723.46|0
1647007040000|2022-03-11 13:57:20|10722.83|10722.83|10721.01|10721.01|10723.17|10723.17|10721.01|10721.01|0
1647007050000|2022-03-11 13:57:30|10720.81|10720.81|10720.81|10720.81|10720.81|10720.81|10720.81|10720.81|0
1647007060000|2022-03-11 13:57:40|10721.23|10721.23|10722.07|10722.07|10722.07|10722.07|10720.89|10720.89|0
1647007070000|2022-03-11 13:57:50|10723.26|10723.26|10723.46|10723.46|10723.46|10723.46|10723.26|10723.26|0
1647007100000|2022-03-11 13:58:20|10722.27|10722.27|10717.94|10717.94|10722.27|10722.27|10717.94|10717.94|0
1647007120000|2022-03-11 13:58:40|10717.54|10717.54|10717.49|10717.49|10717.74|10717.74|10717.49|10717.49|0
1647007130000|2022-03-11 13:58:50|10717.14|10717.14|10717.14|10717.14|10717.14|10717.14|10717.14|10717.14|0
1647007140000|2022-03-11 13:59:00|10716.98|10716.98|10715.52|10715.52|10716.98|10716.98|10715.52|10715.52|0
1647007150000|2022-03-11 13:59:10|10716.7|10716.7|10715.52|10715.52|10716.7|10716.7|10715.52|10715.52|0
1647007160000|2022-03-11 13:59:20|10716.7|10716.7|10715.68|10715.68|10717.64|10717.64|10715.4|10715.4|0
1647007170000|2022-03-11 13:59:30|10714.49|10714.49|10713.51|10713.51|10714.49|10714.49|10713.51|10713.51|0
1647007180000|2022-03-11 13:59:40|10715.47|10715.47|10714.49|10714.49|10715.47|10715.47|10714.49|10714.49|0
1647007190000|2022-03-11 13:59:50|10713.51|10713.51|10713.3|10713.3|10713.51|10713.51|10713.3|10713.3|0
1647007200000|2022-03-11 14:00:00|10713.24|10713.24|10713.24|10713.24|10713.24|10713.24|10712.98|10712.98|0
1647007220000|2022-03-11 14:00:20|10713.47|10713.47|10718.15|10718.15|10718.15|10718.15|10713.47|10713.47|0
1647007230000|2022-03-11 14:00:30|10719.13|10719.13|10718.67|10718.67|10719.13|10719.13|10718.61|10718.61|0
1647007240000|2022-03-11 14:00:40|10718.89|10718.89|10718.89|10718.89|10718.89|10718.89|10718.89|10718.89|0
1647007250000|2022-03-11 14:00:50|10718.78|10718.78|10718.78|10718.78|10718.78|10718.78|10718.78|10718.78|0
1647007260000|2022-03-11 14:01:00|10718.57|10718.57|10716.47|10716.47|10718.57|10718.57|10716.47|10716.47|0
1647007270000|2022-03-11 14:01:10|10716.21|10716.21|10718.08|10718.08|10718.16|10718.16|10716.21|10716.21|0
1647007280000|2022-03-11 14:01:20|10718.2|10718.2|10718.32|10718.32|10718.32|10718.32|10718.2|10718.2|0
1647007290000|2022-03-11 14:01:30|10718.67|10718.67|10718.67|10718.67|10718.67|10718.67|10718.67|10718.67|0
1647007300000|2022-03-11 14:01:40|10718.5|10718.5|10718.5|10718.5|10718.5|10718.5|10718.5|10718.5|0
1647007310000|2022-03-11 14:01:50|10718.4|10718.4|10718.4|10718.4|10718.4|10718.4|10718.4|10718.4|0
1647007330000|2022-03-11 14:02:10|10719.38|10719.38|10719.38|10719.38|10719.38|10719.38|10719.38|10719.38|0
1647007340000|2022-03-11 14:02:20|10719.56|10719.56|10718.65|10718.65|10719.56|10719.56|10717.6|10717.6|0
1647007350000|2022-03-11 14:02:30|10718.7|10718.7|10719.17|10719.17|10719.17|10719.17|10718.7|10718.7|0
1647007360000|2022-03-11 14:02:40|10718.81|10718.81|10719.02|10719.02|10719.02|10719.02|10718.81|10718.81|0
1647007370000|2022-03-11 14:02:50|10719.41|10719.41|10719.73|10719.73|10719.73|10719.73|10719.41|10719.41|0
1647007380000|2022-03-11 14:03:00|10720.92|10720.92|10722.88|10722.88|10722.88|10722.88|10720.92|10720.92|0
1647007390000|2022-03-11 14:03:10|10723.01|10723.01|10723.01|10723.01|10723.01|10723.01|10723.01|10723.01|0
1647007400000|2022-03-11 14:03:20|10722.88|10722.88|10722.28|10722.28|10722.88|10722.88|10722.28|10722.28|0
1647007410000|2022-03-11 14:03:30|10722.16|10722.16|10721.98|10721.98|10722.16|10722.16|10721.93|10721.93|0
1647007420000|2022-03-11 14:03:40|10722.13|10722.13|10721.1|10721.1|10722.29|10722.29|10721.1|10721.1|0
1647007430000|2022-03-11 14:03:50|10721.5|10721.5|10722.74|10722.74|10722.91|10722.91|10721.5|10721.5|0
1647007440000|2022-03-11 14:04:00|10721.76|10721.76|10721.81|10721.81|10721.96|10721.96|10721.76|10721.76|0
1647007450000|2022-03-11 14:04:10|10720.83|10720.83|10717.01|10717.01|10720.83|10720.83|10717.01|10717.01|0
1647007460000|2022-03-11 14:04:20|10717.21|10717.21|10717.77|10717.77|10718.95|10718.95|10717.21|10717.21|0
1647007470000|2022-03-11 14:04:30|10717.56|10717.56|10717.56|10717.56|10717.56|10717.56|10717.56|10717.56|0
1647007490000|2022-03-11 14:04:50|10717.68|10717.68|10717.51|10717.51|10717.68|10717.68|10717.51|10717.51|0
1647007510000|2022-03-11 14:05:10|10717.77|10717.77|10717.89|10717.89|10718.05|10718.05|10717.77|10717.77|0
1647007520000|2022-03-11 14:05:20|10718.05|10718.05|10715.92|10715.92|10718.29|10718.29|10715.92|10715.92|0
1647007530000|2022-03-11 14:05:30|10716.41|10716.41|10716.41|10716.41|10716.41|10716.41|10716.41|10716.41|0
1647007540000|2022-03-11 14:05:40|10716.32|10716.32|10714.45|10714.45|10716.32|10716.32|10714.45|10714.45|0
1647007550000|2022-03-11 14:05:50|10714.33|10714.33|10714.14|10714.14|10714.33|10714.33|10714.14|10714.14|0
1647007560000|2022-03-11 14:06:00|10713.94|10713.94|10712.97|10712.97|10713.94|10713.94|10712.45|10712.45|0
1647007570000|2022-03-11 14:06:10|10713.14|10713.14|10713.31|10713.31|10713.54|10713.54|10713.14|10713.14|0
1647007580000|2022-03-11 14:06:20|10714.5|10714.5|10714.69|10714.69|10714.69|10714.69|10714.5|10714.5|0
1647007590000|2022-03-11 14:06:30|10713.51|10713.51|10713.34|10713.34|10713.51|10713.51|10713.34|10713.34|0
1647007600000|2022-03-11 14:06:40|10712.16|10712.16|10712.36|10712.36|10712.75|10712.75|10712.16|10712.16|0
1647007620000|2022-03-11 14:07:00|10713.05|10713.05|10711.74|10711.74|10713.05|10713.05|10711.74|10711.74|0
1647007630000|2022-03-11 14:07:10|10712.14|10712.14|10711.45|10711.45|10712.14|10712.14|10711.45|10711.45|0
1647007640000|2022-03-11 14:07:20|10710.93|10710.93|10710.93|10710.93|10710.93|10710.93|10710.93|10710.93|0
1647007650000|2022-03-11 14:07:30|10711.14|10711.14|10711.26|10711.26|10711.26|10711.26|10711.14|10711.14|0
1647007680000|2022-03-11 14:08:00|10711.14|10711.14|10711.14|10711.14|10711.14|10711.14|10711.14|10711.14|0
1647007690000|2022-03-11 14:08:10|10710.16|10710.16|10708.06|10708.06|10710.16|10710.16|10708.06|10708.06|0
1647007700000|2022-03-11 14:08:20|10708.26|10708.26|10708.26|10708.26|10708.26|10708.26|10708.26|10708.26|0
1647007710000|2022-03-11 14:08:30|10710.22|10710.22|10709.78|10709.78|10710.22|10710.22|10709.78|10709.78|0
1647007720000|2022-03-11 14:08:40|10709.98|10709.98|10710.38|10710.38|10710.38|10710.38|10709.98|10709.98|0
1647007730000|2022-03-11 14:08:50|10709.19|10709.19|10709.19|10709.19|10709.19|10709.19|10709.19|10709.19|0
1647007740000|2022-03-11 14:09:00|10708.67|10708.67|10706.57|10706.57|10708.67|10708.67|10706.57|10706.57|0
1647007750000|2022-03-11 14:09:10|10706.97|10706.97|10708.55|10708.55|10708.55|10708.55|10706.97|10706.97|0
1647007760000|2022-03-11 14:09:20|10709.15|10709.15|10709.41|10709.41|10709.41|10709.41|10709.15|10709.15|0
1647007770000|2022-03-11 14:09:30|10709.76|10709.76|10707.6|10707.6|10710.11|10710.11|10707.6|10707.6|0
1647007780000|2022-03-11 14:09:40|10707.54|10707.54|10706.86|10706.86|10707.54|10707.54|10706.86|10706.86|0
1647007790000|2022-03-11 14:09:50|10706.79|10706.79|10708.36|10708.36|10708.53|10708.53|10706.4|10706.4|0
1647007800000|2022-03-11 14:10:00|10708.21|10708.21|10707.8|10707.8|10708.21|10708.21|10707.8|10707.8|0
1647007820000|2022-03-11 14:10:20|10708.98|10708.98|10708.98|10708.98|10708.98|10708.98|10708.98|10708.98|0
1647007830000|2022-03-11 14:10:30|10706.61|10706.61|10706.55|10706.55|10706.61|10706.61|10706.55|10706.55|0
1647007840000|2022-03-11 14:10:40|10707.73|10707.73|10707.73|10707.73|10707.73|10707.73|10707.73|10707.73|0
1647007850000|2022-03-11 14:10:50|10707.53|10707.53|10707.41|10707.41|10707.83|10707.83|10707.41|10707.41|0
1647007870000|2022-03-11 14:11:10|10707.38|10707.38|10707.58|10707.58|10707.58|10707.58|10707.38|10707.38|0
1647007880000|2022-03-11 14:11:20|10707.84|10707.84|10707.84|10707.84|10707.84|10707.84|10707.84|10707.84|0
1647007890000|2022-03-11 14:11:30|10707.67|10707.67|10707.84|10707.84|10707.84|10707.84|10707.67|10707.67|0
1647007900000|2022-03-11 14:11:40|10705.88|10705.88|10705.88|10705.88|10705.88|10705.88|10705.88|10705.88|0
1647007910000|2022-03-11 14:11:50|10706|10706|10703.6|10703.6|10706.98|10706.98|10703.6|10703.6|0
1647007920000|2022-03-11 14:12:00|10703.47|10703.47|10703.01|10703.01|10703.47|10703.47|10703.01|10703.01|0
1647007930000|2022-03-11 14:12:10|10703.99|10703.99|10706.14|10706.14|10706.14|10706.14|10703.03|10703.03|0
1647007940000|2022-03-11 14:12:20|10705.93|10705.93|10705.93|10705.93|10705.93|10705.93|10705.93|10705.93|0
1647007950000|2022-03-11 14:12:30|10705.77|10705.77|10704.63|10704.63|10705.77|10705.77|10704.63|10704.63|0
1647007960000|2022-03-11 14:12:40|10704.76|10704.76|10705.19|10705.19|10705.19|10705.19|10704.76|10704.76|0
1647007980000|2022-03-11 14:13:00|10704.21|10704.21|10704.04|10704.04|10704.21|10704.21|10704.04|10704.04|0
1647007990000|2022-03-11 14:13:10|10703.84|10703.84|10703.43|10703.43|10703.84|10703.84|10703.43|10703.43|0
1647008000000|2022-03-11 14:13:20|10702.24|10702.24|10701.06|10701.06|10702.24|10702.24|10701.06|10701.06|0
1647008010000|2022-03-11 14:13:30|10700.82|10700.82|10700.82|10700.82|10700.82|10700.82|10700.82|10700.82|0
1647008020000|2022-03-11 14:13:40|10700.4|10700.4|10698.99|10698.99|10700.4|10700.4|10698.99|10698.99|0
1647008040000|2022-03-11 14:14:00|10699.25|10699.25|10699.87|10699.87|10699.87|10699.87|10698.69|10698.69|0
1647008050000|2022-03-11 14:14:10|10699.42|10699.42|10701.71|10701.71|10701.71|10701.71|10699.42|10699.42|0
1647008060000|2022-03-11 14:14:20|10701.91|10701.91|10701.91|10701.91|10703.09|10703.09|10701.91|10701.91|0
1647008070000|2022-03-11 14:14:30|10702.31|10702.31|10702.31|10702.31|10702.31|10702.31|10702.31|10702.31|0
1647008080000|2022-03-11 14:14:40|10701.13|10701.13|10701.29|10701.29|10701.29|10701.29|10700.93|10700.93|0
1647008090000|2022-03-11 14:14:50|10700.96|10700.96|10700.96|10700.96|10700.96|10700.96|10700.96|10700.96|0
1647008120000|2022-03-11 14:15:20|10701.94|10701.94|10702.72|10702.72|10702.8|10702.8|10701.94|10701.94|0
1647008130000|2022-03-11 14:15:30|10702.52|10702.52|10702.52|10702.52|10702.52|10702.52|10702.52|10702.52|0
1647008140000|2022-03-11 14:15:40|10702.72|10702.72|10701.74|10701.74|10702.72|10702.72|10701.74|10701.74|0
1647008150000|2022-03-11 14:15:50|10701.98|10701.98|10702.11|10702.11|10703.29|10703.29|10701.98|10701.98|0
1647008160000|2022-03-11 14:16:00|10702.05|10702.05|10702.22|10702.22|10702.22|10702.22|10702.05|10702.05|0
1647008170000|2022-03-11 14:16:10|10701.7|10701.7|10701.58|10701.58|10701.7|10701.7|10701.58|10701.58|0
1647008180000|2022-03-11 14:16:20|10701.64|10701.64|10701.68|10701.68|10701.68|10701.68|10701.33|10701.33|0
1647008190000|2022-03-11 14:16:30|10701.5|10701.5|10701.1|10701.1|10701.5|10701.5|10701.1|10701.1|0
1647008210000|2022-03-11 14:16:50|10701.32|10701.32|10701.32|10701.32|10701.32|10701.32|10701.32|10701.32|0
1647008220000|2022-03-11 14:17:00|10701.58|10701.58|10702.76|10702.76|10702.76|10702.76|10701.58|10701.58|0
1647008240000|2022-03-11 14:17:20|10702.88|10702.88|10701.99|10701.99|10702.88|10702.88|10701.64|10701.64|0
1647008250000|2022-03-11 14:17:30|10702.32|10702.32|10700.29|10700.29|10702.57|10702.57|10700.19|10700.19|0
1647008260000|2022-03-11 14:17:40|10700.7|10700.7|10701.2|10701.2|10701.2|10701.2|10700.7|10700.7|0
1647008270000|2022-03-11 14:17:50|10702.18|10702.18|10701.2|10701.2|10702.18|10702.18|10701.2|10701.2|0
1647008280000|2022-03-11 14:18:00|10701.08|10701.08|10701.08|10701.08|10701.08|10701.08|10701.08|10701.08|0
1647008290000|2022-03-11 14:18:10|10701.29|10701.29|10701.5|10701.5|10701.5|10701.5|10701.29|10701.29|0
1647008300000|2022-03-11 14:18:20|10701.65|10701.65|10700.47|10700.47|10701.65|10701.65|10700.47|10700.47|0
1647008310000|2022-03-11 14:18:30|10700.7|10700.7|10699.09|10699.09|10700.7|10700.7|10699.09|10699.09|0
1647008320000|2022-03-11 14:18:40|10698.96|10698.96|10697.91|10697.91|10698.96|10698.96|10697.91|10697.91|0
1647008330000|2022-03-11 14:18:50|10697.57|10697.57|10698.75|10698.75|10698.75|10698.75|10697.57|10697.57|0
1647008340000|2022-03-11 14:19:00|10698.87|10698.87|10699.02|10699.02|10699.02|10699.02|10698.87|10698.87|0
1647008350000|2022-03-11 14:19:10|10699.14|10699.14|10699.14|10699.14|10699.14|10699.14|10699.04|10699.04|0
1647008360000|2022-03-11 14:19:20|10698.99|10698.99|10698.64|10698.64|10699.14|10699.14|10698.59|10698.59|0
1647008370000|2022-03-11 14:19:30|10698.12|10698.12|10697.78|10697.78|10698.12|10698.12|10697.78|10697.78|0
1647008380000|2022-03-11 14:19:40|10697.65|10697.65|10696.26|10696.26|10697.65|10697.65|10696.26|10696.26|0
1647008390000|2022-03-11 14:19:50|10696.09|10696.09|10695.78|10695.78|10696.09|10696.09|10695.59|10695.59|0
1647008400000|2022-03-11 14:20:00|10695.58|10695.58|10694.39|10694.39|10695.58|10695.58|10694.39|10694.39|0
1647008420000|2022-03-11 14:20:20|10694.32|10694.32|10694.32|10694.32|10694.32|10694.32|10694.32|10694.32|0
1647008430000|2022-03-11 14:20:30|10695.51|10695.51|10696.79|10696.79|10696.79|10696.79|10695.43|10695.43|0
1647008440000|2022-03-11 14:20:40|10695.6|10695.6|10694.97|10694.97|10695.6|10695.6|10694.97|10694.97|0
1647008450000|2022-03-11 14:20:50|10693.79|10693.79|10693.79|10693.79|10693.79|10693.79|10693.79|10693.79|0
1647008460000|2022-03-11 14:21:00|10693.62|10693.62|10693.5|10693.5|10693.62|10693.62|10693.5|10693.5|0
1647008500000|2022-03-11 14:21:40|10693.62|10693.62|10693.62|10693.62|10693.62|10693.62|10693.62|10693.62|0
1647008510000|2022-03-11 14:21:50|10692.65|10692.65|10692.31|10692.31|10692.65|10692.65|10692.31|10692.31|0
1647008520000|2022-03-11 14:22:00|10691.92|10691.92|10690.8|10690.8|10692.22|10692.22|10690.78|10690.78|0
1647008530000|2022-03-11 14:22:10|10691.19|10691.19|10691.19|10691.19|10691.19|10691.19|10691.19|10691.19|0
1647008550000|2022-03-11 14:22:30|10692.38|10692.38|10692.51|10692.51|10692.51|10692.51|10692.38|10692.38|0
1647008560000|2022-03-11 14:22:40|10692.33|10692.33|10692.33|10692.33|10692.33|10692.33|10692.33|10692.33|0
1647008570000|2022-03-11 14:22:50|10692.03|10692.03|10692.23|10692.23|10693.21|10693.21|10692.03|10692.03|0
1647008580000|2022-03-11 14:23:00|10692.11|10692.11|10692.34|10692.34|10692.34|10692.34|10692.11|10692.11|0
1647008590000|2022-03-11 14:23:10|10692.22|10692.22|10692.22|10692.22|10692.22|10692.22|10692.22|10692.22|0
1647008600000|2022-03-11 14:23:20|10692.47|10692.47|10692.47|10692.47|10692.47|10692.47|10692.47|10692.47|0
1647008610000|2022-03-11 14:23:30|10692.33|10692.33|10692.33|10692.33|10692.33|10692.33|10692.33|10692.33|0
1647008630000|2022-03-11 14:23:50|10691.79|10691.79|10694.1|10694.1|10694.1|10694.1|10691.42|10691.42|0
1647008640000|2022-03-11 14:24:00|10694.26|10694.26|10695.89|10695.89|10696.22|10696.22|10694.26|10694.26|0
1647008650000|2022-03-11 14:24:10|10695.63|10695.63|10695.15|10695.15|10695.63|10695.63|10695.15|10695.15|0
1647008700000|2022-03-11 14:25:00|10695.28|10695.28|10694.1|10694.1|10695.28|10695.28|10694.1|10694.1|0
1647008710000|2022-03-11 14:25:10|10693.93|10693.93|10692.88|10692.88|10693.93|10693.93|10692.88|10692.88|0
1647008720000|2022-03-11 14:25:20|10691.7|10691.7|10691.87|10691.87|10691.87|10691.87|10691.7|10691.7|0
1647008730000|2022-03-11 14:25:30|10693.23|10693.23|10695.25|10695.25|10695.33|10695.33|10693.23|10693.23|0
1647008740000|2022-03-11 14:25:40|10695.05|10695.05|10695.05|10695.05|10695.05|10695.05|10695.05|10695.05|0
1647008750000|2022-03-11 14:25:50|10695.07|10695.07|10695.07|10695.07|10695.07|10695.07|10695.07|10695.07|0
1647008760000|2022-03-11 14:26:00|10694.73|10694.73|10690.58|10690.58|10694.73|10694.73|10690.58|10690.58|0
1647008780000|2022-03-11 14:26:20|10690.78|10690.78|10690.94|10690.94|10690.94|10690.94|10690.78|10690.78|0
1647008820000|2022-03-11 14:27:00|10690.61|10690.61|10686.67|10686.67|10690.61|10690.61|10686.67|10686.67|0
1647008830000|2022-03-11 14:27:10|10686.47|10686.47|10686.53|10686.53|10686.53|10686.53|10686.47|10686.47|0
1647008840000|2022-03-11 14:27:20|10686.41|10686.41|10687.36|10687.36|10687.36|10687.36|10686.38|10686.38|0
1647008850000|2022-03-11 14:27:30|10687.15|10687.15|10686.78|10686.78|10687.15|10687.15|10686.78|10686.78|0
1647008870000|2022-03-11 14:27:50|10686.58|10686.58|10683.56|10683.56|10686.73|10686.73|10683.56|10683.56|0
1647008880000|2022-03-11 14:28:00|10683.36|10683.36|10682.39|10682.39|10683.36|10683.36|10682.31|10682.31|0
1647008890000|2022-03-11 14:28:10|10682.51|10682.51|10682.51|10682.51|10682.51|10682.51|10682.51|10682.51|0
1647008900000|2022-03-11 14:28:20|10682.46|10682.46|10682.48|10682.48|10682.74|10682.74|10682.46|10682.46|0
1647008910000|2022-03-11 14:28:30|10682.74|10682.74|10682.99|10682.99|10682.99|10682.99|10682.74|10682.74|0
1647008920000|2022-03-11 14:28:40|10683.2|10683.2|10683.2|10683.2|10683.2|10683.2|10683.2|10683.2|0
1647008930000|2022-03-11 14:28:50|10682.85|10682.85|10682.85|10682.85|10682.85|10682.85|10682.85|10682.85|0
1647008940000|2022-03-11 14:29:00|10682.84|10682.84|10682.84|10682.84|10682.84|10682.84|10682.84|10682.84|0
1647008950000|2022-03-11 14:29:10|10681.53|10681.53|10675.96|10675.96|10681.53|10681.53|10675.96|10675.96|0
1647008960000|2022-03-11 14:29:20|10674.93|10674.93|10670.78|10670.78|10674.93|10674.93|10670.53|10670.53|0
1647008970000|2022-03-11 14:29:30|10670.26|10670.26|10669.52|10669.52|10670.26|10670.26|10669.52|10669.52|0
1647008980000|2022-03-11 14:29:40|10669.4|10669.4|10669.09|10669.09|10669.4|10669.4|10669.09|10669.09|0
1647008990000|2022-03-11 14:29:50|10667.9|10667.9|10666.6|10666.6|10667.9|10667.9|10666.6|10666.6|0
1647009000000|2022-03-11 14:30:00|10666.37|10666.37|10690.79|10690.79|10712.14|10712.14|10665.4|10665.4|0
1647009010000|2022-03-11 14:30:10|10688.42|10688.42|10673.65|10673.65|10702.81|10702.81|10673.65|10673.65|0
1647009020000|2022-03-11 14:30:20|10674.84|10674.84|10676|10676|10681.77|10681.77|10673.42|10673.42|0
1647009030000|2022-03-11 14:30:30|10675.02|10675.02|10678.22|10678.22|10680.26|10680.26|10671.32|10671.32|0
1647009040000|2022-03-11 14:30:40|10679.4|10679.4|10685.92|10685.92|10685.92|10685.92|10679.4|10679.4|0
1647009050000|2022-03-11 14:30:50|10684.74|10684.74|10681.07|10681.07|10684.74|10684.74|10679.54|10679.54|0
1647009060000|2022-03-11 14:31:00|10681.01|10681.01|10682.35|10682.35|10682.55|10682.55|10675.4|10675.4|0
1647009070000|2022-03-11 14:31:10|10683.53|10683.53|10685.41|10685.41|10685.91|10685.91|10683.53|10683.53|0
1647009080000|2022-03-11 14:31:20|10684.22|10684.22|10682.83|10682.83|10684.22|10684.22|10682.83|10682.83|0
1647009090000|2022-03-11 14:31:30|10684.02|10684.02|10686.54|10686.54|10690.1|10690.1|10684.02|10684.02|0
1647009100000|2022-03-11 14:31:40|10687.46|10687.46|10685.19|10685.19|10687.46|10687.46|10685.16|10685.16|0
1647009110000|2022-03-11 14:31:50|10685.37|10685.37|10679.81|10679.81|10685.37|10685.37|10679.61|10679.61|0
1647009120000|2022-03-11 14:32:00|10679.64|10679.64|10679.61|10679.61|10680.06|10680.06|10679.61|10679.61|0
1647009130000|2022-03-11 14:32:10|10679.26|10679.26|10678.19|10678.19|10679.26|10679.26|10678.08|10678.08|0
1647009140000|2022-03-11 14:32:20|10679.58|10679.58|10679.17|10679.17|10679.58|10679.58|10678.19|10678.19|0
1647009150000|2022-03-11 14:32:30|10679.31|10679.31|10678.92|10678.92|10680.49|10680.49|10678.92|10678.92|0
1647009160000|2022-03-11 14:32:40|10678.56|10678.56|10678.04|10678.04|10678.58|10678.58|10678.04|10678.04|0
1647009170000|2022-03-11 14:32:50|10676.85|10676.85|10680.67|10680.67|10681.6|10681.6|10676.85|10676.85|0
1647009180000|2022-03-11 14:33:00|10680.55|10680.55|10680.09|10680.09|10681.85|10681.85|10680.09|10680.09|0
1647009190000|2022-03-11 14:33:10|10679.94|10679.94|10681.37|10681.37|10681.37|10681.37|10679|10679|0
1647009200000|2022-03-11 14:33:20|10681.13|10681.13|10683.9|10683.9|10683.9|10683.9|10681.13|10681.13|0
1647009210000|2022-03-11 14:33:30|10684.88|10684.88|10688.97|10688.97|10690.6|10690.6|10684.88|10684.88|0
1647009220000|2022-03-11 14:33:40|10689.49|10689.49|10689.47|10689.47|10690.26|10690.26|10687.89|10687.89|0
1647009230000|2022-03-11 14:33:50|10686.11|10686.11|10687.09|10687.09|10688.27|10688.27|10684.72|10684.72|0
1647009240000|2022-03-11 14:34:00|10687.29|10687.29|10687.25|10687.25|10687.29|10687.29|10684.6|10684.6|0
1647009250000|2022-03-11 14:34:10|10687.51|10687.51|10688.14|10688.14|10688.14|10688.14|10687.51|10687.51|0
1647009260000|2022-03-11 14:34:20|10689.12|10689.12|10690.34|10690.34|10690.34|10690.34|10687.97|10687.97|0
1647009270000|2022-03-11 14:34:30|10690.22|10690.22|10689.34|10689.34|10690.64|10690.64|10689.34|10689.34|0
1647009280000|2022-03-11 14:34:40|10688.36|10688.36|10688.83|10688.83|10689.12|10689.12|10687.94|10687.94|0
1647009290000|2022-03-11 14:34:50|10688.72|10688.72|10687.97|10687.97|10688.72|10688.72|10687.74|10687.74|0
1647009300000|2022-03-11 14:35:00|10686.58|10686.58|10686.55|10686.55|10687.39|10687.39|10684.44|10684.44|0
1647009310000|2022-03-11 14:35:10|10686.29|10686.29|10686.81|10686.81|10686.81|10686.81|10686.29|10686.29|0
1647009320000|2022-03-11 14:35:20|10690.36|10690.36|10688.71|10688.71|10695.11|10695.11|10688.71|10688.71|0
1647009330000|2022-03-11 14:35:30|10688.41|10688.41|10698.49|10698.49|10698.49|10698.49|10688.26|10688.26|0
1647009340000|2022-03-11 14:35:40|10697.51|10697.51|10696.58|10696.58|10697.77|10697.77|10696.58|10696.58|0
1647009350000|2022-03-11 14:35:50|10694.21|10694.21|10700.14|10700.14|10700.14|10700.14|10694.21|10694.21|0
1647009360000|2022-03-11 14:36:00|10699.94|10699.94|10698.22|10698.22|10699.94|10699.94|10697.97|10697.97|0
1647009370000|2022-03-11 14:36:10|10698.09|10698.09|10697.97|10697.97|10699.28|10699.28|10697.97|10697.97|0
1647009380000|2022-03-11 14:36:20|10696.79|10696.79|10698.79|10698.79|10701.72|10701.72|10696.62|10696.62|0
1647009390000|2022-03-11 14:36:30|10699.02|10699.02|10697.85|10697.85|10700.38|10700.38|10697.85|10697.85|0
1647009400000|2022-03-11 14:36:40|10699.04|10699.04|10699.21|10699.21|10699.21|10699.21|10699.04|10699.04|0
1647009410000|2022-03-11 14:36:50|10698.02|10698.02|10700.17|10700.17|10700.17|10700.17|10695.86|10695.86|0
1647009420000|2022-03-11 14:37:00|10699.19|10699.19|10695.11|10695.11|10699.54|10699.54|10694.88|10694.88|0
1647009430000|2022-03-11 14:37:10|10694.9|10694.9|10691.78|10691.78|10694.9|10694.9|10691.78|10691.78|0
1647009440000|2022-03-11 14:37:20|10691.73|10691.73|10697.14|10697.14|10697.46|10697.46|10691.73|10691.73|0
1647009450000|2022-03-11 14:37:30|10697.49|10697.49|10700.12|10700.12|10700.12|10700.12|10696.56|10696.56|0
1647009460000|2022-03-11 14:37:40|10700.32|10700.32|10701.09|10701.09|10701.24|10701.24|10700.05|10700.05|0
1647009470000|2022-03-11 14:37:50|10699.9|10699.9|10698.73|10698.73|10699.92|10699.92|10698.73|10698.73|0
1647009480000|2022-03-11 14:38:00|10699.31|10699.31|10698.47|10698.47|10699.31|10699.31|10696.96|10696.96|0
1647009490000|2022-03-11 14:38:10|10698.27|10698.27|10698.67|10698.67|10698.67|10698.67|10698.27|10698.27|0
1647009500000|2022-03-11 14:38:20|10696.3|10696.3|10697.25|10697.25|10697.49|10697.49|10692.74|10692.74|0
1647009510000|2022-03-11 14:38:30|10696.06|10696.06|10696.69|10696.69|10696.94|10696.94|10695.76|10695.76|0
1647009520000|2022-03-11 14:38:40|10696.57|10696.57|10695.64|10695.64|10698.07|10698.07|10695.22|10695.22|0
1647009530000|2022-03-11 14:38:50|10695.24|10695.24|10690.2|10690.2|10695.24|10695.24|10687.83|10687.83|0
1647009540000|2022-03-11 14:39:00|10690.32|10690.32|10683.14|10683.14|10690.32|10690.32|10683.14|10683.14|0
1647009550000|2022-03-11 14:39:10|10683.54|10683.54|10682.49|10682.49|10684.49|10684.49|10682.49|10682.49|0
1647009560000|2022-03-11 14:39:20|10682.61|10682.61|10682.65|10682.65|10682.77|10682.77|10682.61|10682.61|0
1647009570000|2022-03-11 14:39:30|10682.41|10682.41|10682.24|10682.24|10682.41|10682.41|10682.24|10682.24|0
1647009580000|2022-03-11 14:39:40|10681.82|10681.82|10682.01|10682.01|10682.26|10682.26|10681.08|10681.08|0
1647009590000|2022-03-11 14:39:50|10681.81|10681.81|10681.8|10681.8|10681.81|10681.81|10681.62|10681.62|0
1647009600000|2022-03-11 14:40:00|10681.97|10681.97|10673.89|10673.89|10681.97|10681.97|10673.89|10673.89|0
1647009610000|2022-03-11 14:40:10|10673.81|10673.81|10672.26|10672.26|10674.63|10674.63|10672.26|10672.26|0
1647009620000|2022-03-11 14:40:20|10671.74|10671.74|10669.87|10669.87|10671.74|10671.74|10669.4|10669.4|0
1647009630000|2022-03-11 14:40:30|10669.67|10669.67|10669.27|10669.27|10669.67|10669.67|10669.27|10669.27|0
1647009640000|2022-03-11 14:40:40|10669.39|10669.39|10676.59|10676.59|10676.79|10676.79|10669.39|10669.39|0
1647009650000|2022-03-11 14:40:50|10676.27|10676.27|10676.51|10676.51|10676.51|10676.51|10676.11|10676.11|0
1647009660000|2022-03-11 14:41:00|10676.82|10676.82|10676.89|10676.89|10676.89|10676.89|10676.82|10676.82|0
1647009670000|2022-03-11 14:41:10|10676.77|10676.77|10672.72|10672.72|10676.93|10676.93|10672.72|10672.72|0
1647009680000|2022-03-11 14:41:20|10673.9|10673.9|10673.9|10673.9|10675.09|10675.09|10673.9|10673.9|0
1647009690000|2022-03-11 14:41:30|10674.02|10674.02|10673.77|10673.77|10674.02|10674.02|10673.77|10673.77|0
1647009700000|2022-03-11 14:41:40|10672.58|10672.58|10674.95|10674.95|10676.14|10676.14|10672.58|10672.58|0
1647009710000|2022-03-11 14:41:50|10673.77|10673.77|10675.11|10675.11|10676.14|10676.14|10673.77|10673.77|0
1647009720000|2022-03-11 14:42:00|10675.04|10675.04|10675.04|10675.04|10675.04|10675.04|10675.04|10675.04|0
1647009730000|2022-03-11 14:42:10|10676.22|10676.22|10674.93|10674.93|10676.42|10676.42|10674.93|10674.93|0
1647009740000|2022-03-11 14:42:20|10675.05|10675.05|10678.15|10678.15|10678.15|10678.15|10675.05|10675.05|0
1647009750000|2022-03-11 14:42:30|10676.96|10676.96|10676.96|10676.96|10676.96|10676.96|10676.96|10676.96|0
1647009760000|2022-03-11 14:42:40|10676.6|10676.6|10676.48|10676.48|10676.6|10676.6|10676.48|10676.48|0
1647009770000|2022-03-11 14:42:50|10677.67|10677.67|10678.77|10678.77|10678.85|10678.85|10677.67|10677.67|0
1647009780000|2022-03-11 14:43:00|10679.37|10679.37|10679.19|10679.19|10679.68|10679.68|10679.19|10679.19|0
1647009790000|2022-03-11 14:43:10|10678.01|10678.01|10676.82|10676.82|10678.01|10678.01|10676.82|10676.82|0
1647009800000|2022-03-11 14:43:20|10675.63|10675.63|10674.7|10674.7|10676.1|10676.1|10674.7|10674.7|0
1647009810000|2022-03-11 14:43:30|10674.82|10674.82|10674.88|10674.88|10675.68|10675.68|10674.7|10674.7|0
1647009820000|2022-03-11 14:43:40|10675.08|10675.08|10674.58|10674.58|10675.08|10675.08|10674.58|10674.58|0
1647009830000|2022-03-11 14:43:50|10674.32|10674.32|10671.19|10671.19|10674.32|10674.32|10669.69|10669.69|0
1647009840000|2022-03-11 14:44:00|10670.93|10670.93|10671.94|10671.94|10671.94|10671.94|10670.93|10670.93|0
1647009850000|2022-03-11 14:44:10|10672.34|10672.34|10671.83|10671.83|10672.34|10672.34|10671.83|10671.83|0
1647009860000|2022-03-11 14:44:20|10672.08|10672.08|10672.08|10672.08|10672.33|10672.33|10672.08|10672.08|0
1647009870000|2022-03-11 14:44:30|10670.89|10670.89|10670.89|10670.89|10670.89|10670.89|10670.89|10670.89|0
1647009880000|2022-03-11 14:44:40|10672.08|10672.08|10672.08|10672.08|10672.08|10672.08|10672.08|10672.08|0
1647009890000|2022-03-11 14:44:50|10673.26|10673.26|10672.74|10672.74|10674.45|10674.45|10672.74|10672.74|0
1647009900000|2022-03-11 14:45:00|10672.62|10672.62|10672.27|10672.27|10673.14|10673.14|10669.68|10669.68|0
1647009910000|2022-03-11 14:45:10|10672.43|10672.43|10672.6|10672.6|10672.6|10672.6|10672.43|10672.43|0
1647009920000|2022-03-11 14:45:20|10672.85|10672.85|10673.66|10673.66|10673.66|10673.66|10672.85|10672.85|0
1647009930000|2022-03-11 14:45:30|10673.61|10673.61|10672.57|10672.57|10673.61|10673.61|10672.27|10672.27|0
1647009940000|2022-03-11 14:45:40|10672.37|10672.37|10672.08|10672.08|10672.37|10672.37|10672.08|10672.08|0
1647009950000|2022-03-11 14:45:50|10671.88|10671.88|10671.88|10671.88|10671.88|10671.88|10671.88|10671.88|0
1647009960000|2022-03-11 14:46:00|10671.68|10671.68|10671.52|10671.52|10671.68|10671.68|10670.34|10670.34|0
1647009970000|2022-03-11 14:46:10|10673.89|10673.89|10672.02|10672.02|10673.89|10673.89|10671.52|10671.52|0
1647009980000|2022-03-11 14:46:20|10673.21|10673.21|10672.35|10672.35|10673.21|10673.21|10672.23|10672.23|0
1647009990000|2022-03-11 14:46:30|10673.54|10673.54|10673.54|10673.54|10673.54|10673.54|10673.54|10673.54|0
1647010000000|2022-03-11 14:46:40|10673.67|10673.67|10674.35|10674.35|10674.35|10674.35|10672.6|10672.6|0
1647010020000|2022-03-11 14:47:00|10674.53|10674.53|10674.15|10674.15|10674.7|10674.7|10673.92|10673.92|0
1647010030000|2022-03-11 14:47:10|10672.96|10672.96|10672.56|10672.56|10674.15|10674.15|10671.78|10671.78|0
1647010040000|2022-03-11 14:47:20|10672.48|10672.48|10671.86|10671.86|10672.48|10672.48|10671.86|10671.86|0
1647010050000|2022-03-11 14:47:30|10671.81|10671.81|10671.93|10671.93|10671.93|10671.93|10671.76|10671.76|0
1647010060000|2022-03-11 14:47:40|10671.88|10671.88|10671.88|10671.88|10671.88|10671.88|10671.88|10671.88|0
1647010070000|2022-03-11 14:47:50|10673.84|10673.84|10674.04|10674.04|10674.04|10674.04|10673.84|10673.84|0
1647010080000|2022-03-11 14:48:00|10674.34|10674.34|10674.72|10674.72|10675.41|10675.41|10674.22|10674.22|0
1647010090000|2022-03-11 14:48:10|10674.47|10674.47|10675.82|10675.82|10675.82|10675.82|10674.47|10674.47|0
1647010100000|2022-03-11 14:48:20|10675.98|10675.98|10674.44|10674.44|10677.58|10677.58|10674.44|10674.44|0
1647010110000|2022-03-11 14:48:30|10673.25|10673.25|10673.82|10673.82|10673.88|10673.88|10673.25|10673.25|0
1647010120000|2022-03-11 14:48:40|10673.62|10673.62|10673.41|10673.41|10673.62|10673.62|10673.41|10673.41|0
1647010130000|2022-03-11 14:48:50|10673.18|10673.18|10673.18|10673.18|10673.18|10673.18|10673.18|10673.18|0
1647010140000|2022-03-11 14:49:00|10670.81|10670.81|10670.71|10670.71|10673.22|10673.22|10670.71|10670.71|0
1647010150000|2022-03-11 14:49:10|10670.5|10670.5|10670.33|10670.33|10670.5|10670.5|10668.89|10668.89|0
1647010160000|2022-03-11 14:49:20|10670.45|10670.45|10670.45|10670.45|10670.45|10670.45|10670.45|10670.45|0
1647010180000|2022-03-11 14:49:40|10669.26|10669.26|10666.63|10666.63|10669.26|10669.26|10665.44|10665.44|0
1647010190000|2022-03-11 14:49:50|10666.46|10666.46|10664.5|10664.5|10666.46|10666.46|10664.5|10664.5|0
1647010200000|2022-03-11 14:50:00|10663.32|10663.32|10662.34|10662.34|10663.32|10663.32|10662.34|10662.34|0
1647010220000|2022-03-11 14:50:20|10661.16|10661.16|10660.18|10660.18|10663.12|10663.12|10660.18|10660.18|0
1647010230000|2022-03-11 14:50:30|10660.58|10660.58|10661.55|10661.55|10663.26|10663.26|10660.32|10660.32|0
1647010240000|2022-03-11 14:50:40|10661.4|10661.4|10662.45|10662.45|10662.45|10662.45|10660.08|10660.08|0
1647010250000|2022-03-11 14:50:50|10662.7|10662.7|10662.59|10662.59|10662.76|10662.76|10662.59|10662.59|0
1647010260000|2022-03-11 14:51:00|10662.57|10662.57|10660.2|10660.2|10662.57|10662.57|10660.2|10660.2|0
1647010270000|2022-03-11 14:51:10|10659.01|10659.01|10657.78|10657.78|10659.01|10659.01|10657.78|10657.78|0
1647010280000|2022-03-11 14:51:20|10657.52|10657.52|10657.05|10657.05|10657.52|10657.52|10656.9|10656.9|0
1647010290000|2022-03-11 14:51:30|10656.55|10656.55|10654.96|10654.96|10656.8|10656.8|10654.96|10654.96|0
1647010300000|2022-03-11 14:51:40|10654.32|10654.32|10650.65|10650.65|10654.32|10654.32|10650.65|10650.65|0
1647010310000|2022-03-11 14:51:50|10650.75|10650.75|10650.64|10650.64|10650.75|10650.75|10650.64|10650.64|0
1647010320000|2022-03-11 14:52:00|10648.27|10648.27|10651.21|10651.21|10652.39|10652.39|10647.81|10647.81|0
1647010330000|2022-03-11 14:52:10|10651.33|10651.33|10651.15|10651.15|10651.33|10651.33|10651.15|10651.15|0
1647010340000|2022-03-11 14:52:20|10651.37|10651.37|10657.97|10657.97|10658.95|10658.95|10651.37|10651.37|0
1647010360000|2022-03-11 14:52:40|10659.15|10659.15|10658.37|10658.37|10659.15|10659.15|10657.97|10657.97|0
1647010370000|2022-03-11 14:52:50|10659.35|10659.35|10658.96|10658.96|10659.35|10659.35|10658.96|10658.96|0
1647010380000|2022-03-11 14:53:00|10657.78|10657.78|10659.77|10659.77|10660.15|10660.15|10657.78|10657.78|0
1647010390000|2022-03-11 14:53:10|10660.03|10660.03|10660.38|10660.38|10660.38|10660.38|10660.03|10660.03|0
1647010400000|2022-03-11 14:53:20|10660.5|10660.5|10661.55|10661.55|10661.55|10661.55|10660.5|10660.5|0
1647010420000|2022-03-11 14:53:40|10660.57|10660.57|10658.57|10658.57|10660.57|10660.57|10658.57|10658.57|0
1647010430000|2022-03-11 14:53:50|10658.78|10658.78|10655.6|10655.6|10658.86|10658.86|10655.6|10655.6|0
1647010440000|2022-03-11 14:54:00|10655.39|10655.39|10652.15|10652.15|10656.61|10656.61|10651.84|10651.84|0
1647010450000|2022-03-11 14:54:10|10652.3|10652.3|10651.99|10651.99|10652.3|10652.3|10651.99|10651.99|0
1647010460000|2022-03-11 14:54:20|10651.79|10651.79|10650.57|10650.57|10651.99|10651.99|10650.57|10650.57|0
1647010470000|2022-03-11 14:54:30|10650.31|10650.31|10648.56|10648.56|10650.31|10650.31|10648.56|10648.56|0
1647010480000|2022-03-11 14:54:40|10647.37|10647.37|10645|10645|10647.37|10647.37|10645|10645|0
1647010490000|2022-03-11 14:54:50|10645.2|10645.2|10641.92|10641.92|10645.2|10645.2|10641.7|10641.7|0
1647010500000|2022-03-11 14:55:00|10641.82|10641.82|10640.05|10640.05|10642.02|10642.02|10640.05|10640.05|0
1647010510000|2022-03-11 14:55:10|10639.85|10639.85|10637.42|10637.42|10639.85|10639.85|10637.42|10637.42|0
1647010520000|2022-03-11 14:55:20|10637.22|10637.22|10635.96|10635.96|10637.22|10637.22|10635.96|10635.96|0
1647010530000|2022-03-11 14:55:30|10633.58|10633.58|10631.31|10631.31|10633.58|10633.58|10631.31|10631.31|0
1647010540000|2022-03-11 14:55:40|10631.61|10631.61|10632.5|10632.5|10632.5|10632.5|10631.61|10631.61|0
1647010550000|2022-03-11 14:55:50|10632.37|10632.37|10631.41|10631.41|10632.37|10632.37|10631.41|10631.41|0
1647010560000|2022-03-11 14:56:00|10630.43|10630.43|10626.74|10626.74|10630.43|10630.43|10626.74|10626.74|0
1647010570000|2022-03-11 14:56:10|10626.63|10626.63|10629.54|10629.54|10629.65|10629.65|10625.99|10625.99|0
1647010580000|2022-03-11 14:56:20|10630.52|10630.52|10630.97|10630.97|10630.97|10630.97|10630.52|10630.52|0
1647010590000|2022-03-11 14:56:30|10630.77|10630.77|10631.09|10631.09|10631.09|10631.09|10630.77|10630.77|0
1647010600000|2022-03-11 14:56:40|10629.9|10629.9|10627.27|10627.27|10629.9|10629.9|10627.27|10627.27|0
1647010610000|2022-03-11 14:56:50|10626.08|10626.08|10626.08|10626.08|10626.08|10626.08|10626.08|10626.08|0
1647010620000|2022-03-11 14:57:00|10626.29|10626.29|10626.33|10626.33|10626.45|10626.45|10626.02|10626.02|0
1647010630000|2022-03-11 14:57:10|10625.35|10625.35|10627.52|10627.52|10633.65|10633.65|10625.35|10625.35|0
1647010640000|2022-03-11 14:57:20|10628.73|10628.73|10628.9|10628.9|10628.9|10628.9|10628.73|10628.73|0
1647010660000|2022-03-11 14:57:40|10628.74|10628.74|10628.9|10628.9|10629.02|10629.02|10628.62|10628.62|0
1647010670000|2022-03-11 14:57:50|10628.7|10628.7|10633.65|10633.65|10633.65|10633.65|10628.3|10628.3|0
1647010680000|2022-03-11 14:58:00|10634.84|10634.84|10632.75|10632.75|10634.84|10634.84|10632.59|10632.59|0
1647010690000|2022-03-11 14:58:10|10631.57|10631.57|10634.67|10634.67|10634.67|10634.67|10629.77|10629.77|0
1647010700000|2022-03-11 14:58:20|10634.07|10634.07|10631.42|10631.42|10634.17|10634.17|10631.03|10631.03|0
1647010710000|2022-03-11 14:58:30|10631.37|10631.37|10630.15|10630.15|10631.54|10631.54|10630.15|10630.15|0
1647010720000|2022-03-11 14:58:40|10629.95|10629.95|10630.65|10630.65|10631.13|10631.13|10629.47|10629.47|0
1647010730000|2022-03-11 14:58:50|10629.47|10629.47|10628.87|10628.87|10629.47|10629.47|10628.87|10628.87|0
1647010740000|2022-03-11 14:59:00|10627.37|10627.37|10627.95|10627.95|10627.95|10627.95|10627.37|10627.37|0
1647010750000|2022-03-11 14:59:10|10628.07|10628.07|10630.94|10630.94|10630.94|10630.94|10628.07|10628.07|0
1647010760000|2022-03-11 14:59:20|10629.96|10629.96|10629.25|10629.25|10630.01|10630.01|10628.82|10628.82|0
1647010770000|2022-03-11 14:59:30|10630.43|10630.43|10630.43|10630.43|10630.43|10630.43|10630.43|10630.43|0
1647010780000|2022-03-11 14:59:40|10629.44|10629.44|10628.35|10628.35|10629.44|10629.44|10628.08|10628.08|0
1647010790000|2022-03-11 14:59:50|10627.16|10627.16|10627.16|10627.16|10628.75|10628.75|10627.16|10627.16|0
1647010800000|2022-03-11 15:00:00|10626.44|10626.44|10624.8|10624.8|10626.44|10626.44|10624.28|10624.28|0
1647010810000|2022-03-11 15:00:10|10625.04|10625.04|10621.49|10621.49|10625.04|10625.04|10621.49|10621.49|0
1647010820000|2022-03-11 15:00:20|10622.67|10622.67|10619.93|10619.93|10622.67|10622.67|10617.2|10617.2|0
1647010830000|2022-03-11 15:00:30|10620.19|10620.19|10619.67|10619.67|10620.19|10620.19|10619.67|10619.67|0
1647010840000|2022-03-11 15:00:40|10618.69|10618.69|10618.95|10618.95|10618.95|10618.95|10617.51|10617.51|0
1647010850000|2022-03-11 15:00:50|10618.71|10618.71|10616.88|10616.88|10618.71|10618.71|10616.88|10616.88|0
1647010860000|2022-03-11 15:01:00|10616.66|10616.66|10614.19|10614.19|10617.71|10617.71|10612.19|10612.19|0
1647010870000|2022-03-11 15:01:10|10614.39|10614.39|10617.28|10617.28|10617.28|10617.28|10614.39|10614.39|0
1647010880000|2022-03-11 15:01:20|10616.3|10616.3|10613.7|10613.7|10616.3|10616.3|10613.7|10613.7|0
1647010890000|2022-03-11 15:01:30|10614.3|10614.3|10619.71|10619.71|10619.71|10619.71|10614.3|10614.3|0
1647010900000|2022-03-11 15:01:40|10619.81|10619.81|10621.82|10621.82|10621.82|10621.82|10619.23|10619.23|0
1647010910000|2022-03-11 15:01:50|10621.41|10621.41|10621.16|10621.16|10621.41|10621.41|10621.16|10621.16|0
1647010920000|2022-03-11 15:02:00|10621.36|10621.36|10619.39|10619.39|10621.36|10621.36|10619.39|10619.39|0
1647010930000|2022-03-11 15:02:10|10619.26|10619.26|10617.32|10617.32|10619.26|10619.26|10617.32|10617.32|0
1647010940000|2022-03-11 15:02:20|10614.95|10614.95|10615.84|10615.84|10616.13|10616.13|10614.95|10614.95|0
1647010950000|2022-03-11 15:02:30|10613.47|10613.47|10613.89|10613.89|10613.89|10613.89|10611.51|10611.51|0
1647010970000|2022-03-11 15:02:50|10613.02|10613.02|10613.02|10613.02|10613.02|10613.02|10613.02|10613.02|0
1647010980000|2022-03-11 15:03:00|10612.62|10612.62|10613.18|10613.18|10613.5|10613.5|10612.62|10612.62|0
1647010990000|2022-03-11 15:03:10|10613.03|10613.03|10609.13|10609.13|10613.03|10613.03|10608.95|10608.95|0
1647011000000|2022-03-11 15:03:20|10609|10609|10607.28|10607.28|10609|10609|10607.09|10607.09|0
1647011010000|2022-03-11 15:03:30|10608.46|10608.46|10609.47|10609.47|10609.47|10609.47|10608.46|10608.46|0
1647011020000|2022-03-11 15:03:40|10609.3|10609.3|10610.08|10610.08|10610.08|10610.08|10609.24|10609.24|0
1647011030000|2022-03-11 15:03:50|10609.88|10609.88|10607.48|10607.48|10609.88|10609.88|10607.48|10607.48|0
1647011040000|2022-03-11 15:04:00|10607.13|10607.13|10607.71|10607.71|10607.71|10607.71|10607.07|10607.07|0
1647011050000|2022-03-11 15:04:10|10608.69|10608.69|10606.34|10606.34|10608.69|10608.69|10605.54|10605.54|0
1647011060000|2022-03-11 15:04:20|10606.14|10606.14|10606.14|10606.14|10606.14|10606.14|10606.14|10606.14|0
1647011070000|2022-03-11 15:04:30|10605.54|10605.54|10605.54|10605.54|10605.54|10605.54|10605.34|10605.34|0
1647011080000|2022-03-11 15:04:40|10605.33|10605.33|10604.48|10604.48|10605.33|10605.33|10604.48|10604.48|0
1647011090000|2022-03-11 15:04:50|10604.32|10604.32|10604.35|10604.35|10604.44|10604.44|10604.24|10604.24|0
1647011100000|2022-03-11 15:05:00|10604.47|10604.47|10608.64|10608.64|10610.08|10610.08|10604.47|10604.47|0
1647011110000|2022-03-11 15:05:10|10608.87|10608.87|10610.46|10610.46|10610.46|10610.46|10608.87|10608.87|0
1647011120000|2022-03-11 15:05:20|10610.67|10610.67|10611.88|10611.88|10611.88|10611.88|10610.67|10610.67|0
1647011130000|2022-03-11 15:05:30|10613.07|10613.07|10613.76|10613.76|10613.84|10613.84|10613.07|10613.07|0
1647011140000|2022-03-11 15:05:40|10613.92|10613.92|10614.08|10614.08|10614.25|10614.25|10613.92|10613.92|0
1647011150000|2022-03-11 15:05:50|10613.93|10613.93|10618.3|10618.3|10618.3|10618.3|10613.93|10613.93|0
1647011160000|2022-03-11 15:06:00|10615.53|10615.53|10616.52|10616.52|10616.52|10616.52|10615.53|10615.53|0
1647011170000|2022-03-11 15:06:10|10615.33|10615.33|10615.9|10615.9|10616.3|10616.3|10614.99|10614.99|0
1647011180000|2022-03-11 15:06:20|10615.93|10615.93|10613.56|10613.56|10615.93|10615.93|10613.56|10613.56|0
1647011190000|2022-03-11 15:06:30|10613.68|10613.68|10613.86|10613.86|10613.86|10613.86|10613.44|10613.44|0
1647011200000|2022-03-11 15:06:40|10613.66|10613.66|10615.83|10615.83|10615.83|10615.83|10613.66|10613.66|0
1647011210000|2022-03-11 15:06:50|10616.09|10616.09|10615.42|10615.42|10616.29|10616.29|10614.04|10614.04|0
1647011220000|2022-03-11 15:07:00|10614.44|10614.44|10613.67|10613.67|10614.69|10614.69|10613.21|10613.21|0
1647011230000|2022-03-11 15:07:10|10613.73|10613.73|10612.95|10612.95|10613.73|10613.73|10612.95|10612.95|0
1647011240000|2022-03-11 15:07:20|10613.93|10613.93|10610.78|10610.78|10613.93|10613.93|10610.78|10610.78|0
1647011250000|2022-03-11 15:07:30|10610.94|10610.94|10611.95|10611.95|10611.95|10611.95|10610.73|10610.73|0
1647011260000|2022-03-11 15:07:40|10611.9|10611.9|10611.71|10611.71|10612.9|10612.9|10611.71|10611.71|0
1647011270000|2022-03-11 15:07:50|10612.06|10612.06|10610.87|10610.87|10612.06|10612.06|10610.87|10610.87|0
1647011280000|2022-03-11 15:08:00|10611.24|10611.24|10610.78|10610.78|10611.24|10611.24|10610.78|10610.78|0
1647011290000|2022-03-11 15:08:10|10613.15|10613.15|10613.15|10613.15|10613.15|10613.15|10613.15|10613.15|0
1647011310000|2022-03-11 15:08:30|10612.98|10612.98|10612.98|10612.98|10612.98|10612.98|10612.98|10612.98|0
1647011320000|2022-03-11 15:08:40|10613.22|10613.22|10613.64|10613.64|10614.83|10614.83|10613.22|10613.22|0
1647011330000|2022-03-11 15:08:50|10613.74|10613.74|10613.92|10613.92|10614.11|10614.11|10613.74|10613.74|0
1647011340000|2022-03-11 15:09:00|10613.71|10613.71|10613.71|10613.71|10613.71|10613.71|10613.71|10613.71|0
1647011350000|2022-03-11 15:09:10|10613.35|10613.35|10607.83|10607.83|10614.98|10614.98|10607.83|10607.83|0
1647011360000|2022-03-11 15:09:20|10607.58|10607.58|10606.39|10606.39|10607.58|10607.58|10606.39|10606.39|0
1647011370000|2022-03-11 15:09:30|10606.14|10606.14|10601.99|10601.99|10606.14|10606.14|10601.99|10601.99|0
1647011380000|2022-03-11 15:09:40|10602.19|10602.19|10602.07|10602.07|10602.19|10602.19|10601.61|10601.61|0
1647011390000|2022-03-11 15:09:50|10601.87|10601.87|10601.2|10601.2|10601.87|10601.87|10601.2|10601.2|0
1647011400000|2022-03-11 15:10:00|10602.18|10602.18|10602.28|10602.28|10602.28|10602.28|10599.87|10599.87|0
1647011410000|2022-03-11 15:10:10|10602.49|10602.49|10601.35|10601.35|10602.54|10602.54|10601.35|10601.35|0
1647011420000|2022-03-11 15:10:20|10602.13|10602.13|10602.13|10602.13|10602.13|10602.13|10602.13|10602.13|0
1647011430000|2022-03-11 15:10:30|10602.37|10602.37|10602.1|10602.1|10602.37|10602.37|10601.18|10601.18|0
1647011440000|2022-03-11 15:10:40|10602.16|10602.16|10602.11|10602.11|10602.21|10602.21|10602.11|10602.11|0
1647011450000|2022-03-11 15:10:50|10602.37|10602.37|10605.29|10605.29|10605.29|10605.29|10602.36|10602.36|0
1647011460000|2022-03-11 15:11:00|10605.05|10605.05|10604.55|10604.55|10607.49|10607.49|10604.55|10604.55|0
1647011470000|2022-03-11 15:11:10|10604.75|10604.75|10605|10605|10605|10605|10604.75|10604.75|0
1647011480000|2022-03-11 15:11:20|10604.8|10604.8|10607.7|10607.7|10607.7|10607.7|10604.71|10604.71|0
1647011490000|2022-03-11 15:11:30|10607.49|10607.49|10607.49|10607.49|10608.47|10608.47|10607.49|10607.49|0
1647011500000|2022-03-11 15:11:40|10608.68|10608.68|10608.81|10608.81|10608.81|10608.81|10608.68|10608.68|0
1647011510000|2022-03-11 15:11:50|10609.79|10609.79|10608.79|10608.79|10610.09|10610.09|10608.79|10608.79|0
1647011520000|2022-03-11 15:12:00|10605.85|10605.85|10605.04|10605.04|10605.85|10605.85|10604.07|10604.07|0
1647011530000|2022-03-11 15:12:10|10603.86|10603.86|10605.26|10605.26|10605.47|10605.47|10603.86|10603.86|0
1647011540000|2022-03-11 15:12:20|10605.05|10605.05|10603.15|10603.15|10605.05|10605.05|10603.15|10603.15|0
1647011550000|2022-03-11 15:12:30|10603.03|10603.03|10600.87|10600.87|10603.03|10603.03|10600.87|10600.87|0
1647011560000|2022-03-11 15:12:40|10603.24|10603.24|10603.01|10603.01|10603.24|10603.24|10603.01|10603.01|0
1647011570000|2022-03-11 15:12:50|10603.61|10603.61|10611.09|10611.09|10611.09|10611.09|10603.61|10603.61|0
1647011580000|2022-03-11 15:13:00|10611.16|10611.16|10611.28|10611.28|10611.28|10611.28|10611.16|10611.16|0
1647011590000|2022-03-11 15:13:10|10611.4|10611.4|10611.86|10611.86|10612.84|10612.84|10611.4|10611.4|0
1647011600000|2022-03-11 15:13:20|10612.84|10612.84|10612.3|10612.3|10612.84|10612.84|10611.65|10611.65|0
1647011610000|2022-03-11 15:13:30|10612.55|10612.55|10613.9|10613.9|10614.87|10614.87|10612.55|10612.55|0
1647011620000|2022-03-11 15:13:40|10613.98|10613.98|10615.4|10615.4|10615.4|10615.4|10613.98|10613.98|0
1647011630000|2022-03-11 15:13:50|10617.36|10617.36|10612.61|10612.61|10618.59|10618.59|10612.61|10612.61|0
1647011640000|2022-03-11 15:14:00|10611.83|10611.83|10611.43|10611.43|10611.83|10611.83|10609.62|10609.62|0
1647011650000|2022-03-11 15:14:10|10611.55|10611.55|10612.53|10612.53|10612.53|10612.53|10611.55|10611.55|0
1647011660000|2022-03-11 15:14:20|10612.73|10612.73|10612.73|10612.73|10612.73|10612.73|10612.73|10612.73|0
1647011670000|2022-03-11 15:14:30|10613.91|10613.91|10614.69|10614.69|10615.1|10615.1|10613.91|10613.91|0
1647011680000|2022-03-11 15:14:40|10614.36|10614.36|10614.28|10614.28|10614.36|10614.36|10613.88|10613.88|0
1647011690000|2022-03-11 15:14:50|10614.45|10614.45|10612.58|10612.58|10614.45|10614.45|10612.49|10612.49|0
1647011700000|2022-03-11 15:15:00|10612.78|10612.78|10610.32|10610.32|10612.98|10612.98|10609.79|10609.79|0
1647011710000|2022-03-11 15:15:10|10609.61|10609.61|10612.34|10612.34|10612.34|10612.34|10609.61|10609.61|0
1647011720000|2022-03-11 15:15:20|10612.41|10612.41|10610.04|10610.04|10612.41|10612.41|10610.04|10610.04|0
1647011730000|2022-03-11 15:15:30|10612.21|10612.21|10610.79|10610.79|10612.7|10612.7|10610.74|10610.74|0
1647011740000|2022-03-11 15:15:40|10610.67|10610.67|10608.02|10608.02|10610.67|10610.67|10607.82|10607.82|0
1647011750000|2022-03-11 15:15:50|10608.43|10608.43|10608.43|10608.43|10608.43|10608.43|10608.43|10608.43|0
1647011760000|2022-03-11 15:16:00|10608.71|10608.71|10608.71|10608.71|10608.71|10608.71|10608.71|10608.71|0
1647011780000|2022-03-11 15:16:20|10611.65|10611.65|10610.92|10610.92|10612.1|10612.1|10610.92|10610.92|0
1647011790000|2022-03-11 15:16:30|10611.51|10611.51|10611.33|10611.33|10611.51|10611.51|10611.33|10611.33|0
1647011800000|2022-03-11 15:16:40|10610.99|10610.99|10610.21|10610.21|10611.19|10611.19|10610.01|10610.01|0
1647011810000|2022-03-11 15:16:50|10610.3|10610.3|10610.32|10610.32|10610.4|10610.4|10610.3|10610.3|0
1647011830000|2022-03-11 15:17:10|10609.13|10609.13|10611.36|10611.36|10611.71|10611.71|10609.13|10609.13|0
1647011840000|2022-03-11 15:17:20|10611.99|10611.99|10612.36|10612.36|10612.36|10612.36|10611.99|10611.99|0
1647011850000|2022-03-11 15:17:30|10612.57|10612.57|10612.51|10612.51|10613.2|10613.2|10612.51|10612.51|0
1647011860000|2022-03-11 15:17:40|10612.11|10612.11|10611.53|10611.53|10612.51|10612.51|10611.33|10611.33|0
1647011870000|2022-03-11 15:17:50|10611.33|10611.33|10611|10611|10611.33|10611.33|10611|10611|0
1647011880000|2022-03-11 15:18:00|10610.6|10610.6|10607.28|10607.28|10611.78|10611.78|10606.8|10606.8|0
1647011890000|2022-03-11 15:18:10|10607.08|10607.08|10606.16|10606.16|10607.1|10607.1|10605.86|10605.86|0
1647011900000|2022-03-11 15:18:20|10606.41|10606.41|10605.55|10605.55|10606.41|10606.41|10605.43|10605.43|0
1647011910000|2022-03-11 15:18:30|10605.36|10605.36|10606.75|10606.75|10606.95|10606.95|10605.36|10605.36|0
1647011920000|2022-03-11 15:18:40|10606.55|10606.55|10606.79|10606.79|10606.95|10606.95|10606.55|10606.55|0
1647011940000|2022-03-11 15:19:00|10606.4|10606.4|10611.98|10611.98|10611.98|10611.98|10606.4|10606.4|0
1647011950000|2022-03-11 15:19:10|10612.03|10612.03|10611.83|10611.83|10612.03|10612.03|10611.64|10611.64|0
1647011960000|2022-03-11 15:19:20|10611.57|10611.57|10611.47|10611.47|10611.57|10611.57|10611.47|10611.47|0
1647011970000|2022-03-11 15:19:30|10611.23|10611.23|10611.43|10611.43|10611.43|10611.43|10610.98|10610.98|0
1647011980000|2022-03-11 15:19:40|10611.23|10611.23|10611.48|10611.48|10611.64|10611.64|10611.23|10611.23|0
1647011990000|2022-03-11 15:19:50|10611.36|10611.36|10611.11|10611.11|10611.36|10611.36|10611.11|10611.11|0
1647012000000|2022-03-11 15:20:00|10610.71|10610.71|10611.46|10611.46|10611.63|10611.63|10610.44|10610.44|0
1647012010000|2022-03-11 15:20:10|10611.26|10611.26|10609.86|10609.86|10611.29|10611.29|10609.6|10609.6|0
1647012020000|2022-03-11 15:20:20|10609.55|10609.55|10605.38|10605.38|10609.55|10609.55|10604.78|10604.78|0
1647012030000|2022-03-11 15:20:30|10605.31|10605.31|10605.24|10605.24|10605.51|10605.51|10604.35|10604.35|0
1647012040000|2022-03-11 15:20:40|10605.07|10605.07|10604.71|10604.71|10605.07|10605.07|10604.54|10604.54|0
1647012050000|2022-03-11 15:20:50|10605.04|10605.04|10602.52|10602.52|10606.48|10606.48|10602.52|10602.52|0
1647012060000|2022-03-11 15:21:00|10601.92|10601.92|10602.88|10602.88|10604.06|10604.06|10601.92|10601.92|0
1647012070000|2022-03-11 15:21:10|10604.06|10604.06|10605.73|10605.73|10606.13|10606.13|10604.06|10604.06|0
1647012080000|2022-03-11 15:21:20|10605.53|10605.53|10605.21|10605.21|10605.73|10605.73|10605.21|10605.21|0
1647012090000|2022-03-11 15:21:30|10604.93|10604.93|10607.99|10607.99|10608.39|10608.39|10604.74|10604.74|0
1647012100000|2022-03-11 15:21:40|10607.84|10607.84|10607.72|10607.72|10607.84|10607.84|10607.72|10607.72|0
1647012110000|2022-03-11 15:21:50|10608.12|10608.12|10607.72|10607.72|10608.12|10608.12|10607.72|10607.72|0
1647012120000|2022-03-11 15:22:00|10607.52|10607.52|10608.12|10608.12|10608.12|10608.12|10607.52|10607.52|0
1647012140000|2022-03-11 15:22:20|10607.52|10607.52|10608.25|10608.25|10608.5|10608.5|10607.52|10607.52|0
1647012150000|2022-03-11 15:22:30|10600.41|10600.41|10603.28|10603.28|10603.28|10603.28|10600.41|10600.41|0
1647012160000|2022-03-11 15:22:40|10602.3|10602.3|10601.99|10601.99|10602.51|10602.51|10601.33|10601.33|0
1647012170000|2022-03-11 15:22:50|10601.01|10601.01|10597.88|10597.88|10601.01|10601.01|10596.9|10596.9|0
1647012180000|2022-03-11 15:23:00|10597.25|10597.25|10596.55|10596.55|10597.25|10597.25|10596.55|10596.55|0
1647012190000|2022-03-11 15:23:10|10596.97|10596.97|10600.11|10600.11|10600.11|10600.11|10596.97|10596.97|0
1647012200000|2022-03-11 15:23:20|10600.2|10600.2|10600.2|10600.2|10600.2|10600.2|10600.2|10600.2|0
1647012210000|2022-03-11 15:23:30|10599.8|10599.8|10599.18|10599.18|10599.8|10599.8|10598.62|10598.62|0
1647012230000|2022-03-11 15:23:50|10599.06|10599.06|10595.57|10595.57|10599.06|10599.06|10595.57|10595.57|0
1647012240000|2022-03-11 15:24:00|10594.59|10594.59|10592.23|10592.23|10594.59|10594.59|10592.03|10592.03|0
1647012250000|2022-03-11 15:24:10|10591.25|10591.25|10590.54|10590.54|10591.73|10591.73|10587.4|10587.4|0
1647012260000|2022-03-11 15:24:20|10590.33|10590.33|10589.5|10589.5|10590.33|10590.33|10588.38|10588.38|0
1647012270000|2022-03-11 15:24:30|10590.69|10590.69|10590.64|10590.64|10590.85|10590.85|10590.64|10590.64|0
1647012280000|2022-03-11 15:24:40|10589.66|10589.66|10591.51|10591.51|10591.51|10591.51|10589.66|10589.66|0
1647012290000|2022-03-11 15:24:50|10593.04|10593.04|10595.62|10595.62|10595.62|10595.62|10593.04|10593.04|0
1647012300000|2022-03-11 15:25:00|10594.64|10594.64|10594.44|10594.44|10594.84|10594.84|10594.24|10594.24|0
1647012310000|2022-03-11 15:25:10|10595.63|10595.63|10594.58|10594.58|10595.77|10595.77|10594.58|10594.58|0
1647012320000|2022-03-11 15:25:20|10594.99|10594.99|10595.44|10595.44|10595.44|10595.44|10594.99|10594.99|0
1647012330000|2022-03-11 15:25:30|10595.32|10595.32|10597.6|10597.6|10597.6|10597.6|10595.32|10595.32|0
1647012340000|2022-03-11 15:25:40|10598|10598|10596.83|10596.83|10598|10598|10596.62|10596.62|0
1647012350000|2022-03-11 15:25:50|10597.14|10597.14|10597.14|10597.14|10597.14|10597.14|10597.14|10597.14|0
1647012360000|2022-03-11 15:26:00|10595.96|10595.96|10597.14|10597.14|10597.14|10597.14|10595.96|10595.96|0
1647012370000|2022-03-11 15:26:10|10595.96|10595.96|10597.38|10597.38|10597.64|10597.64|10595.96|10595.96|0
1647012380000|2022-03-11 15:26:20|10599.76|10599.76|10599.7|10599.7|10599.76|10599.76|10599.7|10599.7|0
1647012390000|2022-03-11 15:26:30|10598.52|10598.52|10597.33|10597.33|10598.52|10598.52|10597.33|10597.33|0
1647012400000|2022-03-11 15:26:40|10597.5|10597.5|10599.14|10599.14|10599.14|10599.14|10597.5|10597.5|0
1647012410000|2022-03-11 15:26:50|10598.16|10598.16|10602.07|10602.07|10602.07|10602.07|10598.16|10598.16|0
1647012420000|2022-03-11 15:27:00|10602.33|10602.33|10604.16|10604.16|10604.4|10604.4|10602.33|10602.33|0
1647012430000|2022-03-11 15:27:10|10604.51|10604.51|10605.99|10605.99|10605.99|10605.99|10604.51|10604.51|0
1647012440000|2022-03-11 15:27:20|10605.87|10605.87|10606.07|10606.07|10606.07|10606.07|10605.87|10605.87|0
1647012450000|2022-03-11 15:27:30|10605.95|10605.95|10609.23|10609.23|10609.23|10609.23|10605.95|10605.95|0
1647012460000|2022-03-11 15:27:40|10609.35|10609.35|10608.3|10608.3|10609.49|10609.49|10608.3|10608.3|0
1647012470000|2022-03-11 15:27:50|10609.49|10609.49|10606.6|10606.6|10609.49|10609.49|10606.55|10606.55|0
1647012480000|2022-03-11 15:28:00|10607.03|10607.03|10608.41|10608.41|10608.41|10608.41|10606.83|10606.83|0
1647012490000|2022-03-11 15:28:10|10608.33|10608.33|10608.52|10608.52|10608.52|10608.52|10605.7|10605.7|0
1647012500000|2022-03-11 15:28:20|10608.86|10608.86|10606.94|10606.94|10608.86|10608.86|10605.75|10605.75|0
1647012510000|2022-03-11 15:28:30|10606.7|10606.7|10606.85|10606.85|10606.85|10606.85|10606.7|10606.7|0
1647012520000|2022-03-11 15:28:40|10605.66|10605.66|10601.71|10601.71|10605.66|10605.66|10601.71|10601.71|0
1647012540000|2022-03-11 15:29:00|10601.89|10601.89|10600.7|10600.7|10601.89|10601.89|10600.7|10600.7|0
1647012550000|2022-03-11 15:29:10|10601.89|10601.89|10601.02|10601.02|10602.21|10602.21|10601.02|10601.02|0
1647012560000|2022-03-11 15:29:20|10602.21|10602.21|10602.21|10602.21|10602.21|10602.21|10602.21|10602.21|0
1647012570000|2022-03-11 15:29:30|10603.39|10603.39|10603.61|10603.61|10603.61|10603.61|10603.39|10603.39|0
1647012580000|2022-03-11 15:29:40|10604.8|10604.8|10604.87|10604.87|10604.87|10604.87|10604.63|10604.63|0
1647012590000|2022-03-11 15:29:50|10604.52|10604.52|10604.18|10604.18|10604.72|10604.72|10604.18|10604.18|0
1647012600000|2022-03-11 15:30:00|10603.87|10603.87|10602.43|10602.43|10603.87|10603.87|10602.43|10602.43|0
1647012610000|2022-03-11 15:30:10|10602.36|10602.36|10602.57|10602.57|10602.57|10602.57|10600.61|10600.61|0
1647012620000|2022-03-11 15:30:20|10602.78|10602.78|10604|10604|10604|10604|10602.78|10602.78|0
1647012630000|2022-03-11 15:30:30|10604.33|10604.33|10604.33|10604.33|10604.33|10604.33|10604.33|10604.33|0
1647012640000|2022-03-11 15:30:40|10603.88|10603.88|10604.13|10604.13|10604.13|10604.13|10603.62|10603.62|0
1647012650000|2022-03-11 15:30:50|10604.01|10604.01|10610.8|10610.8|10610.8|10610.8|10604.01|10604.01|0
1647012660000|2022-03-11 15:31:00|10610.97|10610.97|10608.6|10608.6|10610.97|10610.97|10608.03|10608.03|0
1647012670000|2022-03-11 15:31:10|10608.73|10608.73|10606.35|10606.35|10608.73|10608.73|10606.35|10606.35|0
1647012680000|2022-03-11 15:31:20|10606.12|10606.12|10603.09|10603.09|10606.12|10606.12|10601.82|10601.82|0
1647012690000|2022-03-11 15:31:30|10602.86|10602.86|10600.82|10600.82|10602.98|10602.98|10600.62|10600.62|0
1647012700000|2022-03-11 15:31:40|10600.65|10600.65|10596.03|10596.03|10600.65|10600.65|10595.83|10595.83|0
1647012710000|2022-03-11 15:31:50|10594.85|10594.85|10591.91|10591.91|10594.85|10594.85|10591.91|10591.91|0
1647012720000|2022-03-11 15:32:00|10593.87|10593.87|10592.49|10592.49|10594.65|10594.65|10592.49|10592.49|0
1647012730000|2022-03-11 15:32:10|10592.89|10592.89|10592.52|10592.52|10592.89|10592.89|10592.29|10592.29|0
1647012740000|2022-03-11 15:32:20|10592.75|10592.75|10591.56|10591.56|10592.75|10592.75|10591.56|10591.56|0
1647012750000|2022-03-11 15:32:30|10591.69|10591.69|10591.82|10591.82|10591.82|10591.82|10591.69|10591.69|0
1647012760000|2022-03-11 15:32:40|10591.3|10591.3|10590.88|10590.88|10591.3|10591.3|10590.88|10590.88|0
1647012770000|2022-03-11 15:32:50|10589.69|10589.69|10589.48|10589.48|10589.69|10589.69|10589.48|10589.48|0
1647012780000|2022-03-11 15:33:00|10592.24|10592.24|10593.58|10593.58|10594.02|10594.02|10592.24|10592.24|0
1647012790000|2022-03-11 15:33:10|10592.39|10592.39|10593.45|10593.45|10593.58|10593.58|10592.39|10592.39|0
1647012800000|2022-03-11 15:33:20|10593.62|10593.62|10592.43|10592.43|10593.62|10593.62|10592.43|10592.43|0
1647012810000|2022-03-11 15:33:30|10592.31|10592.31|10592.19|10592.19|10592.31|10592.31|10592.19|10592.19|0
1647012820000|2022-03-11 15:33:40|10592.13|10592.13|10593.37|10593.37|10593.37|10593.37|10592.13|10592.13|0
1647012830000|2022-03-11 15:33:50|10592.18|10592.18|10595.23|10595.23|10595.23|10595.23|10591.83|10591.83|0
1647012840000|2022-03-11 15:34:00|10595.48|10595.48|10592.72|10592.72|10595.66|10595.66|10592.72|10592.72|0
1647012850000|2022-03-11 15:34:10|10591.53|10591.53|10592.32|10592.32|10592.72|10592.72|10591.53|10591.53|0
1647012860000|2022-03-11 15:34:20|10592.06|10592.06|10594.2|10594.2|10594.2|10594.2|10591.47|10591.47|0
1647012870000|2022-03-11 15:34:30|10593.95|10593.95|10593.54|10593.54|10593.95|10593.95|10593.54|10593.54|0
1647012880000|2022-03-11 15:34:40|10594.04|10594.04|10594.42|10594.42|10594.42|10594.42|10594.04|10594.04|0
1647012890000|2022-03-11 15:34:50|10594.08|10594.08|10596.27|10596.27|10596.27|10596.27|10594.08|10594.08|0
1647012900000|2022-03-11 15:35:00|10596.48|10596.48|10601.11|10601.11|10601.11|10601.11|10596.08|10596.08|0
1647012910000|2022-03-11 15:35:10|10600.86|10600.86|10602|10602|10602|10602|10600.65|10600.65|0
1647012920000|2022-03-11 15:35:20|10602.77|10602.77|10607.21|10607.21|10607.39|10607.39|10602.77|10602.77|0
1647012930000|2022-03-11 15:35:30|10607.37|10607.37|10608.29|10608.29|10608.29|10608.29|10607.37|10607.37|0
1647012940000|2022-03-11 15:35:40|10608.52|10608.52|10613.78|10613.78|10613.78|10613.78|10608.52|10608.52|0
1647012950000|2022-03-11 15:35:50|10612.59|10612.59|10612.34|10612.34|10612.59|10612.59|10612.34|10612.34|0
1647012960000|2022-03-11 15:36:00|10612.17|10612.17|10614.02|10614.02|10614.18|10614.18|10612.17|10612.17|0
1647012970000|2022-03-11 15:36:10|10612.83|10612.83|10611.56|10611.56|10613.82|10613.82|10611.56|10611.56|0
1647012980000|2022-03-11 15:36:20|10611.8|10611.8|10611.8|10611.8|10611.8|10611.8|10611.8|10611.8|0
1647012990000|2022-03-11 15:36:30|10610.82|10610.82|10610.93|10610.93|10611.06|10611.06|10610.82|10610.82|0
1647013000000|2022-03-11 15:36:40|10611.08|10611.08|10609.7|10609.7|10611.08|10611.08|10609.7|10609.7|0
1647013010000|2022-03-11 15:36:50|10608.72|10608.72|10608.92|10608.92|10608.92|10608.92|10608.72|10608.72|0
1647013020000|2022-03-11 15:37:00|10609.9|10609.9|10610.38|10610.38|10610.38|10610.38|10609.9|10609.9|0
1647013030000|2022-03-11 15:37:10|10612.34|10612.34|10612.34|10612.34|10612.34|10612.34|10612.34|10612.34|0
1647013040000|2022-03-11 15:37:20|10612.58|10612.58|10612.58|10612.58|10612.58|10612.58|10612.58|10612.58|0
1647013050000|2022-03-11 15:37:30|10612.84|10612.84|10612.84|10612.84|10612.84|10612.84|10612.84|10612.84|0
1647013060000|2022-03-11 15:37:40|10613.15|10613.15|10618.13|10618.13|10618.13|10618.13|10613.15|10613.15|0
1647013070000|2022-03-11 15:37:50|10616.94|10616.94|10616|10616|10616.94|10616.94|10615.76|10615.76|0
1647013080000|2022-03-11 15:38:00|10616.4|10616.4|10614.83|10614.83|10616.4|10616.4|10614.83|10614.83|0
1647013090000|2022-03-11 15:38:10|10616.01|10616.01|10614.05|10614.05|10616.01|10616.01|10614.05|10614.05|0
1647013100000|2022-03-11 15:38:20|10613.65|10613.65|10613.65|10613.65|10613.65|10613.65|10613.65|10613.65|0
1647013110000|2022-03-11 15:38:30|10613.5|10613.5|10613.74|10613.74|10613.74|10613.74|10613.5|10613.5|0
1647013120000|2022-03-11 15:38:40|10613.54|10613.54|10613.94|10613.94|10614.94|10614.94|10613.35|10613.35|0
1647013130000|2022-03-11 15:38:50|10613.54|10613.54|10612.21|10612.21|10613.54|10613.54|10612.21|10612.21|0
1647013140000|2022-03-11 15:39:00|10611.82|10611.82|10608.22|10608.22|10611.82|10611.82|10608.12|10608.12|0
1647013150000|2022-03-11 15:39:10|10608.09|10608.09|10607.55|10607.55|10608.09|10608.09|10607.43|10607.43|0
1647013160000|2022-03-11 15:39:20|10608.53|10608.53|10608.22|10608.22|10608.53|10608.53|10608.22|10608.22|0
1647013170000|2022-03-11 15:39:30|10609.4|10609.4|10609.4|10609.4|10610.59|10610.59|10609.4|10609.4|0
1647013180000|2022-03-11 15:39:40|10609.2|10609.2|10611.11|10611.11|10611.11|10611.11|10608.82|10608.82|0
1647013190000|2022-03-11 15:39:50|10611.23|10611.23|10611.34|10611.34|10611.44|10611.44|10611.23|10611.23|0
1647013200000|2022-03-11 15:40:00|10611.51|10611.51|10612.25|10612.25|10612.49|10612.49|10611.51|10611.51|0
1647013220000|2022-03-11 15:40:20|10611.45|10611.45|10611.45|10611.45|10611.45|10611.45|10611.45|10611.45|0
1647013230000|2022-03-11 15:40:30|10611.52|10611.52|10611.52|10611.52|10611.52|10611.52|10611.52|10611.52|0
1647013240000|2022-03-11 15:40:40|10610.54|10610.54|10610.57|10610.57|10610.71|10610.71|10610.54|10610.54|0
1647013250000|2022-03-11 15:40:50|10610.62|10610.62|10611.26|10611.26|10611.26|10611.26|10610.4|10610.4|0
1647013260000|2022-03-11 15:41:00|10613.22|10613.22|10615.18|10615.18|10615.18|10615.18|10613.22|10613.22|0
1647013270000|2022-03-11 15:41:10|10615.68|10615.68|10624.84|10624.84|10624.84|10624.84|10615.43|10615.43|0
1647013280000|2022-03-11 15:41:20|10624.64|10624.64|10626.08|10626.08|10626.08|10626.08|10624.64|10624.64|0
1647013290000|2022-03-11 15:41:30|10626.28|10626.28|10626.32|10626.32|10626.32|10626.32|10626.17|10626.17|0
1647013300000|2022-03-11 15:41:40|10626.48|10626.48|10627.24|10627.24|10627.39|10627.39|10626.48|10626.48|0
1647013310000|2022-03-11 15:41:50|10628.12|10628.12|10629.86|10629.86|10630.82|10630.82|10626.47|10626.47|0
1647013320000|2022-03-11 15:42:00|10630.55|10630.55|10631.39|10631.39|10634.17|10634.17|10630.55|10630.55|0
1647013330000|2022-03-11 15:42:10|10631.5|10631.5|10631.99|10631.99|10631.99|10631.99|10631.5|10631.5|0
1647013340000|2022-03-11 15:42:20|10632.97|10632.97|10629.82|10629.82|10632.97|10632.97|10629.51|10629.51|0
1647013350000|2022-03-11 15:42:30|10631|10631|10629.99|10629.99|10632.19|10632.19|10629.63|10629.63|0
1647013360000|2022-03-11 15:42:40|10628.89|10628.89|10627.38|10627.38|10628.89|10628.89|10627.38|10627.38|0
1647013370000|2022-03-11 15:42:50|10627.58|10627.58|10627.41|10627.41|10627.58|10627.58|10627.41|10627.41|0
1647013380000|2022-03-11 15:43:00|10626.42|10626.42|10625.82|10625.82|10626.42|10626.42|10625.82|10625.82|0
1647013390000|2022-03-11 15:43:10|10626.92|10626.92|10626.06|10626.06|10626.92|10626.92|10626.06|10626.06|0
1647013400000|2022-03-11 15:43:20|10625.86|10625.86|10625.76|10625.76|10626|10626|10625.66|10625.66|0
1647013410000|2022-03-11 15:43:30|10624.78|10624.78|10624.27|10624.27|10624.78|10624.78|10624.27|10624.27|0
1647013420000|2022-03-11 15:43:40|10624.15|10624.15|10624.61|10624.61|10624.61|10624.61|10624.15|10624.15|0
1647013440000|2022-03-11 15:44:00|10624.11|10624.11|10618.53|10618.53|10624.11|10624.11|10618.48|10618.48|0
1647013450000|2022-03-11 15:44:10|10618.74|10618.74|10619.29|10619.29|10620.27|10620.27|10617.12|10617.12|0
1647013460000|2022-03-11 15:44:20|10618.89|10618.89|10618.69|10618.69|10618.89|10618.89|10618.69|10618.69|0
1647013470000|2022-03-11 15:44:30|10618.58|10618.58|10618.58|10618.58|10618.58|10618.58|10618.58|10618.58|0
1647013480000|2022-03-11 15:44:40|10618.79|10618.79|10618.51|10618.51|10618.79|10618.79|10618.51|10618.51|0
1647013490000|2022-03-11 15:44:50|10618.91|10618.91|10618.32|10618.32|10619.3|10619.3|10618.12|10618.12|0
1647013500000|2022-03-11 15:45:00|10620.28|10620.28|10619.09|10619.09|10620.28|10620.28|10619.09|10619.09|0
1647013510000|2022-03-11 15:45:10|10620.28|10620.28|10617.49|10617.49|10620.43|10620.43|10617.49|10617.49|0
1647013520000|2022-03-11 15:45:20|10617.69|10617.69|10618.67|10618.67|10618.67|10618.67|10617.69|10617.69|0
1647013530000|2022-03-11 15:45:30|10617.69|10617.69|10615.73|10615.73|10617.69|10617.69|10615.73|10615.73|0
1647013540000|2022-03-11 15:45:40|10615.89|10615.89|10615.96|10615.96|10615.96|10615.96|10615.89|10615.89|0
1647013550000|2022-03-11 15:45:50|10615.36|10615.36|10613.39|10613.39|10615.36|10615.36|10613.32|10613.32|0
1647013560000|2022-03-11 15:46:00|10613.05|10613.05|10613.36|10613.36|10613.36|10613.36|10613.05|10613.05|0
1647013570000|2022-03-11 15:46:10|10612.38|10612.38|10613.11|10613.11|10613.36|10613.36|10612.38|10612.38|0
1647013580000|2022-03-11 15:46:20|10611.92|10611.92|10612.9|10612.9|10612.9|10612.9|10611.92|10611.92|0
1647013590000|2022-03-11 15:46:30|10613.13|10613.13|10615.23|10615.23|10615.23|10615.23|10612.33|10612.33|0
1647013600000|2022-03-11 15:46:40|10614.26|10614.26|10614.26|10614.26|10614.26|10614.26|10614.1|10614.1|0
1647013610000|2022-03-11 15:46:50|10614.49|10614.49|10614.6|10614.6|10614.6|10614.6|10614.26|10614.26|0
1647013620000|2022-03-11 15:47:00|10614.4|10614.4|10615.62|10615.62|10615.62|10615.62|10614.4|10614.4|0
1647013630000|2022-03-11 15:47:10|10616.59|10616.59|10615.11|10615.11|10617.07|10617.07|10615.11|10615.11|0
1647013640000|2022-03-11 15:47:20|10615.09|10615.09|10614.88|10614.88|10615.09|10615.09|10614.88|10614.88|0
1647013650000|2022-03-11 15:47:30|10615|10615|10615|10615|10615|10615|10615|10615|0
1647013660000|2022-03-11 15:47:40|10614.92|10614.92|10614.84|10614.84|10614.92|10614.92|10614.84|10614.84|0
1647013670000|2022-03-11 15:47:50|10614.78|10614.78|10615.56|10615.56|10615.56|10615.56|10614.38|10614.38|0
1647013680000|2022-03-11 15:48:00|10618.5|10618.5|10620.74|10620.74|10620.74|10620.74|10618.5|10618.5|0
1647013690000|2022-03-11 15:48:10|10620.48|10620.48|10617.56|10617.56|10620.48|10620.48|10617.56|10617.56|0
1647013700000|2022-03-11 15:48:20|10617.44|10617.44|10616.81|10616.81|10617.79|10617.79|10616.81|10616.81|0
1647013710000|2022-03-11 15:48:30|10616.6|10616.6|10616.34|10616.34|10616.6|10616.6|10616.34|10616.34|0
1647013720000|2022-03-11 15:48:40|10617.53|10617.53|10618.02|10618.02|10618.02|10618.02|10617.53|10617.53|0
1647013740000|2022-03-11 15:49:00|10618.22|10618.22|10623.14|10623.14|10623.14|10623.14|10618.22|10618.22|0
1647013750000|2022-03-11 15:49:10|10622.79|10622.79|10621.81|10621.81|10622.79|10622.79|10621.81|10621.81|0
1647013760000|2022-03-11 15:49:20|10621.76|10621.76|10617.6|10617.6|10621.76|10621.76|10617.6|10617.6|0
1647013770000|2022-03-11 15:49:30|10617.5|10617.5|10618.15|10618.15|10618.15|10618.15|10616.96|10616.96|0
1647013780000|2022-03-11 15:49:40|10617.17|10617.17|10617.05|10617.05|10617.17|10617.17|10617.05|10617.05|0
1647013790000|2022-03-11 15:49:50|10616.93|10616.93|10615.97|10615.97|10616.93|10616.93|10615.97|10615.97|0
1647013800000|2022-03-11 15:50:00|10617.93|10617.93|10617.37|10617.37|10617.93|10617.93|10616.95|10616.95|0
1647013810000|2022-03-11 15:50:10|10618.35|10618.35|10618.74|10618.74|10618.74|10618.74|10618.22|10618.22|0
1647013820000|2022-03-11 15:50:20|10619.92|10619.92|10620.02|10620.02|10620.02|10620.02|10619.86|10619.86|0
1647013830000|2022-03-11 15:50:30|10620.41|10620.41|10620.74|10620.74|10620.74|10620.74|10620.41|10620.41|0
1647013840000|2022-03-11 15:50:40|10620.54|10620.54|10620.47|10620.47|10620.54|10620.54|10620.47|10620.47|0
1647013850000|2022-03-11 15:50:50|10620.67|10620.67|10620.87|10620.87|10620.87|10620.87|10620.67|10620.67|0
1647013860000|2022-03-11 15:51:00|10621.85|10621.85|10624.01|10624.01|10624.27|10624.27|10621.85|10621.85|0
1647013870000|2022-03-11 15:51:10|10623.96|10623.96|10622.71|10622.71|10624.17|10624.17|10622.37|10622.37|0
1647013880000|2022-03-11 15:51:20|10623.9|10623.9|10624.63|10624.63|10624.63|10624.63|10623.17|10623.17|0
1647013890000|2022-03-11 15:51:30|10628.75|10628.75|10628.03|10628.03|10629.21|10629.21|10628.03|10628.03|0
1647013900000|2022-03-11 15:51:40|10628.24|10628.24|10627.05|10627.05|10628.44|10628.44|10627.05|10627.05|0
1647013910000|2022-03-11 15:51:50|10628.23|10628.23|10629|10629|10630.19|10630.19|10628.23|10628.23|0
1647013920000|2022-03-11 15:52:00|10627.05|10627.05|10627.98|10627.98|10628.1|10628.1|10626.91|10626.91|0
1647013930000|2022-03-11 15:52:10|10627.9|10627.9|10626.3|10626.3|10627.9|10627.9|10626.3|10626.3|0
1647013940000|2022-03-11 15:52:20|10626.07|10626.07|10626.07|10626.07|10626.07|10626.07|10626.07|10626.07|0
1647013950000|2022-03-11 15:52:30|10625.09|10625.09|10622.45|10622.45|10625.22|10625.22|10622.45|10622.45|0
1647013960000|2022-03-11 15:52:40|10622.33|10622.33|10622.18|10622.18|10622.33|10622.33|10622.18|10622.18|0
1647013970000|2022-03-11 15:52:50|10620.99|10620.99|10621.66|10621.66|10622.18|10622.18|10620.99|10620.99|0
1647013980000|2022-03-11 15:53:00|10620.47|10620.47|10621.75|10621.75|10621.75|10621.75|10620.47|10620.47|0
1647013990000|2022-03-11 15:53:10|10621.51|10621.51|10620.95|10620.95|10621.93|10621.93|10620.95|10620.95|0
1647014010000|2022-03-11 15:53:30|10619.76|10619.76|10619.51|10619.51|10619.76|10619.76|10619.51|10619.51|0
1647014020000|2022-03-11 15:53:40|10619.69|10619.69|10619.49|10619.49|10619.69|10619.69|10619.49|10619.49|0
1647014030000|2022-03-11 15:53:50|10619.83|10619.83|10621.79|10621.79|10621.79|10621.79|10619.83|10619.83|0
1647014040000|2022-03-11 15:54:00|10621.59|10621.59|10622.66|10622.66|10622.66|10622.66|10621.59|10621.59|0
1647014050000|2022-03-11 15:54:10|10622.45|10622.45|10621.48|10621.48|10622.45|10622.45|10621.27|10621.27|0
1647014060000|2022-03-11 15:54:20|10620.5|10620.5|10618.39|10618.39|10620.5|10620.5|10618.33|10618.33|0
1647014080000|2022-03-11 15:54:40|10618.22|10618.22|10620.56|10620.56|10620.56|10620.56|10618.22|10618.22|0
1647014100000|2022-03-11 15:55:00|10620.51|10620.51|10624.58|10624.58|10624.58|10624.58|10620.51|10620.51|0
1647014110000|2022-03-11 15:55:10|10625.77|10625.77|10626.48|10626.48|10626.85|10626.85|10625.77|10625.77|0
1647014120000|2022-03-11 15:55:20|10626.68|10626.68|10627.07|10627.07|10627.66|10627.66|10626.48|10626.48|0
1647014130000|2022-03-11 15:55:30|10629.03|10629.03|10629.03|10629.03|10629.03|10629.03|10629.03|10629.03|0
1647014140000|2022-03-11 15:55:40|10629.23|10629.23|10629.52|10629.52|10629.52|10629.52|10629.23|10629.23|0
1647014150000|2022-03-11 15:55:50|10629.73|10629.73|10629.73|10629.73|10629.73|10629.73|10629.73|10629.73|0
1647014160000|2022-03-11 15:56:00|10630.13|10630.13|10630.13|10630.13|10630.13|10630.13|10630.13|10630.13|0
1647014170000|2022-03-11 15:56:10|10631.31|10631.31|10631.3|10631.3|10632.13|10632.13|10631.15|10631.15|0
1647014180000|2022-03-11 15:56:20|10631.42|10631.42|10631.42|10631.42|10632.6|10632.6|10631.42|10631.42|0
1647014190000|2022-03-11 15:56:30|10631.28|10631.28|10631.28|10631.28|10631.28|10631.28|10631.28|10631.28|0
1647014200000|2022-03-11 15:56:40|10632.47|10632.47|10632.73|10632.73|10632.73|10632.73|10632.47|10632.47|0
1647014210000|2022-03-11 15:56:50|10632.33|10632.33|10632.45|10632.45|10632.45|10632.45|10632.33|10632.33|0
1647014220000|2022-03-11 15:57:00|10632.66|10632.66|10632.48|10632.48|10632.66|10632.66|10632.48|10632.48|0
1647014230000|2022-03-11 15:57:10|10632.88|10632.88|10633.32|10633.32|10633.43|10633.43|10632.88|10632.88|0
1647014240000|2022-03-11 15:57:20|10633.53|10633.53|10633.53|10633.53|10633.53|10633.53|10632.55|10632.55|0
1647014250000|2022-03-11 15:57:30|10633.66|10633.66|10633.66|10633.66|10633.66|10633.66|10633.66|10633.66|0
1647014260000|2022-03-11 15:57:40|10633.82|10633.82|10633.56|10633.56|10633.82|10633.82|10633.56|10633.56|0
1647014270000|2022-03-11 15:57:50|10632.37|10632.37|10633.25|10633.25|10633.25|10633.25|10632.22|10632.22|0
1647014280000|2022-03-11 15:58:00|10633.45|10633.45|10634.85|10634.85|10635.15|10635.15|10633.45|10633.45|0
1647014290000|2022-03-11 15:58:10|10635.83|10635.83|10636.13|10636.13|10636.13|10636.13|10635.83|10635.83|0
1647014300000|2022-03-11 15:58:20|10635.16|10635.16|10635.31|10635.31|10635.31|10635.31|10635.16|10635.16|0
1647014310000|2022-03-11 15:58:30|10635.51|10635.51|10636.19|10636.19|10636.19|10636.19|10635.51|10635.51|0
1647014320000|2022-03-11 15:58:40|10635.88|10635.88|10634.9|10634.9|10635.88|10635.88|10634.9|10634.9|0
1647014340000|2022-03-11 15:59:00|10633.92|10633.92|10633.92|10633.92|10633.92|10633.92|10633.92|10633.92|0
1647014350000|2022-03-11 15:59:10|10634.18|10634.18|10634.22|10634.22|10634.22|10634.22|10633.81|10633.81|0
1647014360000|2022-03-11 15:59:20|10634.44|10634.44|10636.05|10636.05|10637.03|10637.03|10634.22|10634.22|0
1647014370000|2022-03-11 15:59:30|10636.17|10636.17|10640.74|10640.74|10641.81|10641.81|10636.17|10636.17|0
1647014380000|2022-03-11 15:59:40|10641.72|10641.72|10642.99|10642.99|10642.99|10642.99|10640.54|10640.54|0
1647014390000|2022-03-11 15:59:50|10642.97|10642.97|10643.2|10643.2|10643.2|10643.2|10642.7|10642.7|0
1647014400000|2022-03-11 16:00:00|10645.16|10645.16|10648.19|10648.19|10648.51|10648.51|10645.16|10645.16|0
1647014410000|2022-03-11 16:00:10|10648.17|10648.17|10647.32|10647.32|10648.17|10648.17|10647.32|10647.32|0
1647014420000|2022-03-11 16:00:20|10646.14|10646.14|10646.08|10646.08|10646.32|10646.32|10646.08|10646.08|0
1647014430000|2022-03-11 16:00:30|10644.12|10644.12|10644.03|10644.03|10644.12|10644.12|10644.03|10644.03|0
1647014440000|2022-03-11 16:00:40|10644.05|10644.05|10644.77|10644.77|10644.77|10644.77|10644.03|10644.03|0
1647014450000|2022-03-11 16:00:50|10644.7|10644.7|10644.32|10644.32|10644.7|10644.7|10644.32|10644.32|0
1647014460000|2022-03-11 16:01:00|10643.92|10643.92|10643.65|10643.65|10643.92|10643.92|10643.51|10643.51|0
1647014470000|2022-03-11 16:01:10|10642.67|10642.67|10643.5|10643.5|10645.04|10645.04|10642.67|10642.67|0
1647014480000|2022-03-11 16:01:20|10643.11|10643.11|10639.25|10639.25|10643.11|10643.11|10639.25|10639.25|0
1647014490000|2022-03-11 16:01:30|10639.11|10639.11|10639.28|10639.28|10639.33|10639.33|10638.81|10638.81|0
1647014500000|2022-03-11 16:01:40|10639.63|10639.63|10639.73|10639.73|10639.8|10639.8|10639.63|10639.63|0
1647014510000|2022-03-11 16:01:50|10639.33|10639.33|10637.6|10637.6|10639.33|10639.33|10637.59|10637.59|0
1647014520000|2022-03-11 16:02:00|10637.57|10637.57|10638.66|10638.66|10638.66|10638.66|10637.57|10637.57|0
1647014530000|2022-03-11 16:02:10|10636.71|10636.71|10638.87|10638.87|10638.87|10638.87|10636.71|10636.71|0
1647014540000|2022-03-11 16:02:20|10638.75|10638.75|10638.44|10638.44|10638.75|10638.75|10638.44|10638.44|0
1647014550000|2022-03-11 16:02:30|10638.43|10638.43|10638.53|10638.53|10638.53|10638.53|10638.37|10638.37|0
1647014560000|2022-03-11 16:02:40|10639.51|10639.51|10638.02|10638.02|10639.98|10639.98|10638.02|10638.02|0
1647014570000|2022-03-11 16:02:50|10637.9|10637.9|10637.78|10637.78|10637.9|10637.9|10637.78|10637.78|0
1647014580000|2022-03-11 16:03:00|10637.9|10637.9|10636.59|10636.59|10637.9|10637.9|10636.59|10636.59|0
1647014590000|2022-03-11 16:03:10|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|0
1647014600000|2022-03-11 16:03:20|10637.01|10637.01|10636.94|10636.94|10637.03|10637.03|10636.92|10636.92|0
1647014610000|2022-03-11 16:03:30|10638.09|10638.09|10639.1|10639.1|10639.1|10639.1|10637.92|10637.92|0
1647014620000|2022-03-11 16:03:40|10639.18|10639.18|10639.18|10639.18|10639.18|10639.18|10639.18|10639.18|0
1647014630000|2022-03-11 16:03:50|10639.16|10639.16|10640.33|10640.33|10640.33|10640.33|10639.14|10639.14|0
1647014640000|2022-03-11 16:04:00|10640.2|10640.2|10637.84|10637.84|10640.2|10640.2|10637.84|10637.84|0
1647014650000|2022-03-11 16:04:10|10637.49|10637.49|10638.7|10638.7|10638.78|10638.78|10636.01|10636.01|0
1647014660000|2022-03-11 16:04:20|10638.63|10638.63|10637.04|10637.04|10638.63|10638.63|10637.04|10637.04|0
1647014670000|2022-03-11 16:04:30|10637.44|10637.44|10634.98|10634.98|10637.44|10637.44|10634.17|10634.17|0
1647014690000|2022-03-11 16:04:50|10634.58|10634.58|10633.36|10633.36|10634.98|10634.98|10633.03|10633.03|0
1647014700000|2022-03-11 16:05:00|10633.75|10633.75|10631.81|10631.81|10633.75|10633.75|10631.81|10631.81|0
1647014710000|2022-03-11 16:05:10|10630.83|10630.83|10630.08|10630.08|10630.83|10630.83|10629.96|10629.96|0
1647014720000|2022-03-11 16:05:20|10629.73|10629.73|10627.66|10627.66|10629.73|10629.73|10627.26|10627.26|0
1647014730000|2022-03-11 16:05:30|10628.64|10628.64|10629.75|10629.75|10629.75|10629.75|10628.56|10628.56|0
1647014740000|2022-03-11 16:05:40|10629.64|10629.64|10628.53|10628.53|10629.85|10629.85|10628.33|10628.33|0
1647014750000|2022-03-11 16:05:50|10628.47|10628.47|10627.45|10627.45|10628.47|10628.47|10627.27|10627.27|0
1647014760000|2022-03-11 16:06:00|10627.2|10627.2|10625.89|10625.89|10627.2|10627.2|10625.89|10625.89|0
1647014770000|2022-03-11 16:06:10|10625.3|10625.3|10620.97|10620.97|10625.3|10625.3|10620.33|10620.33|0
1647014780000|2022-03-11 16:06:20|10621.32|10621.32|10621.43|10621.43|10621.55|10621.55|10621.32|10621.32|0
1647014790000|2022-03-11 16:06:30|10620.11|10620.11|10619.91|10619.91|10620.11|10620.11|10619.91|10619.91|0
1647014800000|2022-03-11 16:06:40|10620.03|10620.03|10619.03|10619.03|10620.03|10620.03|10619.03|10619.03|0
1647014810000|2022-03-11 16:06:50|10617.64|10617.64|10618.43|10618.43|10618.83|10618.83|10617.55|10617.55|0
1647014820000|2022-03-11 16:07:00|10618.73|10618.73|10618.83|10618.83|10619.23|10619.23|10618.05|10618.05|0
1647014830000|2022-03-11 16:07:10|10618.67|10618.67|10615.85|10615.85|10618.67|10618.67|10615.85|10615.85|0
1647014840000|2022-03-11 16:07:20|10616.83|10616.83|10615.06|10615.06|10616.83|10616.83|10615.06|10615.06|0
1647014850000|2022-03-11 16:07:30|10612.12|10612.12|10612.64|10612.64|10612.64|10612.64|10612.12|10612.12|0
1647014860000|2022-03-11 16:07:40|10612.93|10612.93|10616.28|10616.28|10616.28|10616.28|10612.93|10612.93|0
1647014870000|2022-03-11 16:07:50|10616.34|10616.34|10615.11|10615.11|10616.41|10616.41|10615.11|10615.11|0
1647014880000|2022-03-11 16:08:00|10616.09|10616.09|10616.09|10616.09|10616.09|10616.09|10616.09|10616.09|0
1647014890000|2022-03-11 16:08:10|10617.07|10617.07|10617.05|10617.05|10617.16|10617.16|10617.05|10617.05|0
1647014900000|2022-03-11 16:08:20|10617.17|10617.17|10617.63|10617.63|10617.63|10617.63|10617.17|10617.17|0
1647014910000|2022-03-11 16:08:30|10617.83|10617.83|10617.44|10617.44|10617.83|10617.83|10617.44|10617.44|0
1647014920000|2022-03-11 16:08:40|10617.61|10617.61|10618.21|10618.21|10618.21|10618.21|10617.61|10617.61|0
1647014930000|2022-03-11 16:08:50|10618.19|10618.19|10618.47|10618.47|10618.47|10618.47|10618.07|10618.07|0
1647014940000|2022-03-11 16:09:00|10618.07|10618.07|10617.8|10617.8|10619.26|10619.26|10615.9|10615.9|0
1647014950000|2022-03-11 16:09:10|10616.82|10616.82|10615.82|10615.82|10616.82|10616.82|10614.84|10614.84|0
1647014960000|2022-03-11 16:09:20|10616.42|10616.42|10617.44|10617.44|10617.44|10617.44|10616.42|10616.42|0
1647014970000|2022-03-11 16:09:30|10618.62|10618.62|10618.62|10618.62|10618.62|10618.62|10618.62|10618.62|0
1647014980000|2022-03-11 16:09:40|10619.81|10619.81|10619.01|10619.01|10620.22|10620.22|10619.01|10619.01|0
1647014990000|2022-03-11 16:09:50|10619.31|10619.31|10619.37|10619.37|10619.37|10619.37|10619.25|10619.25|0
1647015000000|2022-03-11 16:10:00|10619.68|10619.68|10621.52|10621.52|10621.64|10621.64|10619.68|10619.68|0
1647015010000|2022-03-11 16:10:10|10621.33|10621.33|10621.52|10621.52|10621.52|10621.52|10621.33|10621.33|0
1647015020000|2022-03-11 16:10:20|10621.32|10621.32|10621.55|10621.55|10621.55|10621.55|10621.32|10621.32|0
1647015030000|2022-03-11 16:10:30|10621.44|10621.44|10621.91|10621.91|10621.91|10621.91|10621.32|10621.32|0
1647015040000|2022-03-11 16:10:40|10623.1|10623.1|10624.84|10624.84|10624.84|10624.84|10623.1|10623.1|0
1647015050000|2022-03-11 16:10:50|10624.82|10624.82|10624.68|10624.68|10625.09|10625.09|10624.68|10624.68|0
1647015060000|2022-03-11 16:11:00|10624.61|10624.61|10629.86|10629.86|10629.86|10629.86|10624.6|10624.6|0
1647015070000|2022-03-11 16:11:10|10629.74|10629.74|10626.33|10626.33|10629.74|10629.74|10626.33|10626.33|0
1647015080000|2022-03-11 16:11:20|10626.17|10626.17|10625.95|10625.95|10626.26|10626.26|10625.95|10625.95|0
1647015090000|2022-03-11 16:11:30|10626.07|10626.07|10625.9|10625.9|10626.07|10626.07|10625.56|10625.56|0
1647015100000|2022-03-11 16:11:40|10628.27|10628.27|10626.91|10626.91|10628.27|10628.27|10626.91|10626.91|0
1647015110000|2022-03-11 16:11:50|10625.94|10625.94|10625.94|10625.94|10625.94|10625.94|10625.94|10625.94|0
1647015120000|2022-03-11 16:12:00|10625.59|10625.59|10624.19|10624.19|10625.59|10625.59|10624.03|10624.03|0
1647015130000|2022-03-11 16:12:10|10623.01|10623.01|10624.05|10624.05|10624.05|10624.05|10623.01|10623.01|0
1647015140000|2022-03-11 16:12:20|10626.43|10626.43|10625.24|10625.24|10626.43|10626.43|10625.24|10625.24|0
1647015150000|2022-03-11 16:12:30|10626.43|10626.43|10621.02|10621.02|10626.43|10626.43|10620.96|10620.96|0
1647015160000|2022-03-11 16:12:40|10620.91|10620.91|10620.91|10620.91|10620.91|10620.91|10620.91|10620.91|0
1647015170000|2022-03-11 16:12:50|10620.74|10620.74|10618.16|10618.16|10620.74|10620.74|10618.16|10618.16|0
1647015180000|2022-03-11 16:13:00|10618.01|10618.01|10617.87|10617.87|10618.01|10618.01|10617.75|10617.75|0
1647015190000|2022-03-11 16:13:10|10618.21|10618.21|10618.21|10618.21|10618.21|10618.21|10617.23|10617.23|0
1647015200000|2022-03-11 16:13:20|10618.33|10618.33|10616.63|10616.63|10618.33|10618.33|10616.63|10616.63|0
1647015210000|2022-03-11 16:13:30|10616.73|10616.73|10616.3|10616.3|10616.73|10616.73|10616.21|10616.21|0
1647015220000|2022-03-11 16:13:40|10616.23|10616.23|10619.81|10619.81|10619.81|10619.81|10616.23|10616.23|0
1647015230000|2022-03-11 16:13:50|10621|10621|10619.19|10619.19|10621|10621|10619.01|10619.01|0
1647015240000|2022-03-11 16:14:00|10620.16|10620.16|10622.25|10622.25|10622.25|10622.25|10619.1|10619.1|0
1647015250000|2022-03-11 16:14:10|10623.44|10623.44|10624.52|10624.52|10624.52|10624.52|10623.44|10623.44|0
1647015260000|2022-03-11 16:14:20|10624.97|10624.97|10625.27|10625.27|10625.27|10625.27|10624.97|10624.97|0
1647015270000|2022-03-11 16:14:30|10625.2|10625.2|10625.2|10625.2|10625.2|10625.2|10624.01|10624.01|0
1647015280000|2022-03-11 16:14:40|10624.01|10624.01|10623.81|10623.81|10624.01|10624.01|10623.81|10623.81|0
1647015290000|2022-03-11 16:14:50|10624.41|10624.41|10625.16|10625.16|10625.16|10625.16|10624.41|10624.41|0
1647015300000|2022-03-11 16:15:00|10625.59|10625.59|10627.99|10627.99|10628.11|10628.11|10625.07|10625.07|0
1647015310000|2022-03-11 16:15:10|10626.04|10626.04|10624.85|10624.85|10626.04|10626.04|10624.85|10624.85|0
1647015320000|2022-03-11 16:15:20|10624.68|10624.68|10626.24|10626.24|10626.24|10626.24|10624.67|10624.67|0
1647015330000|2022-03-11 16:15:30|10627.22|10627.22|10627.37|10627.37|10627.37|10627.37|10627.22|10627.22|0
1647015340000|2022-03-11 16:15:40|10626.39|10626.39|10626.09|10626.09|10626.46|10626.46|10626.09|10626.09|0
1647015350000|2022-03-11 16:15:50|10625.94|10625.94|10625.01|10625.01|10625.94|10625.94|10625.01|10625.01|0
1647015360000|2022-03-11 16:16:00|10625.21|10625.21|10624.95|10624.95|10625.21|10625.21|10624.95|10624.95|0
1647015370000|2022-03-11 16:16:10|10624.77|10624.77|10624.77|10624.77|10624.77|10624.77|10624.77|10624.77|0
1647015380000|2022-03-11 16:16:20|10625.75|10625.75|10625.8|10625.8|10625.8|10625.8|10625.75|10625.75|0
1647015390000|2022-03-11 16:16:30|10625.97|10625.97|10629.73|10629.73|10630.71|10630.71|10625.97|10625.97|0
1647015400000|2022-03-11 16:16:40|10628.54|10628.54|10630.51|10630.51|10630.51|10630.51|10628.54|10628.54|0
1647015410000|2022-03-11 16:16:50|10631.49|10631.49|10631.49|10631.49|10631.49|10631.49|10631.49|10631.49|0
1647015420000|2022-03-11 16:17:00|10631.87|10631.87|10634.42|10634.42|10634.42|10634.42|10631.75|10631.75|0
1647015430000|2022-03-11 16:17:10|10634.67|10634.67|10635.86|10635.86|10635.86|10635.86|10634.67|10634.67|0
1647015440000|2022-03-11 16:17:20|10636.24|10636.24|10636.83|10636.83|10637.03|10637.03|10636.24|10636.24|0
1647015450000|2022-03-11 16:17:30|10637.09|10637.09|10636.64|10636.64|10637.09|10637.09|10636.64|10636.64|0
1647015460000|2022-03-11 16:17:40|10636.49|10636.49|10633.41|10633.41|10636.74|10636.74|10633.41|10633.41|0
1647015470000|2022-03-11 16:17:50|10632.16|10632.16|10632.63|10632.63|10632.84|10632.84|10631.18|10631.18|0
1647015480000|2022-03-11 16:18:00|10632.93|10632.93|10633.88|10633.88|10633.88|10633.88|10631.75|10631.75|0
1647015490000|2022-03-11 16:18:10|10634.18|10634.18|10633.83|10633.83|10634.18|10634.18|10633.83|10633.83|0
1647015500000|2022-03-11 16:18:20|10631.87|10631.87|10632.89|10632.89|10632.89|10632.89|10631.71|10631.71|0
1647015510000|2022-03-11 16:18:30|10633.87|10633.87|10633.74|10633.74|10633.87|10633.87|10631.78|10631.78|0
1647015520000|2022-03-11 16:18:40|10633.53|10633.53|10633.53|10633.53|10633.53|10633.53|10633.53|10633.53|0
1647015530000|2022-03-11 16:18:50|10633.19|10633.19|10633.85|10633.85|10633.85|10633.85|10633.19|10633.19|0
1647015550000|2022-03-11 16:19:10|10636.79|10636.79|10635.41|10635.41|10636.79|10636.79|10635.41|10635.41|0
1647015560000|2022-03-11 16:19:20|10635.39|10635.39|10636.38|10636.38|10636.38|10636.38|10635.19|10635.19|0
1647015570000|2022-03-11 16:19:30|10636.12|10636.12|10633.97|10633.97|10636.12|10636.12|10633.97|10633.97|0
1647015580000|2022-03-11 16:19:40|10633.56|10633.56|10632|10632|10633.56|10633.56|10632|10632|0
1647015590000|2022-03-11 16:19:50|10632.98|10632.98|10632.29|10632.29|10632.98|10632.98|10628.93|10628.93|0
1647015600000|2022-03-11 16:20:00|10632.44|10632.44|10632.29|10632.29|10632.44|10632.44|10632.29|10632.29|0
1647015610000|2022-03-11 16:20:10|10632.5|10632.5|10632.71|10632.71|10632.75|10632.75|10632.5|10632.5|0
1647015620000|2022-03-11 16:20:20|10632.83|10632.83|10633.81|10633.81|10633.81|10633.81|10632.83|10632.83|0
1647015630000|2022-03-11 16:20:30|10633.89|10633.89|10633.84|10633.84|10633.89|10633.89|10633.84|10633.84|0
1647015640000|2022-03-11 16:20:40|10633.77|10633.77|10634.19|10634.19|10634.19|10634.19|10633.77|10633.77|0
1647015650000|2022-03-11 16:20:50|10633.93|10633.93|10633.93|10633.93|10633.93|10633.93|10633.93|10633.93|0
1647015660000|2022-03-11 16:21:00|10632.95|10632.95|10628.22|10628.22|10633.35|10633.35|10628.22|10628.22|0
1647015670000|2022-03-11 16:21:10|10629.41|10629.41|10629.48|10629.48|10629.48|10629.48|10629.13|10629.13|0
1647015680000|2022-03-11 16:21:20|10628.5|10628.5|10628.43|10628.43|10629.48|10629.48|10628.43|10628.43|0
1647015690000|2022-03-11 16:21:30|10628.63|10628.63|10627.59|10627.59|10628.63|10628.63|10627.24|10627.24|0
1647015700000|2022-03-11 16:21:40|10627.47|10627.47|10627.47|10627.47|10627.47|10627.47|10627.47|10627.47|0
1647015710000|2022-03-11 16:21:50|10628.06|10628.06|10628.24|10628.24|10628.24|10628.24|10628.06|10628.06|0
1647015720000|2022-03-11 16:22:00|10631.17|10631.17|10631.69|10631.69|10631.69|10631.69|10631.17|10631.17|0
1647015730000|2022-03-11 16:22:10|10631.95|10631.95|10632.12|10632.12|10632.12|10632.12|10631.95|10631.95|0
1647015740000|2022-03-11 16:22:20|10632.36|10632.36|10635.18|10635.18|10636.28|10636.28|10632.36|10632.36|0
1647015750000|2022-03-11 16:22:30|10635.52|10635.52|10635.77|10635.77|10635.77|10635.77|10635.52|10635.52|0
1647015760000|2022-03-11 16:22:40|10635.6|10635.6|10633.86|10633.86|10635.6|10635.6|10633.86|10633.86|0
1647015770000|2022-03-11 16:22:50|10634.06|10634.06|10633.12|10633.12|10635.29|10635.29|10632.84|10632.84|0
1647015780000|2022-03-11 16:23:00|10633.72|10633.72|10632.13|10632.13|10633.72|10633.72|10631.76|10631.76|0
1647015790000|2022-03-11 16:23:10|10632.33|10632.33|10634.8|10634.8|10634.8|10634.8|10632.23|10632.23|0
1647015800000|2022-03-11 16:23:20|10634.67|10634.67|10634.79|10634.79|10634.79|10634.79|10634.67|10634.67|0
1647015810000|2022-03-11 16:23:30|10635.77|10635.77|10635.77|10635.77|10636.75|10636.75|10635.77|10635.77|0
1647015820000|2022-03-11 16:23:40|10636.17|10636.17|10635.97|10635.97|10637.35|10637.35|10635.97|10635.97|0
1647015830000|2022-03-11 16:23:50|10637.15|10637.15|10638.65|10638.65|10639.63|10639.63|10637.15|10637.15|0
1647015840000|2022-03-11 16:24:00|10639.63|10639.63|10640.04|10640.04|10640.04|10640.04|10639.63|10639.63|0
1647015850000|2022-03-11 16:24:10|10641.23|10641.23|10639.93|10639.93|10641.23|10641.23|10639.93|10639.93|0
1647015860000|2022-03-11 16:24:20|10639.91|10639.91|10638.21|10638.21|10639.91|10639.91|10637.96|10637.96|0
1647015870000|2022-03-11 16:24:30|10638.41|10638.41|10639.43|10639.43|10639.87|10639.87|10638.41|10638.41|0
1647015890000|2022-03-11 16:24:50|10639.55|10639.55|10639.62|10639.62|10639.62|10639.62|10639.55|10639.55|0
1647015900000|2022-03-11 16:25:00|10640.59|10640.59|10641.65|10641.65|10641.89|10641.89|10640.52|10640.52|0
1647015910000|2022-03-11 16:25:10|10641.48|10641.48|10641.72|10641.72|10642.67|10642.67|10639.73|10639.73|0
1647015920000|2022-03-11 16:25:20|10641.46|10641.46|10644.82|10644.82|10644.82|10644.82|10641.26|10641.26|0
1647015940000|2022-03-11 16:25:40|10644.71|10644.71|10644.73|10644.73|10645.18|10645.18|10644|10644|0
1647015950000|2022-03-11 16:25:50|10644.52|10644.52|10647.86|10647.86|10647.86|10647.86|10644.52|10644.52|0
1647015960000|2022-03-11 16:26:00|10649.04|10649.04|10646.7|10646.7|10649.04|10649.04|10645.49|10645.49|0
1647015970000|2022-03-11 16:26:10|10647.89|10647.89|10648.69|10648.69|10648.69|10648.69|10646.7|10646.7|0
1647015980000|2022-03-11 16:26:20|10648.57|10648.57|10647.97|10647.97|10648.57|10648.57|10646.19|10646.19|0
1647015990000|2022-03-11 16:26:30|10648.19|10648.19|10650.35|10650.35|10650.35|10650.35|10648.19|10648.19|0
1647016000000|2022-03-11 16:26:40|10650.59|10650.59|10650.59|10650.59|10650.59|10650.59|10650.59|10650.59|0
1647016010000|2022-03-11 16:26:50|10650.85|10650.85|10649.35|10649.35|10651.63|10651.63|10649.35|10649.35|0
1647016020000|2022-03-11 16:27:00|10649.31|10649.31|10649.1|10649.1|10649.31|10649.31|10649.07|10649.07|0
1647016030000|2022-03-11 16:27:10|10649.5|10649.5|10648.77|10648.77|10649.56|10649.56|10648.77|10648.77|0
1647016040000|2022-03-11 16:27:20|10648.56|10648.56|10648.56|10648.56|10648.56|10648.56|10648.56|10648.56|0
1647016050000|2022-03-11 16:27:30|10648.31|10648.31|10647.79|10647.79|10648.31|10648.31|10647.79|10647.79|0
1647016060000|2022-03-11 16:27:40|10648.97|10648.97|10649.05|10649.05|10649.22|10649.22|10648.97|10648.97|0
1647016070000|2022-03-11 16:27:50|10647.87|10647.87|10649.08|10649.08|10649.08|10649.08|10647.87|10647.87|0
1647016080000|2022-03-11 16:28:00|10648.87|10648.87|10644.32|10644.32|10649.89|10649.89|10644.32|10644.32|0
1647016090000|2022-03-11 16:28:10|10644.2|10644.2|10641.75|10641.75|10644.2|10644.2|10641.75|10641.75|0
1647016100000|2022-03-11 16:28:20|10641.58|10641.58|10641.15|10641.15|10643.67|10643.67|10641.15|10641.15|0
1647016110000|2022-03-11 16:28:30|10641.55|10641.55|10643.48|10643.48|10644.23|10644.23|10641.12|10641.12|0
1647016120000|2022-03-11 16:28:40|10643.18|10643.18|10643.48|10643.48|10643.48|10643.48|10641.99|10641.99|0
1647016130000|2022-03-11 16:28:50|10643.54|10643.54|10643.61|10643.61|10644.8|10644.8|10643.54|10643.54|0
1647016140000|2022-03-11 16:29:00|10644.59|10644.59|10643.77|10643.77|10644.59|10644.59|10642.58|10642.58|0
1647016150000|2022-03-11 16:29:10|10643.66|10643.66|10641.29|10641.29|10643.66|10643.66|10641.29|10641.29|0
1647016160000|2022-03-11 16:29:20|10641.46|10641.46|10638.57|10638.57|10642.44|10642.44|10638.51|10638.51|0
1647016170000|2022-03-11 16:29:30|10638.9|10638.9|10636.82|10636.82|10638.9|10638.9|10636.82|10636.82|0
1647016180000|2022-03-11 16:29:40|10637.04|10637.04|10640.78|10640.78|10641.11|10641.11|10637.04|10637.04|0
1647016190000|2022-03-11 16:29:50|10641.13|10641.13|10638.12|10638.12|10641.25|10641.25|10638.12|10638.12|0
1647245700000|2022-03-14 08:15:00|10734.24|10734.24|10738.64|10738.64|10738.64|10738.64|10734.24|10734.24|0
1647245710000|2022-03-14 08:15:10|10739.82|10739.82|10742.2|10742.2|10743.39|10743.39|10739.82|10739.82|0
1647245720000|2022-03-14 08:15:20|10741.68|10741.68|10739.99|10739.99|10741.68|10741.68|10739.48|10739.48|0
1647245730000|2022-03-14 08:15:30|10739.73|10739.73|10740.31|10740.31|10740.5|10740.5|10738.92|10738.92|0
1647245740000|2022-03-14 08:15:40|10741.47|10741.47|10740.75|10740.75|10741.47|10741.47|10740.37|10740.37|0
1647245750000|2022-03-14 08:15:50|10739.98|10739.98|10738.47|10738.47|10739.98|10739.98|10738.47|10738.47|0
1647245760000|2022-03-14 08:16:00|10736.1|10736.1|10733.01|10733.01|10736.1|10736.1|10733.01|10733.01|0
1647245770000|2022-03-14 08:16:10|10732.81|10732.81|10727.05|10727.05|10732.81|10732.81|10722.97|10722.97|0
1647245780000|2022-03-14 08:16:20|10727.22|10727.22|10727.85|10727.85|10728.19|10728.19|10727.22|10727.22|0
1647245790000|2022-03-14 08:16:30|10728.05|10728.05|10727.78|10727.78|10728.25|10728.25|10727.78|10727.78|0
1647245800000|2022-03-14 08:16:40|10727.29|10727.29|10727.69|10727.69|10727.69|10727.69|10727.23|10727.23|0
1647245810000|2022-03-14 08:16:50|10728.38|10728.38|10729.1|10729.1|10729.1|10729.1|10728.38|10728.38|0
1647245820000|2022-03-14 08:17:00|10728.71|10728.71|10733.4|10733.4|10733.6|10733.6|10728.71|10728.71|0
1647245830000|2022-03-14 08:17:10|10733.66|10733.66|10736.76|10736.76|10736.76|10736.76|10732.61|10732.61|0
1647245840000|2022-03-14 08:17:20|10737.62|10737.62|10742.17|10742.17|10742.25|10742.25|10737.62|10737.62|0
1647245850000|2022-03-14 08:17:30|10743.15|10743.15|10743.91|10743.91|10743.95|10743.95|10743.15|10743.15|0
1647245860000|2022-03-14 08:17:40|10746.28|10746.28|10746.95|10746.95|10746.95|10746.95|10746.28|10746.28|0
1647245870000|2022-03-14 08:17:50|10749.32|10749.32|10748.92|10748.92|10749.32|10749.32|10748.72|10748.72|0
1647245880000|2022-03-14 08:18:00|10748.86|10748.86|10747.81|10747.81|10749|10749|10745.85|10745.85|0
1647245890000|2022-03-14 08:18:10|10748.16|10748.16|10747.96|10747.96|10748.16|10748.16|10746.97|10746.97|0
1647245900000|2022-03-14 08:18:20|10748.94|10748.94|10750.02|10750.02|10750.32|10750.32|10748.94|10748.94|0
1647245910000|2022-03-14 08:18:30|10750.22|10750.22|10751.17|10751.17|10752.15|10752.15|10750.22|10750.22|0
1647245920000|2022-03-14 08:18:40|10750.48|10750.48|10751.13|10751.13|10752.07|10752.07|10750.48|10750.48|0
1647245930000|2022-03-14 08:18:50|10749.98|10749.98|10748.11|10748.11|10749.98|10749.98|10748.11|10748.11|0
1647245940000|2022-03-14 08:19:00|10748.31|10748.31|10748.55|10748.55|10748.55|10748.55|10748.31|10748.31|0
1647245960000|2022-03-14 08:19:20|10744.64|10744.64|10743.66|10743.66|10744.64|10744.64|10743.66|10743.66|0
1647245970000|2022-03-14 08:19:30|10743.83|10743.83|10743.25|10743.25|10744.23|10744.23|10743.25|10743.25|0
1647245980000|2022-03-14 08:19:40|10743.05|10743.05|10740.66|10740.66|10743.18|10743.18|10740.66|10740.66|0
1647245990000|2022-03-14 08:19:50|10740.89|10740.89|10741.29|10741.29|10741.44|10741.44|10740.31|10740.31|0
1647246000000|2022-03-14 08:20:00|10740.67|10740.67|10739.03|10739.03|10740.67|10740.67|10738.83|10738.83|0
1647246010000|2022-03-14 08:20:10|10739.33|10739.33|10739.23|10739.23|10739.33|10739.33|10739.23|10739.23|0
1647246020000|2022-03-14 08:20:20|10739.84|10739.84|10739.57|10739.57|10740.67|10740.67|10738.8|10738.8|0
1647246030000|2022-03-14 08:20:30|10739.42|10739.42|10735.31|10735.31|10739.42|10739.42|10735.31|10735.31|0
1647246040000|2022-03-14 08:20:40|10735.81|10735.81|10734.63|10734.63|10735.81|10735.81|10734.63|10734.63|0
1647246050000|2022-03-14 08:20:50|10735.81|10735.81|10730.68|10730.68|10735.81|10735.81|10730.68|10730.68|0
1647246060000|2022-03-14 08:21:00|10729.92|10729.92|10732.97|10732.97|10732.97|10732.97|10728.92|10728.92|0
1647246070000|2022-03-14 08:21:10|10733.61|10733.61|10733.85|10733.85|10733.85|10733.85|10733.45|10733.45|0
1647246080000|2022-03-14 08:21:20|10731.48|10731.48|10729.58|10729.58|10731.84|10731.84|10729.58|10729.58|0
1647246090000|2022-03-14 08:21:30|10728.4|10728.4|10729.6|10729.6|10729.6|10729.6|10727.23|10727.23|0
1647246100000|2022-03-14 08:21:40|10729.19|10729.19|10724.36|10724.36|10729.19|10729.19|10724.36|10724.36|0
1647246110000|2022-03-14 08:21:50|10723.86|10723.86|10718.28|10718.28|10723.86|10723.86|10718.28|10718.28|0
1647246120000|2022-03-14 08:22:00|10719.46|10719.46|10718.68|10718.68|10719.46|10719.46|10718.68|10718.68|0
1647246140000|2022-03-14 08:22:20|10717.39|10717.39|10717.32|10717.32|10717.39|10717.39|10717.32|10717.32|0
1647246150000|2022-03-14 08:22:30|10719.28|10719.28|10719.58|10719.58|10719.61|10719.61|10719.19|10719.19|0
1647246160000|2022-03-14 08:22:40|10719.7|10719.7|10719.7|10719.7|10719.7|10719.7|10719.7|10719.7|0
1647246170000|2022-03-14 08:22:50|10719.81|10719.81|10720.18|10720.18|10720.18|10720.18|10719.81|10719.81|0
1647246180000|2022-03-14 08:23:00|10720.96|10720.96|10725.26|10725.26|10725.26|10725.26|10720.96|10720.96|0
1647246190000|2022-03-14 08:23:10|10727.22|10727.22|10727.34|10727.34|10727.74|10727.74|10727.22|10727.22|0
1647246200000|2022-03-14 08:23:20|10726.15|10726.15|10726.36|10726.36|10726.36|10726.36|10726.15|10726.15|0
1647246220000|2022-03-14 08:23:40|10725.36|10725.36|10722.38|10722.38|10725.36|10725.36|10722.38|10722.38|0
1647246230000|2022-03-14 08:23:50|10722.02|10722.02|10719.86|10719.86|10722.02|10722.02|10719.86|10719.86|0
1647246240000|2022-03-14 08:24:00|10719.22|10719.22|10719.22|10719.22|10719.22|10719.22|10719.22|10719.22|0
1647246250000|2022-03-14 08:24:10|10718.96|10718.96|10721.13|10721.13|10721.13|10721.13|10718.96|10718.96|0
1647246260000|2022-03-14 08:24:20|10722.31|10722.31|10721.13|10721.13|10722.31|10722.31|10721.13|10721.13|0
1647246280000|2022-03-14 08:24:40|10721.53|10721.53|10723.69|10723.69|10723.69|10723.69|10721.33|10721.33|0
1647246290000|2022-03-14 08:24:50|10724.05|10724.05|10724.05|10724.05|10724.05|10724.05|10724.05|10724.05|0
1647246300000|2022-03-14 08:25:00|10724.45|10724.45|10725.63|10725.63|10725.63|10725.63|10724.45|10724.45|0
1647246310000|2022-03-14 08:25:10|10725.46|10725.46|10719.8|10719.8|10726.41|10726.41|10719.8|10719.8|0
1647246320000|2022-03-14 08:25:20|10719.67|10719.67|10715.93|10715.93|10719.67|10719.67|10715.93|10715.93|0
1647246330000|2022-03-14 08:25:30|10717.13|10717.13|10710.81|10710.81|10717.13|10717.13|10710.7|10710.7|0
1647246340000|2022-03-14 08:25:40|10711.04|10711.04|10711.28|10711.28|10712.9|10712.9|10710.28|10710.28|0
1647246350000|2022-03-14 08:25:50|10710.92|10710.92|10711.16|10711.16|10711.16|10711.16|10710.92|10710.92|0
1647246360000|2022-03-14 08:26:00|10711.76|10711.76|10711.76|10711.76|10711.76|10711.76|10711.76|10711.76|0
1647246370000|2022-03-14 08:26:10|10709.39|10709.39|10707.98|10707.98|10709.39|10709.39|10707.98|10707.98|0
1647246380000|2022-03-14 08:26:20|10708.07|10708.07|10707.34|10707.34|10708.07|10708.07|10707.25|10707.25|0
1647246390000|2022-03-14 08:26:30|10707.18|10707.18|10706.99|10706.99|10707.52|10707.52|10706.4|10706.4|0
1647246400000|2022-03-14 08:26:40|10704.61|10704.61|10704.55|10704.55|10704.61|10704.61|10704.44|10704.44|0
1647246410000|2022-03-14 08:26:50|10708.1|10708.1|10707.11|10707.11|10708.1|10708.1|10706.52|10706.52|0
1647246420000|2022-03-14 08:27:00|10706.14|10706.14|10705.94|10705.94|10706.14|10706.14|10703.56|10703.56|0
1647246430000|2022-03-14 08:27:10|10707.12|10707.12|10709.06|10709.06|10709.06|10709.06|10705.98|10705.98|0
1647246440000|2022-03-14 08:27:20|10709.29|10709.29|10711.54|10711.54|10712.11|10712.11|10709.29|10709.29|0
1647246450000|2022-03-14 08:27:30|10711.74|10711.74|10712.2|10712.2|10712.2|10712.2|10711.74|10711.74|0
1647246460000|2022-03-14 08:27:40|10712.8|10712.8|10713.6|10713.6|10713.8|10713.8|10712.8|10712.8|0
1647246470000|2022-03-14 08:27:50|10713.69|10713.69|10716.21|10716.21|10716.21|10716.21|10713.69|10713.69|0
1647246480000|2022-03-14 08:28:00|10715.61|10715.61|10713.19|10713.19|10715.61|10715.61|10713.19|10713.19|0
1647246490000|2022-03-14 08:28:10|10714.17|10714.17|10714.74|10714.74|10714.74|10714.74|10714.17|10714.17|0
1647246500000|2022-03-14 08:28:20|10714.73|10714.73|10714.54|10714.54|10715.52|10715.52|10714.54|10714.54|0
1647246510000|2022-03-14 08:28:30|10715.73|10715.73|10715.73|10715.73|10715.73|10715.73|10715.73|10715.73|0
1647246520000|2022-03-14 08:28:40|10716.91|10716.91|10717.31|10717.31|10717.31|10717.31|10716.91|10716.91|0
1647246530000|2022-03-14 08:28:50|10719.27|10719.27|10720.73|10720.73|10720.73|10720.73|10718.77|10718.77|0
1647246540000|2022-03-14 08:29:00|10721.92|10721.92|10724.12|10724.12|10724.27|10724.27|10721.92|10721.92|0
1647246550000|2022-03-14 08:29:10|10723.79|10723.79|10724.05|10724.05|10724.05|10724.05|10723.79|10723.79|0
1647246560000|2022-03-14 08:29:20|10724.31|10724.31|10724.12|10724.12|10724.72|10724.72|10723.93|10723.93|0
1647246570000|2022-03-14 08:29:30|10723.87|10723.87|10726.75|10726.75|10726.75|10726.75|10723.87|10723.87|0
1647246580000|2022-03-14 08:29:40|10727.06|10727.06|10727.45|10727.45|10727.45|10727.45|10727.06|10727.06|0
1647246590000|2022-03-14 08:29:50|10728.84|10728.84|10729.09|10729.09|10729.09|10729.09|10728.84|10728.84|0
1647246600000|2022-03-14 08:30:00|10729|10729|10728.68|10728.68|10729|10729|10727.82|10727.82|0
1647246610000|2022-03-14 08:30:10|10728.88|10728.88|10727.51|10727.51|10729.91|10729.91|10727.51|10727.51|0
1647246620000|2022-03-14 08:30:20|10727.39|10727.39|10728.12|10728.12|10728.25|10728.25|10727.39|10727.39|0
1647246630000|2022-03-14 08:30:30|10728.17|10728.17|10726.64|10726.64|10729.28|10729.28|10726.64|10726.64|0
1647246640000|2022-03-14 08:30:40|10727.16|10727.16|10727.28|10727.28|10727.28|10727.28|10727.16|10727.16|0
1647246650000|2022-03-14 08:30:50|10726.86|10726.86|10726.86|10726.86|10726.86|10726.86|10726.86|10726.86|0
1647246660000|2022-03-14 08:31:00|10727.11|10727.11|10733.22|10733.22|10733.22|10733.22|10727.11|10727.11|0
1647246670000|2022-03-14 08:31:10|10733.3|10733.3|10732.7|10732.7|10733.41|10733.41|10732.7|10732.7|0
1647246690000|2022-03-14 08:31:30|10732.44|10732.44|10734.88|10734.88|10734.88|10734.88|10732.44|10732.44|0
1647246700000|2022-03-14 08:31:40|10735.01|10735.01|10735.01|10735.01|10735.01|10735.01|10735.01|10735.01|0
1647246710000|2022-03-14 08:31:50|10736.2|10736.2|10737.38|10737.38|10737.38|10737.38|10736.2|10736.2|0
1647246720000|2022-03-14 08:32:00|10736.2|10736.2|10736.6|10736.6|10736.6|10736.6|10733.82|10733.82|0
1647246730000|2022-03-14 08:32:10|10737.63|10737.63|10737.63|10737.63|10737.63|10737.63|10737.63|10737.63|0
1647246750000|2022-03-14 08:32:30|10742.94|10742.94|10743.59|10743.59|10743.59|10743.59|10742.41|10742.41|0
1647246760000|2022-03-14 08:32:40|10744.63|10744.63|10741.07|10741.07|10744.63|10744.63|10741.07|10741.07|0
1647246770000|2022-03-14 08:32:50|10742.26|10742.26|10742.26|10742.26|10742.26|10742.26|10742.26|10742.26|0
1647246780000|2022-03-14 08:33:00|10742|10742|10743.61|10743.61|10744.8|10744.8|10741.86|10741.86|0
1647246790000|2022-03-14 08:33:10|10744.8|10744.8|10745.78|10745.78|10745.78|10745.78|10744.8|10744.8|0
1647246800000|2022-03-14 08:33:20|10746.76|10746.76|10746.24|10746.24|10746.76|10746.76|10746.24|10746.24|0
1647246810000|2022-03-14 08:33:30|10745.99|10745.99|10746.23|10746.23|10746.23|10746.23|10745.99|10745.99|0
1647246820000|2022-03-14 08:33:40|10748.6|10748.6|10748.66|10748.66|10749.79|10749.79|10748.6|10748.6|0
1647246840000|2022-03-14 08:34:00|10748.89|10748.89|10748.89|10748.89|10748.89|10748.89|10748.89|10748.89|0
1647246850000|2022-03-14 08:34:10|10748.29|10748.29|10744.37|10744.37|10748.29|10748.29|10744.37|10744.37|0
1647246860000|2022-03-14 08:34:20|10744.56|10744.56|10744.56|10744.56|10744.56|10744.56|10744.56|10744.56|0
1647246870000|2022-03-14 08:34:30|10745.74|10745.74|10744.56|10744.56|10745.74|10745.74|10744.56|10744.56|0
1647246880000|2022-03-14 08:34:40|10744.82|10744.82|10745.72|10745.72|10745.72|10745.72|10744.82|10744.82|0
1647246890000|2022-03-14 08:34:50|10746.13|10746.13|10748.25|10748.25|10748.25|10748.25|10746.13|10746.13|0
1647246900000|2022-03-14 08:35:00|10749.06|10749.06|10746.97|10746.97|10749.06|10749.06|10746.52|10746.52|0
1647246910000|2022-03-14 08:35:10|10747.95|10747.95|10747.21|10747.21|10748.67|10748.67|10747.21|10747.21|0
1647246920000|2022-03-14 08:35:20|10746.95|10746.95|10746.78|10746.78|10746.95|10746.95|10746.78|10746.78|0
1647246950000|2022-03-14 08:35:50|10746.7|10746.7|10739.65|10739.65|10746.7|10746.7|10738.67|10738.67|0
1647246960000|2022-03-14 08:36:00|10740.84|10740.84|10742.8|10742.8|10742.8|10742.8|10740.84|10740.84|0
1647246970000|2022-03-14 08:36:10|10742.82|10742.82|10744.72|10744.72|10744.98|10744.98|10742.82|10742.82|0
1647247000000|2022-03-14 08:36:40|10744.97|10744.97|10746.17|10746.17|10746.17|10746.17|10744.97|10744.97|0
1647247010000|2022-03-14 08:36:50|10747.35|10747.35|10750.19|10750.19|10750.19|10750.19|10747.35|10747.35|0
1647247020000|2022-03-14 08:37:00|10750.39|10750.39|10749.98|10749.98|10750.39|10750.39|10749.2|10749.2|0
1647247040000|2022-03-14 08:37:20|10749.82|10749.82|10749.62|10749.62|10749.82|10749.82|10748.64|10748.64|0
1647247060000|2022-03-14 08:37:40|10750.14|10750.14|10750.14|10750.14|10750.14|10750.14|10750.14|10750.14|0
1647247080000|2022-03-14 08:38:00|10750.23|10750.23|10750.23|10750.23|10750.23|10750.23|10750.23|10750.23|0
1647247120000|2022-03-14 08:38:40|10748.27|10748.27|10748.27|10748.27|10748.27|10748.27|10748.27|10748.27|0
1647247130000|2022-03-14 08:38:50|10747.29|10747.29|10747.29|10747.29|10747.29|10747.29|10747.29|10747.29|0
1647247140000|2022-03-14 08:39:00|10747.79|10747.79|10748.48|10748.48|10748.98|10748.98|10747.79|10747.79|0
1647247150000|2022-03-14 08:39:10|10748.28|10748.28|10748.28|10748.28|10748.28|10748.28|10748.28|10748.28|0
1647247170000|2022-03-14 08:39:30|10748.48|10748.48|10748.53|10748.53|10748.53|10748.53|10748.48|10748.48|0
1647247180000|2022-03-14 08:39:40|10747.55|10747.55|10746.84|10746.84|10747.55|10747.55|10746.84|10746.84|0
1647247190000|2022-03-14 08:39:50|10746.71|10746.71|10745.41|10745.41|10746.71|10746.71|10745.41|10745.41|0
1647247200000|2022-03-14 08:40:00|10745.34|10745.34|10746.37|10746.37|10747.1|10747.1|10745.21|10745.21|0
1647247210000|2022-03-14 08:40:10|10747.19|10747.19|10747.19|10747.19|10747.19|10747.19|10747.19|10747.19|0
1647247220000|2022-03-14 08:40:20|10747.42|10747.42|10745.51|10745.51|10747.42|10747.42|10744.07|10744.07|0
1647247230000|2022-03-14 08:40:30|10745.63|10745.63|10745.61|10745.61|10746.09|10746.09|10745.61|10745.61|0
1647247240000|2022-03-14 08:40:40|10745.82|10745.82|10745.7|10745.7|10745.82|10745.82|10745.44|10745.44|0
1647247250000|2022-03-14 08:40:50|10745.79|10745.79|10745.27|10745.27|10746.77|10746.77|10745.27|10745.27|0
1647247260000|2022-03-14 08:41:00|10743.31|10743.31|10744.12|10744.12|10744.12|10744.12|10743.01|10743.01|0
1647247270000|2022-03-14 08:41:10|10744.07|10744.07|10743.99|10743.99|10744.07|10744.07|10743.99|10743.99|0
1647247280000|2022-03-14 08:41:20|10744.04|10744.04|10745.6|10745.6|10746.42|10746.42|10744.04|10744.04|0
1647247290000|2022-03-14 08:41:30|10745.12|10745.12|10744.83|10744.83|10745.46|10745.46|10744.83|10744.83|0
1647247300000|2022-03-14 08:41:40|10744.91|10744.91|10744.83|10744.83|10744.91|10744.91|10744.83|10744.83|0
1647247320000|2022-03-14 08:42:00|10746.02|10746.02|10743.65|10743.65|10746.02|10746.02|10742.67|10742.67|0
1647247330000|2022-03-14 08:42:10|10743.89|10743.89|10742.2|10742.2|10743.89|10743.89|10742.2|10742.2|0
1647247340000|2022-03-14 08:42:20|10742.05|10742.05|10748.68|10748.68|10748.68|10748.68|10742.05|10742.05|0
1647247350000|2022-03-14 08:42:30|10751.05|10751.05|10752.76|10752.76|10753.28|10753.28|10751.05|10751.05|0
1647247360000|2022-03-14 08:42:40|10752.71|10752.71|10752.71|10752.71|10752.71|10752.71|10752.71|10752.71|0
1647247370000|2022-03-14 08:42:50|10753.69|10753.69|10753.69|10753.69|10753.69|10753.69|10753.69|10753.69|0
1647247380000|2022-03-14 08:43:00|10753.43|10753.43|10751.03|10751.03|10753.43|10753.43|10751.03|10751.03|0
1647247390000|2022-03-14 08:43:10|10751.12|10751.12|10751.14|10751.14|10751.14|10751.14|10751.12|10751.12|0
1647247400000|2022-03-14 08:43:20|10751.34|10751.34|10753.88|10753.88|10753.88|10753.88|10751.34|10751.34|0
1647247410000|2022-03-14 08:43:30|10756.25|10756.25|10755.25|10755.25|10756.96|10756.96|10755.25|10755.25|0
1647247420000|2022-03-14 08:43:40|10754.78|10754.78|10754.78|10754.78|10754.78|10754.78|10754.78|10754.78|0
1647247430000|2022-03-14 08:43:50|10754.58|10754.58|10757.23|10757.23|10757.23|10757.23|10754.58|10754.58|0
1647247440000|2022-03-14 08:44:00|10757.48|10757.48|10759.18|10759.18|10759.18|10759.18|10757.48|10757.48|0
1647247470000|2022-03-14 08:44:30|10759.03|10759.03|10759.03|10759.03|10759.03|10759.03|10759.03|10759.03|0
1647247480000|2022-03-14 08:44:40|10760.22|10760.22|10763.11|10763.11|10763.11|10763.11|10760.22|10760.22|0
1647247490000|2022-03-14 08:44:50|10763.59|10763.59|10761.22|10761.22|10763.59|10763.59|10761.22|10761.22|0
1647247500000|2022-03-14 08:45:00|10761.2|10761.2|10763.75|10763.75|10763.75|10763.75|10761.2|10761.2|0
1647247510000|2022-03-14 08:45:10|10766.92|10766.92|10766.98|10766.98|10766.98|10766.98|10766.86|10766.86|0
1647247520000|2022-03-14 08:45:20|10768.17|10768.17|10769.36|10769.36|10769.36|10769.36|10768.17|10768.17|0
1647247530000|2022-03-14 08:45:30|10770.11|10770.11|10771.03|10771.03|10771.41|10771.41|10770.11|10770.11|0
1647247540000|2022-03-14 08:45:40|10770.95|10770.95|10770.95|10770.95|10770.95|10770.95|10770.95|10770.95|0
1647247550000|2022-03-14 08:45:50|10770.86|10770.86|10770.95|10770.95|10770.95|10770.95|10770.86|10770.86|0
1647247560000|2022-03-14 08:46:00|10771.1|10771.1|10772.34|10772.34|10772.34|10772.34|10771.1|10771.1|0
1647247570000|2022-03-14 08:46:10|10773.53|10773.53|10773.53|10773.53|10773.53|10773.53|10773.53|10773.53|0
1647247580000|2022-03-14 08:46:20|10776.67|10776.67|10772.31|10772.31|10776.67|10776.67|10772.31|10772.31|0
1647247590000|2022-03-14 08:46:30|10772.66|10772.66|10772.07|10772.07|10772.66|10772.66|10771.47|10771.47|0
1647247600000|2022-03-14 08:46:40|10772.27|10772.27|10772.3|10772.3|10773.25|10773.25|10772.06|10772.06|0
1647247630000|2022-03-14 08:47:10|10770.34|10770.34|10764.71|10764.71|10770.34|10770.34|10764.71|10764.71|0
1647247640000|2022-03-14 08:47:20|10763.53|10763.53|10763.41|10763.41|10763.53|10763.53|10763.41|10763.41|0
1647247650000|2022-03-14 08:47:30|10764.2|10764.2|10765.39|10765.39|10765.39|10765.39|10764.2|10764.2|0
1647247660000|2022-03-14 08:47:40|10764.2|10764.2|10764.11|10764.11|10764.2|10764.2|10764.11|10764.11|0
1647247670000|2022-03-14 08:47:50|10765.3|10765.3|10766.49|10766.49|10766.49|10766.49|10765.3|10765.3|0
1647247680000|2022-03-14 08:48:00|10766.18|10766.18|10767.21|10767.21|10767.21|10767.21|10766.18|10766.18|0
1647247690000|2022-03-14 08:48:10|10768.19|10768.19|10768.21|10768.21|10768.21|10768.21|10767.98|10767.98|0
1647247700000|2022-03-14 08:48:20|10769.01|10769.01|10769.01|10769.01|10769.01|10769.01|10769.01|10769.01|0
1647247710000|2022-03-14 08:48:30|10768.61|10768.61|10768.42|10768.42|10768.81|10768.81|10768.42|10768.42|0
1647247730000|2022-03-14 08:48:50|10770.8|10770.8|10770.28|10770.28|10772.89|10772.89|10770.28|10770.28|0
1647247740000|2022-03-14 08:49:00|10770.04|10770.04|10769.06|10769.06|10770.04|10770.04|10769.06|10769.06|0
1647247750000|2022-03-14 08:49:10|10768.46|10768.46|10768.06|10768.06|10768.46|10768.46|10768.06|10768.06|0
1647247760000|2022-03-14 08:49:20|10769.04|10769.04|10769.04|10769.04|10769.04|10769.04|10769.04|10769.04|0
1647247780000|2022-03-14 08:49:40|10768.84|10768.84|10766.9|10766.9|10768.84|10768.84|10766.9|10766.9|0
1647247790000|2022-03-14 08:49:50|10765.72|10765.72|10767.77|10767.77|10767.77|10767.77|10765.72|10765.72|0
1647247800000|2022-03-14 08:50:00|10767.91|10767.91|10768.26|10768.26|10768.26|10768.26|10767.91|10767.91|0
1647247810000|2022-03-14 08:50:10|10768.9|10768.9|10768.9|10768.9|10768.9|10768.9|10768.9|10768.9|0
1647247820000|2022-03-14 08:50:20|10768.38|10768.38|10768.18|10768.18|10768.38|10768.38|10768.18|10768.18|0
1647247830000|2022-03-14 08:50:30|10770.35|10770.35|10775.23|10775.23|10775.23|10775.23|10770.35|10770.35|0
1647247840000|2022-03-14 08:50:40|10775.63|10775.63|10776.93|10776.93|10776.93|10776.93|10775.63|10775.63|0
1647247850000|2022-03-14 08:50:50|10776.69|10776.69|10776.9|10776.9|10777.16|10777.16|10776.69|10776.69|0
1647247860000|2022-03-14 08:51:00|10778.09|10778.09|10778.66|10778.66|10779.11|10779.11|10777.93|10777.93|0
1647247870000|2022-03-14 08:51:10|10778.42|10778.42|10777.96|10777.96|10778.42|10778.42|10776.77|10776.77|0
1647247880000|2022-03-14 08:51:20|10779.14|10779.14|10779.94|10779.94|10780.35|10780.35|10779.14|10779.14|0
1647247890000|2022-03-14 08:51:30|10779.42|10779.42|10777.88|10777.88|10779.42|10779.42|10777.88|10777.88|0
1647247900000|2022-03-14 08:51:40|10777.64|10777.64|10777.12|10777.12|10777.64|10777.64|10777.12|10777.12|0
1647247910000|2022-03-14 08:51:50|10776.7|10776.7|10779.01|10779.01|10779.1|10779.1|10776.7|10776.7|0
1647247920000|2022-03-14 08:52:00|10778.65|10778.65|10778.67|10778.67|10778.69|10778.69|10778.65|10778.65|0
1647247930000|2022-03-14 08:52:10|10776.71|10776.71|10776.16|10776.16|10776.71|10776.71|10776.16|10776.16|0
1647247940000|2022-03-14 08:52:20|10776.29|10776.29|10778.46|10778.46|10778.66|10778.66|10776.29|10776.29|0
1647247950000|2022-03-14 08:52:30|10778.33|10778.33|10778.18|10778.18|10778.33|10778.33|10777.95|10777.95|0
1647247960000|2022-03-14 08:52:40|10777.94|10777.94|10777.94|10777.94|10777.94|10777.94|10777.94|10777.94|0
1647247970000|2022-03-14 08:52:50|10777.55|10777.55|10774.8|10774.8|10778.73|10778.73|10774.8|10774.8|0
1647247980000|2022-03-14 08:53:00|10775.26|10775.26|10775.26|10775.26|10775.26|10775.26|10775.26|10775.26|0
1647247990000|2022-03-14 08:53:10|10775.08|10775.08|10777.65|10777.65|10777.65|10777.65|10775.08|10775.08|0
1647248010000|2022-03-14 08:53:30|10778.05|10778.05|10777.73|10777.73|10778.91|10778.91|10777.72|10777.72|0
1647248020000|2022-03-14 08:53:40|10775.36|10775.36|10778.43|10778.43|10778.43|10778.43|10775.36|10775.36|0
1647248030000|2022-03-14 08:53:50|10777.25|10777.25|10778.56|10778.56|10778.56|10778.56|10777.25|10777.25|0
1647248040000|2022-03-14 08:54:00|10779.08|10779.08|10780.06|10780.06|10780.06|10780.06|10779.08|10779.08|0
1647248050000|2022-03-14 08:54:10|10779.3|10779.3|10780.49|10780.49|10780.49|10780.49|10779.3|10779.3|0
1647248060000|2022-03-14 08:54:20|10780.18|10780.18|10780.18|10780.18|10780.18|10780.18|10780.18|10780.18|0
1647248070000|2022-03-14 08:54:30|10779|10779|10780.23|10780.23|10780.34|10780.34|10779|10779|0
1647248100000|2022-03-14 08:55:00|10779.25|10779.25|10779.37|10779.37|10779.5|10779.5|10779.12|10779.12|0
1647248110000|2022-03-14 08:55:10|10779.1|10779.1|10779.7|10779.7|10779.7|10779.7|10779.1|10779.1|0
1647248120000|2022-03-14 08:55:20|10780.22|10780.22|10785.52|10785.52|10785.52|10785.52|10780.22|10780.22|0
1647248130000|2022-03-14 08:55:30|10785.47|10785.47|10786.01|10786.01|10786.23|10786.23|10785.43|10785.43|0
1647248140000|2022-03-14 08:55:40|10787.45|10787.45|10789.32|10789.32|10789.32|10789.32|10787.45|10787.45|0
1647248150000|2022-03-14 08:55:50|10791.7|10791.7|10791.44|10791.44|10791.7|10791.7|10791.44|10791.44|0
1647248170000|2022-03-14 08:56:10|10791.62|10791.62|10791.62|10791.62|10791.62|10791.62|10791.62|10791.62|0
1647248180000|2022-03-14 08:56:20|10792.22|10792.22|10792.15|10792.15|10792.22|10792.22|10792.1|10792.1|0
1647248190000|2022-03-14 08:56:30|10791.91|10791.91|10788.35|10788.35|10791.91|10791.91|10788.35|10788.35|0
1647248200000|2022-03-14 08:56:40|10788.15|10788.15|10786.97|10786.97|10788.15|10788.15|10786.97|10786.97|0
1647248210000|2022-03-14 08:56:50|10787.09|10787.09|10786.69|10786.69|10787.09|10787.09|10786.69|10786.69|0
1647248220000|2022-03-14 08:57:00|10784.74|10784.74|10784.74|10784.74|10784.74|10784.74|10784.74|10784.74|0
1647248230000|2022-03-14 08:57:10|10783.56|10783.56|10781.39|10781.39|10783.56|10783.56|10781.39|10781.39|0
1647248240000|2022-03-14 08:57:20|10780.61|10780.61|10780.76|10780.76|10781.07|10781.07|10780.61|10780.61|0
1647248250000|2022-03-14 08:57:30|10780.89|10780.89|10781.42|10781.42|10781.42|10781.42|10780.89|10780.89|0
1647248260000|2022-03-14 08:57:40|10781.4|10781.4|10782.59|10782.59|10782.59|10782.59|10781.4|10781.4|0
1647248270000|2022-03-14 08:57:50|10782.6|10782.6|10782.41|10782.41|10782.6|10782.6|10782.41|10782.41|0
1647248280000|2022-03-14 08:58:00|10783.21|10783.21|10783.21|10783.21|10783.21|10783.21|10783.21|10783.21|0
1647248290000|2022-03-14 08:58:10|10783.61|10783.61|10785.04|10785.04|10785.04|10785.04|10783.41|10783.41|0
1647248300000|2022-03-14 08:58:20|10785.44|10785.44|10786.24|10786.24|10786.24|10786.24|10785.44|10785.44|0
1647248310000|2022-03-14 08:58:30|10785.05|10785.05|10785.05|10785.05|10785.05|10785.05|10785.05|10785.05|0
1647248320000|2022-03-14 08:58:40|10784.65|10784.65|10783.27|10783.27|10784.65|10784.65|10783.27|10783.27|0
1647248330000|2022-03-14 08:58:50|10782.85|10782.85|10783|10783|10783|10783|10782.65|10782.65|0
1647248340000|2022-03-14 08:59:00|10784.19|10784.19|10785.02|10785.02|10785.02|10785.02|10784.19|10784.19|0
1647248350000|2022-03-14 08:59:10|10784.51|10784.51|10784.51|10784.51|10784.51|10784.51|10784.51|10784.51|0
1647248370000|2022-03-14 08:59:30|10783.13|10783.13|10779.42|10779.42|10783.13|10783.13|10779.42|10779.42|0
1647248380000|2022-03-14 08:59:40|10779.47|10779.47|10779.47|10779.47|10779.47|10779.47|10779.47|10779.47|0
1647248400000|2022-03-14 09:00:00|10780.66|10780.66|10779.94|10779.94|10780.66|10780.66|10779.47|10779.47|0
1647248410000|2022-03-14 09:00:10|10779.87|10779.87|10781.26|10781.26|10781.26|10781.26|10779.87|10779.87|0
1647248420000|2022-03-14 09:00:20|10781.2|10781.2|10783.27|10783.27|10783.27|10783.27|10780.88|10780.88|0
1647248430000|2022-03-14 09:00:30|10783.43|10783.43|10788.72|10788.72|10788.72|10788.72|10783.43|10783.43|0
1647248440000|2022-03-14 09:00:40|10788.95|10788.95|10787.97|10787.97|10788.95|10788.95|10787.97|10787.97|0
1647248450000|2022-03-14 09:00:50|10788.18|10788.18|10788.18|10788.18|10788.18|10788.18|10788.18|10788.18|0
1647248460000|2022-03-14 09:01:00|10787.94|10787.94|10788.74|10788.74|10789.34|10789.34|10787.94|10787.94|0
1647248470000|2022-03-14 09:01:10|10789.34|10789.34|10789.74|10789.74|10789.74|10789.74|10789.34|10789.34|0
1647248480000|2022-03-14 09:01:20|10789.94|10789.94|10790.78|10790.78|10790.78|10790.78|10789.94|10789.94|0
1647248490000|2022-03-14 09:01:30|10790.98|10790.98|10791.18|10791.18|10791.18|10791.18|10790.98|10790.98|0
1647248500000|2022-03-14 09:01:40|10791.38|10791.38|10791.22|10791.22|10791.38|10791.38|10790.82|10790.82|0
1647248510000|2022-03-14 09:01:50|10791.61|10791.61|10791.96|10791.96|10791.96|10791.96|10791.22|10791.22|0
1647248520000|2022-03-14 09:02:00|10793.92|10793.92|10796.93|10796.93|10796.93|10796.93|10793.92|10793.92|0
1647248530000|2022-03-14 09:02:10|10797.45|10797.45|10805.17|10805.17|10805.17|10805.17|10797.45|10797.45|0
1647248540000|2022-03-14 09:02:20|10805.04|10805.04|10805.75|10805.75|10806.23|10806.23|10805.04|10805.04|0
1647248550000|2022-03-14 09:02:30|10806.73|10806.73|10809.83|10809.83|10809.83|10809.83|10806.73|10806.73|0
1647248560000|2022-03-14 09:02:40|10810.42|10810.42|10810.42|10810.42|10810.42|10810.42|10810.42|10810.42|0
1647248570000|2022-03-14 09:02:50|10810.22|10810.22|10809.99|10809.99|10810.22|10810.22|10809.99|10809.99|0
1647248580000|2022-03-14 09:03:00|10810.51|10810.51|10811.28|10811.28|10811.28|10811.28|10810.08|10810.08|0
1647248590000|2022-03-14 09:03:10|10811.54|10811.54|10819.48|10819.48|10819.48|10819.48|10811.54|10811.54|0
1647248600000|2022-03-14 09:03:20|10819.84|10819.84|10821.04|10821.04|10821.04|10821.04|10819.84|10819.84|0
1647248610000|2022-03-14 09:03:30|10820.93|10820.93|10823.32|10823.32|10823.32|10823.32|10820.93|10820.93|0
1647248620000|2022-03-14 09:03:40|10823.56|10823.56|10823.27|10823.27|10823.56|10823.56|10823.27|10823.27|0
1647248630000|2022-03-14 09:03:50|10819.98|10819.98|10819.53|10819.53|10819.98|10819.98|10818.55|10818.55|0
1647248640000|2022-03-14 09:04:00|10819.39|10819.39|10820.37|10820.37|10820.37|10820.37|10819.39|10819.39|0
1647248650000|2022-03-14 09:04:10|10820.72|10820.72|10820.32|10820.32|10820.89|10820.89|10820.32|10820.32|0
1647248660000|2022-03-14 09:04:20|10820.83|10820.83|10820.83|10820.83|10820.83|10820.83|10820.83|10820.83|0
1647248670000|2022-03-14 09:04:30|10822.01|10822.01|10823.95|10823.95|10823.95|10823.95|10822.01|10822.01|0
1647248690000|2022-03-14 09:04:50|10830.2|10830.2|10834.54|10834.54|10835.52|10835.52|10830.2|10830.2|0
1647248700000|2022-03-14 09:05:00|10834.94|10834.94|10837.78|10837.78|10837.78|10837.78|10834.94|10834.94|0
1647248710000|2022-03-14 09:05:10|10838.29|10838.29|10838.56|10838.56|10838.56|10838.56|10837.97|10837.97|0
1647248730000|2022-03-14 09:05:30|10838.68|10838.68|10836.1|10836.1|10838.68|10838.68|10836.1|10836.1|0
1647248740000|2022-03-14 09:05:40|10835.47|10835.47|10835.47|10835.47|10835.47|10835.47|10835.26|10835.26|0
1647248760000|2022-03-14 09:06:00|10835.35|10835.35|10836.51|10836.51|10836.51|10836.51|10835.35|10835.35|0
1647248770000|2022-03-14 09:06:10|10836.62|10836.62|10836.82|10836.82|10836.82|10836.82|10836.62|10836.62|0
1647248780000|2022-03-14 09:06:20|10838.78|10838.78|10832.99|10832.99|10839.24|10839.24|10832.76|10832.76|0
1647248790000|2022-03-14 09:06:30|10833.34|10833.34|10833.37|10833.37|10833.37|10833.37|10833.34|10833.34|0
1647248800000|2022-03-14 09:06:40|10832.85|10832.85|10833.81|10833.81|10833.81|10833.81|10832.45|10832.45|0
1647248810000|2022-03-14 09:06:50|10833.96|10833.96|10833.96|10833.96|10833.96|10833.96|10833.96|10833.96|0
1647248830000|2022-03-14 09:07:10|10831.67|10831.67|10831.38|10831.38|10832.07|10832.07|10831.38|10831.38|0
1647248840000|2022-03-14 09:07:20|10831.46|10831.46|10831.46|10831.46|10831.46|10831.46|10830.48|10830.48|0
1647248850000|2022-03-14 09:07:30|10831.34|10831.34|10829.21|10829.21|10831.34|10831.34|10829.21|10829.21|0
1647248860000|2022-03-14 09:07:40|10829.32|10829.32|10827.69|10827.69|10829.32|10829.32|10827.61|10827.61|0
1647248900000|2022-03-14 09:08:20|10829.86|10829.86|10831.24|10831.24|10831.53|10831.53|10829.86|10829.86|0
1647248910000|2022-03-14 09:08:30|10831.44|10831.44|10831.29|10831.29|10831.44|10831.44|10831.29|10831.29|0
1647248920000|2022-03-14 09:08:40|10831.08|10831.08|10831.43|10831.43|10831.43|10831.43|10831.08|10831.08|0
1647248930000|2022-03-14 09:08:50|10832.61|10832.61|10832.61|10832.61|10832.61|10832.61|10832.61|10832.61|0
1647248940000|2022-03-14 09:09:00|10833.8|10833.8|10836.18|10836.18|10836.18|10836.18|10833.8|10833.8|0
1647248980000|2022-03-14 09:09:40|10835.82|10835.82|10835.62|10835.62|10835.82|10835.82|10835.62|10835.62|0
1647248990000|2022-03-14 09:09:50|10835.83|10835.83|10836.17|10836.17|10836.17|10836.17|10835.83|10835.83|0
1647249010000|2022-03-14 09:10:10|10836.68|10836.68|10837.08|10837.08|10837.08|10837.08|10836.68|10836.68|0
1647249020000|2022-03-14 09:10:20|10838.11|10838.11|10839.58|10839.58|10839.65|10839.65|10837.9|10837.9|0
1647249030000|2022-03-14 09:10:30|10838.6|10838.6|10837.77|10837.77|10838.6|10838.6|10837.57|10837.57|0
1647249040000|2022-03-14 09:10:40|10837.89|10837.89|10838.87|10838.87|10838.87|10838.87|10837.89|10837.89|0
1647249050000|2022-03-14 09:10:50|10836.91|10836.91|10836.91|10836.91|10836.91|10836.91|10836.91|10836.91|0
1647249060000|2022-03-14 09:11:00|10837.11|10837.11|10837.59|10837.59|10837.6|10837.6|10837.11|10837.11|0
1647249080000|2022-03-14 09:11:20|10837|10837|10837|10837|10837|10837|10837|10837|0
1647249090000|2022-03-14 09:11:30|10836.79|10836.79|10836.79|10836.79|10836.79|10836.79|10836.79|10836.79|0
1647249110000|2022-03-14 09:11:50|10837.77|10837.77|10842.31|10842.31|10842.31|10842.31|10837.77|10837.77|0
1647249120000|2022-03-14 09:12:00|10842.1|10842.1|10848.14|10848.14|10848.14|10848.14|10842.1|10842.1|0
1647249130000|2022-03-14 09:12:10|10848.54|10848.54|10848.94|10848.94|10848.94|10848.94|10848.54|10848.54|0
1647249140000|2022-03-14 09:12:20|10849.34|10849.34|10855.15|10855.15|10855.15|10855.15|10849.34|10849.34|0
1647249150000|2022-03-14 09:12:30|10855.77|10855.77|10856.81|10856.81|10856.81|10856.81|10854.13|10854.13|0
1647249160000|2022-03-14 09:12:40|10856.61|10856.61|10857.59|10857.59|10857.59|10857.59|10856.61|10856.61|0
1647249170000|2022-03-14 09:12:50|10855.63|10855.63|10855.82|10855.82|10855.82|10855.82|10855.42|10855.42|0
1647249180000|2022-03-14 09:13:00|10856.61|10856.61|10855.06|10855.06|10857.8|10857.8|10854.86|10854.86|0
1647249190000|2022-03-14 09:13:10|10855.46|10855.46|10854.62|10854.62|10855.86|10855.86|10854.62|10854.62|0
1647249200000|2022-03-14 09:13:20|10853.43|10853.43|10853.63|10853.63|10853.83|10853.83|10853.43|10853.43|0
1647249210000|2022-03-14 09:13:30|10853.83|10853.83|10852.23|10852.23|10854.22|10854.22|10852.23|10852.23|0
1647249220000|2022-03-14 09:13:40|10852.4|10852.4|10852.4|10852.4|10852.4|10852.4|10852.4|10852.4|0
1647249230000|2022-03-14 09:13:50|10851.1|10851.1|10850.51|10850.51|10851.1|10851.1|10850.21|10850.21|0
1647249240000|2022-03-14 09:14:00|10850.56|10850.56|10851.75|10851.75|10851.75|10851.75|10850.56|10850.56|0
1647249250000|2022-03-14 09:14:10|10851.87|10851.87|10851.87|10851.87|10851.87|10851.87|10851.87|10851.87|0
1647249260000|2022-03-14 09:14:20|10847.13|10847.13|10845.29|10845.29|10847.13|10847.13|10845.29|10845.29|0
1647249270000|2022-03-14 09:14:30|10845.38|10845.38|10844.97|10844.97|10845.38|10845.38|10844.97|10844.97|0
1647249280000|2022-03-14 09:14:40|10844.61|10844.61|10837.3|10837.3|10844.61|10844.61|10836.11|10836.11|0
1647249290000|2022-03-14 09:14:50|10837.66|10837.66|10837.66|10837.66|10837.66|10837.66|10837.66|10837.66|0
1647249310000|2022-03-14 09:15:10|10838.84|10838.84|10838.84|10838.84|10838.84|10838.84|10838.84|10838.84|0
1647249320000|2022-03-14 09:15:20|10840.03|10840.03|10840.03|10840.03|10840.03|10840.03|10840.03|10840.03|0
1647249340000|2022-03-14 09:15:40|10837.66|10837.66|10837.66|10837.66|10837.66|10837.66|10837.66|10837.66|0
1647249350000|2022-03-14 09:15:50|10834.1|10834.1|10833.24|10833.24|10834.1|10834.1|10833.24|10833.24|0
1647249360000|2022-03-14 09:16:00|10832.46|10832.46|10832.26|10832.26|10832.46|10832.46|10832.26|10832.26|0
1647249380000|2022-03-14 09:16:20|10831.74|10831.74|10831.28|10831.28|10831.74|10831.74|10831.28|10831.28|0
1647249390000|2022-03-14 09:16:30|10831.04|10831.04|10829.08|10829.08|10831.04|10831.04|10829.08|10829.08|0
1647249400000|2022-03-14 09:16:40|10826.92|10826.92|10825.7|10825.7|10826.92|10826.92|10825.7|10825.7|0
1647249410000|2022-03-14 09:16:50|10825.3|10825.3|10825.3|10825.3|10825.3|10825.3|10825.3|10825.3|0
1647249420000|2022-03-14 09:17:00|10826.49|10826.49|10826.52|10826.52|10827.47|10827.47|10826.49|10826.49|0
1647249430000|2022-03-14 09:17:10|10826.18|10826.18|10824.11|10824.11|10826.18|10826.18|10824.11|10824.11|0
1647249440000|2022-03-14 09:17:20|10824.22|10824.22|10823.46|10823.46|10824.22|10824.22|10823.46|10823.46|0
1647249450000|2022-03-14 09:17:30|10823.67|10823.67|10827.51|10827.51|10827.51|10827.51|10823.67|10823.67|0
1647249460000|2022-03-14 09:17:40|10826.24|10826.24|10826.24|10826.24|10826.24|10826.24|10826.24|10826.24|0
1647249470000|2022-03-14 09:17:50|10826.07|10826.07|10826.07|10826.07|10826.07|10826.07|10826.07|10826.07|0
1647249480000|2022-03-14 09:18:00|10824.11|10824.11|10828.2|10828.2|10828.2|10828.2|10824.11|10824.11|0
1647249490000|2022-03-14 09:18:10|10830.16|10830.16|10826.86|10826.86|10830.16|10830.16|10826.86|10826.86|0
1647249530000|2022-03-14 09:18:50|10827.26|10827.26|10828.86|10828.86|10828.86|10828.86|10827.26|10827.26|0
1647249540000|2022-03-14 09:19:00|10827.66|10827.66|10825.77|10825.77|10827.66|10827.66|10825.77|10825.77|0
1647249560000|2022-03-14 09:19:20|10824.79|10824.79|10824.62|10824.62|10824.96|10824.96|10824.62|10824.62|0
1647249570000|2022-03-14 09:19:30|10824.82|10824.82|10825.66|10825.66|10825.66|10825.66|10824.82|10824.82|0
1647249590000|2022-03-14 09:19:50|10825.3|10825.3|10824.94|10824.94|10825.3|10825.3|10824.94|10824.94|0
1647249600000|2022-03-14 09:20:00|10824.68|10824.68|10826.64|10826.64|10826.64|10826.64|10824.68|10824.68|0
1647249610000|2022-03-14 09:20:10|10826.47|10826.47|10826.22|10826.22|10826.47|10826.47|10826.22|10826.22|0
1647249640000|2022-03-14 09:20:40|10826.43|10826.43|10826.22|10826.22|10826.43|10826.43|10825.24|10825.24|0
1647249650000|2022-03-14 09:20:50|10825.75|10825.75|10825.75|10825.75|10825.75|10825.75|10825.75|10825.75|0
1647249660000|2022-03-14 09:21:00|10825.99|10825.99|10825.75|10825.75|10825.99|10825.99|10825.75|10825.75|0
1647249670000|2022-03-14 09:21:10|10825.49|10825.49|10826.32|10826.32|10826.68|10826.68|10825.49|10825.49|0
1647249680000|2022-03-14 09:21:20|10826.06|10826.06|10826.06|10826.06|10826.06|10826.06|10826.06|10826.06|0
1647249690000|2022-03-14 09:21:30|10825.86|10825.86|10825.86|10825.86|10825.86|10825.86|10825.86|10825.86|0
1647249700000|2022-03-14 09:21:40|10825.32|10825.32|10824.82|10824.82|10825.32|10825.32|10824.82|10824.82|0
1647249710000|2022-03-14 09:21:50|10824.31|10824.31|10823.52|10823.52|10824.31|10824.31|10823.12|10823.12|0
1647249720000|2022-03-14 09:22:00|10823.43|10823.43|10825.41|10825.41|10825.41|10825.41|10823.43|10823.43|0
1647249730000|2022-03-14 09:22:10|10825.01|10825.01|10825.51|10825.51|10825.51|10825.51|10824.75|10824.75|0
1647249740000|2022-03-14 09:22:20|10826.69|10826.69|10827.01|10827.01|10827.01|10827.01|10826.49|10826.49|0
1647249760000|2022-03-14 09:22:40|10827.26|10827.26|10829.53|10829.53|10829.53|10829.53|10827.26|10827.26|0
1647249780000|2022-03-14 09:23:00|10828.34|10828.34|10829.53|10829.53|10829.53|10829.53|10828.34|10828.34|0
1647249790000|2022-03-14 09:23:10|10830.72|10830.72|10830.72|10830.72|10830.72|10830.72|10830.72|10830.72|0
1647249800000|2022-03-14 09:23:20|10830.33|10830.33|10830.54|10830.54|10830.54|10830.54|10830.33|10830.33|0
1647249810000|2022-03-14 09:23:30|10829.75|10829.75|10828.36|10828.36|10829.75|10829.75|10828.36|10828.36|0
1647249820000|2022-03-14 09:23:40|10827.67|10827.67|10825.46|10825.46|10827.67|10827.67|10825.46|10825.46|0
1647249830000|2022-03-14 09:23:50|10825.26|10825.26|10825.26|10825.26|10825.26|10825.26|10825.26|10825.26|0
1647249840000|2022-03-14 09:24:00|10824.9|10824.9|10824.7|10824.7|10824.9|10824.9|10824.7|10824.7|0
1647249850000|2022-03-14 09:24:10|10824.58|10824.58|10824.1|10824.1|10824.7|10824.7|10824.1|10824.1|0
1647249870000|2022-03-14 09:24:30|10823.51|10823.51|10821.96|10821.96|10823.66|10823.66|10820.98|10820.98|0
1647249880000|2022-03-14 09:24:40|10822.13|10822.13|10820.44|10820.44|10822.13|10822.13|10820.44|10820.44|0
1647249890000|2022-03-14 09:24:50|10820.18|10820.18|10820.18|10820.18|10820.18|10820.18|10820.18|10820.18|0
1647249910000|2022-03-14 09:25:10|10819.93|10819.93|10818.16|10818.16|10820.07|10820.07|10818.16|10818.16|0
1647249920000|2022-03-14 09:25:20|10818.04|10818.04|10818.28|10818.28|10818.28|10818.28|10818.04|10818.04|0
1647249930000|2022-03-14 09:25:30|10819.26|10819.26|10819.26|10819.26|10819.26|10819.26|10819.26|10819.26|0
1647249940000|2022-03-14 09:25:40|10819.1|10819.1|10819.1|10819.1|10819.1|10819.1|10819.1|10819.1|0
1647249950000|2022-03-14 09:25:50|10819.22|10819.22|10823.3|10823.3|10823.3|10823.3|10819.22|10819.22|0
1647249960000|2022-03-14 09:26:00|10823.1|10823.1|10822.71|10822.71|10823.1|10823.1|10821.53|10821.53|0
1647249970000|2022-03-14 09:26:10|10823.5|10823.5|10823.5|10823.5|10823.5|10823.5|10823.5|10823.5|0
1647249980000|2022-03-14 09:26:20|10823.26|10823.26|10822.07|10822.07|10823.26|10823.26|10822.07|10822.07|0
1647249990000|2022-03-14 09:26:30|10822.11|10822.11|10822.11|10822.11|10822.11|10822.11|10822.11|10822.11|0
1647250000000|2022-03-14 09:26:40|10820.15|10820.15|10818.41|10818.41|10820.15|10820.15|10818.41|10818.41|0
1647250010000|2022-03-14 09:26:50|10818.29|10818.29|10818.17|10818.17|10818.29|10818.29|10818.17|10818.17|0
1647250020000|2022-03-14 09:27:00|10817.41|10817.41|10817.4|10817.4|10817.53|10817.53|10817.4|10817.4|0
1647250030000|2022-03-14 09:27:10|10815.82|10815.82|10815.51|10815.51|10815.82|10815.82|10815.51|10815.51|0
1647250040000|2022-03-14 09:27:20|10814.33|10814.33|10812.91|10812.91|10815.51|10815.51|10812.91|10812.91|0
1647250050000|2022-03-14 09:27:30|10812.84|10812.84|10813.9|10813.9|10813.9|10813.9|10812.72|10812.72|0
1647250060000|2022-03-14 09:27:40|10813.5|10813.5|10813.33|10813.33|10813.5|10813.5|10813.33|10813.33|0
1647250080000|2022-03-14 09:28:00|10812.87|10812.87|10810.47|10810.47|10812.87|10812.87|10810.47|10810.47|0
1647250090000|2022-03-14 09:28:10|10810.07|10810.07|10811.75|10811.75|10812.45|10812.45|10810.07|10810.07|0
1647250100000|2022-03-14 09:28:20|10813.1|10813.1|10815.06|10815.06|10815.06|10815.06|10813.1|10813.1|0
1647250110000|2022-03-14 09:28:30|10816.25|10816.25|10816.25|10816.25|10816.25|10816.25|10816.25|10816.25|0
1647250120000|2022-03-14 09:28:40|10815.9|10815.9|10815.39|10815.39|10815.9|10815.9|10815.39|10815.39|0
1647250130000|2022-03-14 09:28:50|10815.51|10815.51|10816.7|10816.7|10816.7|10816.7|10814.53|10814.53|0
1647250160000|2022-03-14 09:29:20|10817.2|10817.2|10817.2|10817.2|10817.2|10817.2|10817.2|10817.2|0
1647250170000|2022-03-14 09:29:30|10817.44|10817.44|10818.7|10818.7|10818.7|10818.7|10817.44|10817.44|0
1647250180000|2022-03-14 09:29:40|10819.04|10819.04|10818.84|10818.84|10819.51|10819.51|10818.32|10818.32|0
1647250190000|2022-03-14 09:29:50|10818.72|10818.72|10818.32|10818.32|10818.72|10818.72|10818.32|10818.32|0
1647250200000|2022-03-14 09:30:00|10819.04|10819.04|10817.97|10817.97|10819.16|10819.16|10817.97|10817.97|0
1647250210000|2022-03-14 09:30:10|10818.17|10818.17|10818.05|10818.05|10818.17|10818.17|10818.05|10818.05|0
1647250220000|2022-03-14 09:30:20|10817.72|10817.72|10817.83|10817.83|10817.83|10817.83|10817.46|10817.46|0
1647250230000|2022-03-14 09:30:30|10818.04|10818.04|10819.61|10819.61|10819.61|10819.61|10818.04|10818.04|0
1647250240000|2022-03-14 09:30:40|10820.01|10820.01|10820.32|10820.32|10820.32|10820.32|10820.01|10820.01|0
1647250250000|2022-03-14 09:30:50|10820.04|10820.04|10821.15|10821.15|10821.27|10821.27|10820.04|10820.04|0
1647250270000|2022-03-14 09:31:10|10821.57|10821.57|10827.33|10827.33|10827.33|10827.33|10821.57|10821.57|0
1647250280000|2022-03-14 09:31:20|10827.45|10827.45|10827.59|10827.59|10827.59|10827.59|10827.33|10827.33|0
1647250310000|2022-03-14 09:31:50|10827.85|10827.85|10827.98|10827.98|10827.98|10827.98|10827.85|10827.85|0
1647250320000|2022-03-14 09:32:00|10829.16|10829.16|10833.55|10833.55|10834.03|10834.03|10829.16|10829.16|0
1647250330000|2022-03-14 09:32:10|10833.44|10833.44|10833.67|10833.67|10834.03|10834.03|10833.44|10833.44|0
1647250340000|2022-03-14 09:32:20|10833.9|10833.9|10833.55|10833.55|10833.9|10833.9|10833.55|10833.55|0
1647250350000|2022-03-14 09:32:30|10833.67|10833.67|10832.37|10832.37|10833.67|10833.67|10832.37|10832.37|0
1647250360000|2022-03-14 09:32:40|10832.16|10832.16|10833.34|10833.34|10833.34|10833.34|10832.16|10832.16|0
1647250380000|2022-03-14 09:33:00|10834.79|10834.79|10837.16|10837.16|10837.25|10837.25|10834.79|10834.79|0
1647250390000|2022-03-14 09:33:10|10836.18|10836.18|10836.3|10836.3|10836.3|10836.3|10836.18|10836.18|0
1647250400000|2022-03-14 09:33:20|10837.28|10837.28|10839.65|10839.65|10839.65|10839.65|10837.28|10837.28|0
1647250420000|2022-03-14 09:33:40|10842.28|10842.28|10845.95|10845.95|10846.15|10846.15|10842.28|10842.28|0
1647250430000|2022-03-14 09:33:50|10846.12|10846.12|10846.94|10846.94|10846.94|10846.94|10846.12|10846.12|0
1647250440000|2022-03-14 09:34:00|10846.74|10846.74|10847.82|10847.82|10849.01|10849.01|10846.74|10846.74|0
1647250450000|2022-03-14 09:34:10|10853.52|10853.52|10853.52|10853.52|10853.52|10853.52|10853.52|10853.52|0
1647250460000|2022-03-14 09:34:20|10853.97|10853.97|10854.08|10854.08|10854.2|10854.2|10853.97|10853.97|0
1647250470000|2022-03-14 09:34:30|10852.12|10852.12|10851.92|10851.92|10852.12|10852.12|10851.92|10851.92|0
1647250480000|2022-03-14 09:34:40|10852|10852|10852|10852|10852|10852|10852|10852|0
1647250490000|2022-03-14 09:34:50|10852.12|10852.12|10852.12|10852.12|10852.12|10852.12|10852.12|10852.12|0
1647250500000|2022-03-14 09:35:00|10852.04|10852.04|10851.06|10851.06|10852.04|10852.04|10851.06|10851.06|0
1647250510000|2022-03-14 09:35:10|10851.18|10851.18|10851.06|10851.06|10851.18|10851.18|10851.06|10851.06|0
1647250520000|2022-03-14 09:35:20|10850.94|10850.94|10851.57|10851.57|10851.57|10851.57|10850.94|10850.94|0
1647250540000|2022-03-14 09:35:40|10851.74|10851.74|10852.05|10852.05|10852.05|10852.05|10851.74|10851.74|0
1647250550000|2022-03-14 09:35:50|10852.25|10852.25|10856.2|10856.2|10856.31|10856.31|10852.25|10852.25|0
1647250560000|2022-03-14 09:36:00|10857.7|10857.7|10859.14|10859.14|10859.14|10859.14|10857.7|10857.7|0
1647250570000|2022-03-14 09:36:10|10859.06|10859.06|10858.03|10858.03|10859.06|10859.06|10858.03|10858.03|0
1647250580000|2022-03-14 09:36:20|10858.15|10858.15|10857.75|10857.75|10858.39|10858.39|10857.75|10857.75|0
1647250590000|2022-03-14 09:36:30|10855|10855|10855.2|10855.2|10855.2|10855.2|10855|10855|0
1647250600000|2022-03-14 09:36:40|10855|10855|10854.82|10854.82|10855|10855|10854.82|10854.82|0
1647250620000|2022-03-14 09:37:00|10853.64|10853.64|10853.84|10853.84|10853.84|10853.84|10853.64|10853.64|0
1647250630000|2022-03-14 09:37:10|10853.72|10853.72|10853.72|10853.72|10853.72|10853.72|10853.72|10853.72|0
1647250640000|2022-03-14 09:37:20|10854.15|10854.15|10854.15|10854.15|10854.15|10854.15|10854.15|10854.15|0
1647250650000|2022-03-14 09:37:30|10857.08|10857.08|10857.26|10857.26|10857.26|10857.26|10857.08|10857.08|0
1647250660000|2022-03-14 09:37:40|10857.52|10857.52|10857.26|10857.26|10857.52|10857.52|10857.26|10857.26|0
1647250680000|2022-03-14 09:38:00|10857.5|10857.5|10857.72|10857.72|10857.97|10857.97|10857.5|10857.5|0
1647250690000|2022-03-14 09:38:10|10857.94|10857.94|10860.31|10860.31|10860.31|10860.31|10857.94|10857.94|0
1647250710000|2022-03-14 09:38:30|10861.57|10861.57|10872.28|10872.28|10872.28|10872.28|10861.57|10861.57|0
1647250720000|2022-03-14 09:38:40|10872.54|10872.54|10867.77|10867.77|10872.9|10872.9|10867.77|10867.77|0
1647250730000|2022-03-14 09:38:50|10868.2|10868.2|10871.49|10871.49|10871.7|10871.7|10868.2|10868.2|0
1647250740000|2022-03-14 09:39:00|10871.72|10871.72|10871.32|10871.32|10871.72|10871.72|10871.32|10871.32|0
1647250750000|2022-03-14 09:39:10|10871.31|10871.31|10871.32|10871.32|10871.32|10871.32|10871.31|10871.31|0
1647250770000|2022-03-14 09:39:30|10871.38|10871.38|10872.56|10872.56|10872.56|10872.56|10871.38|10871.38|0
1647250780000|2022-03-14 09:39:40|10871.58|10871.58|10871.16|10871.16|10871.58|10871.58|10871.16|10871.16|0
1647250790000|2022-03-14 09:39:50|10871.28|10871.28|10871.79|10871.79|10871.79|10871.79|10871.28|10871.28|0
1647250800000|2022-03-14 09:40:00|10872.15|10872.15|10873.62|10873.62|10874.51|10874.51|10872.15|10872.15|0
1647250810000|2022-03-14 09:40:10|10872.44|10872.44|10870.89|10870.89|10872.44|10872.44|10870.89|10870.89|0
1647250820000|2022-03-14 09:40:20|10872.08|10872.08|10871.84|10871.84|10872.08|10872.08|10871.84|10871.84|0
1647250830000|2022-03-14 09:40:30|10873.02|10873.02|10873.02|10873.02|10874.21|10874.21|10873.02|10873.02|0
1647250840000|2022-03-14 09:40:40|10872.94|10872.94|10872.94|10872.94|10872.94|10872.94|10872.94|10872.94|0
1647250850000|2022-03-14 09:40:50|10872.7|10872.7|10878.68|10878.68|10878.68|10878.68|10872.7|10872.7|0
1647250860000|2022-03-14 09:41:00|10878.77|10878.77|10879.95|10879.95|10879.95|10879.95|10878.77|10878.77|0
1647250870000|2022-03-14 09:41:10|10880.59|10880.59|10880.44|10880.44|10880.72|10880.72|10880.44|10880.44|0
1647250890000|2022-03-14 09:41:30|10879.46|10879.46|10879.46|10879.46|10879.46|10879.46|10879.46|10879.46|0
1647250900000|2022-03-14 09:41:40|10878.49|10878.49|10878.49|10878.49|10878.49|10878.49|10878.49|10878.49|0
1647250910000|2022-03-14 09:41:50|10878.95|10878.95|10880.86|10880.86|10880.86|10880.86|10878.95|10878.95|0
1647250920000|2022-03-14 09:42:00|10879.67|10879.67|10879.67|10879.67|10879.67|10879.67|10879.67|10879.67|0
1647250930000|2022-03-14 09:42:10|10879.42|10879.42|10879.42|10879.42|10879.42|10879.42|10879.42|10879.42|0
1647250940000|2022-03-14 09:42:20|10879.63|10879.63|10879.63|10879.63|10879.63|10879.63|10879.63|10879.63|0
1647250950000|2022-03-14 09:42:30|10879.98|10879.98|10883.11|10883.11|10883.11|10883.11|10879.98|10879.98|0
1647250960000|2022-03-14 09:42:40|10883.02|10883.02|10883.46|10883.46|10883.46|10883.46|10882.27|10882.27|0
1647250970000|2022-03-14 09:42:50|10883.11|10883.11|10883.35|10883.35|10883.35|10883.35|10883.11|10883.11|0
1647250980000|2022-03-14 09:43:00|10884.9|10884.9|10886.25|10886.25|10886.25|10886.25|10884.9|10884.9|0
1647251000000|2022-03-14 09:43:20|10887.44|10887.44|10889.35|10889.35|10889.35|10889.35|10887.44|10887.44|0
1647251010000|2022-03-14 09:43:30|10889.61|10889.61|10891.74|10891.74|10891.74|10891.74|10889.61|10889.61|0
1647251020000|2022-03-14 09:43:40|10894.11|10894.11|10902.49|10902.49|10902.49|10902.49|10894.11|10894.11|0
1647251030000|2022-03-14 09:43:50|10902.65|10902.65|10902.65|10902.65|10902.65|10902.65|10902.65|10902.65|0
1647251040000|2022-03-14 09:44:00|10903.85|10903.85|10901.03|10901.03|10903.94|10903.94|10901.03|10901.03|0
1647251050000|2022-03-14 09:44:10|10900.63|10900.63|10896.53|10896.53|10900.63|10900.63|10896.53|10896.53|0
1647251060000|2022-03-14 09:44:20|10896.47|10896.47|10893.6|10893.6|10896.47|10896.47|10893.6|10893.6|0
1647251070000|2022-03-14 09:44:30|10894.78|10894.78|10894.78|10894.78|10894.78|10894.78|10894.78|10894.78|0
1647251080000|2022-03-14 09:44:40|10894.55|10894.55|10894.55|10894.55|10894.55|10894.55|10894.55|10894.55|0
1647251110000|2022-03-14 09:45:10|10894.29|10894.29|10894.54|10894.54|10894.54|10894.54|10893.56|10893.56|0
1647251120000|2022-03-14 09:45:20|10894.66|10894.66|10894.91|10894.91|10894.91|10894.91|10894.66|10894.66|0
1647251130000|2022-03-14 09:45:30|10893.72|10893.72|10893.72|10893.72|10893.72|10893.72|10893.72|10893.72|0
1647251140000|2022-03-14 09:45:40|10894.7|10894.7|10896.04|10896.04|10896.07|10896.07|10894.7|10894.7|0
1647251150000|2022-03-14 09:45:50|10896.16|10896.16|10896.15|10896.15|10896.16|10896.16|10895.92|10895.92|0
1647251160000|2022-03-14 09:46:00|10896.07|10896.07|10896.07|10896.07|10896.07|10896.07|10896.07|10896.07|0
1647251170000|2022-03-14 09:46:10|10896.27|10896.27|10896.16|10896.16|10896.27|10896.27|10896.16|10896.16|0
1647251180000|2022-03-14 09:46:20|10896.75|10896.75|10896.75|10896.75|10896.75|10896.75|10896.75|10896.75|0
1647251190000|2022-03-14 09:46:30|10896.85|10896.85|10896.75|10896.75|10896.85|10896.85|10896.75|10896.75|0
1647251200000|2022-03-14 09:46:40|10897.06|10897.06|10897.06|10897.06|10897.06|10897.06|10897.06|10897.06|0
1647251210000|2022-03-14 09:46:50|10897.27|10897.27|10897.27|10897.27|10897.27|10897.27|10897.27|10897.27|0
1647251220000|2022-03-14 09:47:00|10897.03|10897.03|10894.16|10894.16|10897.03|10897.03|10892.97|10892.97|0
1647251230000|2022-03-14 09:47:10|10894.41|10894.41|10894.67|10894.67|10894.67|10894.67|10894.41|10894.41|0
1647251250000|2022-03-14 09:47:30|10895.08|10895.08|10899.08|10899.08|10899.08|10899.08|10895.08|10895.08|0
1647251260000|2022-03-14 09:47:40|10897.12|10897.12|10897.12|10897.12|10897.12|10897.12|10897.12|10897.12|0
1647251270000|2022-03-14 09:47:50|10895.94|10895.94|10896.5|10896.5|10896.71|10896.71|10895.94|10895.94|0
1647251280000|2022-03-14 09:48:00|10897.68|10897.68|10899.84|10899.84|10899.84|10899.84|10897.68|10897.68|0
1647251290000|2022-03-14 09:48:10|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|0
1647251300000|2022-03-14 09:48:20|10899.84|10899.84|10899.84|10899.84|10899.84|10899.84|10899.84|10899.84|0
1647251310000|2022-03-14 09:48:30|10899.8|10899.8|10900|10900|10900|10900|10899.8|10899.8|0
1647251340000|2022-03-14 09:49:00|10902.94|10902.94|10906.68|10906.68|10907.26|10907.26|10902.94|10902.94|0
1647251360000|2022-03-14 09:49:20|10906.53|10906.53|10908.58|10908.58|10909.56|10909.56|10906.29|10906.29|0
1647251370000|2022-03-14 09:49:30|10909.56|10909.56|10909.82|10909.82|10909.82|10909.82|10909.56|10909.56|0
1647251380000|2022-03-14 09:49:40|10911.4|10911.4|10910.42|10910.42|10911.4|10911.4|10910.42|10910.42|0
1647251390000|2022-03-14 09:49:50|10908.46|10908.46|10907.07|10907.07|10909.44|10909.44|10907.07|10907.07|0
1647251400000|2022-03-14 09:50:00|10907.37|10907.37|10906.34|10906.34|10907.64|10907.64|10906.34|10906.34|0
1647251410000|2022-03-14 09:50:10|10902.78|10902.78|10902.78|10902.78|10902.78|10902.78|10901.59|10901.59|0
1647251420000|2022-03-14 09:50:20|10901.59|10901.59|10900.41|10900.41|10901.59|10901.59|10900.41|10900.41|0
1647251430000|2022-03-14 09:50:30|10900.28|10900.28|10900.28|10900.28|10900.28|10900.28|10900.28|10900.28|0
1647251440000|2022-03-14 09:50:40|10900.52|10900.52|10900.76|10900.76|10900.76|10900.76|10900.52|10900.52|0
1647251450000|2022-03-14 09:50:50|10902.16|10902.16|10902.16|10902.16|10902.16|10902.16|10902.16|10902.16|0
1647251460000|2022-03-14 09:51:00|10903.35|10903.35|10910.24|10910.24|10910.24|10910.24|10903.35|10903.35|0
1647251470000|2022-03-14 09:51:10|10909.26|10909.26|10907.68|10907.68|10909.26|10909.26|10907.68|10907.68|0
1647251480000|2022-03-14 09:51:20|10906.7|10906.7|10907.64|10907.64|10908.92|10908.92|10906.7|10906.7|0
1647251490000|2022-03-14 09:51:30|10908.49|10908.49|10913.77|10913.77|10913.77|10913.77|10908.49|10908.49|0
1647251500000|2022-03-14 09:51:40|10914.41|10914.41|10914.24|10914.24|10914.41|10914.41|10913.98|10913.98|0
1647251510000|2022-03-14 09:51:50|10914.04|10914.04|10917.92|10917.92|10919.11|10919.11|10913.68|10913.68|0
1647251520000|2022-03-14 09:52:00|10919.88|10919.88|10915.12|10915.12|10919.88|10919.88|10915.12|10915.12|0
1647251530000|2022-03-14 09:52:10|10915.21|10915.21|10915.34|10915.34|10915.34|10915.34|10915.21|10915.21|0
1647251540000|2022-03-14 09:52:20|10915.57|10915.57|10916.75|10916.75|10916.75|10916.75|10915.57|10915.57|0
1647251550000|2022-03-14 09:52:30|10916.63|10916.63|10916.63|10916.63|10916.63|10916.63|10916.43|10916.43|0
1647251560000|2022-03-14 09:52:40|10916.03|10916.03|10914.85|10914.85|10916.03|10916.03|10914.85|10914.85|0
1647251570000|2022-03-14 09:52:50|10915.05|10915.05|10914.19|10914.19|10915.05|10915.05|10914.19|10914.19|0
1647251580000|2022-03-14 09:53:00|10914.03|10914.03|10911.46|10911.46|10914.03|10914.03|10911.14|10911.14|0
1647251590000|2022-03-14 09:53:10|10910.48|10910.48|10910.48|10910.48|10910.48|10910.48|10910.48|10910.48|0
1647251600000|2022-03-14 09:53:20|10909.3|10909.3|10909.3|10909.3|10909.3|10909.3|10909.3|10909.3|0
1647251610000|2022-03-14 09:53:30|10908.32|10908.32|10908.2|10908.2|10908.32|10908.32|10908.2|10908.2|0
1647251630000|2022-03-14 09:53:50|10909.38|10909.38|10913.03|10913.03|10913.03|10913.03|10909.38|10909.38|0
1647251640000|2022-03-14 09:54:00|10914.01|10914.01|10913.36|10913.36|10914.74|10914.74|10913.36|10913.36|0
1647251650000|2022-03-14 09:54:10|10913.16|10913.16|10913.37|10913.37|10915.33|10915.33|10913.16|10913.16|0
1647251660000|2022-03-14 09:54:20|10913.34|10913.34|10913.46|10913.46|10913.46|10913.46|10913.34|10913.34|0
1647251670000|2022-03-14 09:54:30|10914.24|10914.24|10914.14|10914.14|10914.24|10914.24|10914.14|10914.14|0
1647251690000|2022-03-14 09:54:50|10914.02|10914.02|10912.23|10912.23|10914.02|10914.02|10912.23|10912.23|0
1647251700000|2022-03-14 09:55:00|10911.05|10911.05|10911.05|10911.05|10911.05|10911.05|10911.05|10911.05|0
1647251720000|2022-03-14 09:55:20|10912.23|10912.23|10909.95|10909.95|10912.23|10912.23|10908.73|10908.73|0
1647251730000|2022-03-14 09:55:30|10909.43|10909.43|10910.74|10910.74|10910.74|10910.74|10909.43|10909.43|0
1647251740000|2022-03-14 09:55:40|10910.91|10910.91|10910.91|10910.91|10910.91|10910.91|10910.91|10910.91|0
1647251750000|2022-03-14 09:55:50|10910.57|10910.57|10909.88|10909.88|10910.57|10910.57|10909.88|10909.88|0
1647251760000|2022-03-14 09:56:00|10910.14|10910.14|10907.84|10907.84|10910.21|10910.21|10907.84|10907.84|0
1647251770000|2022-03-14 09:56:10|10904.9|10904.9|10904.9|10904.9|10904.9|10904.9|10904.9|10904.9|0
1647251780000|2022-03-14 09:56:20|10905.11|10905.11|10903.92|10903.92|10905.11|10905.11|10903.92|10903.92|0
1647251790000|2022-03-14 09:56:30|10904.29|10904.29|10904.68|10904.68|10904.68|10904.68|10903.31|10903.31|0
1647251800000|2022-03-14 09:56:40|10904.56|10904.56|10903.74|10903.74|10904.56|10904.56|10903.74|10903.74|0
1647251810000|2022-03-14 09:56:50|10903.54|10903.54|10902.94|10902.94|10903.54|10903.54|10902.94|10902.94|0
1647251820000|2022-03-14 09:57:00|10902.73|10902.73|10900.36|10900.36|10902.73|10902.73|10900.36|10900.36|0
1647251830000|2022-03-14 09:57:10|10898|10898|10895.68|10895.68|10898|10898|10895.68|10895.68|0
1647251840000|2022-03-14 09:57:20|10895.92|10895.92|10895.56|10895.56|10895.92|10895.92|10895.56|10895.56|0
1647251850000|2022-03-14 09:57:30|10894.96|10894.96|10898.1|10898.1|10898.3|10898.3|10894.7|10894.7|0
1647251860000|2022-03-14 09:57:40|10897.34|10897.34|10895.56|10895.56|10897.34|10897.34|10895.56|10895.56|0
1647251870000|2022-03-14 09:57:50|10895.36|10895.36|10900.34|10900.34|10900.34|10900.34|10895.36|10895.36|0
1647251880000|2022-03-14 09:58:00|10901.53|10901.53|10900.78|10900.78|10901.78|10901.78|10900.78|10900.78|0
1647251890000|2022-03-14 09:58:10|10900.59|10900.59|10900.59|10900.59|10900.59|10900.59|10900.59|10900.59|0
1647251900000|2022-03-14 09:58:20|10900.66|10900.66|10898.29|10898.29|10900.66|10900.66|10898.29|10898.29|0
1647251910000|2022-03-14 09:58:30|10898.31|10898.31|10898.18|10898.18|10898.31|10898.31|10898.18|10898.18|0
1647251920000|2022-03-14 09:58:40|10898.3|10898.3|10898.15|10898.15|10898.3|10898.3|10898.15|10898.15|0
1647251930000|2022-03-14 09:58:50|10898.28|10898.28|10898.93|10898.93|10899.15|10899.15|10897.78|10897.78|0
1647251940000|2022-03-14 09:59:00|10898.41|10898.41|10898.45|10898.45|10898.45|10898.45|10898.35|10898.35|0
1647251950000|2022-03-14 09:59:10|10896.08|10896.08|10896.08|10896.08|10896.08|10896.08|10896.08|10896.08|0
1647251960000|2022-03-14 09:59:20|10893.71|10893.71|10891.55|10891.55|10893.71|10893.71|10891.55|10891.55|0
1647251970000|2022-03-14 09:59:30|10891.43|10891.43|10890.24|10890.24|10891.43|10891.43|10890.24|10890.24|0
1647251980000|2022-03-14 09:59:40|10891.43|10891.43|10891.43|10891.43|10891.43|10891.43|10891.43|10891.43|0
1647251990000|2022-03-14 09:59:50|10891.27|10891.27|10890.15|10890.15|10891.55|10891.55|10890.15|10890.15|0
1647252000000|2022-03-14 10:00:00|10889.46|10889.46|10887.52|10887.52|10889.46|10889.46|10887.52|10887.52|0
1647252010000|2022-03-14 10:00:10|10887.13|10887.13|10887.71|10887.71|10887.71|10887.71|10887.13|10887.13|0
1647252020000|2022-03-14 10:00:20|10888.11|10888.11|10888.32|10888.32|10889.3|10889.3|10888.11|10888.11|0
1647252030000|2022-03-14 10:00:30|10888.58|10888.58|10888.58|10888.58|10888.58|10888.58|10888.58|10888.58|0
1647252040000|2022-03-14 10:00:40|10889.01|10889.01|10889.17|10889.17|10889.17|10889.17|10889.01|10889.01|0
1647252050000|2022-03-14 10:00:50|10888.97|10888.97|10888.19|10888.19|10888.97|10888.97|10888.19|10888.19|0
1647252070000|2022-03-14 10:01:10|10886.23|10886.23|10886.23|10886.23|10886.23|10886.23|10886.23|10886.23|0
1647252080000|2022-03-14 10:01:20|10886.49|10886.49|10886.49|10886.49|10886.49|10886.49|10886.49|10886.49|0
1647252100000|2022-03-14 10:01:40|10886.89|10886.89|10887.4|10887.4|10887.4|10887.4|10886.89|10886.89|0
1647252110000|2022-03-14 10:01:50|10886.88|10886.88|10884.92|10884.92|10886.88|10886.88|10884.92|10884.92|0
1647252120000|2022-03-14 10:02:00|10885.04|10885.04|10883.69|10883.69|10885.16|10885.16|10883.69|10883.69|0
1647252130000|2022-03-14 10:02:10|10883.56|10883.56|10883.47|10883.47|10883.56|10883.56|10883.31|10883.31|0
1647252140000|2022-03-14 10:02:20|10883.24|10883.24|10883.44|10883.44|10883.44|10883.44|10883.24|10883.24|0
1647252150000|2022-03-14 10:02:30|10884.63|10884.63|10884.86|10884.86|10884.86|10884.86|10884.63|10884.63|0
1647252160000|2022-03-14 10:02:40|10884.97|10884.97|10882.03|10882.03|10884.97|10884.97|10882.03|10882.03|0
1647252170000|2022-03-14 10:02:50|10881.43|10881.43|10881.17|10881.17|10881.43|10881.43|10881.17|10881.17|0
1647252190000|2022-03-14 10:03:10|10880.65|10880.65|10880.65|10880.65|10880.65|10880.65|10880.65|10880.65|0
1647252210000|2022-03-14 10:03:30|10881.63|10881.63|10882.03|10882.03|10883.01|10883.01|10881.63|10881.63|0
1647252220000|2022-03-14 10:03:40|10882.1|10882.1|10882.1|10882.1|10882.1|10882.1|10882.1|10882.1|0
1647252230000|2022-03-14 10:03:50|10881.12|10881.12|10878.81|10878.81|10881.12|10881.12|10878.81|10878.81|0
1647252240000|2022-03-14 10:04:00|10878.57|10878.57|10876.76|10876.76|10878.57|10878.57|10876.76|10876.76|0
1647252280000|2022-03-14 10:04:40|10876.6|10876.6|10876.07|10876.07|10876.6|10876.6|10876.07|10876.07|0
1647252300000|2022-03-14 10:05:00|10875.95|10875.95|10875.35|10875.35|10876.07|10876.07|10875.06|10875.06|0
1647252310000|2022-03-14 10:05:10|10875.23|10875.23|10876.65|10876.65|10876.72|10876.72|10875.23|10875.23|0
1647252320000|2022-03-14 10:05:20|10876.26|10876.26|10875.96|10875.96|10876.26|10876.26|10875.96|10875.96|0
1647252330000|2022-03-14 10:05:30|10875.81|10875.81|10876.84|10876.84|10876.84|10876.84|10875.65|10875.65|0
1647252340000|2022-03-14 10:05:40|10877.04|10877.04|10877.04|10877.04|10877.04|10877.04|10877.04|10877.04|0
1647252350000|2022-03-14 10:05:50|10878.23|10878.23|10879.17|10879.17|10879.17|10879.17|10878.23|10878.23|0
1647252360000|2022-03-14 10:06:00|10880.35|10880.35|10878.24|10878.24|10880.35|10880.35|10878.24|10878.24|0
1647252370000|2022-03-14 10:06:10|10878.08|10878.08|10877.93|10877.93|10878.08|10878.08|10877.93|10877.93|0
1647252380000|2022-03-14 10:06:20|10877.63|10877.63|10876.44|10876.44|10877.63|10877.63|10876.44|10876.44|0
1647252390000|2022-03-14 10:06:30|10877.42|10877.42|10878.4|10878.4|10878.4|10878.4|10877.42|10877.42|0
1647252400000|2022-03-14 10:06:40|10878.28|10878.28|10874.74|10874.74|10878.28|10878.28|10874.74|10874.74|0
1647252410000|2022-03-14 10:06:50|10874.66|10874.66|10876.47|10876.47|10876.47|10876.47|10874.51|10874.51|0
1647252420000|2022-03-14 10:07:00|10876.31|10876.31|10876.31|10876.31|10876.31|10876.31|10876.31|10876.31|0
1647252430000|2022-03-14 10:07:10|10875.71|10875.71|10871.88|10871.88|10875.71|10875.71|10871.88|10871.88|0
1647252440000|2022-03-14 10:07:20|10872.34|10872.34|10871.3|10871.3|10872.34|10872.34|10871.3|10871.3|0
1647252450000|2022-03-14 10:07:30|10871.17|10871.17|10870.31|10870.31|10871.17|10871.17|10870.31|10870.31|0
1647252470000|2022-03-14 10:07:50|10870.25|10870.25|10868.58|10868.58|10870.25|10870.25|10868.58|10868.58|0
1647252480000|2022-03-14 10:08:00|10867.99|10867.99|10866.63|10866.63|10867.99|10867.99|10866.63|10866.63|0
1647252500000|2022-03-14 10:08:20|10866.45|10866.45|10866.6|10866.6|10867.08|10867.08|10866.45|10866.45|0
1647252510000|2022-03-14 10:08:30|10866.44|10866.44|10864.48|10864.48|10866.44|10866.44|10864.48|10864.48|0
1647252540000|2022-03-14 10:09:00|10864.36|10864.36|10864.32|10864.32|10864.44|10864.44|10864.32|10864.32|0
1647252550000|2022-03-14 10:09:10|10864.21|10864.21|10863.55|10863.55|10864.21|10864.21|10862.37|10862.37|0
1647252560000|2022-03-14 10:09:20|10863.67|10863.67|10865.01|10865.01|10865.01|10865.01|10863.67|10863.67|0
1647252580000|2022-03-14 10:09:40|10865.7|10865.7|10865.7|10865.7|10865.7|10865.7|10865.7|10865.7|0
1647252600000|2022-03-14 10:10:00|10868.64|10868.64|10868.64|10868.64|10868.64|10868.64|10868.64|10868.64|0
1647252610000|2022-03-14 10:10:10|10868.48|10868.48|10868.48|10868.48|10868.48|10868.48|10868.48|10868.48|0
1647252620000|2022-03-14 10:10:20|10867.89|10867.89|10862.27|10862.27|10867.89|10867.89|10861.27|10861.27|0
1647252630000|2022-03-14 10:10:30|10864.23|10864.23|10856.41|10856.41|10865.14|10865.14|10856.41|10856.41|0
1647252640000|2022-03-14 10:10:40|10856.16|10856.16|10863.58|10863.58|10863.71|10863.71|10855.8|10855.8|0
1647252650000|2022-03-14 10:10:50|10863.91|10863.91|10865.09|10865.09|10865.09|10865.09|10863.91|10863.91|0
1647252660000|2022-03-14 10:11:00|10865.96|10865.96|10864.76|10864.76|10866.13|10866.13|10864.76|10864.76|0
1647252670000|2022-03-14 10:11:10|10865.95|10865.95|10865.95|10865.95|10865.95|10865.95|10865.95|10865.95|0
1647252680000|2022-03-14 10:11:20|10866.07|10866.07|10866.07|10866.07|10866.07|10866.07|10866.07|10866.07|0
1647252710000|2022-03-14 10:11:50|10865.1|10865.1|10862.57|10862.57|10865.1|10865.1|10862.57|10862.57|0
1647252720000|2022-03-14 10:12:00|10861.39|10861.39|10862.01|10862.01|10862.01|10862.01|10861.39|10861.39|0
1647252730000|2022-03-14 10:12:10|10862.13|10862.13|10862.13|10862.13|10862.13|10862.13|10862.13|10862.13|0
1647252740000|2022-03-14 10:12:20|10861.97|10861.97|10861.97|10861.97|10861.97|10861.97|10861.97|10861.97|0
1647252750000|2022-03-14 10:12:30|10863.16|10863.16|10863.15|10863.15|10864.35|10864.35|10863.08|10863.08|0
1647252760000|2022-03-14 10:12:40|10863.36|10863.36|10860.99|10860.99|10863.36|10863.36|10860.99|10860.99|0
1647252770000|2022-03-14 10:12:50|10858.61|10858.61|10858.61|10858.61|10858.61|10858.61|10858.61|10858.61|0
1647252780000|2022-03-14 10:13:00|10858.45|10858.45|10862.01|10862.01|10862.01|10862.01|10858.45|10858.45|0
1647252790000|2022-03-14 10:13:10|10864.09|10864.09|10864.46|10864.46|10864.55|10864.55|10864.09|10864.09|0
1647252800000|2022-03-14 10:13:20|10864.61|10864.61|10864.61|10864.61|10864.61|10864.61|10864.61|10864.61|0
1647252820000|2022-03-14 10:13:40|10863.43|10863.43|10862.37|10862.37|10863.43|10863.43|10862.24|10862.24|0
1647252830000|2022-03-14 10:13:50|10862.47|10862.47|10862.99|10862.99|10862.99|10862.99|10862.47|10862.47|0
1647252840000|2022-03-14 10:14:00|10862.48|10862.48|10862.48|10862.48|10862.48|10862.48|10862.48|10862.48|0
1647252860000|2022-03-14 10:14:20|10863.17|10863.17|10862.64|10862.64|10863.17|10863.17|10861.18|10861.18|0
1647252870000|2022-03-14 10:14:30|10862.79|10862.79|10860.66|10860.66|10862.79|10862.79|10860.66|10860.66|0
1647252880000|2022-03-14 10:14:40|10861.52|10861.52|10863.64|10863.64|10863.64|10863.64|10861.52|10861.52|0
1647252890000|2022-03-14 10:14:50|10864.83|10864.83|10864.1|10864.1|10864.95|10864.95|10863.97|10863.97|0
1647252900000|2022-03-14 10:15:00|10864.6|10864.6|10864.45|10864.45|10864.6|10864.6|10864.45|10864.45|0
1647252940000|2022-03-14 10:15:40|10866.41|10866.41|10868.46|10868.46|10868.46|10868.46|10866.41|10866.41|0
1647252950000|2022-03-14 10:15:50|10871.41|10871.41|10871.9|10871.9|10872.14|10872.14|10871.41|10871.41|0
1647252960000|2022-03-14 10:16:00|10872.16|10872.16|10872.16|10872.16|10872.16|10872.16|10872.16|10872.16|0
1647252970000|2022-03-14 10:16:10|10871.18|10871.18|10869.99|10869.99|10871.18|10871.18|10869.99|10869.99|0
1647252980000|2022-03-14 10:16:20|10868.81|10868.81|10868.99|10868.99|10868.99|10868.99|10868.81|10868.81|0
1647252990000|2022-03-14 10:16:30|10869.39|10869.39|10868.99|10868.99|10869.39|10869.39|10868.99|10868.99|0
1647253000000|2022-03-14 10:16:40|10868.79|10868.79|10868.56|10868.56|10868.79|10868.79|10868.56|10868.56|0
1647253010000|2022-03-14 10:16:50|10868.68|10868.68|10868.8|10868.8|10868.8|10868.8|10868.68|10868.68|0
1647253020000|2022-03-14 10:17:00|10866.15|10866.15|10861.56|10861.56|10866.15|10866.15|10861.56|10861.56|0
1647253030000|2022-03-14 10:17:10|10861.44|10861.44|10861.13|10861.13|10861.71|10861.71|10860.73|10860.73|0
1647253040000|2022-03-14 10:17:20|10862.31|10862.31|10862.31|10862.31|10862.31|10862.31|10862.31|10862.31|0
1647253050000|2022-03-14 10:17:30|10863.5|10863.5|10864|10864|10864|10864|10863.5|10863.5|0
1647253060000|2022-03-14 10:17:40|10865.18|10865.18|10864.84|10864.84|10865.18|10865.18|10864.84|10864.84|0
1647253070000|2022-03-14 10:17:50|10866.02|10866.02|10866.02|10866.02|10866.02|10866.02|10866.02|10866.02|0
1647253080000|2022-03-14 10:18:00|10865.62|10865.62|10865.62|10865.62|10865.62|10865.62|10865.62|10865.62|0
1647253090000|2022-03-14 10:18:10|10865.38|10865.38|10867.34|10867.34|10867.34|10867.34|10865.38|10865.38|0
1647253100000|2022-03-14 10:18:20|10868.32|10868.32|10869.82|10869.82|10869.82|10869.82|10868.32|10868.32|0
1647253110000|2022-03-14 10:18:30|10870.42|10870.42|10871.01|10871.01|10871.01|10871.01|10870.42|10870.42|0
1647253120000|2022-03-14 10:18:40|10871.09|10871.09|10870.07|10870.07|10872.28|10872.28|10869.91|10869.91|0
1647253130000|2022-03-14 10:18:50|10869.65|10869.65|10869.65|10869.65|10869.65|10869.65|10869.65|10869.65|0
1647253150000|2022-03-14 10:19:10|10870.83|10870.83|10870.83|10870.83|10870.83|10870.83|10870.83|10870.83|0
1647253170000|2022-03-14 10:19:30|10871.03|10871.03|10870.64|10870.64|10871.03|10871.03|10870.64|10870.64|0
1647253190000|2022-03-14 10:19:50|10870.04|10870.04|10869.41|10869.41|10870.1|10870.1|10869.41|10869.41|0
1647253200000|2022-03-14 10:20:00|10868.36|10868.36|10868.36|10868.36|10868.36|10868.36|10868.36|10868.36|0
1647253220000|2022-03-14 10:20:20|10867.17|10867.17|10867.17|10867.17|10867.17|10867.17|10867.17|10867.17|0
1647253240000|2022-03-14 10:20:40|10868.36|10868.36|10868.6|10868.6|10868.6|10868.6|10868.36|10868.36|0
1647253250000|2022-03-14 10:20:50|10869.78|10869.78|10869.78|10869.78|10869.78|10869.78|10869.78|10869.78|0
1647253260000|2022-03-14 10:21:00|10868.6|10868.6|10868.6|10868.6|10868.6|10868.6|10868.6|10868.6|0
1647253280000|2022-03-14 10:21:20|10868.48|10868.48|10868.48|10868.48|10868.48|10868.48|10868.48|10868.48|0
1647253290000|2022-03-14 10:21:30|10868.36|10868.36|10868.36|10868.36|10868.36|10868.36|10868.36|10868.36|0
1647253300000|2022-03-14 10:21:40|10868.47|10868.47|10868.6|10868.6|10868.6|10868.6|10868.47|10868.47|0
1647253310000|2022-03-14 10:21:50|10868.39|10868.39|10868.39|10868.39|10868.39|10868.39|10868.39|10868.39|0
1647253340000|2022-03-14 10:22:20|10869.24|10869.24|10870.03|10870.03|10870.03|10870.03|10869.24|10869.24|0
1647253350000|2022-03-14 10:22:30|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|0
1647253360000|2022-03-14 10:22:40|10869.13|10869.13|10869.13|10869.13|10869.13|10869.13|10869.13|10869.13|0
1647253370000|2022-03-14 10:22:50|10870.32|10870.32|10869.25|10869.25|10870.32|10870.32|10869.13|10869.13|0
1647253380000|2022-03-14 10:23:00|10869.42|10869.42|10871.68|10871.68|10871.68|10871.68|10869.42|10869.42|0
1647253390000|2022-03-14 10:23:10|10868.74|10868.74|10866.92|10866.92|10868.97|10868.97|10866.75|10866.75|0
1647253400000|2022-03-14 10:23:20|10866.67|10866.67|10867.19|10867.19|10867.19|10867.19|10866.67|10866.67|0
1647253430000|2022-03-14 10:23:50|10867.21|10867.21|10865.15|10865.15|10867.21|10867.21|10865.15|10865.15|0
1647253440000|2022-03-14 10:24:00|10865.95|10865.95|10866.15|10866.15|10866.15|10866.15|10865.95|10865.95|0
1647253460000|2022-03-14 10:24:20|10866.28|10866.28|10866.28|10866.28|10866.28|10866.28|10865.09|10865.09|0
1647253470000|2022-03-14 10:24:30|10866.08|10866.08|10866.08|10866.08|10866.08|10866.08|10866.08|10866.08|0
1647253480000|2022-03-14 10:24:40|10866.49|10866.49|10866.28|10866.28|10866.49|10866.49|10866.28|10866.28|0
1647253490000|2022-03-14 10:24:50|10865.86|10865.86|10865.86|10865.86|10865.86|10865.86|10865.86|10865.86|0
1647253500000|2022-03-14 10:25:00|10867.04|10867.04|10866.6|10866.6|10867.79|10867.79|10866.6|10866.6|0
1647253510000|2022-03-14 10:25:10|10867.38|10867.38|10867.38|10867.38|10867.38|10867.38|10867.38|10867.38|0
1647253560000|2022-03-14 10:26:00|10867.78|10867.78|10866.56|10866.56|10867.78|10867.78|10866.56|10866.56|0
1647253570000|2022-03-14 10:26:10|10865.37|10865.37|10865.37|10865.37|10865.37|10865.37|10865.37|10865.37|0
1647253590000|2022-03-14 10:26:30|10860.65|10860.65|10859.87|10859.87|10860.65|10860.65|10859.87|10859.87|0
1647253600000|2022-03-14 10:26:40|10860.85|10860.85|10862.84|10862.84|10862.84|10862.84|10860.68|10860.68|0
1647253630000|2022-03-14 10:27:10|10863.19|10863.19|10862.59|10862.59|10863.19|10863.19|10862.59|10862.59|0
1647253640000|2022-03-14 10:27:20|10862.79|10862.79|10862.79|10862.79|10862.79|10862.79|10862.79|10862.79|0
1647253660000|2022-03-14 10:27:40|10863.05|10863.05|10862.85|10862.85|10863.05|10863.05|10862.85|10862.85|0
1647253670000|2022-03-14 10:27:50|10862.64|10862.64|10862.95|10862.95|10863.15|10863.15|10862.44|10862.44|0
1647253700000|2022-03-14 10:28:20|10863.16|10863.16|10862.57|10862.57|10863.16|10863.16|10862.57|10862.57|0
1647253710000|2022-03-14 10:28:30|10862.37|10862.37|10862.77|10862.77|10862.77|10862.77|10862.37|10862.37|0
1647253720000|2022-03-14 10:28:40|10862.57|10862.57|10862.92|10862.92|10862.92|10862.92|10862.57|10862.57|0
1647253730000|2022-03-14 10:28:50|10864.29|10864.29|10864.29|10864.29|10864.29|10864.29|10864.29|10864.29|0
1647253740000|2022-03-14 10:29:00|10864.08|10864.08|10864.27|10864.27|10866.31|10866.31|10864.08|10864.08|0
1647253750000|2022-03-14 10:29:10|10864.61|10864.61|10865.32|10865.32|10865.32|10865.32|10864.61|10864.61|0
1647253760000|2022-03-14 10:29:20|10865.33|10865.33|10865.97|10865.97|10865.97|10865.97|10865.33|10865.33|0
1647253770000|2022-03-14 10:29:30|10864.79|10864.79|10864.02|10864.02|10864.91|10864.91|10862.54|10862.54|0
1647253780000|2022-03-14 10:29:40|10864.13|10864.13|10864.48|10864.48|10864.48|10864.48|10864.13|10864.13|0
1647253800000|2022-03-14 10:30:00|10864.69|10864.69|10871.66|10871.66|10871.66|10871.66|10864.69|10864.69|0
1647253810000|2022-03-14 10:30:10|10871.79|10871.79|10872.07|10872.07|10872.07|10872.07|10871.79|10871.79|0
1647253820000|2022-03-14 10:30:20|10872.33|10872.33|10872.33|10872.33|10872.33|10872.33|10872.33|10872.33|0
1647253830000|2022-03-14 10:30:30|10874.5|10874.5|10878.26|10878.26|10878.26|10878.26|10874.5|10874.5|0
1647253840000|2022-03-14 10:30:40|10878.68|10878.68|10881.12|10881.12|10881.12|10881.12|10878.68|10878.68|0
1647253850000|2022-03-14 10:30:50|10882.3|10882.3|10882.54|10882.54|10882.54|10882.54|10882.3|10882.3|0
1647253860000|2022-03-14 10:31:00|10883.73|10883.73|10885|10885|10885.2|10885.2|10883.73|10883.73|0
1647253870000|2022-03-14 10:31:10|10883.81|10883.81|10883.98|10883.98|10883.98|10883.98|10883.81|10883.81|0
1647253880000|2022-03-14 10:31:20|10884.23|10884.23|10884.04|10884.04|10884.23|10884.23|10883.05|10883.05|0
1647253890000|2022-03-14 10:31:30|10882.86|10882.86|10882.98|10882.98|10882.98|10882.98|10882.86|10882.86|0
1647253900000|2022-03-14 10:31:40|10883.34|10883.34|10883.34|10883.34|10883.34|10883.34|10883.34|10883.34|0
1647253910000|2022-03-14 10:31:50|10883.11|10883.11|10883.11|10883.11|10883.11|10883.11|10883.11|10883.11|0
1647253920000|2022-03-14 10:32:00|10882.91|10882.91|10882.99|10882.99|10883.29|10883.29|10882.11|10882.11|0
1647253930000|2022-03-14 10:32:10|10882.78|10882.78|10880.01|10880.01|10882.78|10882.78|10879.86|10879.86|0
1647253940000|2022-03-14 10:32:20|10879.71|10879.71|10880.14|10880.14|10880.39|10880.39|10878.82|10878.82|0
1647253950000|2022-03-14 10:32:30|10878.96|10878.96|10877.35|10877.35|10878.96|10878.96|10877.35|10877.35|0
1647253960000|2022-03-14 10:32:40|10877.11|10877.11|10878.29|10878.29|10878.29|10878.29|10877.11|10877.11|0
1647253970000|2022-03-14 10:32:50|10878.49|10878.49|10879.67|10879.67|10879.67|10879.67|10878.49|10878.49|0
1647253980000|2022-03-14 10:33:00|10880.86|10880.86|10881.26|10881.26|10881.26|10881.26|10880.86|10880.86|0
1647254000000|2022-03-14 10:33:20|10881.78|10881.78|10881.85|10881.85|10881.98|10881.98|10881.78|10881.78|0
1647254020000|2022-03-14 10:33:40|10882.25|10882.25|10882.25|10882.25|10882.25|10882.25|10882.25|10882.25|0
1647254030000|2022-03-14 10:33:50|10882.49|10882.49|10882.25|10882.25|10882.49|10882.49|10882.25|10882.25|0
1647254040000|2022-03-14 10:34:00|10883.23|10883.23|10884.3|10884.3|10884.42|10884.42|10883.23|10883.23|0
1647254070000|2022-03-14 10:34:30|10884.5|10884.5|10884.5|10884.5|10884.5|10884.5|10884.5|10884.5|0
1647254080000|2022-03-14 10:34:40|10884.9|10884.9|10884.9|10884.9|10884.9|10884.9|10884.9|10884.9|0
1647254090000|2022-03-14 10:34:50|10885.09|10885.09|10884.91|10884.91|10885.09|10885.09|10884.62|10884.62|0
1647254100000|2022-03-14 10:35:00|10885.08|10885.08|10887.04|10887.04|10887.04|10887.04|10885.08|10885.08|0
1647254110000|2022-03-14 10:35:10|10887.2|10887.2|10887.2|10887.2|10887.2|10887.2|10887.2|10887.2|0
1647254120000|2022-03-14 10:35:20|10886.61|10886.61|10885.46|10885.46|10886.61|10886.61|10885.46|10885.46|0
1647254130000|2022-03-14 10:35:30|10885.22|10885.22|10878.43|10878.43|10885.42|10885.42|10878.43|10878.43|0
1647254140000|2022-03-14 10:35:40|10878.02|10878.02|10878.55|10878.55|10878.55|10878.55|10877.82|10877.82|0
1647254150000|2022-03-14 10:35:50|10878.13|10878.13|10876.73|10876.73|10878.13|10878.13|10876.33|10876.33|0
1647254170000|2022-03-14 10:36:10|10877.07|10877.07|10878.26|10878.26|10878.26|10878.26|10877.07|10877.07|0
1647254190000|2022-03-14 10:36:30|10878.49|10878.49|10879.14|10879.14|10879.14|10879.14|10878.24|10878.24|0
1647254210000|2022-03-14 10:36:50|10879.34|10879.34|10879.34|10879.34|10879.34|10879.34|10879.34|10879.34|0
1647254240000|2022-03-14 10:37:20|10879.94|10879.94|10881.32|10881.32|10881.32|10881.32|10879.94|10879.94|0
1647254250000|2022-03-14 10:37:30|10881.08|10881.08|10880.81|10880.81|10881.08|10881.08|10880.68|10880.68|0
1647254260000|2022-03-14 10:37:40|10881.21|10881.21|10882.07|10882.07|10882.07|10882.07|10881.21|10881.21|0
1647254270000|2022-03-14 10:37:50|10882.27|10882.27|10881.75|10881.75|10882.27|10882.27|10881.75|10881.75|0
1647254280000|2022-03-14 10:38:00|10884.69|10884.69|10884.69|10884.69|10884.69|10884.69|10884.69|10884.69|0
1647254290000|2022-03-14 10:38:10|10885.21|10885.21|10885.33|10885.33|10885.33|10885.33|10885.21|10885.21|0
1647254300000|2022-03-14 10:38:20|10885.21|10885.21|10884.05|10884.05|10885.21|10885.21|10884.05|10884.05|0
1647254310000|2022-03-14 10:38:30|10884.25|10884.25|10882.26|10882.26|10884.25|10884.25|10882.26|10882.26|0
1647254340000|2022-03-14 10:39:00|10883.44|10883.44|10883.44|10883.44|10884.63|10884.63|10883.44|10883.44|0
1647254350000|2022-03-14 10:39:10|10882.92|10882.92|10882.5|10882.5|10882.92|10882.92|10882.5|10882.5|0
1647254370000|2022-03-14 10:39:30|10882.8|10882.8|10882.8|10882.8|10882.8|10882.8|10882.8|10882.8|0
1647254390000|2022-03-14 10:39:50|10882|10882|10881.01|10881.01|10882|10882|10881.01|10881.01|0
1647254400000|2022-03-14 10:40:00|10880.58|10880.58|10880.58|10880.58|10880.58|10880.58|10880.58|10880.58|0
1647254410000|2022-03-14 10:40:10|10879.98|10879.98|10879.6|10879.6|10879.98|10879.98|10879.6|10879.6|0
1647254420000|2022-03-14 10:40:20|10879|10879|10875.24|10875.24|10879|10879|10873.86|10873.86|0
1647254430000|2022-03-14 10:40:30|10875.32|10875.32|10875.06|10875.06|10875.32|10875.32|10875.06|10875.06|0
1647254450000|2022-03-14 10:40:50|10875.3|10875.3|10875.18|10875.18|10875.3|10875.3|10875.18|10875.18|0
1647254460000|2022-03-14 10:41:00|10875.61|10875.61|10875.87|10875.87|10875.87|10875.87|10875.61|10875.61|0
1647254470000|2022-03-14 10:41:10|10875.99|10875.99|10875.99|10875.99|10875.99|10875.99|10875.99|10875.99|0
1647254500000|2022-03-14 10:41:40|10874.8|10874.8|10874.8|10874.8|10874.8|10874.8|10874.8|10874.8|0
1647254510000|2022-03-14 10:41:50|10874.54|10874.54|10874.54|10874.54|10874.54|10874.54|10874.54|10874.54|0
1647254520000|2022-03-14 10:42:00|10874.94|10874.94|10874.94|10874.94|10874.94|10874.94|10874.94|10874.94|0
1647254530000|2022-03-14 10:42:10|10874.79|10874.79|10874.79|10874.79|10874.79|10874.79|10874.79|10874.79|0
1647254540000|2022-03-14 10:42:20|10874.87|10874.87|10875.88|10875.88|10875.88|10875.88|10874.87|10874.87|0
1647254550000|2022-03-14 10:42:30|10875.96|10875.96|10875.84|10875.84|10875.96|10875.96|10875.84|10875.84|0
1647254560000|2022-03-14 10:42:40|10875.24|10875.24|10875.56|10875.56|10875.56|10875.56|10875.04|10875.04|0
1647254580000|2022-03-14 10:43:00|10874.58|10874.58|10874.58|10874.58|10874.58|10874.58|10874.58|10874.58|0
1647254590000|2022-03-14 10:43:10|10874.56|10874.56|10874.56|10874.56|10874.56|10874.56|10874.56|10874.56|0
1647254600000|2022-03-14 10:43:20|10875.54|10875.54|10875.42|10875.42|10875.54|10875.54|10875.42|10875.42|0
1647254610000|2022-03-14 10:43:30|10874.9|10874.9|10876.08|10876.08|10876.08|10876.08|10874.9|10874.9|0
1647254640000|2022-03-14 10:44:00|10876.06|10876.06|10876.06|10876.06|10876.06|10876.06|10876.06|10876.06|0
1647254650000|2022-03-14 10:44:10|10875.81|10875.81|10875.5|10875.5|10875.81|10875.81|10875.5|10875.5|0
1647254670000|2022-03-14 10:44:30|10875.26|10875.26|10873.74|10873.74|10875.26|10875.26|10873.74|10873.74|0
1647254680000|2022-03-14 10:44:40|10873.65|10873.65|10873.65|10873.65|10873.65|10873.65|10873.65|10873.65|0
1647254690000|2022-03-14 10:44:50|10873.48|10873.48|10871.57|10871.57|10873.48|10873.48|10871.18|10871.18|0
1647254700000|2022-03-14 10:45:00|10871.69|10871.69|10871.69|10871.69|10871.69|10871.69|10871.69|10871.69|0
1647254710000|2022-03-14 10:45:10|10871.89|10871.89|10876.7|10876.7|10876.7|10876.7|10871.69|10871.69|0
1647254720000|2022-03-14 10:45:20|10877.88|10877.88|10879.59|10879.59|10879.59|10879.59|10877.88|10877.88|0
1647254730000|2022-03-14 10:45:30|10880.77|10880.77|10882.35|10882.35|10882.36|10882.36|10880.7|10880.7|0
1647254740000|2022-03-14 10:45:40|10882.51|10882.51|10882.51|10882.51|10882.51|10882.51|10882.51|10882.51|0
1647254750000|2022-03-14 10:45:50|10882.11|10882.11|10881.98|10881.98|10882.17|10882.17|10881.91|10881.91|0
1647254760000|2022-03-14 10:46:00|10880.79|10880.79|10880.79|10880.79|10880.79|10880.79|10880.79|10880.79|0
1647254770000|2022-03-14 10:46:10|10880.59|10880.59|10879.28|10879.28|10880.59|10880.59|10878.84|10878.84|0
1647254780000|2022-03-14 10:46:20|10879.15|10879.15|10879.15|10879.15|10879.15|10879.15|10879.15|10879.15|0
1647254790000|2022-03-14 10:46:30|10880.33|10880.33|10880.33|10880.33|10880.33|10880.33|10880.33|10880.33|0
1647254810000|2022-03-14 10:46:50|10880.53|10880.53|10881.93|10881.93|10881.93|10881.93|10880.53|10880.53|0
1647254820000|2022-03-14 10:47:00|10882.28|10882.28|10882.28|10882.28|10882.28|10882.28|10882.28|10882.28|0
1647254830000|2022-03-14 10:47:10|10882.14|10882.14|10882.27|10882.27|10882.27|10882.27|10882.14|10882.14|0
1647254850000|2022-03-14 10:47:30|10880.1|10880.1|10880.3|10880.3|10880.3|10880.3|10880.1|10880.1|0
1647254890000|2022-03-14 10:48:10|10880.18|10880.18|10879.98|10879.98|10880.18|10880.18|10879.98|10879.98|0
1647254900000|2022-03-14 10:48:20|10879.69|10879.69|10879.55|10879.55|10879.69|10879.69|10879.55|10879.55|0
1647254930000|2022-03-14 10:48:50|10879.13|10879.13|10878.93|10878.93|10879.13|10879.13|10878.93|10878.93|0
1647254950000|2022-03-14 10:49:10|10878.78|10878.78|10878.78|10878.78|10878.78|10878.78|10878.78|10878.78|0
1647254960000|2022-03-14 10:49:20|10879.76|10879.76|10879.76|10879.76|10879.76|10879.76|10879.76|10879.76|0
1647254980000|2022-03-14 10:49:40|10879.59|10879.59|10879.59|10879.59|10879.59|10879.59|10879.59|10879.59|0
1647254990000|2022-03-14 10:49:50|10879.47|10879.47|10879.47|10879.47|10879.47|10879.47|10879.47|10879.47|0
1647255000000|2022-03-14 10:50:00|10878.28|10878.28|10878.05|10878.05|10878.28|10878.28|10878.05|10878.05|0
1647255040000|2022-03-14 10:50:40|10877.55|10877.55|10875.71|10875.71|10877.55|10877.55|10875.36|10875.36|0
1647255050000|2022-03-14 10:50:50|10875.35|10875.35|10875.35|10875.35|10875.35|10875.35|10875.35|10875.35|0
1647255060000|2022-03-14 10:51:00|10876.53|10876.53|10877.13|10877.13|10877.13|10877.13|10876.53|10876.53|0
1647255070000|2022-03-14 10:51:10|10877.3|10877.3|10877.3|10877.3|10877.3|10877.3|10877.3|10877.3|0
1647255080000|2022-03-14 10:51:20|10877.82|10877.82|10877.82|10877.82|10877.82|10877.82|10877.82|10877.82|0
1647255110000|2022-03-14 10:51:50|10877.61|10877.61|10877.61|10877.61|10877.61|10877.61|10877.61|10877.61|0
1647255120000|2022-03-14 10:52:00|10877.86|10877.86|10877.86|10877.86|10877.86|10877.86|10877.86|10877.86|0
1647255130000|2022-03-14 10:52:10|10879.05|10879.05|10880.35|10880.35|10881.54|10881.54|10879.05|10879.05|0
1647255140000|2022-03-14 10:52:20|10880.2|10880.2|10880.08|10880.08|10880.2|10880.2|10880.08|10880.08|0
1647255150000|2022-03-14 10:52:30|10880.06|10880.06|10880.18|10880.18|10880.18|10880.18|10880.06|10880.06|0
1647255160000|2022-03-14 10:52:40|10878.83|10878.83|10877.41|10877.41|10878.83|10878.83|10877.41|10877.41|0
1647255170000|2022-03-14 10:52:50|10877.25|10877.25|10877.94|10877.94|10877.94|10877.94|10877.25|10877.25|0
1647255180000|2022-03-14 10:53:00|10877.82|10877.82|10877.82|10877.82|10877.82|10877.82|10877.82|10877.82|0
1647255190000|2022-03-14 10:53:10|10876.63|10876.63|10876.63|10876.63|10876.63|10876.63|10876.63|10876.63|0
1647255200000|2022-03-14 10:53:20|10876.22|10876.22|10876.22|10876.22|10876.22|10876.22|10876.22|10876.22|0
1647255210000|2022-03-14 10:53:30|10875.03|10875.03|10875.03|10875.03|10875.03|10875.03|10875.03|10875.03|0
1647255220000|2022-03-14 10:53:40|10875|10875|10874.61|10874.61|10875|10875|10874.61|10874.61|0
1647255230000|2022-03-14 10:53:50|10874.77|10874.77|10874.94|10874.94|10875.14|10875.14|10874.77|10874.77|0
1647255240000|2022-03-14 10:54:00|10874.79|10874.79|10873.81|10873.81|10874.79|10874.79|10873.81|10873.81|0
1647255250000|2022-03-14 10:54:10|10873.21|10873.21|10875.12|10875.12|10875.33|10875.33|10873.09|10873.09|0
1647255260000|2022-03-14 10:54:20|10874.14|10874.14|10873.16|10873.16|10874.14|10874.14|10873.16|10873.16|0
1647255270000|2022-03-14 10:54:30|10870.79|10870.79|10869.61|10869.61|10870.79|10870.79|10869.61|10869.61|0
1647255280000|2022-03-14 10:54:40|10870.03|10870.03|10870.03|10870.03|10870.03|10870.03|10870.03|10870.03|0
1647255290000|2022-03-14 10:54:50|10869.71|10869.71|10869.77|10869.77|10869.77|10869.77|10869.71|10869.71|0
1647255310000|2022-03-14 10:55:10|10870.96|10870.96|10870.96|10870.96|10870.96|10870.96|10870.96|10870.96|0
1647255320000|2022-03-14 10:55:20|10870.84|10870.84|10870.84|10870.84|10870.84|10870.84|10870.84|10870.84|0
1647255340000|2022-03-14 10:55:40|10870.49|10870.49|10870.1|10870.1|10870.49|10870.49|10870.1|10870.1|0
1647255360000|2022-03-14 10:56:00|10869.73|10869.73|10869.47|10869.47|10869.73|10869.73|10869.47|10869.47|0
1647255380000|2022-03-14 10:56:20|10869.32|10869.32|10871.7|10871.7|10871.7|10871.7|10869.32|10869.32|0
1647255390000|2022-03-14 10:56:30|10871.82|10871.82|10871.82|10871.82|10871.82|10871.82|10871.82|10871.82|0
1647255400000|2022-03-14 10:56:40|10873.01|10873.01|10873.01|10873.01|10873.01|10873.01|10873.01|10873.01|0
1647255420000|2022-03-14 10:57:00|10873.16|10873.16|10873.16|10873.16|10873.16|10873.16|10873.16|10873.16|0
1647255440000|2022-03-14 10:57:20|10872.96|10872.96|10872.81|10872.81|10872.96|10872.96|10871.78|10871.78|0
1647255450000|2022-03-14 10:57:30|10873.02|10873.02|10873.02|10873.02|10873.02|10873.02|10873.02|10873.02|0
1647255480000|2022-03-14 10:58:00|10874.98|10874.98|10874.98|10874.98|10874.98|10874.98|10874.98|10874.98|0
1647255520000|2022-03-14 10:58:40|10874.12|10874.12|10871.35|10871.35|10874.12|10874.12|10871.35|10871.35|0
1647255550000|2022-03-14 10:59:10|10872.33|10872.33|10872.45|10872.45|10872.45|10872.45|10872.33|10872.33|0
1647255560000|2022-03-14 10:59:20|10872.71|10872.71|10872.45|10872.45|10872.71|10872.71|10872.45|10872.45|0
1647255570000|2022-03-14 10:59:30|10872.97|10872.97|10872.76|10872.76|10872.97|10872.97|10872.76|10872.76|0
1647255580000|2022-03-14 10:59:40|10873|10873|10874.63|10874.63|10874.63|10874.63|10873|10873|0
1647255590000|2022-03-14 10:59:50|10874.03|10874.03|10873.95|10873.95|10874.28|10874.28|10873.5|10873.5|0
1647255600000|2022-03-14 11:00:00|10874.38|10874.38|10872|10872|10874.38|10874.38|10872|10872|0
1647255610000|2022-03-14 11:00:10|10872.11|10872.11|10872.11|10872.11|10872.11|10872.11|10872.11|10872.11|0
1647255620000|2022-03-14 11:00:20|10872.23|10872.23|10872.23|10872.23|10872.23|10872.23|10872.23|10872.23|0
1647255640000|2022-03-14 11:00:40|10872.56|10872.56|10872.68|10872.68|10872.68|10872.68|10872.56|10872.56|0
1647255650000|2022-03-14 11:00:50|10872.94|10872.94|10872.94|10872.94|10872.94|10872.94|10872.94|10872.94|0
1647255660000|2022-03-14 11:01:00|10871.75|10871.75|10871.75|10871.75|10871.75|10871.75|10871.75|10871.75|0
1647255670000|2022-03-14 11:01:10|10871.62|10871.62|10870.84|10870.84|10871.62|10871.62|10870.84|10870.84|0
1647255680000|2022-03-14 11:01:20|10871.02|10871.02|10871.98|10871.98|10871.98|10871.98|10870.79|10870.79|0
1647255690000|2022-03-14 11:01:30|10872.18|10872.18|10872.18|10872.18|10872.18|10872.18|10872.18|10872.18|0
1647255700000|2022-03-14 11:01:40|10871.98|10871.98|10871.98|10871.98|10871.98|10871.98|10871.98|10871.98|0
1647255730000|2022-03-14 11:02:10|10872.34|10872.34|10871.71|10871.71|10872.69|10872.69|10871.53|10871.53|0
1647255760000|2022-03-14 11:02:40|10870.73|10870.73|10870.61|10870.61|10870.73|10870.73|10870.61|10870.61|0
1647255770000|2022-03-14 11:02:50|10870.35|10870.35|10867.98|10867.98|10870.55|10870.55|10867.98|10867.98|0
1647255780000|2022-03-14 11:03:00|10869.16|10869.16|10869.16|10869.16|10869.16|10869.16|10869.16|10869.16|0
1647255810000|2022-03-14 11:03:30|10869.15|10869.15|10869.13|10869.13|10869.15|10869.15|10869.13|10869.13|0
1647255830000|2022-03-14 11:03:50|10869.63|10869.63|10869.82|10869.82|10869.89|10869.89|10869.63|10869.63|0
1647255840000|2022-03-14 11:04:00|10869.87|10869.87|10869.83|10869.83|10869.87|10869.87|10869.83|10869.83|0
1647255860000|2022-03-14 11:04:20|10869.66|10869.66|10870.67|10870.67|10870.67|10870.67|10869.49|10869.49|0
1647255900000|2022-03-14 11:05:00|10871.85|10871.85|10871.01|10871.01|10872.07|10872.07|10870.88|10870.88|0
1647255910000|2022-03-14 11:05:10|10869.05|10869.05|10869.57|10869.57|10869.57|10869.57|10869.05|10869.05|0
1647255920000|2022-03-14 11:05:20|10872.51|10872.51|10873.85|10873.85|10873.85|10873.85|10872.51|10872.51|0
1647255930000|2022-03-14 11:05:30|10873.81|10873.81|10872.83|10872.83|10873.81|10873.81|10872.83|10872.83|0
1647255940000|2022-03-14 11:05:40|10873.23|10873.23|10872.68|10872.68|10873.23|10873.23|10872.68|10872.68|0
1647255950000|2022-03-14 11:05:50|10872.48|10872.48|10872.48|10872.48|10872.48|10872.48|10872.48|10872.48|0
1647255960000|2022-03-14 11:06:00|10872.28|10872.28|10872.28|10872.28|10872.28|10872.28|10872.28|10872.28|0
1647255980000|2022-03-14 11:06:20|10872.7|10872.7|10872.7|10872.7|10872.7|10872.7|10872.7|10872.7|0
1647256010000|2022-03-14 11:06:50|10872.5|10872.5|10873.02|10873.02|10873.02|10873.02|10872.33|10872.33|0
1647256020000|2022-03-14 11:07:00|10872.9|10872.9|10872.78|10872.78|10872.9|10872.9|10872.78|10872.78|0
1647256040000|2022-03-14 11:07:20|10873.03|10873.03|10873.03|10873.03|10873.03|10873.03|10873.03|10873.03|0
1647256050000|2022-03-14 11:07:30|10872.44|10872.44|10872.44|10872.44|10872.44|10872.44|10872.44|10872.44|0
1647256060000|2022-03-14 11:07:40|10871.93|10871.93|10871.93|10871.93|10871.93|10871.93|10871.73|10871.73|0
1647256070000|2022-03-14 11:07:50|10868.37|10868.37|10867.23|10867.23|10868.37|10868.37|10867.23|10867.23|0
1647256080000|2022-03-14 11:08:00|10867.63|10867.63|10870.5|10870.5|10870.5|10870.5|10867.63|10867.63|0
1647256090000|2022-03-14 11:08:10|10870.3|10870.3|10869.78|10869.78|10870.3|10870.3|10869.78|10869.78|0
1647256110000|2022-03-14 11:08:30|10870.96|10870.96|10870.96|10870.96|10870.96|10870.96|10870.96|10870.96|0
1647256120000|2022-03-14 11:08:40|10870.84|10870.84|10870.84|10870.84|10870.84|10870.84|10870.84|10870.84|0
1647256130000|2022-03-14 11:08:50|10870.6|10870.6|10868.98|10868.98|10870.6|10870.6|10868.98|10868.98|0
1647256140000|2022-03-14 11:09:00|10868.35|10868.35|10867.26|10867.26|10868.35|10868.35|10867.26|10867.26|0
1647256150000|2022-03-14 11:09:10|10863.34|10863.34|10861.25|10861.25|10863.34|10863.34|10861.25|10861.25|0
1647256160000|2022-03-14 11:09:20|10860.06|10860.06|10860.06|10860.06|10860.06|10860.06|10860.06|10860.06|0
1647256170000|2022-03-14 11:09:30|10856.15|10856.15|10856.15|10856.15|10856.15|10856.15|10856.15|10856.15|0
1647256190000|2022-03-14 11:09:50|10856.3|10856.3|10856.3|10856.3|10856.3|10856.3|10856.3|10856.3|0
1647256200000|2022-03-14 11:10:00|10855.52|10855.52|10855.4|10855.4|10855.52|10855.52|10855.4|10855.4|0
1647256210000|2022-03-14 11:10:10|10855.06|10855.06|10855.06|10855.06|10855.06|10855.06|10855.06|10855.06|0
1647256220000|2022-03-14 11:10:20|10854.94|10854.94|10854.94|10854.94|10854.94|10854.94|10854.94|10854.94|0
1647256230000|2022-03-14 11:10:30|10854.82|10854.82|10854.82|10854.82|10854.82|10854.82|10854.82|10854.82|0
1647256240000|2022-03-14 11:10:40|10855.81|10855.81|10854.67|10854.67|10855.81|10855.81|10854.27|10854.27|0
1647256250000|2022-03-14 11:10:50|10854.47|10854.47|10854.62|10854.62|10854.87|10854.87|10854.47|10854.47|0
1647256260000|2022-03-14 11:11:00|10854.74|10854.74|10855.14|10855.14|10855.14|10855.14|10854.74|10854.74|0
1647256270000|2022-03-14 11:11:10|10855.54|10855.54|10852.56|10852.56|10855.54|10855.54|10852.36|10852.36|0
1647256290000|2022-03-14 11:11:30|10851.96|10851.96|10851.96|10851.96|10851.96|10851.96|10851.96|10851.96|0
1647256300000|2022-03-14 11:11:40|10851.36|10851.36|10850.36|10850.36|10851.36|10851.36|10850.36|10850.36|0
1647256310000|2022-03-14 11:11:50|10850.17|10850.17|10850.17|10850.17|10850.17|10850.17|10850.17|10850.17|0
1647256320000|2022-03-14 11:12:00|10850.4|10850.4|10850.46|10850.46|10850.46|10850.46|10850.4|10850.4|0
1647256330000|2022-03-14 11:12:10|10850.61|10850.61|10851.3|10851.3|10851.42|10851.42|10850.61|10850.61|0
1647256350000|2022-03-14 11:12:30|10851.1|10851.1|10851.46|10851.46|10851.46|10851.46|10850.98|10850.98|0
1647256380000|2022-03-14 11:13:00|10851.19|10851.19|10851.19|10851.19|10851.19|10851.19|10851.19|10851.19|0
1647256390000|2022-03-14 11:13:10|10851.07|10851.07|10851.19|10851.19|10851.19|10851.19|10851.07|10851.07|0
1647256400000|2022-03-14 11:13:20|10850.21|10850.21|10851.19|10851.19|10851.19|10851.19|10850.21|10850.21|0
1647256410000|2022-03-14 11:13:30|10851.69|10851.69|10851.69|10851.69|10851.69|10851.69|10851.69|10851.69|0
1647256420000|2022-03-14 11:13:40|10853.65|10853.65|10854.94|10854.94|10854.94|10854.94|10853.65|10853.65|0
1647256440000|2022-03-14 11:14:00|10854.87|10854.87|10855.26|10855.26|10855.26|10855.26|10854.87|10854.87|0
1647256460000|2022-03-14 11:14:20|10855.68|10855.68|10855.68|10855.68|10855.68|10855.68|10855.68|10855.68|0
1647256480000|2022-03-14 11:14:40|10855.18|10855.18|10855.18|10855.18|10855.18|10855.18|10855.18|10855.18|0
1647256490000|2022-03-14 11:14:50|10854.17|10854.17|10853.97|10853.97|10854.17|10854.17|10853.97|10853.97|0
1647256500000|2022-03-14 11:15:00|10854.2|10854.2|10854.2|10854.2|10854.2|10854.2|10854.2|10854.2|0
1647256510000|2022-03-14 11:15:10|10853.01|10853.01|10854.2|10854.2|10854.2|10854.2|10853.01|10853.01|0
1647256530000|2022-03-14 11:15:30|10854.27|10854.27|10855.65|10855.65|10855.65|10855.65|10854.27|10854.27|0
1647256540000|2022-03-14 11:15:40|10856.84|10856.84|10856.84|10856.84|10856.84|10856.84|10856.84|10856.84|0
1647256550000|2022-03-14 11:15:50|10857.08|10857.08|10856.94|10856.94|10857.08|10857.08|10856.94|10856.94|0
1647256560000|2022-03-14 11:16:00|10859.99|10859.99|10861.81|10861.81|10861.81|10861.81|10859.99|10859.99|0
1647256570000|2022-03-14 11:16:10|10861.74|10861.74|10861.72|10861.72|10861.74|10861.74|10861.72|10861.72|0
1647256590000|2022-03-14 11:16:30|10862.07|10862.07|10862.07|10862.07|10862.07|10862.07|10862.07|10862.07|0
1647256600000|2022-03-14 11:16:40|10861.65|10861.65|10862.04|10862.04|10862.04|10862.04|10861.65|10861.65|0
1647256610000|2022-03-14 11:16:50|10861.63|10861.63|10861.63|10861.63|10861.63|10861.63|10861.63|10861.63|0
1647256620000|2022-03-14 11:17:00|10860.65|10860.65|10861.48|10861.48|10861.81|10861.81|10860.65|10860.65|0
1647256630000|2022-03-14 11:17:10|10861.8|10861.8|10862.43|10862.43|10862.43|10862.43|10861.8|10861.8|0
1647256640000|2022-03-14 11:17:20|10862.32|10862.32|10862.32|10862.32|10862.32|10862.32|10862.32|10862.32|0
1647256650000|2022-03-14 11:17:30|10862.49|10862.49|10862.49|10862.49|10862.49|10862.49|10862.49|10862.49|0
1647256680000|2022-03-14 11:18:00|10862.73|10862.73|10862.73|10862.73|10862.73|10862.73|10862.73|10862.73|0
1647256690000|2022-03-14 11:18:10|10862.6|10862.6|10862.34|10862.34|10862.6|10862.6|10862.34|10862.34|0
1647256700000|2022-03-14 11:18:20|10862.96|10862.96|10863.88|10863.88|10863.88|10863.88|10862.96|10862.96|0
1647256710000|2022-03-14 11:18:30|10864.22|10864.22|10866.59|10866.59|10866.59|10866.59|10864.22|10864.22|0
1647256730000|2022-03-14 11:18:50|10866.77|10866.77|10865.73|10865.73|10866.77|10866.77|10865.73|10865.73|0
1647256740000|2022-03-14 11:19:00|10867.69|10867.69|10867.69|10867.69|10867.69|10867.69|10867.69|10867.69|0
1647256750000|2022-03-14 11:19:10|10868.88|10868.88|10868.88|10868.88|10868.88|10868.88|10868.68|10868.68|0
1647256760000|2022-03-14 11:19:20|10870.06|10870.06|10871.84|10871.84|10871.84|10871.84|10870.06|10870.06|0
1647256770000|2022-03-14 11:19:30|10872.04|10872.04|10872.04|10872.04|10872.04|10872.04|10872.04|10872.04|0
1647256780000|2022-03-14 11:19:40|10871.88|10871.88|10871.88|10871.88|10871.88|10871.88|10871.88|10871.88|0
1647256790000|2022-03-14 11:19:50|10871.64|10871.64|10871.64|10871.64|10871.64|10871.64|10871.64|10871.64|0
1647256800000|2022-03-14 11:20:00|10871.84|10871.84|10871.64|10871.64|10871.84|10871.84|10871.64|10871.64|0
1647256830000|2022-03-14 11:20:30|10871.12|10871.12|10870.6|10870.6|10871.12|10871.12|10870.6|10870.6|0
1647256840000|2022-03-14 11:20:40|10870.72|10870.72|10870.72|10870.72|10870.72|10870.72|10870.72|10870.72|0
1647256860000|2022-03-14 11:21:00|10870.84|10870.84|10871.44|10871.44|10871.64|10871.64|10870.84|10870.84|0
1647256870000|2022-03-14 11:21:10|10871.54|10871.54|10871.54|10871.54|10871.54|10871.54|10871.54|10871.54|0
1647256900000|2022-03-14 11:21:40|10870.35|10870.35|10874.21|10874.21|10874.27|10874.27|10870.35|10870.35|0
1647256910000|2022-03-14 11:21:50|10873.79|10873.79|10873.84|10873.84|10873.84|10873.84|10873.58|10873.58|0
1647256920000|2022-03-14 11:22:00|10873.42|10873.42|10873.42|10873.42|10873.62|10873.62|10873.42|10873.42|0
1647256930000|2022-03-14 11:22:10|10873.22|10873.22|10873.22|10873.22|10873.22|10873.22|10873.22|10873.22|0
1647256960000|2022-03-14 11:22:40|10873.1|10873.1|10873.1|10873.1|10873.1|10873.1|10873.1|10873.1|0
1647256970000|2022-03-14 11:22:50|10873.06|10873.06|10873.04|10873.04|10873.06|10873.06|10873.04|10873.04|0
1647256980000|2022-03-14 11:23:00|10872.92|10872.92|10872.92|10872.92|10872.92|10872.92|10872.92|10872.92|0
1647256990000|2022-03-14 11:23:10|10872.71|10872.71|10872.71|10872.71|10872.71|10872.71|10872.71|10872.71|0
1647257010000|2022-03-14 11:23:30|10872.59|10872.59|10872.59|10872.59|10872.59|10872.59|10872.59|10872.59|0
1647257020000|2022-03-14 11:23:40|10872.47|10872.47|10872.47|10872.47|10872.47|10872.47|10872.47|10872.47|0
1647257040000|2022-03-14 11:24:00|10872.4|10872.4|10872.4|10872.4|10872.4|10872.4|10872.4|10872.4|0
1647257050000|2022-03-14 11:24:10|10872.16|10872.16|10872.16|10872.16|10872.16|10872.16|10872.16|10872.16|0
1647257060000|2022-03-14 11:24:20|10872.36|10872.36|10872.36|10872.36|10872.36|10872.36|10872.36|10872.36|0
1647257090000|2022-03-14 11:24:50|10872.43|10872.43|10872.43|10872.43|10872.43|10872.43|10872.43|10872.43|0
1647257100000|2022-03-14 11:25:00|10872.6|10872.6|10872.43|10872.43|10872.6|10872.6|10872.43|10872.43|0
1647257110000|2022-03-14 11:25:10|10871.24|10871.24|10864.51|10864.51|10871.24|10871.24|10864.51|10864.51|0
1647257120000|2022-03-14 11:25:20|10864.16|10864.16|10855.16|10855.16|10864.16|10864.16|10854.95|10854.95|0
1647257130000|2022-03-14 11:25:30|10856.47|10856.47|10865.42|10865.42|10865.42|10865.42|10856.47|10856.47|0
1647257150000|2022-03-14 11:25:50|10865.53|10865.53|10865.53|10865.53|10865.53|10865.53|10865.53|10865.53|0
1647257170000|2022-03-14 11:26:10|10866.33|10866.33|10869.88|10869.88|10870.3|10870.3|10866.33|10866.33|0
1647257180000|2022-03-14 11:26:20|10870.58|10870.58|10870.58|10870.58|10870.58|10870.58|10870.58|10870.58|0
1647257190000|2022-03-14 11:26:30|10871|10871|10871.42|10871.42|10871.42|10871.42|10871|10871|0
1647257220000|2022-03-14 11:27:00|10871.78|10871.78|10870.8|10870.8|10871.78|10871.78|10867.86|10867.86|0
1647257230000|2022-03-14 11:27:10|10871.06|10871.06|10871.15|10871.15|10871.15|10871.15|10871.06|10871.06|0
1647257250000|2022-03-14 11:27:30|10871.36|10871.36|10871.36|10871.36|10871.36|10871.36|10871.36|10871.36|0
1647257260000|2022-03-14 11:27:40|10872.33|10872.33|10872.33|10872.33|10872.33|10872.33|10872.33|10872.33|0
1647257270000|2022-03-14 11:27:50|10867.59|10867.59|10869.04|10869.04|10869.04|10869.04|10867.59|10867.59|0
1647257280000|2022-03-14 11:28:00|10868.85|10868.85|10869.91|10869.91|10869.91|10869.91|10868.85|10868.85|0
1647257290000|2022-03-14 11:28:10|10870.31|10870.31|10871.1|10871.1|10871.1|10871.1|10869.91|10869.91|0
1647257320000|2022-03-14 11:28:40|10870.85|10870.85|10870.85|10870.85|10870.85|10870.85|10870.85|10870.85|0
1647257330000|2022-03-14 11:28:50|10870.45|10870.45|10870|10870|10870.59|10870.59|10869.64|10869.64|0
1647257340000|2022-03-14 11:29:00|10869.77|10869.77|10867.29|10867.29|10869.77|10869.77|10867.29|10867.29|0
1647257350000|2022-03-14 11:29:10|10865.33|10865.33|10865.33|10865.33|10865.33|10865.33|10865.33|10865.33|0
1647257360000|2022-03-14 11:29:20|10864.14|10864.14|10864.14|10864.14|10864.14|10864.14|10864.14|10864.14|0
1647257370000|2022-03-14 11:29:30|10863.98|10863.98|10857.39|10857.39|10863.98|10863.98|10857.39|10857.39|0
1647257380000|2022-03-14 11:29:40|10857.42|10857.42|10857.42|10857.42|10857.42|10857.42|10857.42|10857.42|0
1647257390000|2022-03-14 11:29:50|10857.66|10857.66|10856.76|10856.76|10857.66|10857.66|10856.54|10856.54|0
1647257400000|2022-03-14 11:30:00|10856.51|10856.51|10854.52|10854.52|10856.55|10856.55|10854.52|10854.52|0
1647257410000|2022-03-14 11:30:10|10854.48|10854.48|10852.07|10852.07|10854.48|10854.48|10852.07|10852.07|0
1647257420000|2022-03-14 11:30:20|10851.77|10851.77|10852.23|10852.23|10852.23|10852.23|10851.77|10851.77|0
1647257430000|2022-03-14 11:30:30|10852.47|10852.47|10853.13|10853.13|10853.45|10853.45|10852.47|10852.47|0
1647257440000|2022-03-14 11:30:40|10853.28|10853.28|10853.28|10853.28|10853.28|10853.28|10853.28|10853.28|0
1647257460000|2022-03-14 11:31:00|10852.77|10852.77|10850.33|10850.33|10853.3|10853.3|10850.33|10850.33|0
1647257470000|2022-03-14 11:31:10|10850.88|10850.88|10852.81|10852.81|10852.81|10852.81|10850.88|10850.88|0
1647257480000|2022-03-14 11:31:20|10851.62|10851.62|10851.62|10851.62|10851.62|10851.62|10851.62|10851.62|0
1647257490000|2022-03-14 11:31:30|10853.05|10853.05|10856.97|10856.97|10856.97|10856.97|10853.05|10853.05|0
1647257500000|2022-03-14 11:31:40|10857.36|10857.36|10857.36|10857.36|10857.36|10857.36|10857.36|10857.36|0
1647257510000|2022-03-14 11:31:50|10857.88|10857.88|10857.88|10857.88|10857.88|10857.88|10857.88|10857.88|0
1647257520000|2022-03-14 11:32:00|10858.86|10858.86|10858.86|10858.86|10858.86|10858.86|10858.86|10858.86|0
1647257530000|2022-03-14 11:32:10|10857.68|10857.68|10857.68|10857.68|10857.68|10857.68|10857.68|10857.68|0
1647257540000|2022-03-14 11:32:20|10857.08|10857.08|10857.08|10857.08|10857.08|10857.08|10857.08|10857.08|0
1647257550000|2022-03-14 11:32:30|10856.73|10856.73|10856.61|10856.61|10856.73|10856.73|10856.61|10856.61|0
1647257570000|2022-03-14 11:32:50|10856.75|10856.75|10856.75|10856.75|10856.75|10856.75|10856.75|10856.75|0
1647257580000|2022-03-14 11:33:00|10855.77|10855.77|10855.43|10855.43|10855.77|10855.77|10855.43|10855.43|0
1647257600000|2022-03-14 11:33:20|10855.56|10855.56|10855.52|10855.52|10855.56|10855.56|10855.52|10855.52|0
1647257610000|2022-03-14 11:33:30|10855.45|10855.45|10855.45|10855.45|10855.45|10855.45|10855.3|10855.3|0
1647257620000|2022-03-14 11:33:40|10854.47|10854.47|10854.47|10854.47|10854.47|10854.47|10854.47|10854.47|0
1647257630000|2022-03-14 11:33:50|10854.27|10854.27|10854.87|10854.87|10854.87|10854.87|10854.27|10854.27|0
1647257640000|2022-03-14 11:34:00|10854.67|10854.67|10853.89|10853.89|10855.07|10855.07|10853.89|10853.89|0
1647257660000|2022-03-14 11:34:20|10855.07|10855.07|10852.01|10852.01|10855.27|10855.27|10852.01|10852.01|0
1647257670000|2022-03-14 11:34:30|10851.89|10851.89|10851.89|10851.89|10851.89|10851.89|10851.89|10851.89|0
1647257710000|2022-03-14 11:35:10|10850.7|10850.7|10853.07|10853.07|10853.07|10853.07|10850.7|10850.7|0
1647257720000|2022-03-14 11:35:20|10852.68|10852.68|10850.02|10850.02|10852.68|10852.68|10850.02|10850.02|0
1647257730000|2022-03-14 11:35:30|10850.16|10850.16|10850.94|10850.94|10851.34|10851.34|10849.17|10849.17|0
1647257740000|2022-03-14 11:35:40|10851.34|10851.34|10851.15|10851.15|10851.34|10851.34|10851.07|10851.07|0
1647257750000|2022-03-14 11:35:50|10851.78|10851.78|10851.62|10851.62|10852.12|10852.12|10851.62|10851.62|0
1647257770000|2022-03-14 11:36:10|10851.79|10851.79|10851.79|10851.79|10851.79|10851.79|10851.79|10851.79|0
1647257810000|2022-03-14 11:36:50|10851.99|10851.99|10851.35|10851.35|10851.99|10851.99|10851.35|10851.35|0
1647257830000|2022-03-14 11:37:10|10851.47|10851.47|10851.47|10851.47|10851.47|10851.47|10851.47|10851.47|0
1647257850000|2022-03-14 11:37:30|10852.07|10852.07|10852.07|10852.07|10852.07|10852.07|10852.07|10852.07|0
1647257860000|2022-03-14 11:37:40|10853.25|10853.25|10853.66|10853.66|10853.66|10853.66|10853.25|10853.25|0
1647257870000|2022-03-14 11:37:50|10853.54|10853.54|10853.54|10853.54|10853.54|10853.54|10853.54|10853.54|0
1647257890000|2022-03-14 11:38:10|10852.35|10852.35|10854.72|10854.72|10854.72|10854.72|10852.35|10852.35|0
1647257900000|2022-03-14 11:38:20|10854.7|10854.7|10854.27|10854.27|10854.7|10854.7|10854.27|10854.27|0
1647257910000|2022-03-14 11:38:30|10854.25|10854.25|10850.97|10850.97|10854.25|10854.25|10850.97|10850.97|0
1647257920000|2022-03-14 11:38:40|10851.37|10851.37|10849.21|10849.21|10851.37|10851.37|10849.21|10849.21|0
1647257940000|2022-03-14 11:39:00|10849.58|10849.58|10849.58|10849.58|10849.58|10849.58|10849.58|10849.58|0
1647257950000|2022-03-14 11:39:10|10849.33|10849.33|10849.33|10849.33|10849.33|10849.33|10849.33|10849.33|0
1647257960000|2022-03-14 11:39:20|10847.38|10847.38|10847.38|10847.38|10847.38|10847.38|10847.38|10847.38|0
1647257970000|2022-03-14 11:39:30|10847.55|10847.55|10849.51|10849.51|10849.51|10849.51|10847.55|10847.55|0
1647257980000|2022-03-14 11:39:40|10849.68|10849.68|10849.77|10849.77|10850.03|10850.03|10849.68|10849.68|0
1647258000000|2022-03-14 11:40:00|10849.94|10849.94|10849.94|10849.94|10849.94|10849.94|10849.94|10849.94|0
1647258010000|2022-03-14 11:40:10|10850.11|10850.11|10850.11|10850.11|10850.11|10850.11|10850.11|10850.11|0
1647258040000|2022-03-14 11:40:40|10849.9|10849.9|10849.9|10849.9|10849.9|10849.9|10849.9|10849.9|0
1647258060000|2022-03-14 11:41:00|10850.07|10850.07|10850.07|10850.07|10850.07|10850.07|10850.07|10850.07|0
1647258070000|2022-03-14 11:41:10|10850.3|10850.3|10849.89|10849.89|10850.3|10850.3|10849.89|10849.89|0
1647258090000|2022-03-14 11:41:30|10850.28|10850.28|10851.87|10851.87|10851.87|10851.87|10850.08|10850.08|0
1647258100000|2022-03-14 11:41:40|10852.21|10852.21|10852.56|10852.56|10852.56|10852.56|10852.21|10852.21|0
1647258110000|2022-03-14 11:41:50|10852.39|10852.39|10852.04|10852.04|10852.39|10852.39|10852.04|10852.04|0
1647258120000|2022-03-14 11:42:00|10853.23|10853.23|10853.23|10853.23|10853.23|10853.23|10853.23|10853.23|0
1647258130000|2022-03-14 11:42:10|10852.47|10852.47|10852.47|10852.47|10852.47|10852.47|10852.47|10852.47|0
1647258140000|2022-03-14 11:42:20|10852.35|10852.35|10852.35|10852.35|10852.35|10852.35|10852.35|10852.35|0
1647258150000|2022-03-14 11:42:30|10851.95|10851.95|10852.35|10852.35|10852.35|10852.35|10851.95|10851.95|0
1647258160000|2022-03-14 11:42:40|10851.16|10851.16|10851.02|10851.02|10851.23|10851.23|10851.02|10851.02|0
1647258170000|2022-03-14 11:42:50|10851|10851|10850.28|10850.28|10851|10851|10850.28|10850.28|0
1647258180000|2022-03-14 11:43:00|10850.1|10850.1|10849.59|10849.59|10850.1|10850.1|10849.59|10849.59|0
1647258200000|2022-03-14 11:43:20|10849.46|10849.46|10849.46|10849.46|10849.46|10849.46|10849.46|10849.46|0
1647258210000|2022-03-14 11:43:30|10850.44|10850.44|10849.25|10849.25|10850.44|10850.44|10849.25|10849.25|0
1647258220000|2022-03-14 11:43:40|10849.13|10849.13|10847.83|10847.83|10849.13|10849.13|10847.83|10847.83|0
1647258240000|2022-03-14 11:44:00|10847.4|10847.4|10847.19|10847.19|10847.4|10847.4|10847.19|10847.19|0
1647258270000|2022-03-14 11:44:30|10846.85|10846.85|10846.71|10846.71|10846.85|10846.85|10846.71|10846.71|0
1647258280000|2022-03-14 11:44:40|10847.06|10847.06|10847.06|10847.06|10847.06|10847.06|10847.06|10847.06|0
1647258290000|2022-03-14 11:44:50|10845.87|10845.87|10846.62|10846.62|10847.06|10847.06|10845.87|10845.87|0
1647258310000|2022-03-14 11:45:10|10844.66|10844.66|10845.64|10845.64|10846.62|10846.62|10844.66|10844.66|0
1647258330000|2022-03-14 11:45:30|10845.39|10845.39|10844.99|10844.99|10845.39|10845.39|10844.99|10844.99|0
1647258340000|2022-03-14 11:45:40|10845.11|10845.11|10846.3|10846.3|10846.3|10846.3|10845.11|10845.11|0
1647258350000|2022-03-14 11:45:50|10846.91|10846.91|10846.71|10846.71|10846.91|10846.91|10846.71|10846.71|0
1647258360000|2022-03-14 11:46:00|10846.69|10846.69|10847.31|10847.31|10847.31|10847.31|10846.69|10846.69|0
1647258370000|2022-03-14 11:46:10|10847.51|10847.51|10841.58|10841.58|10847.51|10847.51|10841.58|10841.58|0
1647258380000|2022-03-14 11:46:20|10841.24|10841.24|10837.48|10837.48|10841.24|10841.24|10837.48|10837.48|0
1647258390000|2022-03-14 11:46:30|10837.23|10837.23|10831.47|10831.47|10837.44|10837.44|10831.47|10831.47|0
1647258400000|2022-03-14 11:46:40|10831.63|10831.63|10831.75|10831.75|10831.75|10831.75|10831.63|10831.63|0
1647258410000|2022-03-14 11:46:50|10832.01|10832.01|10832.35|10832.35|10832.35|10832.35|10832.01|10832.01|0
1647258420000|2022-03-14 11:47:00|10832.52|10832.52|10829.55|10829.55|10832.7|10832.7|10829.29|10829.29|0
1647258430000|2022-03-14 11:47:10|10827.6|10827.6|10827.34|10827.34|10827.6|10827.6|10827.34|10827.34|0
1647258440000|2022-03-14 11:47:20|10826.92|10826.92|10825.28|10825.28|10826.92|10826.92|10825.28|10825.28|0
1647258450000|2022-03-14 11:47:30|10825.39|10825.39|10827.35|10827.35|10827.35|10827.35|10825.39|10825.39|0
1647258460000|2022-03-14 11:47:40|10826.16|10826.16|10826.16|10826.16|10826.16|10826.16|10826.16|10826.16|0
1647258480000|2022-03-14 11:48:00|10824.37|10824.37|10823.37|10823.37|10824.37|10824.37|10823.37|10823.37|0
1647258490000|2022-03-14 11:48:10|10822.39|10822.39|10815.52|10815.52|10822.39|10822.39|10815.52|10815.52|0
1647258500000|2022-03-14 11:48:20|10815.73|10815.73|10818.1|10818.1|10818.1|10818.1|10815.73|10815.73|0
1647258520000|2022-03-14 11:48:40|10817.71|10817.71|10817.71|10817.71|10817.71|10817.71|10817.71|10817.71|0
1647258540000|2022-03-14 11:49:00|10817.64|10817.64|10812.24|10812.24|10817.64|10817.64|10810.62|10810.62|0
1647258560000|2022-03-14 11:49:20|10813.43|10813.43|10813.43|10813.43|10813.43|10813.43|10813.43|10813.43|0
1647258570000|2022-03-14 11:49:30|10814.23|10814.23|10817.39|10817.39|10817.59|10817.59|10814.03|10814.03|0
1647258580000|2022-03-14 11:49:40|10818.58|10818.58|10818.86|10818.86|10818.86|10818.86|10818.22|10818.22|0
1647258590000|2022-03-14 11:49:50|10819.07|10819.07|10825.07|10825.07|10825.07|10825.07|10819.07|10819.07|0
1647258610000|2022-03-14 11:50:10|10823.11|10823.11|10823.11|10823.11|10823.11|10823.11|10823.11|10823.11|0
1647258620000|2022-03-14 11:50:20|10824.3|10824.3|10824.32|10824.32|10824.5|10824.5|10824.3|10824.3|0
1647258630000|2022-03-14 11:50:30|10824.45|10824.45|10827.38|10827.38|10827.38|10827.38|10824.45|10824.45|0
1647258650000|2022-03-14 11:50:50|10828.57|10828.57|10828.57|10828.57|10828.57|10828.57|10828.57|10828.57|0
1647258670000|2022-03-14 11:51:10|10829.31|10829.31|10830.14|10830.14|10830.14|10830.14|10829.31|10829.31|0
1647258680000|2022-03-14 11:51:20|10830.02|10830.02|10830.02|10830.02|10830.02|10830.02|10830.02|10830.02|0
1647258690000|2022-03-14 11:51:30|10828.06|10828.06|10827.7|10827.7|10828.06|10828.06|10827.7|10827.7|0
1647258700000|2022-03-14 11:51:40|10826.52|10826.52|10826.25|10826.25|10826.52|10826.52|10826.09|10826.09|0
1647258710000|2022-03-14 11:51:50|10825.92|10825.92|10825.92|10825.92|10825.92|10825.92|10825.92|10825.92|0
1647258720000|2022-03-14 11:52:00|10827.1|10827.1|10827.3|10827.3|10827.3|10827.3|10827.1|10827.1|0
1647258750000|2022-03-14 11:52:30|10828.49|10828.49|10828.49|10828.49|10828.49|10828.49|10828.49|10828.49|0
1647258760000|2022-03-14 11:52:40|10828.75|10828.75|10832.66|10832.66|10833.08|10833.08|10828.75|10828.75|0
1647258780000|2022-03-14 11:53:00|10830.28|10830.28|10830.28|10830.28|10830.28|10830.28|10830.28|10830.28|0
1647258790000|2022-03-14 11:53:10|10830.12|10830.12|10830.12|10830.12|10830.12|10830.12|10830.12|10830.12|0
1647258800000|2022-03-14 11:53:20|10829.14|10829.14|10828.79|10828.79|10829.14|10829.14|10828.54|10828.54|0
1647258810000|2022-03-14 11:53:30|10826.42|10826.42|10826.42|10826.42|10826.42|10826.42|10826.42|10826.42|0
1647258840000|2022-03-14 11:54:00|10825.94|10825.94|10825.73|10825.73|10825.94|10825.94|10825.73|10825.73|0
1647258850000|2022-03-14 11:54:10|10825.5|10825.5|10825.3|10825.3|10825.5|10825.5|10825.3|10825.3|0
1647258860000|2022-03-14 11:54:20|10824.12|10824.12|10824.12|10824.12|10824.12|10824.12|10824.12|10824.12|0
1647258870000|2022-03-14 11:54:30|10824.29|10824.29|10824.05|10824.05|10824.29|10824.29|10824.05|10824.05|0
1647258890000|2022-03-14 11:54:50|10823.64|10823.64|10823.64|10823.64|10823.64|10823.64|10823.64|10823.64|0
1647258900000|2022-03-14 11:55:00|10823.52|10823.52|10823.52|10823.52|10823.52|10823.52|10823.52|10823.52|0
1647258910000|2022-03-14 11:55:10|10823.88|10823.88|10823.76|10823.76|10824.28|10824.28|10823.76|10823.76|0
1647258920000|2022-03-14 11:55:20|10822.78|10822.78|10822.78|10822.78|10822.78|10822.78|10822.78|10822.78|0
1647258950000|2022-03-14 11:55:50|10822.58|10822.58|10822.58|10822.58|10822.58|10822.58|10822.58|10822.58|0
1647258960000|2022-03-14 11:56:00|10821.19|10821.19|10822.38|10822.38|10822.38|10822.38|10821.19|10821.19|0
1647258990000|2022-03-14 11:56:30|10822.26|10822.26|10822.26|10822.26|10822.26|10822.26|10822.26|10822.26|0
1647259010000|2022-03-14 11:56:50|10822.43|10822.43|10830.19|10830.19|10830.39|10830.39|10822.43|10822.43|0
1647259020000|2022-03-14 11:57:00|10830.45|10830.45|10832.41|10832.41|10832.41|10832.41|10830.45|10830.45|0
1647259030000|2022-03-14 11:57:10|10832.93|10832.93|10833.43|10833.43|10833.43|10833.43|10832.93|10832.93|0
1647259040000|2022-03-14 11:57:20|10833.83|10833.83|10835.61|10835.61|10835.61|10835.61|10833.83|10833.83|0
1647259050000|2022-03-14 11:57:30|10835.84|10835.84|10835.84|10835.84|10835.84|10835.84|10835.84|10835.84|0
1647259060000|2022-03-14 11:57:40|10836.04|10836.04|10836.04|10836.04|10836.04|10836.04|10836.04|10836.04|0
1647259080000|2022-03-14 11:58:00|10836.52|10836.52|10836.52|10836.52|10836.52|10836.52|10836.52|10836.52|0
1647259090000|2022-03-14 11:58:10|10836.72|10836.72|10838.86|10838.86|10838.93|10838.93|10836.72|10836.72|0
1647259100000|2022-03-14 11:58:20|10837.67|10837.67|10838.19|10838.19|10838.53|10838.53|10837.67|10837.67|0
1647259110000|2022-03-14 11:58:30|10837.79|10837.79|10837.79|10837.79|10837.79|10837.79|10837.79|10837.79|0
1647259120000|2022-03-14 11:58:40|10837.19|10837.19|10837.21|10837.21|10837.21|10837.21|10837.19|10837.19|0
1647259130000|2022-03-14 11:58:50|10835.25|10835.25|10834.19|10834.19|10835.38|10835.38|10834.19|10834.19|0
1647259150000|2022-03-14 11:59:10|10834.07|10834.07|10833.98|10833.98|10834.07|10834.07|10833.98|10833.98|0
1647259160000|2022-03-14 11:59:20|10836.36|10836.36|10836.66|10836.66|10836.66|10836.66|10836.36|10836.36|0
1647259170000|2022-03-14 11:59:30|10835.34|10835.34|10833.25|10833.25|10835.34|10835.34|10833.17|10833.17|0
1647259180000|2022-03-14 11:59:40|10833.13|10833.13|10833.13|10833.13|10833.13|10833.13|10833.13|10833.13|0
1647259190000|2022-03-14 11:59:50|10832.92|10832.92|10832.48|10832.48|10833.08|10833.08|10832.48|10832.48|0
1647259200000|2022-03-14 12:00:00|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|0
1647259210000|2022-03-14 12:00:10|10831.54|10831.54|10831.54|10831.54|10831.54|10831.54|10831.54|10831.54|0
1647259220000|2022-03-14 12:00:20|10832.73|10832.73|10833.21|10833.21|10833.21|10833.21|10832.73|10832.73|0
1647259230000|2022-03-14 12:00:30|10833.01|10833.01|10833.61|10833.61|10833.61|10833.61|10833.01|10833.01|0
1647259240000|2022-03-14 12:00:40|10833.78|10833.78|10833.78|10833.78|10833.78|10833.78|10833.78|10833.78|0
1647259250000|2022-03-14 12:00:50|10833.38|10833.38|10833.38|10833.38|10833.38|10833.38|10833.38|10833.38|0
1647259260000|2022-03-14 12:01:00|10833.22|10833.22|10833.74|10833.74|10833.74|10833.74|10833.22|10833.22|0
1647259280000|2022-03-14 12:01:20|10831.78|10831.78|10831.78|10831.78|10831.78|10831.78|10831.78|10831.78|0
1647259290000|2022-03-14 12:01:30|10832.3|10832.3|10831.11|10831.11|10832.3|10832.3|10831.11|10831.11|0
1647259310000|2022-03-14 12:01:50|10832.3|10832.3|10833.48|10833.48|10833.48|10833.48|10832.3|10832.3|0
1647259320000|2022-03-14 12:02:00|10833.39|10833.39|10833.22|10833.22|10833.39|10833.39|10833.22|10833.22|0
1647259330000|2022-03-14 12:02:10|10833.42|10833.42|10834.57|10834.57|10834.74|10834.74|10833.42|10833.42|0
1647259340000|2022-03-14 12:02:20|10837.51|10837.51|10836.53|10836.53|10837.51|10837.51|10836.53|10836.53|0
1647259350000|2022-03-14 12:02:30|10837.51|10837.51|10838.73|10838.73|10838.73|10838.73|10837.51|10837.51|0
1647259360000|2022-03-14 12:02:40|10839.48|10839.48|10842.53|10842.53|10842.93|10842.93|10839.48|10839.48|0
1647259370000|2022-03-14 12:02:50|10842.71|10842.71|10839.99|10839.99|10842.71|10842.71|10839.99|10839.99|0
1647259380000|2022-03-14 12:03:00|10839.82|10839.82|10839.82|10839.82|10839.82|10839.82|10839.82|10839.82|0
1647259390000|2022-03-14 12:03:10|10840.8|10840.8|10840.8|10840.8|10840.8|10840.8|10840.8|10840.8|0
1647259400000|2022-03-14 12:03:20|10841.05|10841.05|10841.05|10841.05|10841.05|10841.05|10841.05|10841.05|0
1647259420000|2022-03-14 12:03:40|10841.18|10841.18|10844.72|10844.72|10844.72|10844.72|10841.18|10841.18|0
1647259440000|2022-03-14 12:04:00|10844.46|10844.46|10845.46|10845.46|10845.46|10845.46|10844.46|10844.46|0
1647259450000|2022-03-14 12:04:10|10845.66|10845.66|10845.11|10845.11|10845.66|10845.66|10845.11|10845.11|0
1647259460000|2022-03-14 12:04:20|10844.98|10844.98|10844.98|10844.98|10844.98|10844.98|10844.98|10844.98|0
1647259470000|2022-03-14 12:04:30|10845.14|10845.14|10844.08|10844.08|10845.27|10845.27|10844.08|10844.08|0
1647259480000|2022-03-14 12:04:40|10844.19|10844.19|10843.44|10843.44|10844.19|10844.19|10843|10843|0
1647259490000|2022-03-14 12:04:50|10843.51|10843.51|10844.7|10844.7|10844.7|10844.7|10843.51|10843.51|0
1647259500000|2022-03-14 12:05:00|10842.74|10842.74|10842.74|10842.74|10842.74|10842.74|10842.74|10842.74|0
1647259510000|2022-03-14 12:05:10|10842.62|10842.62|10842.62|10842.62|10842.62|10842.62|10842.62|10842.62|0
1647259520000|2022-03-14 12:05:20|10842.77|10842.77|10842.77|10842.77|10842.77|10842.77|10842.77|10842.77|0
1647259530000|2022-03-14 12:05:30|10842.62|10842.62|10842.92|10842.92|10842.92|10842.92|10842.62|10842.62|0
1647259540000|2022-03-14 12:05:40|10843.08|10843.08|10845.46|10845.46|10845.46|10845.46|10843.08|10843.08|0
1647259550000|2022-03-14 12:05:50|10845.28|10845.28|10845.26|10845.26|10845.28|10845.28|10845.26|10845.26|0
1647259560000|2022-03-14 12:06:00|10845.05|10845.05|10845.05|10845.05|10845.05|10845.05|10845.05|10845.05|0
1647259590000|2022-03-14 12:06:30|10845.47|10845.47|10845.47|10845.47|10845.47|10845.47|10845.47|10845.47|0
1647259600000|2022-03-14 12:06:40|10844.29|10844.29|10844.29|10844.29|10844.29|10844.29|10844.29|10844.29|0
1647259610000|2022-03-14 12:06:50|10844.41|10844.41|10844.41|10844.41|10844.41|10844.41|10844.41|10844.41|0
1647259620000|2022-03-14 12:07:00|10844.29|10844.29|10844.29|10844.29|10844.29|10844.29|10844.29|10844.29|0
1647259630000|2022-03-14 12:07:10|10844.08|10844.08|10844.08|10844.08|10844.08|10844.08|10844.08|10844.08|0
1647259640000|2022-03-14 12:07:20|10845.26|10845.26|10845.26|10845.26|10845.26|10845.26|10845.26|10845.26|0
1647259650000|2022-03-14 12:07:30|10845.14|10845.14|10845.14|10845.14|10845.14|10845.14|10845.14|10845.14|0
1647259670000|2022-03-14 12:07:50|10843.96|10843.96|10843.96|10843.96|10843.96|10843.96|10843.96|10843.96|0
1647259680000|2022-03-14 12:08:00|10844.08|10844.08|10844.08|10844.08|10844.08|10844.08|10844.08|10844.08|0
1647259710000|2022-03-14 12:08:30|10844.57|10844.57|10844.74|10844.74|10844.74|10844.74|10844.57|10844.57|0
1647259730000|2022-03-14 12:08:50|10844.53|10844.53|10844.53|10844.53|10844.53|10844.53|10844.53|10844.53|0
1647259770000|2022-03-14 12:09:30|10845.13|10845.13|10845.54|10845.54|10845.54|10845.54|10845.13|10845.13|0
1647259780000|2022-03-14 12:09:40|10845.3|10845.3|10843.13|10843.13|10845.3|10845.3|10843.13|10843.13|0
1647259790000|2022-03-14 12:09:50|10843.01|10843.01|10842.19|10842.19|10843.01|10843.01|10842.19|10842.19|0
1647259810000|2022-03-14 12:10:10|10843.37|10843.37|10843.61|10843.61|10843.61|10843.61|10843.37|10843.37|0
1647259850000|2022-03-14 12:10:50|10842.81|10842.81|10843.01|10843.01|10843.01|10843.01|10842.81|10842.81|0
1647259860000|2022-03-14 12:11:00|10842.93|10842.93|10842.78|10842.78|10842.93|10842.93|10842.73|10842.73|0
1647259870000|2022-03-14 12:11:10|10841.6|10841.6|10841.26|10841.26|10841.6|10841.6|10841.26|10841.26|0
1647259910000|2022-03-14 12:11:50|10841.44|10841.44|10841.44|10841.44|10841.44|10841.44|10841.44|10841.44|0
1647259920000|2022-03-14 12:12:00|10842.42|10842.42|10842.42|10842.42|10842.42|10842.42|10842.42|10842.42|0
1647259930000|2022-03-14 12:12:10|10842.53|10842.53|10842.53|10842.53|10842.53|10842.53|10842.53|10842.53|0
1647259950000|2022-03-14 12:12:30|10842.93|10842.93|10842.93|10842.93|10842.93|10842.93|10842.93|10842.93|0
1647259980000|2022-03-14 12:13:00|10843.17|10843.17|10844.36|10844.36|10844.36|10844.36|10843.17|10843.17|0
1647260020000|2022-03-14 12:13:40|10844.49|10844.49|10844.44|10844.44|10844.49|10844.49|10844.44|10844.44|0
1647260030000|2022-03-14 12:13:50|10844.03|10844.03|10844.15|10844.15|10844.15|10844.15|10844.03|10844.03|0
1647260040000|2022-03-14 12:14:00|10844.36|10844.36|10844.36|10844.36|10844.36|10844.36|10844.36|10844.36|0
1647260060000|2022-03-14 12:14:20|10845.54|10845.54|10846.82|10846.82|10847.63|10847.63|10845.54|10845.54|0
1647260090000|2022-03-14 12:14:50|10847.02|10847.02|10847.02|10847.02|10847.02|10847.02|10847.02|10847.02|0
1647260100000|2022-03-14 12:15:00|10846.33|10846.33|10843.94|10843.94|10846.33|10846.33|10843.94|10843.94|0
1647260110000|2022-03-14 12:15:10|10843.74|10843.74|10843.22|10843.22|10843.74|10843.74|10843.22|10843.22|0
1647260120000|2022-03-14 12:15:20|10843.02|10843.02|10843.02|10843.02|10843.02|10843.02|10843.02|10843.02|0
1647260130000|2022-03-14 12:15:30|10842.86|10842.86|10843.9|10843.9|10843.9|10843.9|10842.86|10842.86|0
1647260140000|2022-03-14 12:15:40|10844.41|10844.41|10844.41|10844.41|10844.41|10844.41|10844.41|10844.41|0
1647260150000|2022-03-14 12:15:50|10843.89|10843.89|10845.85|10845.85|10845.85|10845.85|10843.89|10843.89|0
1647260170000|2022-03-14 12:16:10|10845.8|10845.8|10847.99|10847.99|10847.99|10847.99|10845.62|10845.62|0
1647260190000|2022-03-14 12:16:30|10848.19|10848.19|10848.79|10848.79|10848.79|10848.79|10848.19|10848.19|0
1647260210000|2022-03-14 12:16:50|10851.16|10851.16|10851.16|10851.16|10851.16|10851.16|10851.16|10851.16|0
1647260220000|2022-03-14 12:17:00|10850.95|10850.95|10850.98|10850.98|10850.98|10850.98|10850.74|10850.74|0
1647260230000|2022-03-14 12:17:10|10850.77|10850.77|10850.7|10850.7|10850.77|10850.77|10850.7|10850.7|0
1647260240000|2022-03-14 12:17:20|10851.89|10851.89|10853.08|10853.08|10853.08|10853.08|10851.89|10851.89|0
1647260250000|2022-03-14 12:17:30|10852.86|10852.86|10852.86|10852.86|10852.86|10852.86|10852.86|10852.86|0
1647260260000|2022-03-14 12:17:40|10851.68|10851.68|10851.68|10851.68|10851.68|10851.68|10851.68|10851.68|0
1647260280000|2022-03-14 12:18:00|10852.86|10852.86|10852.86|10852.86|10852.86|10852.86|10852.86|10852.86|0
1647260300000|2022-03-14 12:18:20|10852.38|10852.38|10851.4|10851.4|10852.38|10852.38|10851.4|10851.4|0
1647260310000|2022-03-14 12:18:30|10851.23|10851.23|10844.67|10844.67|10851.23|10851.23|10844.67|10844.67|0
1647260320000|2022-03-14 12:18:40|10843.3|10843.3|10843.49|10843.49|10843.69|10843.69|10843.3|10843.3|0
1647260340000|2022-03-14 12:19:00|10843.69|10843.69|10843.69|10843.69|10843.69|10843.69|10843.69|10843.69|0
1647260380000|2022-03-14 12:19:40|10843.49|10843.49|10843.36|10843.36|10843.49|10843.49|10843.36|10843.36|0
1647260390000|2022-03-14 12:19:50|10843.03|10843.03|10842.51|10842.51|10843.03|10843.03|10842.51|10842.51|0
1647260400000|2022-03-14 12:20:00|10842.31|10842.31|10842.31|10842.31|10842.31|10842.31|10842.31|10842.31|0
1647260420000|2022-03-14 12:20:20|10842.16|10842.16|10842.16|10842.16|10842.16|10842.16|10842.16|10842.16|0
1647260430000|2022-03-14 12:20:30|10842.37|10842.37|10842.37|10842.37|10842.37|10842.37|10842.37|10842.37|0
1647260440000|2022-03-14 12:20:40|10842.49|10842.49|10842.49|10842.49|10842.49|10842.49|10842.49|10842.49|0
1647260450000|2022-03-14 12:20:50|10842.29|10842.29|10842.29|10842.29|10842.29|10842.29|10842.29|10842.29|0
1647260480000|2022-03-14 12:21:20|10842.14|10842.14|10842.3|10842.3|10842.3|10842.3|10842.14|10842.14|0
1647260490000|2022-03-14 12:21:30|10842.7|10842.7|10842.7|10842.7|10842.7|10842.7|10842.7|10842.7|0
1647260500000|2022-03-14 12:21:40|10842.9|10842.9|10843.42|10843.42|10843.42|10843.42|10842.9|10842.9|0
1647260520000|2022-03-14 12:22:00|10840.48|10840.48|10839.4|10839.4|10841.46|10841.46|10839.4|10839.4|0
1647260530000|2022-03-14 12:22:10|10839.6|10839.6|10839.6|10839.6|10839.6|10839.6|10839.6|10839.6|0
1647260540000|2022-03-14 12:22:20|10839.36|10839.36|10839.76|10839.76|10839.76|10839.76|10839.36|10839.36|0
1647260560000|2022-03-14 12:22:40|10839.89|10839.89|10839.89|10839.89|10839.89|10839.89|10839.89|10839.89|0
1647260580000|2022-03-14 12:23:00|10839.69|10839.69|10839.69|10839.69|10839.69|10839.69|10839.69|10839.69|0
1647260600000|2022-03-14 12:23:20|10839.82|10839.82|10839.82|10839.82|10839.82|10839.82|10839.82|10839.82|0
1647260610000|2022-03-14 12:23:30|10841.78|10841.78|10841.98|10841.98|10841.98|10841.98|10841.78|10841.78|0
1647260620000|2022-03-14 12:23:40|10840.79|10840.79|10840.79|10840.79|10840.79|10840.79|10840.79|10840.79|0
1647260640000|2022-03-14 12:24:00|10841.04|10841.04|10841.04|10841.04|10841.04|10841.04|10841.04|10841.04|0
1647260670000|2022-03-14 12:24:30|10842.23|10842.23|10842.23|10842.23|10842.23|10842.23|10842.23|10842.23|0
1647260680000|2022-03-14 12:24:40|10841.83|10841.83|10841.83|10841.83|10841.83|10841.83|10841.83|10841.83|0
1647260690000|2022-03-14 12:24:50|10841.74|10841.74|10841.74|10841.74|10841.74|10841.74|10841.74|10841.74|0
1647260720000|2022-03-14 12:25:20|10841.9|10841.9|10841.9|10841.9|10841.9|10841.9|10841.9|10841.9|0
1647260760000|2022-03-14 12:26:00|10839.66|10839.66|10839.43|10839.43|10839.66|10839.66|10839.31|10839.31|0
1647260770000|2022-03-14 12:26:10|10840.62|10840.62|10840.62|10840.62|10840.62|10840.62|10840.62|10840.62|0
1647260810000|2022-03-14 12:26:50|10839.43|10839.43|10838.25|10838.25|10839.43|10839.43|10838.25|10838.25|0
1647260820000|2022-03-14 12:27:00|10838.23|10838.23|10838.32|10838.32|10838.32|10838.32|10838.23|10838.23|0
1647260840000|2022-03-14 12:27:20|10838.12|10838.12|10838.12|10838.12|10838.12|10838.12|10838.12|10838.12|0
1647260850000|2022-03-14 12:27:30|10838.32|10838.32|10840.23|10840.23|10840.28|10840.28|10838.32|10838.32|0
1647260870000|2022-03-14 12:27:50|10843.78|10843.78|10841.83|10841.83|10843.78|10843.78|10841.83|10841.83|0
1647260890000|2022-03-14 12:28:10|10840.85|10840.85|10839.87|10839.87|10840.85|10840.85|10839.87|10839.87|0
1647260920000|2022-03-14 12:28:40|10839.18|10839.18|10838.92|10838.92|10839.18|10839.18|10838.92|10838.92|0
1647260950000|2022-03-14 12:29:10|10838.86|10838.86|10838.86|10838.86|10838.86|10838.86|10838.86|10838.86|0
1647260970000|2022-03-14 12:29:30|10838.81|10838.81|10838.81|10838.81|10838.81|10838.81|10838.81|10838.81|0
1647261000000|2022-03-14 12:30:00|10839.99|10839.99|10839.9|10839.9|10840.05|10840.05|10839.9|10839.9|0
1647261010000|2022-03-14 12:30:10|10839.74|10839.74|10839.86|10839.86|10839.86|10839.86|10839.74|10839.74|0
1647261020000|2022-03-14 12:30:20|10840.32|10840.32|10840.47|10840.47|10840.47|10840.47|10840.32|10840.32|0
1647261030000|2022-03-14 12:30:30|10839.88|10839.88|10840.14|10840.14|10840.14|10840.14|10839.88|10839.88|0
1647261050000|2022-03-14 12:30:50|10840.26|10840.26|10840.26|10840.26|10840.26|10840.26|10840.26|10840.26|0
1647261070000|2022-03-14 12:31:10|10839.28|10839.28|10838.3|10838.3|10839.28|10839.28|10837.83|10837.83|0
1647261100000|2022-03-14 12:31:40|10838.18|10838.18|10838.18|10838.18|10838.18|10838.18|10838.18|10838.18|0
1647261120000|2022-03-14 12:32:00|10838.3|10838.3|10838.3|10838.3|10838.3|10838.3|10838.3|10838.3|0
1647261130000|2022-03-14 12:32:10|10837.91|10837.91|10837.91|10837.91|10837.91|10837.91|10837.91|10837.91|0
1647261140000|2022-03-14 12:32:20|10838.03|10838.03|10838.03|10838.03|10838.03|10838.03|10838.03|10838.03|0
1647261160000|2022-03-14 12:32:40|10838.08|10838.08|10838.1|10838.1|10838.1|10838.1|10838.08|10838.08|0
1647261170000|2022-03-14 12:32:50|10838.3|10838.3|10837.44|10837.44|10838.3|10838.3|10836.94|10836.94|0
1647261180000|2022-03-14 12:33:00|10837.69|10837.69|10837.69|10837.69|10837.69|10837.69|10837.69|10837.69|0
1647261190000|2022-03-14 12:33:10|10837.43|10837.43|10837.43|10837.43|10837.43|10837.43|10837.43|10837.43|0
1647261200000|2022-03-14 12:33:20|10837.55|10837.55|10837.55|10837.55|10837.55|10837.55|10837.55|10837.55|0
1647261210000|2022-03-14 12:33:30|10837.75|10837.75|10838.65|10838.65|10838.65|10838.65|10837.75|10837.75|0
1647261220000|2022-03-14 12:33:40|10838.91|10838.91|10839.07|10839.07|10839.07|10839.07|10838.91|10838.91|0
1647261230000|2022-03-14 12:33:50|10839.66|10839.66|10840.08|10840.08|10840.08|10840.08|10839.66|10839.66|0
1647261240000|2022-03-14 12:34:00|10840.2|10840.2|10839.71|10839.71|10840.9|10840.9|10839.71|10839.71|0
1647261260000|2022-03-14 12:34:20|10839.78|10839.78|10842.47|10842.47|10842.47|10842.47|10839.78|10839.78|0
1647261270000|2022-03-14 12:34:30|10842.72|10842.72|10842.9|10842.9|10842.9|10842.9|10842.03|10842.03|0
1647261290000|2022-03-14 12:34:50|10843.02|10843.02|10844.86|10844.86|10844.86|10844.86|10843.02|10843.02|0
1647261300000|2022-03-14 12:35:00|10845.21|10845.21|10845.47|10845.47|10845.6|10845.6|10845.21|10845.21|0
1647261330000|2022-03-14 12:35:30|10845.54|10845.54|10846.29|10846.29|10846.29|10846.29|10845.14|10845.14|0
1647261350000|2022-03-14 12:35:50|10846.34|10846.34|10846.52|10846.52|10846.52|10846.52|10846.34|10846.34|0
1647261380000|2022-03-14 12:36:20|10846.72|10846.72|10846.53|10846.53|10846.78|10846.78|10846.53|10846.53|0
1647261390000|2022-03-14 12:36:30|10845.35|10845.35|10845.35|10845.35|10845.35|10845.35|10845.35|10845.35|0
1647261400000|2022-03-14 12:36:40|10847.31|10847.31|10847.31|10847.31|10847.31|10847.31|10847.31|10847.31|0
1647261410000|2022-03-14 12:36:50|10847.51|10847.51|10847.51|10847.51|10847.51|10847.51|10847.51|10847.51|0
1647261420000|2022-03-14 12:37:00|10847.28|10847.28|10847.26|10847.26|10847.28|10847.28|10847.06|10847.06|0
1647261430000|2022-03-14 12:37:10|10847.15|10847.15|10846.05|10846.05|10847.15|10847.15|10846.05|10846.05|0
1647261450000|2022-03-14 12:37:30|10847.03|10847.03|10847.03|10847.03|10847.03|10847.03|10847.03|10847.03|0
1647261460000|2022-03-14 12:37:40|10847.27|10847.27|10847.27|10847.27|10847.27|10847.27|10847.27|10847.27|0
1647261500000|2022-03-14 12:38:20|10847.44|10847.44|10849.4|10849.4|10849.4|10849.4|10847.44|10847.44|0
1647261510000|2022-03-14 12:38:30|10849.61|10849.61|10849.61|10849.61|10849.61|10849.61|10849.61|10849.61|0
1647261530000|2022-03-14 12:38:50|10849.82|10849.82|10849.82|10849.82|10849.82|10849.82|10849.82|10849.82|0
1647261540000|2022-03-14 12:39:00|10850.02|10850.02|10850.23|10850.23|10850.23|10850.23|10850.02|10850.02|0
1647261560000|2022-03-14 12:39:20|10852.19|10852.19|10852.19|10852.19|10852.19|10852.19|10852.19|10852.19|0
1647261580000|2022-03-14 12:39:40|10852.79|10852.79|10853.33|10853.33|10853.33|10853.33|10852.79|10852.79|0
1647261590000|2022-03-14 12:39:50|10853.51|10853.51|10853.51|10853.51|10853.51|10853.51|10853.51|10853.51|0
1647261610000|2022-03-14 12:40:10|10853.63|10853.63|10853.63|10853.63|10853.63|10853.63|10853.63|10853.63|0
1647261620000|2022-03-14 12:40:20|10854.13|10854.13|10852.94|10852.94|10854.13|10854.13|10852.94|10852.94|0
1647261640000|2022-03-14 12:40:40|10853.79|10853.79|10854.77|10854.77|10854.77|10854.77|10853.79|10853.79|0
1647261650000|2022-03-14 12:40:50|10855.17|10855.17|10855.67|10855.67|10855.67|10855.67|10855.17|10855.17|0
1647261660000|2022-03-14 12:41:00|10855.93|10855.93|10858.93|10858.93|10860.12|10860.12|10855.93|10855.93|0
1647261670000|2022-03-14 12:41:10|10862.08|10862.08|10862.08|10862.08|10862.08|10862.08|10862.08|10862.08|0
1647261680000|2022-03-14 12:41:20|10863.27|10863.27|10863.27|10863.27|10863.27|10863.27|10863.27|10863.27|0
1647261690000|2022-03-14 12:41:30|10863.15|10863.15|10863.67|10863.67|10863.67|10863.67|10863.15|10863.15|0
1647261710000|2022-03-14 12:41:50|10864.85|10864.85|10864.85|10864.85|10864.85|10864.85|10864.85|10864.85|0
1647261720000|2022-03-14 12:42:00|10863.87|10863.87|10865.2|10865.2|10865.83|10865.83|10863.87|10863.87|0
1647261750000|2022-03-14 12:42:30|10865.29|10865.29|10866.47|10866.47|10866.47|10866.47|10865.29|10865.29|0
1647261760000|2022-03-14 12:42:40|10866.49|10866.49|10866.91|10866.91|10866.91|10866.91|10866.49|10866.49|0
1647261770000|2022-03-14 12:42:50|10867.31|10867.31|10867.31|10867.31|10867.31|10867.31|10867.31|10867.31|0
1647261780000|2022-03-14 12:43:00|10867.33|10867.33|10868.62|10868.62|10868.62|10868.62|10867.33|10867.33|0
1647261790000|2022-03-14 12:43:10|10868.83|10868.83|10868.83|10868.83|10868.83|10868.83|10868.83|10868.83|0
1647261800000|2022-03-14 12:43:20|10870.02|10870.02|10872.89|10872.89|10872.89|10872.89|10870.02|10870.02|0
1647261820000|2022-03-14 12:43:40|10873.29|10873.29|10873.29|10873.29|10873.29|10873.29|10873.29|10873.29|0
1647261830000|2022-03-14 12:43:50|10873.09|10873.09|10873.73|10873.73|10873.73|10873.73|10873.09|10873.09|0
1647261840000|2022-03-14 12:44:00|10873.65|10873.65|10874.37|10874.37|10874.37|10874.37|10873.65|10873.65|0
1647261850000|2022-03-14 12:44:10|10874.68|10874.68|10874.48|10874.48|10875|10875|10874.48|10874.48|0
1647261860000|2022-03-14 12:44:20|10875.67|10875.67|10877.49|10877.49|10877.49|10877.49|10875.67|10875.67|0
1647261870000|2022-03-14 12:44:30|10877.61|10877.61|10879.83|10879.83|10879.83|10879.83|10877.61|10877.61|0
1647261880000|2022-03-14 12:44:40|10878.64|10878.64|10878.64|10878.64|10878.64|10878.64|10878.64|10878.64|0
1647261890000|2022-03-14 12:44:50|10878.66|10878.66|10878.66|10878.66|10878.66|10878.66|10878.66|10878.66|0
1647261910000|2022-03-14 12:45:10|10878.46|10878.46|10878.21|10878.21|10878.46|10878.46|10878.21|10878.21|0
1647261920000|2022-03-14 12:45:20|10877.02|10877.02|10877.02|10877.02|10877.02|10877.02|10877.02|10877.02|0
1647261950000|2022-03-14 12:45:50|10878.21|10878.21|10880.16|10880.16|10880.16|10880.16|10878.21|10878.21|0
1647261970000|2022-03-14 12:46:10|10880.08|10880.08|10879.48|10879.48|10880.43|10880.43|10879.48|10879.48|0
1647261980000|2022-03-14 12:46:20|10880.67|10880.67|10880.67|10880.67|10880.67|10880.67|10880.67|10880.67|0
1647262010000|2022-03-14 12:46:50|10880.8|10880.8|10878.84|10878.84|10880.8|10880.8|10878.84|10878.84|0
1647262040000|2022-03-14 12:47:20|10879.82|10879.82|10878.84|10878.84|10879.82|10879.82|10878.84|10878.84|0
1647262120000|2022-03-14 12:48:40|10880.03|10880.03|10881.27|10881.27|10881.27|10881.27|10880.03|10880.03|0
1647262150000|2022-03-14 12:49:10|10879.31|10879.31|10879.31|10879.31|10879.31|10879.31|10879.31|10879.31|0
1647262160000|2022-03-14 12:49:20|10879.07|10879.07|10879.07|10879.07|10879.07|10879.07|10879.07|10879.07|0
1647262180000|2022-03-14 12:49:40|10878.03|10878.03|10878.21|10878.21|10878.21|10878.21|10878.03|10878.03|0
1647262190000|2022-03-14 12:49:50|10878|10878|10877.84|10877.84|10878|10878|10877.84|10877.84|0
1647262200000|2022-03-14 12:50:00|10879.17|10879.17|10879.29|10879.29|10879.29|10879.29|10878.79|10878.79|0
1647262220000|2022-03-14 12:50:20|10879.23|10879.23|10878.11|10878.11|10879.23|10879.23|10878.11|10878.11|0
1647262230000|2022-03-14 12:50:30|10877.11|10877.11|10877.11|10877.11|10877.11|10877.11|10877.11|10877.11|0
1647262250000|2022-03-14 12:50:50|10876.77|10876.77|10875.79|10875.79|10876.77|10876.77|10875.79|10875.79|0
1647262260000|2022-03-14 12:51:00|10875.58|10875.58|10875.58|10875.58|10875.58|10875.58|10875.58|10875.58|0
1647262290000|2022-03-14 12:51:30|10875.33|10875.33|10875.45|10875.45|10875.45|10875.45|10875.33|10875.33|0
1647262300000|2022-03-14 12:51:40|10876.64|10876.64|10878.6|10878.6|10878.6|10878.6|10876.64|10876.64|0
1647262310000|2022-03-14 12:51:50|10877.41|10877.41|10877|10877|10877.41|10877.41|10877|10877|0
1647262330000|2022-03-14 12:52:10|10878.19|10878.19|10879.37|10879.37|10879.37|10879.37|10878.19|10878.19|0
1647262340000|2022-03-14 12:52:20|10878.39|10878.39|10878.39|10878.39|10878.39|10878.39|10878.39|10878.39|0
1647262350000|2022-03-14 12:52:30|10879.58|10879.58|10879.58|10879.58|10879.58|10879.58|10879.58|10879.58|0
1647262360000|2022-03-14 12:52:40|10880.76|10880.76|10880.76|10880.76|10880.76|10880.76|10880.76|10880.76|0
1647262370000|2022-03-14 12:52:50|10879.37|10879.37|10879.37|10879.37|10879.37|10879.37|10879.37|10879.37|0
1647262390000|2022-03-14 12:53:10|10878.97|10878.97|10878.65|10878.65|10878.97|10878.97|10878.65|10878.65|0
1647262400000|2022-03-14 12:53:20|10878.73|10878.73|10880.1|10880.1|10880.1|10880.1|10878.73|10878.73|0
1647262410000|2022-03-14 12:53:30|10878.92|10878.92|10878.99|10878.99|10878.99|10878.99|10878.92|10878.92|0
1647262420000|2022-03-14 12:53:40|10879.2|10879.2|10879.22|10879.22|10879.22|10879.22|10879.02|10879.02|0
1647262440000|2022-03-14 12:54:00|10879.1|10879.1|10878.98|10878.98|10879.1|10879.1|10878.98|10878.98|0
1647262460000|2022-03-14 12:54:20|10879.22|10879.22|10878.97|10878.97|10879.22|10879.22|10878.97|10878.97|0
1647262470000|2022-03-14 12:54:30|10879.65|10879.65|10887.2|10887.2|10890.19|10890.19|10878.79|10878.79|0
1647262480000|2022-03-14 12:54:40|10887|10887|10883|10883|10887|10887|10883|10883|0
1647262490000|2022-03-14 12:54:50|10881.9|10881.9|10880.01|10880.01|10881.9|10881.9|10880.01|10880.01|0
1647262500000|2022-03-14 12:55:00|10878.83|10878.83|10876.69|10876.69|10879.44|10879.44|10876.69|10876.69|0
1647262510000|2022-03-14 12:55:10|10876.62|10876.62|10876.03|10876.03|10876.62|10876.62|10874.25|10874.25|0
1647262520000|2022-03-14 12:55:20|10876.63|10876.63|10877.66|10877.66|10877.66|10877.66|10876.51|10876.51|0
1647262530000|2022-03-14 12:55:30|10876.48|10876.48|10879.54|10879.54|10879.54|10879.54|10876.48|10876.48|0
1647262540000|2022-03-14 12:55:40|10879.68|10879.68|10880.86|10880.86|10880.86|10880.86|10879.68|10879.68|0
1647262560000|2022-03-14 12:56:00|10880.74|10880.74|10884.04|10884.04|10884.04|10884.04|10880.74|10880.74|0
1647262570000|2022-03-14 12:56:10|10883.64|10883.64|10883.64|10883.64|10883.64|10883.64|10883.64|10883.64|0
1647262580000|2022-03-14 12:56:20|10884.83|10884.83|10884.95|10884.95|10884.95|10884.95|10884.83|10884.83|0
1647262600000|2022-03-14 12:56:40|10885.93|10885.93|10887.46|10887.46|10887.46|10887.46|10885.93|10885.93|0
1647262610000|2022-03-14 12:56:50|10887.66|10887.66|10887.66|10887.66|10887.66|10887.66|10887.66|10887.66|0
1647262620000|2022-03-14 12:57:00|10888.35|10888.35|10887.84|10887.84|10888.35|10888.35|10887.84|10887.84|0
1647262630000|2022-03-14 12:57:10|10889.02|10889.02|10889.02|10889.02|10889.02|10889.02|10889.02|10889.02|0
1647262640000|2022-03-14 12:57:20|10889.37|10889.37|10890.97|10890.97|10891.95|10891.95|10889.37|10889.37|0
1647262650000|2022-03-14 12:57:30|10891.22|10891.22|10891.22|10891.22|10891.22|10891.22|10891.22|10891.22|0
1647262660000|2022-03-14 12:57:40|10893.18|10893.18|10897.06|10897.06|10897.06|10897.06|10893.18|10893.18|0
1647262670000|2022-03-14 12:57:50|10897.19|10897.19|10897.19|10897.19|10897.19|10897.19|10897.19|10897.19|0
1647262680000|2022-03-14 12:58:00|10898.16|10898.16|10898.16|10898.16|10898.16|10898.16|10898.16|10898.16|0
1647262690000|2022-03-14 12:58:10|10898.24|10898.24|10898.94|10898.94|10898.94|10898.94|10898.24|10898.24|0
1647262700000|2022-03-14 12:58:20|10899.06|10899.06|10899.56|10899.56|10899.81|10899.81|10899.06|10899.06|0
1647262710000|2022-03-14 12:58:30|10899.44|10899.44|10896.81|10896.81|10899.44|10899.44|10896.81|10896.81|0
1647262720000|2022-03-14 12:58:40|10896.61|10896.61|10894.4|10894.4|10896.61|10896.61|10894.33|10894.33|0
1647262730000|2022-03-14 12:58:50|10893.22|10893.22|10893.22|10893.22|10893.22|10893.22|10893.22|10893.22|0
1647262740000|2022-03-14 12:59:00|10892.03|10892.03|10890.23|10890.23|10892.03|10892.03|10890.07|10890.07|0
1647262750000|2022-03-14 12:59:10|10889.98|10889.98|10889.98|10889.98|10889.98|10889.98|10889.98|10889.98|0
1647262760000|2022-03-14 12:59:20|10890|10890|10889.61|10889.61|10890.12|10890.12|10889.49|10889.49|0
1647262770000|2022-03-14 12:59:30|10889.21|10889.21|10889.21|10889.21|10889.21|10889.21|10889.21|10889.21|0
1647262790000|2022-03-14 12:59:50|10888.63|10888.63|10885.92|10885.92|10888.63|10888.63|10885.92|10885.92|0
1647262800000|2022-03-14 13:00:00|10886.08|10886.08|10885.83|10885.83|10886.08|10886.08|10885.83|10885.83|0
1647262810000|2022-03-14 13:00:10|10885.57|10885.57|10885.57|10885.57|10885.57|10885.57|10885.57|10885.57|0
1647262840000|2022-03-14 13:00:40|10886.04|10886.04|10885.65|10885.65|10886.04|10886.04|10885.65|10885.65|0
1647262860000|2022-03-14 13:01:00|10885.59|10885.59|10885.69|10885.69|10885.71|10885.71|10885.55|10885.55|0
1647262880000|2022-03-14 13:01:20|10885.29|10885.29|10883.8|10883.8|10885.29|10885.29|10883.8|10883.8|0
1647262890000|2022-03-14 13:01:30|10883.59|10883.59|10883.59|10883.59|10883.59|10883.59|10883.59|10883.59|0
1647262900000|2022-03-14 13:01:40|10882.61|10882.61|10882.48|10882.48|10882.61|10882.61|10882.48|10882.48|0
1647262910000|2022-03-14 13:01:50|10882.41|10882.41|10884.37|10884.37|10884.37|10884.37|10882.41|10882.41|0
1647262920000|2022-03-14 13:02:00|10882|10882|10882|10882|10882|10882|10882|10882|0
1647262970000|2022-03-14 13:02:50|10882.11|10882.11|10878.58|10878.58|10882.11|10882.11|10878.58|10878.58|0
1647262980000|2022-03-14 13:03:00|10878.5|10878.5|10873.85|10873.85|10878.5|10878.5|10873.85|10873.85|0
1647263000000|2022-03-14 13:03:20|10873.25|10873.25|10873.25|10873.25|10873.25|10873.25|10873.25|10873.25|0
1647263010000|2022-03-14 13:03:30|10873.37|10873.37|10873.37|10873.37|10873.37|10873.37|10873.37|10873.37|0
1647263020000|2022-03-14 13:03:40|10874.56|10874.56|10874.56|10874.56|10874.56|10874.56|10874.56|10874.56|0
1647263040000|2022-03-14 13:04:00|10874.43|10874.43|10876.67|10876.67|10876.67|10876.67|10874.3|10874.3|0
1647263060000|2022-03-14 13:04:20|10877.03|10877.03|10877.97|10877.97|10878.1|10878.1|10876.91|10876.91|0
1647263090000|2022-03-14 13:04:50|10878.23|10878.23|10878.23|10878.23|10878.23|10878.23|10878.23|10878.23|0
1647263100000|2022-03-14 13:05:00|10878.18|10878.18|10878.16|10878.16|10878.21|10878.21|10878.16|10878.16|0
1647263130000|2022-03-14 13:05:30|10876.97|10876.97|10875.17|10875.17|10876.97|10876.97|10875.17|10875.17|0
1647263140000|2022-03-14 13:05:40|10874.19|10874.19|10874.19|10874.19|10874.19|10874.19|10874.19|10874.19|0
1647263160000|2022-03-14 13:06:00|10873.39|10873.39|10872.61|10872.61|10873.39|10873.39|10872.35|10872.35|0
1647263190000|2022-03-14 13:06:30|10872.27|10872.27|10871.87|10871.87|10872.27|10872.27|10871.87|10871.87|0
1647263220000|2022-03-14 13:07:00|10871.01|10871.01|10872.03|10872.03|10872.03|10872.03|10871.01|10871.01|0
1647263230000|2022-03-14 13:07:10|10871.96|10871.96|10871.81|10871.81|10871.96|10871.96|10871.81|10871.81|0
1647263250000|2022-03-14 13:07:30|10870.83|10870.83|10870.83|10870.83|10870.83|10870.83|10870.83|10870.83|0
1647263280000|2022-03-14 13:08:00|10871.23|10871.23|10871.03|10871.03|10871.23|10871.23|10871.03|10871.03|0
1647263310000|2022-03-14 13:08:30|10870.64|10870.64|10870.83|10870.83|10870.83|10870.83|10870.64|10870.64|0
1647263330000|2022-03-14 13:08:50|10871.04|10871.04|10871.04|10871.04|10871.04|10871.04|10871.04|10871.04|0
1647263340000|2022-03-14 13:09:00|10871.19|10871.19|10870.99|10870.99|10871.19|10871.19|10870.99|10870.99|0
1647263390000|2022-03-14 13:09:50|10869.8|10869.8|10869.8|10869.8|10869.8|10869.8|10869.8|10869.8|0
1647263430000|2022-03-14 13:10:30|10870.78|10870.78|10870.78|10870.78|10870.78|10870.78|10870.78|10870.78|0
1647263460000|2022-03-14 13:11:00|10870.54|10870.54|10870.54|10870.54|10870.54|10870.54|10870.54|10870.54|0
1647263470000|2022-03-14 13:11:10|10870.6|10870.6|10870.6|10870.6|10870.6|10870.6|10870.36|10870.36|0
1647263480000|2022-03-14 13:11:20|10870.94|10870.94|10870.94|10870.94|10870.94|10870.94|10870.94|10870.94|0
1647263490000|2022-03-14 13:11:30|10870.82|10870.82|10870.82|10870.82|10870.82|10870.82|10870.82|10870.82|0
1647263510000|2022-03-14 13:11:50|10869.64|10869.64|10869.64|10869.64|10869.64|10869.64|10869.64|10869.64|0
1647263520000|2022-03-14 13:12:00|10869.87|10869.87|10869.87|10869.87|10869.87|10869.87|10869.87|10869.87|0
1647263540000|2022-03-14 13:12:20|10870.08|10870.08|10871.26|10871.26|10871.26|10871.26|10870.08|10870.08|0
1647263550000|2022-03-14 13:12:30|10871.95|10871.95|10872.45|10872.45|10872.45|10872.45|10871.95|10871.95|0
1647263560000|2022-03-14 13:12:40|10873.3|10873.3|10873.3|10873.3|10873.3|10873.3|10873.3|10873.3|0
1647263590000|2022-03-14 13:13:10|10874|10874|10874|10874|10874|10874|10874|10874|0
1647263600000|2022-03-14 13:13:20|10873.8|10873.8|10873.8|10873.8|10873.8|10873.8|10873.8|10873.8|0
1647263640000|2022-03-14 13:14:00|10874.06|10874.06|10873.54|10873.54|10874.06|10874.06|10873.54|10873.54|0
1647263660000|2022-03-14 13:14:20|10873.79|10873.79|10873.79|10873.79|10873.79|10873.79|10873.79|10873.79|0
1647263670000|2022-03-14 13:14:30|10873.69|10873.69|10874.92|10874.92|10874.92|10874.92|10873.69|10873.69|0
1647263680000|2022-03-14 13:14:40|10877.29|10877.29|10877.54|10877.54|10877.54|10877.54|10877.29|10877.29|0
1647263700000|2022-03-14 13:15:00|10877.75|10877.75|10877.75|10877.75|10877.75|10877.75|10877.75|10877.75|0
1647263710000|2022-03-14 13:15:10|10877.87|10877.87|10878.05|10878.05|10878.22|10878.22|10877.87|10877.87|0
1647263720000|2022-03-14 13:15:20|10878.22|10878.22|10878.64|10878.64|10878.64|10878.64|10878.22|10878.22|0
1647263730000|2022-03-14 13:15:30|10878.84|10878.84|10878.98|10878.98|10878.98|10878.98|10878.78|10878.78|0
1647263740000|2022-03-14 13:15:40|10879.4|10879.4|10879.4|10879.4|10879.4|10879.4|10879.4|10879.4|0
1647263750000|2022-03-14 13:15:50|10879.17|10879.17|10879.17|10879.17|10879.17|10879.17|10879.17|10879.17|0
1647263760000|2022-03-14 13:16:00|10879.42|10879.42|10879.42|10879.42|10879.42|10879.42|10879.42|10879.42|0
1647263770000|2022-03-14 13:16:10|10879.3|10879.3|10879.3|10879.3|10879.3|10879.3|10879.3|10879.3|0
1647263780000|2022-03-14 13:16:20|10879.47|10879.47|10880.62|10880.62|10880.62|10880.62|10879.47|10879.47|0
1647263790000|2022-03-14 13:16:30|10881.8|10881.8|10881.8|10881.8|10881.8|10881.8|10881.8|10881.8|0
1647263820000|2022-03-14 13:17:00|10882.78|10882.78|10883.97|10883.97|10883.97|10883.97|10882.78|10882.78|0
1647263840000|2022-03-14 13:17:20|10884.06|10884.06|10883.76|10883.76|10884.06|10884.06|10883.76|10883.76|0
1647263850000|2022-03-14 13:17:30|10887.31|10887.31|10887.51|10887.51|10887.51|10887.51|10887.31|10887.31|0
1647263870000|2022-03-14 13:17:50|10887.2|10887.2|10886.95|10886.95|10887.28|10887.28|10886.89|10886.89|0
1647263880000|2022-03-14 13:18:00|10887.47|10887.47|10887.47|10887.47|10887.47|10887.47|10887.47|10887.47|0
1647263890000|2022-03-14 13:18:10|10889.43|10889.43|10890.15|10890.15|10890.15|10890.15|10889.43|10889.43|0
1647263910000|2022-03-14 13:18:30|10889.75|10889.75|10889.52|10889.52|10890.15|10890.15|10889.52|10889.52|0
1647263920000|2022-03-14 13:18:40|10890.89|10890.89|10890.89|10890.89|10890.89|10890.89|10890.89|10890.89|0
1647263940000|2022-03-14 13:19:00|10890.55|10890.55|10890.75|10890.75|10890.75|10890.75|10890.55|10890.55|0
1647263950000|2022-03-14 13:19:10|10889.56|10889.56|10889.79|10889.79|10889.79|10889.79|10889.56|10889.56|0
1647263970000|2022-03-14 13:19:30|10890.07|10890.07|10890.07|10890.07|10890.07|10890.07|10890.07|10890.07|0
1647263980000|2022-03-14 13:19:40|10889.87|10889.87|10889.87|10889.87|10889.87|10889.87|10889.87|10889.87|0
1647263990000|2022-03-14 13:19:50|10890.07|10890.07|10890.07|10890.07|10890.07|10890.07|10890.07|10890.07|0
1647264000000|2022-03-14 13:20:00|10890.33|10890.33|10892.07|10892.07|10892.11|10892.11|10890.33|10890.33|0
1647264010000|2022-03-14 13:20:10|10894.03|10894.03|10894.15|10894.15|10894.15|10894.15|10893.95|10893.95|0
1647264030000|2022-03-14 13:20:30|10895.34|10895.34|10896.39|10896.39|10896.39|10896.39|10895.34|10895.34|0
1647264040000|2022-03-14 13:20:40|10896.62|10896.62|10896.62|10896.62|10896.62|10896.62|10896.62|10896.62|0
1647264060000|2022-03-14 13:21:00|10896.47|10896.47|10896.27|10896.27|10896.47|10896.47|10896.27|10896.27|0
1647264080000|2022-03-14 13:21:20|10896.03|10896.03|10896.03|10896.03|10896.03|10896.03|10896.03|10896.03|0
1647264090000|2022-03-14 13:21:30|10896.15|10896.15|10896.15|10896.15|10896.15|10896.15|10896.15|10896.15|0
1647264100000|2022-03-14 13:21:40|10895.94|10895.94|10896.45|10896.45|10896.92|10896.92|10895.94|10895.94|0
1647264110000|2022-03-14 13:21:50|10895.27|10895.27|10891.31|10891.31|10895.29|10895.29|10890.85|10890.85|0
1647264130000|2022-03-14 13:22:10|10890.96|10890.96|10890.45|10890.45|10890.96|10890.96|10890.33|10890.33|0
1647264140000|2022-03-14 13:22:20|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|0
1647264180000|2022-03-14 13:23:00|10888.16|10888.16|10890.53|10890.53|10890.53|10890.53|10888.16|10888.16|0
1647264190000|2022-03-14 13:23:10|10890.77|10890.77|10889.77|10889.77|10890.77|10890.77|10889.57|10889.57|0
1647264240000|2022-03-14 13:24:00|10890.2|10890.2|10890.79|10890.79|10890.79|10890.79|10890.2|10890.2|0
1647264260000|2022-03-14 13:24:20|10887.51|10887.51|10887.51|10887.51|10887.51|10887.51|10887.51|10887.51|0
1647264270000|2022-03-14 13:24:30|10887.31|10887.31|10887.31|10887.31|10887.31|10887.31|10887.31|10887.31|0
1647264280000|2022-03-14 13:24:40|10887.05|10887.05|10887.05|10887.05|10887.05|10887.05|10887.05|10887.05|0
1647264290000|2022-03-14 13:24:50|10886.07|10886.07|10886.07|10886.07|10886.07|10886.07|10886.07|10886.07|0
1647264300000|2022-03-14 13:25:00|10885.46|10885.46|10884.47|10884.47|10885.46|10885.46|10884.47|10884.47|0
1647264310000|2022-03-14 13:25:10|10884.27|10884.27|10884.27|10884.27|10884.27|10884.27|10884.27|10884.27|0
1647264320000|2022-03-14 13:25:20|10883.29|10883.29|10883.29|10883.29|10883.29|10883.29|10883.29|10883.29|0
1647264360000|2022-03-14 13:26:00|10882.79|10882.79|10882.62|10882.62|10882.79|10882.79|10882.62|10882.62|0
1647264370000|2022-03-14 13:26:10|10882.1|10882.1|10882.1|10882.1|10882.1|10882.1|10882.1|10882.1|0
1647264380000|2022-03-14 13:26:20|10880.91|10880.91|10879.78|10879.78|10880.91|10880.91|10879.78|10879.78|0
1647264420000|2022-03-14 13:27:00|10879.99|10879.99|10879.99|10879.99|10879.99|10879.99|10879.99|10879.99|0
1647264450000|2022-03-14 13:27:30|10880.51|10880.51|10880.51|10880.51|10880.51|10880.51|10880.51|10880.51|0
1647264460000|2022-03-14 13:27:40|10882.97|10882.97|10881.99|10881.99|10882.97|10882.97|10881.99|10881.99|0
1647264470000|2022-03-14 13:27:50|10881.97|10881.97|10881.97|10881.97|10881.97|10881.97|10881.97|10881.97|0
1647264480000|2022-03-14 13:28:00|10881.86|10881.86|10881.86|10881.86|10881.86|10881.86|10881.86|10881.86|0
1647264490000|2022-03-14 13:28:10|10880.88|10880.88|10878.51|10878.51|10880.88|10880.88|10878.51|10878.51|0
1647264500000|2022-03-14 13:28:20|10877.71|10877.71|10878.5|10878.5|10878.5|10878.5|10877.31|10877.31|0
1647264520000|2022-03-14 13:28:40|10878.38|10878.38|10877.87|10877.87|10878.38|10878.38|10877.87|10877.87|0
1647264540000|2022-03-14 13:29:00|10877.81|10877.81|10876.03|10876.03|10877.81|10877.81|10875.89|10875.89|0
1647264550000|2022-03-14 13:29:10|10876.21|10876.21|10875.86|10875.86|10876.21|10876.21|10875.86|10875.86|0
1647264580000|2022-03-14 13:29:40|10875.71|10875.71|10874.46|10874.46|10875.86|10875.86|10874.46|10874.46|0
1647264590000|2022-03-14 13:29:50|10873.31|10873.31|10871.08|10871.08|10873.31|10873.31|10871.08|10871.08|0
1647264600000|2022-03-14 13:30:00|10870.96|10870.96|10866.49|10866.49|10870.96|10870.96|10866.49|10866.49|0
1647264610000|2022-03-14 13:30:10|10865.51|10865.51|10867.77|10867.77|10867.77|10867.77|10864.32|10864.32|0
1647264620000|2022-03-14 13:30:20|10867.89|10867.89|10877.82|10877.82|10877.82|10877.82|10867.89|10867.89|0
1647264630000|2022-03-14 13:30:30|10877.88|10877.88|10876.35|10876.35|10877.88|10877.88|10876.27|10876.27|0
1647264640000|2022-03-14 13:30:40|10877.53|10877.53|10879.53|10879.53|10879.65|10879.65|10875.92|10875.92|0
1647264650000|2022-03-14 13:30:50|10877.16|10877.16|10876.93|10876.93|10877.16|10877.16|10876.93|10876.93|0
1647264660000|2022-03-14 13:31:00|10876.85|10876.85|10874.86|10874.86|10876.85|10876.85|10874.86|10874.86|0
1647264670000|2022-03-14 13:31:10|10874.74|10874.74|10876.05|10876.05|10876.48|10876.48|10874.1|10874.1|0
1647264690000|2022-03-14 13:31:30|10875.08|10875.08|10874.64|10874.64|10875.08|10875.08|10874.64|10874.64|0
1647264700000|2022-03-14 13:31:40|10874.84|10874.84|10878.55|10878.55|10878.55|10878.55|10874.84|10874.84|0
1647264710000|2022-03-14 13:31:50|10881.48|10881.48|10883.03|10883.03|10885.04|10885.04|10881.48|10881.48|0
1647264720000|2022-03-14 13:32:00|10882.83|10882.83|10882.4|10882.4|10883.82|10883.82|10882.4|10882.4|0
1647264730000|2022-03-14 13:32:10|10882.16|10882.16|10884.25|10884.25|10884.7|10884.7|10881.76|10881.76|0
1647264740000|2022-03-14 13:32:20|10884.18|10884.18|10884.12|10884.12|10884.18|10884.18|10884.12|10884.12|0
1647264750000|2022-03-14 13:32:30|10883.92|10883.92|10878.35|10878.35|10883.92|10883.92|10878.35|10878.35|0
1647264760000|2022-03-14 13:32:40|10878.22|10878.22|10875.89|10875.89|10878.22|10878.22|10875.89|10875.89|0
1647264770000|2022-03-14 13:32:50|10875.72|10875.72|10874.57|10874.57|10875.72|10875.72|10874.57|10874.57|0
1647264780000|2022-03-14 13:33:00|10872.61|10872.61|10872.37|10872.37|10872.61|10872.61|10872.37|10872.37|0
1647264790000|2022-03-14 13:33:10|10872.2|10872.2|10875.92|10875.92|10875.92|10875.92|10871.74|10871.74|0
1647264800000|2022-03-14 13:33:20|10876.72|10876.72|10874.74|10874.74|10877.31|10877.31|10874.74|10874.74|0
1647264810000|2022-03-14 13:33:30|10874.34|10874.34|10873.95|10873.95|10874.34|10874.34|10873.95|10873.95|0
1647264820000|2022-03-14 13:33:40|10875.56|10875.56|10876.08|10876.08|10876.08|10876.08|10875.56|10875.56|0
1647264830000|2022-03-14 13:33:50|10874.89|10874.89|10876.47|10876.47|10878.45|10878.45|10874.89|10874.89|0
1647264840000|2022-03-14 13:34:00|10876.31|10876.31|10875.45|10875.45|10876.31|10876.31|10875.45|10875.45|0
1647264850000|2022-03-14 13:34:10|10874.26|10874.26|10876.98|10876.98|10876.98|10876.98|10874.26|10874.26|0
1647264860000|2022-03-14 13:34:20|10877.13|10877.13|10877.82|10877.82|10877.82|10877.82|10877.13|10877.13|0
1647264870000|2022-03-14 13:34:30|10877.62|10877.62|10878.25|10878.25|10878.25|10878.25|10877.62|10877.62|0
1647264880000|2022-03-14 13:34:40|10879.43|10879.43|10879.43|10879.43|10879.43|10879.43|10879.43|10879.43|0
1647264890000|2022-03-14 13:34:50|10879.23|10879.23|10877.7|10877.7|10879.23|10879.23|10877.53|10877.53|0
1647264900000|2022-03-14 13:35:00|10876.45|10876.45|10875.98|10875.98|10876.45|10876.45|10875.98|10875.98|0
1647264910000|2022-03-14 13:35:10|10875.72|10875.72|10874.74|10874.74|10875.72|10875.72|10874.74|10874.74|0
1647264920000|2022-03-14 13:35:20|10875.72|10875.72|10876.81|10876.81|10876.81|10876.81|10875.72|10875.72|0
1647264930000|2022-03-14 13:35:30|10876.97|10876.97|10877.71|10877.71|10877.71|10877.71|10875.33|10875.33|0
1647264940000|2022-03-14 13:35:40|10876.73|10876.73|10876.5|10876.5|10876.73|10876.73|10876.5|10876.5|0
1647264950000|2022-03-14 13:35:50|10876.25|10876.25|10875.66|10875.66|10876.25|10876.25|10875.66|10875.66|0
1647264960000|2022-03-14 13:36:00|10875.78|10875.78|10878.58|10878.58|10878.58|10878.58|10875.29|10875.29|0
1647264970000|2022-03-14 13:36:10|10877.6|10877.6|10877.48|10877.48|10877.6|10877.6|10877.48|10877.48|0
1647264980000|2022-03-14 13:36:20|10877.36|10877.36|10875.71|10875.71|10877.36|10877.36|10875.71|10875.71|0
1647264990000|2022-03-14 13:36:30|10875.91|10875.91|10874.32|10874.32|10875.91|10875.91|10874.32|10874.32|0
1647265000000|2022-03-14 13:36:40|10874.84|10874.84|10876.03|10876.03|10876.03|10876.03|10874.84|10874.84|0
1647265010000|2022-03-14 13:36:50|10876.37|10876.37|10875.99|10875.99|10876.44|10876.44|10875.99|10875.99|0
1647265020000|2022-03-14 13:37:00|10876.16|10876.16|10875.79|10875.79|10877.13|10877.13|10875.79|10875.79|0
1647265030000|2022-03-14 13:37:10|10875.53|10875.53|10878.17|10878.17|10878.17|10878.17|10875.53|10875.53|0
1647265040000|2022-03-14 13:37:20|10877.97|10877.97|10877.17|10877.17|10878.57|10878.57|10877.17|10877.17|0
1647265050000|2022-03-14 13:37:30|10877.41|10877.41|10877.4|10877.4|10877.6|10877.6|10876.8|10876.8|0
1647265060000|2022-03-14 13:37:40|10877.57|10877.57|10877.57|10877.57|10877.57|10877.57|10877.57|10877.57|0
1647265070000|2022-03-14 13:37:50|10877.38|10877.38|10877.38|10877.38|10877.38|10877.38|10877.38|10877.38|0
1647265080000|2022-03-14 13:38:00|10877.57|10877.57|10877.97|10877.97|10877.97|10877.97|10877.57|10877.57|0
1647265090000|2022-03-14 13:38:10|10877.77|10877.77|10878.58|10878.58|10881.71|10881.71|10876.59|10876.59|0
1647265100000|2022-03-14 13:38:20|10878.38|10878.38|10881.26|10881.26|10883.45|10883.45|10878.31|10878.31|0
1647265110000|2022-03-14 13:38:30|10881.09|10881.09|10877.8|10877.8|10881.09|10881.09|10877.8|10877.8|0
1647265120000|2022-03-14 13:38:40|10877.63|10877.63|10874.69|10874.69|10877.63|10877.63|10874.69|10874.69|0
1647265130000|2022-03-14 13:38:50|10874.63|10874.63|10874.55|10874.55|10874.76|10874.76|10874.55|10874.55|0
1647265140000|2022-03-14 13:39:00|10874.42|10874.42|10868.88|10868.88|10874.42|10874.42|10867.7|10867.7|0
1647265150000|2022-03-14 13:39:10|10868.69|10868.69|10869.97|10869.97|10870.63|10870.63|10868.61|10868.61|0
1647265160000|2022-03-14 13:39:20|10869.57|10869.57|10868.33|10868.33|10869.57|10869.57|10868.33|10868.33|0
1647265170000|2022-03-14 13:39:30|10869.52|10869.52|10869|10869|10869.52|10869.52|10869|10869|0
1647265180000|2022-03-14 13:39:40|10868.8|10868.8|10870|10870|10870|10870|10868.6|10868.6|0
1647265190000|2022-03-14 13:39:50|10870.35|10870.35|10870|10870|10870.35|10870.35|10870|10870|0
1647265200000|2022-03-14 13:40:00|10868.81|10868.81|10871.01|10871.01|10871.19|10871.19|10868.81|10868.81|0
1647265210000|2022-03-14 13:40:10|10870.85|10870.85|10865.34|10865.34|10870.85|10870.85|10865.34|10865.34|0
1647265220000|2022-03-14 13:40:20|10865.54|10865.54|10865.73|10865.73|10865.73|10865.73|10865.54|10865.54|0
1647265230000|2022-03-14 13:40:30|10864.55|10864.55|10864.55|10864.55|10864.55|10864.55|10864.55|10864.55|0
1647265240000|2022-03-14 13:40:40|10865.07|10865.07|10865.07|10865.07|10865.07|10865.07|10865.07|10865.07|0
1647265250000|2022-03-14 13:40:50|10865.43|10865.43|10879.64|10879.64|10882.01|10882.01|10865.43|10865.43|0
1647265260000|2022-03-14 13:41:00|10880.05|10880.05|10880.26|10880.26|10880.26|10880.26|10878.87|10878.87|0
1647265270000|2022-03-14 13:41:10|10881.44|10881.44|10881.44|10881.44|10881.44|10881.44|10881.44|10881.44|0
1647265280000|2022-03-14 13:41:20|10881.79|10881.79|10883.88|10883.88|10883.88|10883.88|10881.79|10881.79|0
1647265300000|2022-03-14 13:41:40|10885.06|10885.06|10885.32|10885.32|10885.32|10885.32|10885.06|10885.06|0
1647265310000|2022-03-14 13:41:50|10886.92|10886.92|10886.92|10886.92|10886.92|10886.92|10886.92|10886.92|0
1647265320000|2022-03-14 13:42:00|10885.73|10885.73|10886.21|10886.21|10886.21|10886.21|10885.73|10885.73|0
1647265330000|2022-03-14 13:42:10|10884.88|10884.88|10886.34|10886.34|10886.34|10886.34|10884.19|10884.19|0
1647265340000|2022-03-14 13:42:20|10887.03|10887.03|10887.03|10887.03|10887.03|10887.03|10887.03|10887.03|0
1647265350000|2022-03-14 13:42:30|10888.21|10888.21|10888.21|10888.21|10888.21|10888.21|10888.21|10888.21|0
1647265360000|2022-03-14 13:42:40|10889.4|10889.4|10889.53|10889.53|10889.53|10889.53|10889.4|10889.4|0
1647265370000|2022-03-14 13:42:50|10889.33|10889.33|10889.33|10889.33|10889.33|10889.33|10889.33|10889.33|0
1647265380000|2022-03-14 13:43:00|10890.52|10890.52|10895|10895|10895.27|10895.27|10890.52|10890.52|0
1647265390000|2022-03-14 13:43:10|10893.81|10893.81|10893|10893|10895.37|10895.37|10893|10893|0
1647265400000|2022-03-14 13:43:20|10891.81|10891.81|10888.92|10888.92|10891.81|10891.81|10888.92|10888.92|0
1647265410000|2022-03-14 13:43:30|10889.07|10889.07|10889.27|10889.27|10889.27|10889.27|10889.07|10889.07|0
1647265430000|2022-03-14 13:43:50|10890.46|10890.46|10893.92|10893.92|10893.92|10893.92|10890|10890|0
1647265440000|2022-03-14 13:44:00|10894.15|10894.15|10902.61|10902.61|10903.79|10903.79|10894.15|10894.15|0
1647265450000|2022-03-14 13:44:10|10901.42|10901.42|10903.01|10903.01|10903.01|10903.01|10901.42|10901.42|0
1647265460000|2022-03-14 13:44:20|10902.81|10902.81|10906.35|10906.35|10906.35|10906.35|10902.81|10902.81|0
1647265470000|2022-03-14 13:44:30|10906.48|10906.48|10910.13|10910.13|10910.13|10910.13|10906.48|10906.48|0
1647265480000|2022-03-14 13:44:40|10912.09|10912.09|10917.83|10917.83|10917.83|10917.83|10912.09|10912.09|0
1647265490000|2022-03-14 13:44:50|10917.66|10917.66|10915.29|10915.29|10917.66|10917.66|10915.29|10915.29|0
1647265500000|2022-03-14 13:45:00|10915.46|10915.46|10916.18|10916.18|10917.79|10917.79|10915.46|10915.46|0
1647265510000|2022-03-14 13:45:10|10915.92|10915.92|10916.84|10916.84|10916.84|10916.84|10915.52|10915.52|0
1647265520000|2022-03-14 13:45:20|10916.64|10916.64|10916.64|10916.64|10916.64|10916.64|10916.64|10916.64|0
1647265530000|2022-03-14 13:45:30|10917.83|10917.83|10918.87|10918.87|10918.87|10918.87|10917.83|10917.83|0
1647265540000|2022-03-14 13:45:40|10920.06|10920.06|10920.06|10920.06|10923.62|10923.62|10920.06|10920.06|0
1647265550000|2022-03-14 13:45:50|10920.23|10920.23|10918.48|10918.48|10920.23|10920.23|10918.07|10918.07|0
1647265560000|2022-03-14 13:46:00|10918.14|10918.14|10918.14|10918.14|10918.14|10918.14|10918.14|10918.14|0
1647265570000|2022-03-14 13:46:10|10917.45|10917.45|10915.8|10915.8|10917.45|10917.45|10915.8|10915.8|0
1647265580000|2022-03-14 13:46:20|10917.06|10917.06|10918.67|10918.67|10918.7|10918.7|10917.06|10917.06|0
1647265590000|2022-03-14 13:46:30|10918.32|10918.32|10919.22|10919.22|10919.22|10919.22|10916.45|10916.45|0
1647265600000|2022-03-14 13:46:40|10918.03|10918.03|10918.03|10918.03|10918.03|10918.03|10918.03|10918.03|0
1647265610000|2022-03-14 13:46:50|10919.22|10919.22|10923.23|10923.23|10923.23|10923.23|10919.22|10919.22|0
1647265620000|2022-03-14 13:47:00|10923.36|10923.36|10923.74|10923.74|10924.93|10924.93|10923.36|10923.36|0
1647265630000|2022-03-14 13:47:10|10923.54|10923.54|10916.45|10916.45|10923.54|10923.54|10916.33|10916.33|0
1647265660000|2022-03-14 13:47:40|10915.26|10915.26|10914.68|10914.68|10919.37|10919.37|10914.57|10914.57|0
1647265670000|2022-03-14 13:47:50|10914.88|10914.88|10917.62|10917.62|10918.23|10918.23|10914.88|10914.88|0
1647265680000|2022-03-14 13:48:00|10916.44|10916.44|10916.56|10916.56|10916.56|10916.56|10916.44|10916.44|0
1647265690000|2022-03-14 13:48:10|10917.74|10917.74|10917.74|10917.74|10917.74|10917.74|10917.74|10917.74|0
1647265700000|2022-03-14 13:48:20|10920.3|10920.3|10921.38|10921.38|10921.38|10921.38|10920.3|10920.3|0
1647265710000|2022-03-14 13:48:30|10922.36|10922.36|10924.66|10924.66|10924.66|10924.66|10922.36|10922.36|0
1647265720000|2022-03-14 13:48:40|10924.87|10924.87|10924.87|10924.87|10924.87|10924.87|10924.87|10924.87|0
1647265730000|2022-03-14 13:48:50|10925.87|10925.87|10924.65|10924.65|10925.87|10925.87|10924.65|10924.65|0
1647265740000|2022-03-14 13:49:00|10924.45|10924.45|10924.44|10924.44|10924.52|10924.52|10924.44|10924.44|0
1647265750000|2022-03-14 13:49:10|10923.74|10923.74|10924.28|10924.28|10924.28|10924.28|10923.74|10923.74|0
1647265760000|2022-03-14 13:49:20|10924.58|10924.58|10924.58|10924.58|10924.58|10924.58|10924.58|10924.58|0
1647265770000|2022-03-14 13:49:30|10922.62|10922.62|10922.74|10922.74|10922.74|10922.74|10922.62|10922.62|0
1647265780000|2022-03-14 13:49:40|10923.93|10923.93|10927.96|10927.96|10927.96|10927.96|10923.93|10923.93|0
1647265790000|2022-03-14 13:49:50|10930.13|10930.13|10930.2|10930.2|10932.37|10932.37|10930.13|10930.13|0
1647265800000|2022-03-14 13:50:00|10931.18|10931.18|10933.27|10933.27|10933.27|10933.27|10931.18|10931.18|0
1647265810000|2022-03-14 13:50:10|10932.29|10932.29|10932.29|10932.29|10932.29|10932.29|10932.29|10932.29|0
1647265820000|2022-03-14 13:50:20|10931.31|10931.31|10931.31|10931.31|10931.31|10931.31|10931.31|10931.31|0
1647265830000|2022-03-14 13:50:30|10931.76|10931.76|10932.16|10932.16|10932.16|10932.16|10931.76|10931.76|0
1647265840000|2022-03-14 13:50:40|10931.57|10931.57|10931.57|10931.57|10931.57|10931.57|10931.57|10931.57|0
1647265850000|2022-03-14 13:50:50|10931.17|10931.17|10929.47|10929.47|10932.16|10932.16|10929.47|10929.47|0
1647265860000|2022-03-14 13:51:00|10929.73|10929.73|10929.73|10929.73|10929.73|10929.73|10929.73|10929.73|0
1647265870000|2022-03-14 13:51:10|10928.75|10928.75|10928.75|10928.75|10928.75|10928.75|10928.75|10928.75|0
1647265880000|2022-03-14 13:51:20|10928.58|10928.58|10928.98|10928.98|10928.98|10928.98|10928.58|10928.58|0
1647265900000|2022-03-14 13:51:40|10929.96|10929.96|10930.74|10930.74|10930.74|10930.74|10929.76|10929.76|0
1647265910000|2022-03-14 13:51:50|10930.67|10930.67|10930.67|10930.67|10930.67|10930.67|10930.67|10930.67|0
1647265920000|2022-03-14 13:52:00|10930.55|10930.55|10929.36|10929.36|10930.55|10930.55|10929.12|10929.12|0
1647265930000|2022-03-14 13:52:10|10926.99|10926.99|10926.4|10926.4|10926.99|10926.99|10926.4|10926.4|0
1647265940000|2022-03-14 13:52:20|10926.2|10926.2|10925.22|10925.22|10926.2|10926.2|10925.22|10925.22|0
1647265960000|2022-03-14 13:52:40|10924.92|10924.92|10925.07|10925.07|10925.07|10925.07|10924.92|10924.92|0
1647265970000|2022-03-14 13:52:50|10924.95|10924.95|10924.64|10924.64|10924.95|10924.95|10924.64|10924.64|0
1647265980000|2022-03-14 13:53:00|10926.6|10926.6|10926.48|10926.48|10926.6|10926.6|10926.48|10926.48|0
1647265990000|2022-03-14 13:53:10|10924.1|10924.1|10925.29|10925.29|10925.29|10925.29|10924.1|10924.1|0
1647266000000|2022-03-14 13:53:20|10925.06|10925.06|10925.06|10925.06|10925.06|10925.06|10925.06|10925.06|0
1647266010000|2022-03-14 13:53:30|10925.14|10925.14|10924.9|10924.9|10925.14|10925.14|10924.9|10924.9|0
1647266020000|2022-03-14 13:53:40|10924.65|10924.65|10920.15|10920.15|10924.65|10924.65|10920.15|10920.15|0
1647266030000|2022-03-14 13:53:50|10920.08|10920.08|10920.27|10920.27|10920.27|10920.27|10920.08|10920.08|0
1647266040000|2022-03-14 13:54:00|10920.67|10920.67|10919.49|10919.49|10920.67|10920.67|10919.49|10919.49|0
1647266050000|2022-03-14 13:54:10|10918.43|10918.43|10919.18|10919.18|10919.3|10919.3|10918.43|10918.43|0
1647266060000|2022-03-14 13:54:20|10920.37|10920.37|10920.79|10920.79|10920.79|10920.79|10918.83|10918.83|0
1647266070000|2022-03-14 13:54:30|10922.69|10922.69|10923.36|10923.36|10923.36|10923.36|10922.69|10922.69|0
1647266080000|2022-03-14 13:54:40|10924.26|10924.26|10923.96|10923.96|10924.26|10924.26|10923.96|10923.96|0
1647266090000|2022-03-14 13:54:50|10924.13|10924.13|10922.19|10922.19|10924.13|10924.13|10922.19|10922.19|0
1647266100000|2022-03-14 13:55:00|10921.79|10921.79|10920.22|10920.22|10922.19|10922.19|10919.87|10919.87|0
1647266110000|2022-03-14 13:55:10|10921.41|10921.41|10924.96|10924.96|10925.36|10925.36|10921.21|10921.21|0
1647266120000|2022-03-14 13:55:20|10925.46|10925.46|10928.1|10928.1|10928.1|10928.1|10925.33|10925.33|0
1647266130000|2022-03-14 13:55:30|10929.28|10929.28|10931.24|10931.24|10931.24|10931.24|10929.28|10929.28|0
1647266140000|2022-03-14 13:55:40|10931.14|10931.14|10931.14|10931.14|10931.14|10931.14|10931.14|10931.14|0
1647266150000|2022-03-14 13:55:50|10930.9|10930.9|10931.49|10931.49|10931.49|10931.49|10930.9|10930.9|0
1647266160000|2022-03-14 13:56:00|10932.23|10932.23|10932.73|10932.73|10933.13|10933.13|10932.02|10932.02|0
1647266170000|2022-03-14 13:56:10|10932.82|10932.82|10931.22|10931.22|10932.82|10932.82|10931.22|10931.22|0
1647266180000|2022-03-14 13:56:20|10932.41|10932.41|10931.4|10931.4|10932.41|10932.41|10931.4|10931.4|0
1647266190000|2022-03-14 13:56:30|10932.59|10932.59|10931.76|10931.76|10932.59|10932.59|10931.4|10931.4|0
1647266200000|2022-03-14 13:56:40|10931.69|10931.69|10928.03|10928.03|10931.69|10931.69|10928.03|10928.03|0
1647266210000|2022-03-14 13:56:50|10927.86|10927.86|10924.72|10924.72|10928.01|10928.01|10924.63|10924.63|0
1647266220000|2022-03-14 13:57:00|10924.32|10924.32|10924.12|10924.12|10924.32|10924.32|10924.12|10924.12|0
1647266230000|2022-03-14 13:57:10|10923.95|10923.95|10926.49|10926.49|10926.49|10926.49|10923.95|10923.95|0
1647266240000|2022-03-14 13:57:20|10926.74|10926.74|10927.18|10927.18|10927.18|10927.18|10926.12|10926.12|0
1647266250000|2022-03-14 13:57:30|10927.27|10927.27|10927.46|10927.46|10927.46|10927.46|10927.27|10927.27|0
1647266260000|2022-03-14 13:57:40|10926.86|10926.86|10926.59|10926.59|10926.86|10926.86|10926.59|10926.59|0
1647266280000|2022-03-14 13:58:00|10924.63|10924.63|10924.63|10924.63|10924.63|10924.63|10924.63|10924.63|0
1647266290000|2022-03-14 13:58:10|10924.83|10924.83|10924.44|10924.44|10924.83|10924.83|10924.44|10924.44|0
1647266300000|2022-03-14 13:58:20|10923.46|10923.46|10923.06|10923.06|10923.46|10923.46|10923.06|10923.06|0
1647266310000|2022-03-14 13:58:30|10924.24|10924.24|10924.24|10924.24|10924.24|10924.24|10924.24|10924.24|0
1647266330000|2022-03-14 13:58:50|10923.98|10923.98|10925.38|10925.38|10925.45|10925.45|10923.98|10923.98|0
1647266340000|2022-03-14 13:59:00|10925.43|10925.43|10925.2|10925.2|10925.43|10925.43|10925.2|10925.2|0
1647266350000|2022-03-14 13:59:10|10925.46|10925.46|10926.76|10926.76|10927.16|10927.16|10925.46|10925.46|0
1647266360000|2022-03-14 13:59:20|10926.84|10926.84|10926.83|10926.83|10927.59|10927.59|10926.4|10926.4|0
1647266370000|2022-03-14 13:59:30|10928.01|10928.01|10926.69|10926.69|10928.01|10928.01|10926.69|10926.69|0
1647266380000|2022-03-14 13:59:40|10925.5|10925.5|10925.5|10925.5|10925.5|10925.5|10925.5|10925.5|0
1647266390000|2022-03-14 13:59:50|10925.29|10925.29|10923.67|10923.67|10925.29|10925.29|10923.67|10923.67|0
1647266400000|2022-03-14 14:00:00|10925.63|10925.63|10921.02|10921.02|10925.63|10925.63|10921.02|10921.02|0
1647266410000|2022-03-14 14:00:10|10921.42|10921.42|10920.93|10920.93|10921.62|10921.62|10920.82|10920.82|0
1647266420000|2022-03-14 14:00:20|10920.73|10920.73|10920.54|10920.54|10920.73|10920.73|10920.11|10920.11|0
1647266430000|2022-03-14 14:00:30|10920.88|10920.88|10923.66|10923.66|10923.66|10923.66|10920.88|10920.88|0
1647266440000|2022-03-14 14:00:40|10924.85|10924.85|10928.2|10928.2|10928.2|10928.2|10924.85|10924.85|0
1647266450000|2022-03-14 14:00:50|10928.33|10928.33|10928.33|10928.33|10928.33|10928.33|10928.33|10928.33|0
1647266460000|2022-03-14 14:01:00|10928.75|10928.75|10929.32|10929.32|10929.38|10929.38|10928.75|10928.75|0
1647266470000|2022-03-14 14:01:10|10929.45|10929.45|10929.45|10929.45|10929.45|10929.45|10929.45|10929.45|0
1647266480000|2022-03-14 14:01:20|10929.65|10929.65|10929.13|10929.13|10929.65|10929.65|10929.13|10929.13|0
1647266490000|2022-03-14 14:01:30|10929.58|10929.58|10925.55|10925.55|10929.58|10929.58|10925.19|10925.19|0
1647266500000|2022-03-14 14:01:40|10924.36|10924.36|10926.41|10926.41|10926.41|10926.41|10924.36|10924.36|0
1647266510000|2022-03-14 14:01:50|10926.18|10926.18|10926.18|10926.18|10926.18|10926.18|10926.18|10926.18|0
1647266520000|2022-03-14 14:02:00|10926.21|10926.21|10927.71|10927.71|10927.71|10927.71|10925.76|10925.76|0
1647266530000|2022-03-14 14:02:10|10927.11|10927.11|10929.48|10929.48|10929.48|10929.48|10926.91|10926.91|0
1647266540000|2022-03-14 14:02:20|10929.95|10929.95|10929.95|10929.95|10929.95|10929.95|10929.95|10929.95|0
1647266550000|2022-03-14 14:02:30|10929.71|10929.71|10930.88|10930.88|10930.88|10930.88|10929.71|10929.71|0
1647266560000|2022-03-14 14:02:40|10931.08|10931.08|10929.9|10929.9|10931.08|10931.08|10928.71|10928.71|0
1647266570000|2022-03-14 14:02:50|10928.92|10928.92|10926.76|10926.76|10928.92|10928.92|10926.76|10926.76|0
1647266580000|2022-03-14 14:03:00|10924.8|10924.8|10920.88|10920.88|10924.8|10924.8|10920.88|10920.88|0
1647266590000|2022-03-14 14:03:10|10922.84|10922.84|10921.02|10921.02|10922.84|10922.84|10921.02|10921.02|0
1647266600000|2022-03-14 14:03:20|10920.82|10920.82|10920.82|10920.82|10921.8|10921.8|10920.82|10920.82|0
1647266610000|2022-03-14 14:03:30|10919.63|10919.63|10920.94|10920.94|10921.15|10921.15|10919.63|10919.63|0
1647266620000|2022-03-14 14:03:40|10920.78|10920.78|10921.39|10921.39|10921.96|10921.96|10920.78|10920.78|0
1647266630000|2022-03-14 14:03:50|10921.34|10921.34|10922.53|10922.53|10922.53|10922.53|10921.34|10921.34|0
1647266640000|2022-03-14 14:04:00|10921.55|10921.55|10920.1|10920.1|10921.55|10921.55|10920.1|10920.1|0
1647266650000|2022-03-14 14:04:10|10919.12|10919.12|10916.99|10916.99|10919.12|10919.12|10916.99|10916.99|0
1647266660000|2022-03-14 14:04:20|10918.18|10918.18|10918.18|10918.18|10918.18|10918.18|10918.18|10918.18|0
1647266670000|2022-03-14 14:04:30|10917.77|10917.77|10915.98|10915.98|10918.28|10918.28|10915.19|10915.19|0
1647266680000|2022-03-14 14:04:40|10916.78|10916.78|10916.98|10916.98|10916.98|10916.98|10916.78|10916.78|0
1647266690000|2022-03-14 14:04:50|10917.1|10917.1|10917.1|10917.1|10917.1|10917.1|10917.1|10917.1|0
1647266700000|2022-03-14 14:05:00|10919.47|10919.47|10919.47|10919.47|10919.47|10919.47|10919.47|10919.47|0
1647266710000|2022-03-14 14:05:10|10920.07|10920.07|10919.47|10919.47|10920.07|10920.07|10919.47|10919.47|0
1647266720000|2022-03-14 14:05:20|10919.67|10919.67|10922.43|10922.43|10922.43|10922.43|10919.67|10919.67|0
1647266730000|2022-03-14 14:05:30|10922.55|10922.55|10923.88|10923.88|10923.88|10923.88|10921.36|10921.36|0
1647266750000|2022-03-14 14:05:50|10924.47|10924.47|10924.47|10924.47|10924.47|10924.47|10924.47|10924.47|0
1647266760000|2022-03-14 14:06:00|10924.63|10924.63|10924.57|10924.57|10925.21|10925.21|10924.57|10924.57|0
1647266770000|2022-03-14 14:06:10|10924.45|10924.45|10924.12|10924.12|10924.45|10924.45|10923.73|10923.73|0
1647266780000|2022-03-14 14:06:20|10924.52|10924.52|10922.94|10922.94|10924.52|10924.52|10922.94|10922.94|0
1647266790000|2022-03-14 14:06:30|10922.54|10922.54|10923.66|10923.66|10924.12|10924.12|10922.54|10922.54|0
1647266800000|2022-03-14 14:06:40|10924.64|10924.64|10926.34|10926.34|10926.34|10926.34|10924.64|10924.64|0
1647266810000|2022-03-14 14:06:50|10927.78|10927.78|10929.1|10929.1|10929.1|10929.1|10927.78|10927.78|0
1647266820000|2022-03-14 14:07:00|10928.58|10928.58|10928.41|10928.41|10928.58|10928.58|10928.41|10928.41|0
1647266840000|2022-03-14 14:07:20|10928.81|10928.81|10929.52|10929.52|10929.52|10929.52|10928.81|10928.81|0
1647266860000|2022-03-14 14:07:40|10930.32|10930.32|10930.32|10930.32|10930.32|10930.32|10930.32|10930.32|0
1647266870000|2022-03-14 14:07:50|10930.48|10930.48|10932.18|10932.18|10932.18|10932.18|10930.48|10930.48|0
1647266880000|2022-03-14 14:08:00|10932.43|10932.43|10932.63|10932.63|10932.63|10932.63|10932.43|10932.43|0
1647266890000|2022-03-14 14:08:10|10930.26|10930.26|10931.45|10931.45|10931.45|10931.45|10930.26|10930.26|0
1647266900000|2022-03-14 14:08:20|10932.63|10932.63|10932.94|10932.94|10933.23|10933.23|10932.63|10932.63|0
1647266910000|2022-03-14 14:08:30|10932.96|10932.96|10934|10934|10934|10934|10932.96|10932.96|0
1647266930000|2022-03-14 14:08:50|10934.2|10934.2|10934.4|10934.4|10934.4|10934.4|10934.2|10934.2|0
1647266940000|2022-03-14 14:09:00|10934.5|10934.5|10934.15|10934.15|10934.5|10934.5|10934.15|10934.15|0
1647266950000|2022-03-14 14:09:10|10934.54|10934.54|10934.28|10934.28|10934.54|10934.54|10934.28|10934.28|0
1647266970000|2022-03-14 14:09:30|10934.22|10934.22|10934.71|10934.71|10934.71|10934.71|10934.16|10934.16|0
1647266980000|2022-03-14 14:09:40|10937.08|10937.08|10941.29|10941.29|10941.29|10941.29|10937.08|10937.08|0
1647266990000|2022-03-14 14:09:50|10942.27|10942.27|10943.65|10943.65|10943.65|10943.65|10942.27|10942.27|0
1647267000000|2022-03-14 14:10:00|10944.05|10944.05|10943.62|10943.62|10944.05|10944.05|10943.45|10943.45|0
1647267010000|2022-03-14 14:10:10|10943.82|10943.82|10944.02|10944.02|10944.02|10944.02|10943.42|10943.42|0
1647267020000|2022-03-14 14:10:20|10944.14|10944.14|10944.83|10944.83|10944.83|10944.83|10944.14|10944.14|0
1647267030000|2022-03-14 14:10:30|10946.02|10946.02|10947.2|10947.2|10947.2|10947.2|10946.02|10946.02|0
1647267040000|2022-03-14 14:10:40|10947.37|10947.37|10949.74|10949.74|10949.74|10949.74|10947.37|10947.37|0
1647267050000|2022-03-14 14:10:50|10949.34|10949.34|10949.54|10949.54|10949.54|10949.54|10949.34|10949.34|0
1647267060000|2022-03-14 14:11:00|10951.9|10951.9|10952.71|10952.71|10952.88|10952.88|10951.9|10951.9|0
1647267070000|2022-03-14 14:11:10|10952.8|10952.8|10957.39|10957.39|10957.39|10957.39|10952.4|10952.4|0
1647267080000|2022-03-14 14:11:20|10957.52|10957.52|10959.72|10959.72|10960.26|10960.26|10957.52|10957.52|0
1647267090000|2022-03-14 14:11:30|10959.57|10959.57|10962.29|10962.29|10962.29|10962.29|10959.57|10959.57|0
1647267100000|2022-03-14 14:11:40|10961.11|10961.11|10961.11|10961.11|10961.11|10961.11|10961.11|10961.11|0
1647267110000|2022-03-14 14:11:50|10963.07|10963.07|10963.6|10963.6|10963.6|10963.6|10963.07|10963.07|0
1647267120000|2022-03-14 14:12:00|10963.84|10963.84|10964.04|10964.04|10964.2|10964.2|10963.84|10963.84|0
1647267130000|2022-03-14 14:12:10|10963.92|10963.92|10964.48|10964.48|10964.9|10964.9|10963.92|10963.92|0
1647267140000|2022-03-14 14:12:20|10962.11|10962.11|10962.11|10962.11|10962.11|10962.11|10962.11|10962.11|0
1647267160000|2022-03-14 14:12:40|10962.31|10962.31|10965.23|10965.23|10965.23|10965.23|10962.31|10962.31|0
1647267170000|2022-03-14 14:12:50|10965.34|10965.34|10963.99|10963.99|10965.34|10965.34|10963.99|10963.99|0
1647267180000|2022-03-14 14:13:00|10963.64|10963.64|10968.49|10968.49|10968.49|10968.49|10963.64|10963.64|0
1647267190000|2022-03-14 14:13:10|10969.41|10969.41|10974.8|10974.8|10974.8|10974.8|10969.41|10969.41|0
1647267200000|2022-03-14 14:13:20|10973.61|10973.61|10973.61|10973.61|10973.61|10973.61|10973.61|10973.61|0
1647267210000|2022-03-14 14:13:30|10973.85|10973.85|10975.18|10975.18|10975.18|10975.18|10973.73|10973.73|0
1647267220000|2022-03-14 14:13:40|10974.98|10974.98|10977.69|10977.69|10977.69|10977.69|10974.98|10974.98|0
1647267230000|2022-03-14 14:13:50|10978.21|10978.21|10977.91|10977.91|10978.21|10978.21|10977.91|10977.91|0
1647267240000|2022-03-14 14:14:00|10978.04|10978.04|10978.04|10978.04|10978.04|10978.04|10978.04|10978.04|0
1647267250000|2022-03-14 14:14:10|10979.12|10979.12|10978.69|10978.69|10979.12|10979.12|10978.69|10978.69|0
1647267260000|2022-03-14 14:14:20|10979.88|10979.88|10980.81|10980.81|10980.81|10980.81|10978.18|10978.18|0
1647267270000|2022-03-14 14:14:30|10979.62|10979.62|10977.25|10977.25|10979.62|10979.62|10976.07|10976.07|0
1647267280000|2022-03-14 14:14:40|10976.07|10976.07|10976.07|10976.07|10976.07|10976.07|10976.07|10976.07|0
1647267300000|2022-03-14 14:15:00|10975.76|10975.76|10974.78|10974.78|10975.76|10975.76|10974.78|10974.78|0
1647267310000|2022-03-14 14:15:10|10974.94|10974.94|10975.12|10975.12|10975.2|10975.2|10974.88|10974.88|0
1647267320000|2022-03-14 14:15:20|10975.04|10975.04|10974.31|10974.31|10975.04|10975.04|10973.12|10973.12|0
1647267330000|2022-03-14 14:15:30|10974.15|10974.15|10972.79|10972.79|10974.15|10974.15|10972.79|10972.79|0
1647267340000|2022-03-14 14:15:40|10972.91|10972.91|10970.54|10970.54|10972.91|10972.91|10970.54|10970.54|0
1647267350000|2022-03-14 14:15:50|10971.72|10971.72|10971.72|10971.72|10971.72|10971.72|10971.72|10971.72|0
1647267360000|2022-03-14 14:16:00|10971.56|10971.56|10971.56|10971.56|10971.56|10971.56|10971.56|10971.56|0
1647267370000|2022-03-14 14:16:10|10969.19|10969.19|10969.19|10969.19|10969.19|10969.19|10969.19|10969.19|0
1647267380000|2022-03-14 14:16:20|10968.21|10968.21|10970.58|10970.58|10970.58|10970.58|10968.21|10968.21|0
1647267390000|2022-03-14 14:16:30|10970.44|10970.44|10970.6|10970.6|10970.6|10970.6|10970.44|10970.44|0
1647267400000|2022-03-14 14:16:40|10970.77|10970.77|10969.77|10969.77|10970.93|10970.93|10969.61|10969.61|0
1647267410000|2022-03-14 14:16:50|10969.61|10969.61|10969.31|10969.31|10969.61|10969.61|10969.2|10969.2|0
1647267420000|2022-03-14 14:17:00|10968.88|10968.88|10968.67|10968.67|10968.88|10968.88|10968.67|10968.67|0
1647267430000|2022-03-14 14:17:10|10968.79|10968.79|10969.09|10969.09|10969.09|10969.09|10968.79|10968.79|0
1647267440000|2022-03-14 14:17:20|10969.41|10969.41|10968.9|10968.9|10969.41|10969.41|10968.9|10968.9|0
1647267450000|2022-03-14 14:17:30|10968.51|10968.51|10968.85|10968.85|10968.85|10968.85|10968.51|10968.51|0
1647267460000|2022-03-14 14:17:40|10969.83|10969.83|10969.83|10969.83|10969.83|10969.83|10969.83|10969.83|0
1647267470000|2022-03-14 14:17:50|10970.03|10970.03|10970.03|10970.03|10970.03|10970.03|10970.03|10970.03|0
1647267480000|2022-03-14 14:18:00|10968.82|10968.82|10969.81|10969.81|10969.81|10969.81|10968.82|10968.82|0
1647267500000|2022-03-14 14:18:20|10970.21|10970.21|10970.64|10970.64|10970.64|10970.64|10970.05|10970.05|0
1647267510000|2022-03-14 14:18:30|10971.04|10971.04|10971.07|10971.07|10971.47|10971.47|10970.67|10970.67|0
1647267520000|2022-03-14 14:18:40|10971.15|10971.15|10972.9|10972.9|10972.9|10972.9|10971.15|10971.15|0
1647267530000|2022-03-14 14:18:50|10973.07|10973.07|10974.58|10974.58|10974.58|10974.58|10973.07|10973.07|0
1647267540000|2022-03-14 14:19:00|10974.78|10974.78|10975.84|10975.84|10976.08|10976.08|10974.78|10974.78|0
1647267550000|2022-03-14 14:19:10|10976.24|10976.24|10976.24|10976.24|10976.24|10976.24|10976.24|10976.24|0
1647267560000|2022-03-14 14:19:20|10977.42|10977.42|10977.42|10977.42|10977.42|10977.42|10977.42|10977.42|0
1647267570000|2022-03-14 14:19:30|10978.61|10978.61|10978.61|10978.61|10978.61|10978.61|10978.61|10978.61|0
1647267580000|2022-03-14 14:19:40|10978.77|10978.77|10977.62|10977.62|10978.81|10978.81|10977.62|10977.62|0
1647267590000|2022-03-14 14:19:50|10977.85|10977.85|10977.67|10977.67|10981.23|10981.23|10977.65|10977.65|0
1647267600000|2022-03-14 14:20:00|10980.04|10980.04|10980.04|10980.04|10980.04|10980.04|10980.04|10980.04|0
1647267610000|2022-03-14 14:20:10|10979.88|10979.88|10979.97|10979.97|10979.97|10979.97|10979.88|10979.88|0
1647267620000|2022-03-14 14:20:20|10979.72|10979.72|10980.54|10980.54|10980.54|10980.54|10979.72|10979.72|0
1647267630000|2022-03-14 14:20:30|10981.72|10981.72|10981.72|10981.72|10981.72|10981.72|10981.72|10981.72|0
1647267640000|2022-03-14 14:20:40|10981.92|10981.92|10981.72|10981.72|10981.92|10981.92|10981.72|10981.72|0
1647267660000|2022-03-14 14:21:00|10982.06|10982.06|10984.44|10984.44|10984.44|10984.44|10982.06|10982.06|0
1647267670000|2022-03-14 14:21:10|10984.65|10984.65|10985.83|10985.83|10985.83|10985.83|10984.65|10984.65|0
1647267680000|2022-03-14 14:21:20|10986.81|10986.81|10987.34|10987.34|10987.34|10987.34|10986.69|10986.69|0
1647267690000|2022-03-14 14:21:30|10986.16|10986.16|10986.16|10986.16|10986.16|10986.16|10984.97|10984.97|0
1647267700000|2022-03-14 14:21:40|10988.12|10988.12|10988.71|10988.71|10988.71|10988.71|10987.94|10987.94|0
1647267720000|2022-03-14 14:22:00|10988.53|10988.53|10987.78|10987.78|10988.53|10988.53|10987.78|10987.78|0
1647267730000|2022-03-14 14:22:10|10987.93|10987.93|10987.08|10987.08|10987.93|10987.93|10987.08|10987.08|0
1647267740000|2022-03-14 14:22:20|10987.48|10987.48|10987.48|10987.48|10987.48|10987.48|10987.48|10987.48|0
1647267750000|2022-03-14 14:22:30|10987.28|10987.28|10987.28|10987.28|10987.28|10987.28|10987.28|10987.28|0
1647267760000|2022-03-14 14:22:40|10987.46|10987.46|10988.19|10988.19|10988.82|10988.82|10987.46|10987.46|0
1647267770000|2022-03-14 14:22:50|10988.4|10988.4|10989.17|10989.17|10989.17|10989.17|10988.4|10988.4|0
1647267780000|2022-03-14 14:23:00|10989.41|10989.41|10990.45|10990.45|10990.45|10990.45|10989.41|10989.41|0
1647267790000|2022-03-14 14:23:10|10991.43|10991.43|10991.63|10991.63|10991.63|10991.63|10991.43|10991.43|0
1647267800000|2022-03-14 14:23:20|10991.23|10991.23|10992.3|10992.3|10992.3|10992.3|10990.96|10990.96|0
1647267810000|2022-03-14 14:23:30|10992.13|10992.13|10991.15|10991.15|10992.13|10992.13|10991.15|10991.15|0
1647267820000|2022-03-14 14:23:40|10990.64|10990.64|10991.02|10991.02|10991.02|10991.02|10990.64|10990.64|0
1647267830000|2022-03-14 14:23:50|10992.21|10992.21|10992.41|10992.41|10992.41|10992.41|10992.21|10992.21|0
1647267840000|2022-03-14 14:24:00|10992.53|10992.53|10992.98|10992.98|10992.98|10992.98|10992.53|10992.53|0
1647267850000|2022-03-14 14:24:10|10993.23|10993.23|10992.46|10992.46|10993.51|10993.51|10992.33|10992.33|0
1647267860000|2022-03-14 14:24:20|10992.8|10992.8|10990.88|10990.88|10993.25|10993.25|10990.88|10990.88|0
1647267870000|2022-03-14 14:24:30|10991.86|10991.86|10991.86|10991.86|10991.86|10991.86|10991.86|10991.86|0
1647267880000|2022-03-14 14:24:40|10991.62|10991.62|10991.88|10991.88|10991.88|10991.88|10991.62|10991.62|0
1647267890000|2022-03-14 14:24:50|10992.48|10992.48|10992.48|10992.48|10992.48|10992.48|10992.48|10992.48|0
1647267900000|2022-03-14 14:25:00|10992.94|10992.94|10993.3|10993.3|10993.3|10993.3|10992.94|10992.94|0
1647267910000|2022-03-14 14:25:10|10993.55|10993.55|10993.88|10993.88|10994.42|10994.42|10992.46|10992.46|0
1647267930000|2022-03-14 14:25:30|10994.48|10994.48|10994.48|10994.48|10994.48|10994.48|10994.48|10994.48|0
1647267940000|2022-03-14 14:25:40|10993.92|10993.92|10995.28|10995.28|10995.28|10995.28|10993.85|10993.85|0
1647267950000|2022-03-14 14:25:50|10994.87|10994.87|10994.87|10994.87|10994.87|10994.87|10994.87|10994.87|0
1647267960000|2022-03-14 14:26:00|10993.68|10993.68|10988.81|10988.81|10993.68|10993.68|10988.66|10988.66|0
1647267970000|2022-03-14 14:26:10|10990|10990|10989.22|10989.22|10990.43|10990.43|10989.22|10989.22|0
1647267980000|2022-03-14 14:26:20|10989.04|10989.04|10988.33|10988.33|10989.04|10989.04|10988.33|10988.33|0
1647267990000|2022-03-14 14:26:30|10988.12|10988.12|10984.98|10984.98|10988.12|10988.12|10984.98|10984.98|0
1647268000000|2022-03-14 14:26:40|10985.43|10985.43|10989.11|10989.11|10989.11|10989.11|10985.43|10985.43|0
1647268020000|2022-03-14 14:27:00|10988.5|10988.5|10988.35|10988.35|10988.5|10988.5|10988.35|10988.35|0
1647268030000|2022-03-14 14:27:10|10988.05|10988.05|10989.44|10989.44|10989.44|10989.44|10988.05|10988.05|0
1647268050000|2022-03-14 14:27:30|10989.24|10989.24|10988.26|10988.26|10989.24|10989.24|10988.26|10988.26|0
1647268060000|2022-03-14 14:27:40|10989.05|10989.05|10988.85|10988.85|10989.05|10989.05|10988.85|10988.85|0
1647268070000|2022-03-14 14:27:50|10989.05|10989.05|10984.29|10984.29|10989.05|10989.05|10984.09|10984.09|0
1647268080000|2022-03-14 14:28:00|10984.09|10984.09|10983.23|10983.23|10984.41|10984.41|10982.04|10982.04|0
1647268090000|2022-03-14 14:28:10|10982.43|10982.43|10982.43|10982.43|10982.43|10982.43|10982.43|10982.43|0
1647268100000|2022-03-14 14:28:20|10982.26|10982.26|10981.78|10981.78|10982.26|10982.26|10981.78|10981.78|0
1647268110000|2022-03-14 14:28:30|10981.58|10981.58|10980.45|10980.45|10981.58|10981.58|10980.45|10980.45|0
1647268120000|2022-03-14 14:28:40|10980.69|10980.69|10980.69|10980.69|10980.69|10980.69|10980.69|10980.69|0
1647268130000|2022-03-14 14:28:50|10981.29|10981.29|10980.74|10980.74|10981.29|10981.29|10980.69|10980.69|0
1647268140000|2022-03-14 14:29:00|10980.79|10980.79|10980.92|10980.92|10981.81|10981.81|10980.79|10980.79|0
1647268160000|2022-03-14 14:29:20|10979.74|10979.74|10979.74|10979.74|10979.74|10979.74|10979.74|10979.74|0
1647268170000|2022-03-14 14:29:30|10980.72|10980.72|10982.1|10982.1|10982.1|10982.1|10980.72|10980.72|0
1647268180000|2022-03-14 14:29:40|10982.22|10982.22|10982.22|10982.22|10982.22|10982.22|10982.22|10982.22|0
1647268190000|2022-03-14 14:29:50|10982.29|10982.29|10982.65|10982.65|10982.65|10982.65|10982.29|10982.29|0
1647268200000|2022-03-14 14:30:00|10982.88|10982.88|10981.7|10981.7|10982.88|10982.88|10981.4|10981.4|0
1647268210000|2022-03-14 14:30:10|10981.34|10981.34|10981.13|10981.13|10981.34|10981.34|10981.01|10981.01|0
1647268220000|2022-03-14 14:30:20|10981.33|10981.33|10979.17|10979.17|10981.33|10981.33|10978.96|10978.96|0
1647268230000|2022-03-14 14:30:30|10979.76|10979.76|10979.37|10979.37|10979.96|10979.96|10978.97|10978.97|0
1647268240000|2022-03-14 14:30:40|10979.79|10979.79|10981.16|10981.16|10981.23|10981.23|10979.79|10979.79|0
1647268260000|2022-03-14 14:31:00|10981.09|10981.09|10980.98|10980.98|10981.09|10981.09|10979.79|10979.79|0
1647268270000|2022-03-14 14:31:10|10978.61|10978.61|10979.64|10979.64|10979.79|10979.79|10978.61|10978.61|0
1647268290000|2022-03-14 14:31:30|10979.87|10979.87|10982.62|10982.62|10982.62|10982.62|10979.87|10979.87|0
1647268300000|2022-03-14 14:31:40|10982.8|10982.8|10982.97|10982.97|10982.97|10982.97|10982.8|10982.8|0
1647268310000|2022-03-14 14:31:50|10983.37|10983.37|10985.03|10985.03|10985.03|10985.03|10983.37|10983.37|0
1647268320000|2022-03-14 14:32:00|10986.22|10986.22|10984.87|10984.87|10986.22|10986.22|10984.87|10984.87|0
1647268330000|2022-03-14 14:32:10|10985.13|10985.13|10982.76|10982.76|10985.13|10985.13|10982.76|10982.76|0
1647268340000|2022-03-14 14:32:20|10983.16|10983.16|10978.41|10978.41|10983.16|10983.16|10978.41|10978.41|0
1647268350000|2022-03-14 14:32:30|10978.15|10978.15|10973.61|10973.61|10978.15|10978.15|10973.4|10973.4|0
1647268360000|2022-03-14 14:32:40|10973.46|10973.46|10969.57|10969.57|10973.46|10973.46|10969.57|10969.57|0
1647268370000|2022-03-14 14:32:50|10969.33|10969.33|10969.23|10969.23|10969.33|10969.33|10968.02|10968.02|0
1647268380000|2022-03-14 14:33:00|10969.73|10969.73|10971.07|10971.07|10971.07|10971.07|10969.58|10969.58|0
1647268390000|2022-03-14 14:33:10|10970.84|10970.84|10969.66|10969.66|10970.84|10970.84|10969.66|10969.66|0
1647268400000|2022-03-14 14:33:20|10969.5|10969.5|10969.41|10969.41|10969.5|10969.5|10969.41|10969.41|0
1647268410000|2022-03-14 14:33:30|10969.58|10969.58|10970.77|10970.77|10971.17|10971.17|10969.58|10969.58|0
1647268420000|2022-03-14 14:33:40|10970.85|10970.85|10969.66|10969.66|10970.85|10970.85|10969.66|10969.66|0
1647268430000|2022-03-14 14:33:50|10969.49|10969.49|10971.8|10971.8|10971.86|10971.86|10969.49|10969.49|0
1647268440000|2022-03-14 14:34:00|10971.85|10971.85|10970.92|10970.92|10971.95|10971.95|10970.56|10970.56|0
1647268450000|2022-03-14 14:34:10|10969.73|10969.73|10971.78|10971.78|10972.38|10972.38|10969.73|10969.73|0
1647268460000|2022-03-14 14:34:20|10972.38|10972.38|10976.18|10976.18|10976.18|10976.18|10972.06|10972.06|0
1647268470000|2022-03-14 14:34:30|10978.14|10978.14|10979.13|10979.13|10979.33|10979.33|10978.14|10978.14|0
1647268480000|2022-03-14 14:34:40|10978.93|10978.93|10978.1|10978.1|10979.08|10979.08|10978.1|10978.1|0
1647268490000|2022-03-14 14:34:50|10977.89|10977.89|10977.89|10977.89|10977.89|10977.89|10977.89|10977.89|0
1647268500000|2022-03-14 14:35:00|10978.87|10978.87|10980.44|10980.44|10980.44|10980.44|10978.87|10978.87|0
1647268510000|2022-03-14 14:35:10|10980.6|10980.6|10981.73|10981.73|10981.73|10981.73|10980.6|10980.6|0
1647268520000|2022-03-14 14:35:20|10981.93|10981.93|10983.22|10983.22|10983.22|10983.22|10981.93|10981.93|0
1647268530000|2022-03-14 14:35:30|10983.42|10983.42|10983.82|10983.82|10983.82|10983.82|10983.42|10983.42|0
1647268540000|2022-03-14 14:35:40|10983.62|10983.62|10982.44|10982.44|10983.62|10983.62|10982.44|10982.44|0
1647268550000|2022-03-14 14:35:50|10982.32|10982.32|10982.92|10982.92|10982.92|10982.92|10982.32|10982.32|0
1647268560000|2022-03-14 14:36:00|10983.44|10983.44|10983.75|10983.75|10983.75|10983.75|10983.44|10983.44|0
1647268570000|2022-03-14 14:36:10|10983.92|10983.92|10984.52|10984.52|10984.52|10984.52|10983.92|10983.92|0
1647268580000|2022-03-14 14:36:20|10985.62|10985.62|10987.23|10987.23|10987.96|10987.96|10985.62|10985.62|0
1647268610000|2022-03-14 14:36:50|10987.08|10987.08|10984.15|10984.15|10987.08|10987.08|10984.15|10984.15|0
1647268630000|2022-03-14 14:37:10|10985.34|10985.34|10984.72|10984.72|10985.34|10985.34|10984.3|10984.3|0
1647268650000|2022-03-14 14:37:30|10985.33|10985.33|10987.06|10987.06|10987.06|10987.06|10985.33|10985.33|0
1647268660000|2022-03-14 14:37:40|10987.42|10987.42|10988.44|10988.44|10988.44|10988.44|10987.42|10987.42|0
1647268670000|2022-03-14 14:37:50|10988.64|10988.64|10988.64|10988.64|10988.64|10988.64|10988.64|10988.64|0
1647268690000|2022-03-14 14:38:10|10987.45|10987.45|10986.27|10986.27|10987.45|10987.45|10986.27|10986.27|0
1647268700000|2022-03-14 14:38:20|10986.67|10986.67|10986.67|10986.67|10986.67|10986.67|10986.67|10986.67|0
1647268710000|2022-03-14 14:38:30|10987.06|10987.06|10987.55|10987.55|10988.25|10988.25|10987.06|10987.06|0
1647268720000|2022-03-14 14:38:40|10987.82|10987.82|10988.75|10988.75|10988.95|10988.95|10987.82|10987.82|0
1647268730000|2022-03-14 14:38:50|10987.77|10987.77|10985.99|10985.99|10987.77|10987.77|10985.99|10985.99|0
1647268740000|2022-03-14 14:39:00|10986.04|10986.04|10986.09|10986.09|10986.09|10986.09|10986.04|10986.04|0
1647268750000|2022-03-14 14:39:10|10986.3|10986.3|10987.49|10987.49|10987.49|10987.49|10986.3|10986.3|0
1647268760000|2022-03-14 14:39:20|10987.83|10987.83|10987.83|10987.83|10987.83|10987.83|10987.83|10987.83|0
1647268770000|2022-03-14 14:39:30|10988.03|10988.03|10988.72|10988.72|10988.72|10988.72|10988.03|10988.03|0
1647268780000|2022-03-14 14:39:40|10988.87|10988.87|10989.07|10989.07|10989.07|10989.07|10988.87|10988.87|0
1647268790000|2022-03-14 14:39:50|10989.31|10989.31|10990.52|10990.52|10990.52|10990.52|10989.31|10989.31|0
1647268800000|2022-03-14 14:40:00|10990.87|10990.87|10992.37|10992.37|10992.97|10992.97|10990.87|10990.87|0
1647268810000|2022-03-14 14:40:10|10992.58|10992.58|10994.32|10994.32|10994.32|10994.32|10992.58|10992.58|0
1647268820000|2022-03-14 14:40:20|10993.93|10993.93|10995.66|10995.66|10995.66|10995.66|10993.93|10993.93|0
1647268830000|2022-03-14 14:40:30|10994.68|10994.68|10992.61|10992.61|10994.68|10994.68|10992.61|10992.61|0
1647268840000|2022-03-14 14:40:40|10993.01|10993.01|10992.81|10992.81|10993.01|10993.01|10992.81|10992.81|0
1647268850000|2022-03-14 14:40:50|10993.79|10993.79|10993.93|10993.93|10994.33|10994.33|10992.6|10992.6|0
1647268860000|2022-03-14 14:41:00|10993.53|10993.53|10992.35|10992.35|10993.69|10993.69|10992.35|10992.35|0
1647268870000|2022-03-14 14:41:10|10992.9|10992.9|10993.07|10993.07|10993.15|10993.15|10992.9|10992.9|0
1647268880000|2022-03-14 14:41:20|10991.89|10991.89|10993.47|10993.47|10993.47|10993.47|10991.89|10991.89|0
1647268890000|2022-03-14 14:41:30|10993.26|10993.26|10993.14|10993.14|10993.26|10993.26|10993.14|10993.14|0
1647268900000|2022-03-14 14:41:40|10990.77|10990.77|10991.16|10991.16|10991.16|10991.16|10989.58|10989.58|0
1647268910000|2022-03-14 14:41:50|10990.97|10990.97|10991.72|10991.72|10991.72|10991.72|10990.37|10990.37|0
1647268920000|2022-03-14 14:42:00|10991.96|10991.96|10993.27|10993.27|10993.27|10993.27|10991.96|10991.96|0
1647268930000|2022-03-14 14:42:10|10993.42|10993.42|10994.05|10994.05|10994.05|10994.05|10993.42|10993.42|0
1647268940000|2022-03-14 14:42:20|10994.31|10994.31|10994.31|10994.31|10994.31|10994.31|10994.31|10994.31|0
1647268950000|2022-03-14 14:42:30|10994.46|10994.46|10993.66|10993.66|10996.83|10996.83|10993.59|10993.59|0
1647268960000|2022-03-14 14:42:40|10993.53|10993.53|10994.78|10994.78|10994.78|10994.78|10993.53|10993.53|0
1647268970000|2022-03-14 14:42:50|10994.84|10994.84|10994.84|10994.84|10994.84|10994.84|10994.84|10994.84|0
1647268980000|2022-03-14 14:43:00|10994.79|10994.79|10995.25|10995.25|10995.25|10995.25|10994.55|10994.55|0
1647268990000|2022-03-14 14:43:10|10995|10995|10995.15|10995.15|10995.15|10995.15|10995|10995|0
1647269000000|2022-03-14 14:43:20|10994.95|10994.95|10994.95|10994.95|10994.95|10994.95|10994.95|10994.95|0
1647269010000|2022-03-14 14:43:30|10993.97|10993.97|10998.72|10998.72|10998.72|10998.72|10993.97|10993.97|0
1647269020000|2022-03-14 14:43:40|10999.69|10999.69|11003.27|11003.27|11003.27|11003.27|10999.69|10999.69|0
1647269030000|2022-03-14 14:43:50|11003.14|11003.14|11004.32|11004.32|11004.32|11004.32|11003.14|11003.14|0
1647269040000|2022-03-14 14:44:00|11004.07|11004.07|11002.69|11002.69|11004.07|11004.07|11002.69|11002.69|0
1647269050000|2022-03-14 14:44:10|11002.45|11002.45|11001.58|11001.58|11002.45|11002.45|11001.58|11001.58|0
1647269060000|2022-03-14 14:44:20|11000.39|11000.39|11000.39|11000.39|11000.39|11000.39|11000.39|11000.39|0
1647269080000|2022-03-14 14:44:40|11000|11000|11000|11000|11000|11000|11000|11000|0
1647269090000|2022-03-14 14:44:50|10999.77|10999.77|10996.06|10996.06|10999.77|10999.77|10994.88|10994.88|0
1647269100000|2022-03-14 14:45:00|10997.25|10997.25|10997.13|10997.13|10997.28|10997.28|10997.13|10997.13|0
1647269110000|2022-03-14 14:45:10|10996.93|10996.93|10994.92|10994.92|10997.1|10997.1|10994.92|10994.92|0
1647269120000|2022-03-14 14:45:20|10994.72|10994.72|10994.4|10994.4|10994.72|10994.72|10994.4|10994.4|0
1647269130000|2022-03-14 14:45:30|10994.23|10994.23|10994.7|10994.7|10994.7|10994.7|10991.02|10991.02|0
1647269140000|2022-03-14 14:45:40|10995.29|10995.29|10996.13|10996.13|10996.13|10996.13|10994.85|10994.85|0
1647269150000|2022-03-14 14:45:50|10997.32|10997.32|10997.32|10997.32|10997.32|10997.32|10997.32|10997.32|0
1647269160000|2022-03-14 14:46:00|10997.02|10997.02|10995.83|10995.83|10998.2|10998.2|10995.83|10995.83|0
1647269170000|2022-03-14 14:46:10|10995.95|10995.95|10997.13|10997.13|10997.13|10997.13|10995.95|10995.95|0
1647269180000|2022-03-14 14:46:20|10995.95|10995.95|10995.95|10995.95|10995.95|10995.95|10995.95|10995.95|0
1647269190000|2022-03-14 14:46:30|10996.02|10996.02|10996.37|10996.37|10996.37|10996.37|10996.02|10996.02|0
1647269200000|2022-03-14 14:46:40|10996.71|10996.71|10998.25|10998.25|10998.25|10998.25|10996.71|10996.71|0
1647269210000|2022-03-14 14:46:50|10997.83|10997.83|10997.93|10997.93|10999.05|10999.05|10997.12|10997.12|0
1647269220000|2022-03-14 14:47:00|10999.11|10999.11|10999.11|10999.11|10999.11|10999.11|10999.11|10999.11|0
1647269230000|2022-03-14 14:47:10|10999.46|10999.46|11002.6|11002.6|11002.6|11002.6|10999.46|10999.46|0
1647269240000|2022-03-14 14:47:20|11003.79|11003.79|11004.03|11004.03|11004.03|11004.03|11003.79|11003.79|0
1647269250000|2022-03-14 14:47:30|11004.23|11004.23|11006.51|11006.51|11006.51|11006.51|11004.14|11004.14|0
1647269260000|2022-03-14 14:47:40|11006.86|11006.86|11009.73|11009.73|11009.73|11009.73|11006.86|11006.86|0
1647269270000|2022-03-14 14:47:50|11010.07|11010.07|11012.06|11012.06|11012.06|11012.06|11010.07|11010.07|0
1647269280000|2022-03-14 14:48:00|11012.22|11012.22|11014.74|11014.74|11014.74|11014.74|11012.22|11012.22|0
1647269290000|2022-03-14 14:48:10|11012.72|11012.72|11006.91|11006.91|11012.72|11012.72|11005.72|11005.72|0
1647269300000|2022-03-14 14:48:20|11007.33|11007.33|11007.33|11007.33|11007.33|11007.33|11007.33|11007.33|0
1647269310000|2022-03-14 14:48:30|11007.53|11007.53|11010.37|11010.37|11010.37|11010.37|11007.53|11007.53|0
1647269320000|2022-03-14 14:48:40|11010.13|11010.13|11010.13|11010.13|11010.13|11010.13|11010.13|11010.13|0
1647269330000|2022-03-14 14:48:50|11010.33|11010.33|11009.41|11009.41|11010.73|11010.73|11008.66|11008.66|0
1647269340000|2022-03-14 14:49:00|11009.21|11009.21|11009.01|11009.01|11009.21|11009.21|11009.01|11009.01|0
1647269350000|2022-03-14 14:49:10|11009.21|11009.21|11011.12|11011.12|11011.12|11011.12|11009.21|11009.21|0
1647269360000|2022-03-14 14:49:20|11012.31|11012.31|11012.31|11012.31|11013.49|11013.49|11012.31|11012.31|0
1647269370000|2022-03-14 14:49:30|11012.56|11012.56|11012.56|11012.56|11012.56|11012.56|11012.56|11012.56|0
1647269380000|2022-03-14 14:49:40|11012.76|11012.76|11012.76|11012.76|11012.76|11012.76|11012.76|11012.76|0
1647269390000|2022-03-14 14:49:50|11012.56|11012.56|11011.89|11011.89|11012.56|11012.56|11011.89|11011.89|0
1647269400000|2022-03-14 14:50:00|11011.68|11011.68|11011.88|11011.88|11011.88|11011.88|11011.68|11011.68|0
1647269410000|2022-03-14 14:50:10|11013.07|11013.07|11012.72|11012.72|11013.07|11013.07|11012.72|11012.72|0
1647269420000|2022-03-14 14:50:20|11012.92|11012.92|11015.53|11015.53|11015.53|11015.53|11012.76|11012.76|0
1647269430000|2022-03-14 14:50:30|11015.88|11015.88|11016.14|11016.14|11016.86|11016.86|11015.88|11015.88|0
1647269440000|2022-03-14 14:50:40|11016.26|11016.26|11018.55|11018.55|11018.84|11018.84|11016.26|11016.26|0
1647269450000|2022-03-14 14:50:50|11018.3|11018.3|11018.32|11018.32|11018.52|11018.52|11018.11|11018.11|0
1647269460000|2022-03-14 14:51:00|11018.38|11018.38|11015.61|11015.61|11018.38|11018.38|11015.61|11015.61|0
1647269480000|2022-03-14 14:51:20|11015.37|11015.37|11015.63|11015.63|11015.63|11015.63|11015.37|11015.37|0
1647269490000|2022-03-14 14:51:30|11015.43|11015.43|11017.6|11017.6|11017.6|11017.6|11015.43|11015.43|0
1647269500000|2022-03-14 14:51:40|11018.78|11018.78|11023.11|11023.11|11023.11|11023.11|11018.78|11018.78|0
1647269510000|2022-03-14 14:51:50|11023.3|11023.3|11026.1|11026.1|11026.1|11026.1|11023.3|11023.3|0
1647269520000|2022-03-14 14:52:00|11025.12|11025.12|11024.14|11024.14|11025.12|11025.12|11024.14|11024.14|0
1647269530000|2022-03-14 14:52:10|11025.12|11025.12|11025.32|11025.32|11025.32|11025.32|11025.12|11025.12|0
1647269540000|2022-03-14 14:52:20|11025.77|11025.77|11026.58|11026.58|11026.58|11026.58|11025.77|11025.77|0
1647269550000|2022-03-14 14:52:30|11025.6|11025.6|11028.03|11028.03|11028.03|11028.03|11025.6|11025.6|0
1647269560000|2022-03-14 14:52:40|11028.28|11028.28|11029.11|11029.11|11029.11|11029.11|11028.28|11028.28|0
1647269570000|2022-03-14 14:52:50|11027.92|11027.92|11031.04|11031.04|11031.45|11031.45|11027.92|11027.92|0
1647269580000|2022-03-14 14:53:00|11030.8|11030.8|11029.95|11029.95|11030.8|11030.8|11029.95|11029.95|0
1647269590000|2022-03-14 14:53:10|11029.88|11029.88|11033.01|11033.01|11033.01|11033.01|11029.88|11029.88|0
1647269600000|2022-03-14 14:53:20|11032.61|11032.61|11033.8|11033.8|11033.8|11033.8|11032.41|11032.41|0
1647269610000|2022-03-14 14:53:30|11033.93|11033.93|11037.14|11037.14|11037.14|11037.14|11033.8|11033.8|0
1647269620000|2022-03-14 14:53:40|11037.06|11037.06|11036.87|11036.87|11037.07|11037.07|11035.38|11035.38|0
1647269630000|2022-03-14 14:53:50|11034.91|11034.91|11034.92|11034.92|11034.92|11034.92|11033.73|11033.73|0
1647269640000|2022-03-14 14:54:00|11036.1|11036.1|11036.41|11036.41|11036.41|11036.41|11035.22|11035.22|0
1647269650000|2022-03-14 14:54:10|11036.6|11036.6|11039.54|11039.54|11039.54|11039.54|11036.6|11036.6|0
1647269660000|2022-03-14 14:54:20|11039.23|11039.23|11039.42|11039.42|11039.62|11039.62|11038.56|11038.56|0
1647269670000|2022-03-14 14:54:30|11039.57|11039.57|11041.79|11041.79|11041.79|11041.79|11039.07|11039.07|0
1647269680000|2022-03-14 14:54:40|11042.13|11042.13|11041.37|11041.37|11042.5|11042.5|11041.37|11041.37|0
1647269690000|2022-03-14 14:54:50|11040.39|11040.39|11041.58|11041.58|11041.58|11041.58|11040.39|11040.39|0
1647269700000|2022-03-14 14:55:00|11041.65|11041.65|11041.65|11041.65|11041.65|11041.65|11041.65|11041.65|0
1647269710000|2022-03-14 14:55:10|11041.9|11041.9|11041.11|11041.11|11041.9|11041.9|11039.52|11039.52|0
1647269720000|2022-03-14 14:55:20|11040.71|11040.71|11043.72|11043.72|11043.72|11043.72|11040.71|11040.71|0
1647269730000|2022-03-14 14:55:30|11043.52|11043.52|11046.01|11046.01|11046.01|11046.01|11043.52|11043.52|0
1647269740000|2022-03-14 14:55:40|11045.41|11045.41|11046.22|11046.22|11046.22|11046.22|11045.41|11045.41|0
1647269750000|2022-03-14 14:55:50|11046.16|11046.16|11044.33|11044.33|11046.16|11046.16|11044.33|11044.33|0
1647269760000|2022-03-14 14:56:00|11044.23|11044.23|11043.6|11043.6|11044.65|11044.65|11043.6|11043.6|0
1647269770000|2022-03-14 14:56:10|11043.95|11043.95|11043.95|11043.95|11043.95|11043.95|11043.95|11043.95|0
1647269780000|2022-03-14 14:56:20|11043.83|11043.83|11041.94|11041.94|11045.01|11045.01|11041.54|11041.54|0
1647269790000|2022-03-14 14:56:30|11041.87|11041.87|11042.18|11042.18|11042.44|11042.44|11041.46|11041.46|0
1647269810000|2022-03-14 14:56:50|11041.99|11041.99|11041.83|11041.83|11041.99|11041.99|11041.83|11041.83|0
1647269820000|2022-03-14 14:57:00|11042.42|11042.42|11044.77|11044.77|11044.77|11044.77|11042.42|11042.42|0
1647269830000|2022-03-14 14:57:10|11044.93|11044.93|11044.93|11044.93|11044.93|11044.93|11044.93|11044.93|0
1647269840000|2022-03-14 14:57:20|11044.5|11044.5|11042.41|11042.41|11044.5|11044.5|11042.41|11042.41|0
1647269850000|2022-03-14 14:57:30|11043.59|11043.59|11044.32|11044.32|11044.78|11044.78|11043.59|11043.59|0
1647269860000|2022-03-14 14:57:40|11043.13|11043.13|11043.13|11043.13|11043.13|11043.13|11043.13|11043.13|0
1647269870000|2022-03-14 14:57:50|11044.32|11044.32|11044.72|11044.72|11045.7|11045.7|11044.32|11044.32|0
1647269880000|2022-03-14 14:58:00|11044.8|11044.8|11044.8|11044.8|11044.8|11044.8|11044.8|11044.8|0
1647269890000|2022-03-14 14:58:10|11044.65|11044.65|11044.55|11044.55|11044.65|11044.65|11044.55|11044.55|0
1647269900000|2022-03-14 14:58:20|11044.4|11044.4|11044.25|11044.25|11044.4|11044.4|11044.25|11044.25|0
1647269910000|2022-03-14 14:58:30|11041.83|11041.83|11042.78|11042.78|11042.78|11042.78|11041.51|11041.51|0
1647269920000|2022-03-14 14:58:40|11043.47|11043.47|11044.26|11044.26|11044.26|11044.26|11043.07|11043.07|0
1647269930000|2022-03-14 14:58:50|11044.18|11044.18|11042.5|11042.5|11044.25|11044.25|11041.8|11041.8|0
1647269940000|2022-03-14 14:59:00|11042.37|11042.37|11042.47|11042.47|11042.59|11042.59|11042.3|11042.3|0
1647269950000|2022-03-14 14:59:10|11042.05|11042.05|11043.78|11043.78|11043.78|11043.78|11041.07|11041.07|0
1647269960000|2022-03-14 14:59:20|11043.89|11043.89|11046.75|11046.75|11046.75|11046.75|11043.34|11043.34|0
1647269970000|2022-03-14 14:59:30|11047.93|11047.93|11045.77|11045.77|11047.93|11047.93|11045.77|11045.77|0
1647269980000|2022-03-14 14:59:40|11045.65|11045.65|11045.09|11045.09|11045.65|11045.65|11045.09|11045.09|0
1647269990000|2022-03-14 14:59:50|11045.17|11045.17|11046.75|11046.75|11046.75|11046.75|11045.17|11045.17|0
1647270000000|2022-03-14 15:00:00|11045.77|11045.77|11046.56|11046.56|11046.9|11046.9|11045.72|11045.72|0
1647270020000|2022-03-14 15:00:20|11046.31|11046.31|11046.66|11046.66|11046.66|11046.66|11045.48|11045.48|0
1647270030000|2022-03-14 15:00:30|11045.48|11045.48|11046.02|11046.02|11046.66|11046.66|11045.48|11045.48|0
1647270040000|2022-03-14 15:00:40|11045.76|11045.76|11045.76|11045.76|11045.76|11045.76|11045.76|11045.76|0
1647270050000|2022-03-14 15:00:50|11045.97|11045.97|11045.97|11045.97|11045.97|11045.97|11045.97|11045.97|0
1647270060000|2022-03-14 15:01:00|11046.31|11046.31|11047.58|11047.58|11047.58|11047.58|11046.31|11046.31|0
1647270070000|2022-03-14 15:01:10|11047.65|11047.65|11046.34|11046.34|11048.71|11048.71|11046.34|11046.34|0
1647270080000|2022-03-14 15:01:20|11045.15|11045.15|11046.29|11046.29|11046.55|11046.55|11045.15|11045.15|0
1647270090000|2022-03-14 15:01:30|11043.92|11043.92|11044.88|11044.88|11044.9|11044.9|11043.92|11043.92|0
1647270100000|2022-03-14 15:01:40|11044.69|11044.69|11045.47|11045.47|11045.47|11045.47|11044.29|11044.29|0
1647270110000|2022-03-14 15:01:50|11045.86|11045.86|11043.27|11043.27|11047.02|11047.02|11042.28|11042.28|0
1647270120000|2022-03-14 15:02:00|11045.64|11045.64|11036.31|11036.31|11046.82|11046.82|11036.31|11036.31|0
1647270130000|2022-03-14 15:02:10|11036.11|11036.11|11033.72|11033.72|11036.14|11036.14|11033.72|11033.72|0
1647270140000|2022-03-14 15:02:20|11033.88|11033.88|11035.28|11035.28|11035.32|11035.32|11033.48|11033.48|0
1647270150000|2022-03-14 15:02:30|11035.48|11035.48|11035.17|11035.17|11035.48|11035.48|11034.72|11034.72|0
1647270160000|2022-03-14 15:02:40|11034.98|11034.98|11030.12|11030.12|11035.83|11035.83|11030.12|11030.12|0
1647270170000|2022-03-14 15:02:50|11030.72|11030.72|11033.7|11033.7|11033.7|11033.7|11030.52|11030.52|0
1647270180000|2022-03-14 15:03:00|11033.5|11033.5|11032.11|11032.11|11033.9|11033.9|11031.91|11031.91|0
1647270190000|2022-03-14 15:03:10|11032.31|11032.31|11032.91|11032.91|11032.91|11032.91|11030.93|11030.93|0
1647270200000|2022-03-14 15:03:20|11033.31|11033.31|11033.97|11033.97|11034.12|11034.12|11033.31|11033.31|0
1647270210000|2022-03-14 15:03:30|11034.22|11034.22|11034.53|11034.53|11034.53|11034.53|11034.22|11034.22|0
1647270220000|2022-03-14 15:03:40|11034.27|11034.27|11032.39|11032.39|11034.27|11034.27|11032.3|11032.3|0
1647270230000|2022-03-14 15:03:50|11032.34|11032.34|11031.57|11031.57|11032.55|11032.55|11031.57|11031.57|0
1647270240000|2022-03-14 15:04:00|11031.68|11031.68|11031.98|11031.98|11032.18|11032.18|11031.68|11031.68|0
1647270260000|2022-03-14 15:04:20|11033.16|11033.16|11031.98|11031.98|11033.16|11033.16|11031.98|11031.98|0
1647270270000|2022-03-14 15:04:30|11031.38|11031.38|11026.26|11026.26|11031.38|11031.38|11026.06|11026.06|0
1647270280000|2022-03-14 15:04:40|11026.46|11026.46|11025.11|11025.11|11026.46|11026.46|11025.11|11025.11|0
1647270290000|2022-03-14 15:04:50|11024.96|11024.96|11024.96|11024.96|11024.96|11024.96|11024.96|11024.96|0
1647270300000|2022-03-14 15:05:00|11025.21|11025.21|11023.77|11023.77|11025.57|11025.57|11023.77|11023.77|0
1647270310000|2022-03-14 15:05:10|11023.08|11023.08|11020.42|11020.42|11023.08|11023.08|11020.42|11020.42|0
1647270330000|2022-03-14 15:05:30|11020.3|11020.3|11019.11|11019.11|11020.3|11020.3|11018.75|11018.75|0
1647270340000|2022-03-14 15:05:40|11019.27|11019.27|11020.1|11020.1|11021.64|11021.64|11019.27|11019.27|0
1647270350000|2022-03-14 15:05:50|11020.5|11020.5|11020.5|11020.5|11020.5|11020.5|11020.5|11020.5|0
1647270360000|2022-03-14 15:06:00|11020.66|11020.66|11026.76|11026.76|11026.76|11026.76|11020.66|11020.66|0
1647270370000|2022-03-14 15:06:10|11026.97|11026.97|11028.12|11028.12|11028.12|11028.12|11026.97|11026.97|0
1647270380000|2022-03-14 15:06:20|11029.51|11029.51|11028.55|11028.55|11029.74|11029.74|11028.55|11028.55|0
1647270390000|2022-03-14 15:06:30|11028.72|11028.72|11028.28|11028.28|11029.32|11029.32|11028.28|11028.28|0
1647270400000|2022-03-14 15:06:40|11028.54|11028.54|11027.43|11027.43|11028.54|11028.54|11027.35|11027.35|0
1647270410000|2022-03-14 15:06:50|11028.03|11028.03|11028.43|11028.43|11028.43|11028.43|11028.03|11028.03|0
1647270420000|2022-03-14 15:07:00|11028.68|11028.68|11027.96|11027.96|11029.15|11029.15|11027.96|11027.96|0
1647270430000|2022-03-14 15:07:10|11028.16|11028.16|11026.98|11026.98|11028.16|11028.16|11026.98|11026.98|0
1647270450000|2022-03-14 15:07:30|11026.38|11026.38|11025.4|11025.4|11026.38|11026.38|11025.4|11025.4|0
1647270470000|2022-03-14 15:07:50|11025.45|11025.45|11026.52|11026.52|11026.52|11026.52|11025.3|11025.3|0
1647270480000|2022-03-14 15:08:00|11026.32|11026.32|11026.32|11026.32|11026.32|11026.32|11026.32|11026.32|0
1647270500000|2022-03-14 15:08:20|11026.37|11026.37|11028.15|11028.15|11028.15|11028.15|11026.37|11026.37|0
1647270510000|2022-03-14 15:08:30|11028.56|11028.56|11028.76|11028.76|11028.76|11028.76|11028.56|11028.56|0
1647270520000|2022-03-14 15:08:40|11029.95|11029.95|11028.77|11028.77|11029.95|11029.95|11028.77|11028.77|0
1647270530000|2022-03-14 15:08:50|11028.35|11028.35|11033.01|11033.01|11033.01|11033.01|11028.14|11028.14|0
1647270560000|2022-03-14 15:09:20|11032.84|11032.84|11029.23|11029.23|11032.84|11032.84|11026.86|11026.86|0
1647270570000|2022-03-14 15:09:30|11030.41|11030.41|11028.57|11028.57|11031.6|11031.6|11028.57|11028.57|0
1647270580000|2022-03-14 15:09:40|11028.17|11028.17|11028.17|11028.17|11028.17|11028.17|11028.17|11028.17|0
1647270590000|2022-03-14 15:09:50|11027.97|11027.97|11027.77|11027.77|11028.17|11028.17|11027.77|11027.77|0
1647270600000|2022-03-14 15:10:00|11028.57|11028.57|11029.56|11029.56|11029.56|11029.56|11028.37|11028.37|0
1647270610000|2022-03-14 15:10:10|11029.36|11029.36|11028.94|11028.94|11029.76|11029.76|11028.94|11028.94|0
1647270620000|2022-03-14 15:10:20|11029.06|11029.06|11030.76|11030.76|11030.76|11030.76|11029.06|11029.06|0
1647270630000|2022-03-14 15:10:30|11030.53|11030.53|11030.93|11030.93|11031.16|11031.16|11030.53|11030.53|0
1647270640000|2022-03-14 15:10:40|11030.58|11030.58|11030.58|11030.58|11030.58|11030.58|11030.58|11030.58|0
1647270650000|2022-03-14 15:10:50|11030.28|11030.28|11030.28|11030.28|11030.28|11030.28|11030.28|11030.28|0
1647270660000|2022-03-14 15:11:00|11030.03|11030.03|11030.11|11030.11|11030.23|11030.23|11028.93|11028.93|0
1647270670000|2022-03-14 15:11:10|11029.73|11029.73|11027.84|11027.84|11029.73|11029.73|11027.84|11027.84|0
1647270680000|2022-03-14 15:11:20|11027.15|11027.15|11026.9|11026.9|11027.15|11027.15|11026.9|11026.9|0
1647270690000|2022-03-14 15:11:30|11026.95|11026.95|11026.85|11026.85|11026.95|11026.95|11026.85|11026.85|0
1647270700000|2022-03-14 15:11:40|11026.65|11026.65|11026.65|11026.65|11026.65|11026.65|11026.65|11026.65|0
1647270710000|2022-03-14 15:11:50|11027.84|11027.84|11027.84|11027.84|11027.84|11027.84|11027.84|11027.84|0
1647270720000|2022-03-14 15:12:00|11026.86|11026.86|11026.86|11026.86|11026.86|11026.86|11026.86|11026.86|0
1647270740000|2022-03-14 15:12:20|11026.7|11026.7|11024.11|11024.11|11026.7|11026.7|11024.07|11024.07|0
1647270750000|2022-03-14 15:12:30|11023.85|11023.85|11023.64|11023.64|11023.85|11023.85|11023.64|11023.64|0
1647270760000|2022-03-14 15:12:40|11022.45|11022.45|11021.27|11021.27|11022.45|11022.45|11021.27|11021.27|0
1647270770000|2022-03-14 15:12:50|11021.07|11021.07|11022.25|11022.25|11022.25|11022.25|11021.07|11021.07|0
1647270780000|2022-03-14 15:13:00|11022.05|11022.05|11021.54|11021.54|11022.05|11022.05|11021.54|11021.54|0
1647270790000|2022-03-14 15:13:10|11020.02|11020.02|11018.46|11018.46|11020.02|11020.02|11018.46|11018.46|0
1647270800000|2022-03-14 15:13:20|11018.2|11018.2|11017.51|11017.51|11018.2|11018.2|11017.51|11017.51|0
1647270810000|2022-03-14 15:13:30|11018.7|11018.7|11018|11018|11018.7|11018.7|11018|11018|0
1647270820000|2022-03-14 15:13:40|11017.79|11017.79|11015.84|11015.84|11017.79|11017.79|11015.84|11015.84|0
1647270830000|2022-03-14 15:13:50|11016.04|11016.04|11016.04|11016.04|11016.04|11016.04|11016.04|11016.04|0
1647270840000|2022-03-14 15:14:00|11016.38|11016.38|11015.75|11015.75|11016.73|11016.73|11013.66|11013.66|0
1647270850000|2022-03-14 15:14:10|11016.1|11016.1|11015.63|11015.63|11016.31|11016.31|11015.63|11015.63|0
1647270860000|2022-03-14 15:14:20|11015.38|11015.38|11016.74|11016.74|11016.82|11016.82|11015.38|11015.38|0
1647270870000|2022-03-14 15:14:30|11016.62|11016.62|11016.62|11016.62|11016.62|11016.62|11016.62|11016.62|0
1647270890000|2022-03-14 15:14:50|11016.48|11016.48|11016.48|11016.48|11016.48|11016.48|11015.3|11015.3|0
1647270900000|2022-03-14 15:15:00|11015.3|11015.3|11014.11|11014.11|11015.3|11015.3|11012.93|11012.93|0
1647270910000|2022-03-14 15:15:10|11012.93|11012.93|11012.91|11012.91|11013.05|11013.05|11012.79|11012.79|0
1647270930000|2022-03-14 15:15:30|11013.12|11013.12|11013.24|11013.24|11013.24|11013.24|11013.12|11013.12|0
1647270940000|2022-03-14 15:15:40|11013.6|11013.6|11011.91|11011.91|11013.6|11013.6|11011.91|11011.91|0
1647270950000|2022-03-14 15:15:50|11011.71|11011.71|11014.22|11014.22|11014.32|11014.32|11011.71|11011.71|0
1647270960000|2022-03-14 15:16:00|11014.35|11014.35|11013.53|11013.53|11014.35|11014.35|11013.53|11013.53|0
1647270970000|2022-03-14 15:16:10|11013.33|11013.33|11010.44|11010.44|11013.33|11013.33|11010.44|11010.44|0
1647270990000|2022-03-14 15:16:30|11010.23|11010.23|11012.6|11012.6|11012.6|11012.6|11010.23|11010.23|0
1647271000000|2022-03-14 15:16:40|11011.62|11011.62|11011.41|11011.41|11011.62|11011.62|11011.41|11011.41|0
1647271010000|2022-03-14 15:16:50|11011.15|11011.15|11011.15|11011.15|11011.15|11011.15|11011.15|11011.15|0
1647271050000|2022-03-14 15:17:30|11010.92|11010.92|11010.92|11010.92|11010.92|11010.92|11010.92|11010.92|0
1647271070000|2022-03-14 15:17:50|11011.18|11011.18|11011.36|11011.36|11012.34|11012.34|11011.03|11011.03|0
1647271080000|2022-03-14 15:18:00|11010.38|11010.38|11006.85|11006.85|11010.38|11010.38|11006.28|11006.28|0
1647271090000|2022-03-14 15:18:10|11006.78|11006.78|11006.84|11006.84|11006.84|11006.84|11006.52|11006.52|0
1647271100000|2022-03-14 15:18:20|11004.88|11004.88|11005.91|11005.91|11006.84|11006.84|11003.9|11003.9|0
1647271110000|2022-03-14 15:18:30|11005.74|11005.74|11005.74|11005.74|11005.74|11005.74|11005.74|11005.74|0
1647271120000|2022-03-14 15:18:40|11005.94|11005.94|11008.5|11008.5|11008.5|11008.5|11005.94|11005.94|0
1647271130000|2022-03-14 15:18:50|11008.7|11008.7|11008.7|11008.7|11008.7|11008.7|11008.7|11008.7|0
1647271160000|2022-03-14 15:19:20|11007.51|11007.51|11007.51|11007.51|11007.51|11007.51|11007.51|11007.51|0
1647271170000|2022-03-14 15:19:30|11006.32|11006.32|11006.32|11006.32|11006.32|11006.32|11006.32|11006.32|0
1647271180000|2022-03-14 15:19:40|11006.16|11006.16|11005.91|11005.91|11006.16|11006.16|11005.91|11005.91|0
1647271190000|2022-03-14 15:19:50|11008.28|11008.28|11008.28|11008.28|11008.28|11008.28|11008.28|11008.28|0
1647271200000|2022-03-14 15:20:00|11007.3|11007.3|11003.36|11003.36|11007.3|11007.3|11003.36|11003.36|0
1647271210000|2022-03-14 15:20:10|11003.22|11003.22|11003.36|11003.36|11004.39|11004.39|11003.2|11003.2|0
1647271220000|2022-03-14 15:20:20|11003.34|11003.34|11001.75|11001.75|11003.34|11003.34|11001.75|11001.75|0
1647271230000|2022-03-14 15:20:30|11001.55|11001.55|11000.71|11000.71|11001.55|11001.55|11000.57|11000.57|0
1647271240000|2022-03-14 15:20:40|11000.76|11000.76|11000.76|11000.76|11000.76|11000.76|11000.76|11000.76|0
1647271250000|2022-03-14 15:20:50|10999.78|10999.78|10999.98|10999.98|10999.98|10999.98|10999.78|10999.78|0
1647271260000|2022-03-14 15:21:00|11000.58|11000.58|10997.12|10997.12|11000.58|11000.58|10997.12|10997.12|0
1647271270000|2022-03-14 15:21:10|10996.72|10996.72|10996.37|10996.37|10996.72|10996.72|10996.37|10996.37|0
1647271280000|2022-03-14 15:21:20|10994.41|10994.41|10992.64|10992.64|10994.41|10994.41|10992.24|10992.24|0
1647271290000|2022-03-14 15:21:30|10992.79|10992.79|10989.34|10989.34|10992.79|10992.79|10989.34|10989.34|0
1647271300000|2022-03-14 15:21:40|10990.14|10990.14|10990.14|10990.14|10990.14|10990.14|10990.14|10990.14|0
1647271310000|2022-03-14 15:21:50|10989.74|10989.74|10989.62|10989.62|10989.74|10989.74|10989.62|10989.62|0
1647271320000|2022-03-14 15:22:00|10989.88|10989.88|10988.5|10988.5|10989.88|10989.88|10988.5|10988.5|0
1647271330000|2022-03-14 15:22:10|10988.25|10988.25|10989.23|10989.23|10989.23|10989.23|10988.25|10988.25|0
1647271340000|2022-03-14 15:22:20|10989.03|10989.03|10989.03|10989.03|10989.03|10989.03|10989.03|10989.03|0
1647271350000|2022-03-14 15:22:30|10988.05|10988.05|10987.56|10987.56|10988.54|10988.54|10987.36|10987.36|0
1647271360000|2022-03-14 15:22:40|10987.77|10987.77|10991.33|10991.33|10991.33|10991.33|10987.77|10987.77|0
1647271370000|2022-03-14 15:22:50|10991.08|10991.08|10990.23|10990.23|10991.08|10991.08|10990.23|10990.23|0
1647271380000|2022-03-14 15:23:00|10990.44|10990.44|10990.44|10990.44|10990.44|10990.44|10990.44|10990.44|0
1647271400000|2022-03-14 15:23:20|10990.84|10990.84|10991.24|10991.24|10991.24|10991.24|10990.84|10990.84|0
1647271420000|2022-03-14 15:23:40|10991.43|10991.43|10991.26|10991.26|10991.43|10991.43|10991.21|10991.21|0
1647271430000|2022-03-14 15:23:50|10991.61|10991.61|10994.9|10994.9|10994.9|10994.9|10991.61|10991.61|0
1647271440000|2022-03-14 15:24:00|10995.15|10995.15|10995.15|10995.15|10995.15|10995.15|10995.15|10995.15|0
1647271450000|2022-03-14 15:24:10|10993.96|10993.96|10992.48|10992.48|10993.96|10993.96|10991.3|10991.3|0
1647271460000|2022-03-14 15:24:20|10992.22|10992.22|10989.91|10989.91|10992.22|10992.22|10989.91|10989.91|0
1647271470000|2022-03-14 15:24:30|10989.41|10989.41|10988.9|10988.9|10989.41|10989.41|10988.7|10988.7|0
1647271480000|2022-03-14 15:24:40|10989.88|10989.88|10990.63|10990.63|10990.63|10990.63|10989.88|10989.88|0
1647271490000|2022-03-14 15:24:50|10990.38|10990.38|10990.13|10990.13|10990.38|10990.38|10990.13|10990.13|0
1647271500000|2022-03-14 15:25:00|10990.58|10990.58|10990.68|10990.68|10990.68|10990.68|10990.58|10990.58|0
1647271510000|2022-03-14 15:25:10|10990.59|10990.59|10987.04|10987.04|10990.59|10990.59|10985.85|10985.85|0
1647271520000|2022-03-14 15:25:20|10987.23|10987.23|10987.82|10987.82|10987.82|10987.82|10987.23|10987.23|0
1647271530000|2022-03-14 15:25:30|10986.64|10986.64|10986.13|10986.13|10987.08|10987.08|10985.89|10985.89|0
1647271540000|2022-03-14 15:25:40|10986.33|10986.33|10987.31|10987.31|10987.31|10987.31|10986.33|10986.33|0
1647271550000|2022-03-14 15:25:50|10986.13|10986.13|10986.13|10986.13|10986.13|10986.13|10986.13|10986.13|0
1647271560000|2022-03-14 15:26:00|10987.11|10987.11|10991.12|10991.12|10991.12|10991.12|10987.11|10987.11|0
1647271570000|2022-03-14 15:26:10|10991.2|10991.2|10994.56|10994.56|10994.56|10994.56|10991.2|10991.2|0
1647271580000|2022-03-14 15:26:20|10995.74|10995.74|10995.74|10995.74|10995.83|10995.83|10995.49|10995.49|0
1647271590000|2022-03-14 15:26:30|10996.93|10996.93|10996.93|10996.93|10996.93|10996.93|10996.93|10996.93|0
1647271610000|2022-03-14 15:26:50|10997.53|10997.53|10998.71|10998.71|10998.71|10998.71|10997.53|10997.53|0
1647271620000|2022-03-14 15:27:00|10999.69|10999.69|11000.28|11000.28|11000.88|11000.88|10999.69|10999.69|0
1647271630000|2022-03-14 15:27:10|11000.48|11000.48|11000.48|11000.48|11000.68|11000.68|11000.28|11000.28|0
1647271640000|2022-03-14 15:27:20|11001.08|11001.08|11001.08|11001.08|11001.08|11001.08|11001.08|11001.08|0
1647271650000|2022-03-14 15:27:30|11000.82|11000.82|11004.64|11004.64|11004.64|11004.64|11000.82|11000.82|0
1647271660000|2022-03-14 15:27:40|11005.16|11005.16|11005.36|11005.36|11005.36|11005.36|11003.97|11003.97|0
1647271670000|2022-03-14 15:27:50|11005.46|11005.46|11005.51|11005.51|11005.56|11005.56|11005.46|11005.46|0
1647271680000|2022-03-14 15:28:00|11005.57|11005.57|11006.7|11006.7|11006.75|11006.75|11005.57|11005.57|0
1647271700000|2022-03-14 15:28:20|11006.95|11006.95|11007.75|11007.75|11007.75|11007.75|11006.95|11006.95|0
1647271710000|2022-03-14 15:28:30|11008.09|11008.09|11009.37|11009.37|11009.37|11009.37|11008.09|11008.09|0
1647271720000|2022-03-14 15:28:40|11009.28|11009.28|11009.28|11009.28|11009.36|11009.36|11009.28|11009.28|0
1647271730000|2022-03-14 15:28:50|11009.55|11009.55|11008.71|11008.71|11009.9|11009.9|11008.71|11008.71|0
1647271740000|2022-03-14 15:29:00|11008.91|11008.91|11006.55|11006.55|11008.91|11008.91|11006.55|11006.55|0
1647271750000|2022-03-14 15:29:10|11006.32|11006.32|11005.91|11005.91|11006.37|11006.37|11005.91|11005.91|0
1647271760000|2022-03-14 15:29:20|11006.11|11006.11|11006.3|11006.3|11006.3|11006.3|11006.11|11006.11|0
1647271770000|2022-03-14 15:29:30|11005.88|11005.88|11007.72|11007.72|11007.72|11007.72|11005.88|11005.88|0
1647271780000|2022-03-14 15:29:40|11006.74|11006.74|11002.97|11002.97|11007.72|11007.72|11001.99|11001.99|0
1647271790000|2022-03-14 15:29:50|11003.09|11003.09|11003.21|11003.21|11003.21|11003.21|11003.09|11003.09|0
1647271800000|2022-03-14 15:30:00|11002.23|11002.23|11002.18|11002.18|11002.23|11002.23|11001.2|11001.2|0
1647271810000|2022-03-14 15:30:10|11001.48|11001.48|11001.59|11001.59|11001.59|11001.59|11001.48|11001.48|0
1647271820000|2022-03-14 15:30:20|11001.62|11001.62|11000.54|11000.54|11001.62|11001.62|11000.44|11000.44|0
1647271830000|2022-03-14 15:30:30|11000.59|11000.59|11000.64|11000.64|11000.64|11000.64|11000.59|11000.59|0
1647271840000|2022-03-14 15:30:40|10999.45|10999.45|10999.97|10999.97|10999.97|10999.97|10999.45|10999.45|0
1647271860000|2022-03-14 15:31:00|10998.01|10998.01|10998.44|10998.44|10998.44|10998.44|10996.49|10996.49|0
1647271870000|2022-03-14 15:31:10|10998.25|10998.25|10997.65|10997.65|10998.25|10998.25|10997.65|10997.65|0
1647271880000|2022-03-14 15:31:20|10997.13|10997.13|10997.13|10997.13|10997.13|10997.13|10997.13|10997.13|0
1647271890000|2022-03-14 15:31:30|10995.95|10995.95|10994.04|10994.04|10995.95|10995.95|10993.87|10993.87|0
1647271900000|2022-03-14 15:31:40|10994.3|10994.3|10997.33|10997.33|10997.33|10997.33|10994.3|10994.3|0
1647271910000|2022-03-14 15:31:50|10997.57|10997.57|10998.02|10998.02|10998.02|10998.02|10997.57|10997.57|0
1647271920000|2022-03-14 15:32:00|10998.07|10998.07|10998.31|10998.31|10998.31|10998.31|10998.02|10998.02|0
1647271930000|2022-03-14 15:32:10|10998.57|10998.57|10998.62|10998.62|10998.62|10998.62|10998.57|10998.57|0
1647271940000|2022-03-14 15:32:20|10998.72|10998.72|10998.96|10998.96|10998.96|10998.96|10998.72|10998.72|0
1647271950000|2022-03-14 15:32:30|10999.16|10999.16|10999.72|10999.72|10999.72|10999.72|10999.16|10999.16|0
1647271960000|2022-03-14 15:32:40|11000.7|11000.7|11000.56|11000.56|11000.7|11000.7|11000.45|11000.45|0
1647271970000|2022-03-14 15:32:50|11000.96|11000.96|11001.89|11001.89|11001.89|11001.89|11000.91|11000.91|0
1647271980000|2022-03-14 15:33:00|11002.03|11002.03|11002.03|11002.03|11002.03|11002.03|11002.03|11002.03|0
1647271990000|2022-03-14 15:33:10|11003.21|11003.21|11002.9|11002.9|11003.97|11003.97|11002.78|11002.78|0
1647272000000|2022-03-14 15:33:20|11003.3|11003.3|11004.1|11004.1|11004.1|11004.1|11003.3|11003.3|0
1647272010000|2022-03-14 15:33:30|11004.95|11004.95|11007.27|11007.27|11007.27|11007.27|11004.95|11004.95|0
1647272020000|2022-03-14 15:33:40|11007.47|11007.47|11007.51|11007.51|11008.45|11008.45|11007.13|11007.13|0
1647272040000|2022-03-14 15:34:00|11009.25|11009.25|11012.29|11012.29|11012.29|11012.29|11009.25|11009.25|0
1647272050000|2022-03-14 15:34:10|11012.45|11012.45|11012.68|11012.68|11012.68|11012.68|11012.45|11012.45|0
1647272060000|2022-03-14 15:34:20|11012.84|11012.84|11013.84|11013.84|11013.84|11013.84|11012.84|11012.84|0
1647272070000|2022-03-14 15:34:30|11015.13|11015.13|11014.58|11014.58|11015.77|11015.77|11014.58|11014.58|0
1647272080000|2022-03-14 15:34:40|11014.82|11014.82|11016.01|11016.01|11016.01|11016.01|11014.82|11014.82|0
1647272090000|2022-03-14 15:34:50|11015.84|11015.84|11013.47|11013.47|11015.84|11015.84|11013.47|11013.47|0
1647272100000|2022-03-14 15:35:00|11013.81|11013.81|11014.47|11014.47|11014.47|11014.47|11012.62|11012.62|0
1647272110000|2022-03-14 15:35:10|11013.29|11013.29|11014.47|11014.47|11014.47|11014.47|11013.29|11013.29|0
1647272120000|2022-03-14 15:35:20|11014.88|11014.88|11014.93|11014.93|11016.12|11016.12|11014.88|11014.88|0
1647272130000|2022-03-14 15:35:30|11013.9|11013.9|11017.03|11017.03|11017.03|11017.03|11012.71|11012.71|0
1647272140000|2022-03-14 15:35:40|11015.07|11015.07|11014.5|11014.5|11015.07|11015.07|11014.5|11014.5|0
1647272150000|2022-03-14 15:35:50|11014.25|11014.25|11013.65|11013.65|11014.25|11014.25|11013.65|11013.65|0
1647272160000|2022-03-14 15:36:00|11013.78|11013.78|11013.13|11013.13|11013.78|11013.78|11013.13|11013.13|0
1647272170000|2022-03-14 15:36:10|11013.06|11013.06|11010.03|11010.03|11013.06|11013.06|11010.03|11010.03|0
1647272180000|2022-03-14 15:36:20|11009.34|11009.34|11009.46|11009.46|11009.59|11009.59|11009.34|11009.34|0
1647272190000|2022-03-14 15:36:30|11010.44|11010.44|11013.48|11013.48|11013.79|11013.79|11010.44|11010.44|0
1647272200000|2022-03-14 15:36:40|11013.88|11013.88|11014.77|11014.77|11014.77|11014.77|11013.88|11013.88|0
1647272210000|2022-03-14 15:36:50|11014.97|11014.97|11015.38|11015.38|11015.38|11015.38|11014.97|11014.97|0
1647272220000|2022-03-14 15:37:00|11015.15|11015.15|11013.87|11013.87|11015.15|11015.15|11013.62|11013.62|0
1647272230000|2022-03-14 15:37:10|11013.94|11013.94|11014.09|11014.09|11014.09|11014.09|11013.94|11013.94|0
1647272240000|2022-03-14 15:37:20|11013.69|11013.69|11013.63|11013.63|11013.74|11013.74|11013.28|11013.28|0
1647272250000|2022-03-14 15:37:30|11013.58|11013.58|11013.58|11013.58|11013.58|11013.58|11013.58|11013.58|0
1647272260000|2022-03-14 15:37:40|11012.4|11012.4|11012.6|11012.6|11012.6|11012.6|11012.2|11012.2|0
1647272270000|2022-03-14 15:37:50|11012.53|11012.53|11012.73|11012.73|11012.73|11012.73|11012.53|11012.53|0
1647272280000|2022-03-14 15:38:00|11013.08|11013.08|11013.08|11013.08|11013.08|11013.08|11013.08|11013.08|0
1647272290000|2022-03-14 15:38:10|11013.13|11013.13|11013.13|11013.13|11013.13|11013.13|11013.13|11013.13|0
1647272300000|2022-03-14 15:38:20|11013.33|11013.33|11013.7|11013.7|11013.7|11013.7|11013.33|11013.33|0
1647272310000|2022-03-14 15:38:30|11014.88|11014.88|11015.27|11015.27|11015.27|11015.27|11014.88|11014.88|0
1647272320000|2022-03-14 15:38:40|11016.24|11016.24|11016.24|11016.24|11016.24|11016.24|11016.24|11016.24|0
1647272330000|2022-03-14 15:38:50|11015.9|11015.9|11017.08|11017.08|11017.08|11017.08|11015.9|11015.9|0
1647272340000|2022-03-14 15:39:00|11016.69|11016.69|11016.94|11016.94|11016.94|11016.94|11016.69|11016.69|0
1647272350000|2022-03-14 15:39:10|11016.89|11016.89|11017.94|11017.94|11017.94|11017.94|11016.84|11016.84|0
1647272360000|2022-03-14 15:39:20|11016.88|11016.88|11016.88|11016.88|11016.88|11016.88|11016.88|11016.88|0
1647272370000|2022-03-14 15:39:30|11018.84|11018.84|11021.21|11021.21|11021.21|11021.21|11018.84|11018.84|0
1647272380000|2022-03-14 15:39:40|11021.63|11021.63|11021.63|11021.63|11021.63|11021.63|11021.63|11021.63|0
1647272390000|2022-03-14 15:39:50|11021.88|11021.88|11021.7|11021.7|11021.88|11021.88|11021.54|11021.54|0
1647272400000|2022-03-14 15:40:00|11020.72|11020.72|11020.72|11020.72|11020.72|11020.72|11020.72|11020.72|0
1647272410000|2022-03-14 15:40:10|11020.63|11020.63|11020.24|11020.24|11020.75|11020.75|11020.24|11020.24|0
1647272420000|2022-03-14 15:40:20|11020.48|11020.48|11020.09|11020.09|11020.48|11020.48|11020.09|11020.09|0
1647272430000|2022-03-14 15:40:30|11019.11|11019.11|11021.42|11021.42|11021.42|11021.42|11019.11|11019.11|0
1647272440000|2022-03-14 15:40:40|11020.24|11020.24|11020.24|11020.24|11020.24|11020.24|11020.24|11020.24|0
1647272460000|2022-03-14 15:41:00|11020.36|11020.36|11020.31|11020.31|11020.38|11020.38|11020.31|11020.31|0
1647272470000|2022-03-14 15:41:10|11019.91|11019.91|11019.35|11019.35|11020.31|11020.31|11018.95|11018.95|0
1647272480000|2022-03-14 15:41:20|11019.55|11019.55|11019.75|11019.75|11019.75|11019.75|11019.55|11019.55|0
1647272490000|2022-03-14 15:41:30|11020.94|11020.94|11021.37|11021.37|11022.55|11022.55|11020.94|11020.94|0
1647272500000|2022-03-14 15:41:40|11020.18|11020.18|11020.18|11020.18|11020.18|11020.18|11020.18|11020.18|0
1647272520000|2022-03-14 15:42:00|11021.37|11021.37|11021.37|11021.37|11021.37|11021.37|11021.37|11021.37|0
1647272530000|2022-03-14 15:42:10|11021.16|11021.16|11019.97|11019.97|11021.16|11021.16|11019.97|11019.97|0
1647272540000|2022-03-14 15:42:20|11019.77|11019.77|11020.9|11020.9|11021.16|11021.16|11019.77|11019.77|0
1647272550000|2022-03-14 15:42:30|11020.78|11020.78|11020.47|11020.47|11020.78|11020.78|11020.47|11020.47|0
1647272560000|2022-03-14 15:42:40|11020.4|11020.4|11020.4|11020.4|11020.4|11020.4|11020.4|11020.4|0
1647272570000|2022-03-14 15:42:50|11019.22|11019.22|11019.34|11019.34|11019.47|11019.47|11019.22|11019.22|0
1647272590000|2022-03-14 15:43:10|11019.39|11019.39|11016.4|11016.4|11019.39|11019.39|11016.16|11016.16|0
1647272600000|2022-03-14 15:43:20|11016.25|11016.25|11017.27|11017.27|11017.27|11017.27|11015.96|11015.96|0
1647272620000|2022-03-14 15:43:40|11017.06|11017.06|11018.25|11018.25|11018.25|11018.25|11017.06|11017.06|0
1647272640000|2022-03-14 15:44:00|11018.05|11018.05|11016.86|11016.86|11018.05|11018.05|11016.86|11016.86|0
1647272650000|2022-03-14 15:44:10|11017.02|11017.02|11016.6|11016.6|11017.02|11017.02|11016.6|11016.6|0
1647272660000|2022-03-14 15:44:20|11017.79|11017.79|11017.79|11017.79|11017.79|11017.79|11017.79|11017.79|0
1647272670000|2022-03-14 15:44:30|11018.24|11018.24|11018.03|11018.03|11018.24|11018.24|11017.64|11017.64|0
1647272680000|2022-03-14 15:44:40|11017.67|11017.67|11017.67|11017.67|11017.67|11017.67|11017.67|11017.67|0
1647272690000|2022-03-14 15:44:50|11016.48|11016.48|11016.03|11016.03|11016.48|11016.48|11016.03|11016.03|0
1647272700000|2022-03-14 15:45:00|11015.98|11015.98|11017.84|11017.84|11017.89|11017.89|11015.98|11015.98|0
1647272710000|2022-03-14 15:45:10|11018.1|11018.1|11019.16|11019.16|11019.29|11019.29|11018.1|11018.1|0
1647272720000|2022-03-14 15:45:20|11018.91|11018.91|11018.91|11018.91|11018.91|11018.91|11018.91|11018.91|0
1647272730000|2022-03-14 15:45:30|11017.72|11017.72|11017.11|11017.11|11017.72|11017.72|11016.76|11016.76|0
1647272740000|2022-03-14 15:45:40|11016.96|11016.96|11015.85|11015.85|11016.96|11016.96|11015.85|11015.85|0
1647272750000|2022-03-14 15:45:50|11015.55|11015.55|11015.55|11015.55|11015.55|11015.55|11015.55|11015.55|0
1647272760000|2022-03-14 15:46:00|11015.29|11015.29|11010.7|11010.7|11015.29|11015.29|11010.57|11010.57|0
1647272770000|2022-03-14 15:46:10|11008.74|11008.74|11008.74|11008.74|11008.74|11008.74|11008.74|11008.74|0
1647272780000|2022-03-14 15:46:20|11007.55|11007.55|11007.55|11007.55|11007.55|11007.55|11007.55|11007.55|0
1647272800000|2022-03-14 15:46:40|11006.57|11006.57|11006.38|11006.38|11006.57|11006.57|11006.38|11006.38|0
1647272810000|2022-03-14 15:46:50|11006.68|11006.68|11006.68|11006.68|11006.68|11006.68|11006.68|11006.68|0
1647272820000|2022-03-14 15:47:00|11006.88|11006.88|11006.88|11006.88|11006.88|11006.88|11006.88|11006.88|0
1647272830000|2022-03-14 15:47:10|11007.28|11007.28|11007.28|11007.28|11007.28|11007.28|11007.28|11007.28|0
1647272840000|2022-03-14 15:47:20|11006.48|11006.48|11006.68|11006.68|11006.68|11006.68|11006.48|11006.48|0
1647272850000|2022-03-14 15:47:30|11005.69|11005.69|11005.78|11005.78|11005.78|11005.78|11005.69|11005.69|0
1647272860000|2022-03-14 15:47:40|11006.37|11006.37|11007.58|11007.58|11007.58|11007.58|11006.34|11006.34|0
1647272870000|2022-03-14 15:47:50|11007.34|11007.34|11004.65|11004.65|11007.34|11007.34|11004.63|11004.63|0
1647272880000|2022-03-14 15:48:00|11004.53|11004.53|11004.18|11004.18|11004.53|11004.53|11004.18|11004.18|0
1647272890000|2022-03-14 15:48:10|11004.82|11004.82|11004.82|11004.82|11004.82|11004.82|11004.82|11004.82|0
1647272900000|2022-03-14 15:48:20|11004.94|11004.94|11006.39|11006.39|11006.39|11006.39|11004.94|11004.94|0
1647272910000|2022-03-14 15:48:30|11006.04|11006.04|11005.83|11005.83|11006.04|11006.04|11005.83|11005.83|0
1647272920000|2022-03-14 15:48:40|11004.79|11004.79|11005.37|11005.37|11005.37|11005.37|11004.79|11004.79|0
1647272930000|2022-03-14 15:48:50|11005.42|11005.42|11003.98|11003.98|11005.67|11005.67|11003.98|11003.98|0
1647272940000|2022-03-14 15:49:00|11003.75|11003.75|11002.65|11002.65|11003.75|11003.75|11002.65|11002.65|0
1647272950000|2022-03-14 15:49:10|11002.89|11002.89|11002.28|11002.28|11002.89|11002.89|11002.28|11002.28|0
1647272960000|2022-03-14 15:49:20|11002.08|11002.08|11002.76|11002.76|11003.09|11003.09|11001.78|11001.78|0
1647272970000|2022-03-14 15:49:30|11002.52|11002.52|11001.39|11001.39|11002.52|11002.52|11001.39|11001.39|0
1647272980000|2022-03-14 15:49:40|11001.15|11001.15|11000.89|11000.89|11001.15|11001.15|11000.65|11000.65|0
1647272990000|2022-03-14 15:49:50|11000.74|11000.74|10999.45|10999.45|11000.74|11000.74|10999.45|10999.45|0
1647273000000|2022-03-14 15:50:00|10999.25|10999.25|10999.4|10999.4|10999.4|10999.4|10999.25|10999.25|0
1647273010000|2022-03-14 15:50:10|10999.23|10999.23|10998.73|10998.73|10999.23|10999.23|10998.73|10998.73|0
1647273020000|2022-03-14 15:50:20|10998.75|10998.75|10998.63|10998.63|10998.75|10998.75|10998.63|10998.63|0
1647273030000|2022-03-14 15:50:30|10999.61|10999.61|10998.61|10998.61|10999.8|10999.8|10998.16|10998.16|0
1647273040000|2022-03-14 15:50:40|10998.41|10998.41|10998.98|10998.98|10998.98|10998.98|10998|10998|0
1647273050000|2022-03-14 15:50:50|10999.03|10999.03|11001.69|11001.69|11001.69|11001.69|10998.51|10998.51|0
1647273060000|2022-03-14 15:51:00|11001.59|11001.59|11000.41|11000.41|11001.59|11001.59|11000.36|11000.36|0
1647273070000|2022-03-14 15:51:10|11000.2|11000.2|11000.41|11000.41|11000.46|11000.46|11000.2|11000.2|0
1647273090000|2022-03-14 15:51:30|11000.24|11000.24|11002.24|11002.24|11002.24|11002.24|11000.24|11000.24|0
1647273100000|2022-03-14 15:51:40|11001.05|11001.05|11001.17|11001.17|11002.24|11002.24|11001.05|11001.05|0
1647273110000|2022-03-14 15:51:50|11002.15|11002.15|11006.69|11006.69|11006.69|11006.69|11002.15|11002.15|0
1647273120000|2022-03-14 15:52:00|11007.04|11007.04|11007.08|11007.08|11007.2|11007.2|11007.04|11007.04|0
1647273130000|2022-03-14 15:52:10|11007.34|11007.34|11007.53|11007.53|11007.53|11007.53|11007.18|11007.18|0
1647273140000|2022-03-14 15:52:20|11007.87|11007.87|11007.59|11007.59|11007.87|11007.87|11007.59|11007.59|0
1647273150000|2022-03-14 15:52:30|11007.75|11007.75|11007.91|11007.91|11007.91|11007.91|11007.75|11007.75|0
1647273160000|2022-03-14 15:52:40|11008.43|11008.43|11007.87|11007.87|11008.43|11008.43|11007.87|11007.87|0
1647273170000|2022-03-14 15:52:50|11008.22|11008.22|11008.02|11008.02|11008.22|11008.22|11008.02|11008.02|0
1647273180000|2022-03-14 15:53:00|11008.42|11008.42|11008.42|11008.42|11008.42|11008.42|11008.42|11008.42|0
1647273190000|2022-03-14 15:53:10|11008.07|11008.07|11007.38|11007.38|11008.07|11008.07|11007.38|11007.38|0
1647273200000|2022-03-14 15:53:20|11007.58|11007.58|11007.58|11007.58|11007.58|11007.58|11007.58|11007.58|0
1647273210000|2022-03-14 15:53:30|11007.79|11007.79|11007.88|11007.88|11007.88|11007.88|11007.79|11007.79|0
1647273230000|2022-03-14 15:53:50|11008|11008|11008.23|11008.23|11008.23|11008.23|11007.88|11007.88|0
1647273250000|2022-03-14 15:54:10|11007.25|11007.25|11007.25|11007.25|11007.25|11007.25|11007.25|11007.25|0
1647273260000|2022-03-14 15:54:20|11006.27|11006.27|11005.37|11005.37|11006.27|11006.27|11005.28|11005.28|0
1647273270000|2022-03-14 15:54:30|11005.13|11005.13|11005.67|11005.67|11005.67|11005.67|11005.13|11005.13|0
1647273280000|2022-03-14 15:54:40|11005.87|11005.87|11005.72|11005.72|11005.87|11005.87|11005.72|11005.72|0
1647273290000|2022-03-14 15:54:50|11005.79|11005.79|11006.24|11006.24|11006.24|11006.24|11005.79|11005.79|0
1647273300000|2022-03-14 15:55:00|11005.84|11005.84|11004.94|11004.94|11005.84|11005.84|11004.94|11004.94|0
1647273310000|2022-03-14 15:55:10|11005.14|11005.14|11005.14|11005.14|11005.14|11005.14|11005.14|11005.14|0
1647273320000|2022-03-14 15:55:20|11005.21|11005.21|11005.26|11005.26|11005.42|11005.42|11005.21|11005.21|0
1647273330000|2022-03-14 15:55:30|11004.48|11004.48|11004.37|11004.37|11004.48|11004.48|11004.17|11004.17|0
1647273340000|2022-03-14 15:55:40|11005.56|11005.56|11005.17|11005.17|11005.56|11005.56|11004.82|11004.82|0
1647273350000|2022-03-14 15:55:50|11005.57|11005.57|11005.62|11005.62|11005.62|11005.62|11005.57|11005.57|0
1647273360000|2022-03-14 15:56:00|11005.82|11005.82|11005.82|11005.82|11006.42|11006.42|11005.82|11005.82|0
1647273370000|2022-03-14 15:56:10|11006.8|11006.8|11007.34|11007.34|11008.13|11008.13|11006.8|11006.8|0
1647273380000|2022-03-14 15:56:20|11008.53|11008.53|11008.58|11008.58|11008.58|11008.58|11008.53|11008.53|0
1647273390000|2022-03-14 15:56:30|11008.68|11008.68|11009.86|11009.86|11009.86|11009.86|11008.68|11008.68|0
1647273400000|2022-03-14 15:56:40|11009.91|11009.91|11010.01|11010.01|11010.01|11010.01|11009.91|11009.91|0
1647273410000|2022-03-14 15:56:50|11010.21|11010.21|11010.26|11010.26|11010.26|11010.26|11010.21|11010.21|0
1647273420000|2022-03-14 15:57:00|11009.28|11009.28|11009.33|11009.33|11009.33|11009.33|11009.28|11009.28|0
1647273430000|2022-03-14 15:57:10|11009.45|11009.45|11009.3|11009.3|11009.69|11009.69|11009.3|11009.3|0
1647273440000|2022-03-14 15:57:20|11009.17|11009.17|11008|11008|11009.17|11009.17|11007.95|11007.95|0
1647273450000|2022-03-14 15:57:30|11009.19|11009.19|11008.94|11008.94|11009.19|11009.19|11008.94|11008.94|0
1647273460000|2022-03-14 15:57:40|11008.64|11008.64|11008.64|11008.64|11008.64|11008.64|11008.64|11008.64|0
1647273480000|2022-03-14 15:58:00|11008.99|11008.99|11008.99|11008.99|11008.99|11008.99|11008.99|11008.99|0
1647273490000|2022-03-14 15:58:10|11009.19|11009.19|11009.19|11009.19|11009.19|11009.19|11009.19|11009.19|0
1647273500000|2022-03-14 15:58:20|11009.12|11009.12|11009.12|11009.12|11009.12|11009.12|11009.12|11009.12|0
1647273510000|2022-03-14 15:58:30|11008.92|11008.92|11009.15|11009.15|11009.15|11009.15|11008.92|11008.92|0
1647273520000|2022-03-14 15:58:40|11009.26|11009.26|11009.26|11009.26|11009.26|11009.26|11009.26|11009.26|0
1647273530000|2022-03-14 15:58:50|11009.41|11009.41|11008.19|11008.19|11009.41|11009.41|11008.19|11008.19|0
1647273540000|2022-03-14 15:59:00|11008.07|11008.07|11012.91|11012.91|11012.91|11012.91|11007.81|11007.81|0
1647273550000|2022-03-14 15:59:10|11012.98|11012.98|11013.06|11013.06|11013.51|11013.51|11012.98|11012.98|0
1647273560000|2022-03-14 15:59:20|11014.25|11014.25|11014.4|11014.4|11014.4|11014.4|11014.25|11014.25|0
1647273570000|2022-03-14 15:59:30|11014.6|11014.6|11014.74|11014.74|11014.74|11014.74|11014.29|11014.29|0
1647273580000|2022-03-14 15:59:40|11015.72|11015.72|11015.84|11015.84|11015.84|11015.84|11015.72|11015.72|0
1647273590000|2022-03-14 15:59:50|11015.97|11015.97|11017.82|11017.82|11017.82|11017.82|11015.97|11015.97|0
1647273600000|2022-03-14 16:00:00|11016.63|11016.63|11016.59|11016.59|11016.63|11016.63|11016.38|11016.38|0
1647273610000|2022-03-14 16:00:10|11016.35|11016.35|11016.35|11016.35|11016.35|11016.35|11016.35|11016.35|0
1647273620000|2022-03-14 16:00:20|11015.37|11015.37|11012.41|11012.41|11015.37|11015.37|11012.41|11012.41|0
1647273630000|2022-03-14 16:00:30|11012.21|11012.21|11012.46|11012.46|11012.46|11012.46|11012.21|11012.21|0
1647273640000|2022-03-14 16:00:40|11012.67|11012.67|11014.87|11014.87|11014.87|11014.87|11012.67|11012.67|0
1647273650000|2022-03-14 16:00:50|11014.98|11014.98|11015.09|11015.09|11015.09|11015.09|11014.98|11014.98|0
1647273660000|2022-03-14 16:01:00|11014.11|11014.11|11012.74|11012.74|11014.11|11014.11|11012.74|11012.74|0
1647273670000|2022-03-14 16:01:10|11012.6|11012.6|11012.6|11012.6|11012.6|11012.6|11012.26|11012.26|0
1647273690000|2022-03-14 16:01:30|11011.62|11011.62|11011.28|11011.28|11011.62|11011.62|11011.28|11011.28|0
1647273700000|2022-03-14 16:01:40|11010.93|11010.93|11008.7|11008.7|11010.93|11010.93|11008.7|11008.7|0
1647273710000|2022-03-14 16:01:50|11008.45|11008.45|11008.37|11008.37|11008.45|11008.45|11008.37|11008.37|0
1647273720000|2022-03-14 16:02:00|11008.57|11008.57|11006.73|11006.73|11008.57|11008.57|11006.73|11006.73|0
1647273730000|2022-03-14 16:02:10|11006.57|11006.57|11006.57|11006.57|11006.57|11006.57|11006.57|11006.57|0
1647273740000|2022-03-14 16:02:20|11006.37|11006.37|11006.62|11006.62|11006.62|11006.62|11006.37|11006.37|0
1647273750000|2022-03-14 16:02:30|11007.8|11007.8|11007.8|11007.8|11007.8|11007.8|11007.8|11007.8|0
1647273760000|2022-03-14 16:02:40|11007.6|11007.6|11007.6|11007.6|11007.6|11007.6|11007.6|11007.6|0
1647273770000|2022-03-14 16:02:50|11007.81|11007.81|11007.88|11007.88|11007.88|11007.88|11007.81|11007.81|0
1647273780000|2022-03-14 16:03:00|11008.28|11008.28|11007.25|11007.25|11008.44|11008.44|11007.25|11007.25|0
1647273800000|2022-03-14 16:03:20|11006.91|11006.91|11007.41|11007.41|11007.41|11007.41|11006.91|11006.91|0
1647273810000|2022-03-14 16:03:30|11007.46|11007.46|11006.83|11006.83|11007.46|11007.46|11006.48|11006.48|0
1647273820000|2022-03-14 16:03:40|11006.96|11006.96|11005.53|11005.53|11006.96|11006.96|11005.53|11005.53|0
1647273830000|2022-03-14 16:03:50|11005.44|11005.44|11005.44|11005.44|11005.64|11005.64|11005.44|11005.44|0
1647273840000|2022-03-14 16:04:00|11005.18|11005.18|11007.92|11007.92|11007.92|11007.92|11005.18|11005.18|0
1647273860000|2022-03-14 16:04:20|11006.94|11006.94|11005.87|11005.87|11006.94|11006.94|11005.76|11005.76|0
1647273870000|2022-03-14 16:04:30|11005.76|11005.76|11004.23|11004.23|11006.01|11006.01|11004.04|11004.04|0
1647273880000|2022-03-14 16:04:40|11003.83|11003.83|11003.83|11003.83|11003.83|11003.83|11003.83|11003.83|0
1647273890000|2022-03-14 16:04:50|11005.02|11005.02|11005.02|11005.02|11005.02|11005.02|11005.02|11005.02|0
1647273900000|2022-03-14 16:05:00|11004.04|11004.04|11005.98|11005.98|11005.98|11005.98|11004.04|11004.04|0
1647273920000|2022-03-14 16:05:20|11006.09|11006.09|11006.09|11006.09|11006.09|11006.09|11006.09|11006.09|0
1647273930000|2022-03-14 16:05:30|11006.49|11006.49|11006.69|11006.69|11006.69|11006.69|11006.49|11006.49|0
1647273940000|2022-03-14 16:05:40|11006.86|11006.86|11005.8|11005.8|11006.86|11006.86|11005.8|11005.8|0
1647273950000|2022-03-14 16:05:50|11004.62|11004.62|11002.24|11002.24|11004.62|11004.62|11001.89|11001.89|0
1647273960000|2022-03-14 16:06:00|11001.79|11001.79|11000.23|11000.23|11001.79|11001.79|10999.99|10999.99|0
1647273970000|2022-03-14 16:06:10|10999.89|10999.89|10999.93|10999.93|10999.93|10999.93|10999.24|10999.24|0
1647273990000|2022-03-14 16:06:30|10998.74|10998.74|10998.87|10998.87|10998.87|10998.87|10998.74|10998.74|0
1647274000000|2022-03-14 16:06:40|10998.74|10998.74|10998.41|10998.41|10998.74|10998.74|10998.41|10998.41|0
1647274010000|2022-03-14 16:06:50|10998.28|10998.28|10998.28|10998.28|10998.28|10998.28|10998.28|10998.28|0
1647274020000|2022-03-14 16:07:00|10998.08|10998.08|10997.88|10997.88|10998.08|10998.08|10997.88|10997.88|0
1647274030000|2022-03-14 16:07:10|10997.68|10997.68|10997.92|10997.92|10997.92|10997.92|10997.68|10997.68|0
1647274040000|2022-03-14 16:07:20|10998.27|10998.27|10998.27|10998.27|10998.27|10998.27|10997.29|10997.29|0
1647274050000|2022-03-14 16:07:30|10998.62|10998.62|10998.64|10998.64|10998.64|10998.64|10998.62|10998.62|0
1647274060000|2022-03-14 16:07:40|10998.38|10998.38|10998.43|10998.43|10998.43|10998.43|10998.38|10998.38|0
1647274070000|2022-03-14 16:07:50|10998.5|10998.5|10999.68|10999.68|10999.68|10999.68|10998.5|10998.5|0
1647274080000|2022-03-14 16:08:00|10999.6|10999.6|11000.22|11000.22|11000.37|11000.37|10999.6|10999.6|0
1647274090000|2022-03-14 16:08:10|11000.02|11000.02|11000.02|11000.02|11000.02|11000.02|11000.02|11000.02|0
1647274110000|2022-03-14 16:08:30|10999.9|10999.9|10995.61|10995.61|10999.9|10999.9|10995.61|10995.61|0
1647274120000|2022-03-14 16:08:40|10995.48|10995.48|10995.35|10995.35|10995.48|10995.48|10995.35|10995.35|0
1647274130000|2022-03-14 16:08:50|10995.01|10995.01|10994.55|10994.55|10995.01|10995.01|10994.15|10994.15|0
1647274140000|2022-03-14 16:09:00|10994.75|10994.75|10994.94|10994.94|10994.94|10994.94|10994.75|10994.75|0
1647274150000|2022-03-14 16:09:10|10995.34|10995.34|10994.69|10994.69|10995.34|10995.34|10994.69|10994.69|0
1647274160000|2022-03-14 16:09:20|10994.49|10994.49|10994.97|10994.97|10994.97|10994.97|10994.49|10994.49|0
1647274170000|2022-03-14 16:09:30|10993.99|10993.99|10993.99|10993.99|10993.99|10993.99|10993.99|10993.99|0
1647274180000|2022-03-14 16:09:40|10993.59|10993.59|10991.75|10991.75|10993.59|10993.59|10991.75|10991.75|0
1647274190000|2022-03-14 16:09:50|10991.87|10991.87|10991.09|10991.09|10992.07|10992.07|10991.09|10991.09|0
1647274200000|2022-03-14 16:10:00|10991.29|10991.29|10991.63|10991.63|10991.7|10991.7|10991.29|10991.29|0
1647274210000|2022-03-14 16:10:10|10991.43|10991.43|10995.07|10995.07|10998.4|10998.4|10991.38|10991.38|0
1647274220000|2022-03-14 16:10:20|10994.95|10994.95|10994.95|10994.95|10994.95|10994.95|10994.75|10994.75|0
1647274240000|2022-03-14 16:10:40|10996.91|10996.91|10997.27|10997.27|10997.31|10997.31|10996.91|10996.91|0
1647274250000|2022-03-14 16:10:50|10997.39|10997.39|10997.2|10997.2|10997.39|10997.39|10997.2|10997.2|0
1647274260000|2022-03-14 16:11:00|10997.32|10997.32|10999.84|10999.84|10999.84|10999.84|10997.32|10997.32|0
1647274270000|2022-03-14 16:11:10|10999.74|10999.74|10999.76|10999.76|10999.76|10999.76|10999.64|10999.64|0
1647274280000|2022-03-14 16:11:20|10999.6|10999.6|10999.3|10999.3|11000.01|11000.01|10999.3|10999.3|0
1647274290000|2022-03-14 16:11:30|11001.47|11001.47|11001.86|11001.86|11001.86|11001.86|11001.47|11001.47|0
1647274300000|2022-03-14 16:11:40|11002.11|11002.11|11002.11|11002.11|11002.11|11002.11|11002.11|11002.11|0
1647274310000|2022-03-14 16:11:50|11002.35|11002.35|11003.33|11003.33|11003.33|11003.33|11002.19|11002.19|0
1647274320000|2022-03-14 16:12:00|11003.59|11003.59|11006.73|11006.73|11006.78|11006.78|11003.59|11003.59|0
1647274330000|2022-03-14 16:12:10|11006.85|11006.85|11006.81|11006.81|11006.85|11006.85|11006.81|11006.81|0
1647274340000|2022-03-14 16:12:20|11007.21|11007.21|11005.15|11005.15|11008.62|11008.62|11005.15|11005.15|0
1647274350000|2022-03-14 16:12:30|11004.81|11004.81|11004.81|11004.81|11004.81|11004.81|11004.81|11004.81|0
1647274360000|2022-03-14 16:12:40|11004.68|11004.68|11000.4|11000.4|11004.68|11004.68|11000.4|11000.4|0
1647274370000|2022-03-14 16:12:50|10999.8|10999.8|10999.8|10999.8|10999.8|10999.8|10999.8|10999.8|0
1647274400000|2022-03-14 16:13:20|10999.64|10999.64|10999.64|10999.64|10999.64|10999.64|10999.64|10999.64|0
1647274410000|2022-03-14 16:13:30|10999.79|10999.79|10999.38|10999.38|10999.79|10999.79|10999.38|10999.38|0
1647274420000|2022-03-14 16:13:40|10999.45|10999.45|10999.45|10999.45|10999.45|10999.45|10999.45|10999.45|0
1647274430000|2022-03-14 16:13:50|11000.01|11000.01|10999.81|10999.81|11000.11|11000.11|10999.81|10999.81|0
1647274440000|2022-03-14 16:14:00|11000.79|11000.79|10999.6|10999.6|11000.79|11000.79|10999.6|10999.6|0
1647274450000|2022-03-14 16:14:10|10999.76|10999.76|10998.58|10998.58|10999.76|10999.76|10998.58|10998.58|0
1647274460000|2022-03-14 16:14:20|10997.4|10997.4|10997.6|10997.6|10997.6|10997.6|10997.4|10997.4|0
1647274470000|2022-03-14 16:14:30|10998.78|10998.78|10999.07|10999.07|10999.07|10999.07|10998.78|10998.78|0
1647274480000|2022-03-14 16:14:40|10999.3|10999.3|10999.3|10999.3|10999.3|10999.3|10999.3|10999.3|0
1647274490000|2022-03-14 16:14:50|10998.12|10998.12|10997.64|10997.64|10998.24|10998.24|10997.64|10997.64|0
1647274500000|2022-03-14 16:15:00|10997.49|10997.49|10997.14|10997.14|10997.49|10997.49|10997.14|10997.14|0
1647274510000|2022-03-14 16:15:10|10997.54|10997.54|10997.54|10997.54|10997.54|10997.54|10997.54|10997.54|0
1647274520000|2022-03-14 16:15:20|10996.56|10996.56|10996.24|10996.24|10996.56|10996.56|10996.08|10996.08|0
1647274530000|2022-03-14 16:15:30|10997.22|10997.22|10997.01|10997.01|10997.22|10997.22|10997.01|10997.01|0
1647274540000|2022-03-14 16:15:40|10997.08|10997.08|10997.33|10997.33|10997.33|10997.33|10997.08|10997.08|0
1647274550000|2022-03-14 16:15:50|10997.68|10997.68|10998.09|10998.09|10998.09|10998.09|10997.68|10997.68|0
1647274560000|2022-03-14 16:16:00|10998.6|10998.6|10999.05|10999.05|10999.05|10999.05|10998.6|10998.6|0
1647274580000|2022-03-14 16:16:20|10999.26|10999.26|10999.68|10999.68|10999.68|10999.68|10999.26|10999.26|0
1647274590000|2022-03-14 16:16:30|10999.28|10999.28|11001.05|11001.05|11001.05|11001.05|10998.68|10998.68|0
1647274600000|2022-03-14 16:16:40|11000.89|11000.89|11000.78|11000.78|11001.29|11001.29|11000.31|11000.31|0
1647274610000|2022-03-14 16:16:50|11000.62|11000.62|11002.7|11002.7|11002.9|11002.9|11000.53|11000.53|0
1647274620000|2022-03-14 16:17:00|11003.48|11003.48|11004.32|11004.32|11004.32|11004.32|11003.13|11003.13|0
1647274630000|2022-03-14 16:17:10|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|0
1647274640000|2022-03-14 16:17:20|11003.77|11003.77|11007.33|11007.33|11007.33|11007.33|11003.77|11003.77|0
1647274650000|2022-03-14 16:17:30|11008.51|11008.51|11007.33|11007.33|11008.51|11008.51|11007.13|11007.13|0
1647274660000|2022-03-14 16:17:40|11007.53|11007.53|11007.95|11007.95|11007.95|11007.95|11007.53|11007.53|0
1647274670000|2022-03-14 16:17:50|11006.76|11006.76|11006.76|11006.76|11006.76|11006.76|11006.76|11006.76|0
1647274680000|2022-03-14 16:18:00|11008.15|11008.15|11007.04|11007.04|11008.28|11008.28|11006.84|11006.84|0
1647274690000|2022-03-14 16:18:10|11007.2|11007.2|11007.2|11007.2|11007.2|11007.2|11007.2|11007.2|0
1647274710000|2022-03-14 16:18:30|11007.04|11007.04|11010.54|11010.54|11010.54|11010.54|11007.04|11007.04|0
1647274720000|2022-03-14 16:18:40|11010.64|11010.64|11009.87|11009.87|11010.73|11010.73|11009.73|11009.73|0
1647274730000|2022-03-14 16:18:50|11011.05|11011.05|11012.06|11012.06|11012.06|11012.06|11010.87|11010.87|0
1647274740000|2022-03-14 16:19:00|11012.22|11012.22|11014.71|11014.71|11014.71|11014.71|11012.22|11012.22|0
1647274750000|2022-03-14 16:19:10|11013.53|11013.53|11013.65|11013.65|11013.65|11013.65|11013.53|11013.53|0
1647274760000|2022-03-14 16:19:20|11013.52|11013.52|11014.71|11014.71|11014.71|11014.71|11013.51|11013.51|0
1647274770000|2022-03-14 16:19:30|11014.94|11014.94|11017.72|11017.72|11017.72|11017.72|11014.74|11014.74|0
1647274780000|2022-03-14 16:19:40|11017.84|11017.84|11018.16|11018.16|11018.16|11018.16|11017.64|11017.64|0
1647274790000|2022-03-14 16:19:50|11018.37|11018.37|11018.86|11018.86|11018.86|11018.86|11016.41|11016.41|0
1647274800000|2022-03-14 16:20:00|11017.67|11017.67|11018.86|11018.86|11018.86|11018.86|11017.67|11017.67|0
1647274810000|2022-03-14 16:20:10|11019.96|11019.96|11014.21|11014.21|11020.86|11020.86|11014.09|11014.09|0
1647274820000|2022-03-14 16:20:20|11014.01|11014.01|11010.4|11010.4|11014.01|11014.01|11010.25|11010.25|0
1647274830000|2022-03-14 16:20:30|11010.6|11010.6|11011.85|11011.85|11011.85|11011.85|11010.6|11010.6|0
1647274850000|2022-03-14 16:20:50|11013.03|11013.03|11013.18|11013.18|11013.3|11013.3|11013.03|11013.03|0
1647274860000|2022-03-14 16:21:00|11013.26|11013.26|11013.53|11013.53|11013.53|11013.53|11012.07|11012.07|0
1647274870000|2022-03-14 16:21:10|11013.58|11013.58|11013.83|11013.83|11013.83|11013.83|11013.58|11013.58|0
1647274880000|2022-03-14 16:21:20|11015.02|11015.02|11014.67|11014.67|11015.02|11015.02|11014.67|11014.67|0
1647274890000|2022-03-14 16:21:30|11014.75|11014.75|11014.84|11014.84|11014.84|11014.84|11014.75|11014.75|0
1647274900000|2022-03-14 16:21:40|11015.05|11015.05|11016.05|11016.05|11016.05|11016.05|11014.92|11014.92|0
1647274910000|2022-03-14 16:21:50|11015.71|11015.71|11016.85|11016.85|11016.85|11016.85|11015.71|11015.71|0
1647274920000|2022-03-14 16:22:00|11015.87|11015.87|11019.13|11019.13|11019.13|11019.13|11015.87|11015.87|0
1647274930000|2022-03-14 16:22:10|11018.99|11018.99|11018.9|11018.9|11019.8|11019.8|11018.9|11018.9|0
1647274940000|2022-03-14 16:22:20|11021.27|11021.27|11019.84|11019.84|11022.46|11022.46|11019.84|11019.84|0
1647274950000|2022-03-14 16:22:30|11021.03|11021.03|11022.46|11022.46|11022.46|11022.46|11021.03|11021.03|0
1647274960000|2022-03-14 16:22:40|11022.34|11022.34|11019.69|11019.69|11022.34|11022.34|11019.69|11019.69|0
1647274970000|2022-03-14 16:22:50|11019.63|11019.63|11019.59|11019.59|11019.75|11019.75|11018.56|11018.56|0
1647274980000|2022-03-14 16:23:00|11018.41|11018.41|11018.93|11018.93|11018.93|11018.93|11018.21|11018.21|0
1647274990000|2022-03-14 16:23:10|11018.69|11018.69|11018.69|11018.69|11018.69|11018.69|11018.69|11018.69|0
1647275000000|2022-03-14 16:23:20|11018.75|11018.75|11018.28|11018.28|11018.75|11018.75|11018.28|11018.28|0
1647275010000|2022-03-14 16:23:30|11018.43|11018.43|11016.75|11016.75|11018.43|11018.43|11016.41|11016.41|0
1647275020000|2022-03-14 16:23:40|11017.73|11017.73|11015.98|11015.98|11017.94|11017.94|11015.98|11015.98|0
1647275030000|2022-03-14 16:23:50|11016.24|11016.24|11017.08|11017.08|11017.42|11017.42|11016.24|11016.24|0
1647275040000|2022-03-14 16:24:00|11017.33|11017.33|11017.71|11017.71|11017.71|11017.71|11017.33|11017.33|0
1647275050000|2022-03-14 16:24:10|11017.86|11017.86|11017.86|11017.86|11017.86|11017.86|11017.86|11017.86|0
1647275060000|2022-03-14 16:24:20|11018.84|11018.84|11020.38|11020.38|11020.38|11020.38|11018.64|11018.64|0
1647275080000|2022-03-14 16:24:40|11020.18|11020.18|11019.11|11019.11|11020.29|11020.29|11019.11|11019.11|0
1647275090000|2022-03-14 16:24:50|11018.95|11018.95|11019.26|11019.26|11019.34|11019.34|11018.28|11018.28|0
1647275100000|2022-03-14 16:25:00|11020.45|11020.45|11021.02|11021.02|11021.02|11021.02|11020.28|11020.28|0
1647275110000|2022-03-14 16:25:10|11021.22|11021.22|11018.89|11018.89|11021.47|11021.47|11018.89|11018.89|0
1647275120000|2022-03-14 16:25:20|11019.19|11019.19|11019.48|11019.48|11019.48|11019.48|11019.06|11019.06|0
1647275130000|2022-03-14 16:25:30|11020.46|11020.46|11022.61|11022.61|11022.61|11022.61|11020.46|11020.46|0
1647275140000|2022-03-14 16:25:40|11022.73|11022.73|11022.83|11022.83|11022.83|11022.83|11022.73|11022.73|0
1647275150000|2022-03-14 16:25:50|11023.08|11023.08|11021.7|11021.7|11023.08|11023.08|11021.7|11021.7|0
1647275160000|2022-03-14 16:26:00|11021.28|11021.28|11020.93|11020.93|11021.28|11021.28|11020.93|11020.93|0
1647275170000|2022-03-14 16:26:10|11019.89|11019.89|11019.44|11019.44|11019.97|11019.97|11019.44|11019.44|0
1647275180000|2022-03-14 16:26:20|11018.84|11018.84|11016.9|11016.9|11018.84|11018.84|11016.9|11016.9|0
1647275190000|2022-03-14 16:26:30|11016.8|11016.8|11014.17|11014.17|11016.8|11016.8|11014.17|11014.17|0
1647275200000|2022-03-14 16:26:40|11014.43|11014.43|11014.64|11014.64|11014.64|11014.64|11014.3|11014.3|0
1647275210000|2022-03-14 16:26:50|11014.69|11014.69|11015.05|11015.05|11015.25|11015.25|11013.51|11013.51|0
1647275220000|2022-03-14 16:27:00|11014.85|11014.85|11014.65|11014.65|11014.85|11014.85|11014.65|11014.65|0
1647275230000|2022-03-14 16:27:10|11014.77|11014.77|11014.7|11014.7|11014.81|11014.81|11014.7|11014.7|0
1647275240000|2022-03-14 16:27:20|11014.65|11014.65|11014.78|11014.78|11015.19|11015.19|11014.65|11014.65|0
1647275250000|2022-03-14 16:27:30|11014.68|11014.68|11016.27|11016.27|11016.27|11016.27|11014.63|11014.63|0
1647275260000|2022-03-14 16:27:40|11015.23|11015.23|11014.79|11014.79|11015.23|11015.23|11014.79|11014.79|0
1647275270000|2022-03-14 16:27:50|11014.99|11014.99|11014.99|11014.99|11014.99|11014.99|11014.65|11014.65|0
1647275280000|2022-03-14 16:28:00|11014.76|11014.76|11014.34|11014.34|11015.02|11015.02|11013.99|11013.99|0
1647275290000|2022-03-14 16:28:10|11014.39|11014.39|11015.7|11015.7|11016.1|11016.1|11014.04|11014.04|0
1647275300000|2022-03-14 16:28:20|11015.9|11015.9|11015.57|11015.57|11015.9|11015.9|11015.57|11015.57|0
1647275310000|2022-03-14 16:28:30|11015.77|11015.77|11016.04|11016.04|11016.19|11016.19|11015.77|11015.77|0
1647275320000|2022-03-14 16:28:40|11015.89|11015.89|11016.95|11016.95|11016.95|11016.95|11015.52|11015.52|0
1647275330000|2022-03-14 16:28:50|11017.93|11017.93|11018.61|11018.61|11018.61|11018.61|11017.93|11017.93|0
1647275340000|2022-03-14 16:29:00|11018.84|11018.84|11021.22|11021.22|11023.95|11023.95|11018.84|11018.84|0
1647275350000|2022-03-14 16:29:10|11021.29|11021.29|11021.22|11021.22|11021.29|11021.29|11021.22|11021.22|0
1647275360000|2022-03-14 16:29:20|11022.41|11022.41|11022.21|11022.21|11022.41|11022.41|11022.21|11022.21|0
1647275370000|2022-03-14 16:29:30|11024.78|11024.78|11020.84|11020.84|11024.78|11024.78|11020.84|11020.84|0
1647275380000|2022-03-14 16:29:40|11020.64|11020.64|11019.25|11019.25|11021.36|11021.36|11018.77|11018.77|0
1647275390000|2022-03-14 16:29:50|11018.27|11018.27|11011.05|11011.05|11018.31|11018.31|11010.2|11010.2|0
1647332100000|2022-03-15 08:15:00|10872.4|10872.4|10874.33|10874.33|10874.33|10874.33|10872.4|10872.4|0
1647332110000|2022-03-15 08:15:10|10879.08|10879.08|10879.08|10879.08|10880.26|10880.26|10879.08|10879.08|0
1647332120000|2022-03-15 08:15:20|10882.63|10882.63|10882.33|10882.33|10883.93|10883.93|10881.73|10881.73|0
1647332130000|2022-03-15 08:15:30|10889.45|10889.45|10890.04|10890.04|10890.43|10890.43|10889.05|10889.05|0
1647332140000|2022-03-15 08:15:40|10890.23|10890.23|10890.63|10890.63|10891.21|10891.21|10890.23|10890.23|0
1647332150000|2022-03-15 08:15:50|10890.2|10890.2|10885.18|10885.18|10890.95|10890.95|10885.02|10885.02|0
1647332160000|2022-03-15 08:16:00|10884.2|10884.2|10882.67|10882.67|10885.39|10885.39|10881.48|10881.48|0
1647332170000|2022-03-15 08:16:10|10882.17|10882.17|10877.64|10877.64|10882.17|10882.17|10877.64|10877.64|0
1647332180000|2022-03-15 08:16:20|10880.01|10880.01|10879.71|10879.71|10880.01|10880.01|10879.5|10879.5|0
1647332190000|2022-03-15 08:16:30|10882.08|10882.08|10883.86|10883.86|10883.86|10883.86|10882.08|10882.08|0
1647332200000|2022-03-15 08:16:40|10889.79|10889.79|10890.2|10890.2|10890.41|10890.41|10889.79|10889.79|0
1647332210000|2022-03-15 08:16:50|10890.4|10890.4|10897.18|10897.18|10897.18|10897.18|10890.4|10890.4|0
1647332220000|2022-03-15 08:17:00|10897.57|10897.57|10897.11|10897.11|10900.47|10900.47|10897.11|10897.11|0
1647332230000|2022-03-15 08:17:10|10896.91|10896.91|10894.88|10894.88|10897.75|10897.75|10889.45|10889.45|0
1647332240000|2022-03-15 08:17:20|10891.94|10891.94|10892.14|10892.14|10892.14|10892.14|10891.48|10891.48|0
1647332260000|2022-03-15 08:17:40|10890.95|10890.95|10890.61|10890.61|10890.95|10890.95|10890.61|10890.61|0
1647332270000|2022-03-15 08:17:50|10892.78|10892.78|10892.34|10892.34|10892.78|10892.78|10892.34|10892.34|0
1647332280000|2022-03-15 08:18:00|10893.21|10893.21|10901.58|10901.58|10902.7|10902.7|10893.21|10893.21|0
1647332290000|2022-03-15 08:18:10|10901.06|10901.06|10903.43|10903.43|10903.43|10903.43|10901.06|10901.06|0
1647332300000|2022-03-15 08:18:20|10903.63|10903.63|10904.79|10904.79|10906|10906|10903.63|10903.63|0
1647332310000|2022-03-15 08:18:30|10907.17|10907.17|10907.17|10907.17|10907.17|10907.17|10907.17|10907.17|0
1647332320000|2022-03-15 08:18:40|10907.22|10907.22|10910.47|10910.47|10912.06|10912.06|10907.22|10907.22|0
1647332330000|2022-03-15 08:18:50|10911.65|10911.65|10914.02|10914.02|10914.02|10914.02|10911.65|10911.65|0
1647332340000|2022-03-15 08:19:00|10914.82|10914.82|10913.07|10913.07|10914.82|10914.82|10913.07|10913.07|0
1647332350000|2022-03-15 08:19:10|10910.7|10910.7|10910.7|10910.7|10910.7|10910.7|10910.7|10910.7|0
1647332360000|2022-03-15 08:19:20|10909.51|10909.51|10902.52|10902.52|10910.74|10910.74|10902.52|10902.52|0
1647332370000|2022-03-15 08:19:30|10902.31|10902.31|10900.42|10900.42|10902.51|10902.51|10899.44|10899.44|0
1647332380000|2022-03-15 08:19:40|10900.81|10900.81|10903.86|10903.86|10903.86|10903.86|10900.61|10900.61|0
1647332390000|2022-03-15 08:19:50|10903.62|10903.62|10905.44|10905.44|10905.5|10905.5|10903.62|10903.62|0
1647332400000|2022-03-15 08:20:00|10906.48|10906.48|10905.78|10905.78|10906.72|10906.72|10905.54|10905.54|0
1647332410000|2022-03-15 08:20:10|10907.17|10907.17|10907.14|10907.14|10907.17|10907.17|10905.92|10905.92|0
1647332420000|2022-03-15 08:20:20|10913.07|10913.07|10918.49|10918.49|10918.49|10918.49|10913.07|10913.07|0
1647332430000|2022-03-15 08:20:30|10919.09|10919.09|10920.69|10920.69|10920.69|10920.69|10918.49|10918.49|0
1647332440000|2022-03-15 08:20:40|10920.81|10920.81|10921.5|10921.5|10921.5|10921.5|10920.81|10920.81|0
1647332450000|2022-03-15 08:20:50|10922.48|10922.48|10916.81|10916.81|10922.48|10922.48|10916.81|10916.81|0
1647332460000|2022-03-15 08:21:00|10916.45|10916.45|10914.96|10914.96|10916.45|10916.45|10913.89|10913.89|0
1647332470000|2022-03-15 08:21:10|10919.7|10919.7|10921.87|10921.87|10922.85|10922.85|10919.7|10919.7|0
1647332480000|2022-03-15 08:21:20|10925.42|10925.42|10925.42|10925.42|10925.42|10925.42|10925.42|10925.42|0
1647332500000|2022-03-15 08:21:40|10924.83|10924.83|10927.79|10927.79|10928.39|10928.39|10924.63|10924.63|0
1647332510000|2022-03-15 08:21:50|10926.61|10926.61|10924.85|10924.85|10927.79|10927.79|10924.85|10924.85|0
1647332520000|2022-03-15 08:22:00|10924.79|10924.79|10921.97|10921.97|10927.25|10927.25|10921.97|10921.97|0
1647332530000|2022-03-15 08:22:10|10922.4|10922.4|10926.49|10926.49|10926.49|10926.49|10919.37|10919.37|0
1647332540000|2022-03-15 08:22:20|10926.12|10926.12|10925.75|10925.75|10926.25|10926.25|10925.75|10925.75|0
1647332550000|2022-03-15 08:22:30|10925.33|10925.33|10918.62|10918.62|10925.33|10925.33|10918.12|10918.12|0
1647332560000|2022-03-15 08:22:40|10915.07|10915.07|10910.12|10910.12|10915.07|10915.07|10910.12|10910.12|0
1647332570000|2022-03-15 08:22:50|10910.04|10910.04|10897|10897|10910.04|10910.04|10897|10897|0
1647332580000|2022-03-15 08:23:00|10897.16|10897.16|10896.69|10896.69|10897.16|10897.16|10896.69|10896.69|0
1647332590000|2022-03-15 08:23:10|10896.53|10896.53|10897.46|10897.46|10897.72|10897.72|10895.66|10895.66|0
1647332600000|2022-03-15 08:23:20|10891.53|10891.53|10888.5|10888.5|10891.53|10891.53|10888.5|10888.5|0
1647332610000|2022-03-15 08:23:30|10893.24|10893.24|10893.24|10893.24|10893.24|10893.24|10893.24|10893.24|0
1647332620000|2022-03-15 08:23:40|10893.06|10893.06|10886.23|10886.23|10893.06|10893.06|10886.15|10886.15|0
1647332630000|2022-03-15 08:23:50|10885.64|10885.64|10885.44|10885.44|10886.23|10886.23|10885.44|10885.44|0
1647332640000|2022-03-15 08:24:00|10886.42|10886.42|10885.63|10885.63|10886.42|10886.42|10885.63|10885.63|0
1647332650000|2022-03-15 08:24:10|10887.59|10887.59|10887.59|10887.59|10887.59|10887.59|10887.59|10887.59|0
1647332660000|2022-03-15 08:24:20|10888.11|10888.11|10887.99|10887.99|10888.23|10888.23|10887.87|10887.87|0
1647332670000|2022-03-15 08:24:30|10888.41|10888.41|10893.21|10893.21|10893.21|10893.21|10888.21|10888.21|0
1647332680000|2022-03-15 08:24:40|10894.4|10894.4|10897.18|10897.18|10897.34|10897.34|10894.4|10894.4|0
1647332690000|2022-03-15 08:24:50|10895.99|10895.99|10893.13|10893.13|10895.99|10895.99|10893.13|10893.13|0
1647332700000|2022-03-15 08:25:00|10890.76|10890.76|10890.1|10890.1|10890.76|10890.76|10889.9|10889.9|0
1647332710000|2022-03-15 08:25:10|10890.3|10890.3|10890.3|10890.3|10890.3|10890.3|10890.3|10890.3|0
1647332720000|2022-03-15 08:25:20|10890.8|10890.8|10892.69|10892.69|10892.69|10892.69|10890.8|10890.8|0
1647332730000|2022-03-15 08:25:30|10891.71|10891.71|10898.43|10898.43|10898.43|10898.43|10891.71|10891.71|0
1647332740000|2022-03-15 08:25:40|10901.05|10901.05|10899.15|10899.15|10901.05|10901.05|10899.15|10899.15|0
1647332750000|2022-03-15 08:25:50|10897.19|10897.19|10896.99|10896.99|10897.19|10897.19|10896.99|10896.99|0
1647332760000|2022-03-15 08:26:00|10897.12|10897.12|10899.11|10899.11|10900.29|10900.29|10897.12|10897.12|0
1647332770000|2022-03-15 08:26:10|10899.93|10899.93|10900.16|10900.16|10900.52|10900.52|10899.93|10899.93|0
1647332780000|2022-03-15 08:26:20|10899.18|10899.18|10899.18|10899.18|10899.18|10899.18|10899.18|10899.18|0
1647332790000|2022-03-15 08:26:30|10900.16|10900.16|10899.13|10899.13|10900.16|10900.16|10899.13|10899.13|0
1647332800000|2022-03-15 08:26:40|10898.92|10898.92|10898.72|10898.72|10898.92|10898.92|10898.72|10898.72|0
1647332810000|2022-03-15 08:26:50|10899.7|10899.7|10900.47|10900.47|10900.82|10900.82|10899.7|10899.7|0
1647332820000|2022-03-15 08:27:00|10902.84|10902.84|10903.64|10903.64|10905.21|10905.21|10902.46|10902.46|0
1647332830000|2022-03-15 08:27:10|10901.27|10901.27|10896.36|10896.36|10901.27|10901.27|10895.93|10895.93|0
1647332840000|2022-03-15 08:27:20|10896.77|10896.77|10888.22|10888.22|10896.77|10896.77|10888.22|10888.22|0
1647332850000|2022-03-15 08:27:30|10886.26|10886.26|10884.29|10884.29|10886.26|10886.26|10884.29|10884.29|0
1647332860000|2022-03-15 08:27:40|10883.09|10883.09|10881.46|10881.46|10883.09|10883.09|10881.46|10881.46|0
1647332870000|2022-03-15 08:27:50|10881.7|10881.7|10877.15|10877.15|10881.7|10881.7|10877.15|10877.15|0
1647332880000|2022-03-15 08:28:00|10876.75|10876.75|10876.83|10876.83|10877.35|10877.35|10876.55|10876.55|0
1647332890000|2022-03-15 08:28:10|10876.63|10876.63|10863.05|10863.05|10876.63|10876.63|10863.05|10863.05|0
1647332900000|2022-03-15 08:28:20|10863.3|10863.3|10861.89|10861.89|10863.3|10863.3|10861.89|10861.89|0
1647332910000|2022-03-15 08:28:30|10862.76|10862.76|10862.34|10862.34|10862.76|10862.76|10862.27|10862.27|0
1647332920000|2022-03-15 08:28:40|10860.37|10860.37|10859.83|10859.83|10860.42|10860.42|10859.83|10859.83|0
1647332930000|2022-03-15 08:28:50|10860.02|10860.02|10859.62|10859.62|10860.02|10860.02|10859.62|10859.62|0
1647332940000|2022-03-15 08:29:00|10859.47|10859.47|10858.8|10858.8|10859.87|10859.87|10858.8|10858.8|0
1647332950000|2022-03-15 08:29:10|10859.6|10859.6|10857.54|10857.54|10860.25|10860.25|10856.04|10856.04|0
1647332960000|2022-03-15 08:29:20|10857.34|10857.34|10857.49|10857.49|10858.32|10858.32|10857.34|10857.34|0
1647332970000|2022-03-15 08:29:30|10861.04|10861.04|10864.22|10864.22|10864.66|10864.66|10857.37|10857.37|0
1647332980000|2022-03-15 08:29:40|10864.47|10864.47|10863.84|10863.84|10864.47|10864.47|10863.84|10863.84|0
1647332990000|2022-03-15 08:29:50|10864.09|10864.09|10874.76|10874.76|10874.76|10874.76|10864.09|10864.09|0
1647333000000|2022-03-15 08:30:00|10871.21|10871.21|10869.44|10869.44|10871.81|10871.81|10869.44|10869.44|0
1647333010000|2022-03-15 08:30:10|10873|10873|10871.03|10871.03|10873|10873|10871.03|10871.03|0
1647333020000|2022-03-15 08:30:20|10870.7|10870.7|10867.15|10867.15|10870.7|10870.7|10867.15|10867.15|0
1647333030000|2022-03-15 08:30:30|10866.71|10866.71|10859.93|10859.93|10866.71|10866.71|10859.93|10859.93|0
1647333040000|2022-03-15 08:30:40|10858.74|10858.74|10858.37|10858.37|10859.68|10859.68|10858.24|10858.24|0
1647333060000|2022-03-15 08:31:00|10857.18|10857.18|10865.3|10865.3|10865.3|10865.3|10857.18|10857.18|0
1647333070000|2022-03-15 08:31:10|10864.9|10864.9|10864.9|10864.9|10864.9|10864.9|10864.9|10864.9|0
1647333090000|2022-03-15 08:31:30|10863.91|10863.91|10863.91|10863.91|10863.91|10863.91|10863.91|10863.91|0
1647333100000|2022-03-15 08:31:40|10863.11|10863.11|10863.11|10863.11|10863.11|10863.11|10863.11|10863.11|0
1647333110000|2022-03-15 08:31:50|10861.79|10861.79|10863.27|10863.27|10864.46|10864.46|10860.9|10860.9|0
1647333120000|2022-03-15 08:32:00|10863.08|10863.08|10862.28|10862.28|10863.08|10863.08|10862.28|10862.28|0
1647333130000|2022-03-15 08:32:10|10862.13|10862.13|10862.28|10862.28|10862.28|10862.28|10862.13|10862.13|0
1647333140000|2022-03-15 08:32:20|10859.91|10859.91|10860.5|10860.5|10860.5|10860.5|10859.91|10859.91|0
1647333150000|2022-03-15 08:32:30|10860.76|10860.76|10859.03|10859.03|10860.76|10860.76|10859.03|10859.03|0
1647333160000|2022-03-15 08:32:40|10858.05|10858.05|10859.05|10859.05|10859.05|10859.05|10858.05|10858.05|0
1647333170000|2022-03-15 08:32:50|10859.44|10859.44|10860.63|10860.63|10860.63|10860.63|10859.44|10859.44|0
1647333180000|2022-03-15 08:33:00|10860.43|10860.43|10860.4|10860.4|10860.43|10860.43|10859.22|10859.22|0
1647333210000|2022-03-15 08:33:30|10859.22|10859.22|10859.81|10859.81|10859.81|10859.81|10859.22|10859.22|0
1647333230000|2022-03-15 08:33:50|10861.77|10861.77|10862.27|10862.27|10862.27|10862.27|10861.77|10861.77|0
1647333240000|2022-03-15 08:34:00|10861.09|10861.09|10860.07|10860.07|10861.09|10861.09|10860.07|10860.07|0
1647333250000|2022-03-15 08:34:10|10859.9|10859.9|10860.7|10860.7|10860.7|10860.7|10859.52|10859.52|0
1647333260000|2022-03-15 08:34:20|10860.86|10860.86|10859.67|10859.67|10860.86|10860.86|10859.67|10859.67|0
1647333270000|2022-03-15 08:34:30|10861|10861|10860.02|10860.02|10862.19|10862.19|10859.82|10859.82|0
1647333280000|2022-03-15 08:34:40|10864.92|10864.92|10864.92|10864.92|10864.92|10864.92|10864.92|10864.92|0
1647333290000|2022-03-15 08:34:50|10867.29|10867.29|10871.48|10871.48|10871.48|10871.48|10867.29|10867.29|0
1647333300000|2022-03-15 08:35:00|10870.5|10870.5|10868.42|10868.42|10871.12|10871.12|10868.42|10868.42|0
1647333310000|2022-03-15 08:35:10|10868.63|10868.63|10873|10873|10874.18|10874.18|10868.63|10868.63|0
1647333320000|2022-03-15 08:35:20|10871.81|10871.81|10871.8|10871.8|10872.06|10872.06|10871.8|10871.8|0
1647333330000|2022-03-15 08:35:30|10870.82|10870.82|10868.5|10868.5|10870.88|10870.88|10868.5|10868.5|0
1647333340000|2022-03-15 08:35:40|10866.13|10866.13|10866.13|10866.13|10866.13|10866.13|10866.13|10866.13|0
1647333350000|2022-03-15 08:35:50|10864.17|10864.17|10864.17|10864.17|10864.17|10864.17|10864.17|10864.17|0
1647333360000|2022-03-15 08:36:00|10864.05|10864.05|10863.89|10863.89|10864.05|10864.05|10863.89|10863.89|0
1647333370000|2022-03-15 08:36:10|10863.65|10863.65|10863.65|10863.65|10863.65|10863.65|10863.65|10863.65|0
1647333380000|2022-03-15 08:36:20|10862.67|10862.67|10862.67|10862.67|10862.67|10862.67|10862.67|10862.67|0
1647333390000|2022-03-15 08:36:30|10862.74|10862.74|10862.79|10862.79|10862.79|10862.79|10862.74|10862.74|0
1647333400000|2022-03-15 08:36:40|10863.13|10863.13|10866.65|10866.65|10866.9|10866.9|10863.13|10863.13|0
1647333410000|2022-03-15 08:36:50|10868.61|10868.61|10864.62|10864.62|10868.61|10868.61|10864.62|10864.62|0
1647333420000|2022-03-15 08:37:00|10865.81|10865.81|10865.71|10865.71|10865.81|10865.81|10865.21|10865.21|0
1647333430000|2022-03-15 08:37:10|10865.81|10865.81|10865.81|10865.81|10865.81|10865.81|10865.81|10865.81|0
1647333450000|2022-03-15 08:37:30|10865.49|10865.49|10865.25|10865.25|10865.49|10865.49|10865.25|10865.25|0
1647333460000|2022-03-15 08:37:40|10870|10870|10872.55|10872.55|10872.55|10872.55|10869.02|10869.02|0
1647333470000|2022-03-15 08:37:50|10873.05|10873.05|10873.55|10873.55|10873.55|10873.55|10873.05|10873.05|0
1647333480000|2022-03-15 08:38:00|10873.22|10873.22|10870.7|10870.7|10873.22|10873.22|10870.7|10870.7|0
1647333490000|2022-03-15 08:38:10|10870.75|10870.75|10870.75|10870.75|10870.75|10870.75|10870.75|10870.75|0
1647333500000|2022-03-15 08:38:20|10870.6|10870.6|10870.85|10870.85|10870.85|10870.85|10870.6|10870.6|0
1647333510000|2022-03-15 08:38:30|10868.89|10868.89|10869.29|10869.29|10869.29|10869.29|10868.89|10868.89|0
1647333520000|2022-03-15 08:38:40|10869.09|10869.09|10874.31|10874.31|10874.31|10874.31|10869.09|10869.09|0
1647333530000|2022-03-15 08:38:50|10874.36|10874.36|10876.48|10876.48|10876.48|10876.48|10874.34|10874.34|0
1647333540000|2022-03-15 08:39:00|10876.24|10876.24|10881.99|10881.99|10881.99|10881.99|10876.24|10876.24|0
1647333560000|2022-03-15 08:39:20|10882.16|10882.16|10884.53|10884.53|10884.53|10884.53|10882.16|10882.16|0
1647333570000|2022-03-15 08:39:30|10886.49|10886.49|10885.85|10885.85|10887.39|10887.39|10885.85|10885.85|0
1647333580000|2022-03-15 08:39:40|10885.87|10885.87|10879.74|10879.74|10885.87|10885.87|10879.74|10879.74|0
1647333590000|2022-03-15 08:39:50|10881.7|10881.7|10881.7|10881.7|10881.7|10881.7|10881.7|10881.7|0
1647333600000|2022-03-15 08:40:00|10879.33|10879.33|10882.06|10882.06|10882.06|10882.06|10878.79|10878.79|0
1647333610000|2022-03-15 08:40:10|10880.1|10880.1|10878.92|10878.92|10880.1|10880.1|10878.92|10878.92|0
1647333620000|2022-03-15 08:40:20|10880.1|10880.1|10881.08|10881.08|10881.08|10881.08|10880.1|10880.1|0
1647333630000|2022-03-15 08:40:30|10880.29|10880.29|10881.71|10881.71|10881.71|10881.71|10880.29|10880.29|0
1647333650000|2022-03-15 08:40:50|10881.78|10881.78|10877.07|10877.07|10881.78|10881.78|10877.07|10877.07|0
1647333670000|2022-03-15 08:41:10|10876.94|10876.94|10876.94|10876.94|10876.94|10876.94|10876.94|10876.94|0
1647333680000|2022-03-15 08:41:20|10874.98|10874.98|10874|10874|10874.98|10874.98|10874|10874|0
1647333690000|2022-03-15 08:41:30|10874.2|10874.2|10872.82|10872.82|10875.39|10875.39|10872.82|10872.82|0
1647333700000|2022-03-15 08:41:40|10872.36|10872.36|10875.58|10875.58|10875.58|10875.58|10872.28|10872.28|0
1647333710000|2022-03-15 08:41:50|10875.25|10875.25|10874.54|10874.54|10875.25|10875.25|10874.38|10874.38|0
1647333720000|2022-03-15 08:42:00|10874.3|10874.3|10874.04|10874.04|10874.3|10874.3|10874.04|10874.04|0
1647333730000|2022-03-15 08:42:10|10871.9|10871.9|10871.51|10871.51|10871.9|10871.9|10871.51|10871.51|0
1647333740000|2022-03-15 08:42:20|10872.69|10872.69|10872.69|10872.69|10872.69|10872.69|10872.69|10872.69|0
1647333750000|2022-03-15 08:42:30|10872.49|10872.49|10872.08|10872.08|10872.49|10872.49|10872.08|10872.08|0
1647333760000|2022-03-15 08:42:40|10870.12|10870.12|10869.57|10869.57|10870.12|10870.12|10869.57|10869.57|0
1647333770000|2022-03-15 08:42:50|10868.59|10868.59|10868.42|10868.42|10868.59|10868.59|10868.42|10868.42|0
1647333780000|2022-03-15 08:43:00|10868.26|10868.26|10867.5|10867.5|10868.26|10868.26|10867.5|10867.5|0
1647333790000|2022-03-15 08:43:10|10867.61|10867.61|10870.1|10870.1|10870.1|10870.1|10867.08|10867.08|0
1647333800000|2022-03-15 08:43:20|10871.08|10871.08|10872.65|10872.65|10872.65|10872.65|10870.71|10870.71|0
1647333810000|2022-03-15 08:43:30|10872.77|10872.77|10872.77|10872.77|10872.77|10872.77|10872.77|10872.77|0
1647333820000|2022-03-15 08:43:40|10873.19|10873.19|10873.95|10873.95|10873.95|10873.95|10873.19|10873.19|0
1647333830000|2022-03-15 08:43:50|10875.74|10875.74|10875.54|10875.54|10875.74|10875.74|10875.54|10875.54|0
1647333840000|2022-03-15 08:44:00|10876.23|10876.23|10879.79|10879.79|10879.79|10879.79|10876.23|10876.23|0
1647333850000|2022-03-15 08:44:10|10880.31|10880.31|10880.21|10880.21|10880.31|10880.31|10880.21|10880.21|0
1647333860000|2022-03-15 08:44:20|10879.94|10879.94|10880.07|10880.07|10880.07|10880.07|10879.94|10879.94|0
1647333870000|2022-03-15 08:44:30|10880.21|10880.21|10881.28|10881.28|10881.4|10881.4|10880.21|10880.21|0
1647333880000|2022-03-15 08:44:40|10881.71|10881.71|10882.67|10882.67|10884.26|10884.26|10881.5|10881.5|0
1647333900000|2022-03-15 08:45:00|10883.65|10883.65|10884.17|10884.17|10884.17|10884.17|10883.65|10883.65|0
1647333910000|2022-03-15 08:45:10|10884.3|10884.3|10883.59|10883.59|10884.42|10884.42|10883.59|10883.59|0
1647333920000|2022-03-15 08:45:20|10885.96|10885.96|10888.33|10888.33|10888.33|10888.33|10885.96|10885.96|0
1647333930000|2022-03-15 08:45:30|10888.08|10888.08|10888.74|10888.74|10889.1|10889.1|10885.32|10885.32|0
1647333940000|2022-03-15 08:45:40|10889.5|10889.5|10891.7|10891.7|10891.7|10891.7|10889.33|10889.33|0
1647333950000|2022-03-15 08:45:50|10894.07|10894.07|10895.11|10895.11|10896.49|10896.49|10894.07|10894.07|0
1647333960000|2022-03-15 08:46:00|10895.32|10895.32|10895.73|10895.73|10896.24|10896.24|10894.28|10894.28|0
1647333970000|2022-03-15 08:46:10|10891.61|10891.61|10890.18|10890.18|10891.61|10891.61|10890.18|10890.18|0
1647333980000|2022-03-15 08:46:20|10890.08|10890.08|10891.14|10891.14|10891.14|10891.14|10888.77|10888.77|0
1647333990000|2022-03-15 08:46:30|10888.95|10888.95|10891.2|10891.2|10891.2|10891.2|10888.83|10888.83|0
1647334000000|2022-03-15 08:46:40|10891|10891|10890.61|10890.61|10892.19|10892.19|10889.42|10889.42|0
1647334010000|2022-03-15 08:46:50|10891.37|10891.37|10895.15|10895.15|10895.15|10895.15|10891.37|10891.37|0
1647334030000|2022-03-15 08:47:10|10895.35|10895.35|10898.28|10898.28|10898.28|10898.28|10895.35|10895.35|0
1647334040000|2022-03-15 08:47:20|10898.4|10898.4|10897.52|10897.52|10898.4|10898.4|10897.52|10897.52|0
1647334050000|2022-03-15 08:47:30|10898.51|10898.51|10891.79|10891.79|10898.51|10898.51|10891.79|10891.79|0
1647334070000|2022-03-15 08:47:50|10892.19|10892.19|10888.26|10888.26|10892.19|10892.19|10888.26|10888.26|0
1647334080000|2022-03-15 08:48:00|10891.82|10891.82|10891.75|10891.75|10891.82|10891.82|10891.75|10891.75|0
1647334090000|2022-03-15 08:48:10|10890.77|10890.77|10893.62|10893.62|10893.62|10893.62|10890.68|10890.68|0
1647334100000|2022-03-15 08:48:20|10893.8|10893.8|10893.15|10893.15|10894.1|10894.1|10893.15|10893.15|0
1647334110000|2022-03-15 08:48:30|10892.95|10892.95|10892|10892|10892.95|10892.95|10892|10892|0
1647334120000|2022-03-15 08:48:40|10891.94|10891.94|10890.4|10890.4|10891.94|10891.94|10890.4|10890.4|0
1647334140000|2022-03-15 08:49:00|10891|10891|10885.67|10885.67|10892.19|10892.19|10885.67|10885.67|0
1647334150000|2022-03-15 08:49:10|10885.78|10885.78|10884.4|10884.4|10885.98|10885.98|10884.4|10884.4|0
1647334160000|2022-03-15 08:49:20|10884.51|10884.51|10884.91|10884.91|10885.31|10885.31|10884.51|10884.51|0
1647334170000|2022-03-15 08:49:30|10885.31|10885.31|10883.54|10883.54|10885.91|10885.91|10882.36|10882.36|0
1647334180000|2022-03-15 08:49:40|10884.23|10884.23|10888.99|10888.99|10888.99|10888.99|10884.23|10884.23|0
1647334190000|2022-03-15 08:49:50|10889.16|10889.16|10893.37|10893.37|10893.37|10893.37|10889.16|10889.16|0
1647334200000|2022-03-15 08:50:00|10893.84|10893.84|10893.44|10893.44|10893.84|10893.84|10893.44|10893.44|0
1647334220000|2022-03-15 08:50:20|10893.23|10893.23|10893.23|10893.23|10893.23|10893.23|10893.23|10893.23|0
1647334230000|2022-03-15 08:50:30|10893.44|10893.44|10893.95|10893.95|10893.95|10893.95|10893.44|10893.44|0
1647334240000|2022-03-15 08:50:40|10893.79|10893.79|10894.07|10894.07|10894.07|10894.07|10893.27|10893.27|0
1647334250000|2022-03-15 08:50:50|10892.11|10892.11|10891.55|10891.55|10892.81|10892.81|10889.61|10889.61|0
1647334260000|2022-03-15 08:51:00|10892.07|10892.07|10893.17|10893.17|10895.54|10895.54|10892.07|10892.07|0
1647334270000|2022-03-15 08:51:10|10892.19|10892.19|10892.19|10892.19|10892.19|10892.19|10892.19|10892.19|0
1647334280000|2022-03-15 08:51:20|10891.21|10891.21|10891.21|10891.21|10891.21|10891.21|10891.21|10891.21|0
1647334290000|2022-03-15 08:51:30|10891.45|10891.45|10890.14|10890.14|10891.45|10891.45|10890.14|10890.14|0
1647334300000|2022-03-15 08:51:40|10886.59|10886.59|10885.53|10885.53|10886.59|10886.59|10885.53|10885.53|0
1647334310000|2022-03-15 08:51:50|10883.63|10883.63|10880.62|10880.62|10883.63|10883.63|10880.62|10880.62|0
1647334320000|2022-03-15 08:52:00|10881.6|10881.6|10880.38|10880.38|10881.6|10881.6|10880.38|10880.38|0
1647334330000|2022-03-15 08:52:10|10882.33|10882.33|10882.33|10882.33|10882.33|10882.33|10882.33|10882.33|0
1647334340000|2022-03-15 08:52:20|10882.73|10882.73|10885.66|10885.66|10886.01|10886.01|10882.73|10882.73|0
1647334350000|2022-03-15 08:52:30|10888.04|10888.04|10890.41|10890.41|10890.41|10890.41|10888.04|10888.04|0
1647334360000|2022-03-15 08:52:40|10892.78|10892.78|10892.78|10892.78|10892.78|10892.78|10892.78|10892.78|0
1647334370000|2022-03-15 08:52:50|10892.95|10892.95|10896.27|10896.27|10896.27|10896.27|10892.95|10892.95|0
1647334380000|2022-03-15 08:53:00|10899.2|10899.2|10900.94|10900.94|10902.49|10902.49|10899.2|10899.2|0
1647334390000|2022-03-15 08:53:10|10900.75|10900.75|10899.81|10899.81|10900.75|10900.75|10899.42|10899.42|0
1647334400000|2022-03-15 08:53:20|10899.61|10899.61|10899.47|10899.47|10899.61|10899.61|10899.45|10899.45|0
1647334410000|2022-03-15 08:53:30|10898.29|10898.29|10896.99|10896.99|10898.29|10898.29|10896.99|10896.99|0
1647334420000|2022-03-15 08:53:40|10897.16|10897.16|10891.67|10891.67|10897.16|10897.16|10891.67|10891.67|0
1647334430000|2022-03-15 08:53:50|10891.25|10891.25|10890.75|10890.75|10891.25|10891.25|10890.75|10890.75|0
1647334440000|2022-03-15 08:54:00|10890.23|10890.23|10889.03|10889.03|10890.23|10890.23|10889.03|10889.03|0
1647334450000|2022-03-15 08:54:10|10888.05|10888.05|10888.12|10888.12|10888.29|10888.29|10888.05|10888.05|0
1647334470000|2022-03-15 08:54:30|10887.96|10887.96|10887.56|10887.56|10887.96|10887.96|10887.56|10887.56|0
1647334480000|2022-03-15 08:54:40|10885.6|10885.6|10884.25|10884.25|10885.6|10885.6|10884.25|10884.25|0
1647334500000|2022-03-15 08:55:00|10883.73|10883.73|10881.77|10881.77|10883.73|10883.73|10881.77|10881.77|0
1647334510000|2022-03-15 08:55:10|10881.65|10881.65|10879.28|10879.28|10881.65|10881.65|10879.28|10879.28|0
1647334520000|2022-03-15 08:55:20|10878.09|10878.09|10878.09|10878.09|10878.09|10878.09|10878.09|10878.09|0
1647334530000|2022-03-15 08:55:30|10875.16|10875.16|10873.76|10873.76|10875.16|10875.16|10873.76|10873.76|0
1647334540000|2022-03-15 08:55:40|10871.8|10871.8|10871.8|10871.8|10871.8|10871.8|10871.8|10871.8|0
1647334550000|2022-03-15 08:55:50|10870.62|10870.62|10869.27|10869.27|10870.62|10870.62|10869.27|10869.27|0
1647334560000|2022-03-15 08:56:00|10868.29|10868.29|10867.89|10867.89|10869.32|10869.32|10867.69|10867.69|0
1647334570000|2022-03-15 08:56:10|10865.52|10865.52|10867|10867|10867|10867|10865.52|10865.52|0
1647334580000|2022-03-15 08:56:20|10867.35|10867.35|10866.25|10866.25|10868.73|10868.73|10866.16|10866.16|0
1647334590000|2022-03-15 08:56:30|10866|10866|10864.54|10864.54|10866|10866|10864.54|10864.54|0
1647334600000|2022-03-15 08:56:40|10862.58|10862.58|10862.58|10862.58|10862.58|10862.58|10862.58|10862.58|0
1647334610000|2022-03-15 08:56:50|10862.13|10862.13|10860.26|10860.26|10862.64|10862.64|10860.26|10860.26|0
1647334620000|2022-03-15 08:57:00|10859.87|10859.87|10856.74|10856.74|10859.87|10859.87|10856.74|10856.74|0
1647334630000|2022-03-15 08:57:10|10857.92|10857.92|10857.72|10857.72|10857.92|10857.92|10856.74|10856.74|0
1647334640000|2022-03-15 08:57:20|10856.53|10856.53|10853.99|10853.99|10856.53|10856.53|10853.99|10853.99|0
1647334650000|2022-03-15 08:57:30|10853.39|10853.39|10853.39|10853.39|10853.39|10853.39|10853.39|10853.39|0
1647334660000|2022-03-15 08:57:40|10853.01|10853.01|10852.75|10852.75|10853.01|10853.01|10852.75|10852.75|0
1647334670000|2022-03-15 08:57:50|10852.62|10852.62|10852.22|10852.22|10852.62|10852.62|10852.22|10852.22|0
1647334680000|2022-03-15 08:58:00|10848.31|10848.31|10848.93|10848.93|10849.44|10849.44|10847.12|10847.12|0
1647334690000|2022-03-15 08:58:10|10848.76|10848.76|10848.01|10848.01|10848.76|10848.76|10847.22|10847.22|0
1647334700000|2022-03-15 08:58:20|10848.61|10848.61|10848.46|10848.46|10848.61|10848.61|10848.46|10848.46|0
1647334710000|2022-03-15 08:58:30|10849.44|10849.44|10852.18|10852.18|10852.35|10852.35|10849.44|10849.44|0
1647334720000|2022-03-15 08:58:40|10852.09|10852.09|10852.09|10852.09|10852.09|10852.09|10852.09|10852.09|0
1647334730000|2022-03-15 08:58:50|10851.86|10851.86|10852.03|10852.03|10852.03|10852.03|10851.86|10851.86|0
1647334740000|2022-03-15 08:59:00|10852.27|10852.27|10852.16|10852.16|10852.27|10852.27|10852.16|10852.16|0
1647334750000|2022-03-15 08:59:10|10847.41|10847.41|10847.53|10847.53|10847.53|10847.53|10847.41|10847.41|0
1647334760000|2022-03-15 08:59:20|10847.93|10847.93|10848.13|10848.13|10848.13|10848.13|10847.93|10847.93|0
1647334770000|2022-03-15 08:59:30|10848.15|10848.15|10845.47|10845.47|10848.15|10848.15|10845.47|10845.47|0
1647334780000|2022-03-15 08:59:40|10844.78|10844.78|10842.16|10842.16|10845.18|10845.18|10842.16|10842.16|0
1647334790000|2022-03-15 08:59:50|10841.91|10841.91|10841.91|10841.91|10841.91|10841.91|10841.91|10841.91|0
1647334800000|2022-03-15 09:00:00|10841.93|10841.93|10845.75|10845.75|10845.75|10845.75|10841.93|10841.93|0
1647334810000|2022-03-15 09:00:10|10846.01|10846.01|10846.34|10846.34|10847.53|10847.53|10846.01|10846.01|0
1647334820000|2022-03-15 09:00:20|10843.97|10843.97|10843.85|10843.85|10845.16|10845.16|10842.67|10842.67|0
1647334830000|2022-03-15 09:00:30|10843.45|10843.45|10844.48|10844.48|10844.48|10844.48|10841.77|10841.77|0
1647334840000|2022-03-15 09:00:40|10845.67|10845.67|10845.67|10845.67|10845.67|10845.67|10845.67|10845.67|0
1647334850000|2022-03-15 09:00:50|10845.47|10845.47|10844.87|10844.87|10845.47|10845.47|10844.87|10844.87|0
1647334860000|2022-03-15 09:01:00|10843.89|10843.89|10843.89|10843.89|10843.89|10843.89|10843.89|10843.89|0
1647334870000|2022-03-15 09:01:10|10841.93|10841.93|10841.93|10841.93|10841.93|10841.93|10841.93|10841.93|0
1647334880000|2022-03-15 09:01:20|10842.06|10842.06|10842.06|10842.06|10842.06|10842.06|10842.06|10842.06|0
1647334890000|2022-03-15 09:01:30|10843.45|10843.45|10843.29|10843.29|10844.77|10844.77|10842.11|10842.11|0
1647334900000|2022-03-15 09:01:40|10843.09|10843.09|10843.09|10843.09|10843.09|10843.09|10843.09|10843.09|0
1647334910000|2022-03-15 09:01:50|10840.72|10840.72|10840.72|10840.72|10840.72|10840.72|10840.72|10840.72|0
1647334920000|2022-03-15 09:02:00|10842.68|10842.68|10843.27|10843.27|10843.27|10843.27|10842.68|10842.68|0
1647334930000|2022-03-15 09:02:10|10844.25|10844.25|10843.39|10843.39|10845.23|10845.23|10843.39|10843.39|0
1647334940000|2022-03-15 09:02:20|10842.8|10842.8|10841.82|10841.82|10842.8|10842.8|10841.82|10841.82|0
1647334950000|2022-03-15 09:02:30|10842.68|10842.68|10842.68|10842.68|10842.68|10842.68|10842.68|10842.68|0
1647334960000|2022-03-15 09:02:40|10842.52|10842.52|10842.52|10842.52|10842.52|10842.52|10842.52|10842.52|0
1647334970000|2022-03-15 09:02:50|10842.16|10842.16|10842.02|10842.02|10842.16|10842.16|10837.87|10837.87|0
1647334980000|2022-03-15 09:03:00|10840.83|10840.83|10840.14|10840.14|10840.83|10840.83|10839.16|10839.16|0
1647335000000|2022-03-15 09:03:20|10840.34|10840.34|10840.54|10840.54|10840.54|10840.54|10840.34|10840.34|0
1647335010000|2022-03-15 09:03:30|10841.52|10841.52|10841.98|10841.98|10841.98|10841.98|10841.52|10841.52|0
1647335020000|2022-03-15 09:03:40|10840.79|10840.79|10840.92|10840.92|10841.17|10841.17|10840.79|10840.79|0
1647335030000|2022-03-15 09:03:50|10841.9|10841.9|10841.9|10841.9|10841.9|10841.9|10841.9|10841.9|0
1647335040000|2022-03-15 09:04:00|10840.71|10840.71|10837.23|10837.23|10840.94|10840.94|10836.63|10836.63|0
1647335050000|2022-03-15 09:04:10|10836.97|10836.97|10838.21|10838.21|10838.21|10838.21|10836.97|10836.97|0
1647335060000|2022-03-15 09:04:20|10839.19|10839.19|10840.32|10840.32|10840.32|10840.32|10839.19|10839.19|0
1647335070000|2022-03-15 09:04:30|10840.12|10840.12|10840.12|10840.12|10840.12|10840.12|10840.12|10840.12|0
1647335080000|2022-03-15 09:04:40|10838.93|10838.93|10838.93|10838.93|10838.93|10838.93|10838.93|10838.93|0
1647335090000|2022-03-15 09:04:50|10841.3|10841.3|10842.49|10842.49|10842.49|10842.49|10841.3|10841.3|0
1647335100000|2022-03-15 09:05:00|10842.09|10842.09|10845.26|10845.26|10845.26|10845.26|10842.09|10842.09|0
1647335110000|2022-03-15 09:05:10|10845.41|10845.41|10845.21|10845.21|10845.41|10845.41|10845.21|10845.21|0
1647335120000|2022-03-15 09:05:20|10845.01|10845.01|10841.28|10841.28|10845.01|10845.01|10841.28|10841.28|0
1647335130000|2022-03-15 09:05:30|10841.35|10841.35|10841.86|10841.86|10841.86|10841.86|10841.35|10841.35|0
1647335140000|2022-03-15 09:05:40|10840.68|10840.68|10840.68|10840.68|10840.68|10840.68|10840.68|10840.68|0
1647335150000|2022-03-15 09:05:50|10840.88|10840.88|10840.88|10840.88|10840.88|10840.88|10840.88|10840.88|0
1647335160000|2022-03-15 09:06:00|10839.69|10839.69|10837.12|10837.12|10839.69|10839.69|10837.12|10837.12|0
1647335170000|2022-03-15 09:06:10|10835.94|10835.94|10838.44|10838.44|10838.53|10838.53|10835.94|10835.94|0
1647335190000|2022-03-15 09:06:30|10838.31|10838.31|10838.31|10838.31|10839.5|10839.5|10838.31|10838.31|0
1647335200000|2022-03-15 09:06:40|10840.39|10840.39|10840|10840|10840.39|10840.39|10840|10840|0
1647335210000|2022-03-15 09:06:50|10838.81|10838.81|10837.62|10837.62|10838.81|10838.81|10837.62|10837.62|0
1647335220000|2022-03-15 09:07:00|10836.44|10836.44|10834.16|10834.16|10836.53|10836.53|10834.16|10834.16|0
1647335250000|2022-03-15 09:07:30|10835.34|10835.34|10835.34|10835.34|10835.34|10835.34|10835.34|10835.34|0
1647335260000|2022-03-15 09:07:40|10834.65|10834.65|10832.3|10832.3|10834.65|10834.65|10832.3|10832.3|0
1647335280000|2022-03-15 09:08:00|10833.28|10833.28|10834.26|10834.26|10834.26|10834.26|10833.28|10833.28|0
1647335290000|2022-03-15 09:08:10|10834.18|10834.18|10830.46|10830.46|10834.18|10834.18|10830.46|10830.46|0
1647335300000|2022-03-15 09:08:20|10830.34|10830.34|10833.13|10833.13|10833.89|10833.89|10830.34|10830.34|0
1647335310000|2022-03-15 09:08:30|10833.37|10833.37|10835.57|10835.57|10835.57|10835.57|10833.2|10833.2|0
1647335320000|2022-03-15 09:08:40|10834.39|10834.39|10827.84|10827.84|10834.39|10834.39|10827.84|10827.84|0
1647335330000|2022-03-15 09:08:50|10826.65|10826.65|10825.24|10825.24|10826.65|10826.65|10825.24|10825.24|0
1647335340000|2022-03-15 09:09:00|10823.65|10823.65|10823.65|10823.65|10823.65|10823.65|10823.5|10823.5|0
1647335350000|2022-03-15 09:09:10|10823.53|10823.53|10823.53|10823.53|10823.53|10823.53|10823.53|10823.53|0
1647335380000|2022-03-15 09:09:40|10822.34|10822.34|10819.97|10819.97|10822.34|10822.34|10819.78|10819.78|0
1647335390000|2022-03-15 09:09:50|10818.78|10818.78|10819.26|10819.26|10819.26|10819.26|10817.6|10817.6|0
1647335400000|2022-03-15 09:10:00|10818.46|10818.46|10815.68|10815.68|10818.46|10818.46|10815.68|10815.68|0
1647335410000|2022-03-15 09:10:10|10816.66|10816.66|10819|10819|10819.17|10819.17|10816.66|10816.66|0
1647335420000|2022-03-15 09:10:20|10817.81|10817.81|10818.42|10818.42|10818.42|10818.42|10817.81|10817.81|0
1647335430000|2022-03-15 09:10:30|10818.27|10818.27|10819.08|10819.08|10819.34|10819.34|10818.27|10818.27|0
1647335440000|2022-03-15 09:10:40|10817.89|10817.89|10817.63|10817.63|10818.15|10818.15|10817.63|10817.63|0
1647335450000|2022-03-15 09:10:50|10817.39|10817.39|10816.08|10816.08|10817.39|10817.39|10816.08|10816.08|0
1647335460000|2022-03-15 09:11:00|10814.12|10814.12|10814.12|10814.12|10814.12|10814.12|10814.12|10814.12|0
1647335470000|2022-03-15 09:11:10|10814.18|10814.18|10811.66|10811.66|10814.18|10814.18|10810.62|10810.62|0
1647335480000|2022-03-15 09:11:20|10811.46|10811.46|10813.84|10813.84|10813.84|10813.84|10811.46|10811.46|0
1647335490000|2022-03-15 09:11:30|10811.46|10811.46|10813.24|10813.24|10813.84|10813.84|10811.46|10811.46|0
1647335500000|2022-03-15 09:11:40|10814.42|10814.42|10819.09|10819.09|10819.09|10819.09|10813.24|10813.24|0
1647335510000|2022-03-15 09:11:50|10819.62|10819.62|10818.23|10818.23|10819.83|10819.83|10818.23|10818.23|0
1647335520000|2022-03-15 09:12:00|10817.25|10817.25|10817.25|10817.25|10817.25|10817.25|10817.25|10817.25|0
1647335530000|2022-03-15 09:12:10|10816.27|10816.27|10817.25|10817.25|10817.25|10817.25|10816.27|10816.27|0
1647335540000|2022-03-15 09:12:20|10817.45|10817.45|10817.05|10817.05|10817.45|10817.45|10817.05|10817.05|0
1647335560000|2022-03-15 09:12:40|10816.27|10816.27|10815.43|10815.43|10816.27|10816.27|10815.43|10815.43|0
1647335590000|2022-03-15 09:13:10|10816.41|10816.41|10808.54|10808.54|10816.41|10816.41|10808.54|10808.54|0
1647335600000|2022-03-15 09:13:20|10809.05|10809.05|10811.43|10811.43|10811.43|10811.43|10809.05|10809.05|0
1647335610000|2022-03-15 09:13:30|10813.8|10813.8|10813.8|10813.8|10813.8|10813.8|10813.8|10813.8|0
1647335620000|2022-03-15 09:13:40|10815.19|10815.19|10815.19|10815.19|10815.19|10815.19|10815.19|10815.19|0
1647335630000|2022-03-15 09:13:50|10815.39|10815.39|10816.64|10816.64|10816.64|10816.64|10815.39|10815.39|0
1647335640000|2022-03-15 09:14:00|10816.8|10816.8|10823.36|10823.36|10823.71|10823.71|10816.8|10816.8|0
1647335650000|2022-03-15 09:14:10|10824.55|10824.55|10823.02|10823.02|10824.55|10824.55|10823.02|10823.02|0
1647335660000|2022-03-15 09:14:20|10823.27|10823.27|10824.17|10824.17|10824.43|10824.43|10823.27|10823.27|0
1647335680000|2022-03-15 09:14:40|10824.37|10824.37|10823.8|10823.8|10824.37|10824.37|10823.39|10823.39|0
1647335690000|2022-03-15 09:14:50|10824.62|10824.62|10827.32|10827.32|10827.32|10827.32|10824.42|10824.42|0
1647335700000|2022-03-15 09:15:00|10828.3|10828.3|10838.26|10838.26|10838.26|10838.26|10828.3|10828.3|0
1647335710000|2022-03-15 09:15:10|10835.89|10835.89|10837.29|10837.29|10837.29|10837.29|10835.89|10835.89|0
1647335720000|2022-03-15 09:15:20|10837.89|10837.89|10837.89|10837.89|10837.89|10837.89|10837.89|10837.89|0
1647335730000|2022-03-15 09:15:30|10838.09|10838.09|10842.7|10842.7|10842.7|10842.7|10838.06|10838.06|0
1647335740000|2022-03-15 09:15:40|10843.88|10843.88|10845.19|10845.19|10845.19|10845.19|10843.88|10843.88|0
1647335750000|2022-03-15 09:15:50|10846.05|10846.05|10855.46|10855.46|10855.46|10855.46|10846.05|10846.05|0
1647335760000|2022-03-15 09:16:00|10854.27|10854.27|10850.74|10850.74|10854.53|10854.53|10850.74|10850.74|0
1647335770000|2022-03-15 09:16:10|10850.94|10850.94|10850.05|10850.05|10850.94|10850.94|10849.89|10849.89|0
1647335780000|2022-03-15 09:16:20|10850.12|10850.12|10850.06|10850.06|10850.12|10850.12|10850.06|10850.06|0
1647335790000|2022-03-15 09:16:30|10850.12|10850.12|10849.41|10849.41|10850.12|10850.12|10848.57|10848.57|0
1647335800000|2022-03-15 09:16:40|10849.62|10849.62|10848.84|10848.84|10850.02|10850.02|10848.84|10848.84|0
1647335810000|2022-03-15 09:16:50|10848.64|10848.64|10847.96|10847.96|10848.64|10848.64|10847.34|10847.34|0
1647335820000|2022-03-15 09:17:00|10847.45|10847.45|10845.84|10845.84|10847.45|10847.45|10845.84|10845.84|0
1647335830000|2022-03-15 09:17:10|10845.72|10845.72|10846.18|10846.18|10846.58|10846.58|10845.6|10845.6|0
1647335840000|2022-03-15 09:17:20|10844.99|10844.99|10843.03|10843.03|10844.99|10844.99|10843.03|10843.03|0
1647335850000|2022-03-15 09:17:30|10842.05|10842.05|10840|10840|10842.05|10842.05|10840|10840|0
1647335870000|2022-03-15 09:17:50|10837.63|10837.63|10837.63|10837.63|10837.63|10837.63|10837.63|10837.63|0
1647335880000|2022-03-15 09:18:00|10836.44|10836.44|10837.17|10837.17|10837.17|10837.17|10835.98|10835.98|0
1647335890000|2022-03-15 09:18:10|10839.54|10839.54|10839.54|10839.54|10839.54|10839.54|10839.54|10839.54|0
1647335900000|2022-03-15 09:18:20|10839.89|10839.89|10839.89|10839.89|10839.89|10839.89|10839.89|10839.89|0
1647335920000|2022-03-15 09:18:40|10840.01|10840.01|10841.2|10841.2|10842.38|10842.38|10840.01|10840.01|0
1647335930000|2022-03-15 09:18:50|10841.39|10841.39|10843.35|10843.35|10844.33|10844.33|10841.39|10841.39|0
1647335940000|2022-03-15 09:19:00|10843.75|10843.75|10843.75|10843.75|10843.95|10843.95|10842.77|10842.77|0
1647335950000|2022-03-15 09:19:10|10844.94|10844.94|10846.12|10846.12|10846.12|10846.12|10844.94|10844.94|0
1647335960000|2022-03-15 09:19:20|10846.72|10846.72|10846.72|10846.72|10846.72|10846.72|10846.72|10846.72|0
1647335970000|2022-03-15 09:19:30|10846.6|10846.6|10846.6|10846.6|10846.6|10846.6|10846.6|10846.6|0
1647335980000|2022-03-15 09:19:40|10848.97|10848.97|10848.97|10848.97|10848.97|10848.97|10848.97|10848.97|0
1647335990000|2022-03-15 09:19:50|10848.73|10848.73|10848.73|10848.73|10848.73|10848.73|10848.73|10848.73|0
1647336000000|2022-03-15 09:20:00|10848.33|10848.33|10848.33|10848.33|10848.33|10848.33|10848.33|10848.33|0
1647336010000|2022-03-15 09:20:10|10848.21|10848.21|10848.21|10848.21|10848.21|10848.21|10848.21|10848.21|0
1647336020000|2022-03-15 09:20:20|10846.05|10846.05|10846.01|10846.01|10846.05|10846.05|10845.81|10845.81|0
1647336030000|2022-03-15 09:20:30|10845.88|10845.88|10846.4|10846.4|10846.4|10846.4|10845.88|10845.88|0
1647336040000|2022-03-15 09:20:40|10846.2|10846.2|10846.2|10846.2|10846.2|10846.2|10846.2|10846.2|0
1647336050000|2022-03-15 09:20:50|10843.83|10843.83|10841.71|10841.71|10843.83|10843.83|10841.54|10841.54|0
1647336060000|2022-03-15 09:21:00|10841.19|10841.19|10838.02|10838.02|10841.19|10841.19|10838.02|10838.02|0
1647336070000|2022-03-15 09:21:10|10839.38|10839.38|10839.03|10839.03|10839.38|10839.38|10839.03|10839.03|0
1647336080000|2022-03-15 09:21:20|10838.91|10838.91|10835.63|10835.63|10838.91|10838.91|10835.63|10835.63|0
1647336090000|2022-03-15 09:21:30|10836.61|10836.61|10837.41|10837.41|10837.67|10837.67|10836.49|10836.49|0
1647336100000|2022-03-15 09:21:40|10836.81|10836.81|10836.81|10836.81|10836.81|10836.81|10836.81|10836.81|0
1647336110000|2022-03-15 09:21:50|10835.62|10835.62|10831.64|10831.64|10835.62|10835.62|10831.64|10831.64|0
1647336120000|2022-03-15 09:22:00|10830.85|10830.85|10830.1|10830.1|10831.05|10831.05|10829.86|10829.86|0
1647336130000|2022-03-15 09:22:10|10828.14|10828.14|10828.14|10828.14|10828.14|10828.14|10828.14|10828.14|0
1647336170000|2022-03-15 09:22:50|10827.35|10827.35|10827.74|10827.74|10828.14|10828.14|10827.35|10827.35|0
1647336180000|2022-03-15 09:23:00|10828.14|10828.14|10827.28|10827.28|10828.34|10828.34|10827.28|10827.28|0
1647336190000|2022-03-15 09:23:10|10827.35|10827.35|10827.35|10827.35|10827.35|10827.35|10827.35|10827.35|0
1647336200000|2022-03-15 09:23:20|10828.15|10828.15|10828.15|10828.15|10828.15|10828.15|10828.15|10828.15|0
1647336220000|2022-03-15 09:23:40|10827.91|10827.91|10828.6|10828.6|10828.6|10828.6|10827.74|10827.74|0
1647336230000|2022-03-15 09:23:50|10826.64|10826.64|10822.82|10822.82|10826.64|10826.64|10822.82|10822.82|0
1647336240000|2022-03-15 09:24:00|10822.67|10822.67|10820.42|10820.42|10822.79|10822.79|10820.42|10820.42|0
1647336250000|2022-03-15 09:24:10|10820.57|10820.57|10814.65|10814.65|10820.57|10820.57|10814.65|10814.65|0
1647336260000|2022-03-15 09:24:20|10813.44|10813.44|10808.9|10808.9|10813.44|10813.44|10808.9|10808.9|0
1647336270000|2022-03-15 09:24:30|10807.71|10807.71|10803.03|10803.03|10807.71|10807.71|10800.2|10800.2|0
1647336290000|2022-03-15 09:24:50|10804.01|10804.01|10808.76|10808.76|10808.76|10808.76|10804.01|10804.01|0
1647336300000|2022-03-15 09:25:00|10808.96|10808.96|10812.8|10812.8|10814.45|10814.45|10808.96|10808.96|0
1647336310000|2022-03-15 09:25:10|10816.72|10816.72|10822.74|10822.74|10823.67|10823.67|10816.72|10816.72|0
1647336320000|2022-03-15 09:25:20|10820.78|10820.78|10820.78|10820.78|10820.78|10820.78|10820.78|10820.78|0
1647336330000|2022-03-15 09:25:30|10821.76|10821.76|10825.3|10825.3|10825.3|10825.3|10821.76|10821.76|0
1647336340000|2022-03-15 09:25:40|10828.86|10828.86|10836.44|10836.44|10836.44|10836.44|10826.49|10826.49|0
1647336350000|2022-03-15 09:25:50|10837.63|10837.63|10840.98|10840.98|10840.98|10840.98|10836.28|10836.28|0
1647336360000|2022-03-15 09:26:00|10832.68|10832.68|10828.92|10828.92|10832.68|10832.68|10827.94|10827.94|0
1647336370000|2022-03-15 09:26:10|10830.88|10830.88|10831.77|10831.77|10831.77|10831.77|10830.88|10830.88|0
1647336380000|2022-03-15 09:26:20|10831.73|10831.73|10830.55|10830.55|10831.73|10831.73|10830.55|10830.55|0
1647336390000|2022-03-15 09:26:30|10831.73|10831.73|10837.1|10837.1|10837.1|10837.1|10828.3|10828.3|0
1647336420000|2022-03-15 09:27:00|10839.47|10839.47|10839.47|10839.47|10839.47|10839.47|10839.47|10839.47|0
1647336430000|2022-03-15 09:27:10|10840.07|10840.07|10840.47|10840.47|10840.47|10840.47|10840.07|10840.07|0
1647336440000|2022-03-15 09:27:20|10840.87|10840.87|10840.67|10840.67|10840.87|10840.87|10840.67|10840.67|0
1647336450000|2022-03-15 09:27:30|10838.71|10838.71|10838.71|10838.71|10838.71|10838.71|10838.71|10838.71|0
1647336460000|2022-03-15 09:27:40|10838.5|10838.5|10838.5|10838.5|10838.5|10838.5|10837.52|10837.52|0
1647336470000|2022-03-15 09:27:50|10843.31|10843.31|10839.22|10839.22|10843.31|10843.31|10838.82|10838.82|0
1647336480000|2022-03-15 09:28:00|10839.01|10839.01|10841.35|10841.35|10841.35|10841.35|10839.01|10839.01|0
1647336490000|2022-03-15 09:28:10|10842.33|10842.33|10843.11|10843.11|10843.11|10843.11|10841.93|10841.93|0
1647336510000|2022-03-15 09:28:30|10841.93|10841.93|10841.93|10841.93|10841.93|10841.93|10841.93|10841.93|0
1647336530000|2022-03-15 09:28:50|10840.95|10840.95|10840.16|10840.16|10840.95|10840.95|10840.16|10840.16|0
1647336540000|2022-03-15 09:29:00|10840.67|10840.67|10837.11|10837.11|10840.67|10840.67|10837.11|10837.11|0
1647336550000|2022-03-15 09:29:10|10836.25|10836.25|10835.65|10835.65|10836.25|10836.25|10835.65|10835.65|0
1647336570000|2022-03-15 09:29:30|10833.28|10833.28|10831.34|10831.34|10833.29|10833.29|10831.34|10831.34|0
1647336590000|2022-03-15 09:29:50|10831.14|10831.14|10830.94|10830.94|10831.14|10831.14|10830.74|10830.74|0
1647336600000|2022-03-15 09:30:00|10832.12|10832.12|10834.5|10834.5|10834.5|10834.5|10832.12|10832.12|0
1647336630000|2022-03-15 09:30:30|10833.97|10833.97|10834.24|10834.24|10834.24|10834.24|10833.97|10833.97|0
1647336640000|2022-03-15 09:30:40|10833.97|10833.97|10833.97|10833.97|10833.97|10833.97|10833.97|10833.97|0
1647336650000|2022-03-15 09:30:50|10834.24|10834.24|10836.39|10836.39|10836.39|10836.39|10834.24|10834.24|0
1647336660000|2022-03-15 09:31:00|10835.87|10835.87|10836.39|10836.39|10836.39|10836.39|10835.87|10835.87|0
1647336670000|2022-03-15 09:31:10|10838.24|10838.24|10838.64|10838.64|10838.64|10838.64|10838.24|10838.24|0
1647336690000|2022-03-15 09:31:30|10838.4|10838.4|10847.26|10847.26|10847.26|10847.26|10838.4|10838.4|0
1647336700000|2022-03-15 09:31:40|10847.1|10847.1|10847.42|10847.42|10847.42|10847.42|10847.1|10847.1|0
1647336720000|2022-03-15 09:32:00|10848.6|10848.6|10849.74|10849.74|10849.79|10849.79|10848.6|10848.6|0
1647336730000|2022-03-15 09:32:10|10849.72|10849.72|10851.06|10851.06|10851.06|10851.06|10849.68|10849.68|0
1647336740000|2022-03-15 09:32:20|10853.02|10853.02|10853.02|10853.02|10853.02|10853.02|10853.02|10853.02|0
1647336770000|2022-03-15 09:32:50|10852.61|10852.61|10852.61|10852.61|10852.61|10852.61|10852.61|10852.61|0
1647336780000|2022-03-15 09:33:00|10854.98|10854.98|10854.98|10854.98|10854.98|10854.98|10854.98|10854.98|0
1647336790000|2022-03-15 09:33:10|10853.79|10853.79|10854.43|10854.43|10854.43|10854.43|10853.79|10853.79|0
1647336810000|2022-03-15 09:33:30|10850.89|10850.89|10851.68|10851.68|10851.68|10851.68|10850.89|10850.89|0
1647336820000|2022-03-15 09:33:40|10851.48|10851.48|10851.01|10851.01|10851.48|10851.48|10850.85|10850.85|0
1647336830000|2022-03-15 09:33:50|10849.05|10849.05|10848.95|10848.95|10849.05|10849.05|10848.74|10848.74|0
1647336840000|2022-03-15 09:34:00|10848.16|10848.16|10847.78|10847.78|10848.16|10848.16|10847.78|10847.78|0
1647336850000|2022-03-15 09:34:10|10847.98|10847.98|10847.98|10847.98|10847.98|10847.98|10847.98|10847.98|0
1647336860000|2022-03-15 09:34:20|10846.79|10846.79|10848.18|10848.18|10848.18|10848.18|10846.79|10846.79|0
1647336870000|2022-03-15 09:34:30|10848|10848|10848.42|10848.42|10848.42|10848.42|10848|10848|0
1647336880000|2022-03-15 09:34:40|10849.39|10849.39|10853.08|10853.08|10853.08|10853.08|10849.39|10849.39|0
1647336890000|2022-03-15 09:34:50|10853.49|10853.49|10853.86|10853.86|10853.86|10853.86|10853.49|10853.49|0
1647336900000|2022-03-15 09:35:00|10855.04|10855.04|10857|10857|10857|10857|10855.04|10855.04|0
1647336910000|2022-03-15 09:35:10|10857.13|10857.13|10857.13|10857.13|10857.13|10857.13|10857.13|10857.13|0
1647336920000|2022-03-15 09:35:20|10853.57|10853.57|10852.14|10852.14|10853.57|10853.57|10852.14|10852.14|0
1647336940000|2022-03-15 09:35:40|10851.94|10851.94|10851.94|10851.94|10851.94|10851.94|10851.94|10851.94|0
1647336950000|2022-03-15 09:35:50|10850.75|10850.75|10848.21|10848.21|10850.75|10850.75|10847.83|10847.83|0
1647336970000|2022-03-15 09:36:10|10847.37|10847.37|10847.17|10847.17|10847.37|10847.37|10847.17|10847.17|0
1647336980000|2022-03-15 09:36:20|10846.93|10846.93|10846.93|10846.93|10846.93|10846.93|10846.93|10846.93|0
1647336990000|2022-03-15 09:36:30|10846.8|10846.8|10846.55|10846.55|10846.8|10846.8|10846.55|10846.55|0
1647337000000|2022-03-15 09:36:40|10846.35|10846.35|10846.35|10846.35|10846.35|10846.35|10846.35|10846.35|0
1647337010000|2022-03-15 09:36:50|10846.15|10846.15|10847.34|10847.34|10847.34|10847.34|10846.15|10846.15|0
1647337020000|2022-03-15 09:37:00|10847.14|10847.14|10841.75|10841.75|10847.14|10847.14|10841.55|10841.55|0
1647337030000|2022-03-15 09:37:10|10841.63|10841.63|10841.35|10841.35|10841.63|10841.63|10841.35|10841.35|0
1647337040000|2022-03-15 09:37:20|10841.19|10841.19|10841.19|10841.19|10841.19|10841.19|10841.19|10841.19|0
1647337050000|2022-03-15 09:37:30|10840.78|10840.78|10840.78|10840.78|10840.78|10840.78|10840.78|10840.78|0
1647337060000|2022-03-15 09:37:40|10841.97|10841.97|10841.97|10841.97|10841.97|10841.97|10841.97|10841.97|0
1647337070000|2022-03-15 09:37:50|10841.71|10841.71|10842.71|10842.71|10842.71|10842.71|10841.71|10841.71|0
1647337090000|2022-03-15 09:38:10|10842.59|10842.59|10844.57|10844.57|10844.96|10844.96|10842.59|10842.59|0
1647337100000|2022-03-15 09:38:20|10844.77|10844.77|10843.33|10843.33|10844.77|10844.77|10843.02|10843.02|0
1647337110000|2022-03-15 09:38:30|10843.1|10843.1|10843.1|10843.1|10843.1|10843.1|10843.1|10843.1|0
1647337120000|2022-03-15 09:38:40|10841.92|10841.92|10842.78|10842.78|10842.9|10842.9|10841.71|10841.71|0
1647337130000|2022-03-15 09:38:50|10843.76|10843.76|10845.96|10845.96|10845.96|10845.96|10843.76|10843.76|0
1647337140000|2022-03-15 09:39:00|10845.74|10845.74|10844.56|10844.56|10845.74|10845.74|10844.56|10844.56|0
1647337150000|2022-03-15 09:39:10|10845.54|10845.54|10845.54|10845.54|10845.54|10845.54|10845.54|10845.54|0
1647337160000|2022-03-15 09:39:20|10845.29|10845.29|10845.4|10845.4|10846.44|10846.44|10845.29|10845.29|0
1647337170000|2022-03-15 09:39:30|10845.2|10845.2|10842.58|10842.58|10845.2|10845.2|10842.58|10842.58|0
1647337180000|2022-03-15 09:39:40|10840.21|10840.21|10836.55|10836.55|10840.21|10840.21|10836.55|10836.55|0
1647337190000|2022-03-15 09:39:50|10835.37|10835.37|10835.55|10835.55|10836.35|10836.35|10835.37|10835.37|0
1647337200000|2022-03-15 09:40:00|10835.95|10835.95|10837.37|10837.37|10837.53|10837.53|10835.95|10835.95|0
1647337210000|2022-03-15 09:40:10|10837.97|10837.97|10848.93|10848.93|10848.93|10848.93|10837.97|10837.97|0
1647337220000|2022-03-15 09:40:20|10848.73|10848.73|10856.64|10856.64|10862.42|10862.42|10848.73|10848.73|0
1647337230000|2022-03-15 09:40:30|10856.33|10856.33|10852.85|10852.85|10856.33|10856.33|10852.68|10852.68|0
1647337240000|2022-03-15 09:40:40|10852.58|10852.58|10849.72|10849.72|10852.66|10852.66|10849.72|10849.72|0
1647337250000|2022-03-15 09:40:50|10849.52|10849.52|10849.1|10849.1|10849.52|10849.52|10849.1|10849.1|0
1647337260000|2022-03-15 09:41:00|10842.24|10842.24|10842|10842|10842.24|10842.24|10842|10842|0
1647337270000|2022-03-15 09:41:10|10842.98|10842.98|10843.35|10843.35|10843.83|10843.83|10841.87|10841.87|0
1647337280000|2022-03-15 09:41:20|10843.48|10843.48|10842.67|10842.67|10843.48|10843.48|10842.67|10842.67|0
1647337290000|2022-03-15 09:41:30|10843.07|10843.07|10844.25|10844.25|10844.51|10844.51|10843.07|10843.07|0
1647337300000|2022-03-15 09:41:40|10844.05|10844.05|10844.19|10844.19|10844.68|10844.68|10844.05|10844.05|0
1647337310000|2022-03-15 09:41:50|10844.39|10844.39|10845.13|10845.13|10845.33|10845.33|10842.43|10842.43|0
1647337320000|2022-03-15 09:42:00|10851.06|10851.06|10852.77|10852.77|10853.95|10853.95|10850.99|10850.99|0
1647337340000|2022-03-15 09:42:20|10853.95|10853.95|10855.07|10855.07|10855.61|10855.61|10853.65|10853.65|0
1647337350000|2022-03-15 09:42:30|10854.95|10854.95|10855.42|10855.42|10855.42|10855.42|10853.97|10853.97|0
1647337360000|2022-03-15 09:42:40|10856.6|10856.6|10856.6|10856.6|10856.6|10856.6|10856.6|10856.6|0
1647337370000|2022-03-15 09:42:50|10857.58|10857.58|10858.44|10858.44|10858.56|10858.56|10857.58|10857.58|0
1647337380000|2022-03-15 09:43:00|10856.48|10856.48|10855.71|10855.71|10856.48|10856.48|10855.71|10855.71|0
1647337390000|2022-03-15 09:43:10|10855.59|10855.59|10860.34|10860.34|10860.34|10860.34|10855.59|10855.59|0
1647337400000|2022-03-15 09:43:20|10862.71|10862.71|10861.4|10861.4|10862.71|10862.71|10861.4|10861.4|0
1647337410000|2022-03-15 09:43:30|10861.2|10861.2|10858.83|10858.83|10861.2|10861.2|10857.64|10857.64|0
1647337430000|2022-03-15 09:43:50|10859.27|10859.27|10859.46|10859.46|10859.46|10859.46|10859.27|10859.27|0
1647337440000|2022-03-15 09:44:00|10859.39|10859.39|10859.46|10859.46|10859.46|10859.46|10859.39|10859.39|0
1647337460000|2022-03-15 09:44:20|10859.22|10859.22|10858.24|10858.24|10859.22|10859.22|10858.24|10858.24|0
1647337470000|2022-03-15 09:44:30|10859.94|10859.94|10861.25|10861.25|10861.25|10861.25|10859.94|10859.94|0
1647337480000|2022-03-15 09:44:40|10861.48|10861.48|10861.48|10861.48|10861.48|10861.48|10861.48|10861.48|0
1647337490000|2022-03-15 09:44:50|10863.85|10863.85|10867.55|10867.55|10867.55|10867.55|10863.85|10863.85|0
1647337500000|2022-03-15 09:45:00|10866.36|10866.36|10866.36|10866.36|10866.36|10866.36|10866.36|10866.36|0
1647337520000|2022-03-15 09:45:20|10866.52|10866.52|10866.52|10866.52|10866.52|10866.52|10866.52|10866.52|0
1647337530000|2022-03-15 09:45:30|10867.5|10867.5|10868.44|10868.44|10868.44|10868.44|10867.5|10867.5|0
1647337540000|2022-03-15 09:45:40|10868.61|10868.61|10872.44|10872.44|10872.44|10872.44|10868.61|10868.61|0
1647337550000|2022-03-15 09:45:50|10873.83|10873.83|10873.83|10873.83|10873.83|10873.83|10873.83|10873.83|0
1647337560000|2022-03-15 09:46:00|10874.03|10874.03|10871.98|10871.98|10874.03|10874.03|10871.98|10871.98|0
1647337570000|2022-03-15 09:46:10|10873.57|10873.57|10874.54|10874.54|10874.54|10874.54|10873.57|10873.57|0
1647337590000|2022-03-15 09:46:30|10873.74|10873.74|10875.19|10875.19|10875.19|10875.19|10873.5|10873.5|0
1647337600000|2022-03-15 09:46:40|10875.41|10875.41|10875.69|10875.69|10876.96|10876.96|10875.41|10875.41|0
1647337620000|2022-03-15 09:47:00|10875.85|10875.85|10876.95|10876.95|10876.95|10876.95|10875.22|10875.22|0
1647337640000|2022-03-15 09:47:20|10875.97|10875.97|10874.29|10874.29|10875.97|10875.97|10874.29|10874.29|0
1647337660000|2022-03-15 09:47:40|10873.29|10873.29|10873.29|10873.29|10873.29|10873.29|10873.29|10873.29|0
1647337670000|2022-03-15 09:47:50|10873.5|10873.5|10873.5|10873.5|10873.5|10873.5|10873.5|10873.5|0
1647337680000|2022-03-15 09:48:00|10872.88|10872.88|10869.39|10869.39|10872.88|10872.88|10869.33|10869.33|0
1647337690000|2022-03-15 09:48:10|10871.67|10871.67|10874.61|10874.61|10874.61|10874.61|10871.67|10871.67|0
1647337700000|2022-03-15 09:48:20|10874.37|10874.37|10874.37|10874.37|10874.37|10874.37|10874.37|10874.37|0
1647337710000|2022-03-15 09:48:30|10874.87|10874.87|10875|10875|10875|10875|10874.87|10874.87|0
1647337720000|2022-03-15 09:48:40|10874.87|10874.87|10875.41|10875.41|10875.55|10875.55|10874.74|10874.74|0
1647337730000|2022-03-15 09:48:50|10875.35|10875.35|10875.28|10875.28|10875.35|10875.35|10875.28|10875.28|0
1647337740000|2022-03-15 09:49:00|10875.03|10875.03|10875.23|10875.23|10875.23|10875.23|10875.03|10875.03|0
1647337750000|2022-03-15 09:49:10|10875.11|10875.11|10875.56|10875.56|10875.56|10875.56|10875.11|10875.11|0
1647337760000|2022-03-15 09:49:20|10875.6|10875.6|10875.58|10875.58|10875.6|10875.6|10875.58|10875.58|0
1647337780000|2022-03-15 09:49:40|10875.45|10875.45|10875.45|10875.45|10875.45|10875.45|10875.45|10875.45|0
1647337790000|2022-03-15 09:49:50|10875.5|10875.5|10883.83|10883.83|10884.04|10884.04|10875.14|10875.14|0
1647337800000|2022-03-15 09:50:00|10884.23|10884.23|10884.47|10884.47|10885.65|10885.65|10884.23|10884.23|0
1647337810000|2022-03-15 09:50:10|10885.22|10885.22|10885.22|10885.22|10885.22|10885.22|10885.22|10885.22|0
1647337820000|2022-03-15 09:50:20|10887.59|10887.59|10887.59|10887.59|10887.59|10887.59|10887.59|10887.59|0
1647337830000|2022-03-15 09:50:30|10888.57|10888.57|10888.57|10888.57|10888.57|10888.57|10888.57|10888.57|0
1647337840000|2022-03-15 09:50:40|10888.69|10888.69|10888.69|10888.69|10888.69|10888.69|10888.69|10888.69|0
1647337850000|2022-03-15 09:50:50|10888.63|10888.63|10888.87|10888.87|10888.87|10888.87|10888.63|10888.63|0
1647337860000|2022-03-15 09:51:00|10887.89|10887.89|10887.89|10887.89|10887.89|10887.89|10887.89|10887.89|0
1647337890000|2022-03-15 09:51:30|10889.08|10889.08|10889.08|10889.08|10889.08|10889.08|10889.08|10889.08|0
1647337910000|2022-03-15 09:51:50|10889.27|10889.27|10890.72|10890.72|10890.72|10890.72|10889.27|10889.27|0
1647337920000|2022-03-15 09:52:00|10891.9|10891.9|10891.9|10891.9|10891.9|10891.9|10891.9|10891.9|0
1647337930000|2022-03-15 09:52:10|10891.94|10891.94|10891.97|10891.97|10891.97|10891.97|10891.94|10891.94|0
1647337940000|2022-03-15 09:52:20|10892.09|10892.09|10892.09|10892.09|10892.09|10892.09|10892.09|10892.09|0
1647337950000|2022-03-15 09:52:30|10891.97|10891.97|10891.73|10891.73|10891.97|10891.97|10891.73|10891.73|0
1647337970000|2022-03-15 09:52:50|10891.57|10891.57|10891.57|10891.57|10891.57|10891.57|10891.57|10891.57|0
1647337980000|2022-03-15 09:53:00|10891.4|10891.4|10886.61|10886.61|10891.92|10891.92|10886.61|10886.61|0
1647337990000|2022-03-15 09:53:10|10886.36|10886.36|10886.36|10886.36|10886.36|10886.36|10886.36|10886.36|0
1647338000000|2022-03-15 09:53:20|10887.54|10887.54|10891.35|10891.35|10891.35|10891.35|10887.54|10887.54|0
1647338010000|2022-03-15 09:53:30|10891.61|10891.61|10892.13|10892.13|10892.13|10892.13|10891.61|10891.61|0
1647338020000|2022-03-15 09:53:40|10892.25|10892.25|10892.25|10892.25|10892.25|10892.25|10892.25|10892.25|0
1647338030000|2022-03-15 09:53:50|10892.37|10892.37|10892.71|10892.71|10892.71|10892.71|10892.3|10892.3|0
1647338040000|2022-03-15 09:54:00|10892.4|10892.4|10889.27|10889.27|10892.4|10892.4|10889.27|10889.27|0
1647338050000|2022-03-15 09:54:10|10888.09|10888.09|10887.91|10887.91|10888.09|10888.09|10887.85|10887.85|0
1647338070000|2022-03-15 09:54:30|10887.71|10887.71|10887.71|10887.71|10887.71|10887.71|10887.71|10887.71|0
1647338080000|2022-03-15 09:54:40|10887.83|10887.83|10887.83|10887.83|10887.83|10887.83|10887.83|10887.83|0
1647338090000|2022-03-15 09:54:50|10887.43|10887.43|10889.26|10889.26|10889.26|10889.26|10887.43|10887.43|0
1647338100000|2022-03-15 09:55:00|10889.57|10889.57|10889.93|10889.93|10889.93|10889.93|10889.57|10889.57|0
1647338110000|2022-03-15 09:55:10|10890.45|10890.45|10890.21|10890.21|10890.45|10890.45|10890.21|10890.21|0
1647338130000|2022-03-15 09:55:30|10890.08|10890.08|10890.08|10890.08|10890.08|10890.08|10890.08|10890.08|0
1647338140000|2022-03-15 09:55:40|10890.18|10890.18|10889.42|10889.42|10890.18|10890.18|10889.42|10889.42|0
1647338160000|2022-03-15 09:56:00|10889.09|10889.09|10889.09|10889.09|10889.09|10889.09|10889.09|10889.09|0
1647338170000|2022-03-15 09:56:10|10889.01|10889.01|10888.94|10888.94|10889.01|10889.01|10888.94|10888.94|0
1647338180000|2022-03-15 09:56:20|10891.31|10891.31|10892.29|10892.29|10892.29|10892.29|10891.31|10891.31|0
1647338190000|2022-03-15 09:56:30|10893.47|10893.47|10895.85|10895.85|10895.85|10895.85|10893.47|10893.47|0
1647338200000|2022-03-15 09:56:40|10896.1|10896.1|10900.24|10900.24|10900.24|10900.24|10896.1|10896.1|0
1647338220000|2022-03-15 09:57:00|10899.05|10899.05|10900.61|10900.61|10900.61|10900.61|10899.05|10899.05|0
1647338230000|2022-03-15 09:57:10|10901.13|10901.13|10901.13|10901.13|10901.13|10901.13|10901.13|10901.13|0
1647338240000|2022-03-15 09:57:20|10901.34|10901.34|10901.34|10901.34|10901.34|10901.34|10901.34|10901.34|0
1647338250000|2022-03-15 09:57:30|10904.28|10904.28|10904.28|10904.28|10904.28|10904.28|10904.28|10904.28|0
1647338270000|2022-03-15 09:57:50|10904.08|10904.08|10901.71|10901.71|10904.08|10904.08|10901.65|10901.65|0
1647338280000|2022-03-15 09:58:00|10901.37|10901.37|10901.25|10901.25|10901.37|10901.37|10901.25|10901.25|0
1647338290000|2022-03-15 09:58:10|10901|10901|10903.61|10903.61|10906.31|10906.31|10901|10901|0
1647338300000|2022-03-15 09:58:20|10902.42|10902.42|10901.44|10901.44|10902.42|10902.42|10901.44|10901.44|0
1647338310000|2022-03-15 09:58:30|10901.32|10901.32|10901.32|10901.32|10901.32|10901.32|10901.32|10901.32|0
1647338320000|2022-03-15 09:58:40|10901.2|10901.2|10900.78|10900.78|10901.2|10901.2|10900.78|10900.78|0
1647338330000|2022-03-15 09:58:50|10900.66|10900.66|10900.51|10900.51|10900.66|10900.66|10900.51|10900.51|0
1647338340000|2022-03-15 09:59:00|10900.28|10900.28|10897.87|10897.87|10900.28|10900.28|10897.78|10897.78|0
1647338350000|2022-03-15 09:59:10|10897.67|10897.67|10897.26|10897.26|10898.65|10898.65|10897.26|10897.26|0
1647338360000|2022-03-15 09:59:20|10897.46|10897.46|10896.67|10896.67|10897.46|10897.46|10896.67|10896.67|0
1647338370000|2022-03-15 09:59:30|10897.86|10897.86|10898.84|10898.84|10898.84|10898.84|10897.86|10897.86|0
1647338380000|2022-03-15 09:59:40|10898.71|10898.71|10898.71|10898.71|10898.71|10898.71|10898.71|10898.71|0
1647338390000|2022-03-15 09:59:50|10900.87|10900.87|10903.25|10903.25|10903.25|10903.25|10900.87|10900.87|0
1647338400000|2022-03-15 10:00:00|10904.43|10904.43|10910.74|10910.74|10910.94|10910.94|10904.43|10904.43|0
1647338410000|2022-03-15 10:00:10|10908.37|10908.37|10908.77|10908.77|10908.77|10908.77|10908.37|10908.37|0
1647338420000|2022-03-15 10:00:20|10908.52|10908.52|10905.35|10905.35|10908.52|10908.52|10905.35|10905.35|0
1647338440000|2022-03-15 10:00:40|10905.59|10905.59|10905.92|10905.92|10905.92|10905.92|10905.59|10905.59|0
1647338450000|2022-03-15 10:00:50|10905.5|10905.5|10899.57|10899.57|10905.5|10905.5|10898.38|10898.38|0
1647338460000|2022-03-15 10:01:00|10900.55|10900.55|10899.52|10899.52|10900.55|10900.55|10899.33|10899.33|0
1647338470000|2022-03-15 10:01:10|10899.48|10899.48|10896.65|10896.65|10899.48|10899.48|10896.48|10896.48|0
1647338480000|2022-03-15 10:01:20|10897.83|10897.83|10897.83|10897.83|10897.83|10897.83|10897.83|10897.83|0
1647338490000|2022-03-15 10:01:30|10899.79|10899.79|10900.84|10900.84|10900.84|10900.84|10899.79|10899.79|0
1647338510000|2022-03-15 10:01:50|10904.76|10904.76|10904.76|10904.76|10904.76|10904.76|10904.76|10904.76|0
1647338520000|2022-03-15 10:02:00|10905.36|10905.36|10911.08|10911.08|10911.08|10911.08|10905.36|10905.36|0
1647338530000|2022-03-15 10:02:10|10912.26|10912.26|10909.47|10909.47|10914.21|10914.21|10909.47|10909.47|0
1647338540000|2022-03-15 10:02:20|10909.3|10909.3|10908.5|10908.5|10909.48|10909.48|10908.5|10908.5|0
1647338550000|2022-03-15 10:02:30|10908.73|10908.73|10910.49|10910.49|10910.49|10910.49|10908.52|10908.52|0
1647338560000|2022-03-15 10:02:40|10910.56|10910.56|10911.24|10911.24|10911.24|10911.24|10910.56|10910.56|0
1647338570000|2022-03-15 10:02:50|10911.41|10911.41|10911.41|10911.41|10911.41|10911.41|10911.41|10911.41|0
1647338580000|2022-03-15 10:03:00|10914.35|10914.35|10915.15|10915.15|10915.22|10915.22|10914.35|10914.35|0
1647338590000|2022-03-15 10:03:10|10916.34|10916.34|10917.56|10917.56|10918.07|10918.07|10916.34|10916.34|0
1647338600000|2022-03-15 10:03:20|10917.31|10917.31|10917.31|10917.31|10917.31|10917.31|10917.31|10917.31|0
1647338610000|2022-03-15 10:03:30|10917.19|10917.19|10917.19|10917.19|10917.19|10917.19|10917.19|10917.19|0
1647338620000|2022-03-15 10:03:40|10917.39|10917.39|10915.61|10915.61|10917.39|10917.39|10915.61|10915.61|0
1647338630000|2022-03-15 10:03:50|10914.75|10914.75|10914.75|10914.75|10914.75|10914.75|10914.75|10914.75|0
1647338640000|2022-03-15 10:04:00|10919.49|10919.49|10918.56|10918.56|10919.49|10919.49|10915.93|10915.93|0
1647338650000|2022-03-15 10:04:10|10918.86|10918.86|10917.75|10917.75|10918.86|10918.86|10917.68|10917.68|0
1647338660000|2022-03-15 10:04:20|10917.88|10917.88|10917.88|10917.88|10917.88|10917.88|10917.88|10917.88|0
1647338680000|2022-03-15 10:04:40|10917.63|10917.63|10917.63|10917.63|10917.63|10917.63|10917.63|10917.63|0
1647338690000|2022-03-15 10:04:50|10915.26|10915.26|10915.26|10915.26|10915.26|10915.26|10915.26|10915.26|0
1647338700000|2022-03-15 10:05:00|10914.06|10914.06|10916.72|10916.72|10917.3|10917.3|10912.37|10912.37|0
1647338710000|2022-03-15 10:05:10|10916.52|10916.52|10916.52|10916.52|10916.52|10916.52|10916.52|10916.52|0
1647338720000|2022-03-15 10:05:20|10915.89|10915.89|10913.73|10913.73|10915.89|10915.89|10913.73|10913.73|0
1647338730000|2022-03-15 10:05:30|10912.86|10912.86|10912.86|10912.86|10912.86|10912.86|10912.86|10912.86|0
1647338740000|2022-03-15 10:05:40|10913|10913|10913|10913|10913|10913|10913|10913|0
1647338750000|2022-03-15 10:05:50|10913.63|10913.63|10913.63|10913.63|10913.63|10913.63|10913.63|10913.63|0
1647338760000|2022-03-15 10:06:00|10913.87|10913.87|10916.42|10916.42|10917.43|10917.43|10913.87|10913.87|0
1647338790000|2022-03-15 10:06:30|10917.6|10917.6|10915.66|10915.66|10917.6|10917.6|10915.66|10915.66|0
1647338800000|2022-03-15 10:06:40|10915.46|10915.46|10917.12|10917.12|10917.12|10917.12|10915.46|10915.46|0
1647338810000|2022-03-15 10:06:50|10916.85|10916.85|10916.85|10916.85|10916.85|10916.85|10916.85|10916.85|0
1647338830000|2022-03-15 10:07:10|10916.92|10916.92|10910.85|10910.85|10916.92|10916.92|10910.85|10910.85|0
1647338840000|2022-03-15 10:07:20|10912.04|10912.04|10912.04|10912.04|10912.04|10912.04|10912.04|10912.04|0
1647338850000|2022-03-15 10:07:30|10911.71|10911.71|10912.89|10912.89|10912.89|10912.89|10911.71|10911.71|0
1647338860000|2022-03-15 10:07:40|10911.71|10911.71|10911.71|10911.71|10911.71|10911.71|10911.71|10911.71|0
1647338880000|2022-03-15 10:08:00|10911.67|10911.67|10914.28|10914.28|10914.28|10914.28|10911.67|10911.67|0
1647338890000|2022-03-15 10:08:10|10909.56|10909.56|10909.56|10909.56|10909.56|10909.56|10909.56|10909.56|0
1647338900000|2022-03-15 10:08:20|10908.38|10908.38|10908.38|10908.38|10908.38|10908.38|10908.38|10908.38|0
1647338920000|2022-03-15 10:08:40|10908.77|10908.77|10914.64|10914.64|10914.64|10914.64|10908.77|10908.77|0
1647338930000|2022-03-15 10:08:50|10914.44|10914.44|10914.44|10914.44|10914.44|10914.44|10914.44|10914.44|0
1647338940000|2022-03-15 10:09:00|10914.65|10914.65|10914.9|10914.9|10914.9|10914.9|10914.65|10914.65|0
1647338950000|2022-03-15 10:09:10|10914.7|10914.7|10914.7|10914.7|10914.7|10914.7|10914.7|10914.7|0
1647338960000|2022-03-15 10:09:20|10913.72|10913.72|10913.68|10913.68|10913.89|10913.89|10913.68|10913.68|0
1647338980000|2022-03-15 10:09:40|10913.43|10913.43|10913.78|10913.78|10913.78|10913.78|10913.43|10913.43|0
1647338990000|2022-03-15 10:09:50|10914.96|10914.96|10914.96|10914.96|10914.96|10914.96|10914.96|10914.96|0
1647339000000|2022-03-15 10:10:00|10913.78|10913.78|10913.78|10913.78|10913.78|10913.78|10913.78|10913.78|0
1647339010000|2022-03-15 10:10:10|10913.52|10913.52|10912.55|10912.55|10913.52|10913.52|10912.55|10912.55|0
1647339020000|2022-03-15 10:10:20|10913.73|10913.73|10914.8|10914.8|10916.1|10916.1|10912.55|10912.55|0
1647339030000|2022-03-15 10:10:30|10915.19|10915.19|10919.55|10919.55|10919.55|10919.55|10915.19|10915.19|0
1647339050000|2022-03-15 10:10:50|10919.53|10919.53|10918.93|10918.93|10919.53|10919.53|10918.93|10918.93|0
1647339060000|2022-03-15 10:11:00|10921.3|10921.3|10921.3|10921.3|10921.3|10921.3|10921.3|10921.3|0
1647339070000|2022-03-15 10:11:10|10921.24|10921.24|10921.24|10921.24|10921.24|10921.24|10921.24|10921.24|0
1647339080000|2022-03-15 10:11:20|10921.3|10921.3|10916.35|10916.35|10921.3|10921.3|10916.35|10916.35|0
1647339090000|2022-03-15 10:11:30|10917.54|10917.54|10920.83|10920.83|10923.21|10923.21|10917.54|10917.54|0
1647339110000|2022-03-15 10:11:50|10921.81|10921.81|10921.81|10921.81|10921.81|10921.81|10921.81|10921.81|0
1647339120000|2022-03-15 10:12:00|10923.02|10923.02|10923.71|10923.71|10924.06|10924.06|10923.02|10923.02|0
1647339130000|2022-03-15 10:12:10|10923.92|10923.92|10923.92|10923.92|10923.92|10923.92|10923.92|10923.92|0
1647339140000|2022-03-15 10:12:20|10924.32|10924.32|10924.54|10924.54|10924.54|10924.54|10924.18|10924.18|0
1647339160000|2022-03-15 10:12:40|10924.28|10924.28|10924.28|10924.28|10924.28|10924.28|10924.28|10924.28|0
1647339170000|2022-03-15 10:12:50|10924.49|10924.49|10932.02|10932.02|10932.02|10932.02|10924.49|10924.49|0
1647339180000|2022-03-15 10:13:00|10932.14|10932.14|10932.63|10932.63|10932.63|10932.63|10932.14|10932.14|0
1647339190000|2022-03-15 10:13:10|10932.88|10932.88|10934.4|10934.4|10934.4|10934.4|10932.88|10932.88|0
1647339200000|2022-03-15 10:13:20|10934.5|10934.5|10935.48|10935.48|10935.48|10935.48|10934.5|10934.5|0
1647339210000|2022-03-15 10:13:30|10935.73|10935.73|10935.73|10935.73|10935.73|10935.73|10935.73|10935.73|0
1647339220000|2022-03-15 10:13:40|10936.92|10936.92|10937.96|10937.96|10937.96|10937.96|10936.92|10936.92|0
1647339230000|2022-03-15 10:13:50|10937.79|10937.79|10937.37|10937.37|10937.79|10937.79|10937.37|10937.37|0
1647339250000|2022-03-15 10:14:10|10938.55|10938.55|10942.92|10942.92|10942.92|10942.92|10938.55|10938.55|0
1647339260000|2022-03-15 10:14:20|10943.43|10943.43|10943.48|10943.48|10943.48|10943.48|10943.43|10943.43|0
1647339270000|2022-03-15 10:14:30|10941.1|10941.1|10942.15|10942.15|10943.13|10943.13|10941.1|10941.1|0
1647339280000|2022-03-15 10:14:40|10940.97|10940.97|10943.01|10943.01|10943.01|10943.01|10940.44|10940.44|0
1647339290000|2022-03-15 10:14:50|10943.21|10943.21|10943.14|10943.14|10943.76|10943.76|10943.14|10943.14|0
1647339300000|2022-03-15 10:15:00|10943.27|10943.27|10945.64|10945.64|10945.64|10945.64|10943.2|10943.2|0
1647339310000|2022-03-15 10:15:10|10944.66|10944.66|10944.92|10944.92|10945.06|10945.06|10944.66|10944.66|0
1647339320000|2022-03-15 10:15:20|10944.86|10944.86|10944.29|10944.29|10944.86|10944.86|10944.29|10944.29|0
1647339330000|2022-03-15 10:15:30|10944.35|10944.35|10941.98|10941.98|10944.35|10944.35|10941.98|10941.98|0
1647339340000|2022-03-15 10:15:40|10942.5|10942.5|10945.06|10945.06|10945.06|10945.06|10942.5|10942.5|0
1647339350000|2022-03-15 10:15:50|10947.43|10947.43|10946.82|10946.82|10947.43|10947.43|10946.82|10946.82|0
1647339360000|2022-03-15 10:16:00|10946.62|10946.62|10943.49|10943.49|10946.62|10946.62|10943.49|10943.49|0
1647339370000|2022-03-15 10:16:10|10943.29|10943.29|10942.11|10942.11|10943.29|10943.29|10942.11|10942.11|0
1647339390000|2022-03-15 10:16:30|10943.29|10943.29|10942.92|10942.92|10944.8|10944.8|10942.43|10942.43|0
1647339400000|2022-03-15 10:16:40|10942.76|10942.76|10942.76|10942.76|10942.76|10942.76|10942.76|10942.76|0
1647339410000|2022-03-15 10:16:50|10942.64|10942.64|10942.64|10942.64|10942.64|10942.64|10942.64|10942.64|0
1647339420000|2022-03-15 10:17:00|10940.68|10940.68|10938.62|10938.62|10940.68|10940.68|10938.61|10938.61|0
1647339430000|2022-03-15 10:17:10|10938.36|10938.36|10938.24|10938.24|10938.36|10938.36|10938.24|10938.24|0
1647339460000|2022-03-15 10:17:40|10937.26|10937.26|10935.24|10935.24|10937.26|10937.26|10935.24|10935.24|0
1647339480000|2022-03-15 10:18:00|10935.49|10935.49|10935.4|10935.4|10935.56|10935.56|10935.4|10935.4|0
1647339490000|2022-03-15 10:18:10|10936.59|10936.59|10936.59|10936.59|10936.59|10936.59|10936.59|10936.59|0
1647339510000|2022-03-15 10:18:30|10936.71|10936.71|10937.6|10937.6|10937.6|10937.6|10935.64|10935.64|0
1647339520000|2022-03-15 10:18:40|10937.71|10937.71|10937.92|10937.92|10937.92|10937.92|10937.71|10937.71|0
1647339530000|2022-03-15 10:18:50|10937.79|10937.79|10937.39|10937.39|10937.79|10937.79|10937.39|10937.39|0
1647339550000|2022-03-15 10:19:10|10938.57|10938.57|10939.55|10939.55|10939.55|10939.55|10938.57|10938.57|0
1647339570000|2022-03-15 10:19:30|10939.26|10939.26|10938.1|10938.1|10939.77|10939.77|10937.98|10937.98|0
1647339590000|2022-03-15 10:19:50|10938.18|10938.18|10937.93|10937.93|10938.18|10938.18|10937.93|10937.93|0
1647339600000|2022-03-15 10:20:00|10937.81|10937.81|10937.81|10937.81|10937.81|10937.81|10937.81|10937.81|0
1647339620000|2022-03-15 10:20:20|10936.96|10936.96|10936.96|10936.96|10936.96|10936.96|10936.96|10936.96|0
1647339630000|2022-03-15 10:20:30|10937.56|10937.56|10934|10934|10937.56|10937.56|10934|10934|0
1647339660000|2022-03-15 10:21:00|10932.82|10932.82|10933.06|10933.06|10933.06|10933.06|10932.82|10932.82|0
1647339670000|2022-03-15 10:21:10|10932.66|10932.66|10932.66|10932.66|10932.66|10932.66|10932.66|10932.66|0
1647339680000|2022-03-15 10:21:20|10932.32|10932.32|10929.94|10929.94|10932.32|10932.32|10929.94|10929.94|0
1647339700000|2022-03-15 10:21:40|10928.96|10928.96|10925.66|10925.66|10929.22|10929.22|10925.66|10925.66|0
1647339710000|2022-03-15 10:21:50|10926.84|10926.84|10924.88|10924.88|10926.84|10926.84|10924.88|10924.88|0
1647339720000|2022-03-15 10:22:00|10924.63|10924.63|10924.63|10924.63|10924.63|10924.63|10924.63|10924.63|0
1647339730000|2022-03-15 10:22:10|10924.88|10924.88|10926.57|10926.57|10927.25|10927.25|10924.88|10924.88|0
1647339740000|2022-03-15 10:22:20|10927.55|10927.55|10927.55|10927.55|10927.68|10927.68|10927.55|10927.55|0
1647339750000|2022-03-15 10:22:30|10927.48|10927.48|10926.79|10926.79|10927.48|10927.48|10926.79|10926.79|0
1647339760000|2022-03-15 10:22:40|10925.61|10925.61|10925.61|10925.61|10925.61|10925.61|10925.61|10925.61|0
1647339770000|2022-03-15 10:22:50|10924.63|10924.63|10924.63|10924.63|10924.63|10924.63|10924.63|10924.63|0
1647339780000|2022-03-15 10:23:00|10924.79|10924.79|10924.82|10924.82|10924.82|10924.82|10924.79|10924.79|0
1647339790000|2022-03-15 10:23:10|10920.08|10920.08|10920.61|10920.61|10922.45|10922.45|10920.08|10920.08|0
1647339800000|2022-03-15 10:23:20|10920.74|10920.74|10920.79|10920.79|10920.79|10920.79|10920.74|10920.74|0
1647339820000|2022-03-15 10:23:40|10920.54|10920.54|10920.54|10920.54|10920.54|10920.54|10920.54|10920.54|0
1647339830000|2022-03-15 10:23:50|10919.56|10919.56|10914.88|10914.88|10919.56|10919.56|10914.88|10914.88|0
1647339850000|2022-03-15 10:24:10|10915|10915|10916.19|10916.19|10916.19|10916.19|10915|10915|0
1647339860000|2022-03-15 10:24:20|10915|10915|10915|10915|10915|10915|10915|10915|0
1647339880000|2022-03-15 10:24:40|10914.76|10914.76|10914.76|10914.76|10914.76|10914.76|10914.76|10914.76|0
1647339890000|2022-03-15 10:24:50|10914.64|10914.64|10914.64|10914.64|10914.64|10914.64|10914.64|10914.64|0
1647339900000|2022-03-15 10:25:00|10913.41|10913.41|10911.85|10911.85|10913.41|10913.41|10911.85|10911.85|0
1647339910000|2022-03-15 10:25:10|10912.83|10912.83|10913.02|10913.02|10914.06|10914.06|10912.83|10912.83|0
1647339920000|2022-03-15 10:25:20|10912.72|10912.72|10912.64|10912.64|10912.72|10912.72|10912.64|10912.64|0
1647339930000|2022-03-15 10:25:30|10912.56|10912.56|10912.24|10912.24|10912.56|10912.56|10912.24|10912.24|0
1647339950000|2022-03-15 10:25:50|10912.47|10912.47|10911.87|10911.87|10912.47|10912.47|10911.87|10911.87|0
1647339960000|2022-03-15 10:26:00|10910.68|10910.68|10911.44|10911.44|10911.44|10911.44|10910.46|10910.46|0
1647339970000|2022-03-15 10:26:10|10911.23|10911.23|10911.23|10911.23|10911.23|10911.23|10911.23|10911.23|0
1647339980000|2022-03-15 10:26:20|10909.27|10909.27|10909.1|10909.1|10909.27|10909.27|10909.1|10909.1|0
1647339990000|2022-03-15 10:26:30|10908.89|10908.89|10906.99|10906.99|10908.89|10908.89|10906.99|10906.99|0
1647340000000|2022-03-15 10:26:40|10906.87|10906.87|10905.89|10905.89|10906.87|10906.87|10905.89|10905.89|0
1647340010000|2022-03-15 10:26:50|10905.73|10905.73|10905.65|10905.65|10905.73|10905.73|10905.65|10905.65|0
1647340020000|2022-03-15 10:27:00|10904.67|10904.67|10903.48|10903.48|10904.67|10904.67|10903.48|10903.48|0
1647340030000|2022-03-15 10:27:10|10903.27|10903.27|10904.46|10904.46|10904.46|10904.46|10903.27|10903.27|0
1647340060000|2022-03-15 10:27:40|10903.42|10903.42|10899.42|10899.42|10903.42|10903.42|10899.3|10899.3|0
1647340070000|2022-03-15 10:27:50|10899.25|10899.25|10898.73|10898.73|10899.25|10899.25|10898.73|10898.73|0
1647340080000|2022-03-15 10:28:00|10898.85|10898.85|10899.39|10899.39|10899.65|10899.65|10898.85|10898.85|0
1647340090000|2022-03-15 10:28:10|10903.3|10903.3|10903.3|10903.3|10903.3|10903.3|10903.3|10903.3|0
1647340100000|2022-03-15 10:28:20|10902.12|10902.12|10899.75|10899.75|10902.12|10902.12|10899.75|10899.75|0
1647340120000|2022-03-15 10:28:40|10900.27|10900.27|10899.85|10899.85|10900.27|10900.27|10899.85|10899.85|0
1647340130000|2022-03-15 10:28:50|10899.77|10899.77|10900.12|10900.12|10900.12|10900.12|10899.6|10899.6|0
1647340140000|2022-03-15 10:29:00|10900.37|10900.37|10900.83|10900.83|10901.35|10901.35|10899.39|10899.39|0
1647340150000|2022-03-15 10:29:10|10900.45|10900.45|10900.45|10900.45|10900.45|10900.45|10900.45|10900.45|0
1647340160000|2022-03-15 10:29:20|10901.43|10901.43|10901.95|10901.95|10901.95|10901.95|10901.43|10901.43|0
1647340170000|2022-03-15 10:29:30|10901.6|10901.6|10900.42|10900.42|10901.6|10901.6|10900.42|10900.42|0
1647340180000|2022-03-15 10:29:40|10901.81|10901.81|10899.61|10899.61|10901.98|10901.98|10899.61|10899.61|0
1647340190000|2022-03-15 10:29:50|10901.98|10901.98|10905.54|10905.54|10905.54|10905.54|10901.98|10901.98|0
1647340200000|2022-03-15 10:30:00|10905.42|10905.42|10909.63|10909.63|10909.63|10909.63|10905.42|10905.42|0
1647340210000|2022-03-15 10:30:10|10909.88|10909.88|10909.88|10909.88|10909.88|10909.88|10909.88|10909.88|0
1647340220000|2022-03-15 10:30:20|10909.71|10909.71|10910.9|10910.9|10910.9|10910.9|10909.71|10909.71|0
1647340260000|2022-03-15 10:31:00|10911.02|10911.02|10909.84|10909.84|10911.02|10911.02|10908.65|10908.65|0
1647340290000|2022-03-15 10:31:30|10909.43|10909.43|10909.43|10909.43|10909.43|10909.43|10909.43|10909.43|0
1647340300000|2022-03-15 10:31:40|10909.02|10909.02|10908.76|10908.76|10909.02|10909.02|10908.76|10908.76|0
1647340320000|2022-03-15 10:32:00|10908.97|10908.97|10908.97|10908.97|10908.97|10908.97|10908.97|10908.97|0
1647340340000|2022-03-15 10:32:20|10908.17|10908.17|10906.89|10906.89|10908.17|10908.17|10906.89|10906.89|0
1647340350000|2022-03-15 10:32:30|10906.69|10906.69|10901.99|10901.99|10906.89|10906.89|10901.99|10901.99|0
1647340360000|2022-03-15 10:32:40|10900.81|10900.81|10900.81|10900.81|10900.81|10900.81|10900.81|10900.81|0
1647340380000|2022-03-15 10:33:00|10900.56|10900.56|10899.96|10899.96|10900.56|10900.56|10899.96|10899.96|0
1647340390000|2022-03-15 10:33:10|10897.59|10897.59|10897.59|10897.59|10897.59|10897.59|10897.59|10897.59|0
1647340400000|2022-03-15 10:33:20|10896.92|10896.92|10898.76|10898.76|10898.88|10898.88|10896.92|10896.92|0
1647340410000|2022-03-15 10:33:30|10897.72|10897.72|10897.12|10897.12|10897.72|10897.72|10897.12|10897.12|0
1647340420000|2022-03-15 10:33:40|10897.06|10897.06|10897.33|10897.33|10897.33|10897.33|10896.99|10896.99|0
1647340440000|2022-03-15 10:34:00|10898.52|10898.52|10898.59|10898.59|10898.59|10898.59|10898.52|10898.52|0
1647340450000|2022-03-15 10:34:10|10898.42|10898.42|10897.56|10897.56|10898.42|10898.42|10897.56|10897.56|0
1647340480000|2022-03-15 10:34:40|10898.07|10898.07|10902.21|10902.21|10902.21|10902.21|10897.73|10897.73|0
1647340490000|2022-03-15 10:34:50|10903.4|10903.4|10903.4|10903.4|10903.4|10903.4|10903.4|10903.4|0
1647340510000|2022-03-15 10:35:10|10902.42|10902.42|10902.42|10902.42|10902.42|10902.42|10902.42|10902.42|0
1647340540000|2022-03-15 10:35:40|10902.63|10902.63|10902.22|10902.22|10902.63|10902.63|10902.22|10902.22|0
1647340550000|2022-03-15 10:35:50|10902.38|10902.38|10902.48|10902.48|10902.48|10902.48|10902.38|10902.38|0
1647340570000|2022-03-15 10:36:10|10902.09|10902.09|10904.79|10904.79|10904.79|10904.79|10902.09|10902.09|0
1647340580000|2022-03-15 10:36:20|10902.83|10902.83|10902.3|10902.3|10902.83|10902.83|10902.3|10902.3|0
1647340590000|2022-03-15 10:36:30|10901.32|10901.32|10901.32|10901.32|10901.32|10901.32|10901.32|10901.32|0
1647340600000|2022-03-15 10:36:40|10901.39|10901.39|10900.66|10900.66|10901.39|10901.39|10900.66|10900.66|0
1647340610000|2022-03-15 10:36:50|10900.73|10900.73|10900.87|10900.87|10901.12|10901.12|10900.73|10900.73|0
1647340620000|2022-03-15 10:37:00|10900.94|10900.94|10901.29|10901.29|10901.29|10901.29|10900.94|10900.94|0
1647340640000|2022-03-15 10:37:20|10900.77|10900.77|10899.89|10899.89|10901.02|10901.02|10899.84|10899.84|0
1647340650000|2022-03-15 10:37:30|10899.94|10899.94|10899.94|10899.94|10899.94|10899.94|10899.94|10899.94|0
1647340670000|2022-03-15 10:37:50|10900.19|10900.19|10900.19|10900.19|10900.19|10900.19|10900.19|10900.19|0
1647340680000|2022-03-15 10:38:00|10901.17|10901.17|10901.17|10901.17|10901.17|10901.17|10901.17|10901.17|0
1647340700000|2022-03-15 10:38:20|10901.42|10901.42|10901.97|10901.97|10901.97|10901.97|10900.97|10900.97|0
1647340710000|2022-03-15 10:38:30|10902.95|10902.95|10903.6|10903.6|10903.6|10903.6|10902.95|10902.95|0
1647340720000|2022-03-15 10:38:40|10903.86|10903.86|10907.54|10907.54|10907.67|10907.67|10903.86|10903.86|0
1647340730000|2022-03-15 10:38:50|10907.47|10907.47|10907.47|10907.47|10907.54|10907.54|10907.47|10907.47|0
1647340740000|2022-03-15 10:39:00|10908.66|10908.66|10908.66|10908.66|10908.66|10908.66|10908.66|10908.66|0
1647340750000|2022-03-15 10:39:10|10908.72|10908.72|10908.66|10908.66|10908.72|10908.72|10908.66|10908.66|0
1647340770000|2022-03-15 10:39:30|10908.59|10908.59|10908.59|10908.59|10909.78|10909.78|10908.59|10908.59|0
1647340780000|2022-03-15 10:39:40|10907.61|10907.61|10907.61|10907.61|10907.61|10907.61|10907.61|10907.61|0
1647340790000|2022-03-15 10:39:50|10907.86|10907.86|10905.4|10905.4|10907.86|10907.86|10905.4|10905.4|0
1647340800000|2022-03-15 10:40:00|10905.14|10905.14|10904.49|10904.49|10905.14|10905.14|10904.49|10904.49|0
1647340810000|2022-03-15 10:40:10|10904.79|10904.79|10904.4|10904.4|10904.79|10904.79|10904|10904|0
1647340840000|2022-03-15 10:40:40|10903.42|10903.42|10903.42|10903.42|10903.42|10903.42|10903.42|10903.42|0
1647340850000|2022-03-15 10:40:50|10903.28|10903.28|10903.28|10903.28|10903.28|10903.28|10903.28|10903.28|0
1647340860000|2022-03-15 10:41:00|10905.24|10905.24|10904.84|10904.84|10905.24|10905.24|10904.84|10904.84|0
1647340880000|2022-03-15 10:41:20|10904.44|10904.44|10902.34|10902.34|10904.44|10904.44|10902.34|10902.34|0
1647340890000|2022-03-15 10:41:30|10903.52|10903.52|10903.21|10903.21|10903.52|10903.52|10902.66|10902.66|0
1647340900000|2022-03-15 10:41:40|10903.3|10903.3|10901.33|10901.33|10903.3|10903.3|10901.33|10901.33|0
1647340910000|2022-03-15 10:41:50|10901.35|10901.35|10901.01|10901.01|10901.37|10901.37|10900.86|10900.86|0
1647340920000|2022-03-15 10:42:00|10900.41|10900.41|10900.41|10900.41|10900.41|10900.41|10900.41|10900.41|0
1647340940000|2022-03-15 10:42:20|10902.78|10902.78|10903.11|10903.11|10903.11|10903.11|10902.78|10902.78|0
1647340950000|2022-03-15 10:42:30|10903.32|10903.32|10903.52|10903.52|10903.52|10903.52|10903.32|10903.32|0
1647340960000|2022-03-15 10:42:40|10904.5|10904.5|10904.5|10904.5|10904.5|10904.5|10904.5|10904.5|0
1647340990000|2022-03-15 10:43:10|10904.57|10904.57|10903.39|10903.39|10904.57|10904.57|10903.39|10903.39|0
1647341010000|2022-03-15 10:43:30|10904.37|10904.37|10904.37|10904.37|10904.37|10904.37|10904.37|10904.37|0
1647341020000|2022-03-15 10:43:40|10904.49|10904.49|10904.49|10904.49|10904.49|10904.49|10904.49|10904.49|0
1647341030000|2022-03-15 10:43:50|10903.3|10903.3|10903.37|10903.37|10903.37|10903.37|10903.3|10903.3|0
1647341040000|2022-03-15 10:44:00|10901|10901|10902|10902|10902|10902|10901|10901|0
1647341050000|2022-03-15 10:44:10|10902.13|10902.13|10902.94|10902.94|10903.11|10903.11|10902.13|10902.13|0
1647341070000|2022-03-15 10:44:30|10900.98|10900.98|10901.14|10901.14|10901.14|10901.14|10900.98|10900.98|0
1647341080000|2022-03-15 10:44:40|10901.28|10901.28|10901.28|10901.28|10901.28|10901.28|10901.28|10901.28|0
1647341090000|2022-03-15 10:44:50|10901.07|10901.07|10901.07|10901.07|10901.07|10901.07|10901.07|10901.07|0
1647341100000|2022-03-15 10:45:00|10900.38|10900.38|10900.38|10900.38|10900.38|10900.38|10900.38|10900.38|0
1647341110000|2022-03-15 10:45:10|10901.59|10901.59|10900.77|10900.77|10901.59|10901.59|10900.77|10900.77|0
1647341140000|2022-03-15 10:45:40|10901.03|10901.03|10901.03|10901.03|10901.03|10901.03|10901.03|10901.03|0
1647341150000|2022-03-15 10:45:50|10900.9|10900.9|10900.9|10900.9|10900.9|10900.9|10900.9|10900.9|0
1647341170000|2022-03-15 10:46:10|10901.1|10901.1|10902.89|10902.89|10902.89|10902.89|10901.1|10901.1|0
1647341180000|2022-03-15 10:46:20|10903.02|10903.02|10902.82|10902.82|10903.02|10903.02|10902.82|10902.82|0
1647341190000|2022-03-15 10:46:30|10905.19|10905.19|10907.02|10907.02|10907.02|10907.02|10905.19|10905.19|0
1647341210000|2022-03-15 10:46:50|10906.99|10906.99|10907.2|10907.2|10907.2|10907.2|10906.99|10906.99|0
1647341220000|2022-03-15 10:47:00|10906.22|10906.22|10907.2|10907.2|10907.2|10907.2|10906.22|10906.22|0
1647341230000|2022-03-15 10:47:10|10907.03|10907.03|10907.24|10907.24|10907.24|10907.24|10907.03|10907.03|0
1647341240000|2022-03-15 10:47:20|10907.78|10907.78|10907.64|10907.64|10907.98|10907.98|10907.64|10907.64|0
1647341290000|2022-03-15 10:48:10|10907.8|10907.8|10907.86|10907.86|10907.86|10907.86|10907.8|10907.8|0
1647341300000|2022-03-15 10:48:20|10907.74|10907.74|10907.62|10907.62|10907.74|10907.74|10907.62|10907.62|0
1647341310000|2022-03-15 10:48:30|10908.31|10908.31|10908.47|10908.47|10908.47|10908.47|10908.31|10908.31|0
1647341320000|2022-03-15 10:48:40|10907.61|10907.61|10908.18|10908.18|10908.38|10908.38|10906.61|10906.61|0
1647341330000|2022-03-15 10:48:50|10907.95|10907.95|10907.77|10907.77|10907.95|10907.95|10907.77|10907.77|0
1647341340000|2022-03-15 10:49:00|10907.7|10907.7|10907.75|10907.75|10907.75|10907.75|10907.43|10907.43|0
1647341350000|2022-03-15 10:49:10|10907.87|10907.87|10907.87|10907.87|10907.87|10907.87|10907.87|10907.87|0
1647341360000|2022-03-15 10:49:20|10906.9|10906.9|10907.62|10907.62|10907.62|10907.62|10906.9|10906.9|0
1647341390000|2022-03-15 10:49:50|10907.5|10907.5|10910.94|10910.94|10911.92|10911.92|10907.5|10907.5|0
1647341400000|2022-03-15 10:50:00|10910.77|10910.77|10910.7|10910.7|10910.97|10910.97|10910.7|10910.7|0
1647341410000|2022-03-15 10:50:10|10910.51|10910.51|10910.37|10910.37|10910.51|10910.51|10910.25|10910.25|0
1647341420000|2022-03-15 10:50:20|10910.51|10910.51|10910.69|10910.69|10910.69|10910.69|10910.51|10910.51|0
1647341440000|2022-03-15 10:50:40|10911.87|10911.87|10911.61|10911.61|10911.87|10911.87|10911.61|10911.61|0
1647341460000|2022-03-15 10:51:00|10910.43|10910.43|10909.45|10909.45|10910.43|10910.43|10909.45|10909.45|0
1647341500000|2022-03-15 10:51:40|10910.43|10910.43|10910.43|10910.43|10910.43|10910.43|10910.43|10910.43|0
1647341520000|2022-03-15 10:52:00|10910.79|10910.79|10910.79|10910.79|10910.79|10910.79|10910.79|10910.79|0
1647341530000|2022-03-15 10:52:10|10913.16|10913.16|10913.16|10913.16|10913.16|10913.16|10913.16|10913.16|0
1647341540000|2022-03-15 10:52:20|10915.53|10915.53|10920.26|10920.26|10920.26|10920.26|10915.2|10915.2|0
1647341560000|2022-03-15 10:52:40|10919.07|10919.07|10919.07|10919.07|10919.07|10919.07|10919.07|10919.07|0
1647341580000|2022-03-15 10:53:00|10920.05|10920.05|10920.05|10920.05|10920.05|10920.05|10920.05|10920.05|0
1647341590000|2022-03-15 10:53:10|10920.25|10920.25|10923.12|10923.12|10923.12|10923.12|10920.25|10920.25|0
1647341600000|2022-03-15 10:53:20|10924.3|10924.3|10924.47|10924.47|10924.47|10924.47|10924.3|10924.3|0
1647341610000|2022-03-15 10:53:30|10924.49|10924.49|10924.68|10924.68|10924.68|10924.68|10924.49|10924.49|0
1647341620000|2022-03-15 10:53:40|10924.85|10924.85|10925.05|10925.05|10925.05|10925.05|10924.65|10924.65|0
1647341630000|2022-03-15 10:53:50|10921.49|10921.49|10921.37|10921.37|10921.49|10921.49|10921.37|10921.37|0
1647341640000|2022-03-15 10:54:00|10920.39|10920.39|10921.37|10921.37|10921.37|10921.37|10920.39|10920.39|0
1647341650000|2022-03-15 10:54:10|10922.5|10922.5|10922.82|10922.82|10922.82|10922.82|10922.5|10922.5|0
1647341670000|2022-03-15 10:54:30|10923.17|10923.17|10923.19|10923.19|10923.19|10923.19|10923.17|10923.17|0
1647341680000|2022-03-15 10:54:40|10924.17|10924.17|10924.17|10924.17|10924.17|10924.17|10923.97|10923.97|0
1647341690000|2022-03-15 10:54:50|10924.38|10924.38|10924.95|10924.95|10924.95|10924.95|10924.38|10924.38|0
1647341700000|2022-03-15 10:55:00|10926.14|10926.14|10929.57|10929.57|10929.57|10929.57|10926.14|10926.14|0
1647341710000|2022-03-15 10:55:10|10928.39|10928.39|10933.27|10933.27|10933.34|10933.34|10928.23|10928.23|0
1647341720000|2022-03-15 10:55:20|10933.49|10933.49|10933.49|10933.49|10933.49|10933.49|10933.49|10933.49|0
1647341730000|2022-03-15 10:55:30|10934.67|10934.67|10934.42|10934.42|10934.67|10934.67|10933.49|10933.49|0
1647341740000|2022-03-15 10:55:40|10934.75|10934.75|10935.21|10935.21|10935.21|10935.21|10934.75|10934.75|0
1647341750000|2022-03-15 10:55:50|10935.01|10935.01|10938.96|10938.96|10938.96|10938.96|10935.01|10935.01|0
1647341760000|2022-03-15 10:56:00|10939.16|10939.16|10940.75|10940.75|10940.75|10940.75|10939.16|10939.16|0
1647341770000|2022-03-15 10:56:10|10941.94|10941.94|10946.38|10946.38|10946.38|10946.38|10941.94|10941.94|0
1647341780000|2022-03-15 10:56:20|10947.99|10947.99|10948.2|10948.2|10948.2|10948.2|10947.99|10947.99|0
1647341790000|2022-03-15 10:56:30|10948.44|10948.44|10950.51|10950.51|10950.51|10950.51|10948.14|10948.14|0
1647341800000|2022-03-15 10:56:40|10950.31|10950.31|10949.44|10949.44|10950.46|10950.46|10948.57|10948.57|0
1647341810000|2022-03-15 10:56:50|10949.69|10949.69|10952.43|10952.43|10952.43|10952.43|10949.69|10949.69|0
1647341820000|2022-03-15 10:57:00|10952.3|10952.3|10944.86|10944.86|10952.3|10952.3|10943.51|10943.51|0
1647341830000|2022-03-15 10:57:10|10944.92|10944.92|10943.85|10943.85|10945.06|10945.06|10943.85|10943.85|0
1647341840000|2022-03-15 10:57:20|10944.06|10944.06|10944.06|10944.06|10944.06|10944.06|10944.06|10944.06|0
1647341850000|2022-03-15 10:57:30|10944.17|10944.17|10944.17|10944.17|10944.17|10944.17|10944.17|10944.17|0
1647341860000|2022-03-15 10:57:40|10943.97|10943.97|10944.49|10944.49|10944.95|10944.95|10943.97|10943.97|0
1647341870000|2022-03-15 10:57:50|10944.88|10944.88|10944.47|10944.47|10944.88|10944.88|10944.47|10944.47|0
1647341880000|2022-03-15 10:58:00|10945.45|10945.45|10945.45|10945.45|10945.45|10945.45|10945.45|10945.45|0
1647341890000|2022-03-15 10:58:10|10945.44|10945.44|10945.35|10945.35|10945.44|10945.44|10945.35|10945.35|0
1647341900000|2022-03-15 10:58:20|10945.7|10945.7|10945.3|10945.3|10945.7|10945.7|10945.3|10945.3|0
1647341910000|2022-03-15 10:58:30|10943.34|10943.34|10944.33|10944.33|10944.33|10944.33|10943.34|10943.34|0
1647341920000|2022-03-15 10:58:40|10944.57|10944.57|10948.13|10948.13|10948.13|10948.13|10944.57|10944.57|0
1647341930000|2022-03-15 10:58:50|10947.93|10947.93|10947.25|10947.25|10947.93|10947.93|10947.25|10947.25|0
1647341940000|2022-03-15 10:59:00|10947.23|10947.23|10948.65|10948.65|10948.65|10948.65|10947.23|10947.23|0
1647341950000|2022-03-15 10:59:10|10947.85|10947.85|10947.85|10947.85|10947.85|10947.85|10947.85|10947.85|0
1647341960000|2022-03-15 10:59:20|10948.05|10948.05|10948.05|10948.05|10948.05|10948.05|10948.05|10948.05|0
1647341970000|2022-03-15 10:59:30|10947.45|10947.45|10946.14|10946.14|10947.72|10947.72|10945.9|10945.9|0
1647341980000|2022-03-15 10:59:40|10946.34|10946.34|10943.75|10943.75|10946.34|10946.34|10943.75|10943.75|0
1647341990000|2022-03-15 10:59:50|10942.78|10942.78|10942.2|10942.2|10942.78|10942.78|10942.2|10942.2|0
1647342000000|2022-03-15 11:00:00|10943|10943|10943.34|10943.34|10943.54|10943.54|10943|10943|0
1647342010000|2022-03-15 11:00:10|10943.14|10943.14|10942.08|10942.08|10943.27|10943.27|10942.08|10942.08|0
1647342020000|2022-03-15 11:00:20|10940.89|10940.89|10943.27|10943.27|10943.27|10943.27|10940.89|10940.89|0
1647342050000|2022-03-15 11:00:50|10945.22|10945.22|10946.41|10946.41|10946.41|10946.41|10945.22|10945.22|0
1647342060000|2022-03-15 11:01:00|10945.22|10945.22|10945.22|10945.22|10945.22|10945.22|10945.22|10945.22|0
1647342070000|2022-03-15 11:01:10|10945.73|10945.73|10949.78|10949.78|10949.89|10949.89|10945.73|10945.73|0
1647342080000|2022-03-15 11:01:20|10948.59|10948.59|10948.71|10948.71|10949.78|10949.78|10948.59|10948.59|0
1647342090000|2022-03-15 11:01:30|10948.51|10948.51|10948.51|10948.51|10948.51|10948.51|10948.51|10948.51|0
1647342100000|2022-03-15 11:01:40|10948.63|10948.63|10948.63|10948.63|10948.63|10948.63|10948.63|10948.63|0
1647342110000|2022-03-15 11:01:50|10948.44|10948.44|10948.04|10948.04|10948.44|10948.44|10948.04|10948.04|0
1647342120000|2022-03-15 11:02:00|10948.24|10948.24|10948.83|10948.83|10949.03|10949.03|10948.24|10948.24|0
1647342130000|2022-03-15 11:02:10|10949.03|10949.03|10949.47|10949.47|10950.43|10950.43|10948.47|10948.47|0
1647342140000|2022-03-15 11:02:20|10950.65|10950.65|10950.77|10950.77|10950.83|10950.83|10950.23|10950.23|0
1647342150000|2022-03-15 11:02:30|10950.37|10950.37|10950.36|10950.36|10950.64|10950.64|10950.3|10950.3|0
1647342160000|2022-03-15 11:02:40|10950.43|10950.43|10950.95|10950.95|10950.95|10950.95|10950.43|10950.43|0
1647342170000|2022-03-15 11:02:50|10951.08|10951.08|10950.39|10950.39|10951.08|10951.08|10950.39|10950.39|0
1647342180000|2022-03-15 11:03:00|10951.58|10951.58|10951.45|10951.45|10951.58|10951.58|10950.26|10950.26|0
1647342190000|2022-03-15 11:03:10|10950.26|10950.26|10947.95|10947.95|10950.26|10950.26|10947.89|10947.89|0
1647342200000|2022-03-15 11:03:20|10948.02|10948.02|10948.05|10948.05|10948.12|10948.12|10947.89|10947.89|0
1647342210000|2022-03-15 11:03:30|10950.99|10950.99|10951.19|10951.19|10951.19|10951.19|10950.99|10950.99|0
1647342220000|2022-03-15 11:03:40|10950.94|10950.94|10950.94|10950.94|10950.94|10950.94|10950.94|10950.94|0
1647342230000|2022-03-15 11:03:50|10950.99|10950.99|10950.86|10950.86|10951.11|10951.11|10950.86|10950.86|0
1647342240000|2022-03-15 11:04:00|10951.07|10951.07|10950.82|10950.82|10951.07|10951.07|10950.82|10950.82|0
1647342250000|2022-03-15 11:04:10|10953.97|10953.97|10954.21|10954.21|10954.21|10954.21|10953.97|10953.97|0
1647342260000|2022-03-15 11:04:20|10954.71|10954.71|10954.71|10954.71|10954.71|10954.71|10954.71|10954.71|0
1647342270000|2022-03-15 11:04:30|10955.89|10955.89|10955.89|10955.89|10955.89|10955.89|10955.89|10955.89|0
1647342280000|2022-03-15 11:04:40|10957.08|10957.08|10956.84|10956.84|10957.08|10957.08|10956.84|10956.84|0
1647342290000|2022-03-15 11:04:50|10956.49|10956.49|10953.92|10953.92|10956.49|10956.49|10953.92|10953.92|0
1647342300000|2022-03-15 11:05:00|10953.79|10953.79|10954.57|10954.57|10954.97|10954.97|10953.79|10953.79|0
1647342310000|2022-03-15 11:05:10|10951.63|10951.63|10951.63|10951.63|10951.75|10951.75|10951.63|10951.63|0
1647342320000|2022-03-15 11:05:20|10951.7|10951.7|10950.72|10950.72|10952.68|10952.68|10950.72|10950.72|0
1647342330000|2022-03-15 11:05:30|10950.79|10950.79|10953.87|10953.87|10953.87|10953.87|10950.66|10950.66|0
1647342340000|2022-03-15 11:05:40|10953.62|10953.62|10953.62|10953.62|10953.62|10953.62|10953.62|10953.62|0
1647342350000|2022-03-15 11:05:50|10954.6|10954.6|10954.6|10954.6|10954.6|10954.6|10954.6|10954.6|0
1647342360000|2022-03-15 11:06:00|10955.12|10955.12|10955.33|10955.33|10955.33|10955.33|10955.12|10955.12|0
1647342370000|2022-03-15 11:06:10|10957.7|10957.7|10958.89|10958.89|10958.89|10958.89|10957.7|10957.7|0
1647342380000|2022-03-15 11:06:20|10960.61|10960.61|10960.97|10960.97|10961.47|10961.47|10960.61|10960.61|0
1647342390000|2022-03-15 11:06:30|10960.22|10960.22|10959.05|10959.05|10960.22|10960.22|10958.78|10958.78|0
1647342400000|2022-03-15 11:06:40|10959.25|10959.25|10959.25|10959.25|10959.25|10959.25|10959.25|10959.25|0
1647342410000|2022-03-15 11:06:50|10962.81|10962.81|10963.15|10963.15|10963.15|10963.15|10962.81|10962.81|0
1647342420000|2022-03-15 11:07:00|10963.29|10963.29|10966.11|10966.11|10966.11|10966.11|10963.01|10963.01|0
1647342430000|2022-03-15 11:07:10|10964.15|10964.15|10966.19|10966.19|10966.19|10966.19|10964.15|10964.15|0
1647342440000|2022-03-15 11:07:20|10963.25|10963.25|10963.65|10963.65|10963.65|10963.65|10963.25|10963.25|0
1647342450000|2022-03-15 11:07:30|10962.5|10962.5|10962.36|10962.36|10962.5|10962.5|10962.2|10962.2|0
1647342460000|2022-03-15 11:07:40|10962.5|10962.5|10962.87|10962.87|10963.21|10963.21|10962.5|10962.5|0
1647342470000|2022-03-15 11:07:50|10962.67|10962.67|10962.67|10962.67|10962.67|10962.67|10962.67|10962.67|0
1647342480000|2022-03-15 11:08:00|10961.48|10961.48|10961.8|10961.8|10961.8|10961.8|10959.49|10959.49|0
1647342490000|2022-03-15 11:08:10|10962.39|10962.39|10964.37|10964.37|10964.37|10964.37|10962.39|10962.39|0
1647342500000|2022-03-15 11:08:20|10963.77|10963.77|10964.84|10964.84|10965.1|10965.1|10963.77|10963.77|0
1647342510000|2022-03-15 11:08:30|10964.7|10964.7|10965.21|10965.21|10965.48|10965.48|10964.7|10964.7|0
1647342520000|2022-03-15 11:08:40|10964.81|10964.81|10965.91|10965.91|10965.91|10965.91|10964.81|10964.81|0
1647342530000|2022-03-15 11:08:50|10966.08|10966.08|10966.19|10966.19|10966.19|10966.19|10966.08|10966.08|0
1647342540000|2022-03-15 11:09:00|10965.77|10965.77|10966.12|10966.12|10966.76|10966.76|10965.57|10965.57|0
1647342550000|2022-03-15 11:09:10|10966.58|10966.58|10969.77|10969.77|10969.77|10969.77|10966.58|10966.58|0
1647342560000|2022-03-15 11:09:20|10972.28|10972.28|10975.75|10975.75|10975.75|10975.75|10972.28|10972.28|0
1647342570000|2022-03-15 11:09:30|10975.82|10975.82|10976.28|10976.28|10976.28|10976.28|10975.82|10975.82|0
1647342580000|2022-03-15 11:09:40|10975.1|10975.1|10975.7|10975.7|10975.7|10975.7|10975.1|10975.1|0
1647342590000|2022-03-15 11:09:50|10975.97|10975.97|10976.29|10976.29|10977.26|10977.26|10975.9|10975.9|0
1647342610000|2022-03-15 11:10:10|10976.37|10976.37|10977.56|10977.56|10977.56|10977.56|10976.17|10976.17|0
1647342620000|2022-03-15 11:10:20|10977.36|10977.36|10976.84|10976.84|10977.95|10977.95|10976.77|10976.77|0
1647342630000|2022-03-15 11:10:30|10976.96|10976.96|10976.82|10976.82|10976.96|10976.96|10976.82|10976.82|0
1647342640000|2022-03-15 11:10:40|10977.07|10977.07|10978.25|10978.25|10978.25|10978.25|10977.07|10977.07|0
1647342650000|2022-03-15 11:10:50|10978.65|10978.65|10978.48|10978.48|10978.99|10978.99|10978.48|10978.48|0
1647342660000|2022-03-15 11:11:00|10978.64|10978.64|10980.03|10980.03|10980.03|10980.03|10978.64|10978.64|0
1647342670000|2022-03-15 11:11:10|10980.34|10980.34|10982.3|10982.3|10982.3|10982.3|10980.34|10980.34|0
1647342690000|2022-03-15 11:11:30|10982.1|10982.1|10982.7|10982.7|10982.7|10982.7|10982.1|10982.1|0
1647342700000|2022-03-15 11:11:40|10983.2|10983.2|10983.98|10983.98|10983.98|10983.98|10983.2|10983.2|0
1647342710000|2022-03-15 11:11:50|10985.37|10985.37|10987.14|10987.14|10987.14|10987.14|10985.37|10985.37|0
1647342720000|2022-03-15 11:12:00|10987.31|10987.31|10988.68|10988.68|10988.68|10988.68|10987.31|10987.31|0
1647342730000|2022-03-15 11:12:10|10989.01|10989.01|10992.53|10992.53|10992.53|10992.53|10989.01|10989.01|0
1647342740000|2022-03-15 11:12:20|10992.73|10992.73|10993.33|10993.33|10993.33|10993.33|10992.73|10992.73|0
1647342750000|2022-03-15 11:12:30|10995.12|10995.12|10999.81|10999.81|10999.81|10999.81|10995.12|10995.12|0
1647342760000|2022-03-15 11:12:40|11000.14|11000.14|10999.55|10999.55|11000.74|11000.74|10999.55|10999.55|0
1647342770000|2022-03-15 11:12:50|10999.38|10999.38|10994.08|10994.08|10999.38|10999.38|10991.5|10991.5|0
1647342780000|2022-03-15 11:13:00|10993.28|10993.28|10993.28|10993.28|10993.28|10993.28|10993.28|10993.28|0
1647342800000|2022-03-15 11:13:20|10996.84|10996.84|10995.06|10995.06|10996.84|10996.84|10995.06|10995.06|0
1647342810000|2022-03-15 11:13:30|10995.2|10995.2|10994.66|10994.66|10995.2|10995.2|10994.66|10994.66|0
1647342830000|2022-03-15 11:13:50|10994.54|10994.54|10994.54|10994.54|10994.74|10994.74|10994.54|10994.54|0
1647342840000|2022-03-15 11:14:00|10995.73|10995.73|10996.75|10996.75|10997.1|10997.1|10995.73|10995.73|0
1647342850000|2022-03-15 11:14:10|10997.94|10997.94|10998.71|10998.71|10999.34|10999.34|10996.75|10996.75|0
1647342860000|2022-03-15 11:14:20|10999.11|10999.11|11004.85|11004.85|11004.85|11004.85|10999.11|10999.11|0
1647342870000|2022-03-15 11:14:30|11005.83|11005.83|11005.83|11005.83|11005.83|11005.83|11005.83|11005.83|0
1647342880000|2022-03-15 11:14:40|11005.9|11005.9|11005.9|11005.9|11005.9|11005.9|11005.9|11005.9|0
1647342890000|2022-03-15 11:14:50|11007.09|11007.09|11009.04|11009.04|11010.23|11010.23|11007.09|11007.09|0
1647342900000|2022-03-15 11:15:00|11009.91|11009.91|11009.84|11009.84|11011.8|11011.8|11009.84|11009.84|0
1647342910000|2022-03-15 11:15:10|11010.04|11010.04|11009.99|11009.99|11010.04|11010.04|11009.07|11009.07|0
1647342920000|2022-03-15 11:15:20|11008.03|11008.03|11008.03|11008.03|11008.03|11008.03|11008.03|11008.03|0
1647342930000|2022-03-15 11:15:30|11007.16|11007.16|11003.54|11003.54|11007.26|11007.26|11003.54|11003.54|0
1647342940000|2022-03-15 11:15:40|11003.06|11003.06|11003.06|11003.06|11003.06|11003.06|11003.06|11003.06|0
1647342970000|2022-03-15 11:16:10|11002.31|11002.31|11002.58|11002.58|11002.58|11002.58|11002.31|11002.31|0
1647342980000|2022-03-15 11:16:20|11003.15|11003.15|11002.96|11002.96|11004.14|11004.14|11002.96|11002.96|0
1647342990000|2022-03-15 11:16:30|11005.33|11005.33|11002.89|11002.89|11005.33|11005.33|11002.89|11002.89|0
1647343000000|2022-03-15 11:16:40|11006.45|11006.45|11002.76|11002.76|11006.45|11006.45|11002.76|11002.76|0
1647343010000|2022-03-15 11:16:50|11002.34|11002.34|11002.9|11002.9|11003.32|11003.32|11002.34|11002.34|0
1647343030000|2022-03-15 11:17:10|11004.09|11004.09|11004.02|11004.02|11004.09|11004.09|11004.02|11004.02|0
1647343070000|2022-03-15 11:17:50|11003.9|11003.9|11003.9|11003.9|11003.9|11003.9|11003.9|11003.9|0
1647343080000|2022-03-15 11:18:00|11003.41|11003.41|11003.15|11003.15|11003.41|11003.41|11003.15|11003.15|0
1647343090000|2022-03-15 11:18:10|11001.96|11001.96|11000.78|11000.78|11001.96|11001.96|11000.78|11000.78|0
1647343100000|2022-03-15 11:18:20|11000.84|11000.84|10997.57|10997.57|11000.84|11000.84|10997.57|10997.57|0
1647343110000|2022-03-15 11:18:30|10995.94|10995.94|10992.05|10992.05|10995.94|10995.94|10988.62|10988.62|0
1647343130000|2022-03-15 11:18:50|10990.09|10990.09|10987.59|10987.59|10990.09|10990.09|10987.59|10987.59|0
1647343140000|2022-03-15 11:19:00|10987.26|10987.26|10989.1|10989.1|10989.22|10989.22|10987.26|10987.26|0
1647343150000|2022-03-15 11:19:10|10990.28|10990.28|10990.45|10990.45|10990.45|10990.45|10990.28|10990.28|0
1647343160000|2022-03-15 11:19:20|10989.75|10989.75|10989.31|10989.31|10989.95|10989.95|10989.31|10989.31|0
1647343170000|2022-03-15 11:19:30|10988.69|10988.69|10988.14|10988.14|10988.69|10988.69|10988.14|10988.14|0
1647343190000|2022-03-15 11:19:50|10988.26|10988.26|10988.26|10988.26|10988.26|10988.26|10988.26|10988.26|0
1647343200000|2022-03-15 11:20:00|10988.01|10988.01|10988.01|10988.01|10988.01|10988.01|10988.01|10988.01|0
1647343220000|2022-03-15 11:20:20|10988.19|10988.19|10987.04|10987.04|10988.22|10988.22|10987.04|10987.04|0
1647343230000|2022-03-15 11:20:30|10987.11|10987.11|10986.13|10986.13|10987.11|10987.11|10986.13|10986.13|0
1647343240000|2022-03-15 11:20:40|10985.15|10985.15|10983|10983|10985.15|10985.15|10982.99|10982.99|0
1647343260000|2022-03-15 11:21:00|10982.66|10982.66|10976.93|10976.93|10982.66|10982.66|10976.73|10976.73|0
1647343270000|2022-03-15 11:21:10|10978.12|10978.12|10980.58|10980.58|10980.58|10980.58|10978.12|10978.12|0
1647343280000|2022-03-15 11:21:20|10980.41|10980.41|10979.66|10979.66|10980.41|10980.41|10979.66|10979.66|0
1647343290000|2022-03-15 11:21:30|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|0
1647343300000|2022-03-15 11:21:40|10979.65|10979.65|10979.65|10979.65|10979.65|10979.65|10979.65|10979.65|0
1647343310000|2022-03-15 11:21:50|10976.1|10976.1|10977.28|10977.28|10977.28|10977.28|10976.1|10976.1|0
1647343320000|2022-03-15 11:22:00|10977.4|10977.4|10977.52|10977.52|10977.52|10977.52|10977.4|10977.4|0
1647343330000|2022-03-15 11:22:10|10976.55|10976.55|10975.29|10975.29|10976.55|10976.55|10975.29|10975.29|0
1647343340000|2022-03-15 11:22:20|10975.89|10975.89|10975.4|10975.4|10976.09|10976.09|10975.4|10975.4|0
1647343360000|2022-03-15 11:22:40|10974.99|10974.99|10971.26|10971.26|10974.99|10974.99|10970.38|10970.38|0
1647343370000|2022-03-15 11:22:50|10971.46|10971.46|10973.59|10973.59|10973.59|10973.59|10971.46|10971.46|0
1647343380000|2022-03-15 11:23:00|10974.57|10974.57|10973.59|10973.59|10974.57|10974.57|10973.59|10973.59|0
1647343390000|2022-03-15 11:23:10|10973.47|10973.47|10973.5|10973.5|10973.5|10973.5|10973.47|10973.47|0
1647343400000|2022-03-15 11:23:20|10974.48|10974.48|10974.58|10974.58|10974.58|10974.58|10974.48|10974.48|0
1647343410000|2022-03-15 11:23:30|10974.78|10974.78|10974.58|10974.58|10974.78|10974.78|10974.58|10974.58|0
1647343420000|2022-03-15 11:23:40|10974.13|10974.13|10974.13|10974.13|10974.13|10974.13|10974.13|10974.13|0
1647343430000|2022-03-15 11:23:50|10974|10974|10974.01|10974.01|10974.01|10974.01|10974|10974|0
1647343440000|2022-03-15 11:24:00|10974.15|10974.15|10974.97|10974.97|10974.97|10974.97|10974.15|10974.15|0
1647343450000|2022-03-15 11:24:10|10975.04|10975.04|10971.42|10971.42|10975.04|10975.04|10971.42|10971.42|0
1647343460000|2022-03-15 11:24:20|10970.23|10970.23|10969.75|10969.75|10970.23|10970.23|10969.64|10969.64|0
1647343480000|2022-03-15 11:24:40|10970.93|10970.93|10970.83|10970.83|10970.93|10970.93|10970.77|10970.77|0
1647343490000|2022-03-15 11:24:50|10970.97|10970.97|10971.1|10971.1|10971.1|10971.1|10970.97|10970.97|0
1647343500000|2022-03-15 11:25:00|10971.23|10971.23|10971.3|10971.3|10971.3|10971.3|10971.23|10971.23|0
1647343510000|2022-03-15 11:25:10|10971.17|10971.17|10970.96|10970.96|10971.3|10971.3|10970.96|10970.96|0
1647343520000|2022-03-15 11:25:20|10969.77|10969.77|10966.22|10966.22|10969.77|10969.77|10966.22|10966.22|0
1647343530000|2022-03-15 11:25:30|10966.61|10966.61|10966.61|10966.61|10966.61|10966.61|10966.61|10966.61|0
1647343540000|2022-03-15 11:25:40|10964.66|10964.66|10963.53|10963.53|10964.66|10964.66|10963.53|10963.53|0
1647343550000|2022-03-15 11:25:50|10961.15|10961.15|10959.6|10959.6|10961.15|10961.15|10959.6|10959.6|0
1647343560000|2022-03-15 11:26:00|10959.5|10959.5|10954.63|10954.63|10959.5|10959.5|10954.63|10954.63|0
1647343570000|2022-03-15 11:26:10|10958.19|10958.19|10957|10957|10958.19|10958.19|10957|10957|0
1647343580000|2022-03-15 11:26:20|10955.82|10955.82|10955.22|10955.22|10956.41|10956.41|10954.03|10954.03|0
1647343600000|2022-03-15 11:26:40|10949.29|10949.29|10950.48|10950.48|10950.48|10950.48|10949.29|10949.29|0
1647343610000|2022-03-15 11:26:50|10950.88|10950.88|10949.69|10949.69|10950.88|10950.88|10949.69|10949.69|0
1647343620000|2022-03-15 11:27:00|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|0
1647343630000|2022-03-15 11:27:10|10948|10948|10948.98|10948.98|10948.98|10948.98|10948|10948|0
1647343650000|2022-03-15 11:27:30|10946.61|10946.61|10944.24|10944.24|10946.61|10946.61|10944.24|10944.24|0
1647343660000|2022-03-15 11:27:40|10945.43|10945.43|10945.9|10945.9|10945.9|10945.9|10944.92|10944.92|0
1647343670000|2022-03-15 11:27:50|10943.94|10943.94|10942.87|10942.87|10944.06|10944.06|10942.87|10942.87|0
1647343680000|2022-03-15 11:28:00|10938.13|10938.13|10940.69|10940.69|10940.69|10940.69|10938.13|10938.13|0
1647343690000|2022-03-15 11:28:10|10939.5|10939.5|10937.5|10937.5|10939.94|10939.94|10937.5|10937.5|0
1647343700000|2022-03-15 11:28:20|10936.98|10936.98|10936.98|10936.98|10936.98|10936.98|10936.98|10936.98|0
1647343710000|2022-03-15 11:28:30|10936.38|10936.38|10933.18|10933.18|10936.38|10936.38|10933.18|10933.18|0
1647343730000|2022-03-15 11:28:50|10932.42|10932.42|10932.42|10932.42|10932.42|10932.42|10932.42|10932.42|0
1647343740000|2022-03-15 11:29:00|10925.12|10925.12|10927.35|10927.35|10927.84|10927.84|10925.12|10925.12|0
1647343770000|2022-03-15 11:29:30|10927.55|10927.55|10926.76|10926.76|10927.55|10927.55|10926.36|10926.36|0
1647343780000|2022-03-15 11:29:40|10927.09|10927.09|10929.46|10929.46|10929.46|10929.46|10927.09|10927.09|0
1647343790000|2022-03-15 11:29:50|10929.14|10929.14|10930.41|10930.41|10930.41|10930.41|10928.63|10928.63|0
1647343800000|2022-03-15 11:30:00|10930.29|10930.29|10930.29|10930.29|10930.29|10930.29|10930.29|10930.29|0
1647343810000|2022-03-15 11:30:10|10929.1|10929.1|10929.1|10929.1|10929.1|10929.1|10929.1|10929.1|0
1647343830000|2022-03-15 11:30:30|10929.22|10929.22|10929.3|10929.3|10929.42|10929.42|10929.22|10929.22|0
1647343840000|2022-03-15 11:30:40|10929.05|10929.05|10929.05|10929.05|10929.05|10929.05|10929.05|10929.05|0
1647343850000|2022-03-15 11:30:50|10929.39|10929.39|10929.39|10929.39|10929.39|10929.39|10929.39|10929.39|0
1647343860000|2022-03-15 11:31:00|10929.63|10929.63|10931.08|10931.08|10931.08|10931.08|10929.6|10929.6|0
1647343870000|2022-03-15 11:31:10|10932.27|10932.27|10937.51|10937.51|10937.51|10937.51|10932.27|10932.27|0
1647343880000|2022-03-15 11:31:20|10937.35|10937.35|10937.35|10937.35|10937.35|10937.35|10937.35|10937.35|0
1647343890000|2022-03-15 11:31:30|10937.33|10937.33|10937.33|10937.33|10937.33|10937.33|10937.33|10937.33|0
1647343910000|2022-03-15 11:31:50|10937.58|10937.58|10938.56|10938.56|10938.56|10938.56|10936.98|10936.98|0
1647343920000|2022-03-15 11:32:00|10937.37|10937.37|10934.76|10934.76|10937.37|10937.37|10934.76|10934.76|0
1647343940000|2022-03-15 11:32:20|10936.72|10936.72|10936.72|10936.72|10936.72|10936.72|10936.72|10936.72|0
1647343950000|2022-03-15 11:32:30|10935.53|10935.53|10936|10936|10936|10936|10935.53|10935.53|0
1647343960000|2022-03-15 11:32:40|10937.19|10937.19|10937.19|10937.19|10937.19|10937.19|10937.19|10937.19|0
1647343970000|2022-03-15 11:32:50|10937.31|10937.31|10940.25|10940.25|10940.25|10940.25|10937.31|10937.31|0
1647343980000|2022-03-15 11:33:00|10940.04|10940.04|10942.62|10942.62|10942.62|10942.62|10937.31|10937.31|0
1647343990000|2022-03-15 11:33:10|10942.5|10942.5|10942.5|10942.5|10942.5|10942.5|10942.5|10942.5|0
1647344000000|2022-03-15 11:33:20|10941.31|10941.31|10941.31|10941.31|10941.31|10941.31|10941.31|10941.31|0
1647344010000|2022-03-15 11:33:30|10940.86|10940.86|10940.86|10940.86|10940.86|10940.86|10940.86|10940.86|0
1647344020000|2022-03-15 11:33:40|10937.92|10937.92|10935.76|10935.76|10937.92|10937.92|10935.76|10935.76|0
1647344030000|2022-03-15 11:33:50|10936.18|10936.18|10936.29|10936.29|10936.29|10936.29|10936.18|10936.18|0
1647344040000|2022-03-15 11:34:00|10936.35|10936.35|10933.58|10933.58|10936.35|10936.35|10933.58|10933.58|0
1647344050000|2022-03-15 11:34:10|10932.39|10932.39|10930.53|10930.53|10932.39|10932.39|10930.53|10930.53|0
1647344060000|2022-03-15 11:34:20|10930.01|10930.01|10928.09|10928.09|10930.01|10930.01|10928.09|10928.09|0
1647344070000|2022-03-15 11:34:30|10927.89|10927.89|10926.87|10926.87|10928.16|10928.16|10926.37|10926.37|0
1647344080000|2022-03-15 11:34:40|10926.75|10926.75|10926.75|10926.75|10926.75|10926.75|10926.75|10926.75|0
1647344100000|2022-03-15 11:35:00|10926.44|10926.44|10927.16|10927.16|10927.16|10927.16|10926.44|10926.44|0
1647344130000|2022-03-15 11:35:30|10928.14|10928.14|10927.91|10927.91|10928.14|10928.14|10927.91|10927.91|0
1647344140000|2022-03-15 11:35:40|10927.84|10927.84|10927.88|10927.88|10927.88|10927.88|10927.68|10927.68|0
1647344150000|2022-03-15 11:35:50|10928.66|10928.66|10928.66|10928.66|10928.66|10928.66|10928.66|10928.66|0
1647344160000|2022-03-15 11:36:00|10927.48|10927.48|10928|10928|10928|10928|10927.48|10927.48|0
1647344170000|2022-03-15 11:36:10|10926.81|10926.81|10927.21|10927.21|10927.21|10927.21|10926.81|10926.81|0
1647344180000|2022-03-15 11:36:20|10926.02|10926.02|10928.96|10928.96|10929.94|10929.94|10926.02|10926.02|0
1647344200000|2022-03-15 11:36:40|10931.9|10931.9|10931.9|10931.9|10931.9|10931.9|10931.9|10931.9|0
1647344210000|2022-03-15 11:36:50|10933.09|10933.09|10933.09|10933.09|10933.09|10933.09|10933.09|10933.09|0
1647344220000|2022-03-15 11:37:00|10933.21|10933.21|10933.21|10933.21|10933.21|10933.21|10933.21|10933.21|0
1647344230000|2022-03-15 11:37:10|10932.03|10932.03|10932.03|10932.03|10932.03|10932.03|10932.03|10932.03|0
1647344240000|2022-03-15 11:37:20|10932.2|10932.2|10930.24|10930.24|10932.2|10932.2|10930.24|10930.24|0
1647344270000|2022-03-15 11:37:50|10927.3|10927.3|10927.52|10927.52|10927.52|10927.52|10927.3|10927.3|0
1647344280000|2022-03-15 11:38:00|10927.26|10927.26|10927.26|10927.26|10927.26|10927.26|10927.26|10927.26|0
1647344290000|2022-03-15 11:38:10|10927.39|10927.39|10927.39|10927.39|10927.39|10927.39|10927.39|10927.39|0
1647344310000|2022-03-15 11:38:30|10926.41|10926.41|10927.02|10927.02|10927.07|10927.07|10926.41|10926.41|0
1647344320000|2022-03-15 11:38:40|10927.07|10927.07|10927.21|10927.21|10927.21|10927.21|10927.07|10927.07|0
1647344330000|2022-03-15 11:38:50|10927.33|10927.33|10927.83|10927.83|10927.83|10927.83|10927.33|10927.33|0
1647344340000|2022-03-15 11:39:00|10927.55|10927.55|10930.01|10930.01|10930.01|10930.01|10927.55|10927.55|0
1647344350000|2022-03-15 11:39:10|10929.94|10929.94|10929.94|10929.94|10929.94|10929.94|10929.94|10929.94|0
1647344360000|2022-03-15 11:39:20|10929.87|10929.87|10928.89|10928.89|10929.87|10929.87|10928.89|10928.89|0
1647344370000|2022-03-15 11:39:30|10925.34|10925.34|10922.97|10922.97|10925.34|10925.34|10922.97|10922.97|0
1647344380000|2022-03-15 11:39:40|10924.15|10924.15|10922.97|10922.97|10924.15|10924.15|10922.97|10922.97|0
1647344390000|2022-03-15 11:39:50|10922.85|10922.85|10922.5|10922.5|10922.85|10922.85|10922.5|10922.5|0
1647344400000|2022-03-15 11:40:00|10921.31|10921.31|10920.13|10920.13|10921.31|10921.31|10920.13|10920.13|0
1647344420000|2022-03-15 11:40:20|10919.71|10919.71|10916.96|10916.96|10919.71|10919.71|10916.96|10916.96|0
1647344430000|2022-03-15 11:40:30|10916.46|10916.46|10916.37|10916.37|10916.57|10916.57|10916.37|10916.37|0
1647344440000|2022-03-15 11:40:40|10916.03|10916.03|10914.72|10914.72|10916.03|10916.03|10914.72|10914.72|0
1647344450000|2022-03-15 11:40:50|10914.6|10914.6|10914.6|10914.6|10914.6|10914.6|10914.6|10914.6|0
1647344460000|2022-03-15 11:41:00|10915.58|10915.58|10917.36|10917.36|10917.36|10917.36|10915.58|10915.58|0
1647344470000|2022-03-15 11:41:10|10917.51|10917.51|10919.48|10919.48|10919.48|10919.48|10917.11|10917.11|0
1647344480000|2022-03-15 11:41:20|10919.28|10919.28|10919.17|10919.17|10919.28|10919.28|10919.17|10919.17|0
1647344500000|2022-03-15 11:41:40|10917.99|10917.99|10917.99|10917.99|10917.99|10917.99|10917.99|10917.99|0
1647344510000|2022-03-15 11:41:50|10917.75|10917.75|10917.99|10917.99|10917.99|10917.99|10917.75|10917.75|0
1647344530000|2022-03-15 11:42:10|10917.21|10917.21|10917.21|10917.21|10917.21|10917.21|10917.21|10917.21|0
1647344570000|2022-03-15 11:42:50|10917.09|10917.09|10919.87|10919.87|10921.05|10921.05|10915.9|10915.9|0
1647344600000|2022-03-15 11:43:20|10918.68|10918.68|10916.78|10916.78|10918.68|10918.68|10916.78|10916.78|0
1647344610000|2022-03-15 11:43:30|10915.5|10915.5|10916.92|10916.92|10916.92|10916.92|10915.5|10915.5|0
1647344620000|2022-03-15 11:43:40|10917.31|10917.31|10917.11|10917.11|10917.31|10917.31|10917.11|10917.11|0
1647344630000|2022-03-15 11:43:50|10917.05|10917.05|10917.05|10917.05|10917.05|10917.05|10917.05|10917.05|0
1647344640000|2022-03-15 11:44:00|10916.07|10916.07|10916.41|10916.41|10916.41|10916.41|10916.07|10916.07|0
1647344650000|2022-03-15 11:44:10|10916|10916|10915.8|10915.8|10916|10916|10915.8|10915.8|0
1647344670000|2022-03-15 11:44:30|10916.78|10916.78|10916.84|10916.84|10916.84|10916.84|10916.78|10916.78|0
1647344680000|2022-03-15 11:44:40|10916.78|10916.78|10916.78|10916.78|10916.78|10916.78|10916.78|10916.78|0
1647344690000|2022-03-15 11:44:50|10916.9|10916.9|10916.9|10916.9|10916.96|10916.96|10916.9|10916.9|0
1647344700000|2022-03-15 11:45:00|10916.7|10916.7|10916.53|10916.53|10916.7|10916.7|10916.53|10916.53|0
1647344710000|2022-03-15 11:45:10|10915.55|10915.55|10915.55|10915.55|10915.55|10915.55|10915.55|10915.55|0
1647344730000|2022-03-15 11:45:30|10915.67|10915.67|10915.67|10915.67|10915.67|10915.67|10915.67|10915.67|0
1647344750000|2022-03-15 11:45:50|10916.07|10916.07|10914.89|10914.89|10916.07|10916.07|10914.89|10914.89|0
1647344760000|2022-03-15 11:46:00|10914.76|10914.76|10912.69|10912.69|10914.76|10914.76|10912.69|10912.69|0
1647344770000|2022-03-15 11:46:10|10911.5|10911.5|10911.65|10911.65|10911.65|10911.65|10911.5|10911.5|0
1647344780000|2022-03-15 11:46:20|10912.63|10912.63|10912.43|10912.43|10912.63|10912.63|10912.43|10912.43|0
1647344800000|2022-03-15 11:46:40|10911.25|10911.25|10911.25|10911.25|10911.25|10911.25|10911.25|10911.25|0
1647344810000|2022-03-15 11:46:50|10910.06|10910.06|10909.08|10909.08|10910.06|10910.06|10909.08|10909.08|0
1647344830000|2022-03-15 11:47:10|10908.96|10908.96|10908.76|10908.76|10909.94|10909.94|10908.76|10908.76|0
1647344840000|2022-03-15 11:47:20|10909.94|10909.94|10911.27|10911.27|10911.27|10911.27|10909.94|10909.94|0
1647344850000|2022-03-15 11:47:30|10911.13|10911.13|10906.94|10906.94|10911.13|10911.13|10906.94|10906.94|0
1647344860000|2022-03-15 11:47:40|10907|10907|10906.51|10906.51|10907|10907|10906.51|10906.51|0
1647344870000|2022-03-15 11:47:50|10905.65|10905.65|10904.65|10904.65|10905.65|10905.65|10904.65|10904.65|0
1647344890000|2022-03-15 11:48:10|10904.53|10904.53|10904.53|10904.53|10904.53|10904.53|10904.53|10904.53|0
1647344900000|2022-03-15 11:48:20|10903.34|10903.34|10903.54|10903.54|10903.54|10903.54|10903.34|10903.34|0
1647344910000|2022-03-15 11:48:30|10904.73|10904.73|10904.73|10904.73|10904.73|10904.73|10903.54|10903.54|0
1647344920000|2022-03-15 11:48:40|10905.91|10905.91|10905.91|10905.91|10905.91|10905.91|10905.91|10905.91|0
1647344940000|2022-03-15 11:49:00|10906.12|10906.12|10905.8|10905.8|10906.12|10906.12|10905.71|10905.71|0
1647344970000|2022-03-15 11:49:30|10905.68|10905.68|10903.6|10903.6|10905.68|10905.68|10903.6|10903.6|0
1647344980000|2022-03-15 11:49:40|10903.47|10903.47|10903.7|10903.7|10903.82|10903.82|10903.47|10903.47|0
1647344990000|2022-03-15 11:49:50|10903.57|10903.57|10903.38|10903.38|10903.57|10903.57|10903.38|10903.38|0
1647345010000|2022-03-15 11:50:10|10903.22|10903.22|10903.06|10903.06|10903.22|10903.22|10903.06|10903.06|0
1647345020000|2022-03-15 11:50:20|10902.94|10902.94|10902.94|10902.94|10902.94|10902.94|10902.94|10902.94|0
1647345030000|2022-03-15 11:50:30|10905.29|10905.29|10900.55|10900.55|10905.29|10905.29|10900.55|10900.55|0
1647345040000|2022-03-15 11:50:40|10899.36|10899.36|10900.44|10900.44|10900.44|10900.44|10898.07|10898.07|0
1647345050000|2022-03-15 11:50:50|10900.56|10900.56|10900.56|10900.56|10900.56|10900.56|10900.56|10900.56|0
1647345060000|2022-03-15 11:51:00|10900.19|10900.19|10901.17|10901.17|10901.17|10901.17|10899.01|10899.01|0
1647345090000|2022-03-15 11:51:30|10901|10901|10901|10901|10901|10901|10901|10901|0
1647345100000|2022-03-15 11:51:40|10899.81|10899.81|10898.61|10898.61|10899.81|10899.81|10898.61|10898.61|0
1647345110000|2022-03-15 11:51:50|10897.43|10897.43|10895.39|10895.39|10897.43|10897.43|10895.39|10895.39|0
1647345130000|2022-03-15 11:52:10|10895.15|10895.15|10895.15|10895.15|10895.15|10895.15|10895.15|10895.15|0
1647345150000|2022-03-15 11:52:30|10895.27|10895.27|10895.15|10895.15|10895.27|10895.27|10895.15|10895.15|0
1647345160000|2022-03-15 11:52:40|10895.03|10895.03|10895.07|10895.07|10895.07|10895.07|10894.86|10894.86|0
1647345190000|2022-03-15 11:53:10|10895.67|10895.67|10904.53|10904.53|10904.53|10904.53|10895.67|10895.67|0
1647345200000|2022-03-15 11:53:20|10903.35|10903.35|10902.16|10902.16|10903.35|10903.35|10902.16|10902.16|0
1647345210000|2022-03-15 11:53:30|10900.98|10900.98|10900.78|10900.78|10902.16|10902.16|10900.78|10900.78|0
1647345220000|2022-03-15 11:53:40|10900.99|10900.99|10900.99|10900.99|10900.99|10900.99|10900.99|10900.99|0
1647345230000|2022-03-15 11:53:50|10901.51|10901.51|10901.51|10901.51|10901.51|10901.51|10901.51|10901.51|0
1647345240000|2022-03-15 11:54:00|10901.63|10901.63|10901.63|10901.63|10901.63|10901.63|10901.63|10901.63|0
1647345250000|2022-03-15 11:54:10|10901.44|10901.44|10902.18|10902.18|10902.18|10902.18|10901.2|10901.2|0
1647345260000|2022-03-15 11:54:20|10903.37|10903.37|10904.55|10904.55|10904.55|10904.55|10903.37|10903.37|0
1647345270000|2022-03-15 11:54:30|10904.6|10904.6|10905.4|10905.4|10905.4|10905.4|10904.6|10904.6|0
1647345280000|2022-03-15 11:54:40|10905.28|10905.28|10905.28|10905.28|10905.28|10905.28|10905.28|10905.28|0
1647345300000|2022-03-15 11:55:00|10907.65|10907.65|10911.2|10911.2|10911.2|10911.2|10906.46|10906.46|0
1647345310000|2022-03-15 11:55:10|10911.25|10911.25|10912.59|10912.59|10912.59|10912.59|10911.25|10911.25|0
1647345320000|2022-03-15 11:55:20|10911.41|10911.41|10912.59|10912.59|10912.59|10912.59|10911.41|10911.41|0
1647345330000|2022-03-15 11:55:30|10913.39|10913.39|10913.39|10913.39|10913.39|10913.39|10913.39|10913.39|0
1647345340000|2022-03-15 11:55:40|10913.64|10913.64|10915.04|10915.04|10915.04|10915.04|10913.64|10913.64|0
1647345350000|2022-03-15 11:55:50|10914.45|10914.45|10913.26|10913.26|10914.45|10914.45|10913.26|10913.26|0
1647345360000|2022-03-15 11:56:00|10913.14|10913.14|10913.4|10913.4|10914.38|10914.38|10913.14|10913.14|0
1647345370000|2022-03-15 11:56:10|10913.61|10913.61|10913.19|10913.19|10913.61|10913.61|10913.19|10913.19|0
1647345400000|2022-03-15 11:56:40|10912.98|10912.98|10911.79|10911.79|10912.98|10912.98|10911.79|10911.79|0
1647345410000|2022-03-15 11:56:50|10911.62|10911.62|10911.42|10911.42|10911.62|10911.62|10911.42|10911.42|0
1647345420000|2022-03-15 11:57:00|10912.61|10912.61|10911.42|10911.42|10912.61|10912.61|10911.42|10911.42|0
1647345430000|2022-03-15 11:57:10|10911.54|10911.54|10912.73|10912.73|10912.73|10912.73|10911.54|10911.54|0
1647345440000|2022-03-15 11:57:20|10912.48|10912.48|10912.48|10912.48|10912.48|10912.48|10912.48|10912.48|0
1647345450000|2022-03-15 11:57:30|10913.07|10913.07|10913.07|10913.07|10913.07|10913.07|10913.07|10913.07|0
1647345460000|2022-03-15 11:57:40|10913.27|10913.27|10913.27|10913.27|10913.27|10913.27|10913.27|10913.27|0
1647345470000|2022-03-15 11:57:50|10914.46|10914.46|10914.46|10914.46|10914.46|10914.46|10914.46|10914.46|0
1647345480000|2022-03-15 11:58:00|10914.88|10914.88|10914.71|10914.71|10915.23|10915.23|10914.71|10914.71|0
1647345500000|2022-03-15 11:58:20|10914.54|10914.54|10914.14|10914.14|10914.54|10914.54|10913.97|10913.97|0
1647345510000|2022-03-15 11:58:30|10913.94|10913.94|10911.98|10911.98|10913.94|10913.94|10911.98|10911.98|0
1647345520000|2022-03-15 11:58:40|10912.96|10912.96|10912.96|10912.96|10912.96|10912.96|10912.96|10912.96|0
1647345530000|2022-03-15 11:58:50|10909.4|10909.4|10908.22|10908.22|10909.4|10909.4|10907.03|10907.03|0
1647345540000|2022-03-15 11:59:00|10909.2|10909.2|10909.2|10909.2|10909.2|10909.2|10909.2|10909.2|0
1647345550000|2022-03-15 11:59:10|10909.41|10909.41|10909.41|10909.41|10909.41|10909.41|10909.41|10909.41|0
1647345560000|2022-03-15 11:59:20|10909.93|10909.93|10909.93|10909.93|10909.93|10909.93|10909.93|10909.93|0
1647345570000|2022-03-15 11:59:30|10910.43|10910.43|10909.93|10909.93|10910.43|10910.43|10909.93|10909.93|0
1647345580000|2022-03-15 11:59:40|10911.11|10911.11|10911.24|10911.24|10911.24|10911.24|10911.11|10911.11|0
1647345590000|2022-03-15 11:59:50|10910.9|10910.9|10913.1|10913.1|10913.1|10913.1|10910.72|10910.72|0
1647345600000|2022-03-15 12:00:00|10914.28|10914.28|10912.36|10912.36|10914.28|10914.28|10911.86|10911.86|0
1647345610000|2022-03-15 12:00:10|10911.84|10911.84|10910.09|10910.09|10911.84|10911.84|10910.09|10910.09|0
1647345620000|2022-03-15 12:00:20|10910.34|10910.34|10910.34|10910.34|10910.34|10910.34|10910.34|10910.34|0
1647345630000|2022-03-15 12:00:30|10911.03|10911.03|10910.83|10910.83|10911.03|10911.03|10910.83|10910.83|0
1647345640000|2022-03-15 12:00:40|10911|10911|10912.53|10912.53|10912.53|10912.53|10910.57|10910.57|0
1647345650000|2022-03-15 12:00:50|10912.65|10912.65|10912.34|10912.34|10912.65|10912.65|10912.34|10912.34|0
1647345660000|2022-03-15 12:01:00|10913.53|10913.53|10914.88|10914.88|10914.88|10914.88|10913.53|10913.53|0
1647345670000|2022-03-15 12:01:10|10917.25|10917.25|10917.25|10917.25|10917.25|10917.25|10917.25|10917.25|0
1647345680000|2022-03-15 12:01:20|10917.72|10917.72|10918.07|10918.07|10918.07|10918.07|10917.72|10917.72|0
1647345700000|2022-03-15 12:01:40|10917.82|10917.82|10921.09|10921.09|10921.09|10921.09|10917.82|10917.82|0
1647345710000|2022-03-15 12:01:50|10921.26|10921.26|10922.24|10922.24|10922.24|10922.24|10921.26|10921.26|0
1647345720000|2022-03-15 12:02:00|10922.84|10922.84|10924.81|10924.81|10924.81|10924.81|10921.86|10921.86|0
1647345730000|2022-03-15 12:02:10|10925.01|10925.01|10926.2|10926.2|10926.2|10926.2|10925.01|10925.01|0
1647345740000|2022-03-15 12:02:20|10925.01|10925.01|10924.87|10924.87|10925.01|10925.01|10924.87|10924.87|0
1647345750000|2022-03-15 12:02:30|10925.26|10925.26|10925.33|10925.33|10925.33|10925.33|10925.26|10925.26|0
1647345760000|2022-03-15 12:02:40|10923.37|10923.37|10924|10924|10924|10924|10923.37|10923.37|0
1647345770000|2022-03-15 12:02:50|10922.81|10922.81|10920.98|10920.98|10922.81|10922.81|10920.89|10920.89|0
1647345780000|2022-03-15 12:03:00|10921.96|10921.96|10920.38|10920.38|10921.96|10921.96|10920.38|10920.38|0
1647345800000|2022-03-15 12:03:20|10920.13|10920.13|10919.93|10919.93|10920.13|10920.13|10919.93|10919.93|0
1647345820000|2022-03-15 12:03:40|10919.68|10919.68|10917.48|10917.48|10919.68|10919.68|10917.48|10917.48|0
1647345830000|2022-03-15 12:03:50|10917.35|10917.35|10917.47|10917.47|10917.47|10917.47|10917.35|10917.35|0
1647345840000|2022-03-15 12:04:00|10917.05|10917.05|10917.25|10917.25|10917.25|10917.25|10917.05|10917.05|0
1647345850000|2022-03-15 12:04:10|10917.46|10917.46|10917.46|10917.46|10917.46|10917.46|10917.46|10917.46|0
1647345860000|2022-03-15 12:04:20|10917.07|10917.07|10917.07|10917.07|10917.07|10917.07|10917.07|10917.07|0
1647345870000|2022-03-15 12:04:30|10917.12|10917.12|10917.12|10917.12|10917.12|10917.12|10917.12|10917.12|0
1647345880000|2022-03-15 12:04:40|10917.23|10917.23|10916.71|10916.71|10917.23|10917.23|10916.71|10916.71|0
1647345900000|2022-03-15 12:05:00|10914.75|10914.75|10914.1|10914.1|10914.75|10914.75|10914.1|10914.1|0
1647345920000|2022-03-15 12:05:20|10914.12|10914.12|10914.12|10914.12|10914.12|10914.12|10914.12|10914.12|0
1647345950000|2022-03-15 12:05:50|10913.87|10913.87|10913.87|10913.87|10913.87|10913.87|10913.87|10913.87|0
1647345960000|2022-03-15 12:06:00|10913.28|10913.28|10903.5|10903.5|10913.28|10913.28|10903.5|10903.5|0
1647345970000|2022-03-15 12:06:10|10903.14|10903.14|10897.21|10897.21|10903.14|10903.14|10897.21|10897.21|0
1647345980000|2022-03-15 12:06:20|10896.03|10896.03|10896.03|10896.03|10896.03|10896.03|10896.03|10896.03|0
1647345990000|2022-03-15 12:06:30|10897.21|10897.21|10898.4|10898.4|10898.4|10898.4|10897.21|10897.21|0
1647346010000|2022-03-15 12:06:50|10901.34|10901.34|10901.34|10901.34|10901.34|10901.34|10901.34|10901.34|0
1647346020000|2022-03-15 12:07:00|10901.58|10901.58|10901.58|10901.58|10901.58|10901.58|10901.58|10901.58|0
1647346030000|2022-03-15 12:07:10|10901.83|10901.83|10901.83|10901.83|10901.83|10901.83|10901.83|10901.83|0
1647346040000|2022-03-15 12:07:20|10901.59|10901.59|10901.59|10901.59|10903.96|10903.96|10901.59|10901.59|0
1647346050000|2022-03-15 12:07:30|10901.34|10901.34|10901.92|10901.92|10901.92|10901.92|10900.34|10900.34|0
1647346060000|2022-03-15 12:07:40|10902.1|10902.1|10905.04|10905.04|10905.04|10905.04|10901.69|10901.69|0
1647346070000|2022-03-15 12:07:50|10905.25|10905.25|10905.25|10905.25|10905.25|10905.25|10905.25|10905.25|0
1647346080000|2022-03-15 12:08:00|10905.48|10905.48|10908.64|10908.64|10909.04|10909.04|10905.48|10905.48|0
1647346100000|2022-03-15 12:08:20|10906.68|10906.68|10906.6|10906.6|10906.68|10906.68|10906.6|10906.6|0
1647346120000|2022-03-15 12:08:40|10906.8|10906.8|10906.6|10906.6|10906.8|10906.8|10906.4|10906.4|0
1647346130000|2022-03-15 12:08:50|10905.56|10905.56|10907.35|10907.35|10907.35|10907.35|10905.56|10905.56|0
1647346140000|2022-03-15 12:09:00|10907.55|10907.55|10907.98|10907.98|10908.15|10908.15|10907.46|10907.46|0
1647346150000|2022-03-15 12:09:10|10908.1|10908.1|10908.9|10908.9|10908.9|10908.9|10908.1|10908.1|0
1647346160000|2022-03-15 12:09:20|10908.96|10908.96|10908.96|10908.96|10908.96|10908.96|10908.96|10908.96|0
1647346170000|2022-03-15 12:09:30|10909.07|10909.07|10909.44|10909.44|10909.44|10909.44|10909.07|10909.07|0
1647346180000|2022-03-15 12:09:40|10909.35|10909.35|10909.95|10909.95|10909.95|10909.95|10909.35|10909.35|0
1647346190000|2022-03-15 12:09:50|10910.93|10910.93|10911.02|10911.02|10911.02|10911.02|10910.81|10910.81|0
1647346200000|2022-03-15 12:10:00|10912.21|10912.21|10912.21|10912.21|10912.21|10912.21|10912.21|10912.21|0
1647346210000|2022-03-15 12:10:10|10912.09|10912.09|10911.97|10911.97|10912.09|10912.09|10911.97|10911.97|0
1647346220000|2022-03-15 12:10:20|10913.15|10913.15|10912.17|10912.17|10913.15|10913.15|10912.17|10912.17|0
1647346250000|2022-03-15 12:10:50|10911.65|10911.65|10911.42|10911.42|10911.65|10911.65|10911.42|10911.42|0
1647346260000|2022-03-15 12:11:00|10911.66|10911.66|10909.68|10909.68|10911.66|10911.66|10909.68|10909.68|0
1647346280000|2022-03-15 12:11:20|10908.7|10908.7|10906.33|10906.33|10908.7|10908.7|10906.33|10906.33|0
1647346290000|2022-03-15 12:11:30|10907.31|10907.31|10905.15|10905.15|10907.31|10907.31|10905.15|10905.15|0
1647346300000|2022-03-15 12:11:40|10905.36|10905.36|10905.73|10905.73|10905.73|10905.73|10905.36|10905.36|0
1647346310000|2022-03-15 12:11:50|10905.9|10905.9|10907.97|10907.97|10907.97|10907.97|10905.76|10905.76|0
1647346320000|2022-03-15 12:12:00|10908.38|10908.38|10908.59|10908.59|10909.57|10909.57|10908.38|10908.38|0
1647346330000|2022-03-15 12:12:10|10908.85|10908.85|10907.89|10907.89|10909.08|10909.08|10907.89|10907.89|0
1647346340000|2022-03-15 12:12:20|10908.06|10908.06|10906.87|10906.87|10908.06|10908.06|10906.87|10906.87|0
1647346350000|2022-03-15 12:12:30|10908.06|10908.06|10909.03|10909.03|10909.03|10909.03|10908.06|10908.06|0
1647346370000|2022-03-15 12:12:50|10906.56|10906.56|10906.56|10906.56|10906.56|10906.56|10906.56|10906.56|0
1647346380000|2022-03-15 12:13:00|10906.16|10906.16|10903.99|10903.99|10906.36|10906.36|10903.99|10903.99|0
1647346410000|2022-03-15 12:13:30|10903.01|10903.01|10901.82|10901.82|10903.01|10903.01|10901.82|10901.82|0
1647346420000|2022-03-15 12:13:40|10902.17|10902.17|10901.19|10901.19|10902.17|10902.17|10901.19|10901.19|0
1647346430000|2022-03-15 12:13:50|10903.56|10903.56|10909.08|10909.08|10909.08|10909.08|10903.56|10903.56|0
1647346440000|2022-03-15 12:14:00|10909.58|10909.58|10910.31|10910.31|10910.31|10910.31|10909.33|10909.33|0
1647346460000|2022-03-15 12:14:20|10913.86|10913.86|10913.86|10913.86|10913.86|10913.86|10913.86|10913.86|0
1647346470000|2022-03-15 12:14:30|10914.66|10914.66|10918.53|10918.53|10918.53|10918.53|10914.66|10914.66|0
1647346480000|2022-03-15 12:14:40|10919.13|10919.13|10917.94|10917.94|10919.13|10919.13|10917.94|10917.94|0
1647346500000|2022-03-15 12:15:00|10915.57|10915.57|10915.57|10915.57|10915.57|10915.57|10915.57|10915.57|0
1647346520000|2022-03-15 12:15:20|10913.2|10913.2|10913.2|10913.2|10913.2|10913.2|10913.2|10913.2|0
1647346530000|2022-03-15 12:15:30|10912.01|10912.01|10912.01|10912.01|10912.01|10912.01|10912.01|10912.01|0
1647346540000|2022-03-15 12:15:40|10912.4|10912.4|10909.44|10909.44|10912.4|10912.4|10909.44|10909.44|0
1647346560000|2022-03-15 12:16:00|10911.81|10911.81|10915.43|10915.43|10915.43|10915.43|10911.81|10911.81|0
1647346570000|2022-03-15 12:16:10|10915.23|10915.23|10917.6|10917.6|10917.6|10917.6|10915.23|10915.23|0
1647346580000|2022-03-15 12:16:20|10917.4|10917.4|10916.62|10916.62|10917.4|10917.4|10916.62|10916.62|0
1647346590000|2022-03-15 12:16:30|10912.7|10912.7|10914.66|10914.66|10914.66|10914.66|10912.7|10912.7|0
1647346610000|2022-03-15 12:16:50|10914.36|10914.36|10914.53|10914.53|10914.53|10914.53|10914.36|10914.36|0
1647346620000|2022-03-15 12:17:00|10915.71|10915.71|10914.65|10914.65|10917.02|10917.02|10914.65|10914.65|0
1647346630000|2022-03-15 12:17:10|10914.44|10914.44|10914.65|10914.65|10914.65|10914.65|10914.44|10914.44|0
1647346640000|2022-03-15 12:17:20|10914.88|10914.88|10915.03|10915.03|10915.03|10915.03|10914.88|10914.88|0
1647346650000|2022-03-15 12:17:30|10914.94|10914.94|10914.94|10914.94|10914.94|10914.94|10914.94|10914.94|0
1647346660000|2022-03-15 12:17:40|10916.13|10916.13|10916.13|10916.13|10916.13|10916.13|10916.13|10916.13|0
1647346670000|2022-03-15 12:17:50|10914.17|10914.17|10914.17|10914.17|10914.17|10914.17|10914.17|10914.17|0
1647346690000|2022-03-15 12:18:10|10911.8|10911.8|10910.82|10910.82|10911.8|10911.8|10910.61|10910.61|0
1647346700000|2022-03-15 12:18:20|10909.03|10909.03|10906.45|10906.45|10909.03|10909.03|10906.45|10906.45|0
1647346710000|2022-03-15 12:18:30|10906.66|10906.66|10910.01|10910.01|10910.01|10910.01|10906.66|10906.66|0
1647346720000|2022-03-15 12:18:40|10909.03|10909.03|10909.03|10909.03|10909.03|10909.03|10909.03|10909.03|0
1647346730000|2022-03-15 12:18:50|10908.77|10908.77|10908.77|10908.77|10908.77|10908.77|10908.77|10908.77|0
1647346740000|2022-03-15 12:19:00|10907.79|10907.79|10907.79|10907.79|10907.79|10907.79|10907.79|10907.79|0
1647346760000|2022-03-15 12:19:20|10908.21|10908.21|10908|10908|10908.21|10908.21|10908|10908|0
1647346770000|2022-03-15 12:19:30|10907.79|10907.79|10908.77|10908.77|10908.77|10908.77|10907.79|10907.79|0
1647346780000|2022-03-15 12:19:40|10909.06|10909.06|10909.06|10909.06|10909.06|10909.06|10909.06|10909.06|0
1647346790000|2022-03-15 12:19:50|10907.87|10907.87|10907.87|10907.87|10907.87|10907.87|10907.87|10907.87|0
1647346800000|2022-03-15 12:20:00|10907.75|10907.75|10908.9|10908.9|10908.9|10908.9|10907.63|10907.63|0
1647346810000|2022-03-15 12:20:10|10911.27|10911.27|10911.27|10911.27|10911.27|10911.27|10911.27|10911.27|0
1647346820000|2022-03-15 12:20:20|10912.45|10912.45|10911.27|10911.27|10912.45|10912.45|10911.27|10911.27|0
1647346830000|2022-03-15 12:20:30|10912.25|10912.25|10913.31|10913.31|10913.31|10913.31|10912.25|10912.25|0
1647346840000|2022-03-15 12:20:40|10914.86|10914.86|10916.77|10916.77|10916.77|10916.77|10914.86|10914.86|0
1647346850000|2022-03-15 12:20:50|10916.97|10916.97|10916.73|10916.73|10916.97|10916.97|10916.73|10916.73|0
1647346860000|2022-03-15 12:21:00|10916.89|10916.89|10916.89|10916.89|10916.89|10916.89|10916.89|10916.89|0
1647346870000|2022-03-15 12:21:10|10917.31|10917.31|10917.31|10917.31|10917.31|10917.31|10917.31|10917.31|0
1647346880000|2022-03-15 12:21:20|10917.8|10917.8|10916.86|10916.86|10917.92|10917.92|10916.74|10916.74|0
1647346890000|2022-03-15 12:21:30|10916.46|10916.46|10916.67|10916.67|10916.67|10916.67|10916.46|10916.46|0
1647346900000|2022-03-15 12:21:40|10917.64|10917.64|10919.02|10919.02|10919.02|10919.02|10917.64|10917.64|0
1647346930000|2022-03-15 12:22:10|10920.21|10920.21|10920.21|10920.21|10920.21|10920.21|10920.21|10920.21|0
1647346940000|2022-03-15 12:22:20|10919.23|10919.23|10919.23|10919.23|10919.23|10919.23|10919.23|10919.23|0
1647346950000|2022-03-15 12:22:30|10919.86|10919.86|10925.78|10925.78|10926.01|10926.01|10919.86|10919.86|0
1647346960000|2022-03-15 12:22:40|10925.91|10925.91|10926.24|10926.24|10926.24|10926.24|10925.91|10925.91|0
1647346970000|2022-03-15 12:22:50|10926.31|10926.31|10926.31|10926.31|10926.31|10926.31|10926.31|10926.31|0
1647346980000|2022-03-15 12:23:00|10926.1|10926.1|10927.49|10927.49|10927.49|10927.49|10926.1|10926.1|0
1647346990000|2022-03-15 12:23:10|10927.66|10927.66|10927.66|10927.66|10927.66|10927.66|10927.66|10927.66|0
1647347000000|2022-03-15 12:23:20|10928.64|10928.64|10929.82|10929.82|10929.82|10929.82|10928.64|10928.64|0
1647347010000|2022-03-15 12:23:30|10929.42|10929.42|10929.42|10929.42|10929.42|10929.42|10929.42|10929.42|0
1647347020000|2022-03-15 12:23:40|10927.8|10927.8|10927.56|10927.56|10927.8|10927.8|10927.56|10927.56|0
1647347030000|2022-03-15 12:23:50|10927.35|10927.35|10928.54|10928.54|10928.54|10928.54|10927.35|10927.35|0
1647347040000|2022-03-15 12:24:00|10929.52|10929.52|10929.72|10929.72|10931.03|10931.03|10928.54|10928.54|0
1647347050000|2022-03-15 12:24:10|10928.54|10928.54|10927.35|10927.35|10928.54|10928.54|10927.35|10927.35|0
1647347060000|2022-03-15 12:24:20|10927.19|10927.19|10922.2|10922.2|10927.19|10927.19|10922.2|10922.2|0
1647347070000|2022-03-15 12:24:30|10922.32|10922.32|10922.84|10922.84|10922.84|10922.84|10922.32|10922.32|0
1647347090000|2022-03-15 12:24:50|10923.84|10923.84|10923.84|10923.84|10923.84|10923.84|10923.84|10923.84|0
1647347110000|2022-03-15 12:25:10|10922.65|10922.65|10922.65|10922.65|10922.65|10922.65|10922.65|10922.65|0
1647347120000|2022-03-15 12:25:20|10922.45|10922.45|10921.26|10921.26|10922.45|10922.45|10921.26|10921.26|0
1647347130000|2022-03-15 12:25:30|10921.47|10921.47|10918.53|10918.53|10921.47|10921.47|10918.53|10918.53|0
1647347150000|2022-03-15 12:25:50|10919.32|10919.32|10921.48|10921.48|10921.48|10921.48|10919.32|10919.32|0
1647347160000|2022-03-15 12:26:00|10922.67|10922.67|10922.56|10922.56|10922.67|10922.67|10922.27|10922.27|0
1647347170000|2022-03-15 12:26:10|10923.74|10923.74|10923.74|10923.74|10923.74|10923.74|10923.74|10923.74|0
1647347180000|2022-03-15 12:26:20|10923.94|10923.94|10926.86|10926.86|10926.86|10926.86|10923.94|10923.94|0
1647347200000|2022-03-15 12:26:40|10926.98|10926.98|10927.15|10927.15|10927.15|10927.15|10926.98|10926.98|0
1647347210000|2022-03-15 12:26:50|10926.95|10926.95|10927.93|10927.93|10927.98|10927.98|10926.85|10926.85|0
1647347220000|2022-03-15 12:27:00|10928.14|10928.14|10928.39|10928.39|10928.39|10928.39|10928.14|10928.14|0
1647347230000|2022-03-15 12:27:10|10928.27|10928.27|10928.27|10928.27|10928.27|10928.27|10928.27|10928.27|0
1647347240000|2022-03-15 12:27:20|10929.45|10929.45|10929.45|10929.45|10929.45|10929.45|10929.45|10929.45|0
1647347250000|2022-03-15 12:27:30|10929.96|10929.96|10930.76|10930.76|10930.94|10930.94|10929.96|10929.96|0
1647347260000|2022-03-15 12:27:40|10931.16|10931.16|10931.16|10931.16|10931.16|10931.16|10931.16|10931.16|0
1647347280000|2022-03-15 12:28:00|10930.99|10930.99|10931.19|10931.19|10931.19|10931.19|10930.99|10930.99|0
1647347290000|2022-03-15 12:28:10|10930|10930|10930.98|10930.98|10930.98|10930.98|10930|10930|0
1647347310000|2022-03-15 12:28:30|10931.19|10931.19|10931.52|10931.52|10931.52|10931.52|10931.19|10931.19|0
1647347330000|2022-03-15 12:28:50|10932.82|10932.82|10932.82|10932.82|10932.82|10932.82|10932.82|10932.82|0
1647347350000|2022-03-15 12:29:10|10933.02|10933.02|10933.02|10933.02|10933.02|10933.02|10933.02|10933.02|0
1647347360000|2022-03-15 12:29:20|10933.22|10933.22|10932.89|10932.89|10933.29|10933.29|10932.89|10932.89|0
1647347370000|2022-03-15 12:29:30|10931.7|10931.7|10935.23|10935.23|10935.23|10935.23|10931.3|10931.3|0
1647347380000|2022-03-15 12:29:40|10934.05|10934.05|10934.63|10934.63|10934.63|10934.63|10934.05|10934.05|0
1647347390000|2022-03-15 12:29:50|10934.29|10934.29|10934.88|10934.88|10934.88|10934.88|10934.29|10934.29|0
1647347400000|2022-03-15 12:30:00|10932.93|10932.93|10932.93|10932.93|10932.93|10932.93|10932.93|10932.93|0
1647347410000|2022-03-15 12:30:10|10932.53|10932.53|10932.65|10932.65|10932.65|10932.65|10932|10932|0
1647347420000|2022-03-15 12:30:20|10933.19|10933.19|10935.03|10935.03|10935.03|10935.03|10933.19|10933.19|0
1647347430000|2022-03-15 12:30:30|10933.84|10933.84|10942.08|10942.08|10942.08|10942.08|10933.84|10933.84|0
1647347440000|2022-03-15 12:30:40|10942.01|10942.01|10936.69|10936.69|10942.01|10942.01|10936.69|10936.69|0
1647347450000|2022-03-15 12:30:50|10936.95|10936.95|10935.96|10935.96|10937.15|10937.15|10935.75|10935.75|0
1647347460000|2022-03-15 12:31:00|10936.08|10936.08|10934.89|10934.89|10936.08|10936.08|10934.89|10934.89|0
1647347470000|2022-03-15 12:31:10|10934.65|10934.65|10935.07|10935.07|10935.07|10935.07|10934.65|10934.65|0
1647347480000|2022-03-15 12:31:20|10934.86|10934.86|10932.9|10932.9|10934.86|10934.86|10932.9|10932.9|0
1647347490000|2022-03-15 12:31:30|10932.73|10932.73|10932.73|10932.73|10932.73|10932.73|10932.73|10932.73|0
1647347500000|2022-03-15 12:31:40|10930.17|10930.17|10930.57|10930.57|10930.57|10930.57|10930.17|10930.17|0
1647347510000|2022-03-15 12:31:50|10930.72|10930.72|10930.72|10930.72|10930.72|10930.72|10930.72|10930.72|0
1647347520000|2022-03-15 12:32:00|10930.46|10930.46|10930.27|10930.27|10930.46|10930.46|10929.47|10929.47|0
1647347530000|2022-03-15 12:32:10|10931.25|10931.25|10939.54|10939.54|10939.54|10939.54|10931.25|10931.25|0
1647347540000|2022-03-15 12:32:20|10939.75|10939.75|10941.79|10941.79|10942.72|10942.72|10939.75|10939.75|0
1647347550000|2022-03-15 12:32:30|10940.61|10940.61|10940.2|10940.2|10940.61|10940.61|10940.2|10940.2|0
1647347560000|2022-03-15 12:32:40|10941.18|10941.18|10941.18|10941.18|10941.18|10941.18|10941.18|10941.18|0
1647347570000|2022-03-15 12:32:50|10940.66|10940.66|10940.66|10940.66|10940.66|10940.66|10940.66|10940.66|0
1647347580000|2022-03-15 12:33:00|10940.86|10940.86|10942.1|10942.1|10943.09|10943.09|10940.86|10940.86|0
1647347590000|2022-03-15 12:33:10|10941.76|10941.76|10941.76|10941.76|10941.76|10941.76|10941.76|10941.76|0
1647347600000|2022-03-15 12:33:20|10941.59|10941.59|10941.45|10941.45|10942.98|10942.98|10941.45|10941.45|0
1647347610000|2022-03-15 12:33:30|10941.69|10941.69|10943.09|10943.09|10943.09|10943.09|10941.69|10941.69|0
1647347620000|2022-03-15 12:33:40|10942.88|10942.88|10943.09|10943.09|10943.09|10943.09|10942.88|10942.88|0
1647347630000|2022-03-15 12:33:50|10942.4|10942.4|10942.85|10942.85|10942.85|10942.85|10942.4|10942.4|0
1647347640000|2022-03-15 12:34:00|10943.12|10943.12|10942.7|10942.7|10943.12|10943.12|10942.7|10942.7|0
1647347650000|2022-03-15 12:34:10|10942.91|10942.91|10943.12|10943.12|10943.12|10943.12|10942.91|10942.91|0
1647347660000|2022-03-15 12:34:20|10941.16|10941.16|10940.55|10940.55|10941.73|10941.73|10940.55|10940.55|0
1647347670000|2022-03-15 12:34:30|10940.38|10940.38|10940.55|10940.55|10940.55|10940.55|10940.38|10940.38|0
1647347680000|2022-03-15 12:34:40|10940.43|10940.43|10941.84|10941.84|10941.84|10941.84|10940.43|10940.43|0
1647347690000|2022-03-15 12:34:50|10943.02|10943.02|10944|10944|10944|10944|10943.02|10943.02|0
1647347700000|2022-03-15 12:35:00|10944.26|10944.26|10943.73|10943.73|10944.64|10944.64|10943.73|10943.73|0
1647347710000|2022-03-15 12:35:10|10942.34|10942.34|10943.53|10943.53|10943.53|10943.53|10942.34|10942.34|0
1647347720000|2022-03-15 12:35:20|10943.77|10943.77|10944.33|10944.33|10944.33|10944.33|10943.77|10943.77|0
1647347730000|2022-03-15 12:35:30|10944.67|10944.67|10944.37|10944.37|10944.67|10944.67|10944.37|10944.37|0
1647347740000|2022-03-15 12:35:40|10944.89|10944.89|10943.11|10943.11|10944.89|10944.89|10943.11|10943.11|0
1647347750000|2022-03-15 12:35:50|10942.13|10942.13|10943.27|10943.27|10943.27|10943.27|10942.12|10942.12|0
1647347760000|2022-03-15 12:36:00|10943.39|10943.39|10943.49|10943.49|10943.65|10943.65|10943.39|10943.39|0
1647347770000|2022-03-15 12:36:10|10941.12|10941.12|10941.01|10941.01|10941.12|10941.12|10941.01|10941.01|0
1647347780000|2022-03-15 12:36:20|10940.6|10940.6|10940.78|10940.78|10940.99|10940.99|10940.6|10940.6|0
1647347790000|2022-03-15 12:36:30|10940.66|10940.66|10940.48|10940.48|10941|10941|10940.48|10940.48|0
1647347800000|2022-03-15 12:36:40|10941.46|10941.46|10941.86|10941.86|10941.86|10941.86|10941.46|10941.46|0
1647347810000|2022-03-15 12:36:50|10942.07|10942.07|10942.07|10942.07|10942.07|10942.07|10942.07|10942.07|0
1647347820000|2022-03-15 12:37:00|10941.95|10941.95|10942.33|10942.33|10942.33|10942.33|10941.95|10941.95|0
1647347830000|2022-03-15 12:37:10|10942.38|10942.38|10942.38|10942.38|10942.38|10942.38|10942.38|10942.38|0
1647347870000|2022-03-15 12:37:50|10942.17|10942.17|10942.7|10942.7|10942.7|10942.7|10942.17|10942.17|0
1647347880000|2022-03-15 12:38:00|10942.9|10942.9|10944.02|10944.02|10944.02|10944.02|10942.9|10942.9|0
1647347890000|2022-03-15 12:38:10|10943.81|10943.81|10945.14|10945.14|10945.14|10945.14|10943.81|10943.81|0
1647347900000|2022-03-15 12:38:20|10946.33|10946.33|10947.72|10947.72|10947.72|10947.72|10946.33|10946.33|0
1647347910000|2022-03-15 12:38:30|10947.65|10947.65|10947.65|10947.65|10947.65|10947.65|10947.65|10947.65|0
1647347920000|2022-03-15 12:38:40|10947.34|10947.34|10947.34|10947.34|10947.34|10947.34|10947.34|10947.34|0
1647347930000|2022-03-15 12:38:50|10948.32|10948.32|10948.37|10948.37|10949.35|10949.35|10948.32|10948.32|0
1647347940000|2022-03-15 12:39:00|10949.35|10949.35|10951.05|10951.05|10951.05|10951.05|10949.35|10949.35|0
1647347950000|2022-03-15 12:39:10|10950.99|10950.99|10947.17|10947.17|10951.12|10951.12|10947.17|10947.17|0
1647347960000|2022-03-15 12:39:20|10944.8|10944.8|10944.8|10944.8|10944.8|10944.8|10944.8|10944.8|0
1647347980000|2022-03-15 12:39:40|10943.61|10943.61|10943.61|10943.61|10943.61|10943.61|10943.49|10943.49|0
1647348000000|2022-03-15 12:40:00|10943.2|10943.2|10942.79|10942.79|10943.4|10943.4|10942.79|10942.79|0
1647348010000|2022-03-15 12:40:10|10942.36|10942.36|10942.36|10942.36|10942.36|10942.36|10942.36|10942.36|0
1647348020000|2022-03-15 12:40:20|10942.43|10942.43|10942.43|10942.43|10942.43|10942.43|10942.43|10942.43|0
1647348030000|2022-03-15 12:40:30|10941.45|10941.45|10941.45|10941.45|10941.45|10941.45|10941.45|10941.45|0
1647348040000|2022-03-15 12:40:40|10941.8|10941.8|10940.9|10940.9|10941.82|10941.82|10940.9|10940.9|0
1647348060000|2022-03-15 12:41:00|10941.11|10941.11|10939.14|10939.14|10941.11|10941.11|10939.14|10939.14|0
1647348080000|2022-03-15 12:41:20|10939.75|10939.75|10939.75|10939.75|10939.75|10939.75|10939.75|10939.75|0
1647348090000|2022-03-15 12:41:30|10939.54|10939.54|10935.98|10935.98|10939.54|10939.54|10935.98|10935.98|0
1647348100000|2022-03-15 12:41:40|10936.41|10936.41|10936.89|10936.89|10939.26|10939.26|10936.41|10936.41|0
1647348110000|2022-03-15 12:41:50|10937.87|10937.87|10935.94|10935.94|10937.87|10937.87|10935.74|10935.74|0
1647348130000|2022-03-15 12:42:10|10936.09|10936.09|10936.24|10936.24|10936.24|10936.24|10936.09|10936.09|0
1647348140000|2022-03-15 12:42:20|10936.07|10936.07|10934.88|10934.88|10936.07|10936.07|10934.88|10934.88|0
1647348170000|2022-03-15 12:42:50|10934.96|10934.96|10934.96|10934.96|10934.96|10934.96|10934.96|10934.96|0
1647348180000|2022-03-15 12:43:00|10935.2|10935.2|10936.1|10936.1|10936.1|10936.1|10935.2|10935.2|0
1647348190000|2022-03-15 12:43:10|10936.22|10936.22|10929.44|10929.44|10936.22|10936.22|10929.44|10929.44|0
1647348200000|2022-03-15 12:43:20|10929.13|10929.13|10929.13|10929.13|10929.13|10929.13|10929.13|10929.13|0
1647348210000|2022-03-15 12:43:30|10931.09|10931.09|10931.51|10931.51|10931.51|10931.51|10931.09|10931.09|0
1647348230000|2022-03-15 12:43:50|10931.82|10931.82|10931.97|10931.97|10931.97|10931.97|10931.82|10931.82|0
1647348240000|2022-03-15 12:44:00|10933.15|10933.15|10933.15|10933.15|10933.15|10933.15|10933.15|10933.15|0
1647348250000|2022-03-15 12:44:10|10933.67|10933.67|10933.67|10933.67|10933.67|10933.67|10933.67|10933.67|0
1647348260000|2022-03-15 12:44:20|10933.25|10933.25|10933.32|10933.32|10933.32|10933.32|10933.25|10933.25|0
1647348270000|2022-03-15 12:44:30|10932.89|10932.89|10932.89|10932.89|10932.89|10932.89|10932.89|10932.89|0
1647348280000|2022-03-15 12:44:40|10932.64|10932.64|10932.39|10932.39|10932.64|10932.64|10932.39|10932.39|0
1647348290000|2022-03-15 12:44:50|10932.65|10932.65|10930.14|10930.14|10932.65|10932.65|10930.14|10930.14|0
1647348300000|2022-03-15 12:45:00|10930.26|10930.26|10926.49|10926.49|10930.26|10930.26|10926.49|10926.49|0
1647348310000|2022-03-15 12:45:10|10926.89|10926.89|10926.12|10926.12|10926.89|10926.89|10926.1|10926.1|0
1647348320000|2022-03-15 12:45:20|10923.75|10923.75|10923.75|10923.75|10923.75|10923.75|10923.75|10923.75|0
1647348350000|2022-03-15 12:45:50|10923.53|10923.53|10915.44|10915.44|10923.75|10923.75|10915.44|10915.44|0
1647348360000|2022-03-15 12:46:00|10915.2|10915.2|10914.67|10914.67|10915.38|10915.38|10914.67|10914.67|0
1647348370000|2022-03-15 12:46:10|10914.55|10914.55|10914.38|10914.38|10914.55|10914.55|10914.38|10914.38|0
1647348390000|2022-03-15 12:46:30|10914.79|10914.79|10913.8|10913.8|10914.99|10914.99|10913.8|10913.8|0
1647348400000|2022-03-15 12:46:40|10913.55|10913.55|10913.31|10913.31|10913.55|10913.55|10913.31|10913.31|0
1647348410000|2022-03-15 12:46:50|10913.39|10913.39|10910.55|10910.55|10913.51|10913.51|10910.55|10910.55|0
1647348420000|2022-03-15 12:47:00|10909.57|10909.57|10909.57|10909.57|10909.57|10909.57|10909.57|10909.57|0
1647348430000|2022-03-15 12:47:10|10909.74|10909.74|10904.49|10904.49|10909.74|10909.74|10903.31|10903.31|0
1647348440000|2022-03-15 12:47:20|10903.31|10903.31|10897.92|10897.92|10905.68|10905.68|10897.92|10897.92|0
1647348450000|2022-03-15 12:47:30|10902.66|10902.66|10903.17|10903.17|10904.15|10904.15|10902.66|10902.66|0
1647348460000|2022-03-15 12:47:40|10901.99|10901.99|10897.24|10897.24|10901.99|10901.99|10897.24|10897.24|0
1647348470000|2022-03-15 12:47:50|10896.74|10896.74|10888.44|10888.44|10896.74|10896.74|10888.44|10888.44|0
1647348480000|2022-03-15 12:48:00|10887.58|10887.58|10879.62|10879.62|10887.58|10887.58|10879.62|10879.62|0
1647348490000|2022-03-15 12:48:10|10880.81|10880.81|10880.66|10880.66|10882|10882|10866.58|10866.58|0
1647348500000|2022-03-15 12:48:20|10881.84|10881.84|10873.04|10873.04|10881.84|10881.84|10871.85|10871.85|0
1647348510000|2022-03-15 12:48:30|10872.06|10872.06|10872.06|10872.06|10872.06|10872.06|10872.06|10872.06|0
1647348520000|2022-03-15 12:48:40|10871.42|10871.42|10871.42|10871.42|10871.42|10871.42|10871.42|10871.42|0
1647348530000|2022-03-15 12:48:50|10870.99|10870.99|10871.42|10871.42|10871.42|10871.42|10870.99|10870.99|0
1647348540000|2022-03-15 12:49:00|10869.05|10869.05|10861.93|10861.93|10869.05|10869.05|10860.75|10860.75|0
1647348550000|2022-03-15 12:49:10|10860.75|10860.75|10854.61|10854.61|10861.72|10861.72|10854.61|10854.61|0
1647348560000|2022-03-15 12:49:20|10852.24|10852.24|10851.05|10851.05|10852.24|10852.24|10851.05|10851.05|0
1647348570000|2022-03-15 12:49:30|10848.68|10848.68|10847.81|10847.81|10852.97|10852.97|10841.11|10841.11|0
1647348580000|2022-03-15 12:49:40|10847.45|10847.45|10842.58|10842.58|10847.45|10847.45|10842.58|10842.58|0
1647348590000|2022-03-15 12:49:50|10841.39|10841.39|10849.31|10849.31|10849.69|10849.69|10841.39|10841.39|0
1647348600000|2022-03-15 12:50:00|10849.01|10849.01|10845.86|10845.86|10849.01|10849.01|10845.86|10845.86|0
1647348610000|2022-03-15 12:50:10|10845.73|10845.73|10844.34|10844.34|10845.73|10845.73|10844.34|10844.34|0
1647348620000|2022-03-15 12:50:20|10841.97|10841.97|10836.24|10836.24|10841.97|10841.97|10836.24|10836.24|0
1647348630000|2022-03-15 12:50:30|10835.74|10835.74|10835.74|10835.74|10835.74|10835.74|10835.74|10835.74|0
1647348650000|2022-03-15 12:50:50|10834.53|10834.53|10829.79|10829.79|10834.53|10834.53|10829.79|10829.79|0
1647348660000|2022-03-15 12:51:00|10825.05|10825.05|10824.43|10824.43|10825.61|10825.61|10822.67|10822.67|0
1647348670000|2022-03-15 12:51:10|10817.31|10817.31|10809.07|10809.07|10819.68|10819.68|10809.04|10809.04|0
1647348680000|2022-03-15 12:51:20|10810.26|10810.26|10810.06|10810.06|10815.99|10815.99|10810.06|10810.06|0
1647348690000|2022-03-15 12:51:30|10814.8|10814.8|10821.92|10821.92|10821.92|10821.92|10814.8|10814.8|0
1647348700000|2022-03-15 12:51:40|10822.12|10822.12|10822.12|10822.12|10822.12|10822.12|10822.12|10822.12|0
1647348720000|2022-03-15 12:52:00|10810.26|10810.26|10796.9|10796.9|10810.26|10810.26|10795.72|10795.72|0
1647348730000|2022-03-15 12:52:10|10794.53|10794.53|10796.38|10796.38|10796.38|10796.38|10794.01|10794.01|0
1647348750000|2022-03-15 12:52:30|10801.13|10801.13|10811.87|10811.87|10811.87|10811.87|10801.13|10801.13|0
1647348760000|2022-03-15 12:52:40|10808.31|10808.31|10809.5|10809.5|10809.5|10809.5|10808.31|10808.31|0
1647348770000|2022-03-15 12:52:50|10810.68|10810.68|10818.98|10818.98|10818.98|10818.98|10810.68|10810.68|0
1647348780000|2022-03-15 12:53:00|10822.54|10822.54|10829.28|10829.28|10836.39|10836.39|10822.54|10822.54|0
1647348790000|2022-03-15 12:53:10|10825.72|10825.72|10832.84|10832.84|10836.39|10836.39|10822.16|10822.16|0
1647348800000|2022-03-15 12:53:20|10837.58|10837.58|10844.69|10844.69|10845.88|10845.88|10836.39|10836.39|0
1647348810000|2022-03-15 12:53:30|10845.67|10845.67|10845.53|10845.53|10849.43|10849.43|10845.53|10845.53|0
1647348820000|2022-03-15 12:53:40|10844.34|10844.34|10854.86|10854.86|10854.86|10854.86|10844.34|10844.34|0
1647348830000|2022-03-15 12:53:50|10854.74|10854.74|10871.43|10871.43|10871.43|10871.43|10854.22|10854.22|0
1647348840000|2022-03-15 12:54:00|10866.69|10866.69|10867.95|10867.95|10867.95|10867.95|10866.69|10866.69|0
1647348850000|2022-03-15 12:54:10|10868.88|10868.88|10868.88|10868.88|10868.88|10868.88|10868.88|10868.88|0
1647348860000|2022-03-15 12:54:20|10868.68|10868.68|10869.07|10869.07|10869.07|10869.07|10868.68|10868.68|0
1647348890000|2022-03-15 12:54:50|10869.32|10869.32|10869.32|10869.32|10869.32|10869.32|10869.32|10869.32|0
1647348900000|2022-03-15 12:55:00|10869.12|10869.12|10869.12|10869.12|10869.12|10869.12|10869.12|10869.12|0
1647348910000|2022-03-15 12:55:10|10869.23|10869.23|10869.23|10869.23|10869.23|10869.23|10869.23|10869.23|0
1647348920000|2022-03-15 12:55:20|10869.21|10869.21|10869.18|10869.18|10869.38|10869.38|10869.18|10869.18|0
1647348930000|2022-03-15 12:55:30|10859.69|10859.69|10848.71|10848.71|10859.69|10859.69|10843.96|10843.96|0
1647348940000|2022-03-15 12:55:40|10848.26|10848.26|10844.39|10844.39|10848.5|10848.5|10844.39|10844.39|0
1647348950000|2022-03-15 12:55:50|10844.24|10844.24|10848.11|10848.11|10848.11|10848.11|10840.43|10840.43|0
1647348960000|2022-03-15 12:56:00|10849.3|10849.3|10845.74|10845.74|10849.3|10849.3|10845.74|10845.74|0
1647348970000|2022-03-15 12:56:10|10848.11|10848.11|10846.62|10846.62|10848.51|10848.51|10846.14|10846.14|0
1647348980000|2022-03-15 12:56:20|10843.06|10843.06|10845.88|10845.88|10845.88|10845.88|10843.06|10843.06|0
1647348990000|2022-03-15 12:56:30|10846.28|10846.28|10849.84|10849.84|10849.84|10849.84|10846.28|10846.28|0
1647349000000|2022-03-15 12:56:40|10851.02|10851.02|10851.12|10851.12|10851.12|10851.12|10851.02|10851.02|0
1647349010000|2022-03-15 12:56:50|10849.93|10849.93|10850.3|10850.3|10851.89|10851.89|10845.19|10845.19|0
1647349020000|2022-03-15 12:57:00|10850.9|10850.9|10851.21|10851.21|10851.21|10851.21|10850.9|10850.9|0
1647349030000|2022-03-15 12:57:10|10851.41|10851.41|10851.41|10851.41|10851.41|10851.41|10851.41|10851.41|0
1647349040000|2022-03-15 12:57:20|10851.61|10851.61|10851.41|10851.41|10851.61|10851.61|10850.62|10850.62|0
1647349050000|2022-03-15 12:57:30|10851.29|10851.29|10851.29|10851.29|10851.29|10851.29|10851.29|10851.29|0
1647349060000|2022-03-15 12:57:40|10851.41|10851.41|10845.69|10845.69|10851.41|10851.41|10845.69|10845.69|0
1647349070000|2022-03-15 12:57:50|10851.62|10851.62|10847.71|10847.71|10851.62|10851.62|10847.71|10847.71|0
1647349080000|2022-03-15 12:58:00|10847.36|10847.36|10847.36|10847.36|10847.36|10847.36|10847.36|10847.36|0
1647349090000|2022-03-15 12:58:10|10848.37|10848.37|10850.5|10850.5|10850.5|10850.5|10848.37|10848.37|0
1647349100000|2022-03-15 12:58:20|10850.74|10850.74|10852.02|10852.02|10852.02|10852.02|10850.74|10850.74|0
1647349120000|2022-03-15 12:58:40|10852.27|10852.27|10853.25|10853.25|10853.25|10853.25|10852.27|10852.27|0
1647349130000|2022-03-15 12:58:50|10852.85|10852.85|10852.89|10852.89|10853.25|10853.25|10852.85|10852.85|0
1647349140000|2022-03-15 12:59:00|10855.26|10855.26|10857.76|10857.76|10857.76|10857.76|10855.26|10855.26|0
1647349150000|2022-03-15 12:59:10|10858.45|10858.45|10858.45|10858.45|10858.45|10858.45|10858.45|10858.45|0
1647349170000|2022-03-15 12:59:30|10858.52|10858.52|10858.92|10858.92|10858.92|10858.92|10858.52|10858.52|0
1647349180000|2022-03-15 12:59:40|10859.13|10859.13|10857.94|10857.94|10859.13|10859.13|10857.94|10857.94|0
1647349190000|2022-03-15 12:59:50|10857.79|10857.79|10857.79|10857.79|10857.79|10857.79|10857.79|10857.79|0
1647349200000|2022-03-15 13:00:00|10856.6|10856.6|10853.43|10853.43|10856.99|10856.99|10853.43|10853.43|0
1647349210000|2022-03-15 13:00:10|10851.06|10851.06|10850.26|10850.26|10851.06|10851.06|10850.26|10850.26|0
1647349220000|2022-03-15 13:00:20|10850.05|10850.05|10850.05|10850.05|10850.05|10850.05|10850.05|10850.05|0
1647349230000|2022-03-15 13:00:30|10850.51|10850.51|10850.93|10850.93|10850.93|10850.93|10850.51|10850.51|0
1647349240000|2022-03-15 13:00:40|10848.56|10848.56|10846.78|10846.78|10848.56|10848.56|10846.18|10846.18|0
1647349250000|2022-03-15 13:00:50|10847.04|10847.04|10848.03|10848.03|10848.03|10848.03|10847.04|10847.04|0
1647349260000|2022-03-15 13:01:00|10848.19|10848.19|10848.19|10848.19|10848.19|10848.19|10848.19|10848.19|0
1647349270000|2022-03-15 13:01:10|10847.79|10847.79|10837.23|10837.23|10847.79|10847.79|10837.23|10837.23|0
1647349280000|2022-03-15 13:01:20|10837.48|10837.48|10843.38|10843.38|10843.51|10843.51|10837.48|10837.48|0
1647349300000|2022-03-15 13:01:40|10848.13|10848.13|10849.78|10849.78|10849.78|10849.78|10848.13|10848.13|0
1647349320000|2022-03-15 13:02:00|10850.96|10850.96|10852.15|10852.15|10852.15|10852.15|10850.96|10850.96|0
1647349340000|2022-03-15 13:02:20|10850.96|10850.96|10850.96|10850.96|10850.96|10850.96|10850.96|10850.96|0
1647349350000|2022-03-15 13:02:30|10851.36|10851.36|10849.95|10849.95|10853.63|10853.63|10849.95|10849.95|0
1647349360000|2022-03-15 13:02:40|10848.76|10848.76|10846.39|10846.39|10848.76|10848.76|10846.39|10846.39|0
1647349390000|2022-03-15 13:03:10|10844.43|10844.43|10844.19|10844.19|10844.43|10844.43|10844.19|10844.19|0
1647349400000|2022-03-15 13:03:20|10844.07|10844.07|10843.47|10843.47|10844.07|10844.07|10843.47|10843.47|0
1647349450000|2022-03-15 13:04:10|10844.44|10844.44|10844.62|10844.62|10844.62|10844.62|10844.44|10844.44|0
1647349460000|2022-03-15 13:04:20|10845.6|10845.6|10845.71|10845.71|10845.71|10845.71|10845.6|10845.6|0
1647349470000|2022-03-15 13:04:30|10846.9|10846.9|10852.83|10852.83|10852.83|10852.83|10846.9|10846.9|0
1647349480000|2022-03-15 13:04:40|10852.23|10852.23|10852.23|10852.23|10852.23|10852.23|10852.23|10852.23|0
1647349490000|2022-03-15 13:04:50|10852.83|10852.83|10852.83|10852.83|10852.83|10852.83|10852.83|10852.83|0
1647349500000|2022-03-15 13:05:00|10851.64|10851.64|10849.03|10849.03|10851.64|10851.64|10849.03|10849.03|0
1647349520000|2022-03-15 13:05:20|10848.87|10848.87|10848.87|10848.87|10848.87|10848.87|10848.87|10848.87|0
1647349530000|2022-03-15 13:05:30|10849.07|10849.07|10849.07|10849.07|10849.07|10849.07|10849.07|10849.07|0
1647349550000|2022-03-15 13:05:50|10848.09|10848.09|10846.91|10846.91|10848.09|10848.09|10846.91|10846.91|0
1647349560000|2022-03-15 13:06:00|10844.53|10844.53|10839.07|10839.07|10844.53|10844.53|10838.68|10838.68|0
1647349570000|2022-03-15 13:06:10|10836.7|10836.7|10837.49|10837.49|10837.89|10837.89|10836.7|10836.7|0
1647349580000|2022-03-15 13:06:20|10836.3|10836.3|10835.12|10835.12|10836.3|10836.3|10835.12|10835.12|0
1647349590000|2022-03-15 13:06:30|10833.93|10833.93|10835.2|10835.2|10835.2|10835.2|10833.93|10833.93|0
1647349610000|2022-03-15 13:06:50|10832.82|10832.82|10842.18|10842.18|10842.18|10842.18|10832.82|10832.82|0
1647349620000|2022-03-15 13:07:00|10840.99|10840.99|10838.41|10838.41|10840.99|10840.99|10838.41|10838.41|0
1647349630000|2022-03-15 13:07:10|10837.22|10837.22|10837.22|10837.22|10837.22|10837.22|10837.22|10837.22|0
1647349640000|2022-03-15 13:07:20|10837.34|10837.34|10837.76|10837.76|10837.76|10837.76|10837.34|10837.34|0
1647349650000|2022-03-15 13:07:30|10837.78|10837.78|10837.85|10837.85|10837.85|10837.85|10837.78|10837.78|0
1647349660000|2022-03-15 13:07:40|10838.11|10838.11|10844.11|10844.11|10844.11|10844.11|10838.11|10838.11|0
1647349670000|2022-03-15 13:07:50|10842.92|10842.92|10840.19|10840.19|10842.92|10842.92|10839.21|10839.21|0
1647349680000|2022-03-15 13:08:00|10842.56|10842.56|10842.56|10842.56|10842.56|10842.56|10842.56|10842.56|0
1647349690000|2022-03-15 13:08:10|10842.77|10842.77|10845.14|10845.14|10845.14|10845.14|10842.77|10842.77|0
1647349710000|2022-03-15 13:08:30|10845.02|10845.02|10844.95|10844.95|10845.02|10845.02|10844.95|10844.95|0
1647349720000|2022-03-15 13:08:40|10846.13|10846.13|10844.17|10844.17|10846.13|10846.13|10844.17|10844.17|0
1647349730000|2022-03-15 13:08:50|10845.15|10845.15|10846.43|10846.43|10846.43|10846.43|10845.15|10845.15|0
1647349740000|2022-03-15 13:09:00|10847.61|10847.61|10848.76|10848.76|10848.96|10848.96|10847.61|10847.61|0
1647349760000|2022-03-15 13:09:20|10849.94|10849.94|10850|10850|10850.15|10850.15|10849.94|10849.94|0
1647349770000|2022-03-15 13:09:30|10849.8|10849.8|10850.91|10850.91|10850.91|10850.91|10849.8|10849.8|0
1647349780000|2022-03-15 13:09:40|10851.11|10851.11|10851.11|10851.11|10851.11|10851.11|10851.11|10851.11|0
1647349790000|2022-03-15 13:09:50|10853.48|10853.48|10853.48|10853.48|10853.48|10853.48|10853.48|10853.48|0
1647349800000|2022-03-15 13:10:00|10855.85|10855.85|10850.53|10850.53|10856.25|10856.25|10848.15|10848.15|0
1647349810000|2022-03-15 13:10:10|10851.72|10851.72|10851.67|10851.67|10851.72|10851.72|10851.55|10851.55|0
1647349820000|2022-03-15 13:10:20|10851.79|10851.79|10851.58|10851.58|10851.79|10851.79|10851.58|10851.58|0
1647349830000|2022-03-15 13:10:30|10851.79|10851.79|10851.99|10851.99|10851.99|10851.99|10851.79|10851.79|0
1647349840000|2022-03-15 13:10:40|10852.23|10852.23|10853.03|10853.03|10853.03|10853.03|10852.23|10852.23|0
1647349850000|2022-03-15 13:10:50|10851.84|10851.84|10850.59|10850.59|10851.84|10851.84|10850.59|10850.59|0
1647349860000|2022-03-15 13:11:00|10850.79|10850.79|10850.79|10850.79|10850.79|10850.79|10850.79|10850.79|0
1647349870000|2022-03-15 13:11:10|10850.9|10850.9|10848.97|10848.97|10851.79|10851.79|10848.58|10848.58|0
1647349880000|2022-03-15 13:11:20|10848.85|10848.85|10848.85|10848.85|10848.85|10848.85|10848.85|10848.85|0
1647349890000|2022-03-15 13:11:30|10848.97|10848.97|10851.91|10851.91|10851.91|10851.91|10848.97|10848.97|0
1647349900000|2022-03-15 13:11:40|10852.1|10852.1|10836.19|10836.19|10852.1|10852.1|10836.19|10836.19|0
1647349910000|2022-03-15 13:11:50|10836.07|10836.07|10836.11|10836.11|10836.11|10836.11|10836.07|10836.07|0
1647349920000|2022-03-15 13:12:00|10835.59|10835.59|10826.47|10826.47|10835.59|10835.59|10823.73|10823.73|0
1647349930000|2022-03-15 13:12:10|10825.87|10825.87|10823.47|10823.47|10829.83|10829.83|10823.47|10823.47|0
1647349940000|2022-03-15 13:12:20|10823.67|10823.67|10821.96|10821.96|10823.92|10823.92|10821.96|10821.96|0
1647349950000|2022-03-15 13:12:30|10822.09|10822.09|10821.37|10821.37|10822.09|10822.09|10821.37|10821.37|0
1647349960000|2022-03-15 13:12:40|10821.53|10821.53|10821.9|10821.9|10822.71|10822.71|10821.53|10821.53|0
1647349970000|2022-03-15 13:12:50|10821.99|10821.99|10821.84|10821.84|10821.99|10821.99|10821.84|10821.84|0
1647349980000|2022-03-15 13:13:00|10819.46|10819.46|10814.48|10814.48|10819.46|10819.46|10814.48|10814.48|0
1647349990000|2022-03-15 13:13:10|10814.23|10814.23|10821.17|10821.17|10821.34|10821.34|10811.86|10811.86|0
1647350000000|2022-03-15 13:13:20|10815.24|10815.24|10815.25|10815.25|10815.65|10815.65|10815.06|10815.06|0
1647350010000|2022-03-15 13:13:30|10812.87|10812.87|10812.46|10812.46|10812.87|10812.87|10810.5|10810.5|0
1647350020000|2022-03-15 13:13:40|10810.09|10810.09|10805.15|10805.15|10810.09|10810.09|10805.15|10805.15|0
1647350030000|2022-03-15 13:13:50|10803.96|10803.96|10807.4|10807.4|10807.4|10807.4|10803.84|10803.84|0
1647350040000|2022-03-15 13:14:00|10813.33|10813.33|10813.33|10813.33|10813.93|10813.93|10813.33|10813.33|0
1647350050000|2022-03-15 13:14:10|10812.93|10812.93|10812.72|10812.72|10812.93|10812.93|10812.72|10812.72|0
1647350060000|2022-03-15 13:14:20|10818.65|10818.65|10822.21|10822.21|10822.21|10822.21|10818.65|10818.65|0
1647350070000|2022-03-15 13:14:30|10821.61|10821.61|10822.8|10822.8|10823.98|10823.98|10820.42|10820.42|0
1647350080000|2022-03-15 13:14:40|10819.24|10819.24|10821.61|10821.61|10821.61|10821.61|10819.24|10819.24|0
1647350100000|2022-03-15 13:15:00|10821.48|10821.48|10821.65|10821.65|10821.65|10821.65|10821.48|10821.48|0
1647350110000|2022-03-15 13:15:10|10821.77|10821.77|10822.96|10822.96|10822.96|10822.96|10821.77|10821.77|0
1647350120000|2022-03-15 13:15:20|10827.7|10827.7|10826.51|10826.51|10827.7|10827.7|10826.51|10826.51|0
1647350140000|2022-03-15 13:15:40|10827.7|10827.7|10831.54|10831.54|10831.54|10831.54|10827.7|10827.7|0
1647350150000|2022-03-15 13:15:50|10831.79|10831.79|10836.65|10836.65|10836.65|10836.65|10831.79|10831.79|0
1647350160000|2022-03-15 13:16:00|10836.83|10836.83|10837.15|10837.15|10837.15|10837.15|10836.83|10836.83|0
1647350170000|2022-03-15 13:16:10|10843.08|10843.08|10841.89|10841.89|10845.45|10845.45|10840.71|10840.71|0
1647350180000|2022-03-15 13:16:20|10840.71|10840.71|10838.35|10838.35|10840.71|10840.71|10838.12|10838.12|0
1647350190000|2022-03-15 13:16:30|10835.98|10835.98|10835.98|10835.98|10835.98|10835.98|10835.98|10835.98|0
1647350200000|2022-03-15 13:16:40|10834.02|10834.02|10834.08|10834.08|10834.17|10834.17|10833.9|10833.9|0
1647350210000|2022-03-15 13:16:50|10834.03|10834.03|10833.05|10833.05|10834.03|10834.03|10833.05|10833.05|0
1647350220000|2022-03-15 13:17:00|10833.25|10833.25|10833.25|10833.25|10833.25|10833.25|10833.25|10833.25|0
1647350230000|2022-03-15 13:17:10|10833.2|10833.2|10833.3|10833.3|10833.3|10833.3|10833.2|10833.2|0
1647350240000|2022-03-15 13:17:20|10832.11|10832.11|10827.46|10827.46|10832.2|10832.2|10827.46|10827.46|0
1647350260000|2022-03-15 13:17:40|10826.27|10826.27|10827.87|10827.87|10827.87|10827.87|10824.31|10824.31|0
1647350270000|2022-03-15 13:17:50|10828.07|10828.07|10824.51|10824.51|10828.07|10828.07|10824.51|10824.51|0
1647350280000|2022-03-15 13:18:00|10824.68|10824.68|10824.68|10824.68|10824.68|10824.68|10824.68|10824.68|0
1647350300000|2022-03-15 13:18:20|10824.47|10824.47|10823.5|10823.5|10824.47|10824.47|10823.5|10823.5|0
1647350310000|2022-03-15 13:18:30|10823.34|10823.34|10823.34|10823.34|10823.34|10823.34|10823.34|10823.34|0
1647350320000|2022-03-15 13:18:40|10823.25|10823.25|10821.18|10821.18|10823.25|10823.25|10819.58|10819.58|0
1647350330000|2022-03-15 13:18:50|10820|10820|10823.4|10823.4|10823.4|10823.4|10819.84|10819.84|0
1647350350000|2022-03-15 13:19:10|10823.23|10823.23|10824.74|10824.74|10824.74|10824.74|10822.44|10822.44|0
1647350360000|2022-03-15 13:19:20|10823.55|10823.55|10823.55|10823.55|10823.55|10823.55|10823.55|10823.55|0
1647350370000|2022-03-15 13:19:30|10827.11|10827.11|10827.11|10827.11|10827.11|10827.11|10827.11|10827.11|0
1647350380000|2022-03-15 13:19:40|10829.48|10829.48|10829.48|10829.48|10829.48|10829.48|10829.48|10829.48|0
1647350390000|2022-03-15 13:19:50|10829.22|10829.22|10830.41|10830.41|10830.41|10830.41|10829.22|10829.22|0
1647350400000|2022-03-15 13:20:00|10831.59|10831.59|10830.41|10830.41|10831.59|10831.59|10830.41|10830.41|0
1647350420000|2022-03-15 13:20:20|10829.22|10829.22|10829.22|10829.22|10829.22|10829.22|10829.22|10829.22|0
1647350430000|2022-03-15 13:20:30|10826.85|10826.85|10827.64|10827.64|10827.64|10827.64|10826.45|10826.45|0
1647350450000|2022-03-15 13:20:50|10827.76|10827.76|10827.76|10827.76|10827.76|10827.76|10827.76|10827.76|0
1647350460000|2022-03-15 13:21:00|10831.32|10831.32|10832.5|10832.5|10832.5|10832.5|10831.32|10831.32|0
1647350470000|2022-03-15 13:21:10|10834.87|10834.87|10834.99|10834.99|10834.99|10834.99|10834.62|10834.62|0
1647350490000|2022-03-15 13:21:30|10839.73|10839.73|10839.73|10839.73|10839.73|10839.73|10839.73|10839.73|0
1647350510000|2022-03-15 13:21:50|10839.93|10839.93|10840.33|10840.33|10840.33|10840.33|10839.93|10839.93|0
1647350520000|2022-03-15 13:22:00|10840.14|10840.14|10846.07|10846.07|10846.07|10846.07|10840.14|10840.14|0
1647350530000|2022-03-15 13:22:10|10846.19|10846.19|10846.31|10846.31|10846.31|10846.31|10846.19|10846.19|0
1647350550000|2022-03-15 13:22:30|10844.35|10844.35|10844.28|10844.28|10844.35|10844.35|10844.28|10844.28|0
1647350560000|2022-03-15 13:22:40|10843.88|10843.88|10843.73|10843.73|10843.88|10843.88|10843.73|10843.73|0
1647350570000|2022-03-15 13:22:50|10846.1|10846.1|10846.1|10846.1|10847.29|10847.29|10844.91|10844.91|0
1647350580000|2022-03-15 13:23:00|10848.47|10848.47|10850.05|10850.05|10850.05|10850.05|10847.08|10847.08|0
1647350590000|2022-03-15 13:23:10|10850.17|10850.17|10850.41|10850.41|10850.41|10850.41|10850.17|10850.17|0
1647350600000|2022-03-15 13:23:20|10851.02|10851.02|10851.35|10851.35|10851.35|10851.35|10851.02|10851.02|0
1647350610000|2022-03-15 13:23:30|10852.54|10852.54|10853.36|10853.36|10854.13|10854.13|10852.18|10852.18|0
1647350620000|2022-03-15 13:23:40|10853.23|10853.23|10852.06|10852.06|10854.06|10854.06|10851.47|10851.47|0
1647350630000|2022-03-15 13:23:50|10851.08|10851.08|10851.29|10851.29|10851.29|10851.29|10851.08|10851.08|0
1647350640000|2022-03-15 13:24:00|10853.86|10853.86|10853.94|10853.94|10854.26|10854.26|10853.86|10853.86|0
1647350650000|2022-03-15 13:24:10|10853.82|10853.82|10852.81|10852.81|10853.82|10853.82|10852.81|10852.81|0
1647350660000|2022-03-15 13:24:20|10853.79|10853.79|10855|10855|10856.76|10856.76|10853.79|10853.79|0
1647350670000|2022-03-15 13:24:30|10856.19|10856.19|10857.65|10857.65|10857.65|10857.65|10856.19|10856.19|0
1647350680000|2022-03-15 13:24:40|10857.75|10857.75|10857.75|10857.75|10857.75|10857.75|10857.75|10857.75|0
1647350700000|2022-03-15 13:25:00|10858.17|10858.17|10857.97|10857.97|10858.17|10858.17|10857.97|10857.97|0
1647350710000|2022-03-15 13:25:10|10857.77|10857.77|10848.35|10848.35|10860.14|10860.14|10848.17|10848.17|0
1647350720000|2022-03-15 13:25:20|10847.75|10847.75|10847.87|10847.87|10847.96|10847.96|10847.75|10847.75|0
1647350730000|2022-03-15 13:25:30|10845.5|10845.5|10848.2|10848.2|10848.2|10848.2|10845.5|10845.5|0
1647350750000|2022-03-15 13:25:50|10846.24|10846.24|10850.78|10850.78|10850.78|10850.78|10846.24|10846.24|0
1647350760000|2022-03-15 13:26:00|10850.98|10850.98|10850.78|10850.78|10850.98|10850.98|10850.78|10850.78|0
1647350770000|2022-03-15 13:26:10|10850.63|10850.63|10855.68|10855.68|10856.56|10856.56|10850.63|10850.63|0
1647350780000|2022-03-15 13:26:20|10856.08|10856.08|10856.87|10856.87|10856.87|10856.87|10856.08|10856.08|0
1647350790000|2022-03-15 13:26:30|10856.81|10856.81|10856.16|10856.16|10856.81|10856.81|10856.16|10856.16|0
1647350810000|2022-03-15 13:26:50|10854.97|10854.97|10856.16|10856.16|10856.16|10856.16|10854.97|10854.97|0
1647350820000|2022-03-15 13:27:00|10856.37|10856.37|10856.76|10856.76|10856.76|10856.76|10856.37|10856.37|0
1647350830000|2022-03-15 13:27:10|10856.84|10856.84|10859.54|10859.54|10859.54|10859.54|10856.84|10856.84|0
1647350840000|2022-03-15 13:27:20|10859.56|10859.56|10859.56|10859.56|10859.56|10859.56|10859.56|10859.56|0
1647350860000|2022-03-15 13:27:40|10859.57|10859.57|10861.16|10861.16|10861.16|10861.16|10859.57|10859.57|0
1647350870000|2022-03-15 13:27:50|10857.6|10857.6|10856.42|10856.42|10857.6|10857.6|10856.42|10856.42|0
1647350880000|2022-03-15 13:28:00|10856.47|10856.47|10856.43|10856.43|10856.47|10856.47|10856.43|10856.43|0
1647350890000|2022-03-15 13:28:10|10856.18|10856.18|10855.85|10855.85|10856.36|10856.36|10855.85|10855.85|0
1647350900000|2022-03-15 13:28:20|10855.65|10855.65|10855.7|10855.7|10855.7|10855.7|10855.56|10855.56|0
1647350910000|2022-03-15 13:28:30|10854.52|10854.52|10853.35|10853.35|10854.52|10854.52|10853.33|10853.33|0
1647350920000|2022-03-15 13:28:40|10852.16|10852.16|10849.57|10849.57|10852.16|10852.16|10849.57|10849.57|0
1647350930000|2022-03-15 13:28:50|10848.38|10848.38|10848.58|10848.58|10848.58|10848.58|10848.38|10848.38|0
1647350940000|2022-03-15 13:29:00|10848.42|10848.42|10849.58|10849.58|10849.6|10849.6|10848.41|10848.41|0
1647350950000|2022-03-15 13:29:10|10849.63|10849.63|10851.75|10851.75|10851.75|10851.75|10849.63|10849.63|0
1647350960000|2022-03-15 13:29:20|10851.87|10851.87|10851.87|10851.87|10851.87|10851.87|10851.87|10851.87|0
1647350970000|2022-03-15 13:29:30|10852.47|10852.47|10853.8|10853.8|10853.8|10853.8|10852.47|10852.47|0
1647350980000|2022-03-15 13:29:40|10854|10854|10854.02|10854.02|10854.02|10854.02|10854|10854|0
1647350990000|2022-03-15 13:29:50|10854|10854|10853.67|10853.67|10854|10854|10853.6|10853.6|0
1647351000000|2022-03-15 13:30:00|10854.86|10854.86|10872.68|10872.68|10872.68|10872.68|10854.86|10854.86|0
1647351010000|2022-03-15 13:30:10|10875.05|10875.05|10869.08|10869.08|10878.06|10878.06|10869.08|10869.08|0
1647351020000|2022-03-15 13:30:20|10868.1|10868.1|10865.58|10865.58|10868.1|10868.1|10865.56|10865.56|0
1647351030000|2022-03-15 13:30:30|10865.37|10865.37|10863.96|10863.96|10865.37|10865.37|10863.76|10863.76|0
1647351040000|2022-03-15 13:30:40|10866.33|10866.33|10866.03|10866.03|10873.5|10873.5|10866.03|10866.03|0
1647351050000|2022-03-15 13:30:50|10862.47|10862.47|10862.47|10862.47|10862.47|10862.47|10862.47|10862.47|0
1647351060000|2022-03-15 13:31:00|10861.95|10861.95|10862.02|10862.02|10865.51|10865.51|10861.95|10861.95|0
1647351070000|2022-03-15 13:31:10|10861.82|10861.82|10864.43|10864.43|10865.57|10865.57|10861.82|10861.82|0
1647351080000|2022-03-15 13:31:20|10864.08|10864.08|10863.75|10863.75|10864.24|10864.24|10863.74|10863.74|0
1647351090000|2022-03-15 13:31:30|10864.93|10864.93|10864.88|10864.88|10864.93|10864.93|10864.88|10864.88|0
1647351110000|2022-03-15 13:31:50|10866.07|10866.07|10866.24|10866.24|10866.24|10866.24|10866.07|10866.07|0
1647351120000|2022-03-15 13:32:00|10865.26|10865.26|10866.36|10866.36|10866.36|10866.36|10865.26|10865.26|0
1647351130000|2022-03-15 13:32:10|10865.34|10865.34|10865.08|10865.08|10865.34|10865.34|10865.08|10865.08|0
1647351140000|2022-03-15 13:32:20|10859.15|10859.15|10857.96|10857.96|10859.15|10859.15|10857.96|10857.96|0
1647351150000|2022-03-15 13:32:30|10855.59|10855.59|10856.93|10856.93|10856.93|10856.93|10855.59|10855.59|0
1647351160000|2022-03-15 13:32:40|10857.09|10857.09|10860.76|10860.76|10860.76|10860.76|10857.09|10857.09|0
1647351170000|2022-03-15 13:32:50|10860.35|10860.35|10860.6|10860.6|10860.6|10860.6|10860.35|10860.35|0
1647351180000|2022-03-15 13:33:00|10860.43|10860.43|10859.45|10859.45|10860.43|10860.43|10859.45|10859.45|0
1647351190000|2022-03-15 13:33:10|10859.66|10859.66|10859.66|10859.66|10859.66|10859.66|10859.66|10859.66|0
1647351200000|2022-03-15 13:33:20|10860.64|10860.64|10860.88|10860.88|10860.88|10860.88|10860.64|10860.64|0
1647351210000|2022-03-15 13:33:30|10861.14|10861.14|10864.7|10864.7|10864.7|10864.7|10861.14|10861.14|0
1647351220000|2022-03-15 13:33:40|10864.9|10864.9|10865.1|10865.1|10865.1|10865.1|10864.9|10864.9|0
1647351240000|2022-03-15 13:34:00|10863.92|10863.92|10869.92|10869.92|10869.92|10869.92|10863.92|10863.92|0
1647351250000|2022-03-15 13:34:10|10868.74|10868.74|10868.74|10868.74|10868.74|10868.74|10868.74|10868.74|0
1647351260000|2022-03-15 13:34:20|10868.77|10868.77|10868.81|10868.81|10868.81|10868.81|10868.77|10868.77|0
1647351270000|2022-03-15 13:34:30|10870.03|10870.03|10870.13|10870.13|10870.34|10870.34|10870.03|10870.03|0
1647351280000|2022-03-15 13:34:40|10868.17|10868.17|10868.1|10868.1|10868.37|10868.37|10868.1|10868.1|0
1647351290000|2022-03-15 13:34:50|10869.28|10869.28|10869.28|10869.28|10869.28|10869.28|10869.28|10869.28|0
1647351300000|2022-03-15 13:35:00|10869.53|10869.53|10870.97|10870.97|10870.97|10870.97|10869.53|10869.53|0
1647351310000|2022-03-15 13:35:10|10871.21|10871.21|10871.51|10871.51|10871.75|10871.75|10871.21|10871.21|0
1647351320000|2022-03-15 13:35:20|10871.71|10871.71|10871.47|10871.47|10872.9|10872.9|10871.47|10871.47|0
1647351330000|2022-03-15 13:35:30|10871.07|10871.07|10871.11|10871.11|10871.11|10871.11|10869.15|10869.15|0
1647351340000|2022-03-15 13:35:40|10870.99|10870.99|10870.99|10870.99|10870.99|10870.99|10870.99|10870.99|0
1647351350000|2022-03-15 13:35:50|10869.82|10869.82|10863.89|10863.89|10869.82|10869.82|10863.89|10863.89|0
1647351360000|2022-03-15 13:36:00|10860.33|10860.33|10860.33|10860.33|10860.33|10860.33|10860.33|10860.33|0
1647351370000|2022-03-15 13:36:10|10860.49|10860.49|10859.81|10859.81|10860.49|10860.49|10859.81|10859.81|0
1647351380000|2022-03-15 13:36:20|10858.83|10858.83|10857.85|10857.85|10858.83|10858.83|10857.85|10857.85|0
1647351390000|2022-03-15 13:36:30|10858.45|10858.45|10857.5|10857.5|10858.45|10858.45|10857.3|10857.3|0
1647351400000|2022-03-15 13:36:40|10857.26|10857.26|10855.36|10855.36|10857.26|10857.26|10855.22|10855.22|0
1647351410000|2022-03-15 13:36:50|10855.11|10855.11|10857.61|10857.61|10857.61|10857.61|10855.11|10855.11|0
1647351420000|2022-03-15 13:37:00|10856.63|10856.63|10858.07|10858.07|10858.07|10858.07|10856.63|10856.63|0
1647351430000|2022-03-15 13:37:10|10858.16|10858.16|10856.25|10856.25|10858.16|10858.16|10855.86|10855.86|0
1647351440000|2022-03-15 13:37:20|10856.65|10856.65|10858.01|10858.01|10858.24|10858.24|10856.65|10856.65|0
1647351450000|2022-03-15 13:37:30|10856.83|10856.83|10856.24|10856.24|10856.83|10856.83|10855.24|10855.24|0
1647351460000|2022-03-15 13:37:40|10855.64|10855.64|10854.34|10854.34|10855.64|10855.64|10854.34|10854.34|0
1647351470000|2022-03-15 13:37:50|10853.36|10853.36|10850.44|10850.44|10853.36|10853.36|10850.44|10850.44|0
1647351480000|2022-03-15 13:38:00|10849.65|10849.65|10844.36|10844.36|10849.65|10849.65|10841.62|10841.62|0
1647351490000|2022-03-15 13:38:10|10844.63|10844.63|10844.83|10844.83|10844.83|10844.83|10844.23|10844.23|0
1647351500000|2022-03-15 13:38:20|10844.71|10844.71|10844.11|10844.11|10845.3|10845.3|10844.11|10844.11|0
1647351510000|2022-03-15 13:38:30|10844.71|10844.71|10844.78|10844.78|10844.78|10844.78|10844.11|10844.11|0
1647351520000|2022-03-15 13:38:40|10844.98|10844.98|10844.19|10844.19|10844.98|10844.98|10844.19|10844.19|0
1647351530000|2022-03-15 13:38:50|10844.58|10844.58|10842.17|10842.17|10844.58|10844.58|10841.37|10841.37|0
1647351540000|2022-03-15 13:39:00|10842.3|10842.3|10841.28|10841.28|10842.3|10842.3|10840.91|10840.91|0
1647351550000|2022-03-15 13:39:10|10841.35|10841.35|10841.53|10841.53|10841.53|10841.53|10840.95|10840.95|0
1647351560000|2022-03-15 13:39:20|10841.33|10841.33|10842.28|10842.28|10842.28|10842.28|10840.89|10840.89|0
1647351570000|2022-03-15 13:39:30|10841.3|10841.3|10840.3|10840.3|10841.3|10841.3|10839.7|10839.7|0
1647351580000|2022-03-15 13:39:40|10840.26|10840.26|10840.26|10840.26|10840.26|10840.26|10840.26|10840.26|0
1647351590000|2022-03-15 13:39:50|10839.86|10839.86|10839.86|10839.86|10839.86|10839.86|10839.86|10839.86|0
1647351600000|2022-03-15 13:40:00|10840.26|10840.26|10843.97|10843.97|10843.97|10843.97|10840.06|10840.06|0
1647351610000|2022-03-15 13:40:10|10844.37|10844.37|10845.25|10845.25|10845.25|10845.25|10844.37|10844.37|0
1647351620000|2022-03-15 13:40:20|10844.27|10844.27|10843.86|10843.86|10844.27|10844.27|10843.86|10843.86|0
1647351630000|2022-03-15 13:40:30|10841.49|10841.49|10841.29|10841.29|10841.49|10841.49|10840.06|10840.06|0
1647351650000|2022-03-15 13:40:50|10841.89|10841.89|10838.75|10838.75|10841.89|10841.89|10838.75|10838.75|0
1647351660000|2022-03-15 13:41:00|10838.35|10838.35|10836.96|10836.96|10838.35|10838.35|10835.78|10835.78|0
1647351670000|2022-03-15 13:41:10|10836.56|10836.56|10839.34|10839.34|10840.14|10840.14|10836.17|10836.17|0
1647351680000|2022-03-15 13:41:20|10839.14|10839.14|10837.16|10837.16|10839.14|10839.14|10837.16|10837.16|0
1647351690000|2022-03-15 13:41:30|10836.99|10836.99|10836.65|10836.65|10838.1|10838.1|10836.65|10836.65|0
1647351700000|2022-03-15 13:41:40|10836.53|10836.53|10835.96|10835.96|10836.53|10836.53|10835.61|10835.61|0
1647351710000|2022-03-15 13:41:50|10835.81|10835.81|10835.81|10835.81|10835.81|10835.81|10835.81|10835.81|0
1647351720000|2022-03-15 13:42:00|10834.61|10834.61|10834.19|10834.19|10834.81|10834.81|10834.19|10834.19|0
1647351730000|2022-03-15 13:42:10|10831.82|10831.82|10824.72|10824.72|10831.82|10831.82|10824.72|10824.72|0
1647351740000|2022-03-15 13:42:20|10824.41|10824.41|10823.4|10823.4|10824.41|10824.41|10823.4|10823.4|0
1647351750000|2022-03-15 13:42:30|10823.07|10823.07|10819.09|10819.09|10823.07|10823.07|10818.01|10818.01|0
1647351760000|2022-03-15 13:42:40|10820.08|10820.08|10823.84|10823.84|10823.84|10823.84|10819.29|10819.29|0
1647351770000|2022-03-15 13:42:50|10825.42|10825.42|10828.14|10828.14|10828.14|10828.14|10824.62|10824.62|0
1647351780000|2022-03-15 13:43:00|10827.74|10827.74|10828.35|10828.35|10828.75|10828.75|10827.15|10827.15|0
1647351800000|2022-03-15 13:43:20|10828.15|10828.15|10828.55|10828.55|10828.55|10828.55|10827.55|10827.55|0
1647351810000|2022-03-15 13:43:30|10828.15|10828.15|10825.94|10825.94|10828.35|10828.35|10825.94|10825.94|0
1647351820000|2022-03-15 13:43:40|10826.92|10826.92|10827.98|10827.98|10827.98|10827.98|10825.61|10825.61|0
1647351830000|2022-03-15 13:43:50|10827.86|10827.86|10823.99|10823.99|10829.64|10829.64|10823.99|10823.99|0
1647351840000|2022-03-15 13:44:00|10823.86|10823.86|10828.09|10828.09|10828.43|10828.43|10823.4|10823.4|0
1647351850000|2022-03-15 13:44:10|10828.49|10828.49|10830.3|10830.3|10830.49|10830.49|10828.49|10828.49|0
1647351860000|2022-03-15 13:44:20|10829.7|10829.7|10831.14|10831.14|10831.14|10831.14|10827.58|10827.58|0
1647351870000|2022-03-15 13:44:30|10832.32|10832.32|10833.51|10833.51|10833.51|10833.51|10831.14|10831.14|0
1647351880000|2022-03-15 13:44:40|10833.26|10833.26|10831.67|10831.67|10833.26|10833.26|10831.27|10831.27|0
1647351890000|2022-03-15 13:44:50|10830.49|10830.49|10829.21|10829.21|10830.88|10830.88|10828.61|10828.61|0
1647351900000|2022-03-15 13:45:00|10825.29|10825.29|10834.16|10834.16|10834.16|10834.16|10825.29|10825.29|0
1647351910000|2022-03-15 13:45:10|10833.76|10833.76|10832.1|10832.1|10834.01|10834.01|10832.04|10832.04|0
1647351920000|2022-03-15 13:45:20|10831.86|10831.86|10828.96|10828.96|10832.32|10832.32|10828.36|10828.36|0
1647351930000|2022-03-15 13:45:30|10829.16|10829.16|10830.52|10830.52|10830.52|10830.52|10828.16|10828.16|0
1647351940000|2022-03-15 13:45:40|10831.5|10831.5|10831.5|10831.5|10831.5|10831.5|10831.5|10831.5|0
1647351960000|2022-03-15 13:46:00|10832.68|10832.68|10835.25|10835.25|10835.25|10835.25|10832.68|10832.68|0
1647351970000|2022-03-15 13:46:10|10834.86|10834.86|10836.04|10836.04|10836.04|10836.04|10834.46|10834.46|0
1647351980000|2022-03-15 13:46:20|10835.64|10835.64|10835.64|10835.64|10835.64|10835.64|10835.64|10835.64|0
1647352010000|2022-03-15 13:46:50|10836.83|10836.83|10835.11|10835.11|10836.83|10836.83|10834.73|10834.73|0
1647352020000|2022-03-15 13:47:00|10836.29|10836.29|10840.57|10840.57|10840.57|10840.57|10836.29|10836.29|0
1647352030000|2022-03-15 13:47:10|10840.44|10840.44|10840.04|10840.04|10840.44|10840.44|10840.04|10840.04|0
1647352040000|2022-03-15 13:47:20|10836.48|10836.48|10835.31|10835.31|10836.48|10836.48|10834.32|10834.32|0
1647352050000|2022-03-15 13:47:30|10834.81|10834.81|10833.63|10833.63|10835.21|10835.21|10833.63|10833.63|0
1647352060000|2022-03-15 13:47:40|10834.02|10834.02|10834.97|10834.97|10835.76|10835.76|10834.02|10834.02|0
1647352070000|2022-03-15 13:47:50|10835.36|10835.36|10838.05|10838.05|10838.05|10838.05|10835.36|10835.36|0
1647352080000|2022-03-15 13:48:00|10837.65|10837.65|10837.65|10837.65|10837.65|10837.65|10837.65|10837.65|0
1647352090000|2022-03-15 13:48:10|10837.25|10837.25|10837.05|10837.05|10837.45|10837.45|10836.85|10836.85|0
1647352100000|2022-03-15 13:48:20|10836.93|10836.93|10836.76|10836.76|10836.93|10836.93|10836.76|10836.76|0
1647352110000|2022-03-15 13:48:30|10837.36|10837.36|10839.05|10839.05|10840.04|10840.04|10837.36|10837.36|0
1647352120000|2022-03-15 13:48:40|10838.99|10838.99|10838.99|10838.99|10838.99|10838.99|10838.99|10838.99|0
1647352130000|2022-03-15 13:48:50|10838.01|10838.01|10837.78|10837.78|10838.01|10838.01|10837.05|10837.05|0
1647352140000|2022-03-15 13:49:00|10835.4|10835.4|10831.28|10831.28|10835.4|10835.4|10831.28|10831.28|0
1647352150000|2022-03-15 13:49:10|10831.35|10831.35|10831.41|10831.41|10831.41|10831.41|10831.35|10831.35|0
1647352160000|2022-03-15 13:49:20|10833.37|10833.37|10838.4|10838.4|10838.4|10838.4|10833.37|10833.37|0
1647352170000|2022-03-15 13:49:30|10839.75|10839.75|10842.49|10842.49|10842.49|10842.49|10839.75|10839.75|0
1647352180000|2022-03-15 13:49:40|10844.86|10844.86|10846.57|10846.57|10846.57|10846.57|10844.86|10844.86|0
1647352190000|2022-03-15 13:49:50|10847.37|10847.37|10850.79|10850.79|10850.79|10850.79|10847.17|10847.17|0
1647352200000|2022-03-15 13:50:00|10850.19|10850.19|10847.2|10847.2|10852.15|10852.15|10847.2|10847.2|0
1647352210000|2022-03-15 13:50:10|10847.01|10847.01|10847.81|10847.81|10847.81|10847.81|10847.01|10847.01|0
1647352220000|2022-03-15 13:50:20|10846.62|10846.62|10845.76|10845.76|10846.62|10846.62|10845.52|10845.52|0
1647352230000|2022-03-15 13:50:30|10846.01|10846.01|10845.71|10845.71|10846.09|10846.09|10845.71|10845.71|0
1647352250000|2022-03-15 13:50:50|10845.37|10845.37|10845.37|10845.37|10845.37|10845.37|10845.37|10845.37|0
1647352260000|2022-03-15 13:51:00|10845.67|10845.67|10845.67|10845.67|10845.67|10845.67|10845.67|10845.67|0
1647352270000|2022-03-15 13:51:10|10846.86|10846.86|10855.28|10855.28|10855.28|10855.28|10846.86|10846.86|0
1647352280000|2022-03-15 13:51:20|10851.72|10851.72|10847.69|10847.69|10851.87|10851.87|10847.69|10847.69|0
1647352290000|2022-03-15 13:51:30|10847.95|10847.95|10847.52|10847.52|10848.11|10848.11|10847.52|10847.52|0
1647352300000|2022-03-15 13:51:40|10846.33|10846.33|10846.33|10846.33|10846.33|10846.33|10846.33|10846.33|0
1647352310000|2022-03-15 13:51:50|10848.29|10848.29|10848.64|10848.64|10848.64|10848.64|10848.29|10848.29|0
1647352320000|2022-03-15 13:52:00|10849.16|10849.16|10851.42|10851.42|10852.74|10852.74|10849.16|10849.16|0
1647352330000|2022-03-15 13:52:10|10851.02|10851.02|10851.51|10851.51|10851.51|10851.51|10851.02|10851.02|0
1647352350000|2022-03-15 13:52:30|10852.01|10852.01|10852.3|10852.3|10852.62|10852.62|10851.12|10851.12|0
1647352360000|2022-03-15 13:52:40|10852.5|10852.5|10852.98|10852.98|10852.98|10852.98|10851.68|10851.68|0
1647352370000|2022-03-15 13:52:50|10852.58|10852.58|10852.78|10852.78|10853.38|10853.38|10852.58|10852.58|0
1647352380000|2022-03-15 13:53:00|10852.36|10852.36|10852.36|10852.36|10852.36|10852.36|10852.36|10852.36|0
1647352390000|2022-03-15 13:53:10|10852.76|10852.76|10852.96|10852.96|10853.35|10853.35|10852.36|10852.36|0
1647352400000|2022-03-15 13:53:20|10849.4|10849.4|10847.84|10847.84|10851.77|10851.77|10847.84|10847.84|0
1647352410000|2022-03-15 13:53:30|10845.46|10845.46|10847.73|10847.73|10847.73|10847.73|10845.46|10845.46|0
1647352420000|2022-03-15 13:53:40|10849.69|10849.69|10849.42|10849.42|10850.8|10850.8|10849.42|10849.42|0
1647352430000|2022-03-15 13:53:50|10849.03|10849.03|10849.39|10849.39|10849.39|10849.39|10848.63|10848.63|0
1647352440000|2022-03-15 13:54:00|10849.64|10849.64|10853.38|10853.38|10853.78|10853.78|10849.25|10849.25|0
1647352450000|2022-03-15 13:54:10|10852.2|10852.2|10852.2|10852.2|10852.2|10852.2|10852.2|10852.2|0
1647352460000|2022-03-15 13:54:20|10852.38|10852.38|10855.67|10855.67|10856.35|10856.35|10852.38|10852.38|0
1647352470000|2022-03-15 13:54:30|10855.48|10855.48|10856.33|10856.33|10856.93|10856.93|10855.48|10855.48|0
1647352480000|2022-03-15 13:54:40|10856.58|10856.58|10856.58|10856.58|10856.58|10856.58|10856.58|10856.58|0
1647352490000|2022-03-15 13:54:50|10856.18|10856.18|10856.43|10856.43|10856.77|10856.77|10856.18|10856.18|0
1647352500000|2022-03-15 13:55:00|10855.83|10855.83|10857.8|10857.8|10857.8|10857.8|10855.83|10855.83|0
1647352520000|2022-03-15 13:55:20|10858.21|10858.21|10851.49|10851.49|10858.21|10858.21|10851.09|10851.09|0
1647352530000|2022-03-15 13:55:30|10851.69|10851.69|10850.53|10850.53|10851.89|10851.89|10850.53|10850.53|0
1647352540000|2022-03-15 13:55:40|10850.86|10850.86|10855.29|10855.29|10855.29|10855.29|10850.86|10850.86|0
1647352550000|2022-03-15 13:55:50|10855.46|10855.46|10857.43|10857.43|10857.83|10857.83|10855.46|10855.46|0
1647352560000|2022-03-15 13:56:00|10858.62|10858.62|10860.99|10860.99|10860.99|10860.99|10858.62|10858.62|0
1647352570000|2022-03-15 13:56:10|10860.79|10860.79|10856.24|10856.24|10862.97|10862.97|10856.24|10856.24|0
1647352580000|2022-03-15 13:56:20|10856.44|10856.44|10858.08|10858.08|10858.08|10858.08|10855.31|10855.31|0
1647352590000|2022-03-15 13:56:30|10858.34|10858.34|10858.5|10858.5|10858.5|10858.5|10857.91|10857.91|0
1647352600000|2022-03-15 13:56:40|10859.69|10859.69|10860.14|10860.14|10861.06|10861.06|10859.69|10859.69|0
1647352610000|2022-03-15 13:56:50|10859.74|10859.74|10861.92|10861.92|10861.92|10861.92|10859.74|10859.74|0
1647352620000|2022-03-15 13:57:00|10862.31|10862.31|10856.79|10856.79|10864.69|10864.69|10856.59|10856.59|0
1647352630000|2022-03-15 13:57:10|10857.98|10857.98|10853.1|10853.1|10857.98|10857.98|10853.1|10853.1|0
1647352640000|2022-03-15 13:57:20|10853.9|10853.9|10853.09|10853.09|10853.9|10853.9|10852.92|10852.92|0
1647352650000|2022-03-15 13:57:30|10852.89|10852.89|10852.09|10852.09|10852.89|10852.89|10851.69|10851.69|0
1647352660000|2022-03-15 13:57:40|10851.89|10851.89|10854.08|10854.08|10854.28|10854.28|10851.49|10851.49|0
1647352670000|2022-03-15 13:57:50|10854.48|10854.48|10853.25|10853.25|10854.48|10854.48|10853.25|10853.25|0
1647352680000|2022-03-15 13:58:00|10852.65|10852.65|10853.25|10853.25|10853.84|10853.84|10852.65|10852.65|0
1647352690000|2022-03-15 13:58:10|10852.85|10852.85|10851.85|10851.85|10852.85|10852.85|10851.85|10851.85|0
1647352700000|2022-03-15 13:58:20|10852.02|10852.02|10851.94|10851.94|10852.54|10852.54|10851.49|10851.49|0
1647352710000|2022-03-15 13:58:30|10852.34|10852.34|10856.27|10856.27|10857.19|10857.19|10852.14|10852.14|0
1647352720000|2022-03-15 13:58:40|10856.52|10856.52|10855.96|10855.96|10858.34|10858.34|10855.96|10855.96|0
1647352730000|2022-03-15 13:58:50|10859.88|10859.88|10861.9|10861.9|10861.97|10861.97|10859.88|10859.88|0
1647352740000|2022-03-15 13:59:00|10861.78|10861.78|10863.95|10863.95|10864.15|10864.15|10861.78|10861.78|0
1647352750000|2022-03-15 13:59:10|10861.58|10861.58|10863.03|10863.03|10864.21|10864.21|10861.58|10861.58|0
1647352760000|2022-03-15 13:59:20|10863.43|10863.43|10864.6|10864.6|10864.8|10864.8|10863.23|10863.23|0
1647352770000|2022-03-15 13:59:30|10864.48|10864.48|10864.87|10864.87|10865.07|10865.07|10864.48|10864.48|0
1647352780000|2022-03-15 13:59:40|10865.07|10865.07|10861.73|10861.73|10865.07|10865.07|10861.52|10861.52|0
1647352790000|2022-03-15 13:59:50|10861.93|10861.93|10861.81|10861.81|10863.51|10863.51|10861.81|10861.81|0
1647352800000|2022-03-15 14:00:00|10861.97|10861.97|10861.44|10861.44|10861.97|10861.97|10861.04|10861.04|0
1647352810000|2022-03-15 14:00:10|10861.04|10861.04|10862.04|10862.04|10862.64|10862.64|10861.04|10861.04|0
1647352820000|2022-03-15 14:00:20|10862.29|10862.29|10862.69|10862.69|10862.69|10862.69|10862.29|10862.29|0
1647352830000|2022-03-15 14:00:30|10862.93|10862.93|10862.73|10862.73|10863.33|10863.33|10862.53|10862.53|0
1647352840000|2022-03-15 14:00:40|10865.24|10865.24|10865.48|10865.48|10868.41|10868.41|10865.24|10865.24|0
1647352850000|2022-03-15 14:00:50|10865.87|10865.87|10866.11|10866.11|10866.27|10866.27|10864.92|10864.92|0
1647352860000|2022-03-15 14:01:00|10866.91|10866.91|10866.52|10866.52|10869.09|10869.09|10863.75|10863.75|0
1647352870000|2022-03-15 14:01:10|10866.12|10866.12|10861.84|10861.84|10866.12|10866.12|10861.84|10861.84|0
1647352880000|2022-03-15 14:01:20|10861.64|10861.64|10861.4|10861.4|10861.64|10861.64|10861.4|10861.4|0
1647352890000|2022-03-15 14:01:30|10860.8|10860.8|10862.97|10862.97|10863.57|10863.57|10860.4|10860.4|0
1647352900000|2022-03-15 14:01:40|10863.37|10863.37|10863.17|10863.17|10863.57|10863.57|10863.17|10863.17|0
1647352910000|2022-03-15 14:01:50|10862.87|10862.87|10861.23|10861.23|10863.78|10863.78|10861.23|10861.23|0
1647352920000|2022-03-15 14:02:00|10861.43|10861.43|10860.49|10860.49|10863.15|10863.15|10860.34|10860.34|0
1647352930000|2022-03-15 14:02:10|10859.89|10859.89|10860|10860|10860.14|10860.14|10859.34|10859.34|0
1647352940000|2022-03-15 14:02:20|10860.2|10860.2|10856.39|10856.39|10860.2|10860.2|10855.46|10855.46|0
1647352950000|2022-03-15 14:02:30|10855.99|10855.99|10855.99|10855.99|10855.99|10855.99|10855.99|10855.99|0
1647352960000|2022-03-15 14:02:40|10856.59|10856.59|10850.56|10850.56|10856.59|10856.59|10849.38|10849.38|0
1647352970000|2022-03-15 14:02:50|10854.12|10854.12|10854.72|10854.72|10854.72|10854.72|10854.12|10854.12|0
1647352980000|2022-03-15 14:03:00|10854.92|10854.92|10860.08|10860.08|10860.44|10860.44|10853.88|10853.88|0
1647352990000|2022-03-15 14:03:10|10861.06|10861.06|10862.34|10862.34|10862.74|10862.74|10860.86|10860.86|0
1647353000000|2022-03-15 14:03:20|10863.15|10863.15|10858.52|10858.52|10864.71|10864.71|10858.52|10858.52|0
1647353010000|2022-03-15 14:03:30|10862.08|10862.08|10859.71|10859.71|10862.08|10862.08|10858.41|10858.41|0
1647353020000|2022-03-15 14:03:40|10858.53|10858.53|10860.43|10860.43|10860.43|10860.43|10858.53|10858.53|0
1647353030000|2022-03-15 14:03:50|10860.03|10860.03|10857.07|10857.07|10860.63|10860.63|10857.07|10857.07|0
1647353040000|2022-03-15 14:04:00|10856.82|10856.82|10855.3|10855.3|10857.07|10857.07|10854.11|10854.11|0
1647353050000|2022-03-15 14:04:10|10855.7|10855.7|10859.46|10859.46|10859.46|10859.46|10855.7|10855.7|0
1647353060000|2022-03-15 14:04:20|10858.86|10858.86|10859.46|10859.46|10859.58|10859.58|10857.14|10857.14|0
1647353070000|2022-03-15 14:04:30|10858.86|10858.86|10860.25|10860.25|10860.25|10860.25|10858.86|10858.86|0
1647353080000|2022-03-15 14:04:40|10856.7|10856.7|10857.48|10857.48|10857.88|10857.88|10856.7|10856.7|0
1647353090000|2022-03-15 14:04:50|10857.6|10857.6|10863.53|10863.53|10863.53|10863.53|10857.6|10857.6|0
1647353100000|2022-03-15 14:05:00|10862.94|10862.94|10862.46|10862.46|10863.06|10863.06|10862.46|10862.46|0
1647353110000|2022-03-15 14:05:10|10863.06|10863.06|10863.9|10863.9|10863.9|10863.9|10863.06|10863.06|0
1647353120000|2022-03-15 14:05:20|10863.7|10863.7|10864.1|10864.1|10864.1|10864.1|10863.7|10863.7|0
1647353130000|2022-03-15 14:05:30|10863.7|10863.7|10863.82|10863.82|10864.1|10864.1|10863.7|10863.7|0
1647353140000|2022-03-15 14:05:40|10864.17|10864.17|10867.34|10867.34|10867.6|10867.6|10864.17|10864.17|0
1647353150000|2022-03-15 14:05:50|10867.14|10867.14|10867.31|10867.31|10867.31|10867.31|10867.14|10867.14|0
1647353160000|2022-03-15 14:06:00|10867.11|10867.11|10862.18|10862.18|10867.11|10867.11|10862.18|10862.18|0
1647353180000|2022-03-15 14:06:20|10862.06|10862.06|10858.6|10858.6|10862.06|10862.06|10858.6|10858.6|0
1647353190000|2022-03-15 14:06:30|10857.62|10857.62|10856.23|10856.23|10857.62|10857.62|10856.23|10856.23|0
1647353200000|2022-03-15 14:06:40|10856.17|10856.17|10857.15|10857.15|10857.15|10857.15|10856.17|10856.17|0
1647353210000|2022-03-15 14:06:50|10858.13|10858.13|10859.72|10859.72|10861.1|10861.1|10858.13|10858.13|0
1647353220000|2022-03-15 14:07:00|10860.9|10860.9|10861.29|10861.29|10861.88|10861.88|10860.89|10860.89|0
1647353230000|2022-03-15 14:07:10|10861.09|10861.09|10859.85|10859.85|10861.09|10861.09|10859.85|10859.85|0
1647353240000|2022-03-15 14:07:20|10860.1|10860.1|10858.91|10858.91|10860.1|10860.1|10858.91|10858.91|0
1647353250000|2022-03-15 14:07:30|10859.11|10859.11|10859.51|10859.51|10859.51|10859.51|10859.11|10859.11|0
1647353260000|2022-03-15 14:07:40|10859.31|10859.31|10858.79|10858.79|10859.31|10859.31|10858.79|10858.79|0
1647353270000|2022-03-15 14:07:50|10858.89|10858.89|10858.29|10858.29|10858.89|10858.89|10858.29|10858.29|0
1647353280000|2022-03-15 14:08:00|10857.1|10857.1|10852.78|10852.78|10857.1|10857.1|10852.78|10852.78|0
1647353290000|2022-03-15 14:08:10|10852.52|10852.52|10851.13|10851.13|10852.52|10852.52|10851.13|10851.13|0
1647353300000|2022-03-15 14:08:20|10850.93|10850.93|10851|10851|10851|10851|10850.93|10850.93|0
1647353310000|2022-03-15 14:08:30|10850.87|10850.87|10851.81|10851.81|10852.06|10852.06|10850.87|10850.87|0
1647353320000|2022-03-15 14:08:40|10851.46|10851.46|10848.49|10848.49|10851.46|10851.46|10848.49|10848.49|0
1647353330000|2022-03-15 14:08:50|10845.56|10845.56|10843.99|10843.99|10845.56|10845.56|10843.99|10843.99|0
1647353340000|2022-03-15 14:09:00|10844.2|10844.2|10844.2|10844.2|10844.2|10844.2|10844.2|10844.2|0
1647353350000|2022-03-15 14:09:10|10843.68|10843.68|10843.35|10843.35|10843.98|10843.98|10843.35|10843.35|0
1647353360000|2022-03-15 14:09:20|10843.15|10843.15|10842.95|10842.95|10844.14|10844.14|10842.95|10842.95|0
1647353370000|2022-03-15 14:09:30|10841.97|10841.97|10841.57|10841.57|10841.97|10841.97|10841.57|10841.57|0
1647353380000|2022-03-15 14:09:40|10841.17|10841.17|10840.83|10840.83|10841.17|10841.17|10840.83|10840.83|0
1647353390000|2022-03-15 14:09:50|10841.23|10841.23|10841.02|10841.02|10841.43|10841.43|10841.02|10841.02|0
1647353400000|2022-03-15 14:10:00|10842|10842|10843.58|10843.58|10843.58|10843.58|10842|10842|0
1647353410000|2022-03-15 14:10:10|10843.84|10843.84|10842.66|10842.66|10843.84|10843.84|10842.66|10842.66|0
1647353420000|2022-03-15 14:10:20|10844.62|10844.62|10847.67|10847.67|10848.07|10848.07|10844.62|10844.62|0
1647353430000|2022-03-15 14:10:30|10846.69|10846.69|10846.45|10846.45|10846.69|10846.69|10846.05|10846.05|0
1647353440000|2022-03-15 14:10:40|10846.42|10846.42|10846.19|10846.19|10846.42|10846.42|10846.07|10846.07|0
1647353450000|2022-03-15 14:10:50|10846.24|10846.24|10845.98|10845.98|10846.24|10846.24|10845.98|10845.98|0
1647353460000|2022-03-15 14:11:00|10842.42|10842.42|10841.81|10841.81|10842.62|10842.62|10841.81|10841.81|0
1647353470000|2022-03-15 14:11:10|10841.6|10841.6|10838.6|10838.6|10841.6|10841.6|10838.6|10838.6|0
1647353480000|2022-03-15 14:11:20|10838.48|10838.48|10833.71|10833.71|10838.48|10838.48|10833.71|10833.71|0
1647353490000|2022-03-15 14:11:30|10833.91|10833.91|10833.71|10833.71|10834.31|10834.31|10833.71|10833.71|0
1647353500000|2022-03-15 14:11:40|10833.45|10833.45|10834.45|10834.45|10834.65|10834.65|10833.45|10833.45|0
1647353510000|2022-03-15 14:11:50|10834.65|10834.65|10828.63|10828.63|10835.04|10835.04|10828.63|10828.63|0
1647353520000|2022-03-15 14:12:00|10828.46|10828.46|10832.02|10832.02|10832.02|10832.02|10828.26|10828.26|0
1647353530000|2022-03-15 14:12:10|10833.2|10833.2|10837.95|10837.95|10837.95|10837.95|10833.2|10833.2|0
1647353540000|2022-03-15 14:12:20|10837.55|10837.55|10840.69|10840.69|10841.11|10841.11|10837.55|10837.55|0
1647353550000|2022-03-15 14:12:30|10841.09|10841.09|10838.32|10838.32|10841.09|10841.09|10838.32|10838.32|0
1647353560000|2022-03-15 14:12:40|10838.72|10838.72|10838.82|10838.82|10839.14|10839.14|10838.72|10838.72|0
1647353570000|2022-03-15 14:12:50|10838.47|10838.47|10838.3|10838.3|10839.1|10839.1|10837.9|10837.9|0
1647353580000|2022-03-15 14:13:00|10837.29|10837.29|10837.44|10837.44|10838.09|10838.09|10837.09|10837.09|0
1647353590000|2022-03-15 14:13:10|10836.84|10836.84|10840.02|10840.02|10840.02|10840.02|10836.58|10836.58|0
1647353600000|2022-03-15 14:13:20|10839.82|10839.82|10839.69|10839.69|10840.07|10840.07|10839.68|10839.68|0
1647353610000|2022-03-15 14:13:30|10839.87|10839.87|10839.87|10839.87|10839.87|10839.87|10839.87|10839.87|0
1647353620000|2022-03-15 14:13:40|10839.61|10839.61|10839.56|10839.56|10839.87|10839.87|10839.56|10839.56|0
1647353630000|2022-03-15 14:13:50|10839.96|10839.96|10840.36|10840.36|10840.36|10840.36|10839.76|10839.76|0
1647353640000|2022-03-15 14:14:00|10841.34|10841.34|10840.54|10840.54|10841.34|10841.34|10840.54|10840.54|0
1647353650000|2022-03-15 14:14:10|10840.14|10840.14|10837.52|10837.52|10840.14|10840.14|10837.52|10837.52|0
1647353660000|2022-03-15 14:14:20|10835.56|10835.56|10836.14|10836.14|10836.14|10836.14|10835.16|10835.16|0
1647353680000|2022-03-15 14:14:40|10835.16|10835.16|10835.03|10835.03|10835.16|10835.16|10835.03|10835.03|0
1647353690000|2022-03-15 14:14:50|10835.09|10835.09|10835.09|10835.09|10835.09|10835.09|10835.09|10835.09|0
1647353700000|2022-03-15 14:15:00|10833.9|10833.9|10827.98|10827.98|10833.9|10833.9|10827.98|10827.98|0
1647353710000|2022-03-15 14:15:10|10831.53|10831.53|10828.39|10828.39|10831.53|10831.53|10828.39|10828.39|0
1647353720000|2022-03-15 14:15:20|10828.19|10828.19|10827.77|10827.77|10828.19|10828.19|10827.59|10827.59|0
1647353730000|2022-03-15 14:15:30|10827.3|10827.3|10827.5|10827.5|10827.5|10827.5|10826.32|10826.32|0
1647353740000|2022-03-15 14:15:40|10827.33|10827.33|10826.16|10826.16|10827.33|10827.33|10826.16|10826.16|0
1647353750000|2022-03-15 14:15:50|10825.96|10825.96|10824.59|10824.59|10827.56|10827.56|10823.4|10823.4|0
1647353760000|2022-03-15 14:16:00|10824.52|10824.52|10822.9|10822.9|10825.87|10825.87|10822.1|10822.1|0
1647353770000|2022-03-15 14:16:10|10823.7|10823.7|10827.02|10827.02|10827.42|10827.42|10823.1|10823.1|0
1647353780000|2022-03-15 14:16:20|10826.04|10826.04|10817.17|10817.17|10827.17|10827.17|10817.17|10817.17|0
1647353790000|2022-03-15 14:16:30|10816.97|10816.97|10814.2|10814.2|10816.97|10816.97|10814.2|10814.2|0
1647353810000|2022-03-15 14:16:50|10813.8|10813.8|10812.77|10812.77|10813.8|10813.8|10812.77|10812.77|0
1647353820000|2022-03-15 14:17:00|10810.4|10810.4|10807.88|10807.88|10810.4|10810.4|10807.88|10807.88|0
1647353830000|2022-03-15 14:17:10|10807.19|10807.19|10806.69|10806.69|10807.19|10807.19|10806.69|10806.69|0
1647353850000|2022-03-15 14:17:30|10806.29|10806.29|10808.77|10808.77|10808.77|10808.77|10804.67|10804.67|0
1647353860000|2022-03-15 14:17:40|10806.4|10806.4|10804.03|10804.03|10806.4|10806.4|10796.91|10796.91|0
1647353870000|2022-03-15 14:17:50|10805.21|10805.21|10797.98|10797.98|10805.21|10805.21|10796.91|10796.91|0
1647353880000|2022-03-15 14:18:00|10797.78|10797.78|10791.27|10791.27|10797.78|10797.78|10790.48|10790.48|0
1647353890000|2022-03-15 14:18:10|10793.58|10793.58|10794.19|10794.19|10796.15|10796.15|10793.58|10793.58|0
1647353900000|2022-03-15 14:18:20|10794.39|10794.39|10794.47|10794.47|10794.47|10794.47|10794.39|10794.39|0
1647353920000|2022-03-15 14:18:40|10794.68|10794.68|10794.52|10794.52|10794.68|10794.68|10794.28|10794.28|0
1647353930000|2022-03-15 14:18:50|10794.74|10794.74|10794.98|10794.98|10794.98|10794.98|10794.74|10794.74|0
1647353940000|2022-03-15 14:19:00|10795.18|10795.18|10805.65|10805.65|10805.82|10805.82|10794.94|10794.94|0
1647353950000|2022-03-15 14:19:10|10806.07|10806.07|10792.02|10792.02|10806.25|10806.25|10790.83|10790.83|0
1647353960000|2022-03-15 14:19:20|10791.76|10791.76|10791.12|10791.12|10791.76|10791.76|10791.12|10791.12|0
1647353970000|2022-03-15 14:19:30|10792.31|10792.31|10796.33|10796.33|10796.56|10796.56|10792.31|10792.31|0
1647353980000|2022-03-15 14:19:40|10795.74|10795.74|10791.12|10791.12|10795.86|10795.86|10787.81|10787.81|0
1647353990000|2022-03-15 14:19:50|10790.52|10790.52|10789.92|10789.92|10790.52|10790.52|10789.92|10789.92|0
1647354000000|2022-03-15 14:20:00|10789.71|10789.71|10790.15|10790.15|10790.15|10790.15|10788.53|10788.53|0
1647354010000|2022-03-15 14:20:10|10789.56|10789.56|10790.92|10790.92|10790.92|10790.92|10789.56|10789.56|0
1647354020000|2022-03-15 14:20:20|10790.72|10790.72|10791.64|10791.64|10791.64|10791.64|10790.67|10790.67|0
1647354030000|2022-03-15 14:20:30|10791.77|10791.77|10793.11|10793.11|10793.7|10793.7|10791.77|10791.77|0
1647354040000|2022-03-15 14:20:40|10792.71|10792.71|10791.73|10791.73|10794.1|10794.1|10786.99|10786.99|0
1647354050000|2022-03-15 14:20:50|10791.6|10791.6|10792.85|10792.85|10792.85|10792.85|10790.89|10790.89|0
1647354060000|2022-03-15 14:21:00|10792.45|10792.45|10795.39|10795.39|10795.39|10795.39|10791.85|10791.85|0
1647354070000|2022-03-15 14:21:10|10794.6|10794.6|10797.03|10797.03|10797.83|10797.83|10794.6|10794.6|0
1647354080000|2022-03-15 14:21:20|10793.47|10793.47|10792.29|10792.29|10793.47|10793.47|10789.92|10789.92|0
1647354090000|2022-03-15 14:21:30|10791.49|10791.49|10792.69|10792.69|10792.69|10792.69|10791.49|10791.49|0
1647354100000|2022-03-15 14:21:40|10793.03|10793.03|10795.4|10795.4|10795.4|10795.4|10793.03|10793.03|0
1647354110000|2022-03-15 14:21:50|10794.42|10794.42|10795.35|10795.35|10795.35|10795.35|10793.97|10793.97|0
1647354120000|2022-03-15 14:22:00|10795.55|10795.55|10795.24|10795.24|10803.34|10803.34|10795.24|10795.24|0
1647354130000|2022-03-15 14:22:10|10795.44|10795.44|10794.76|10794.76|10795.44|10795.44|10794.24|10794.24|0
1647354140000|2022-03-15 14:22:20|10795.74|10795.74|10795.62|10795.62|10795.74|10795.74|10795.62|10795.62|0
1647354150000|2022-03-15 14:22:30|10795.74|10795.74|10795.34|10795.34|10795.74|10795.74|10795.34|10795.34|0
1647354160000|2022-03-15 14:22:40|10790.93|10790.93|10789.01|10789.01|10791.01|10791.01|10789.01|10789.01|0
1647354170000|2022-03-15 14:22:50|10788.89|10788.89|10788.89|10788.89|10788.89|10788.89|10788.89|10788.89|0
1647354180000|2022-03-15 14:23:00|10789.09|10789.09|10790.61|10790.61|10790.74|10790.74|10789.09|10789.09|0
1647354190000|2022-03-15 14:23:10|10791.59|10791.59|10788.03|10788.03|10791.59|10791.59|10788.03|10788.03|0
1647354200000|2022-03-15 14:23:20|10787.52|10787.52|10787.47|10787.47|10787.52|10787.52|10787.47|10787.47|0
1647354210000|2022-03-15 14:23:30|10786.28|10786.28|10786.64|10786.64|10786.64|10786.64|10786.28|10786.28|0
1647354220000|2022-03-15 14:23:40|10786.38|10786.38|10786.63|10786.63|10786.8|10786.8|10786.38|10786.38|0
1647354230000|2022-03-15 14:23:50|10786.23|10786.23|10783.1|10783.1|10786.23|10786.23|10782.9|10782.9|0
1647354240000|2022-03-15 14:24:00|10783.29|10783.29|10787.85|10787.85|10787.85|10787.85|10783.29|10783.29|0
1647354250000|2022-03-15 14:24:10|10787.92|10787.92|10787.85|10787.85|10787.92|10787.92|10787.65|10787.65|0
1647354260000|2022-03-15 14:24:20|10788.1|10788.1|10791.76|10791.76|10791.78|10791.78|10787.8|10787.8|0
1647354270000|2022-03-15 14:24:30|10791.37|10791.37|10789.23|10789.23|10791.6|10791.6|10789.23|10789.23|0
1647354280000|2022-03-15 14:24:40|10789.03|10789.03|10789.19|10789.19|10789.19|10789.19|10789.03|10789.03|0
1647354290000|2022-03-15 14:24:50|10789.31|10789.31|10789.7|10789.7|10789.94|10789.94|10789.31|10789.31|0
1647354300000|2022-03-15 14:25:00|10789.91|10789.91|10789.66|10789.66|10789.91|10789.91|10789.66|10789.66|0
1647354310000|2022-03-15 14:25:10|10790.06|10790.06|10784.63|10784.63|10790.06|10790.06|10784.63|10784.63|0
1647354320000|2022-03-15 14:25:20|10784.44|10784.44|10784.44|10784.44|10784.44|10784.44|10784.44|10784.44|0
1647354330000|2022-03-15 14:25:30|10784.63|10784.63|10784.63|10784.63|10784.63|10784.63|10784.63|10784.63|0
1647354340000|2022-03-15 14:25:40|10789.38|10789.38|10790.16|10790.16|10790.77|10790.77|10789.38|10789.38|0
1647354350000|2022-03-15 14:25:50|10789.9|10789.9|10787.03|10787.03|10789.9|10789.9|10787.03|10787.03|0
1647354360000|2022-03-15 14:26:00|10786.03|10786.03|10786.67|10786.67|10786.67|10786.67|10784.05|10784.05|0
1647354370000|2022-03-15 14:26:10|10787.86|10787.86|10790.87|10790.87|10791.23|10791.23|10787.48|10787.48|0
1647354380000|2022-03-15 14:26:20|10789.68|10789.68|10789.6|10789.6|10790.95|10790.95|10789.6|10789.6|0
1647354390000|2022-03-15 14:26:30|10790.78|10790.78|10791.51|10791.51|10791.76|10791.76|10790.78|10790.78|0
1647354400000|2022-03-15 14:26:40|10791.31|10791.31|10789.76|10789.76|10791.31|10791.31|10789.76|10789.76|0
1647354410000|2022-03-15 14:26:50|10789.63|10789.63|10789.47|10789.47|10789.63|10789.63|10789.47|10789.47|0
1647354420000|2022-03-15 14:27:00|10790.06|10790.06|10793.15|10793.15|10793.15|10793.15|10789.47|10789.47|0
1647354430000|2022-03-15 14:27:10|10792.9|10792.9|10793.35|10793.35|10793.35|10793.35|10792.9|10792.9|0
1647354440000|2022-03-15 14:27:20|10794.33|10794.33|10795.64|10795.64|10795.64|10795.64|10794.33|10794.33|0
1647354450000|2022-03-15 14:27:30|10795.88|10795.88|10792.95|10792.95|10795.88|10795.88|10792.95|10792.95|0
1647354460000|2022-03-15 14:27:40|10794.52|10794.52|10795.5|10795.5|10795.5|10795.5|10794.52|10794.52|0
1647354470000|2022-03-15 14:27:50|10797.87|10797.87|10797.48|10797.48|10797.87|10797.87|10797.48|10797.48|0
1647354480000|2022-03-15 14:28:00|10796.29|10796.29|10795.89|10795.89|10796.49|10796.49|10795.89|10795.89|0
1647354490000|2022-03-15 14:28:10|10796.87|10796.87|10797.87|10797.87|10797.87|10797.87|10796.87|10796.87|0
1647354500000|2022-03-15 14:28:20|10799.15|10799.15|10800.51|10800.51|10800.51|10800.51|10798.98|10798.98|0
1647354510000|2022-03-15 14:28:30|10800.86|10800.86|10803.49|10803.49|10803.81|10803.81|10800.86|10800.86|0
1647354520000|2022-03-15 14:28:40|10803.18|10803.18|10798.29|10798.29|10803.18|10803.18|10798.29|10798.29|0
1647354530000|2022-03-15 14:28:50|10798.04|10798.04|10799.4|10799.4|10799.5|10799.5|10795|10795|0
1647354540000|2022-03-15 14:29:00|10798.97|10798.97|10794.79|10794.79|10799.25|10799.25|10794.79|10794.79|0
1647354550000|2022-03-15 14:29:10|10795.77|10795.77|10795.77|10795.77|10795.77|10795.77|10795.77|10795.77|0
1647354560000|2022-03-15 14:29:20|10795.35|10795.35|10795.15|10795.15|10795.35|10795.35|10795.15|10795.15|0
1647354570000|2022-03-15 14:29:30|10795.35|10795.35|10799.71|10799.71|10800.9|10800.9|10795.35|10795.35|0
1647354590000|2022-03-15 14:29:50|10799.91|10799.91|10800.55|10800.55|10800.55|10800.55|10799.91|10799.91|0
1647354600000|2022-03-15 14:30:00|10802.33|10802.33|10803.71|10803.71|10805.77|10805.77|10802.33|10802.33|0
1647354610000|2022-03-15 14:30:10|10803.91|10803.91|10803.51|10803.51|10804.11|10804.11|10803.51|10803.51|0
1647354620000|2022-03-15 14:30:20|10804.49|10804.49|10806.41|10806.41|10806.41|10806.41|10804.49|10804.49|0
1647354630000|2022-03-15 14:30:30|10806.61|10806.61|10806.01|10806.01|10806.61|10806.61|10805.81|10805.81|0
1647354640000|2022-03-15 14:30:40|10805.91|10805.91|10806.7|10806.7|10806.7|10806.7|10805.7|10805.7|0
1647354650000|2022-03-15 14:30:50|10807.04|10807.04|10807.04|10807.04|10807.04|10807.04|10807.04|10807.04|0
1647354660000|2022-03-15 14:31:00|10806.92|10806.92|10805.24|10805.24|10807.33|10807.33|10805.24|10805.24|0
1647354670000|2022-03-15 14:31:10|10806.22|10806.22|10808.4|10808.4|10809.2|10809.2|10806.22|10806.22|0
1647354680000|2022-03-15 14:31:20|10810.78|10810.78|10810.72|10810.72|10810.78|10810.78|10810.72|10810.72|0
1647354690000|2022-03-15 14:31:30|10811.91|10811.91|10812.67|10812.67|10813.3|10813.3|10811.91|10811.91|0
1647354700000|2022-03-15 14:31:40|10812.93|10812.93|10814.47|10814.47|10814.47|10814.47|10812.93|10812.93|0
1647354710000|2022-03-15 14:31:50|10815.66|10815.66|10812.09|10812.09|10815.78|10815.78|10811.13|10811.13|0
1647354720000|2022-03-15 14:32:00|10811.89|10811.89|10813.94|10813.94|10814.43|10814.43|10811.49|10811.49|0
1647354730000|2022-03-15 14:32:10|10814.21|10814.21|10814.46|10814.46|10814.46|10814.46|10814.21|10814.21|0
1647354740000|2022-03-15 14:32:20|10814.31|10814.31|10814.14|10814.14|10814.31|10814.31|10814.14|10814.14|0
1647354750000|2022-03-15 14:32:30|10814.04|10814.04|10814.84|10814.84|10815.04|10815.04|10814.04|10814.04|0
1647354760000|2022-03-15 14:32:40|10813.65|10813.65|10816.02|10816.02|10816.02|10816.02|10813.65|10813.65|0
1647354770000|2022-03-15 14:32:50|10815.88|10815.88|10815.03|10815.03|10817.01|10817.01|10814.6|10814.6|0
1647354780000|2022-03-15 14:33:00|10813.85|10813.85|10814.57|10814.57|10815.16|10815.16|10812.21|10812.21|0
1647354790000|2022-03-15 14:33:10|10814.4|10814.4|10813.18|10813.18|10814.4|10814.4|10813.18|10813.18|0
1647354800000|2022-03-15 14:33:20|10813.78|10813.78|10814.58|10814.58|10814.77|10814.77|10813.78|10813.78|0
1647354810000|2022-03-15 14:33:30|10814.18|10814.18|10814.58|10814.58|10814.77|10814.77|10813.98|10813.98|0
1647354820000|2022-03-15 14:33:40|10811.02|10811.02|10812.21|10812.21|10812.21|10812.21|10810.82|10810.82|0
1647354830000|2022-03-15 14:33:50|10814.58|10814.58|10814.19|10814.19|10814.96|10814.96|10814.19|10814.19|0
1647354840000|2022-03-15 14:34:00|10814.39|10814.39|10813.24|10813.24|10814.39|10814.39|10813.04|10813.04|0
1647354850000|2022-03-15 14:34:10|10813.44|10813.44|10813.38|10813.38|10814.02|10814.02|10813.38|10813.38|0
1647354860000|2022-03-15 14:34:20|10813.8|10813.8|10815.13|10815.13|10815.13|10815.13|10813.35|10813.35|0
1647354870000|2022-03-15 14:34:30|10813.94|10813.94|10812.76|10812.76|10813.94|10813.94|10812.76|10812.76|0
1647354880000|2022-03-15 14:34:40|10812.56|10812.56|10812.88|10812.88|10812.88|10812.88|10812.56|10812.56|0
1647354890000|2022-03-15 14:34:50|10811.69|10811.69|10809.52|10809.52|10811.69|10811.69|10808.92|10808.92|0
1647354900000|2022-03-15 14:35:00|10808.92|10808.92|10809.38|10809.38|10809.72|10809.72|10808.92|10808.92|0
1647354910000|2022-03-15 14:35:10|10809.33|10809.33|10807.94|10807.94|10809.33|10809.33|10807.54|10807.54|0
1647354920000|2022-03-15 14:35:20|10808.15|10808.15|10808.53|10808.53|10809.13|10809.13|10808.15|10808.15|0
1647354930000|2022-03-15 14:35:30|10808.78|10808.78|10807.38|10807.38|10808.78|10808.78|10807.38|10807.38|0
1647354940000|2022-03-15 14:35:40|10806.78|10806.78|10806.78|10806.78|10806.78|10806.78|10806.39|10806.39|0
1647354960000|2022-03-15 14:36:00|10806.62|10806.62|10807.63|10807.63|10807.63|10807.63|10806.62|10806.62|0
1647354970000|2022-03-15 14:36:10|10808.61|10808.61|10809.52|10809.52|10809.52|10809.52|10808.61|10808.61|0
1647354980000|2022-03-15 14:36:20|10807.15|10807.15|10808.57|10808.57|10808.57|10808.57|10807.15|10807.15|0
1647354990000|2022-03-15 14:36:30|10808.7|10808.7|10804.42|10804.42|10808.7|10808.7|10804.16|10804.16|0
1647355000000|2022-03-15 14:36:40|10804.54|10804.54|10802.17|10802.17|10804.54|10804.54|10802.17|10802.17|0
1647355010000|2022-03-15 14:36:50|10802.01|10802.01|10797.95|10797.95|10802.01|10802.01|10797.95|10797.95|0
1647355020000|2022-03-15 14:37:00|10797.83|10797.83|10798.34|10798.34|10798.51|10798.51|10797.53|10797.53|0
1647355030000|2022-03-15 14:37:10|10798.51|10798.51|10803.22|10803.22|10803.29|10803.29|10798.51|10798.51|0
1647355040000|2022-03-15 14:37:20|10804.41|10804.41|10804.41|10804.41|10806.78|10806.78|10804.2|10804.2|0
1647355050000|2022-03-15 14:37:30|10804.47|10804.47|10803.15|10803.15|10804.47|10804.47|10803.15|10803.15|0
1647355060000|2022-03-15 14:37:40|10802.89|10802.89|10803.19|10803.19|10803.19|10803.19|10802.69|10802.69|0
1647355070000|2022-03-15 14:37:50|10802.59|10802.59|10802.59|10802.59|10802.59|10802.59|10802.59|10802.59|0
1647355080000|2022-03-15 14:38:00|10802.71|10802.71|10803.43|10803.43|10803.48|10803.48|10802.71|10802.71|0
1647355090000|2022-03-15 14:38:10|10803.41|10803.41|10805.27|10805.27|10805.27|10805.27|10802.43|10802.43|0
1647355100000|2022-03-15 14:38:20|10805.25|10805.25|10805.28|10805.28|10805.3|10805.3|10805.18|10805.18|0
1647355110000|2022-03-15 14:38:30|10802.91|10802.91|10805.28|10805.28|10805.28|10805.28|10802.91|10802.91|0
1647355120000|2022-03-15 14:38:40|10805.49|10805.49|10807.59|10807.59|10807.59|10807.59|10805.19|10805.19|0
1647355130000|2022-03-15 14:38:50|10807.39|10807.39|10807.39|10807.39|10807.39|10807.39|10807.39|10807.39|0
1647355140000|2022-03-15 14:39:00|10806.41|10806.41|10808.08|10808.08|10808.37|10808.37|10806.41|10806.41|0
1647355150000|2022-03-15 14:39:10|10808.28|10808.28|10808.33|10808.33|10808.33|10808.33|10808.28|10808.28|0
1647355170000|2022-03-15 14:39:30|10808.53|10808.53|10806.46|10806.46|10808.93|10808.93|10806.39|10806.39|0
1647355180000|2022-03-15 14:39:40|10806.26|10806.26|10809.11|10809.11|10809.11|10809.11|10806.26|10806.26|0
1647355190000|2022-03-15 14:39:50|10809.21|10809.21|10808.53|10808.53|10809.21|10809.21|10808.02|10808.02|0
1647355200000|2022-03-15 14:40:00|10810.69|10810.69|10809.11|10809.11|10810.69|10810.69|10809.11|10809.11|0
1647355210000|2022-03-15 14:40:10|10809.26|10809.26|10811.81|10811.81|10811.81|10811.81|10809.26|10809.26|0
1647355220000|2022-03-15 14:40:20|10811.61|10811.61|10814.94|10814.94|10814.94|10814.94|10811.18|10811.18|0
1647355230000|2022-03-15 14:40:30|10816.12|10816.12|10817.31|10817.31|10817.31|10817.31|10816.12|10816.12|0
1647355240000|2022-03-15 14:40:40|10817.56|10817.56|10818.03|10818.03|10818.03|10818.03|10817.56|10817.56|0
1647355260000|2022-03-15 14:41:00|10819.22|10819.22|10817.12|10817.12|10819.49|10819.49|10817.12|10817.12|0
1647355270000|2022-03-15 14:41:10|10816.92|10816.92|10817.11|10817.11|10817.18|10817.18|10816.92|10816.92|0
1647355280000|2022-03-15 14:41:20|10816.92|10816.92|10815.42|10815.42|10816.92|10816.92|10815.42|10815.42|0
1647355290000|2022-03-15 14:41:30|10815.22|10815.22|10815.22|10815.22|10815.22|10815.22|10815.22|10815.22|0
1647355300000|2022-03-15 14:41:40|10814.94|10814.94|10814.52|10814.52|10814.94|10814.94|10814.52|10814.52|0
1647355310000|2022-03-15 14:41:50|10814.32|10814.32|10816.62|10816.62|10816.69|10816.69|10814.32|10814.32|0
1647355320000|2022-03-15 14:42:00|10817.21|10817.21|10824.06|10824.06|10824.06|10824.06|10817.21|10817.21|0
1647355330000|2022-03-15 14:42:10|10823.08|10823.08|10822.66|10822.66|10823.08|10823.08|10821.48|10821.48|0
1647355340000|2022-03-15 14:42:20|10821.68|10821.68|10819.23|10819.23|10821.68|10821.68|10819.23|10819.23|0
1647355350000|2022-03-15 14:42:30|10819.63|10819.63|10819.63|10819.63|10819.63|10819.63|10819.63|10819.63|0
1647355360000|2022-03-15 14:42:40|10818.65|10818.65|10818.55|10818.55|10818.65|10818.65|10818.13|10818.13|0
1647355370000|2022-03-15 14:42:50|10818.41|10818.41|10810.79|10810.79|10818.41|10818.41|10810.79|10810.79|0
1647355380000|2022-03-15 14:43:00|10810.63|10810.63|10811.61|10811.61|10811.61|10811.61|10810.63|10810.63|0
1647355390000|2022-03-15 14:43:10|10812.59|10812.59|10812.18|10812.18|10812.59|10812.59|10812.18|10812.18|0
1647355400000|2022-03-15 14:43:20|10812.35|10812.35|10814.24|10814.24|10814.88|10814.88|10812.35|10812.35|0
1647355410000|2022-03-15 14:43:30|10811.87|10811.87|10808.31|10808.31|10811.87|10811.87|10807.13|10807.13|0
1647355420000|2022-03-15 14:43:40|10811.87|10811.87|10802.22|10802.22|10811.87|10811.87|10802.22|10802.22|0
1647355430000|2022-03-15 14:43:50|10803.4|10803.4|10803.15|10803.15|10803.4|10803.4|10803.15|10803.15|0
1647355440000|2022-03-15 14:44:00|10803.27|10803.27|10803.48|10803.48|10803.48|10803.48|10803.27|10803.27|0
1647355450000|2022-03-15 14:44:10|10803.66|10803.66|10808.36|10808.36|10808.55|10808.55|10803.66|10803.66|0
1647355460000|2022-03-15 14:44:20|10807.76|10807.76|10804.84|10804.84|10808.36|10808.36|10804.58|10804.58|0
1647355470000|2022-03-15 14:44:30|10804.6|10804.6|10804.22|10804.22|10804.6|10804.6|10804.22|10804.22|0
1647355490000|2022-03-15 14:44:50|10806.59|10806.59|10806.68|10806.68|10806.68|10806.68|10806.44|10806.44|0
1647355500000|2022-03-15 14:45:00|10810.24|10810.24|10810.55|10810.55|10810.95|10810.95|10810.24|10810.24|0
1647355510000|2022-03-15 14:45:10|10811.74|10811.74|10812.01|10812.01|10812.14|10812.14|10811.74|10811.74|0
1647355520000|2022-03-15 14:45:20|10812.17|10812.17|10813.89|10813.89|10813.89|10813.89|10812.17|10812.17|0
1647355530000|2022-03-15 14:45:30|10813.69|10813.69|10815.42|10815.42|10815.42|10815.42|10813.69|10813.69|0
1647355540000|2022-03-15 14:45:40|10815.59|10815.59|10816.33|10816.33|10816.33|10816.33|10815.59|10815.59|0
1647355550000|2022-03-15 14:45:50|10814.37|10814.37|10814.17|10814.17|10814.37|10814.37|10814.17|10814.17|0
1647355560000|2022-03-15 14:46:00|10813.97|10813.97|10815.16|10815.16|10815.16|10815.16|10813.97|10813.97|0
1647355570000|2022-03-15 14:46:10|10815.32|10815.32|10814.62|10814.62|10815.32|10815.32|10814.15|10814.15|0
1647355580000|2022-03-15 14:46:20|10814.22|10814.22|10814.15|10814.15|10814.42|10814.42|10814.15|10814.15|0
1647355590000|2022-03-15 14:46:30|10814.4|10814.4|10812.49|10812.49|10814.4|10814.4|10811.31|10811.31|0
1647355600000|2022-03-15 14:46:40|10812.3|10812.3|10809.68|10809.68|10812.3|10812.3|10808.5|10808.5|0
1647355610000|2022-03-15 14:46:50|10810.87|10810.87|10810.69|10810.69|10810.87|10810.87|10810.69|10810.69|0
1647355620000|2022-03-15 14:47:00|10810.49|10810.49|10809.1|10809.1|10810.49|10810.49|10809.1|10809.1|0
1647355630000|2022-03-15 14:47:10|10808.93|10808.93|10810.28|10810.28|10810.28|10810.28|10808.93|10808.93|0
1647355640000|2022-03-15 14:47:20|10811.47|10811.47|10811.47|10811.47|10811.47|10811.47|10811.08|10811.08|0
1647355650000|2022-03-15 14:47:30|10811.78|10811.78|10810.53|10810.53|10811.78|10811.78|10810.53|10810.53|0
1647355660000|2022-03-15 14:47:40|10810.28|10810.28|10810.28|10810.28|10810.28|10810.28|10810.08|10810.08|0
1647355670000|2022-03-15 14:47:50|10810.07|10810.07|10804.51|10804.51|10810.07|10810.07|10804.32|10804.32|0
1647355680000|2022-03-15 14:48:00|10804.3|10804.3|10804.73|10804.73|10804.73|10804.73|10804.13|10804.13|0
1647355690000|2022-03-15 14:48:10|10805.07|10805.07|10808.5|10808.5|10808.5|10808.5|10804.09|10804.09|0
1647355700000|2022-03-15 14:48:20|10810.46|10810.46|10814.21|10814.21|10814.21|10814.21|10810.46|10810.46|0
1647355710000|2022-03-15 14:48:30|10815.39|10815.39|10823.3|10823.3|10823.3|10823.3|10815.39|10815.39|0
1647355720000|2022-03-15 14:48:40|10823.43|10823.43|10823.26|10823.26|10824.46|10824.46|10823.26|10823.26|0
1647355730000|2022-03-15 14:48:50|10824.45|10824.45|10824.45|10824.45|10824.45|10824.45|10824.45|10824.45|0
1647355740000|2022-03-15 14:49:00|10825.64|10825.64|10829.98|10829.98|10829.98|10829.98|10825.64|10825.64|0
1647355750000|2022-03-15 14:49:10|10830.96|10830.96|10831.66|10831.66|10831.66|10831.66|10830.76|10830.76|0
1647355760000|2022-03-15 14:49:20|10832.64|10832.64|10833.91|10833.91|10833.91|10833.91|10832.64|10832.64|0
1647355770000|2022-03-15 14:49:30|10834.11|10834.11|10836.42|10836.42|10836.61|10836.61|10832.33|10832.33|0
1647355780000|2022-03-15 14:49:40|10834.04|10834.04|10833.79|10833.79|10834.11|10834.11|10833.79|10833.79|0
1647355790000|2022-03-15 14:49:50|10834.11|10834.11|10829.37|10829.37|10834.11|10834.11|10829.37|10829.37|0
1647355800000|2022-03-15 14:50:00|10830.35|10830.35|10834.21|10834.21|10834.21|10834.21|10830.35|10830.35|0
1647355810000|2022-03-15 14:50:10|10834.36|10834.36|10834.12|10834.12|10834.36|10834.36|10833.95|10833.95|0
1647355820000|2022-03-15 14:50:20|10835.1|10835.1|10835.7|10835.7|10836.05|10836.05|10834.37|10834.37|0
1647355830000|2022-03-15 14:50:30|10835.65|10835.65|10836.91|10836.91|10837.81|10837.81|10835.65|10835.65|0
1647355840000|2022-03-15 14:50:40|10839.28|10839.28|10839.28|10839.28|10839.28|10839.28|10839.28|10839.28|0
1647355850000|2022-03-15 14:50:50|10841.24|10841.24|10841.74|10841.74|10841.74|10841.74|10841.24|10841.24|0
1647355860000|2022-03-15 14:51:00|10842.24|10842.24|10840.5|10840.5|10842.46|10842.46|10840.5|10840.5|0
1647355870000|2022-03-15 14:51:10|10840.38|10840.38|10837.69|10837.69|10840.38|10840.38|10837.49|10837.49|0
1647355880000|2022-03-15 14:51:20|10836.71|10836.71|10837.69|10837.69|10837.69|10837.69|10836.71|10836.71|0
1647355890000|2022-03-15 14:51:30|10837.29|10837.29|10843.23|10843.23|10843.23|10843.23|10837.29|10837.29|0
1647355900000|2022-03-15 14:51:40|10842.04|10842.04|10842.04|10842.04|10842.04|10842.04|10842.04|10842.04|0
1647355910000|2022-03-15 14:51:50|10839.67|10839.67|10837.39|10837.39|10839.67|10839.67|10837.19|10837.19|0
1647355920000|2022-03-15 14:52:00|10836.89|10836.89|10839.26|10839.26|10839.26|10839.26|10836.89|10836.89|0
1647355930000|2022-03-15 14:52:10|10840.24|10840.24|10840.84|10840.84|10840.84|10840.84|10840.24|10840.24|0
1647355940000|2022-03-15 14:52:20|10841.07|10841.07|10840.87|10840.87|10842.2|10842.2|10838.95|10838.95|0
1647355950000|2022-03-15 14:52:30|10839.68|10839.68|10837.41|10837.41|10839.68|10839.68|10837.41|10837.41|0
1647355960000|2022-03-15 14:52:40|10837.18|10837.18|10825.91|10825.91|10837.18|10837.18|10825.91|10825.91|0
1647355970000|2022-03-15 14:52:50|10825.7|10825.7|10825.78|10825.78|10826.37|10826.37|10825.7|10825.7|0
1647355980000|2022-03-15 14:53:00|10825.64|10825.64|10830.16|10830.16|10830.16|10830.16|10825.64|10825.64|0
1647355990000|2022-03-15 14:53:10|10829.18|10829.18|10830.98|10830.98|10831.15|10831.15|10828.78|10828.78|0
1647356000000|2022-03-15 14:53:20|10832.17|10832.17|10833.56|10833.56|10833.56|10833.56|10832.17|10832.17|0
1647356010000|2022-03-15 14:53:30|10833.9|10833.9|10833.83|10833.83|10833.9|10833.9|10833.83|10833.83|0
1647356020000|2022-03-15 14:53:40|10831.46|10831.46|10830.28|10830.28|10831.46|10831.46|10830.28|10830.28|0
1647356040000|2022-03-15 14:54:00|10830.12|10830.12|10829.3|10829.3|10830.12|10830.12|10829.3|10829.3|0
1647356060000|2022-03-15 14:54:20|10830.28|10830.28|10830.48|10830.48|10830.48|10830.48|10830.28|10830.28|0
1647356070000|2022-03-15 14:54:30|10831.07|10831.07|10834.2|10834.2|10834.2|10834.2|10831.07|10831.07|0
1647356080000|2022-03-15 14:54:40|10834.14|10834.14|10834.07|10834.07|10834.27|10834.27|10834.07|10834.07|0
1647356090000|2022-03-15 14:54:50|10834.18|10834.18|10834.12|10834.12|10834.18|10834.18|10834.12|10834.12|0
1647356100000|2022-03-15 14:55:00|10833.61|10833.61|10833.85|10833.85|10833.87|10833.87|10833.61|10833.61|0
1647356110000|2022-03-15 14:55:10|10833.73|10833.73|10834.57|10834.57|10834.57|10834.57|10833.73|10833.73|0
1647356120000|2022-03-15 14:55:20|10834.74|10834.74|10838.26|10838.26|10838.26|10838.26|10834.74|10834.74|0
1647356130000|2022-03-15 14:55:30|10839.06|10839.06|10838.29|10838.29|10839.06|10839.06|10838.12|10838.12|0
1647356140000|2022-03-15 14:55:40|10838.41|10838.41|10836.62|10836.62|10838.41|10838.41|10836.62|10836.62|0
1647356150000|2022-03-15 14:55:50|10836.38|10836.38|10836.38|10836.38|10836.38|10836.38|10836.38|10836.38|0
1647356160000|2022-03-15 14:56:00|10836.45|10836.45|10836.86|10836.86|10836.86|10836.86|10836.41|10836.41|0
1647356170000|2022-03-15 14:56:10|10836.75|10836.75|10837.73|10837.73|10837.73|10837.73|10836.55|10836.55|0
1647356180000|2022-03-15 14:56:20|10837.53|10837.53|10840.57|10840.57|10840.77|10840.77|10837.53|10837.53|0
1647356190000|2022-03-15 14:56:30|10839.39|10839.39|10838.2|10838.2|10840.57|10840.57|10838.2|10838.2|0
1647356200000|2022-03-15 14:56:40|10837.02|10837.02|10837.9|10837.9|10838.1|10838.1|10836.9|10836.9|0
1647356210000|2022-03-15 14:56:50|10837.73|10837.73|10837.73|10837.73|10837.73|10837.73|10837.73|10837.73|0
1647356220000|2022-03-15 14:57:00|10837.84|10837.84|10840.14|10840.14|10840.14|10840.14|10837.84|10837.84|0
1647356230000|2022-03-15 14:57:10|10839.62|10839.62|10843.17|10843.17|10843.17|10843.17|10839.62|10839.62|0
1647356240000|2022-03-15 14:57:20|10843.06|10843.06|10840.37|10840.37|10843.44|10843.44|10840.37|10840.37|0
1647356250000|2022-03-15 14:57:30|10839.39|10839.39|10837.8|10837.8|10839.39|10839.39|10837.8|10837.8|0
1647356260000|2022-03-15 14:57:40|10837.57|10837.57|10837.57|10837.57|10837.57|10837.57|10837.57|10837.57|0
1647356270000|2022-03-15 14:57:50|10837.44|10837.44|10836.78|10836.78|10837.44|10837.44|10836.78|10836.78|0
1647356280000|2022-03-15 14:58:00|10837.18|10837.18|10836.97|10836.97|10837.58|10837.58|10836.97|10836.97|0
1647356290000|2022-03-15 14:58:10|10835.2|10835.2|10833.51|10833.51|10835.22|10835.22|10833.51|10833.51|0
1647356300000|2022-03-15 14:58:20|10833.71|10833.71|10835.08|10835.08|10835.08|10835.08|10833.28|10833.28|0
1647356310000|2022-03-15 14:58:30|10835.27|10835.27|10837.11|10837.11|10837.11|10837.11|10834.38|10834.38|0
1647356320000|2022-03-15 14:58:40|10837.27|10837.27|10836.93|10836.93|10837.27|10837.27|10836.93|10836.93|0
1647356330000|2022-03-15 14:58:50|10837.16|10837.16|10836.9|10836.9|10837.16|10837.16|10836.9|10836.9|0
1647356340000|2022-03-15 14:59:00|10836.5|10836.5|10836.2|10836.2|10836.5|10836.5|10836.08|10836.08|0
1647356350000|2022-03-15 14:59:10|10836.44|10836.44|10836.47|10836.47|10836.58|10836.58|10835.39|10835.39|0
1647356360000|2022-03-15 14:59:20|10836.56|10836.56|10836.56|10836.56|10836.56|10836.56|10836.56|10836.56|0
1647356370000|2022-03-15 14:59:30|10836.62|10836.62|10840.01|10840.01|10841.38|10841.38|10836.62|10836.62|0
1647356380000|2022-03-15 14:59:40|10840.12|10840.12|10840.12|10840.12|10840.12|10840.12|10840.12|10840.12|0
1647356390000|2022-03-15 14:59:50|10840.14|10840.14|10838.57|10838.57|10840.21|10840.21|10835.47|10835.47|0
1647356400000|2022-03-15 15:00:00|10839.14|10839.14|10845.83|10845.83|10845.83|10845.83|10839.14|10839.14|0
1647356410000|2022-03-15 15:00:10|10844.85|10844.85|10843.84|10843.84|10844.85|10844.85|10843.67|10843.67|0
1647356420000|2022-03-15 15:00:20|10845.03|10845.03|10845.03|10845.03|10845.03|10845.03|10845.03|10845.03|0
1647356430000|2022-03-15 15:00:30|10844.83|10844.83|10846.01|10846.01|10846.01|10846.01|10844.83|10844.83|0
1647356440000|2022-03-15 15:00:40|10845.94|10845.94|10844.92|10844.92|10845.94|10845.94|10843.36|10843.36|0
1647356450000|2022-03-15 15:00:50|10843.74|10843.74|10843.85|10843.85|10843.85|10843.85|10843.74|10843.74|0
1647356460000|2022-03-15 15:01:00|10842.67|10842.67|10841.56|10841.56|10843.93|10843.93|10841.48|10841.48|0
1647356470000|2022-03-15 15:01:10|10842.54|10842.54|10850.28|10850.28|10850.28|10850.28|10842.54|10842.54|0
1647356480000|2022-03-15 15:01:20|10851.26|10851.26|10855.84|10855.84|10855.84|10855.84|10851.26|10851.26|0
1647356490000|2022-03-15 15:01:30|10856.04|10856.04|10856.65|10856.65|10856.65|10856.65|10856.04|10856.04|0
1647356500000|2022-03-15 15:01:40|10858.32|10858.32|10859.73|10859.73|10859.73|10859.73|10858.32|10858.32|0
1647356520000|2022-03-15 15:02:00|10859.93|10859.93|10858.63|10858.63|10860.33|10860.33|10858.63|10858.63|0
1647356530000|2022-03-15 15:02:10|10858.83|10858.83|10860.19|10860.19|10860.19|10860.19|10858.83|10858.83|0
1647356540000|2022-03-15 15:02:20|10860.03|10860.03|10862.69|10862.69|10862.69|10862.69|10859.17|10859.17|0
1647356550000|2022-03-15 15:02:30|10862|10862|10859.63|10859.63|10862|10862|10859.63|10859.63|0
1647356560000|2022-03-15 15:02:40|10859.46|10859.46|10861|10861|10861|10861|10859.46|10859.46|0
1647356570000|2022-03-15 15:02:50|10861.6|10861.6|10861|10861|10861.6|10861.6|10860.8|10860.8|0
1647356580000|2022-03-15 15:03:00|10860.82|10860.82|10859.71|10859.71|10860.87|10860.87|10859.16|10859.16|0
1647356590000|2022-03-15 15:03:10|10857.34|10857.34|10857.72|10857.72|10858.18|10858.18|10857.34|10857.34|0
1647356600000|2022-03-15 15:03:20|10857.2|10857.2|10857.84|10857.84|10857.84|10857.84|10857.2|10857.2|0
1647356610000|2022-03-15 15:03:30|10857.97|10857.97|10857.99|10857.99|10858.17|10858.17|10857.97|10857.97|0
1647356620000|2022-03-15 15:03:40|10857.79|10857.79|10859.75|10859.75|10859.93|10859.93|10857.79|10857.79|0
1647356630000|2022-03-15 15:03:50|10859.63|10859.63|10860.56|10860.56|10860.96|10860.96|10859.63|10859.63|0
1647356640000|2022-03-15 15:04:00|10860.36|10860.36|10862.12|10862.12|10862.12|10862.12|10860.36|10860.36|0
1647356650000|2022-03-15 15:04:10|10861.94|10861.94|10855.84|10855.84|10861.94|10861.94|10855.84|10855.84|0
1647356660000|2022-03-15 15:04:20|10855.64|10855.64|10855.65|10855.65|10856.58|10856.58|10853.03|10853.03|0
1647356670000|2022-03-15 15:04:30|10856.42|10856.42|10856.55|10856.55|10856.55|10856.55|10856.35|10856.35|0
1647356680000|2022-03-15 15:04:40|10858.86|10858.86|10859.06|10859.06|10859.26|10859.26|10858.86|10858.86|0
1647356700000|2022-03-15 15:05:00|10860.42|10860.42|10859.09|10859.09|10860.92|10860.92|10859.09|10859.09|0
1647356710000|2022-03-15 15:05:10|10858.9|10858.9|10861.55|10861.55|10861.55|10861.55|10858.9|10858.9|0
1647356720000|2022-03-15 15:05:20|10860.52|10860.52|10860.32|10860.32|10861.5|10861.5|10860.32|10860.32|0
1647356730000|2022-03-15 15:05:30|10858.74|10858.74|10857.38|10857.38|10860.52|10860.52|10857.38|10857.38|0
1647356740000|2022-03-15 15:05:40|10857.03|10857.03|10857.03|10857.03|10857.03|10857.03|10857.03|10857.03|0
1647356750000|2022-03-15 15:05:50|10855.85|10855.85|10854.66|10854.66|10855.85|10855.85|10854.66|10854.66|0
1647356760000|2022-03-15 15:06:00|10856.62|10856.62|10852.6|10852.6|10856.62|10856.62|10852.6|10852.6|0
1647356770000|2022-03-15 15:06:10|10853.07|10853.07|10853.07|10853.07|10854.05|10854.05|10853.07|10853.07|0
1647356780000|2022-03-15 15:06:20|10852.27|10852.27|10853.27|10853.27|10853.27|10853.27|10852.27|10852.27|0
1647356790000|2022-03-15 15:06:30|10852.47|10852.47|10854.69|10854.69|10854.69|10854.69|10852.47|10852.47|0
1647356810000|2022-03-15 15:06:50|10854.47|10854.47|10854.47|10854.47|10854.47|10854.47|10854.47|10854.47|0
1647356820000|2022-03-15 15:07:00|10855.66|10855.66|10856.32|10856.32|10857.69|10857.69|10855.66|10855.66|0
1647356830000|2022-03-15 15:07:10|10855.72|10855.72|10855.92|10855.92|10855.92|10855.92|10855.52|10855.52|0
1647356840000|2022-03-15 15:07:20|10856.23|10856.23|10855.78|10855.78|10856.23|10856.23|10855.78|10855.78|0
1647356850000|2022-03-15 15:07:30|10853.41|10853.41|10854.59|10854.59|10854.59|10854.59|10853.41|10853.41|0
1647356860000|2022-03-15 15:07:40|10853.8|10853.8|10845.32|10845.32|10853.8|10853.8|10845.32|10845.32|0
1647356870000|2022-03-15 15:07:50|10845.24|10845.24|10847.71|10847.71|10847.71|10847.71|10845.24|10845.24|0
1647356880000|2022-03-15 15:08:00|10847.78|10847.78|10850.34|10850.34|10850.54|10850.54|10847.78|10847.78|0
1647356890000|2022-03-15 15:08:10|10850.54|10850.54|10848.48|10848.48|10850.54|10850.54|10846.11|10846.11|0
1647356900000|2022-03-15 15:08:20|10848.28|10848.28|10848.22|10848.22|10848.28|10848.28|10848.22|10848.22|0
1647356910000|2022-03-15 15:08:30|10848.03|10848.03|10848.22|10848.22|10848.22|10848.22|10848.03|10848.03|0
1647356920000|2022-03-15 15:08:40|10848.16|10848.16|10848.28|10848.28|10848.28|10848.28|10848.16|10848.16|0
1647356930000|2022-03-15 15:08:50|10848.33|10848.33|10848.18|10848.18|10848.33|10848.33|10848.18|10848.18|0
1647356940000|2022-03-15 15:09:00|10847.92|10847.92|10848.3|10848.3|10848.89|10848.89|10847.7|10847.7|0
1647356950000|2022-03-15 15:09:10|10848.09|10848.09|10846.8|10846.8|10848.09|10848.09|10845.82|10845.82|0
1647356960000|2022-03-15 15:09:20|10847|10847|10847.82|10847.82|10848.02|10848.02|10846.81|10846.81|0
1647356970000|2022-03-15 15:09:30|10846.64|10846.64|10844.46|10844.46|10846.64|10846.64|10843.92|10843.92|0
1647356980000|2022-03-15 15:09:40|10844.06|10844.06|10842.87|10842.87|10844.06|10844.06|10842.87|10842.87|0
1647356990000|2022-03-15 15:09:50|10842.67|10842.67|10844.43|10844.43|10844.66|10844.66|10842.67|10842.67|0
1647357000000|2022-03-15 15:10:00|10844.23|10844.23|10846.16|10846.16|10846.16|10846.16|10844.06|10844.06|0
1647357010000|2022-03-15 15:10:10|10846.03|10846.03|10846.03|10846.03|10846.03|10846.03|10846.03|10846.03|0
1647357020000|2022-03-15 15:10:20|10846.23|10846.23|10852.75|10852.75|10853.35|10853.35|10846.23|10846.23|0
1647357030000|2022-03-15 15:10:30|10852.95|10852.95|10853.11|10853.11|10853.11|10853.11|10852.95|10852.95|0
1647357040000|2022-03-15 15:10:40|10854.3|10854.3|10852.52|10852.52|10854.3|10854.3|10852.13|10852.13|0
1647357050000|2022-03-15 15:10:50|10852.7|10852.7|10848.4|10848.4|10852.7|10852.7|10848.3|10848.3|0
1647357060000|2022-03-15 15:11:00|10847.8|10847.8|10846.52|10846.52|10847.8|10847.8|10845.38|10845.38|0
1647357070000|2022-03-15 15:11:10|10846.31|10846.31|10843.33|10843.33|10846.31|10846.31|10843.33|10843.33|0
1647357080000|2022-03-15 15:11:20|10843.21|10843.21|10839.1|10839.1|10843.21|10843.21|10839.1|10839.1|0
1647357090000|2022-03-15 15:11:30|10839.36|10839.36|10838.49|10838.49|10839.36|10839.36|10838.49|10838.49|0
1647357100000|2022-03-15 15:11:40|10838.32|10838.32|10838.15|10838.15|10838.36|10838.36|10838.15|10838.15|0
1647357110000|2022-03-15 15:11:50|10836.96|10836.96|10838.09|10838.09|10838.22|10838.22|10836.96|10836.96|0
1647357120000|2022-03-15 15:12:00|10837.83|10837.83|10836.64|10836.64|10837.83|10837.83|10836.64|10836.64|0
1647357130000|2022-03-15 15:12:10|10836.54|10836.54|10836.54|10836.54|10836.54|10836.54|10836.54|10836.54|0
1647357140000|2022-03-15 15:12:20|10836.56|10836.56|10836.51|10836.51|10836.56|10836.56|10836.51|10836.51|0
1647357150000|2022-03-15 15:12:30|10836.39|10836.39|10836.61|10836.61|10836.61|10836.61|10835.43|10835.43|0
1647357160000|2022-03-15 15:12:40|10836.68|10836.68|10834.83|10834.83|10836.79|10836.79|10834.83|10834.83|0
1647357170000|2022-03-15 15:12:50|10836.01|10836.01|10836.48|10836.48|10836.48|10836.48|10836.01|10836.01|0
1647357180000|2022-03-15 15:13:00|10836.28|10836.28|10836.28|10836.28|10836.28|10836.28|10836.28|10836.28|0
1647357190000|2022-03-15 15:13:10|10838.85|10838.85|10837.87|10837.87|10839.25|10839.25|10837.87|10837.87|0
1647357200000|2022-03-15 15:13:20|10837.82|10837.82|10837.82|10837.82|10837.82|10837.82|10837.57|10837.57|0
1647357210000|2022-03-15 15:13:30|10835.45|10835.45|10835.45|10835.45|10835.45|10835.45|10835.45|10835.45|0
1647357220000|2022-03-15 15:13:40|10837.41|10837.41|10837.41|10837.41|10837.41|10837.41|10837.41|10837.41|0
1647357230000|2022-03-15 15:13:50|10837.19|10837.19|10837.79|10837.79|10837.79|10837.79|10837.19|10837.19|0
1647357240000|2022-03-15 15:14:00|10838.39|10838.39|10839.18|10839.18|10840.76|10840.76|10838.39|10838.39|0
1647357250000|2022-03-15 15:14:10|10839.06|10839.06|10839.06|10839.06|10839.06|10839.06|10839.06|10839.06|0
1647357280000|2022-03-15 15:14:40|10839.45|10839.45|10838.77|10838.77|10839.45|10839.45|10838.76|10838.76|0
1647357290000|2022-03-15 15:14:50|10839.17|10839.17|10837.59|10837.59|10839.17|10839.17|10837.51|10837.51|0
1647357300000|2022-03-15 15:15:00|10836.61|10836.61|10836.29|10836.29|10836.61|10836.61|10836.29|10836.29|0
1647357310000|2022-03-15 15:15:10|10836.55|10836.55|10836.55|10836.55|10836.55|10836.55|10836.55|10836.55|0
1647357320000|2022-03-15 15:15:20|10834.18|10834.18|10834.39|10834.39|10834.39|10834.39|10834.18|10834.18|0
1647357330000|2022-03-15 15:15:30|10835.58|10835.58|10834.41|10834.41|10835.83|10835.83|10834.41|10834.41|0
1647357340000|2022-03-15 15:15:40|10834.24|10834.24|10832.45|10832.45|10834.41|10834.41|10832.45|10832.45|0
1647357350000|2022-03-15 15:15:50|10832.25|10832.25|10832.25|10832.25|10832.25|10832.25|10832.25|10832.25|0
1647357360000|2022-03-15 15:16:00|10830.29|10830.29|10829.64|10829.64|10830.29|10830.29|10829.64|10829.64|0
1647357370000|2022-03-15 15:16:10|10829.42|10829.42|10826.73|10826.73|10829.56|10829.56|10826.73|10826.73|0
1647357380000|2022-03-15 15:16:20|10826.53|10826.53|10823.85|10823.85|10826.53|10826.53|10823.64|10823.64|0
1647357390000|2022-03-15 15:16:30|10823.73|10823.73|10822.16|10822.16|10823.73|10823.73|10822.16|10822.16|0
1647357400000|2022-03-15 15:16:40|10823.34|10823.34|10822.28|10822.28|10823.34|10823.34|10822.28|10822.28|0
1647357410000|2022-03-15 15:16:50|10822.21|10822.21|10822.93|10822.93|10822.93|10822.93|10821.69|10821.69|0
1647357420000|2022-03-15 15:17:00|10823.33|10823.33|10822.85|10822.85|10823.53|10823.53|10822.8|10822.8|0
1647357430000|2022-03-15 15:17:10|10822.25|10822.25|10820.11|10820.11|10822.25|10822.25|10819.32|10819.32|0
1647357440000|2022-03-15 15:17:20|10819.91|10819.91|10819.71|10819.71|10819.91|10819.91|10819.71|10819.71|0
1647357450000|2022-03-15 15:17:30|10819.51|10819.51|10819.51|10819.51|10819.51|10819.51|10819.51|10819.51|0
1647357460000|2022-03-15 15:17:40|10819.11|10819.11|10815.67|10815.67|10819.23|10819.23|10815.67|10815.67|0
1647357470000|2022-03-15 15:17:50|10815.91|10815.91|10817.09|10817.09|10817.09|10817.09|10813.54|10813.54|0
1647357480000|2022-03-15 15:18:00|10816.49|10816.49|10817.9|10817.9|10817.9|10817.9|10816.49|10816.49|0
1647357490000|2022-03-15 15:18:10|10817.5|10817.5|10818.24|10818.24|10818.33|10818.33|10815.95|10815.95|0
1647357500000|2022-03-15 15:18:20|10817.84|10817.84|10815.68|10815.68|10818.05|10818.05|10815.68|10815.68|0
1647357510000|2022-03-15 15:18:30|10816.65|10816.65|10817.16|10817.16|10817.16|10817.16|10816.65|10816.65|0
1647357520000|2022-03-15 15:18:40|10816.76|10816.76|10820.09|10820.09|10820.09|10820.09|10816.76|10816.76|0
1647357530000|2022-03-15 15:18:50|10819.74|10819.74|10819.57|10819.57|10819.74|10819.74|10819.57|10819.57|0
1647357540000|2022-03-15 15:19:00|10821.53|10821.53|10822.55|10822.55|10822.75|10822.75|10821.36|10821.36|0
1647357550000|2022-03-15 15:19:10|10822.39|10822.39|10822.23|10822.23|10822.39|10822.39|10821.99|10821.99|0
1647357560000|2022-03-15 15:19:20|10822.64|10822.64|10823.44|10823.44|10823.44|10823.44|10821.66|10821.66|0
1647357570000|2022-03-15 15:19:30|10822.47|10822.47|10823.18|10823.18|10823.42|10823.42|10819.87|10819.87|0
1647357580000|2022-03-15 15:19:40|10823.42|10823.42|10823.61|10823.61|10823.61|10823.61|10822.44|10822.44|0
1647357590000|2022-03-15 15:19:50|10824.59|10824.59|10824.59|10824.59|10824.59|10824.59|10824.59|10824.59|0
1647357610000|2022-03-15 15:20:10|10824.25|10824.25|10823.8|10823.8|10824.25|10824.25|10823.8|10823.8|0
1647357620000|2022-03-15 15:20:20|10823.6|10823.6|10821.64|10821.64|10823.6|10823.6|10821.64|10821.64|0
1647357630000|2022-03-15 15:20:30|10821.84|10821.84|10823.73|10823.73|10823.73|10823.73|10821.24|10821.24|0
1647357640000|2022-03-15 15:20:40|10822.75|10822.75|10818.59|10818.59|10822.75|10822.75|10817.92|10817.92|0
1647357660000|2022-03-15 15:21:00|10817.41|10817.41|10815.9|10815.9|10817.41|10817.41|10815.9|10815.9|0
1647357670000|2022-03-15 15:21:10|10815.5|10815.5|10815.28|10815.28|10815.71|10815.71|10815.28|10815.28|0
1647357680000|2022-03-15 15:21:20|10814.3|10814.3|10812.92|10812.92|10814.3|10814.3|10812.92|10812.92|0
1647357690000|2022-03-15 15:21:30|10812.75|10812.75|10812.65|10812.65|10813.08|10813.08|10812.65|10812.65|0
1647357700000|2022-03-15 15:21:40|10812.5|10812.5|10812.28|10812.28|10812.5|10812.5|10812.27|10812.27|0
1647357710000|2022-03-15 15:21:50|10812.54|10812.54|10812.28|10812.28|10812.54|10812.54|10812.28|10812.28|0
1647357730000|2022-03-15 15:22:10|10812.54|10812.54|10811.97|10811.97|10812.54|10812.54|10811.97|10811.97|0
1647357740000|2022-03-15 15:22:20|10811.79|10811.79|10815.35|10815.35|10816.54|10816.54|10811.79|10811.79|0
1647357750000|2022-03-15 15:22:30|10816.54|10816.54|10816.93|10816.93|10816.93|10816.93|10816.42|10816.42|0
1647357760000|2022-03-15 15:22:40|10816.89|10816.89|10815.49|10815.49|10816.89|10816.89|10815.49|10815.49|0
1647357770000|2022-03-15 15:22:50|10816.47|10816.47|10821.08|10821.08|10821.08|10821.08|10816.47|10816.47|0
1647357780000|2022-03-15 15:23:00|10819.9|10819.9|10825.8|10825.8|10825.8|10825.8|10819.9|10819.9|0
1647357790000|2022-03-15 15:23:10|10826.4|10826.4|10827.46|10827.46|10827.46|10827.46|10826.16|10826.16|0
1647357800000|2022-03-15 15:23:20|10827.34|10827.34|10828.36|10828.36|10828.36|10828.36|10827.34|10827.34|0
1647357810000|2022-03-15 15:23:30|10830.73|10830.73|10829.93|10829.93|10830.93|10830.93|10829.93|10829.93|0
1647357820000|2022-03-15 15:23:40|10830.19|10830.19|10829.21|10829.21|10830.19|10830.19|10827.82|10827.82|0
1647357830000|2022-03-15 15:23:50|10829.61|10829.61|10829.82|10829.82|10829.82|10829.82|10829.41|10829.41|0
1647357840000|2022-03-15 15:24:00|10829.67|10829.67|10830.84|10830.84|10830.91|10830.91|10829.67|10829.67|0
1647357850000|2022-03-15 15:24:10|10831.1|10831.1|10831.36|10831.36|10831.36|10831.36|10831.1|10831.1|0
1647357860000|2022-03-15 15:24:20|10831.61|10831.61|10832.97|10832.97|10832.97|10832.97|10831.61|10831.61|0
1647357870000|2022-03-15 15:24:30|10833.14|10833.14|10832.98|10832.98|10833.14|10833.14|10832.72|10832.72|0
1647357880000|2022-03-15 15:24:40|10831.79|10831.79|10829.42|10829.42|10831.79|10831.79|10829.42|10829.42|0
1647357890000|2022-03-15 15:24:50|10829.3|10829.3|10829.12|10829.12|10829.3|10829.3|10828.62|10828.62|0
1647357900000|2022-03-15 15:25:00|10829|10829|10824.56|10824.56|10830.96|10830.96|10824.56|10824.56|0
1647357910000|2022-03-15 15:25:10|10824.31|10824.31|10823.39|10823.39|10824.31|10824.31|10822.8|10822.8|0
1647357920000|2022-03-15 15:25:20|10825.35|10825.35|10827.8|10827.8|10827.8|10827.8|10825.05|10825.05|0
1647357930000|2022-03-15 15:25:30|10828.04|10828.04|10833.44|10833.44|10834.93|10834.93|10828.04|10828.04|0
1647357940000|2022-03-15 15:25:40|10833.01|10833.01|10833.17|10833.17|10833.46|10833.46|10833.01|10833.01|0
1647357950000|2022-03-15 15:25:50|10834.35|10834.35|10833.99|10833.99|10834.59|10834.59|10833.99|10833.99|0
1647357960000|2022-03-15 15:26:00|10834.39|10834.39|10830.48|10830.48|10834.97|10834.97|10828.34|10828.34|0
1647357970000|2022-03-15 15:26:10|10830.88|10830.88|10830.94|10830.94|10831.08|10831.08|10830.48|10830.48|0
1647357980000|2022-03-15 15:26:20|10831.14|10831.14|10827.8|10827.8|10831.14|10831.14|10827.8|10827.8|0
1647358000000|2022-03-15 15:26:40|10827.6|10827.6|10828.92|10828.92|10828.92|10828.92|10827.6|10827.6|0
1647358010000|2022-03-15 15:26:50|10829.58|10829.58|10830.93|10830.93|10830.93|10830.93|10829.58|10829.58|0
1647358020000|2022-03-15 15:27:00|10831.03|10831.03|10830.4|10830.4|10831.03|10831.03|10830.4|10830.4|0
1647358030000|2022-03-15 15:27:10|10831.38|10831.38|10828.05|10828.05|10831.38|10831.38|10828.05|10828.05|0
1647358040000|2022-03-15 15:27:20|10825.43|10825.43|10823.45|10823.45|10825.43|10825.43|10823.45|10823.45|0
1647358050000|2022-03-15 15:27:30|10824.43|10824.43|10824.47|10824.47|10824.47|10824.47|10824.3|10824.3|0
1647358060000|2022-03-15 15:27:40|10825.45|10825.45|10826.6|10826.6|10826.6|10826.6|10825.45|10825.45|0
1647358070000|2022-03-15 15:27:50|10826.67|10826.67|10826.95|10826.95|10826.95|10826.95|10826.67|10826.67|0
1647358080000|2022-03-15 15:28:00|10827.34|10827.34|10828.84|10828.84|10828.84|10828.84|10827.34|10827.34|0
1647358090000|2022-03-15 15:28:10|10829.05|10829.05|10829.22|10829.22|10829.22|10829.22|10829.05|10829.05|0
1647358100000|2022-03-15 15:28:20|10829.02|10829.02|10828.89|10828.89|10829.35|10829.35|10828.69|10828.69|0
1647358110000|2022-03-15 15:28:30|10828.96|10828.96|10829.02|10829.02|10829.02|10829.02|10828.76|10828.76|0
1647358120000|2022-03-15 15:28:40|10828.62|10828.62|10827.83|10827.83|10829.02|10829.02|10827.83|10827.83|0
1647358130000|2022-03-15 15:28:50|10825.87|10825.87|10823.52|10823.52|10825.87|10825.87|10823.52|10823.52|0
1647358140000|2022-03-15 15:29:00|10823.34|10823.34|10823.37|10823.37|10823.37|10823.37|10823.14|10823.14|0
1647358160000|2022-03-15 15:29:20|10823.44|10823.44|10823.44|10823.44|10823.44|10823.44|10823.44|10823.44|0
1647358170000|2022-03-15 15:29:30|10822.5|10822.5|10818.89|10818.89|10822.67|10822.67|10818.72|10818.72|0
1647358180000|2022-03-15 15:29:40|10818.77|10818.77|10818.18|10818.18|10818.77|10818.77|10817.98|10817.98|0
1647358190000|2022-03-15 15:29:50|10818.37|10818.37|10819.87|10819.87|10820.85|10820.85|10818.28|10818.28|0
1647358200000|2022-03-15 15:30:00|10822.81|10822.81|10823.98|10823.98|10823.98|10823.98|10822.73|10822.73|0
1647358220000|2022-03-15 15:30:20|10823.78|10823.78|10819.72|10819.72|10823.78|10823.78|10819.72|10819.72|0
1647358230000|2022-03-15 15:30:30|10819.52|10819.52|10822.09|10822.09|10822.09|10822.09|10819.52|10819.52|0
1647358240000|2022-03-15 15:30:40|10821.75|10821.75|10822.55|10822.55|10822.55|10822.55|10821.58|10821.58|0
1647358250000|2022-03-15 15:30:50|10822.62|10822.62|10822.62|10822.62|10822.62|10822.62|10822.62|10822.62|0
1647358260000|2022-03-15 15:31:00|10822.42|10822.42|10828.08|10828.08|10828.08|10828.08|10822.42|10822.42|0
1647358270000|2022-03-15 15:31:10|10829.06|10829.06|10829.06|10829.06|10829.06|10829.06|10829.06|10829.06|0
1647358280000|2022-03-15 15:31:20|10829.58|10829.58|10832.46|10832.46|10832.46|10832.46|10829.58|10829.58|0
1647358290000|2022-03-15 15:31:30|10832.38|10832.38|10832.79|10832.79|10832.79|10832.79|10832.38|10832.38|0
1647358300000|2022-03-15 15:31:40|10832.73|10832.73|10834.49|10834.49|10834.89|10834.89|10832.73|10832.73|0
1647358310000|2022-03-15 15:31:50|10834.66|10834.66|10835.04|10835.04|10835.04|10835.04|10834.66|10834.66|0
1647358320000|2022-03-15 15:32:00|10835.29|10835.29|10837.02|10837.02|10837.42|10837.42|10835.29|10835.29|0
1647358330000|2022-03-15 15:32:10|10837.22|10837.22|10838.62|10838.62|10838.62|10838.62|10837.22|10837.22|0
1647358340000|2022-03-15 15:32:20|10840.99|10840.99|10844.08|10844.08|10844.08|10844.08|10840.99|10840.99|0
1647358350000|2022-03-15 15:32:30|10842.89|10842.89|10840.35|10840.35|10842.89|10842.89|10840.35|10840.35|0
1647358360000|2022-03-15 15:32:40|10839.37|10839.37|10837.51|10837.51|10839.37|10839.37|10837.17|10837.17|0
1647358370000|2022-03-15 15:32:50|10838.7|10838.7|10838.9|10838.9|10838.9|10838.9|10838.7|10838.7|0
1647358380000|2022-03-15 15:33:00|10839.08|10839.08|10837.6|10837.6|10839.26|10839.26|10837.42|10837.42|0
1647358390000|2022-03-15 15:33:10|10837.01|10837.01|10838.78|10838.78|10838.78|10838.78|10837.01|10837.01|0
1647358400000|2022-03-15 15:33:20|10838.26|10838.26|10835.74|10835.74|10838.26|10838.26|10834.91|10834.91|0
1647358410000|2022-03-15 15:33:30|10836.15|10836.15|10834.94|10834.94|10836.15|10836.15|10834.94|10834.94|0
1647358420000|2022-03-15 15:33:40|10835.14|10835.14|10836.37|10836.37|10836.62|10836.62|10835.14|10835.14|0
1647358430000|2022-03-15 15:33:50|10836.71|10836.71|10834.42|10834.42|10836.71|10836.71|10834.42|10834.42|0
1647358440000|2022-03-15 15:34:00|10835.4|10835.4|10835.87|10835.87|10835.87|10835.87|10835.01|10835.01|0
1647358450000|2022-03-15 15:34:10|10836.08|10836.08|10837.06|10837.06|10837.06|10837.06|10836.08|10836.08|0
1647358460000|2022-03-15 15:34:20|10837.21|10837.21|10839.57|10839.57|10839.57|10839.57|10837.21|10837.21|0
1647358470000|2022-03-15 15:34:30|10839.37|10839.37|10839.37|10839.37|10839.37|10839.37|10839.37|10839.37|0
1647358480000|2022-03-15 15:34:40|10839.17|10839.17|10839.2|10839.2|10839.2|10839.2|10838.97|10838.97|0
1647358490000|2022-03-15 15:34:50|10838.02|10838.02|10838.38|10838.38|10838.38|10838.38|10837.85|10837.85|0
1647358500000|2022-03-15 15:35:00|10839.56|10839.56|10842.94|10842.94|10843.79|10843.79|10839.56|10839.56|0
1647358520000|2022-03-15 15:35:20|10842.99|10842.99|10843.44|10843.44|10843.44|10843.44|10842.99|10842.99|0
1647358530000|2022-03-15 15:35:30|10844.04|10844.04|10847.04|10847.04|10847.04|10847.04|10844.04|10844.04|0
1647358540000|2022-03-15 15:35:40|10847.44|10847.44|10846.3|10846.3|10847.44|10847.44|10846.3|10846.3|0
1647358550000|2022-03-15 15:35:50|10846.47|10846.47|10845.38|10845.38|10847.34|10847.34|10845.38|10845.38|0
1647358560000|2022-03-15 15:36:00|10845.64|10845.64|10846.89|10846.89|10846.89|10846.89|10845.64|10845.64|0
1647358570000|2022-03-15 15:36:10|10847.06|10847.06|10845.61|10845.61|10847.06|10847.06|10845.36|10845.36|0
1647358580000|2022-03-15 15:36:20|10845.42|10845.42|10843.39|10843.39|10845.54|10845.54|10843.05|10843.05|0
1647358590000|2022-03-15 15:36:30|10843.19|10843.19|10840.96|10840.96|10843.19|10843.19|10840.29|10840.29|0
1647358600000|2022-03-15 15:36:40|10841.12|10841.12|10841.67|10841.67|10841.67|10841.67|10840.29|10840.29|0
1647358610000|2022-03-15 15:36:50|10841.88|10841.88|10842.86|10842.86|10842.86|10842.86|10841.88|10841.88|0
1647358620000|2022-03-15 15:37:00|10843.06|10843.06|10843.27|10843.27|10843.48|10843.48|10843.06|10843.06|0
1647358630000|2022-03-15 15:37:10|10842.87|10842.87|10841.42|10841.42|10842.87|10842.87|10840.23|10840.23|0
1647358640000|2022-03-15 15:37:20|10841.22|10841.22|10838.08|10838.08|10841.22|10841.22|10838.08|10838.08|0
1647358650000|2022-03-15 15:37:30|10837.88|10837.88|10837.48|10837.48|10837.88|10837.88|10837.36|10837.36|0
1647358660000|2022-03-15 15:37:40|10837.58|10837.58|10837.81|10837.81|10837.81|10837.81|10837.58|10837.58|0
1647358670000|2022-03-15 15:37:50|10837.61|10837.61|10837.43|10837.43|10837.61|10837.61|10837.43|10837.43|0
1647358680000|2022-03-15 15:38:00|10837.63|10837.63|10836.12|10836.12|10838.03|10838.03|10836.12|10836.12|0
1647358690000|2022-03-15 15:38:10|10835.72|10835.72|10833.64|10833.64|10835.72|10835.72|10833.64|10833.64|0
1647358700000|2022-03-15 15:38:20|10833.24|10833.24|10833.28|10833.28|10835.04|10835.04|10833.24|10833.24|0
1647358710000|2022-03-15 15:38:30|10832.89|10832.89|10831.89|10831.89|10832.89|10832.89|10831.89|10831.89|0
1647358730000|2022-03-15 15:38:50|10832.06|10832.06|10832.67|10832.67|10832.67|10832.67|10832.06|10832.06|0
1647358740000|2022-03-15 15:39:00|10832.79|10832.79|10832.49|10832.49|10832.79|10832.79|10832.43|10832.43|0
1647358760000|2022-03-15 15:39:20|10831.31|10831.31|10832.5|10832.5|10832.5|10832.5|10830.12|10830.12|0
1647358770000|2022-03-15 15:39:30|10832.31|10832.31|10832.31|10832.31|10832.31|10832.31|10832.31|10832.31|0
1647358780000|2022-03-15 15:39:40|10832.5|10832.5|10831.63|10831.63|10832.56|10832.56|10831.58|10831.58|0
1647358790000|2022-03-15 15:39:50|10828.75|10828.75|10829.71|10829.71|10830.14|10830.14|10828.75|10828.75|0
1647358800000|2022-03-15 15:40:00|10829.92|10829.92|10824.74|10824.74|10829.98|10829.98|10824.74|10824.74|0
1647358810000|2022-03-15 15:40:10|10824.62|10824.62|10822.29|10822.29|10825.47|10825.47|10819.92|10819.92|0
1647358820000|2022-03-15 15:40:20|10824.66|10824.66|10825.85|10825.85|10825.85|10825.85|10824.66|10824.66|0
1647358830000|2022-03-15 15:40:30|10825.66|10825.66|10824.18|10824.18|10825.66|10825.66|10824.18|10824.18|0
1647358840000|2022-03-15 15:40:40|10824.01|10824.01|10821.88|10821.88|10824.01|10824.01|10821.88|10821.88|0
1647358850000|2022-03-15 15:40:50|10821.63|10821.63|10821.3|10821.3|10821.63|10821.63|10821.3|10821.3|0
1647358860000|2022-03-15 15:41:00|10821.42|10821.42|10821.93|10821.93|10822.17|10822.17|10821.19|10821.19|0
1647358870000|2022-03-15 15:41:10|10821.88|10821.88|10820.39|10820.39|10821.88|10821.88|10820.39|10820.39|0
1647358880000|2022-03-15 15:41:20|10820.24|10820.24|10819.33|10819.33|10820.54|10820.54|10819.33|10819.33|0
1647358890000|2022-03-15 15:41:30|10821.7|10821.7|10822.76|10822.76|10822.76|10822.76|10821.57|10821.57|0
1647358900000|2022-03-15 15:41:40|10821.56|10821.56|10818.95|10818.95|10821.56|10821.56|10818.95|10818.95|0
1647358910000|2022-03-15 15:41:50|10818.26|10818.26|10818.35|10818.35|10818.35|10818.35|10816.48|10816.48|0
1647358920000|2022-03-15 15:42:00|10818.55|10818.55|10818.76|10818.76|10818.76|10818.76|10818.55|10818.55|0
1647358930000|2022-03-15 15:42:10|10819.01|10819.01|10819.21|10819.21|10819.29|10819.29|10819.01|10819.01|0
1647358940000|2022-03-15 15:42:20|10819.28|10819.28|10819.49|10819.49|10819.49|10819.49|10819.28|10819.28|0
1647358950000|2022-03-15 15:42:30|10819.69|10819.69|10822.62|10822.62|10822.62|10822.62|10819.69|10819.69|0
1647358960000|2022-03-15 15:42:40|10821.64|10821.64|10822.17|10822.17|10822.17|10822.17|10821.64|10821.64|0
1647358970000|2022-03-15 15:42:50|10822.37|10822.37|10822.38|10822.38|10822.78|10822.78|10822.37|10822.37|0
1647358980000|2022-03-15 15:43:00|10821.98|10821.98|10823.47|10823.47|10823.87|10823.87|10821.98|10821.98|0
1647358990000|2022-03-15 15:43:10|10823.4|10823.4|10822.28|10822.28|10823.4|10823.4|10822.28|10822.28|0
1647359000000|2022-03-15 15:43:20|10822.41|10822.41|10820.98|10820.98|10822.41|10822.41|10820.98|10820.98|0
1647359010000|2022-03-15 15:43:30|10820.78|10820.78|10817.8|10817.8|10820.78|10820.78|10817.8|10817.8|0
1647359020000|2022-03-15 15:43:40|10817.86|10817.86|10817.8|10817.8|10817.86|10817.86|10817.8|10817.8|0
1647359030000|2022-03-15 15:43:50|10817.73|10817.73|10817.06|10817.06|10817.73|10817.73|10817.06|10817.06|0
1647359040000|2022-03-15 15:44:00|10816.08|10816.08|10816.88|10816.88|10816.88|10816.88|10816.08|10816.08|0
1647359050000|2022-03-15 15:44:10|10816.62|10816.62|10814.8|10814.8|10816.62|10816.62|10814.8|10814.8|0
1647359060000|2022-03-15 15:44:20|10813.82|10813.82|10811.38|10811.38|10813.82|10813.82|10810.2|10810.2|0
1647359070000|2022-03-15 15:44:30|10810.79|10810.79|10810.79|10810.79|10810.79|10810.79|10809.6|10809.6|0
1647359100000|2022-03-15 15:45:00|10808.42|10808.42|10808.18|10808.18|10808.42|10808.42|10807.82|10807.82|0
1647359110000|2022-03-15 15:45:10|10807.58|10807.58|10807.58|10807.58|10807.58|10807.58|10807.58|10807.58|0
1647359120000|2022-03-15 15:45:20|10806.39|10806.39|10807.25|10807.25|10807.58|10807.58|10806.39|10806.39|0
1647359130000|2022-03-15 15:45:30|10804.88|10804.88|10804.11|10804.11|10804.88|10804.88|10804.11|10804.11|0
1647359140000|2022-03-15 15:45:40|10803.47|10803.47|10803.22|10803.22|10803.47|10803.47|10803.22|10803.22|0
1647359150000|2022-03-15 15:45:50|10802.04|10802.04|10799.93|10799.93|10802.04|10802.04|10799.23|10799.23|0
1647359160000|2022-03-15 15:46:00|10801.32|10801.32|10801.72|10801.72|10801.92|10801.92|10800.73|10800.73|0
1647359170000|2022-03-15 15:46:10|10804.09|10804.09|10804.34|10804.34|10804.34|10804.34|10803.69|10803.69|0
1647359180000|2022-03-15 15:46:20|10804.41|10804.41|10804.61|10804.61|10804.94|10804.94|10804.22|10804.22|0
1647359190000|2022-03-15 15:46:30|10804.95|10804.95|10810.12|10810.12|10810.32|10810.32|10804.95|10804.95|0
1647359200000|2022-03-15 15:46:40|10810.33|10810.33|10810.99|10810.99|10810.99|10810.99|10810.19|10810.19|0
1647359210000|2022-03-15 15:46:50|10810.79|10810.79|10811.11|10811.11|10811.18|10811.18|10810.79|10810.79|0
1647359220000|2022-03-15 15:47:00|10810.71|10810.71|10811.94|10811.94|10812.13|10812.13|10810.71|10810.71|0
1647359230000|2022-03-15 15:47:10|10811.88|10811.88|10809.2|10809.2|10811.88|10811.88|10809|10809|0
1647359240000|2022-03-15 15:47:20|10809.26|10809.26|10806.67|10806.67|10809.33|10809.33|10806.67|10806.67|0
1647359250000|2022-03-15 15:47:30|10805.12|10805.12|10802.49|10802.49|10805.12|10805.12|10802.49|10802.49|0
1647359260000|2022-03-15 15:47:40|10802.42|10802.42|10801.34|10801.34|10802.42|10802.42|10801.34|10801.34|0
1647359270000|2022-03-15 15:47:50|10801.41|10801.41|10802.87|10802.87|10802.87|10802.87|10801.41|10801.41|0
1647359280000|2022-03-15 15:48:00|10802.62|10802.62|10802.94|10802.94|10804.99|10804.99|10802.62|10802.62|0
1647359290000|2022-03-15 15:48:10|10802.7|10802.7|10802.7|10802.7|10802.7|10802.7|10802.7|10802.7|0
1647359300000|2022-03-15 15:48:20|10802.5|10802.5|10802.18|10802.18|10802.5|10802.5|10802.18|10802.18|0
1647359310000|2022-03-15 15:48:30|10803.16|10803.16|10799.85|10799.85|10803.41|10803.41|10799.85|10799.85|0
1647359320000|2022-03-15 15:48:40|10800.45|10800.45|10800.45|10800.45|10800.45|10800.45|10800.25|10800.25|0
1647359330000|2022-03-15 15:48:50|10800.52|10800.52|10801.59|10801.59|10801.59|10801.59|10800.52|10800.52|0
1647359340000|2022-03-15 15:49:00|10802.78|10802.78|10802.16|10802.16|10803.54|10803.54|10802.16|10802.16|0
1647359350000|2022-03-15 15:49:10|10801.88|10801.88|10801.47|10801.47|10801.88|10801.88|10801.47|10801.47|0
1647359360000|2022-03-15 15:49:20|10802.66|10802.66|10802.33|10802.33|10802.66|10802.66|10802.33|10802.33|0
1647359370000|2022-03-15 15:49:30|10802.59|10802.59|10803.95|10803.95|10803.95|10803.95|10802.59|10802.59|0
1647359390000|2022-03-15 15:49:50|10804.34|10804.34|10804.47|10804.47|10804.47|10804.47|10804.34|10804.34|0
1647359400000|2022-03-15 15:50:00|10805.45|10805.45|10807.52|10807.52|10807.72|10807.72|10805.45|10805.45|0
1647359410000|2022-03-15 15:50:10|10807.72|10807.72|10807.89|10807.89|10808.12|10808.12|10807.39|10807.39|0
1647359420000|2022-03-15 15:50:20|10808.03|10808.03|10808.27|10808.27|10808.79|10808.79|10808.03|10808.03|0
1647359430000|2022-03-15 15:50:30|10808.02|10808.02|10805.85|10805.85|10808.23|10808.23|10805.85|10805.85|0
1647359440000|2022-03-15 15:50:40|10805.91|10805.91|10807.62|10807.62|10807.62|10807.62|10805.78|10805.78|0
1647359450000|2022-03-15 15:50:50|10807.76|10807.76|10807.78|10807.78|10808.18|10808.18|10807.76|10807.76|0
1647359460000|2022-03-15 15:51:00|10807.99|10807.99|10808.35|10808.35|10808.35|10808.35|10807.99|10807.99|0
1647359470000|2022-03-15 15:51:10|10808.47|10808.47|10809.84|10809.84|10809.84|10809.84|10808.47|10808.47|0
1647359480000|2022-03-15 15:51:20|10811.03|10811.03|10809.85|10809.85|10811.03|10811.03|10809.85|10809.85|0
1647359490000|2022-03-15 15:51:30|10810.06|10810.06|10807.68|10807.68|10810.26|10810.26|10807.68|10807.68|0
1647359500000|2022-03-15 15:51:40|10807.49|10807.49|10807.55|10807.55|10807.55|10807.55|10807.49|10807.49|0
1647359510000|2022-03-15 15:51:50|10807.74|10807.74|10808.69|10808.69|10808.81|10808.81|10807.74|10807.74|0
1647359520000|2022-03-15 15:52:00|10808.49|10808.49|10808.33|10808.33|10808.49|10808.49|10808.2|10808.2|0
1647359530000|2022-03-15 15:52:10|10808.13|10808.13|10805.96|10805.96|10808.53|10808.53|10805.96|10805.96|0
1647359550000|2022-03-15 15:52:30|10806.16|10806.16|10806.16|10806.16|10806.16|10806.16|10806.16|10806.16|0
1647359560000|2022-03-15 15:52:40|10806.04|10806.04|10804.81|10804.81|10806.17|10806.17|10804.81|10804.81|0
1647359570000|2022-03-15 15:52:50|10804.64|10804.64|10804.44|10804.44|10804.64|10804.64|10804.44|10804.44|0
1647359580000|2022-03-15 15:53:00|10804.68|10804.68|10804.68|10804.68|10804.68|10804.68|10804.68|10804.68|0
1647359590000|2022-03-15 15:53:10|10804.88|10804.88|10803.8|10803.8|10804.88|10804.88|10803.8|10803.8|0
1647359600000|2022-03-15 15:53:20|10803.6|10803.6|10801.73|10801.73|10803.6|10803.6|10801.73|10801.73|0
1647359610000|2022-03-15 15:53:30|10800.55|10800.55|10801.43|10801.43|10801.73|10801.73|10800.55|10800.55|0
1647359620000|2022-03-15 15:53:40|10801.64|10801.64|10801.67|10801.67|10801.67|10801.67|10800.49|10800.49|0
1647359630000|2022-03-15 15:53:50|10802.86|10802.86|10803.56|10803.56|10803.56|10803.56|10802.86|10802.86|0
1647359640000|2022-03-15 15:54:00|10803.76|10803.76|10804.93|10804.93|10805.13|10805.13|10803.76|10803.76|0
1647359650000|2022-03-15 15:54:10|10805.91|10805.91|10797.87|10797.87|10806.08|10806.08|10797.87|10797.87|0
1647359660000|2022-03-15 15:54:20|10797.19|10797.19|10782.94|10782.94|10797.19|10797.19|10780.54|10780.54|0
1647359670000|2022-03-15 15:54:30|10782.71|10782.71|10778.42|10778.42|10782.8|10782.8|10776.2|10776.2|0
1647359680000|2022-03-15 15:54:40|10778.62|10778.62|10778.04|10778.04|10779.23|10779.23|10776.38|10776.38|0
1647359690000|2022-03-15 15:54:50|10777.79|10777.79|10775.59|10775.59|10777.79|10777.79|10775.59|10775.59|0
1647359700000|2022-03-15 15:55:00|10775.79|10775.79|10775.26|10775.26|10779.18|10779.18|10775.26|10775.26|0
1647359710000|2022-03-15 15:55:10|10776.06|10776.06|10776.78|10776.78|10779.87|10779.87|10776.06|10776.06|0
1647359720000|2022-03-15 15:55:20|10777.05|10777.05|10775.59|10775.59|10777.05|10777.05|10775.59|10775.59|0
1647359730000|2022-03-15 15:55:30|10775.35|10775.35|10771.68|10771.68|10775.35|10775.35|10771.04|10771.04|0
1647359740000|2022-03-15 15:55:40|10769.64|10769.64|10762.27|10762.27|10769.64|10769.64|10761.27|10761.27|0
1647359750000|2022-03-15 15:55:50|10762.47|10762.47|10763.52|10763.52|10764.43|10764.43|10762.22|10762.22|0
1647359760000|2022-03-15 15:56:00|10763.64|10763.64|10756.98|10756.98|10763.64|10763.64|10756.98|10756.98|0
1647359770000|2022-03-15 15:56:10|10756.85|10756.85|10758.34|10758.34|10758.34|10758.34|10753.85|10753.85|0
1647359780000|2022-03-15 15:56:20|10758.09|10758.09|10758.45|10758.45|10760.81|10760.81|10757.69|10757.69|0
1647359790000|2022-03-15 15:56:30|10759.64|10759.64|10756.62|10756.62|10759.77|10759.77|10756.62|10756.62|0
1647359800000|2022-03-15 15:56:40|10756.36|10756.36|10757.77|10757.77|10757.77|10757.77|10753.46|10753.46|0
1647359810000|2022-03-15 15:56:50|10757.88|10757.88|10766.62|10766.62|10766.62|10766.62|10755.66|10755.66|0
1647359820000|2022-03-15 15:57:00|10766.97|10766.97|10766.79|10766.79|10768.18|10768.18|10765.75|10765.75|0
1647359830000|2022-03-15 15:57:10|10765.6|10765.6|10762.52|10762.52|10766.67|10766.67|10762.24|10762.24|0
1647359840000|2022-03-15 15:57:20|10761.88|10761.88|10760.22|10760.22|10761.88|10761.88|10760.22|10760.22|0
1647359850000|2022-03-15 15:57:30|10760.29|10760.29|10759.8|10759.8|10764.2|10764.2|10759.77|10759.77|0
1647359860000|2022-03-15 15:57:40|10760.01|10760.01|10757.06|10757.06|10760.01|10760.01|10755.87|10755.87|0
1647359870000|2022-03-15 15:57:50|10756.71|10756.71|10752.53|10752.53|10756.71|10756.71|10752.53|10752.53|0
1647359880000|2022-03-15 15:58:00|10751.55|10751.55|10753.1|10753.1|10753.51|10753.51|10751.55|10751.55|0
1647359890000|2022-03-15 15:58:10|10752.9|10752.9|10752.23|10752.23|10752.9|10752.9|10751.37|10751.37|0
1647359900000|2022-03-15 15:58:20|10751.04|10751.04|10752.67|10752.67|10753.16|10753.16|10751.04|10751.04|0
1647359910000|2022-03-15 15:58:30|10752.88|10752.88|10751.45|10751.45|10752.88|10752.88|10751.45|10751.45|0
1647359920000|2022-03-15 15:58:40|10750.26|10750.26|10751.16|10751.16|10751.45|10751.45|10750.26|10750.26|0
1647359930000|2022-03-15 15:58:50|10751.04|10751.04|10751.31|10751.31|10751.71|10751.71|10750.92|10750.92|0
1647359940000|2022-03-15 15:59:00|10750.92|10750.92|10746.79|10746.79|10750.92|10750.92|10745.65|10745.65|0
1647359950000|2022-03-15 15:59:10|10746.33|10746.33|10747.18|10747.18|10747.18|10747.18|10743.88|10743.88|0
1647359960000|2022-03-15 15:59:20|10747.78|10747.78|10748.97|10748.97|10748.97|10748.97|10747.78|10747.78|0
1647359970000|2022-03-15 15:59:30|10750.2|10750.2|10750.41|10750.41|10751.38|10751.38|10749.22|10749.22|0
1647359980000|2022-03-15 15:59:40|10750.67|10750.67|10749.01|10749.01|10750.67|10750.67|10748.94|10748.94|0
1647359990000|2022-03-15 15:59:50|10749.26|10749.26|10751.16|10751.16|10751.16|10751.16|10749.26|10749.26|0
1647360000000|2022-03-15 16:00:00|10750.96|10750.96|10749.97|10749.97|10752.34|10752.34|10749.97|10749.97|0
1647360010000|2022-03-15 16:00:10|10748.79|10748.79|10748.79|10748.79|10748.79|10748.79|10748.79|10748.79|0
1647360020000|2022-03-15 16:00:20|10746.83|10746.83|10745.64|10745.64|10746.83|10746.83|10745.64|10745.64|0
1647360030000|2022-03-15 16:00:30|10745.95|10745.95|10750.6|10750.6|10750.8|10750.8|10745.72|10745.72|0
1647360040000|2022-03-15 16:00:40|10750|10750|10750|10750|10750|10750|10750|10750|0
1647360050000|2022-03-15 16:00:50|10751|10751|10749.03|10749.03|10751.2|10751.2|10748.64|10748.64|0
1647360060000|2022-03-15 16:01:00|10748.8|10748.8|10749.26|10749.26|10749.43|10749.43|10748.45|10748.45|0
1647360070000|2022-03-15 16:01:10|10749.38|10749.38|10754.29|10754.29|10754.29|10754.29|10749.38|10749.38|0
1647360080000|2022-03-15 16:01:20|10755.48|10755.48|10756.02|10756.02|10756.27|10756.27|10755.09|10755.09|0
1647360090000|2022-03-15 16:01:30|10756.22|10756.22|10752.41|10752.41|10756.22|10756.22|10751.98|10751.98|0
1647360100000|2022-03-15 16:01:40|10752.36|10752.36|10753.55|10753.55|10753.55|10753.55|10752.21|10752.21|0
1647360110000|2022-03-15 16:01:50|10753.75|10753.75|10752.37|10752.37|10753.75|10753.75|10752.37|10752.37|0
1647360120000|2022-03-15 16:02:00|10752.11|10752.11|10752.11|10752.11|10752.11|10752.11|10751.85|10751.85|0
1647360130000|2022-03-15 16:02:10|10750.93|10750.93|10750.73|10750.73|10750.93|10750.93|10750.73|10750.73|0
1647360140000|2022-03-15 16:02:20|10750.34|10750.34|10745.93|10745.93|10750.34|10750.34|10745.93|10745.93|0
1647360150000|2022-03-15 16:02:30|10745.82|10745.82|10745.71|10745.71|10745.82|10745.82|10744.71|10744.71|0
1647360160000|2022-03-15 16:02:40|10745.37|10745.37|10740.78|10740.78|10745.37|10745.37|10740.63|10740.63|0
1647360180000|2022-03-15 16:03:00|10740.71|10740.71|10737.3|10737.3|10740.71|10740.71|10737.3|10737.3|0
1647360190000|2022-03-15 16:03:10|10737.54|10737.54|10735.5|10735.5|10737.54|10737.54|10735.5|10735.5|0
1647360200000|2022-03-15 16:03:20|10734.75|10734.75|10736.15|10736.15|10736.35|10736.35|10734.75|10734.75|0
1647360210000|2022-03-15 16:03:30|10736.03|10736.03|10736.58|10736.58|10736.58|10736.58|10736.03|10736.03|0
1647360220000|2022-03-15 16:03:40|10736.67|10736.67|10738.04|10738.04|10738.04|10738.04|10736.47|10736.47|0
1647360230000|2022-03-15 16:03:50|10738.17|10738.17|10738.26|10738.26|10738.36|10738.36|10738.17|10738.17|0
1647360240000|2022-03-15 16:04:00|10739.45|10739.45|10736.01|10736.01|10739.45|10739.45|10735.89|10735.89|0
1647360250000|2022-03-15 16:04:10|10736.99|10736.99|10737.73|10737.73|10737.73|10737.73|10736.88|10736.88|0
1647360260000|2022-03-15 16:04:20|10737.93|10737.93|10738.13|10738.13|10739.31|10739.31|10737.93|10737.93|0
1647360270000|2022-03-15 16:04:30|10737.95|10737.95|10735.5|10735.5|10737.95|10737.95|10735.5|10735.5|0
1647360280000|2022-03-15 16:04:40|10735.85|10735.85|10735.9|10735.9|10735.9|10735.9|10735.73|10735.73|0
1647360300000|2022-03-15 16:05:00|10734.71|10734.71|10731.39|10731.39|10734.71|10734.71|10731.39|10731.39|0
1647360310000|2022-03-15 16:05:10|10731.59|10731.59|10731.51|10731.51|10731.59|10731.59|10730.41|10730.41|0
1647360320000|2022-03-15 16:05:20|10730.51|10730.51|10730.62|10730.62|10730.91|10730.91|10730.45|10730.45|0
1647360330000|2022-03-15 16:05:30|10730.45|10730.45|10730.45|10730.45|10730.45|10730.45|10730.45|10730.45|0
1647360340000|2022-03-15 16:05:40|10730.05|10730.05|10731.55|10731.55|10731.55|10731.55|10730.05|10730.05|0
1647360350000|2022-03-15 16:05:50|10732.73|10732.73|10733.09|10733.09|10733.09|10733.09|10732.73|10732.73|0
1647360360000|2022-03-15 16:06:00|10733.69|10733.69|10735.26|10735.26|10735.26|10735.26|10733.69|10733.69|0
1647360370000|2022-03-15 16:06:10|10735.06|10735.06|10735.63|10735.63|10735.63|10735.63|10734.92|10734.92|0
1647360390000|2022-03-15 16:06:30|10736.13|10736.13|10736.13|10736.13|10736.13|10736.13|10736.13|10736.13|0
1647360400000|2022-03-15 16:06:40|10736.33|10736.33|10737.26|10737.26|10737.26|10737.26|10736.33|10736.33|0
1647360410000|2022-03-15 16:06:50|10738.45|10738.45|10744.45|10744.45|10744.45|10744.45|10738.45|10738.45|0
1647360420000|2022-03-15 16:07:00|10744.6|10744.6|10752.07|10752.07|10752.07|10752.07|10744.6|10744.6|0
1647360430000|2022-03-15 16:07:10|10751.87|10751.87|10749.5|10749.5|10751.87|10751.87|10749.5|10749.5|0
1647360440000|2022-03-15 16:07:20|10749.65|10749.65|10748.53|10748.53|10749.65|10749.65|10748.47|10748.47|0
1647360450000|2022-03-15 16:07:30|10748.47|10748.47|10748.47|10748.47|10748.47|10748.47|10748.47|10748.47|0
1647360460000|2022-03-15 16:07:40|10748.67|10748.67|10748.56|10748.56|10749.06|10749.06|10748.56|10748.56|0
1647360470000|2022-03-15 16:07:50|10748.77|10748.77|10749.64|10749.64|10749.64|10749.64|10748.66|10748.66|0
1647360480000|2022-03-15 16:08:00|10749.77|10749.77|10750.55|10750.55|10750.75|10750.75|10749.77|10749.77|0
1647360490000|2022-03-15 16:08:10|10750.48|10750.48|10748.56|10748.56|10750.51|10750.51|10748.56|10748.56|0
1647360500000|2022-03-15 16:08:20|10749.08|10749.08|10751.04|10751.04|10751.04|10751.04|10749.08|10749.08|0
1647360510000|2022-03-15 16:08:30|10751.19|10751.19|10753.49|10753.49|10753.49|10753.49|10751.12|10751.12|0
1647360520000|2022-03-15 16:08:40|10754.67|10754.67|10755.91|10755.91|10755.91|10755.91|10754.67|10754.67|0
1647360530000|2022-03-15 16:08:50|10755.81|10755.81|10755.16|10755.16|10755.81|10755.81|10754.62|10754.62|0
1647360540000|2022-03-15 16:09:00|10755.34|10755.34|10756.21|10756.21|10757.19|10757.19|10755.34|10755.34|0
1647360550000|2022-03-15 16:09:10|10756.57|10756.57|10758.32|10758.32|10758.32|10758.32|10756.57|10756.57|0
1647360560000|2022-03-15 16:09:20|10758.42|10758.42|10760.08|10760.08|10760.08|10760.08|10757.44|10757.44|0
1647360570000|2022-03-15 16:09:30|10760.43|10760.43|10763.08|10763.08|10763.08|10763.08|10760.43|10760.43|0
1647360580000|2022-03-15 16:09:40|10762.97|10762.97|10761.6|10761.6|10762.97|10762.97|10761.29|10761.29|0
1647360590000|2022-03-15 16:09:50|10762.78|10762.78|10761.69|10761.69|10762.78|10762.78|10761.6|10761.6|0
1647360600000|2022-03-15 16:10:00|10761.88|10761.88|10762.86|10762.86|10762.86|10762.86|10761.88|10761.88|0
1647360610000|2022-03-15 16:10:10|10762.67|10762.67|10761.87|10761.87|10763.26|10763.26|10761.87|10761.87|0
1647360620000|2022-03-15 16:10:20|10761.73|10761.73|10762.09|10762.09|10762.09|10762.09|10761.7|10761.7|0
1647360630000|2022-03-15 16:10:30|10761.9|10761.9|10761.9|10761.9|10761.9|10761.9|10761.9|10761.9|0
1647360640000|2022-03-15 16:10:40|10761.7|10761.7|10761.7|10761.7|10761.7|10761.7|10761.7|10761.7|0
1647360650000|2022-03-15 16:10:50|10764.07|10764.07|10768.14|10768.14|10769.32|10769.32|10764.07|10764.07|0
1647360660000|2022-03-15 16:11:00|10767.16|10767.16|10767.31|10767.31|10767.31|10767.31|10767.16|10767.16|0
1647360670000|2022-03-15 16:11:10|10767.22|10767.22|10769.27|10769.27|10769.27|10769.27|10767.22|10767.22|0
1647360690000|2022-03-15 16:11:30|10770.46|10770.46|10770.46|10770.46|10770.46|10770.46|10770.46|10770.46|0
1647360700000|2022-03-15 16:11:40|10770.86|10770.86|10770.86|10770.86|10770.86|10770.86|10770.86|10770.86|0
1647360710000|2022-03-15 16:11:50|10770.76|10770.76|10772.48|10772.48|10772.48|10772.48|10770.76|10770.76|0
1647360720000|2022-03-15 16:12:00|10772.41|10772.41|10769.01|10769.01|10772.41|10772.41|10768.88|10768.88|0
1647360730000|2022-03-15 16:12:10|10768.81|10768.81|10768.93|10768.93|10768.93|10768.93|10768.81|10768.81|0
1647360740000|2022-03-15 16:12:20|10769.52|10769.52|10768.67|10768.67|10769.86|10769.86|10768.67|10768.67|0
1647360750000|2022-03-15 16:12:30|10768.88|10768.88|10773.59|10773.59|10773.59|10773.59|10768.88|10768.88|0
1647360760000|2022-03-15 16:12:40|10774.45|10774.45|10775.93|10775.93|10775.93|10775.93|10774.45|10774.45|0
1647360770000|2022-03-15 16:12:50|10775.81|10775.81|10775.49|10775.49|10776.05|10776.05|10774.86|10774.86|0
1647360780000|2022-03-15 16:13:00|10775.61|10775.61|10774.18|10774.18|10775.81|10775.81|10774.18|10774.18|0
1647360790000|2022-03-15 16:13:10|10774.3|10774.3|10775.36|10775.36|10775.36|10775.36|10774.06|10774.06|0
1647360800000|2022-03-15 16:13:20|10775.52|10775.52|10774.34|10774.34|10775.52|10775.52|10774.34|10774.34|0
1647360810000|2022-03-15 16:13:30|10774.14|10774.14|10776.96|10776.96|10776.96|10776.96|10774.14|10774.14|0
1647360820000|2022-03-15 16:13:40|10777.17|10777.17|10778.63|10778.63|10778.8|10778.8|10777.17|10777.17|0
1647360830000|2022-03-15 16:13:50|10779.81|10779.81|10781|10781|10781|10781|10779.81|10779.81|0
1647360840000|2022-03-15 16:14:00|10780.6|10780.6|10778.61|10778.61|10780.6|10780.6|10777.32|10777.32|0
1647360850000|2022-03-15 16:14:10|10778.73|10778.73|10778.53|10778.53|10778.73|10778.73|10778.34|10778.34|0
1647360860000|2022-03-15 16:14:20|10778.34|10778.34|10778.78|10778.78|10778.78|10778.78|10778.34|10778.34|0
1647360870000|2022-03-15 16:14:30|10780.74|10780.74|10780.74|10780.74|10780.74|10780.74|10780.74|10780.74|0
1647360880000|2022-03-15 16:14:40|10780.79|10780.79|10780.79|10780.79|10780.79|10780.79|10780.79|10780.79|0
1647360890000|2022-03-15 16:14:50|10780.91|10780.91|10782.41|10782.41|10782.41|10782.41|10780.91|10780.91|0
1647360900000|2022-03-15 16:15:00|10782.21|10782.21|10780.69|10780.69|10782.21|10782.21|10780.57|10780.57|0
1647360910000|2022-03-15 16:15:10|10780.29|10780.29|10780.11|10780.11|10780.49|10780.49|10780.09|10780.09|0
1647360920000|2022-03-15 16:15:20|10780.36|10780.36|10776.94|10776.94|10780.36|10780.36|10775.72|10775.72|0
1647360930000|2022-03-15 16:15:30|10778.13|10778.13|10778.34|10778.34|10778.34|10778.34|10778.13|10778.13|0
1647360940000|2022-03-15 16:15:40|10778.67|10778.67|10779.09|10779.09|10779.09|10779.09|10778.67|10778.67|0
1647360950000|2022-03-15 16:15:50|10779.35|10779.35|10779.6|10779.6|10779.6|10779.6|10779.35|10779.35|0
1647360960000|2022-03-15 16:16:00|10779.48|10779.48|10776|10776|10779.48|10779.48|10776|10776|0
1647360970000|2022-03-15 16:16:10|10775.93|10775.93|10775.7|10775.7|10775.93|10775.93|10775.7|10775.7|0
1647360980000|2022-03-15 16:16:20|10775.74|10775.74|10776.72|10776.72|10776.72|10776.72|10775.74|10775.74|0
1647361000000|2022-03-15 16:16:40|10776.87|10776.87|10777.81|10777.81|10777.81|10777.81|10776.87|10776.87|0
1647361010000|2022-03-15 16:16:50|10778.01|10778.01|10778.41|10778.41|10778.41|10778.41|10778.01|10778.01|0
1647361020000|2022-03-15 16:17:00|10778.29|10778.29|10778.41|10778.41|10778.41|10778.41|10778.29|10778.29|0
1647361030000|2022-03-15 16:17:10|10779.6|10779.6|10783.29|10783.29|10783.29|10783.29|10779.6|10779.6|0
1647361040000|2022-03-15 16:17:20|10782.31|10782.31|10782.31|10782.31|10782.31|10782.31|10782.31|10782.31|0
1647361050000|2022-03-15 16:17:30|10782.24|10782.24|10784.87|10784.87|10786.06|10786.06|10782.24|10782.24|0
1647361060000|2022-03-15 16:17:40|10785.74|10785.74|10785.94|10785.94|10785.94|10785.94|10785.74|10785.74|0
1647361070000|2022-03-15 16:17:50|10786.07|10786.07|10788.3|10788.3|10788.3|10788.3|10785.6|10785.6|0
1647361080000|2022-03-15 16:18:00|10788.05|10788.05|10789.48|10789.48|10789.48|10789.48|10788.05|10788.05|0
1647361090000|2022-03-15 16:18:10|10789.5|10789.5|10788.32|10788.32|10789.5|10789.5|10788.32|10788.32|0
1647361100000|2022-03-15 16:18:20|10789.5|10789.5|10787.17|10787.17|10789.89|10789.89|10787.17|10787.17|0
1647361110000|2022-03-15 16:18:30|10786.92|10786.92|10787.69|10787.69|10787.85|10787.85|10786.79|10786.79|0
1647361120000|2022-03-15 16:18:40|10786.78|10786.78|10782.27|10782.27|10786.78|10786.78|10781.92|10781.92|0
1647361130000|2022-03-15 16:18:50|10782.07|10782.07|10784.24|10784.24|10784.24|10784.24|10781.87|10781.87|0
1647361140000|2022-03-15 16:19:00|10785.22|10785.22|10784.37|10784.37|10785.55|10785.55|10784.37|10784.37|0
1647361150000|2022-03-15 16:19:10|10784.17|10784.17|10783.89|10783.89|10784.17|10784.17|10783.49|10783.49|0
1647361170000|2022-03-15 16:19:30|10784|10784|10782.82|10782.82|10784|10784|10782.63|10782.63|0
1647361180000|2022-03-15 16:19:40|10782.94|10782.94|10782.42|10782.42|10782.94|10782.94|10782.42|10782.42|0
1647361190000|2022-03-15 16:19:50|10782.62|10782.62|10781.27|10781.27|10782.62|10782.62|10781.27|10781.27|0
1647361200000|2022-03-15 16:20:00|10780.29|10780.29|10779.75|10779.75|10780.29|10780.29|10779.75|10779.75|0
1647361210000|2022-03-15 16:20:10|10778.57|10778.57|10779.85|10779.85|10779.85|10779.85|10778.31|10778.31|0
1647361220000|2022-03-15 16:20:20|10780.03|10780.03|10780.03|10780.03|10780.03|10780.03|10780.03|10780.03|0
1647361230000|2022-03-15 16:20:30|10780.2|10780.2|10784.29|10784.29|10784.29|10784.29|10780.2|10780.2|0
1647361240000|2022-03-15 16:20:40|10784.03|10784.03|10784.03|10784.03|10784.03|10784.03|10784.03|10784.03|0
1647361250000|2022-03-15 16:20:50|10784.27|10784.27|10785.37|10785.37|10785.59|10785.59|10784.27|10784.27|0
1647361260000|2022-03-15 16:21:00|10785.17|10785.17|10789.49|10789.49|10789.49|10789.49|10785.17|10785.17|0
1647361270000|2022-03-15 16:21:10|10789.74|10789.74|10790.38|10790.38|10790.38|10790.38|10789.08|10789.08|0
1647361280000|2022-03-15 16:21:20|10790.18|10790.18|10790.18|10790.18|10790.18|10790.18|10790.18|10790.18|0
1647361290000|2022-03-15 16:21:30|10790.38|10790.38|10788.78|10788.78|10791.16|10791.16|10788.78|10788.78|0
1647361300000|2022-03-15 16:21:40|10789.97|10789.97|10791.16|10791.16|10791.16|10791.16|10789.97|10789.97|0
1647361310000|2022-03-15 16:21:50|10791|10791|10787.32|10787.32|10792.22|10792.22|10787.32|10787.32|0
1647361320000|2022-03-15 16:22:00|10787.07|10787.07|10786.34|10786.34|10790.87|10790.87|10786.34|10786.34|0
1647361330000|2022-03-15 16:22:10|10786.22|10786.22|10786.02|10786.02|10787.21|10787.21|10786.02|10786.02|0
1647361340000|2022-03-15 16:22:20|10786.28|10786.28|10787.46|10787.46|10787.46|10787.46|10786.28|10786.28|0
1647361350000|2022-03-15 16:22:30|10787.33|10787.33|10787.65|10787.65|10787.73|10787.73|10786.54|10786.54|0
1647361360000|2022-03-15 16:22:40|10787.23|10787.23|10787.11|10787.11|10788.05|10788.05|10786.86|10786.86|0
1647361380000|2022-03-15 16:23:00|10786.85|10786.85|10786.9|10786.9|10788.04|10788.04|10786.85|10786.85|0
1647361390000|2022-03-15 16:23:10|10786.74|10786.74|10785.77|10785.77|10786.96|10786.96|10784.78|10784.78|0
1647361410000|2022-03-15 16:23:30|10785.52|10785.52|10784.56|10784.56|10785.63|10785.63|10784.44|10784.44|0
1647361420000|2022-03-15 16:23:40|10782.19|10782.19|10782.19|10782.19|10782.19|10782.19|10782.19|10782.19|0
1647361430000|2022-03-15 16:23:50|10782.32|10782.32|10784.46|10784.46|10784.69|10784.69|10782.32|10782.32|0
1647361440000|2022-03-15 16:24:00|10784.26|10784.26|10782.38|10782.38|10784.26|10784.26|10781.4|10781.4|0
1647361450000|2022-03-15 16:24:10|10780.22|10780.22|10782.03|10782.03|10782.03|10782.03|10779.17|10779.17|0
1647361460000|2022-03-15 16:24:20|10780.84|10780.84|10782.29|10782.29|10782.49|10782.49|10780.84|10780.84|0
1647361480000|2022-03-15 16:24:40|10781.31|10781.31|10782.71|10782.71|10782.71|10782.71|10781.31|10781.31|0
1647361490000|2022-03-15 16:24:50|10781.52|10781.52|10782.97|10782.97|10782.97|10782.97|10781.52|10781.52|0
1647361500000|2022-03-15 16:25:00|10783.14|10783.14|10779.13|10779.13|10784.54|10784.54|10779.01|10779.01|0
1647361510000|2022-03-15 16:25:10|10778.97|10778.97|10779.19|10779.19|10779.39|10779.39|10778.97|10778.97|0
1647361520000|2022-03-15 16:25:20|10779.08|10779.08|10781|10781|10781.24|10781.24|10779.08|10779.08|0
1647361530000|2022-03-15 16:25:30|10781.12|10781.12|10781.46|10781.46|10781.62|10781.62|10781.12|10781.12|0
1647361540000|2022-03-15 16:25:40|10781.74|10781.74|10783.07|10783.07|10783.07|10783.07|10781.74|10781.74|0
1647361550000|2022-03-15 16:25:50|10783.28|10783.28|10781.94|10781.94|10785.44|10785.44|10781.94|10781.94|0
1647361560000|2022-03-15 16:26:00|10781.79|10781.79|10782.65|10782.65|10782.65|10782.65|10781.46|10781.46|0
1647361570000|2022-03-15 16:26:10|10782.44|10782.44|10782.15|10782.15|10782.44|10782.44|10782.03|10782.03|0
1647361580000|2022-03-15 16:26:20|10782.03|10782.03|10782.03|10782.03|10782.03|10782.03|10782.03|10782.03|0
1647361590000|2022-03-15 16:26:30|10783.01|10783.01|10783.21|10783.21|10783.21|10783.21|10781.81|10781.81|0
1647361600000|2022-03-15 16:26:40|10782.23|10782.23|10782.89|10782.89|10782.97|10782.97|10782.23|10782.23|0
1647361610000|2022-03-15 16:26:50|10783.15|10783.15|10782.2|10782.2|10783.18|10783.18|10782.2|10782.2|0
1647361620000|2022-03-15 16:27:00|10782.13|10782.13|10785.53|10785.53|10785.53|10785.53|10782.13|10782.13|0
1647361630000|2022-03-15 16:27:10|10785.72|10785.72|10786.54|10786.54|10787.52|10787.52|10785.72|10785.72|0
1647361640000|2022-03-15 16:27:20|10786.67|10786.67|10787|10787|10787.05|10787.05|10786.67|10786.67|0
1647361650000|2022-03-15 16:27:30|10784.63|10784.63|10785.82|10785.82|10785.82|10785.82|10784.63|10784.63|0
1647361660000|2022-03-15 16:27:40|10787|10787|10786.43|10786.43|10787.18|10787.18|10786.43|10786.43|0
1647361670000|2022-03-15 16:27:50|10786.83|10786.83|10789.03|10789.03|10789.03|10789.03|10786.75|10786.75|0
1647361680000|2022-03-15 16:28:00|10789.19|10789.19|10788.81|10788.81|10789.19|10789.19|10788.39|10788.39|0
1647361690000|2022-03-15 16:28:10|10787.96|10787.96|10788.56|10788.56|10788.56|10788.56|10787.89|10787.89|0
1647361700000|2022-03-15 16:28:20|10789.45|10789.45|10789.16|10789.16|10790.03|10790.03|10788.64|10788.64|0
1647361710000|2022-03-15 16:28:30|10789.37|10789.37|10786.7|10786.7|10789.37|10789.37|10786.7|10786.7|0
1647361720000|2022-03-15 16:28:40|10786.5|10786.5|10787.28|10787.28|10787.28|10787.28|10786.3|10786.3|0
1647361730000|2022-03-15 16:28:50|10787.1|10787.1|10787.96|10787.96|10788.94|10788.94|10786.12|10786.12|0
1647361740000|2022-03-15 16:29:00|10788.31|10788.31|10786.48|10786.48|10788.63|10788.63|10786.48|10786.48|0
1647361750000|2022-03-15 16:29:10|10786.31|10786.31|10786.5|10786.5|10787.48|10787.48|10785.52|10785.52|0
1647361760000|2022-03-15 16:29:20|10786.43|10786.43|10785.37|10785.37|10786.43|10786.43|10785.24|10785.24|0
1647361770000|2022-03-15 16:29:30|10785.39|10785.39|10785.47|10785.47|10786.45|10786.45|10784.09|10784.09|0
1647361780000|2022-03-15 16:29:40|10785.64|10785.64|10784.4|10784.4|10787.04|10787.04|10784.4|10784.4|0
1647361790000|2022-03-15 16:29:50|10784.19|10784.19|10786.69|10786.69|10787.52|10787.52|10780.99|10780.99|0
1647418500000|2022-03-16 08:15:00|10966.03|10966.03|10962.32|10962.32|10966.03|10966.03|10962.32|10962.32|0
1647418510000|2022-03-16 08:15:10|10961.27|10961.27|10971.79|10971.79|10972.46|10972.46|10960.9|10960.9|0
1647418520000|2022-03-16 08:15:20|10972.19|10972.19|10981.64|10981.64|10982.67|10982.67|10971.47|10971.47|0
1647418530000|2022-03-16 08:15:30|10981.4|10981.4|10981|10981|10981.42|10981.42|10980.21|10980.21|0
1647418550000|2022-03-16 08:15:50|10980.2|10980.2|10979.32|10979.32|10980.4|10980.4|10979.32|10979.32|0
1647418560000|2022-03-16 08:16:00|10973.44|10973.44|10972.44|10972.44|10973.44|10973.44|10972.44|10972.44|0
1647418570000|2022-03-16 08:16:10|10971.01|10971.01|10968.85|10968.85|10971.01|10971.01|10968.85|10968.85|0
1647418580000|2022-03-16 08:16:20|10968.8|10968.8|10968.8|10968.8|10968.8|10968.8|10968.8|10968.8|0
1647418590000|2022-03-16 08:16:30|10969.52|10969.52|10968.91|10968.91|10969.52|10969.52|10968.91|10968.91|0
1647418600000|2022-03-16 08:16:40|10968.82|10968.82|10979|10979|10979|10979|10968.82|10968.82|0
1647418610000|2022-03-16 08:16:50|10978.02|10978.02|10978.44|10978.44|10978.44|10978.44|10978.02|10978.02|0
1647418620000|2022-03-16 08:17:00|10977.46|10977.46|10978.15|10978.15|10978.15|10978.15|10977.46|10977.46|0
1647418630000|2022-03-16 08:17:10|10975.19|10975.19|10986.45|10986.45|10986.59|10986.59|10975.19|10975.19|0
1647418640000|2022-03-16 08:17:20|10990.01|10990.01|10993.23|10993.23|10993.23|10993.23|10990.01|10990.01|0
1647418650000|2022-03-16 08:17:30|10993.34|10993.34|10998.94|10998.94|10998.98|10998.98|10993.34|10993.34|0
1647418660000|2022-03-16 08:17:40|10998.35|10998.35|11009.83|11009.83|11009.83|11009.83|10998.35|10998.35|0
1647418670000|2022-03-16 08:17:50|11010.62|11010.62|11013.41|11013.41|11016.08|11016.08|11010.52|11010.52|0
1647418680000|2022-03-16 08:18:00|11013.61|11013.61|11014.67|11014.67|11014.67|11014.67|11013.61|11013.61|0
1647418690000|2022-03-16 08:18:10|11015.05|11015.05|11005.74|11005.74|11015.05|11015.05|11002.6|11002.6|0
1647418700000|2022-03-16 08:18:20|11002.18|11002.18|11007.56|11007.56|11007.56|11007.56|11002.03|11002.03|0
1647418710000|2022-03-16 08:18:30|11008.15|11008.15|11008.27|11008.27|11008.27|11008.27|11008.15|11008.15|0
1647418720000|2022-03-16 08:18:40|11008.07|11008.07|11006.89|11006.89|11008.07|11008.07|11006.89|11006.89|0
1647418730000|2022-03-16 08:18:50|11007.19|11007.19|11010.16|11010.16|11010.16|11010.16|11007.19|11007.19|0
1647418740000|2022-03-16 08:19:00|11008.98|11008.98|11008.34|11008.34|11008.98|11008.98|11008.34|11008.34|0
1647418760000|2022-03-16 08:19:20|11009.13|11009.13|11018.96|11018.96|11020.34|11020.34|11009.13|11009.13|0
1647418770000|2022-03-16 08:19:30|11019.55|11019.55|11019.74|11019.74|11019.74|11019.74|11019.55|11019.55|0
1647418780000|2022-03-16 08:19:40|11021.69|11021.69|11021.89|11021.89|11021.89|11021.89|11019.32|11019.32|0
1647418790000|2022-03-16 08:19:50|11023.85|11023.85|11024.74|11024.74|11025.74|11025.74|11023.85|11023.85|0
1647418800000|2022-03-16 08:20:00|11021.8|11021.8|11018.64|11018.64|11022.09|11022.09|11018.64|11018.64|0
1647418810000|2022-03-16 08:20:10|11017.46|11017.46|11019.3|11019.3|11020.2|11020.2|11016.82|11016.82|0
1647418820000|2022-03-16 08:20:20|11019.99|11019.99|11020.01|11020.01|11020.01|11020.01|11019.65|11019.65|0
1647418830000|2022-03-16 08:20:30|11020.06|11020.06|11019.83|11019.83|11020.06|11020.06|11019.83|11019.83|0
1647418840000|2022-03-16 08:20:40|11016.27|11016.27|11013.17|11013.17|11016.36|11016.36|11013.17|11013.17|0
1647418850000|2022-03-16 08:20:50|11012.8|11012.8|11014.49|11014.49|11014.49|11014.49|11012.8|11012.8|0
1647418860000|2022-03-16 08:21:00|11014.64|11014.64|11013.45|11013.45|11014.64|11014.64|11013.45|11013.45|0
1647418870000|2022-03-16 08:21:10|11011.08|11011.08|11011.43|11011.43|11011.43|11011.43|11008.49|11008.49|0
1647418880000|2022-03-16 08:21:20|11010.83|11010.83|11009.3|11009.3|11010.83|11010.83|11009.3|11009.3|0
1647418890000|2022-03-16 08:21:30|11009.04|11009.04|11006.45|11006.45|11009.54|11009.54|11006.45|11006.45|0
1647418900000|2022-03-16 08:21:40|11005.27|11005.27|10991.6|10991.6|11005.27|11005.27|10991.6|10991.6|0
1647418910000|2022-03-16 08:21:50|10996.35|10996.35|11000.87|11000.87|11001.94|11001.94|10996.04|10996.04|0
1647418920000|2022-03-16 08:22:00|11001.07|11001.07|11005.11|11005.11|11005.84|11005.84|11001.07|11001.07|0
1647418930000|2022-03-16 08:22:10|11001.55|11001.55|10999.58|10999.58|11001.55|11001.55|10999.18|10999.18|0
1647418940000|2022-03-16 08:22:20|10999.18|10999.18|10997.96|10997.96|10999.18|10999.18|10997.6|10997.6|0
1647418950000|2022-03-16 08:22:30|10998.6|10998.6|11003.45|11003.45|11003.45|11003.45|10998.6|10998.6|0
1647418960000|2022-03-16 08:22:40|11003.25|11003.25|10999.55|10999.55|11003.65|11003.65|10998.16|10998.16|0
1647418970000|2022-03-16 08:22:50|11001.92|11001.92|11003.88|11003.88|11004.01|11004.01|11001.46|11001.46|0
1647418990000|2022-03-16 08:23:10|11004|11004|11004|11004|11004|11004|11004|11004|0
1647419000000|2022-03-16 08:23:20|11002.81|11002.81|10999.78|10999.78|11002.81|11002.81|10999.78|10999.78|0
1647419010000|2022-03-16 08:23:30|10999.38|10999.38|10994.2|10994.2|10999.38|10999.38|10993.01|10993.01|0
1647419020000|2022-03-16 08:23:40|10994.4|10994.4|10993.98|10993.98|10996.56|10996.56|10993.98|10993.98|0
1647419030000|2022-03-16 08:23:50|10995.17|10995.17|10995.4|10995.4|10995.4|10995.4|10995.17|10995.17|0
1647419040000|2022-03-16 08:24:00|10996.06|10996.06|10996.46|10996.46|10996.46|10996.46|10996.06|10996.06|0
1647419050000|2022-03-16 08:24:10|10995.77|10995.77|10995.07|10995.07|10995.77|10995.77|10995.07|10995.07|0
1647419060000|2022-03-16 08:24:20|10994.88|10994.88|10994.03|10994.03|10994.88|10994.88|10992.85|10992.85|0
1647419070000|2022-03-16 08:24:30|10995.99|10995.99|10996.48|10996.48|10997.02|10997.02|10995.51|10995.51|0
1647419080000|2022-03-16 08:24:40|10996.18|10996.18|10995.98|10995.98|10996.18|10996.18|10995.98|10995.98|0
1647419090000|2022-03-16 08:24:50|10993.05|10993.05|10993.24|10993.24|10993.24|10993.24|10992.89|10992.89|0
1647419100000|2022-03-16 08:25:00|10992.74|10992.74|10993.5|10993.5|10993.5|10993.5|10991.54|10991.54|0
1647419110000|2022-03-16 08:25:10|10993.67|10993.67|10992.41|10992.41|10994.13|10994.13|10992.41|10992.41|0
1647419120000|2022-03-16 08:25:20|10991.99|10991.99|10991.02|10991.02|10993.02|10993.02|10990.65|10990.65|0
1647419130000|2022-03-16 08:25:30|10987.1|10987.1|10989.52|10989.52|10989.52|10989.52|10987.1|10987.1|0
1647419140000|2022-03-16 08:25:40|10990.5|10990.5|10991.19|10991.19|10991.19|10991.19|10990.5|10990.5|0
1647419150000|2022-03-16 08:25:50|10991.57|10991.57|10991.57|10991.57|10991.57|10991.57|10991.57|10991.57|0
1647419160000|2022-03-16 08:26:00|10991.11|10991.11|10990.63|10990.63|10991.24|10991.24|10990.63|10990.63|0
1647419170000|2022-03-16 08:26:10|10989.94|10989.94|10995.26|10995.26|10995.26|10995.26|10989.15|10989.15|0
1647419180000|2022-03-16 08:26:20|10994.92|10994.92|10995.69|10995.69|10996.88|10996.88|10994.92|10994.92|0
1647419190000|2022-03-16 08:26:30|10996.1|10996.1|10997.23|10997.23|10997.23|10997.23|10995.9|10995.9|0
1647419200000|2022-03-16 08:26:40|10996.98|10996.98|10997.43|10997.43|10997.43|10997.43|10996.67|10996.67|0
1647419210000|2022-03-16 08:26:50|10997.67|10997.67|10996.49|10996.49|10997.67|10997.67|10996.49|10996.49|0
1647419220000|2022-03-16 08:27:00|10996.43|10996.43|10996.27|10996.27|10996.43|10996.43|10996.27|10996.27|0
1647419230000|2022-03-16 08:27:10|10999.41|10999.41|11000.32|11000.32|11001.03|11001.03|10999.41|10999.41|0
1647419240000|2022-03-16 08:27:20|11000.19|11000.19|11001.53|11001.53|11003.49|11003.49|11000.19|11000.19|0
1647419250000|2022-03-16 08:27:30|11001.13|11001.13|11002.32|11002.32|11002.32|11002.32|11001.13|11001.13|0
1647419270000|2022-03-16 08:27:50|11002.79|11002.79|11001.65|11001.65|11003.03|11003.03|11001.65|11001.65|0
1647419280000|2022-03-16 08:28:00|11001.85|11001.85|11001.85|11001.85|11002.04|11002.04|11001.85|11001.85|0
1647419290000|2022-03-16 08:28:10|11002.78|11002.78|11005.77|11005.77|11005.77|11005.77|11002.78|11002.78|0
1647419300000|2022-03-16 08:28:20|11009.68|11009.68|11010|11010|11010|11010|11009.68|11009.68|0
1647419310000|2022-03-16 08:28:30|11008.81|11008.81|11006.95|11006.95|11008.81|11008.81|11005.67|11005.67|0
1647419320000|2022-03-16 08:28:40|11007.07|11007.07|11007.33|11007.33|11007.33|11007.33|11004.57|11004.57|0
1647419330000|2022-03-16 08:28:50|11006.14|11006.14|11007.33|11007.33|11007.33|11007.33|11006.14|11006.14|0
1647419340000|2022-03-16 08:29:00|11006.98|11006.98|11003.6|11003.6|11006.98|11006.98|11002.86|11002.86|0
1647419350000|2022-03-16 08:29:10|11004.44|11004.44|11002.23|11002.23|11005.63|11005.63|11002.23|11002.23|0
1647419360000|2022-03-16 08:29:20|11002.92|11002.92|11001.71|11001.71|11002.92|11002.92|11001.71|11001.71|0
1647419370000|2022-03-16 08:29:30|11001.67|11001.67|11002.01|11002.01|11003.25|11003.25|11001.67|11001.67|0
1647419380000|2022-03-16 08:29:40|11002.7|11002.7|11005.27|11005.27|11005.27|11005.27|11002.7|11002.7|0
1647419390000|2022-03-16 08:29:50|11005.1|11005.1|11004.53|11004.53|11005.26|11005.26|11004.53|11004.53|0
1647419400000|2022-03-16 08:30:00|11004.12|11004.12|11002.77|11002.77|11004.12|11004.12|11002.77|11002.77|0
1647419410000|2022-03-16 08:30:10|11001.58|11001.58|10998.81|10998.81|11001.58|11001.58|10998.43|10998.43|0
1647419420000|2022-03-16 08:30:20|10999.21|10999.21|10999.41|10999.41|10999.41|10999.41|10999.21|10999.21|0
1647419430000|2022-03-16 08:30:30|10999.21|10999.21|10999.72|10999.72|11001.09|11001.09|10998.71|10998.71|0
1647419440000|2022-03-16 08:30:40|11000.41|11000.41|11000.41|11000.41|11000.41|11000.41|11000.41|11000.41|0
1647419450000|2022-03-16 08:30:50|11002.78|11002.78|11004.76|11004.76|11004.76|11004.76|11002.78|11002.78|0
1647419460000|2022-03-16 08:31:00|11004.56|11004.56|11005.04|11005.04|11005.04|11005.04|11004.56|11004.56|0
1647419470000|2022-03-16 08:31:10|11006.02|11006.02|11008.13|11008.13|11008.22|11008.22|11006.02|11006.02|0
1647419480000|2022-03-16 08:31:20|11004.21|11004.21|10999.19|10999.19|11004.21|11004.21|10999.19|10999.19|0
1647419490000|2022-03-16 08:31:30|10999.54|10999.54|10998.68|10998.68|10999.54|10999.54|10998.68|10998.68|0
1647419500000|2022-03-16 08:31:40|10997.65|10997.65|10997.65|10997.65|10997.65|10997.65|10997.65|10997.65|0
1647419510000|2022-03-16 08:31:50|10997.45|10997.45|10996.96|10996.96|10997.45|10997.45|10996.96|10996.96|0
1647419520000|2022-03-16 08:32:00|10996.75|10996.75|10996.38|10996.38|10996.75|10996.75|10996.38|10996.38|0
1647419530000|2022-03-16 08:32:10|10995.94|10995.94|10991.51|10991.51|10995.94|10995.94|10988.82|10988.82|0
1647419550000|2022-03-16 08:32:30|10992.11|10992.11|10997|10997|10997|10997|10992.11|10992.11|0
1647419560000|2022-03-16 08:32:40|10998.02|10998.02|11004.66|11004.66|11005.26|11005.26|10998.02|10998.02|0
1647419570000|2022-03-16 08:32:50|11004.46|11004.46|11006.07|11006.07|11006.07|11006.07|11004.46|11004.46|0
1647419580000|2022-03-16 08:33:00|11005.72|11005.72|11003.23|11003.23|11005.72|11005.72|11003.23|11003.23|0
1647419590000|2022-03-16 08:33:10|11003.47|11003.47|11003.4|11003.4|11003.47|11003.47|11002.85|11002.85|0
1647419600000|2022-03-16 08:33:20|11003|11003|11002.96|11002.96|11003|11003|11002.96|11002.96|0
1647419610000|2022-03-16 08:33:30|11002.62|11002.62|11002.27|11002.27|11002.62|11002.62|11002.27|11002.27|0
1647419620000|2022-03-16 08:33:40|11001.29|11001.29|11001.29|11001.29|11001.29|11001.29|11001.29|11001.29|0
1647419630000|2022-03-16 08:33:50|11001.17|11001.17|11000.77|11000.77|11001.17|11001.17|11000.77|11000.77|0
1647419640000|2022-03-16 08:34:00|11000.18|11000.18|11000.23|11000.23|11000.57|11000.57|11000.18|11000.18|0
1647419650000|2022-03-16 08:34:10|11000.32|11000.32|11000.86|11000.86|11000.86|11000.86|11000.17|11000.17|0
1647419660000|2022-03-16 08:34:20|11000.46|11000.46|11000.26|11000.26|11000.46|11000.46|11000.26|11000.26|0
1647419670000|2022-03-16 08:34:30|10999.28|10999.28|10994.36|10994.36|10999.45|10999.45|10994.36|10994.36|0
1647419680000|2022-03-16 08:34:40|10994.76|10994.76|10993.5|10993.5|10995|10995|10993.5|10993.5|0
1647419690000|2022-03-16 08:34:50|10991.13|10991.13|10990.95|10990.95|10991.28|10991.28|10990.95|10990.95|0
1647419700000|2022-03-16 08:35:00|10987.03|10987.03|10981.5|10981.5|10987.03|10987.03|10980.9|10980.9|0
1647419710000|2022-03-16 08:35:10|10981.7|10981.7|10981.02|10981.02|10985.9|10985.9|10981.02|10981.02|0
1647419720000|2022-03-16 08:35:20|10981.71|10981.71|10978.57|10978.57|10981.71|10981.71|10978.57|10978.57|0
1647419730000|2022-03-16 08:35:30|10976.61|10976.61|10974.24|10974.24|10976.61|10976.61|10974.24|10974.24|0
1647419740000|2022-03-16 08:35:40|10973.05|10973.05|10972.69|10972.69|10973.72|10973.72|10971.87|10971.87|0
1647419750000|2022-03-16 08:35:50|10974.65|10974.65|10973.59|10973.59|10974.77|10974.77|10973.59|10973.59|0
1647419760000|2022-03-16 08:36:00|10974.77|10974.77|10974.77|10974.77|10974.77|10974.77|10974.77|10974.77|0
1647419770000|2022-03-16 08:36:10|10975.96|10975.96|10976.45|10976.45|10977.14|10977.14|10975.96|10975.96|0
1647419780000|2022-03-16 08:36:20|10977.43|10977.43|10982.29|10982.29|10983.32|10983.32|10975.73|10975.73|0
1647419790000|2022-03-16 08:36:30|10981.89|10981.89|10983.99|10983.99|10983.99|10983.99|10981.89|10981.89|0
1647419800000|2022-03-16 08:36:40|10983.3|10983.3|10980.66|10980.66|10983.64|10983.64|10980.66|10980.66|0
1647419810000|2022-03-16 08:36:50|10979.47|10979.47|10979.47|10979.47|10979.47|10979.47|10979.47|10979.47|0
1647419820000|2022-03-16 08:37:00|10980.66|10980.66|10980.05|10980.05|10980.66|10980.66|10980.05|10980.05|0
1647419830000|2022-03-16 08:37:10|10979.7|10979.7|10979.7|10979.7|10979.7|10979.7|10979.7|10979.7|0
1647419840000|2022-03-16 08:37:20|10979.57|10979.57|10979.57|10979.57|10979.57|10979.57|10979.57|10979.57|0
1647419850000|2022-03-16 08:37:30|10978.38|10978.38|10978.38|10978.38|10978.38|10978.38|10978.38|10978.38|0
1647419860000|2022-03-16 08:37:40|10978.54|10978.54|10976.17|10976.17|10978.54|10978.54|10976.17|10976.17|0
1647419870000|2022-03-16 08:37:50|10975.94|10975.94|10971.6|10971.6|10975.94|10975.94|10971.6|10971.6|0
1647419880000|2022-03-16 08:38:00|10969.64|10969.64|10969.64|10969.64|10969.64|10969.64|10969.64|10969.64|0
1647419890000|2022-03-16 08:38:10|10968.45|10968.45|10967.65|10967.65|10968.45|10968.45|10967.65|10967.65|0
1647419900000|2022-03-16 08:38:20|10966.96|10966.96|10965.93|10965.93|10966.96|10966.96|10965.42|10965.42|0
1647419930000|2022-03-16 08:38:50|10965.69|10965.69|10964.51|10964.51|10965.69|10965.69|10964.51|10964.51|0
1647419940000|2022-03-16 08:39:00|10964.39|10964.39|10963.2|10963.2|10964.39|10964.39|10963.2|10963.2|0
1647419950000|2022-03-16 08:39:10|10962.02|10962.02|10966.58|10966.58|10968.46|10968.46|10961.42|10961.42|0
1647419960000|2022-03-16 08:39:20|10967.56|10967.56|10963.33|10963.33|10967.56|10967.56|10963.33|10963.33|0
1647419970000|2022-03-16 08:39:30|10959.77|10959.77|10959.42|10959.42|10959.77|10959.77|10959.42|10959.42|0
1647419980000|2022-03-16 08:39:40|10958.83|10958.83|10958.83|10958.83|10958.83|10958.83|10958.83|10958.83|0
1647419990000|2022-03-16 08:39:50|10956.45|10956.45|10956.45|10956.45|10956.45|10956.45|10956.45|10956.45|0
1647420000000|2022-03-16 08:40:00|10958.83|10958.83|10960.29|10960.29|10960.29|10960.29|10958.83|10958.83|0
1647420010000|2022-03-16 08:40:10|10960.4|10960.4|10957.42|10957.42|10960.4|10960.4|10957.42|10957.42|0
1647420030000|2022-03-16 08:40:30|10957.62|10957.62|10960.56|10960.56|10960.56|10960.56|10957.62|10957.62|0
1647420040000|2022-03-16 08:40:40|10962.93|10962.93|10967.68|10967.68|10967.68|10967.68|10962.93|10962.93|0
1647420050000|2022-03-16 08:40:50|10967.58|10967.58|10967.08|10967.08|10967.58|10967.58|10966.6|10966.6|0
1647420060000|2022-03-16 08:41:00|10967.2|10967.2|10966.51|10966.51|10967.2|10967.2|10966.51|10966.51|0
1647420070000|2022-03-16 08:41:10|10965.32|10965.32|10963.36|10963.36|10965.32|10965.32|10963.36|10963.36|0
1647420080000|2022-03-16 08:41:20|10963.59|10963.59|10963|10963|10963.59|10963.59|10963|10963|0
1647420090000|2022-03-16 08:41:30|10963.33|10963.33|10963.03|10963.03|10963.33|10963.33|10963.03|10963.03|0
1647420100000|2022-03-16 08:41:40|10962.34|10962.34|10966.78|10966.78|10966.78|10966.78|10962.34|10962.34|0
1647420110000|2022-03-16 08:41:50|10965.6|10965.6|10969.15|10969.15|10969.15|10969.15|10965.6|10965.6|0
1647420120000|2022-03-16 08:42:00|10967.2|10967.2|10967|10967|10967.2|10967.2|10967|10967|0
1647420130000|2022-03-16 08:42:10|10967.5|10967.5|10967.7|10967.7|10967.7|10967.7|10966.31|10966.31|0
1647420140000|2022-03-16 08:42:20|10966.51|10966.51|10964.5|10964.5|10966.51|10966.51|10964.5|10964.5|0
1647420150000|2022-03-16 08:42:30|10966.46|10966.46|10967.23|10967.23|10968.42|10968.42|10966.46|10966.46|0
1647420160000|2022-03-16 08:42:40|10969.19|10969.19|10972.75|10972.75|10973.55|10973.55|10969.19|10969.19|0
1647420170000|2022-03-16 08:42:50|10973.15|10973.15|10972.74|10972.74|10973.15|10973.15|10970.78|10970.78|0
1647420180000|2022-03-16 08:43:00|10971.55|10971.55|10969.19|10969.19|10971.55|10971.55|10969.19|10969.19|0
1647420190000|2022-03-16 08:43:10|10968.99|10968.99|10968.96|10968.96|10970.03|10970.03|10968.84|10968.84|0
1647420200000|2022-03-16 08:43:20|10969.48|10969.48|10969.52|10969.52|10969.72|10969.72|10969.48|10969.48|0
1647420230000|2022-03-16 08:43:50|10969.77|10969.77|10970.95|10970.95|10970.95|10970.95|10969.77|10969.77|0
1647420240000|2022-03-16 08:44:00|10970.45|10970.45|10975.37|10975.37|10976.55|10976.55|10970.45|10970.45|0
1647420250000|2022-03-16 08:44:10|10974.39|10974.39|10972.25|10972.25|10974.62|10974.62|10972.05|10972.05|0
1647420260000|2022-03-16 08:44:20|10971.07|10971.07|10968.7|10968.7|10971.07|10971.07|10968.7|10968.7|0
1647420270000|2022-03-16 08:44:30|10969.88|10969.88|10969.88|10969.88|10969.88|10969.88|10969.88|10969.88|0
1647420280000|2022-03-16 08:44:40|10970.23|10970.23|10968.38|10968.38|10970.23|10970.23|10968.38|10968.38|0
1647420290000|2022-03-16 08:44:50|10968.45|10968.45|10966.45|10966.45|10968.45|10968.45|10965.27|10965.27|0
1647420300000|2022-03-16 08:45:00|10965.93|10965.93|10968.22|10968.22|10968.22|10968.22|10964.71|10964.71|0
1647420310000|2022-03-16 08:45:10|10968.48|10968.48|10967.21|10967.21|10968.48|10968.48|10967.21|10967.21|0
1647420320000|2022-03-16 08:45:20|10966.97|10966.97|10965.72|10965.72|10967.13|10967.13|10965.65|10965.65|0
1647420330000|2022-03-16 08:45:30|10965.52|10965.52|10967.05|10967.05|10967.05|10967.05|10965.52|10965.52|0
1647420350000|2022-03-16 08:45:50|10967.85|10967.85|10970.72|10970.72|10970.72|10970.72|10967.85|10967.85|0
1647420360000|2022-03-16 08:46:00|10968.35|10968.35|10968.35|10968.35|10968.35|10968.35|10968.35|10968.35|0
1647420370000|2022-03-16 08:46:10|10967.17|10967.17|10965.98|10965.98|10967.17|10967.17|10965.98|10965.98|0
1647420380000|2022-03-16 08:46:20|10965.09|10965.09|10965.09|10965.09|10965.09|10965.09|10965.09|10965.09|0
1647420390000|2022-03-16 08:46:30|10963.9|10963.9|10965.78|10965.78|10965.78|10965.78|10963.9|10963.9|0
1647420400000|2022-03-16 08:46:40|10965.98|10965.98|10965.98|10965.98|10967.17|10967.17|10965.98|10965.98|0
1647420410000|2022-03-16 08:46:50|10964.8|10964.8|10964.8|10964.8|10964.8|10964.8|10964.8|10964.8|0
1647420420000|2022-03-16 08:47:00|10965.98|10965.98|10965.98|10965.98|10965.98|10965.98|10965.82|10965.82|0
1647420430000|2022-03-16 08:47:10|10966.1|10966.1|10966.94|10966.94|10966.94|10966.94|10966.1|10966.1|0
1647420440000|2022-03-16 08:47:20|10968.13|10968.13|10968.99|10968.99|10968.99|10968.99|10968.13|10968.13|0
1647420450000|2022-03-16 08:47:30|10970.18|10970.18|10970.18|10970.18|10970.18|10970.18|10970.18|10970.18|0
1647420460000|2022-03-16 08:47:40|10972.55|10972.55|10973.73|10973.73|10973.73|10973.73|10972.55|10972.55|0
1647420470000|2022-03-16 08:47:50|10973.9|10973.9|10975.43|10975.43|10975.43|10975.43|10973.9|10973.9|0
1647420480000|2022-03-16 08:48:00|10974.24|10974.24|10971.61|10971.61|10974.24|10974.24|10971.61|10971.61|0
1647420490000|2022-03-16 08:48:10|10971.42|10971.42|10968.65|10968.65|10971.42|10971.42|10968.53|10968.53|0
1647420500000|2022-03-16 08:48:20|10968.02|10968.02|10962.94|10962.94|10968.02|10968.02|10962.94|10962.94|0
1647420510000|2022-03-16 08:48:30|10961.74|10961.74|10961.25|10961.25|10961.74|10961.74|10960.56|10960.56|0
1647420520000|2022-03-16 08:48:40|10963.62|10963.62|10962.43|10962.43|10963.62|10963.62|10962.43|10962.43|0
1647420530000|2022-03-16 08:48:50|10961.13|10961.13|10961.65|10961.65|10961.65|10961.65|10961.13|10961.13|0
1647420540000|2022-03-16 08:49:00|10961.13|10961.13|10959.95|10959.95|10961.13|10961.13|10959.95|10959.95|0
1647420550000|2022-03-16 08:49:10|10961.13|10961.13|10961.08|10961.08|10961.13|10961.13|10959.54|10959.54|0
1647420560000|2022-03-16 08:49:20|10961.48|10961.48|10961.48|10961.48|10961.48|10961.48|10961.48|10961.48|0
1647420570000|2022-03-16 08:49:30|10957.57|10957.57|10952.08|10952.08|10959.21|10959.21|10952.08|10952.08|0
1647420580000|2022-03-16 08:49:40|10952.6|10952.6|10953.19|10953.19|10953.19|10953.19|10952.4|10952.4|0
1647420590000|2022-03-16 08:49:50|10953.71|10953.71|10953.71|10953.71|10953.71|10953.71|10953.71|10953.71|0
1647420600000|2022-03-16 08:50:00|10952.53|10952.53|10950.23|10950.23|10953.3|10953.3|10950.23|10950.23|0
1647420610000|2022-03-16 08:50:10|10950.35|10950.35|10950.18|10950.18|10950.48|10950.48|10949.5|10949.5|0
1647420620000|2022-03-16 08:50:20|10949.79|10949.79|10947.41|10947.41|10949.79|10949.79|10947.41|10947.41|0
1647420630000|2022-03-16 08:50:30|10947.29|10947.29|10944.11|10944.11|10947.29|10947.29|10943.48|10943.48|0
1647420640000|2022-03-16 08:50:40|10941.74|10941.74|10941.74|10941.74|10941.74|10941.74|10941.74|10941.74|0
1647420650000|2022-03-16 08:50:50|10941.22|10941.22|10944.78|10944.78|10945.96|10945.96|10941.22|10941.22|0
1647420660000|2022-03-16 08:51:00|10944.24|10944.24|10946.22|10946.22|10946.42|10946.42|10944.24|10944.24|0
1647420670000|2022-03-16 08:51:10|10945.03|10945.03|10940.06|10940.06|10945.03|10945.03|10940.06|10940.06|0
1647420680000|2022-03-16 08:51:20|10938.87|10938.87|10938.87|10938.87|10938.87|10938.87|10938.87|10938.87|0
1647420690000|2022-03-16 08:51:30|10938.47|10938.47|10938.47|10938.47|10938.47|10938.47|10938.47|10938.47|0
1647420700000|2022-03-16 08:51:40|10937.29|10937.29|10938.47|10938.47|10938.47|10938.47|10937.29|10937.29|0
1647420710000|2022-03-16 08:51:50|10938.27|10938.27|10938.73|10938.73|10938.87|10938.87|10938.27|10938.27|0
1647420720000|2022-03-16 08:52:00|10938.53|10938.53|10941.41|10941.41|10942.25|10942.25|10938.53|10938.53|0
1647420730000|2022-03-16 08:52:10|10941.36|10941.36|10939.03|10939.03|10941.97|10941.97|10939.03|10939.03|0
1647420740000|2022-03-16 08:52:20|10939.24|10939.24|10935.61|10935.61|10939.24|10939.24|10935.61|10935.61|0
1647420750000|2022-03-16 08:52:30|10929.73|10929.73|10928.5|10928.5|10929.73|10929.73|10928.5|10928.5|0
1647420760000|2022-03-16 08:52:40|10928.45|10928.45|10928.7|10928.7|10929.68|10929.68|10928.39|10928.39|0
1647420770000|2022-03-16 08:52:50|10927.99|10927.99|10927.99|10927.99|10927.99|10927.99|10927.99|10927.99|0
1647420780000|2022-03-16 08:53:00|10929.95|10929.95|10935.78|10935.78|10935.78|10935.78|10929.95|10929.95|0
1647420790000|2022-03-16 08:53:10|10935.58|10935.58|10935.58|10935.58|10935.58|10935.58|10935.58|10935.58|0
1647420800000|2022-03-16 08:53:20|10935.78|10935.78|10935.82|10935.82|10935.82|10935.82|10935.66|10935.66|0
1647420810000|2022-03-16 08:53:30|10935.44|10935.44|10939.15|10939.15|10939.15|10939.15|10935.44|10935.44|0
1647420820000|2022-03-16 08:53:40|10938.17|10938.17|10938.61|10938.61|10938.61|10938.61|10937.63|10937.63|0
1647420830000|2022-03-16 08:53:50|10938.35|10938.35|10937.83|10937.83|10938.35|10938.35|10937.83|10937.83|0
1647420840000|2022-03-16 08:54:00|10937.96|10937.96|10939.55|10939.55|10939.55|10939.55|10937.96|10937.96|0
1647420850000|2022-03-16 08:54:10|10940.07|10940.07|10941.52|10941.52|10945.08|10945.08|10939.88|10939.88|0
1647420860000|2022-03-16 08:54:20|10939.92|10939.92|10945.36|10945.36|10945.36|10945.36|10939.92|10939.92|0
1647420870000|2022-03-16 08:54:30|10945.56|10945.56|10944.28|10944.28|10946.3|10946.3|10944.28|10944.28|0
1647420880000|2022-03-16 08:54:40|10943.69|10943.69|10944.46|10944.46|10944.46|10944.46|10942.5|10942.5|0
1647420890000|2022-03-16 08:54:50|10944.8|10944.8|10945.47|10945.47|10945.47|10945.47|10944.8|10944.8|0
1647420910000|2022-03-16 08:55:10|10945.67|10945.67|10948.96|10948.96|10948.96|10948.96|10945.43|10945.43|0
1647420920000|2022-03-16 08:55:20|10948.76|10948.76|10948.13|10948.13|10948.76|10948.76|10947.87|10947.87|0
1647420930000|2022-03-16 08:55:30|10948.45|10948.45|10947.29|10947.29|10948.45|10948.45|10947.13|10947.13|0
1647420940000|2022-03-16 08:55:40|10947.49|10947.49|10947.84|10947.84|10947.84|10947.84|10947.49|10947.49|0
1647420950000|2022-03-16 08:55:50|10947.49|10947.49|10948.63|10948.63|10948.68|10948.68|10947.49|10947.49|0
1647420960000|2022-03-16 08:56:00|10948.2|10948.2|10947.46|10947.46|10948.55|10948.55|10947.46|10947.46|0
1647420970000|2022-03-16 08:56:10|10947.58|10947.58|10944.23|10944.23|10947.58|10947.58|10944.23|10944.23|0
1647420980000|2022-03-16 08:56:20|10944.43|10944.43|10944.06|10944.06|10944.83|10944.83|10944.06|10944.06|0
1647420990000|2022-03-16 08:56:30|10943.65|10943.65|10943.65|10943.65|10943.65|10943.65|10943.65|10943.65|0
1647421000000|2022-03-16 08:56:40|10943.47|10943.47|10941.81|10941.81|10943.47|10943.47|10941.79|10941.79|0
1647421020000|2022-03-16 08:57:00|10941.31|10941.31|10941.31|10941.31|10941.31|10941.31|10941.31|10941.31|0
1647421030000|2022-03-16 08:57:10|10940.12|10940.12|10940.12|10940.12|10940.12|10940.12|10940.12|10940.12|0
1647421040000|2022-03-16 08:57:20|10939.99|10939.99|10939.85|10939.85|10940.19|10940.19|10939.85|10939.85|0
1647421050000|2022-03-16 08:57:30|10939.68|10939.68|10937.7|10937.7|10939.68|10939.68|10937.7|10937.7|0
1647421060000|2022-03-16 08:57:40|10937.87|10937.87|10939.11|10939.11|10939.11|10939.11|10937.87|10937.87|0
1647421070000|2022-03-16 08:57:50|10938.13|10938.13|10938.92|10938.92|10938.92|10938.92|10937.73|10937.73|0
1647421080000|2022-03-16 08:58:00|10938.68|10938.68|10938.68|10938.68|10938.68|10938.68|10938.68|10938.68|0
1647421090000|2022-03-16 08:58:10|10936.72|10936.72|10936.72|10936.72|10936.72|10936.72|10936.72|10936.72|0
1647421100000|2022-03-16 08:58:20|10935.53|10935.53|10934.34|10934.34|10935.53|10935.53|10934.34|10934.34|0
1647421110000|2022-03-16 08:58:30|10931.97|10931.97|10931.82|10931.82|10932.13|10932.13|10931.61|10931.61|0
1647421120000|2022-03-16 08:58:40|10931.65|10931.65|10931.55|10931.55|10932.05|10932.05|10931.35|10931.35|0
1647421130000|2022-03-16 08:58:50|10931.22|10931.22|10931.19|10931.19|10931.22|10931.22|10930.85|10930.85|0
1647421140000|2022-03-16 08:59:00|10931.02|10931.02|10931.56|10931.56|10931.8|10931.8|10931.02|10931.02|0
1647421150000|2022-03-16 08:59:10|10931.51|10931.51|10931.51|10931.51|10931.51|10931.51|10931.51|10931.51|0
1647421160000|2022-03-16 08:59:20|10931.86|10931.86|10926|10926|10931.86|10931.86|10925.83|10925.83|0
1647421170000|2022-03-16 08:59:30|10926.17|10926.17|10926.14|10926.14|10927.53|10927.53|10926.14|10926.14|0
1647421180000|2022-03-16 08:59:40|10925.94|10925.94|10926.51|10926.51|10926.51|10926.51|10925.94|10925.94|0
1647421190000|2022-03-16 08:59:50|10926.31|10926.31|10926.06|10926.06|10926.31|10926.31|10926.06|10926.06|0
1647421200000|2022-03-16 09:00:00|10924.87|10924.87|10922.71|10922.71|10924.87|10924.87|10922.71|10922.71|0
1647421210000|2022-03-16 09:00:10|10923.05|10923.05|10920.68|10920.68|10923.05|10923.05|10920.68|10920.68|0
1647421220000|2022-03-16 09:00:20|10921.37|10921.37|10920.86|10920.86|10921.37|10921.37|10920.86|10920.86|0
1647421230000|2022-03-16 09:00:30|10920.52|10920.52|10919.59|10919.59|10920.97|10920.97|10919.59|10919.59|0
1647421240000|2022-03-16 09:00:40|10919.24|10919.24|10919.65|10919.65|10919.65|10919.65|10918.85|10918.85|0
1647421250000|2022-03-16 09:00:50|10919.47|10919.47|10916.93|10916.93|10920.49|10920.49|10916.93|10916.93|0
1647421260000|2022-03-16 09:01:00|10917.33|10917.33|10918.39|10918.39|10919.7|10919.7|10917.33|10917.33|0
1647421270000|2022-03-16 09:01:10|10920.77|10920.77|10921.14|10921.14|10921.14|10921.14|10919.18|10919.18|0
1647421280000|2022-03-16 09:01:20|10920.76|10920.76|10920.76|10920.76|10920.76|10920.76|10920.76|10920.76|0
1647421290000|2022-03-16 09:01:30|10919.78|10919.78|10919.98|10919.98|10919.98|10919.98|10919.78|10919.78|0
1647421300000|2022-03-16 09:01:40|10919|10919|10913.91|10913.91|10919|10919|10913.68|10913.68|0
1647421310000|2022-03-16 09:01:50|10913.52|10913.52|10913.28|10913.28|10913.71|10913.71|10913.28|10913.28|0
1647421320000|2022-03-16 09:02:00|10913.48|10913.48|10914.88|10914.88|10914.88|10914.88|10913.48|10913.48|0
1647421330000|2022-03-16 09:02:10|10915.14|10915.14|10920.84|10920.84|10921.82|10921.82|10914.91|10914.91|0
1647421340000|2022-03-16 09:02:20|10922.8|10922.8|10923.06|10923.06|10923.06|10923.06|10922.8|10922.8|0
1647421360000|2022-03-16 09:02:40|10923.32|10923.32|10923.35|10923.35|10923.52|10923.52|10923.18|10923.18|0
1647421380000|2022-03-16 09:03:00|10922.75|10922.75|10921.52|10921.52|10922.75|10922.75|10921.52|10921.52|0
1647421390000|2022-03-16 09:03:10|10921.29|10921.29|10921.29|10921.29|10921.29|10921.29|10921.29|10921.29|0
1647421400000|2022-03-16 09:03:20|10921.69|10921.69|10918.05|10918.05|10921.69|10921.69|10918.05|10918.05|0
1647421420000|2022-03-16 09:03:40|10919.64|10919.64|10919.64|10919.64|10919.64|10919.64|10919.64|10919.64|0
1647421430000|2022-03-16 09:03:50|10919.89|10919.89|10920.42|10920.42|10920.42|10920.42|10919.62|10919.62|0
1647421440000|2022-03-16 09:04:00|10920.51|10920.51|10920.09|10920.09|10920.51|10920.51|10920.09|10920.09|0
1647421450000|2022-03-16 09:04:10|10920.37|10920.37|10920.07|10920.07|10920.37|10920.37|10919.92|10919.92|0
1647421460000|2022-03-16 09:04:20|10920.19|10920.19|10920.26|10920.26|10920.26|10920.26|10920.19|10920.19|0
1647421470000|2022-03-16 09:04:30|10920.05|10920.05|10920.25|10920.25|10920.25|10920.25|10920.05|10920.05|0
1647421480000|2022-03-16 09:04:40|10920.42|10920.42|10918.06|10918.06|10920.42|10920.42|10918.06|10918.06|0
1647421490000|2022-03-16 09:04:50|10917.51|10917.51|10917.51|10917.51|10917.51|10917.51|10917.51|10917.51|0
1647421500000|2022-03-16 09:05:00|10917.68|10917.68|10921.15|10921.15|10921.15|10921.15|10917.68|10917.68|0
1647421510000|2022-03-16 09:05:10|10922.34|10922.34|10922.34|10922.34|10922.34|10922.34|10922.34|10922.34|0
1647421520000|2022-03-16 09:05:20|10922.67|10922.67|10922.8|10922.8|10922.8|10922.8|10922.67|10922.67|0
1647421530000|2022-03-16 09:05:30|10923.98|10923.98|10923.79|10923.79|10923.98|10923.98|10923.79|10923.79|0
1647421540000|2022-03-16 09:05:40|10924.54|10924.54|10925.07|10925.07|10925.07|10925.07|10924.54|10924.54|0
1647421550000|2022-03-16 09:05:50|10925.89|10925.89|10925.91|10925.91|10926.3|10926.3|10925.8|10925.8|0
1647421560000|2022-03-16 09:06:00|10925.49|10925.49|10925.49|10925.49|10925.49|10925.49|10925.49|10925.49|0
1647421570000|2022-03-16 09:06:10|10926.68|10926.68|10927.6|10927.6|10927.6|10927.6|10926.27|10926.27|0
1647421590000|2022-03-16 09:06:30|10927.28|10927.28|10926.19|10926.19|10927.28|10927.28|10926.19|10926.19|0
1647421600000|2022-03-16 09:06:40|10925.99|10925.99|10924.81|10924.81|10925.99|10925.99|10924.81|10924.81|0
1647421630000|2022-03-16 09:07:10|10925.06|10925.06|10925.24|10925.24|10925.24|10925.24|10925.06|10925.06|0
1647421640000|2022-03-16 09:07:20|10928.8|10928.8|10928.85|10928.85|10928.85|10928.85|10928.8|10928.8|0
1647421650000|2022-03-16 09:07:30|10929.05|10929.05|10928.85|10928.85|10929.45|10929.45|10928.85|10928.85|0
1647421670000|2022-03-16 09:07:50|10930.83|10930.83|10930.83|10930.83|10930.83|10930.83|10930.83|10930.83|0
1647421680000|2022-03-16 09:08:00|10929.65|10929.65|10929.65|10929.65|10929.65|10929.65|10929.65|10929.65|0
1647421690000|2022-03-16 09:08:10|10926.79|10926.79|10923.04|10923.04|10926.79|10926.79|10921.86|10921.86|0
1647421700000|2022-03-16 09:08:20|10921.86|10921.86|10921.37|10921.37|10921.86|10921.86|10921.01|10921.01|0
1647421730000|2022-03-16 09:08:50|10921.53|10921.53|10921.75|10921.75|10921.9|10921.9|10921.53|10921.53|0
1647421750000|2022-03-16 09:09:10|10921.98|10921.98|10920.79|10920.79|10921.98|10921.98|10920.79|10920.79|0
1647421770000|2022-03-16 09:09:30|10920.55|10920.55|10920.74|10920.74|10920.74|10920.74|10920.23|10920.23|0
1647421780000|2022-03-16 09:09:40|10921.08|10921.08|10921.08|10921.08|10921.08|10921.08|10921.08|10921.08|0
1647421790000|2022-03-16 09:09:50|10921.55|10921.55|10921.55|10921.55|10921.55|10921.55|10921.55|10921.55|0
1647421800000|2022-03-16 09:10:00|10922.74|10922.74|10922.74|10922.74|10922.74|10922.74|10922.74|10922.74|0
1647421810000|2022-03-16 09:10:10|10922.94|10922.94|10923.16|10923.16|10924.35|10924.35|10922.94|10922.94|0
1647421820000|2022-03-16 09:10:20|10924.14|10924.14|10924.14|10924.14|10924.14|10924.14|10924.14|10924.14|0
1647421840000|2022-03-16 09:10:40|10923.94|10923.94|10924.14|10924.14|10924.14|10924.14|10923.94|10923.94|0
1647421850000|2022-03-16 09:10:50|10924.31|10924.31|10923.88|10923.88|10924.31|10924.31|10923.88|10923.88|0
1647421860000|2022-03-16 09:11:00|10924.05|10924.05|10924.05|10924.05|10924.05|10924.05|10924.05|10924.05|0
1647421890000|2022-03-16 09:11:30|10919.31|10919.31|10919.31|10919.31|10919.31|10919.31|10919.31|10919.31|0
1647421900000|2022-03-16 09:11:40|10918.91|10918.91|10921.05|10921.05|10921.05|10921.05|10918.22|10918.22|0
1647421920000|2022-03-16 09:12:00|10921.21|10921.21|10921.83|10921.83|10921.83|10921.83|10921.21|10921.21|0
1647421930000|2022-03-16 09:12:10|10921.68|10921.68|10911.67|10911.67|10921.68|10921.68|10911.15|10911.15|0
1647421940000|2022-03-16 09:12:20|10908.73|10908.73|10907.9|10907.9|10908.73|10908.73|10907.9|10907.9|0
1647421950000|2022-03-16 09:12:30|10906.92|10906.92|10906.92|10906.92|10906.92|10906.92|10906.92|10906.92|0
1647421960000|2022-03-16 09:12:40|10907.32|10907.32|10905.65|10905.65|10907.32|10907.32|10905.65|10905.65|0
1647421970000|2022-03-16 09:12:50|10906.01|10906.01|10903.31|10903.31|10906.01|10906.01|10903.31|10903.31|0
1647421990000|2022-03-16 09:13:10|10902.96|10902.96|10902.63|10902.63|10902.96|10902.96|10902.16|10902.16|0
1647422000000|2022-03-16 09:13:20|10902.23|10902.23|10902.83|10902.83|10902.83|10902.83|10902.23|10902.23|0
1647422010000|2022-03-16 09:13:30|10904.02|10904.02|10904.26|10904.26|10905.01|10905.01|10904.02|10904.02|0
1647422030000|2022-03-16 09:13:50|10904.46|10904.46|10914.23|10914.23|10914.23|10914.23|10904.46|10904.46|0
1647422050000|2022-03-16 09:14:10|10913.53|10913.53|10913.53|10913.53|10913.53|10913.53|10913.53|10913.53|0
1647422060000|2022-03-16 09:14:20|10912.14|10912.14|10912.14|10912.14|10912.14|10912.14|10912.14|10912.14|0
1647422070000|2022-03-16 09:14:30|10910.18|10910.18|10910.18|10910.18|10910.18|10910.18|10910.18|10910.18|0
1647422080000|2022-03-16 09:14:40|10908.85|10908.85|10908.35|10908.35|10908.85|10908.85|10908.18|10908.18|0
1647422090000|2022-03-16 09:14:50|10908.1|10908.1|10908.7|10908.7|10908.7|10908.7|10908.1|10908.1|0
1647422100000|2022-03-16 09:15:00|10908.93|10908.93|10909.48|10909.48|10909.48|10909.48|10908.93|10908.93|0
1647422120000|2022-03-16 09:15:20|10907.11|10907.11|10907.11|10907.11|10907.11|10907.11|10907.11|10907.11|0
1647422140000|2022-03-16 09:15:40|10905.92|10905.92|10907.11|10907.11|10907.11|10907.11|10905.92|10905.92|0
1647422150000|2022-03-16 09:15:50|10909.48|10909.48|10909.71|10909.71|10909.71|10909.71|10909.48|10909.48|0
1647422160000|2022-03-16 09:16:00|10910.14|10910.14|10910.34|10910.34|10910.34|10910.34|10910.14|10910.14|0
1647422170000|2022-03-16 09:16:10|10910.94|10910.94|10910.94|10910.94|10910.94|10910.94|10910.94|10910.94|0
1647422180000|2022-03-16 09:16:20|10911.48|10911.48|10910.29|10910.29|10911.48|10911.48|10910.29|10910.29|0
1647422190000|2022-03-16 09:16:30|10910.49|10910.49|10910.49|10910.49|10910.49|10910.49|10910.49|10910.49|0
1647422210000|2022-03-16 09:16:50|10910.09|10910.09|10910.3|10910.3|10910.3|10910.3|10910.09|10910.09|0
1647422230000|2022-03-16 09:17:10|10910.1|10910.1|10910.1|10910.1|10910.1|10910.1|10910.1|10910.1|0
1647422240000|2022-03-16 09:17:20|10909.91|10909.91|10910.86|10910.86|10913.23|10913.23|10909.67|10909.67|0
1647422260000|2022-03-16 09:17:40|10911.03|10911.03|10910.91|10910.91|10911.23|10911.23|10910.71|10910.71|0
1647422270000|2022-03-16 09:17:50|10911.25|10911.25|10915.16|10915.16|10915.59|10915.59|10911.25|10911.25|0
1647422280000|2022-03-16 09:18:00|10915.68|10915.68|10916.28|10916.28|10916.28|10916.28|10915.68|10915.68|0
1647422290000|2022-03-16 09:18:10|10916.68|10916.68|10917.04|10917.04|10917.04|10917.04|10916.68|10916.68|0
1647422300000|2022-03-16 09:18:20|10919|10919|10919|10919|10919|10919|10919|10919|0
1647422310000|2022-03-16 09:18:30|10918.8|10918.8|10922.26|10922.26|10922.26|10922.26|10918.8|10918.8|0
1647422320000|2022-03-16 09:18:40|10923.05|10923.05|10923.58|10923.58|10923.58|10923.58|10922.85|10922.85|0
1647422330000|2022-03-16 09:18:50|10924.77|10924.77|10926.54|10926.54|10927.14|10927.14|10924.77|10924.77|0
1647422340000|2022-03-16 09:19:00|10927.52|10927.52|10926.92|10926.92|10927.52|10927.52|10926.92|10926.92|0
1647422350000|2022-03-16 09:19:10|10927.32|10927.32|10927.49|10927.49|10927.49|10927.49|10927.32|10927.32|0
1647422360000|2022-03-16 09:19:20|10928.67|10928.67|10928.49|10928.49|10928.67|10928.67|10928.33|10928.33|0
1647422370000|2022-03-16 09:19:30|10928.09|10928.09|10927.92|10927.92|10928.09|10928.09|10927.92|10927.92|0
1647422380000|2022-03-16 09:19:40|10924|10924|10924|10924|10924|10924|10924|10924|0
1647422390000|2022-03-16 09:19:50|10923.64|10923.64|10922.07|10922.07|10923.64|10923.64|10921.97|10921.97|0
1647422400000|2022-03-16 09:20:00|10921.91|10921.91|10925.46|10925.46|10925.46|10925.46|10921.91|10921.91|0
1647422430000|2022-03-16 09:20:30|10924.28|10924.28|10924.28|10924.28|10924.28|10924.28|10924.28|10924.28|0
1647422440000|2022-03-16 09:20:40|10924|10924|10924|10924|10924|10924|10924|10924|0
1647422460000|2022-03-16 09:21:00|10924.21|10924.21|10924.21|10924.21|10924.21|10924.21|10924.21|10924.21|0
1647422470000|2022-03-16 09:21:10|10926.59|10926.59|10926.59|10926.59|10926.59|10926.59|10926.59|10926.59|0
1647422480000|2022-03-16 09:21:20|10926.19|10926.19|10923.59|10923.59|10926.53|10926.53|10922.1|10922.1|0
1647422490000|2022-03-16 09:21:30|10923|10923|10923|10923|10923|10923|10923|10923|0
1647422500000|2022-03-16 09:21:40|10924.18|10924.18|10927.34|10927.34|10927.74|10927.74|10924.18|10924.18|0
1647422510000|2022-03-16 09:21:50|10927.24|10927.24|10927.24|10927.24|10927.24|10927.24|10927.24|10927.24|0
1647422520000|2022-03-16 09:22:00|10926.72|10926.72|10926.72|10926.72|10926.72|10926.72|10926.72|10926.72|0
1647422530000|2022-03-16 09:22:10|10924.35|10924.35|10924.35|10924.35|10924.35|10924.35|10924.35|10924.35|0
1647422540000|2022-03-16 09:22:20|10924.08|10924.08|10924.08|10924.08|10924.08|10924.08|10924.08|10924.08|0
1647422550000|2022-03-16 09:22:30|10924.31|10924.31|10923.7|10923.7|10924.31|10924.31|10923.7|10923.7|0
1647422560000|2022-03-16 09:22:40|10923.18|10923.18|10922.92|10922.92|10923.18|10923.18|10922.92|10922.92|0
1647422580000|2022-03-16 09:23:00|10923.18|10923.18|10923.44|10923.44|10923.44|10923.44|10923.18|10923.18|0
1647422590000|2022-03-16 09:23:10|10923.18|10923.18|10919.62|10919.62|10923.18|10923.18|10919.62|10919.62|0
1647422600000|2022-03-16 09:23:20|10919.83|10919.83|10919.83|10919.83|10919.83|10919.83|10919.83|10919.83|0
1647422620000|2022-03-16 09:23:40|10919.6|10919.6|10919.62|10919.62|10920.62|10920.62|10919.43|10919.43|0
1647422640000|2022-03-16 09:24:00|10918.44|10918.44|10917.46|10917.46|10918.44|10918.44|10917.46|10917.46|0
1647422650000|2022-03-16 09:24:10|10917.06|10917.06|10917.06|10917.06|10917.06|10917.06|10917.06|10917.06|0
1647422660000|2022-03-16 09:24:20|10917.3|10917.3|10916.91|10916.91|10918.1|10918.1|10916.91|10916.91|0
1647422670000|2022-03-16 09:24:30|10917.43|10917.43|10917.2|10917.2|10917.43|10917.43|10917.08|10917.08|0
1647422680000|2022-03-16 09:24:40|10916.01|10916.01|10916.01|10916.01|10916.01|10916.01|10916.01|10916.01|0
1647422710000|2022-03-16 09:25:10|10914.86|10914.86|10916.73|10916.73|10916.73|10916.73|10913.77|10913.77|0
1647422720000|2022-03-16 09:25:20|10917.71|10917.71|10914.77|10914.77|10917.71|10917.71|10914.77|10914.77|0
1647422730000|2022-03-16 09:25:30|10915.71|10915.71|10921.97|10921.97|10921.97|10921.97|10915.47|10915.47|0
1647422740000|2022-03-16 09:25:40|10922.09|10922.09|10923.93|10923.93|10923.93|10923.93|10922.09|10922.09|0
1647422750000|2022-03-16 09:25:50|10924.1|10924.1|10922.73|10922.73|10925.08|10925.08|10922.73|10922.73|0
1647422760000|2022-03-16 09:26:00|10923.71|10923.71|10923.51|10923.51|10923.71|10923.71|10923.51|10923.51|0
1647422780000|2022-03-16 09:26:20|10922.32|10922.32|10920.9|10920.9|10922.32|10922.32|10920.9|10920.9|0
1647422790000|2022-03-16 09:26:30|10920.48|10920.48|10920.09|10920.09|10920.48|10920.48|10920.09|10920.09|0
1647422800000|2022-03-16 09:26:40|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|0
1647422810000|2022-03-16 09:26:50|10919.78|10919.78|10919.37|10919.37|10919.78|10919.78|10919.37|10919.37|0
1647422820000|2022-03-16 09:27:00|10919.13|10919.13|10919.13|10919.13|10919.13|10919.13|10919.13|10919.13|0
1647422830000|2022-03-16 09:27:10|10918.33|10918.33|10918.13|10918.13|10918.33|10918.33|10917.93|10917.93|0
1647422840000|2022-03-16 09:27:20|10918.73|10918.73|10919.12|10919.12|10919.12|10919.12|10918.73|10918.73|0
1647422850000|2022-03-16 09:27:30|10919.19|10919.19|10917.1|10917.1|10920.17|10920.17|10917.1|10917.1|0
1647422860000|2022-03-16 09:27:40|10916.12|10916.12|10916.12|10916.12|10916.12|10916.12|10916.12|10916.12|0
1647422870000|2022-03-16 09:27:50|10915.72|10915.72|10915.52|10915.52|10915.72|10915.72|10915.52|10915.52|0
1647422890000|2022-03-16 09:28:10|10916.5|10916.5|10912.31|10912.31|10916.5|10916.5|10912.31|10912.31|0
1647422900000|2022-03-16 09:28:20|10912.61|10912.61|10912.41|10912.41|10912.61|10912.61|10912.41|10912.41|0
1647422910000|2022-03-16 09:28:30|10912.21|10912.21|10913.39|10913.39|10913.39|10913.39|10912.21|10912.21|0
1647422920000|2022-03-16 09:28:40|10913.19|10913.19|10913.19|10913.19|10913.19|10913.19|10913.19|10913.19|0
1647422940000|2022-03-16 09:29:00|10912.01|10912.01|10908.72|10908.72|10912.01|10912.01|10908.72|10908.72|0
1647422950000|2022-03-16 09:29:10|10908.52|10908.52|10908.52|10908.52|10908.52|10908.52|10908.52|10908.52|0
1647422980000|2022-03-16 09:29:40|10909.71|10909.71|10904.41|10904.41|10909.71|10909.71|10904.41|10904.41|0
1647423000000|2022-03-16 09:30:00|10904.61|10904.61|10904.76|10904.76|10904.76|10904.76|10904.61|10904.61|0
1647423010000|2022-03-16 09:30:10|10904.97|10904.97|10904.97|10904.97|10904.97|10904.97|10904.97|10904.97|0
1647423020000|2022-03-16 09:30:20|10906.15|10906.15|10905.41|10905.41|10906.15|10906.15|10905.29|10905.29|0
1647423030000|2022-03-16 09:30:30|10906.59|10906.59|10906.59|10906.59|10906.59|10906.59|10906.59|10906.59|0
1647423050000|2022-03-16 09:30:50|10906.75|10906.75|10907.59|10907.59|10907.59|10907.59|10906.75|10906.75|0
1647423060000|2022-03-16 09:31:00|10907.82|10907.82|10908.58|10908.58|10909|10909|10907.36|10907.36|0
1647423070000|2022-03-16 09:31:10|10908.81|10908.81|10909.16|10909.16|10909.79|10909.79|10908.81|10908.81|0
1647423080000|2022-03-16 09:31:20|10909.36|10909.36|10909.36|10909.36|10909.36|10909.36|10909.36|10909.36|0
1647423090000|2022-03-16 09:31:30|10909.52|10909.52|10909.52|10909.52|10909.52|10909.52|10909.52|10909.52|0
1647423100000|2022-03-16 09:31:40|10909.21|10909.21|10908.97|10908.97|10909.21|10909.21|10908.97|10908.97|0
1647423110000|2022-03-16 09:31:50|10909.17|10909.17|10909.17|10909.17|10909.17|10909.17|10909.17|10909.17|0
1647423120000|2022-03-16 09:32:00|10909.38|10909.38|10909.58|10909.58|10909.58|10909.58|10909.38|10909.38|0
1647423140000|2022-03-16 09:32:20|10910.37|10910.37|10910.37|10910.37|10910.37|10910.37|10910.37|10910.37|0
1647423150000|2022-03-16 09:32:30|10911.35|10911.35|10911.15|10911.15|10911.35|10911.35|10911.15|10911.15|0
1647423180000|2022-03-16 09:33:00|10912.34|10912.34|10909.97|10909.97|10912.34|10912.34|10909.97|10909.97|0
1647423190000|2022-03-16 09:33:10|10909.73|10909.73|10909.88|10909.88|10909.88|10909.88|10909.73|10909.73|0
1647423220000|2022-03-16 09:33:40|10909.28|10909.28|10910.05|10910.05|10910.05|10910.05|10909.28|10909.28|0
1647423230000|2022-03-16 09:33:50|10909.58|10909.58|10907.21|10907.21|10909.58|10909.58|10907.21|10907.21|0
1647423260000|2022-03-16 09:34:20|10904.27|10904.27|10904.27|10904.27|10904.27|10904.27|10904.27|10904.27|0
1647423270000|2022-03-16 09:34:30|10903.08|10903.08|10901.9|10901.9|10903.08|10903.08|10901.9|10901.9|0
1647423290000|2022-03-16 09:34:50|10901.78|10901.78|10902.3|10902.3|10902.3|10902.3|10901.78|10901.78|0
1647423300000|2022-03-16 09:35:00|10901.7|10901.7|10901.45|10901.45|10901.9|10901.9|10901.45|10901.45|0
1647423310000|2022-03-16 09:35:10|10901.04|10901.04|10901.04|10901.04|10901.04|10901.04|10901.04|10901.04|0
1647423320000|2022-03-16 09:35:20|10902.23|10902.23|10902.23|10902.23|10902.23|10902.23|10902.23|10902.23|0
1647423330000|2022-03-16 09:35:30|10902.07|10902.07|10902.07|10902.07|10902.07|10902.07|10902.07|10902.07|0
1647423340000|2022-03-16 09:35:40|10901.81|10901.81|10901.38|10901.38|10901.81|10901.81|10901.38|10901.38|0
1647423370000|2022-03-16 09:36:10|10901.19|10901.19|10903.89|10903.89|10904.12|10904.12|10901.19|10901.19|0
1647423380000|2022-03-16 09:36:20|10904.09|10904.09|10903.53|10903.53|10904.59|10904.59|10902.02|10902.02|0
1647423390000|2022-03-16 09:36:30|10903.33|10903.33|10897.11|10897.11|10903.33|10903.33|10897.11|10897.11|0
1647423410000|2022-03-16 09:36:50|10898.09|10898.09|10899.67|10899.67|10899.67|10899.67|10898.09|10898.09|0
1647423430000|2022-03-16 09:37:10|10900.85|10900.85|10900.85|10900.85|10900.85|10900.85|10900.85|10900.85|0
1647423440000|2022-03-16 09:37:20|10900.52|10900.52|10900.92|10900.92|10900.92|10900.92|10900.52|10900.52|0
1647423450000|2022-03-16 09:37:30|10899.74|10899.74|10898.38|10898.38|10899.74|10899.74|10898.38|10898.38|0
1647423460000|2022-03-16 09:37:40|10898.41|10898.41|10897.95|10897.95|10898.41|10898.41|10897.95|10897.95|0
1647423470000|2022-03-16 09:37:50|10897.69|10897.69|10897.88|10897.88|10897.88|10897.88|10897.52|10897.52|0
1647423480000|2022-03-16 09:38:00|10898.28|10898.28|10897.67|10897.67|10898.45|10898.45|10897.67|10897.67|0
1647423490000|2022-03-16 09:38:10|10897.52|10897.52|10892.88|10892.88|10897.52|10897.52|10890.33|10890.33|0
1647423500000|2022-03-16 09:38:20|10893.03|10893.03|10893.18|10893.18|10893.18|10893.18|10892.77|10892.77|0
1647423510000|2022-03-16 09:38:30|10893.06|10893.06|10892.96|10892.96|10893.06|10893.06|10892.79|10892.79|0
1647423530000|2022-03-16 09:38:50|10893.8|10893.8|10892.81|10892.81|10894.08|10894.08|10892.81|10892.81|0
1647423540000|2022-03-16 09:39:00|10894|10894|10893.52|10893.52|10894.11|10894.11|10893.52|10893.52|0
1647423550000|2022-03-16 09:39:10|10893.17|10893.17|10892.54|10892.54|10893.17|10893.17|10892.54|10892.54|0
1647423560000|2022-03-16 09:39:20|10892.37|10892.37|10896.26|10896.26|10896.26|10896.26|10891.19|10891.19|0
1647423570000|2022-03-16 09:39:30|10897.45|10897.45|10896.81|10896.81|10897.45|10897.45|10896.81|10896.81|0
1647423580000|2022-03-16 09:39:40|10897.99|10897.99|10902.73|10902.73|10902.73|10902.73|10897.99|10897.99|0
1647423590000|2022-03-16 09:39:50|10903.92|10903.92|10903.92|10903.92|10903.92|10903.92|10903.92|10903.92|0
1647423610000|2022-03-16 09:40:10|10903.46|10903.46|10902.55|10902.55|10903.47|10903.47|10901.95|10901.95|0
1647423620000|2022-03-16 09:40:20|10902.88|10902.88|10902.88|10902.88|10902.88|10902.88|10902.88|10902.88|0
1647423630000|2022-03-16 09:40:30|10901.69|10901.69|10901.09|10901.09|10901.69|10901.69|10901.09|10901.09|0
1647423640000|2022-03-16 09:40:40|10900.7|10900.7|10900.7|10900.7|10900.7|10900.7|10900.7|10900.7|0
1647423650000|2022-03-16 09:40:50|10900.86|10900.86|10897.97|10897.97|10900.86|10900.86|10897.97|10897.97|0
1647423660000|2022-03-16 09:41:00|10896.99|10896.99|10896.76|10896.76|10898.18|10898.18|10896.76|10896.76|0
1647423680000|2022-03-16 09:41:20|10896.6|10896.6|10896.6|10896.6|10896.6|10896.6|10896.6|10896.6|0
1647423690000|2022-03-16 09:41:30|10896.21|10896.21|10897.96|10897.96|10898.38|10898.38|10896.01|10896.01|0
1647423700000|2022-03-16 09:41:40|10896.98|10896.98|10896|10896|10896.98|10896.98|10896|10896|0
1647423720000|2022-03-16 09:42:00|10895.48|10895.48|10893.41|10893.41|10895.48|10895.48|10893.41|10893.41|0
1647423730000|2022-03-16 09:42:10|10894.27|10894.27|10895.28|10895.28|10895.46|10895.46|10894.27|10894.27|0
1647423740000|2022-03-16 09:42:20|10895.63|10895.63|10897.12|10897.12|10897.12|10897.12|10895.63|10895.63|0
1647423750000|2022-03-16 09:42:30|10896.77|10896.77|10896.64|10896.64|10896.77|10896.77|10896.44|10896.44|0
1647423780000|2022-03-16 09:43:00|10896.02|10896.02|10893.65|10893.65|10896.02|10896.02|10893.65|10893.65|0
1647423790000|2022-03-16 09:43:10|10893.74|10893.74|10894.14|10894.14|10894.31|10894.31|10893.74|10893.74|0
1647423800000|2022-03-16 09:43:20|10892.96|10892.96|10893.16|10893.16|10893.16|10893.16|10892.76|10892.76|0
1647423810000|2022-03-16 09:43:30|10893.29|10893.29|10893.29|10893.29|10893.29|10893.29|10893.29|10893.29|0
1647423820000|2022-03-16 09:43:40|10890.15|10890.15|10890.15|10890.15|10890.15|10890.15|10890.15|10890.15|0
1647423830000|2022-03-16 09:43:50|10889.73|10889.73|10891.25|10891.25|10893.01|10893.01|10889.73|10889.73|0
1647423850000|2022-03-16 09:44:10|10892.44|10892.44|10893.88|10893.88|10893.88|10893.88|10892.44|10892.44|0
1647423870000|2022-03-16 09:44:30|10895.06|10895.06|10895.06|10895.06|10895.06|10895.06|10895.06|10895.06|0
1647423880000|2022-03-16 09:44:40|10894.54|10894.54|10894.47|10894.47|10894.54|10894.54|10894.47|10894.47|0
1647423900000|2022-03-16 09:45:00|10892.09|10892.09|10892.21|10892.21|10892.21|10892.21|10892.09|10892.09|0
1647423910000|2022-03-16 09:45:10|10891.61|10891.61|10891.49|10891.49|10892.01|10892.01|10891.49|10891.49|0
1647423920000|2022-03-16 09:45:20|10891.88|10891.88|10891.88|10891.88|10891.88|10891.88|10891.88|10891.88|0
1647423930000|2022-03-16 09:45:30|10891.67|10891.67|10889.55|10889.55|10891.67|10891.67|10889.55|10889.55|0
1647423940000|2022-03-16 09:45:40|10889.3|10889.3|10889.86|10889.86|10889.86|10889.86|10889.3|10889.3|0
1647423960000|2022-03-16 09:46:00|10889.4|10889.4|10889.18|10889.18|10889.52|10889.52|10889.18|10889.18|0
1647423970000|2022-03-16 09:46:10|10889.38|10889.38|10896.6|10896.6|10896.6|10896.6|10889.38|10889.38|0
1647423990000|2022-03-16 09:46:30|10894.64|10894.64|10894.64|10894.64|10894.64|10894.64|10894.64|10894.64|0
1647424000000|2022-03-16 09:46:40|10894.52|10894.52|10897.37|10897.37|10897.37|10897.37|10894.52|10894.52|0
1647424010000|2022-03-16 09:46:50|10897.57|10897.57|10897.3|10897.3|10897.7|10897.7|10897.3|10897.3|0
1647424020000|2022-03-16 09:47:00|10897.1|10897.1|10897.5|10897.5|10897.5|10897.5|10897.1|10897.1|0
1647424030000|2022-03-16 09:47:10|10897.44|10897.44|10895.2|10895.2|10897.44|10897.44|10895.2|10895.2|0
1647424040000|2022-03-16 09:47:20|10895.4|10895.4|10895.61|10895.61|10895.61|10895.61|10895.4|10895.4|0
1647424050000|2022-03-16 09:47:30|10895.45|10895.45|10895.45|10895.45|10895.45|10895.45|10895.45|10895.45|0
1647424060000|2022-03-16 09:47:40|10895.25|10895.25|10895.09|10895.09|10895.25|10895.25|10895.09|10895.09|0
1647424070000|2022-03-16 09:47:50|10893.13|10893.13|10894.16|10894.16|10894.32|10894.32|10893.13|10893.13|0
1647424080000|2022-03-16 09:48:00|10894.05|10894.05|10894.76|10894.76|10894.76|10894.76|10893.57|10893.57|0
1647424090000|2022-03-16 09:48:10|10896.71|10896.71|10896.71|10896.71|10896.71|10896.71|10896.71|10896.71|0
1647424110000|2022-03-16 09:48:30|10896.95|10896.95|10896.95|10896.95|10896.95|10896.95|10896.95|10896.95|0
1647424120000|2022-03-16 09:48:40|10896.82|10896.82|10896.37|10896.37|10896.82|10896.82|10895.63|10895.63|0
1647424140000|2022-03-16 09:49:00|10895.39|10895.39|10897.86|10897.86|10897.86|10897.86|10895.39|10895.39|0
1647424150000|2022-03-16 09:49:10|10897.66|10897.66|10898.05|10898.05|10898.05|10898.05|10897.47|10897.47|0
1647424170000|2022-03-16 09:49:30|10898.25|10898.25|10896.86|10896.86|10898.25|10898.25|10896.86|10896.86|0
1647424180000|2022-03-16 09:49:40|10897.07|10897.07|10897.07|10897.07|10897.07|10897.07|10897.07|10897.07|0
1647424200000|2022-03-16 09:50:00|10896.84|10896.84|10896.84|10896.84|10896.84|10896.84|10896.84|10896.84|0
1647424210000|2022-03-16 09:50:10|10896.72|10896.72|10895.75|10895.75|10896.79|10896.79|10895.75|10895.75|0
1647424230000|2022-03-16 09:50:30|10896.15|10896.15|10895.95|10895.95|10896.15|10896.15|10895.95|10895.95|0
1647424240000|2022-03-16 09:50:40|10895.82|10895.82|10897.79|10897.79|10897.79|10897.79|10895.69|10895.69|0
1647424250000|2022-03-16 09:50:50|10897.54|10897.54|10896.35|10896.35|10897.54|10897.54|10896.35|10896.35|0
1647424260000|2022-03-16 09:51:00|10897.22|10897.22|10897.22|10897.22|10897.22|10897.22|10897.22|10897.22|0
1647424270000|2022-03-16 09:51:10|10897.12|10897.12|10897.38|10897.38|10897.38|10897.38|10897.12|10897.12|0
1647424280000|2022-03-16 09:51:20|10901.44|10901.44|10902.92|10902.92|10904.1|10904.1|10901.44|10901.44|0
1647424300000|2022-03-16 09:51:40|10904.1|10904.1|10905.29|10905.29|10905.29|10905.29|10904.1|10904.1|0
1647424310000|2022-03-16 09:51:50|10905.53|10905.53|10905.6|10905.6|10905.6|10905.6|10905.53|10905.53|0
1647424330000|2022-03-16 09:52:10|10905.81|10905.81|10905.81|10905.81|10905.81|10905.81|10905.81|10905.81|0
1647424340000|2022-03-16 09:52:20|10906.16|10906.16|10906.82|10906.82|10906.82|10906.82|10905.64|10905.64|0
1647424350000|2022-03-16 09:52:30|10906.61|10906.61|10906.61|10906.61|10906.61|10906.61|10906.61|10906.61|0
1647424360000|2022-03-16 09:52:40|10907.59|10907.59|10908.65|10908.65|10908.65|10908.65|10907.59|10907.59|0
1647424370000|2022-03-16 09:52:50|10909.63|10909.63|10908.9|10908.9|10911.03|10911.03|10908.9|10908.9|0
1647424380000|2022-03-16 09:53:00|10908.55|10908.55|10908.44|10908.44|10908.55|10908.55|10908.44|10908.44|0
1647424390000|2022-03-16 09:53:10|10909.63|10909.63|10909.63|10909.63|10909.63|10909.63|10909.63|10909.63|0
1647424400000|2022-03-16 09:53:20|10910.81|10910.81|10910.81|10910.81|10910.81|10910.81|10910.81|10910.81|0
1647424410000|2022-03-16 09:53:30|10910.69|10910.69|10909.79|10909.79|10910.89|10910.89|10909.79|10909.79|0
1647424420000|2022-03-16 09:53:40|10909.71|10909.71|10908.83|10908.83|10910.02|10910.02|10908.83|10908.83|0
1647424430000|2022-03-16 09:53:50|10908.64|10908.64|10908.24|10908.24|10908.64|10908.64|10908.24|10908.24|0
1647424440000|2022-03-16 09:54:00|10907.16|10907.16|10906.95|10906.95|10907.16|10907.16|10906.95|10906.95|0
1647424450000|2022-03-16 09:54:10|10906.71|10906.71|10906.58|10906.58|10906.71|10906.71|10906.31|10906.31|0
1647424460000|2022-03-16 09:54:20|10906.06|10906.06|10905.7|10905.7|10906.06|10906.06|10905.7|10905.7|0
1647424470000|2022-03-16 09:54:30|10905.49|10905.49|10905.16|10905.16|10905.49|10905.49|10904.96|10904.96|0
1647424480000|2022-03-16 09:54:40|10905.36|10905.36|10904.17|10904.17|10905.36|10905.36|10904.17|10904.17|0
1647424500000|2022-03-16 09:55:00|10903.96|10903.96|10903.71|10903.71|10903.96|10903.96|10903.71|10903.71|0
1647424510000|2022-03-16 09:55:10|10903.82|10903.82|10903.98|10903.98|10903.98|10903.98|10903.82|10903.82|0
1647424560000|2022-03-16 09:56:00|10903.73|10903.73|10903.29|10903.29|10903.73|10903.73|10903.29|10903.29|0
1647424580000|2022-03-16 09:56:20|10900.92|10900.92|10900.72|10900.72|10900.92|10900.92|10899.53|10899.53|0
1647424620000|2022-03-16 09:57:00|10899.74|10899.74|10897.31|10897.31|10899.74|10899.74|10897.31|10897.31|0
1647424630000|2022-03-16 09:57:10|10896.33|10896.33|10896.33|10896.33|10896.33|10896.33|10896.33|10896.33|0
1647424640000|2022-03-16 09:57:20|10896.59|10896.59|10896.59|10896.59|10896.59|10896.59|10896.59|10896.59|0
1647424650000|2022-03-16 09:57:30|10896.42|10896.42|10896.42|10896.42|10896.42|10896.42|10896.42|10896.42|0
1647424660000|2022-03-16 09:57:40|10895.44|10895.44|10895.44|10895.44|10895.44|10895.44|10895.44|10895.44|0
1647424670000|2022-03-16 09:57:50|10895.51|10895.51|10895.76|10895.76|10895.76|10895.76|10895.51|10895.51|0
1647424680000|2022-03-16 09:58:00|10896.16|10896.16|10895.56|10895.56|10896.54|10896.54|10895.56|10895.56|0
1647424690000|2022-03-16 09:58:10|10895.47|10895.47|10896.45|10896.45|10896.45|10896.45|10895.47|10895.47|0
1647424700000|2022-03-16 09:58:20|10896.41|10896.41|10898.64|10898.64|10898.64|10898.64|10896.41|10896.41|0
1647424710000|2022-03-16 09:58:30|10899.03|10899.03|10899.12|10899.12|10899.12|10899.12|10898.98|10898.98|0
1647424730000|2022-03-16 09:58:50|10898.92|10898.92|10899.69|10899.69|10900.28|10900.28|10898.92|10898.92|0
1647424740000|2022-03-16 09:59:00|10899.9|10899.9|10899.48|10899.48|10899.9|10899.9|10899.48|10899.48|0
1647424770000|2022-03-16 09:59:30|10899.44|10899.44|10898.52|10898.52|10899.44|10899.44|10898.52|10898.52|0
1647424780000|2022-03-16 09:59:40|10898.73|10898.73|10898.45|10898.45|10898.73|10898.73|10898.24|10898.24|0
1647424800000|2022-03-16 10:00:00|10898.66|10898.66|10897.83|10897.83|10899.07|10899.07|10897.83|10897.83|0
1647424810000|2022-03-16 10:00:10|10897.85|10897.85|10901.97|10901.97|10901.97|10901.97|10897.85|10897.85|0
1647424820000|2022-03-16 10:00:20|10901.85|10901.85|10901.85|10901.85|10901.85|10901.85|10901.85|10901.85|0
1647424830000|2022-03-16 10:00:30|10901.44|10901.44|10901.44|10901.44|10901.44|10901.44|10901.44|10901.44|0
1647424840000|2022-03-16 10:00:40|10901.64|10901.64|10900.83|10900.83|10901.9|10901.9|10900.71|10900.71|0
1647424850000|2022-03-16 10:00:50|10900.75|10900.75|10900.86|10900.86|10900.86|10900.86|10900.75|10900.75|0
1647424860000|2022-03-16 10:01:00|10900.63|10900.63|10900.63|10900.63|10900.63|10900.63|10900.63|10900.63|0
1647424870000|2022-03-16 10:01:10|10903.57|10903.57|10902.38|10902.38|10903.57|10903.57|10902.33|10902.33|0
1647424880000|2022-03-16 10:01:20|10902.14|10902.14|10902.14|10902.14|10902.14|10902.14|10902.14|10902.14|0
1647424890000|2022-03-16 10:01:30|10903.12|10903.12|10906.27|10906.27|10906.27|10906.27|10903.12|10903.12|0
1647424900000|2022-03-16 10:01:40|10906.87|10906.87|10907.47|10907.47|10907.68|10907.68|10906.87|10906.87|0
1647424920000|2022-03-16 10:02:00|10907.52|10907.52|10907.52|10907.52|10907.52|10907.52|10907.52|10907.52|0
1647424930000|2022-03-16 10:02:10|10906.34|10906.34|10906.84|10906.84|10906.84|10906.84|10906.34|10906.34|0
1647424940000|2022-03-16 10:02:20|10907.46|10907.46|10907.46|10907.46|10907.46|10907.46|10907.46|10907.46|0
1647424950000|2022-03-16 10:02:30|10909.41|10909.41|10915.3|10915.3|10916.06|10916.06|10909.41|10909.41|0
1647424960000|2022-03-16 10:02:40|10915.32|10915.32|10915.14|10915.14|10915.34|10915.34|10915.14|10915.14|0
1647424970000|2022-03-16 10:02:50|10916.44|10916.44|10916.44|10916.44|10916.44|10916.44|10916.44|10916.44|0
1647424980000|2022-03-16 10:03:00|10915.46|10915.46|10913.1|10913.1|10915.66|10915.66|10913.1|10913.1|0
1647425000000|2022-03-16 10:03:20|10913.18|10913.18|10913.26|10913.26|10913.26|10913.26|10913.18|10913.18|0
1647425010000|2022-03-16 10:03:30|10913.34|10913.34|10911.61|10911.61|10913.57|10913.57|10911.61|10911.61|0
1647425020000|2022-03-16 10:03:40|10912.11|10912.11|10912.35|10912.35|10912.35|10912.35|10912.11|10912.11|0
1647425030000|2022-03-16 10:03:50|10912.61|10912.61|10913.79|10913.79|10913.79|10913.79|10912.61|10912.61|0
1647425050000|2022-03-16 10:04:10|10913.81|10913.81|10913.93|10913.93|10914.45|10914.45|10913.81|10913.81|0
1647425060000|2022-03-16 10:04:20|10913.14|10913.14|10913.14|10913.14|10913.14|10913.14|10913.14|10913.14|0
1647425070000|2022-03-16 10:04:30|10913.17|10913.17|10913.28|10913.28|10913.28|10913.28|10913.05|10913.05|0
1647425080000|2022-03-16 10:04:40|10913.11|10913.11|10913.11|10913.11|10913.11|10913.11|10913.11|10913.11|0
1647425090000|2022-03-16 10:04:50|10910.74|10910.74|10910.74|10910.74|10910.74|10910.74|10910.74|10910.74|0
1647425100000|2022-03-16 10:05:00|10909.76|10909.76|10908.8|10908.8|10909.76|10909.76|10908.57|10908.57|0
1647425110000|2022-03-16 10:05:10|10907.61|10907.61|10907.09|10907.09|10907.61|10907.61|10906.92|10906.92|0
1647425120000|2022-03-16 10:05:20|10906.69|10906.69|10906.14|10906.14|10906.69|10906.69|10906.14|10906.14|0
1647425130000|2022-03-16 10:05:30|10905.91|10905.91|10905.39|10905.39|10905.91|10905.91|10905.39|10905.39|0
1647425140000|2022-03-16 10:05:40|10905.91|10905.91|10905.91|10905.91|10905.91|10905.91|10905.91|10905.91|0
1647425150000|2022-03-16 10:05:50|10905.67|10905.67|10904.61|10904.61|10905.79|10905.79|10904.61|10904.61|0
1647425160000|2022-03-16 10:06:00|10904.59|10904.59|10904.47|10904.47|10904.59|10904.59|10904.47|10904.47|0
1647425170000|2022-03-16 10:06:10|10904.81|10904.81|10904.26|10904.26|10904.81|10904.81|10904.18|10904.18|0
1647425200000|2022-03-16 10:06:40|10903.9|10903.9|10903.75|10903.75|10903.9|10903.9|10903.75|10903.75|0
1647425210000|2022-03-16 10:06:50|10901.79|10901.79|10898.64|10898.64|10901.79|10901.79|10898.64|10898.64|0
1647425220000|2022-03-16 10:07:00|10898.69|10898.69|10898.69|10898.69|10898.69|10898.69|10898.69|10898.69|0
1647425230000|2022-03-16 10:07:10|10899.67|10899.67|10899.62|10899.62|10899.67|10899.67|10899.62|10899.62|0
1647425240000|2022-03-16 10:07:20|10898.64|10898.64|10898.43|10898.43|10901.58|10901.58|10898.43|10898.43|0
1647425250000|2022-03-16 10:07:30|10897.25|10897.25|10895.82|10895.82|10897.25|10897.25|10895.82|10895.82|0
1647425280000|2022-03-16 10:08:00|10895.52|10895.52|10895.52|10895.52|10895.52|10895.52|10895.52|10895.52|0
1647425310000|2022-03-16 10:08:30|10893.15|10893.15|10894.53|10894.53|10894.53|10894.53|10893.15|10893.15|0
1647425320000|2022-03-16 10:08:40|10894.4|10894.4|10894.58|10894.58|10894.92|10894.92|10894.4|10894.4|0
1647425330000|2022-03-16 10:08:50|10894.4|10894.4|10894.23|10894.23|10894.4|10894.4|10894.23|10894.23|0
1647425340000|2022-03-16 10:09:00|10894.58|10894.58|10892.29|10892.29|10894.98|10894.98|10892.29|10892.29|0
1647425350000|2022-03-16 10:09:10|10892.12|10892.12|10892.12|10892.12|10892.12|10892.12|10892.12|10892.12|0
1647425360000|2022-03-16 10:09:20|10891.95|10891.95|10891.75|10891.75|10891.95|10891.95|10891.75|10891.75|0
1647425370000|2022-03-16 10:09:30|10892.09|10892.09|10891.92|10891.92|10892.09|10892.09|10891.92|10891.92|0
1647425380000|2022-03-16 10:09:40|10894.86|10894.86|10894.35|10894.35|10896.18|10896.18|10894.23|10894.23|0
1647425400000|2022-03-16 10:10:00|10894.17|10894.17|10914.51|10914.51|10914.51|10914.51|10894.17|10894.17|0
1647425410000|2022-03-16 10:10:10|10916.89|10916.89|10914.98|10914.98|10925.22|10925.22|10914.98|10914.98|0
1647425420000|2022-03-16 10:10:20|10916.17|10916.17|10921.47|10921.47|10921.47|10921.47|10916.17|10916.17|0
1647425430000|2022-03-16 10:10:30|10923.43|10923.43|10922.4|10922.4|10924.34|10924.34|10922.4|10922.4|0
1647425440000|2022-03-16 10:10:40|10922.28|10922.28|10920.48|10920.48|10922.64|10922.64|10920.45|10920.45|0
1647425450000|2022-03-16 10:10:50|10921.46|10921.46|10922.46|10922.46|10922.46|10922.46|10920.44|10920.44|0
1647425460000|2022-03-16 10:11:00|10922.15|10922.15|10924.31|10924.31|10926.52|10926.52|10922.15|10922.15|0
1647425470000|2022-03-16 10:11:10|10924.14|10924.14|10922.76|10922.76|10924.66|10924.66|10922.76|10922.76|0
1647425480000|2022-03-16 10:11:20|10922.93|10922.93|10923.45|10923.45|10923.45|10923.45|10922.93|10922.93|0
1647425490000|2022-03-16 10:11:30|10922.95|10922.95|10923.12|10923.12|10923.12|10923.12|10922.75|10922.75|0
1647425500000|2022-03-16 10:11:40|10922.11|10922.11|10921.8|10921.8|10922.49|10922.49|10921.8|10921.8|0
1647425510000|2022-03-16 10:11:50|10922|10922|10922.81|10922.81|10923.01|10923.01|10922|10922|0
1647425520000|2022-03-16 10:12:00|10922.61|10922.61|10922.38|10922.38|10922.61|10922.61|10922.38|10922.38|0
1647425530000|2022-03-16 10:12:10|10922.51|10922.51|10918.11|10918.11|10922.64|10922.64|10918.11|10918.11|0
1647425540000|2022-03-16 10:12:20|10919.3|10919.3|10923.6|10923.6|10923.6|10923.6|10919.3|10919.3|0
1647425550000|2022-03-16 10:12:30|10922.41|10922.41|10922.56|10922.56|10922.56|10922.56|10922.41|10922.41|0
1647425560000|2022-03-16 10:12:40|10922.99|10922.99|10923.62|10923.62|10923.62|10923.62|10922.99|10922.99|0
1647425570000|2022-03-16 10:12:50|10923.39|10923.39|10923.39|10923.39|10923.39|10923.39|10923.39|10923.39|0
1647425580000|2022-03-16 10:13:00|10923.78|10923.78|10925.28|10925.28|10925.4|10925.4|10923.78|10923.78|0
1647425590000|2022-03-16 10:13:10|10924.93|10924.93|10922.56|10922.56|10924.93|10924.93|10922.56|10922.56|0
1647425600000|2022-03-16 10:13:20|10922.74|10922.74|10921.55|10921.55|10922.74|10922.74|10921.55|10921.55|0
1647425610000|2022-03-16 10:13:30|10921.71|10921.71|10921.71|10921.71|10921.71|10921.71|10921.71|10921.71|0
1647425620000|2022-03-16 10:13:40|10922.11|10922.11|10926.18|10926.18|10929.11|10929.11|10921.13|10921.13|0
1647425630000|2022-03-16 10:13:50|10925.2|10925.2|10920.09|10920.09|10925.2|10925.2|10920.09|10920.09|0
1647425640000|2022-03-16 10:14:00|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|0
1647425650000|2022-03-16 10:14:10|10919.75|10919.75|10926.34|10926.34|10927.32|10927.32|10919.52|10919.52|0
1647425660000|2022-03-16 10:14:20|10926.74|10926.74|10928.82|10928.82|10928.82|10928.82|10926.74|10926.74|0
1647425670000|2022-03-16 10:14:30|10928.94|10928.94|10928.62|10928.62|10928.94|10928.94|10928.62|10928.62|0
1647425680000|2022-03-16 10:14:40|10930|10930|10927.13|10927.13|10930|10930|10927.13|10927.13|0
1647425690000|2022-03-16 10:14:50|10926.72|10926.72|10924.39|10924.39|10926.72|10926.72|10924.39|10924.39|0
1647425700000|2022-03-16 10:15:00|10924.59|10924.59|10925.2|10925.2|10925.2|10925.2|10924.59|10924.59|0
1647425710000|2022-03-16 10:15:10|10926.39|10926.39|10929.08|10929.08|10932.09|10932.09|10926.39|10926.39|0
1647425720000|2022-03-16 10:15:20|10928.72|10928.72|10927.61|10927.61|10928.88|10928.88|10926.43|10926.43|0
1647425730000|2022-03-16 10:15:30|10927.01|10927.01|10927.01|10927.01|10927.01|10927.01|10927.01|10927.01|0
1647425740000|2022-03-16 10:15:40|10925.84|10925.84|10924.3|10924.3|10925.84|10925.84|10924.3|10924.3|0
1647425760000|2022-03-16 10:16:00|10926.68|10926.68|10926.68|10926.68|10926.68|10926.68|10926.68|10926.68|0
1647425770000|2022-03-16 10:16:10|10926.56|10926.56|10926.56|10926.56|10926.56|10926.56|10926.56|10926.56|0
1647425780000|2022-03-16 10:16:20|10926.3|10926.3|10926.1|10926.1|10926.3|10926.3|10926.1|10926.1|0
1647425790000|2022-03-16 10:16:30|10924.14|10924.14|10923.74|10923.74|10924.14|10924.14|10923.74|10923.74|0
1647425800000|2022-03-16 10:16:40|10923.47|10923.47|10920.19|10920.19|10923.61|10923.61|10919.25|10919.25|0
1647425810000|2022-03-16 10:16:50|10920.45|10920.45|10921.64|10921.64|10921.64|10921.64|10920.45|10920.45|0
1647425830000|2022-03-16 10:17:10|10921.24|10921.24|10921.04|10921.04|10921.24|10921.24|10921.04|10921.04|0
1647425850000|2022-03-16 10:17:30|10920.54|10920.54|10912.06|10912.06|10920.54|10920.54|10911.43|10911.43|0
1647425860000|2022-03-16 10:17:40|10911.85|10911.85|10911.04|10911.04|10911.85|10911.85|10910.87|10910.87|0
1647425870000|2022-03-16 10:17:50|10912.02|10912.02|10911.4|10911.4|10913.4|10913.4|10911.36|10911.36|0
1647425880000|2022-03-16 10:18:00|10911|10911|10910.16|10910.16|10911|10911|10910.16|10910.16|0
1647425890000|2022-03-16 10:18:10|10908.97|10908.97|10907.12|10907.12|10908.97|10908.97|10907.12|10907.12|0
1647425900000|2022-03-16 10:18:20|10906.62|10906.62|10905.23|10905.23|10906.62|10906.62|10905.16|10905.16|0
1647425910000|2022-03-16 10:18:30|10904.83|10904.83|10904.37|10904.37|10904.96|10904.96|10903.78|10903.78|0
1647425920000|2022-03-16 10:18:40|10904.72|10904.72|10902.8|10902.8|10904.8|10904.8|10901.86|10901.86|0
1647425930000|2022-03-16 10:18:50|10903.03|10903.03|10906.07|10906.07|10906.07|10906.07|10903.03|10903.03|0
1647425940000|2022-03-16 10:19:00|10907.05|10907.05|10908.43|10908.43|10908.83|10908.83|10907.05|10907.05|0
1647425950000|2022-03-16 10:19:10|10908.95|10908.95|10908.63|10908.63|10909.15|10909.15|10908.63|10908.63|0
1647425960000|2022-03-16 10:19:20|10908.83|10908.83|10906.46|10906.46|10908.83|10908.83|10906.46|10906.46|0
1647425970000|2022-03-16 10:19:30|10907.85|10907.85|10909.12|10909.12|10909.52|10909.52|10907.85|10907.85|0
1647425980000|2022-03-16 10:19:40|10909.47|10909.47|10909.47|10909.47|10909.47|10909.47|10909.47|10909.47|0
1647425990000|2022-03-16 10:19:50|10909.7|10909.7|10909.7|10909.7|10909.7|10909.7|10909.7|10909.7|0
1647426000000|2022-03-16 10:20:00|10909.78|10909.78|10909.89|10909.89|10910.16|10910.16|10909.78|10909.78|0
1647426010000|2022-03-16 10:20:10|10909.73|10909.73|10909.73|10909.73|10909.73|10909.73|10909.73|10909.73|0
1647426020000|2022-03-16 10:20:20|10909.61|10909.61|10909.08|10909.08|10909.61|10909.61|10909.08|10909.08|0
1647426030000|2022-03-16 10:20:30|10906.71|10906.71|10906.59|10906.59|10906.71|10906.71|10905.52|10905.52|0
1647426040000|2022-03-16 10:20:40|10908.96|10908.96|10910.09|10910.09|10911.5|10911.5|10908.96|10908.96|0
1647426050000|2022-03-16 10:20:50|10910.16|10910.16|10910.29|10910.29|10910.29|10910.29|10910.16|10910.16|0
1647426070000|2022-03-16 10:21:10|10910.5|10910.5|10910.5|10910.5|10910.5|10910.5|10910.5|10910.5|0
1647426080000|2022-03-16 10:21:20|10910.29|10910.29|10910.29|10910.29|10910.29|10910.29|10910.29|10910.29|0
1647426100000|2022-03-16 10:21:40|10908.51|10908.51|10908.51|10908.51|10908.51|10908.51|10908.51|10908.51|0
1647426110000|2022-03-16 10:21:50|10908.91|10908.91|10908.91|10908.91|10908.91|10908.91|10908.91|10908.91|0
1647426130000|2022-03-16 10:22:10|10910.87|10910.87|10912.91|10912.91|10912.91|10912.91|10909.35|10909.35|0
1647426140000|2022-03-16 10:22:20|10913.06|10913.06|10913.37|10913.37|10913.37|10913.37|10913.06|10913.06|0
1647426160000|2022-03-16 10:22:40|10914.55|10914.55|10919.13|10919.13|10919.13|10919.13|10914.55|10914.55|0
1647426170000|2022-03-16 10:22:50|10918.93|10918.93|10918.93|10918.93|10918.93|10918.93|10918.93|10918.93|0
1647426190000|2022-03-16 10:23:10|10919.53|10919.53|10919.79|10919.79|10919.79|10919.79|10919.53|10919.53|0
1647426200000|2022-03-16 10:23:20|10919.94|10919.94|10920.11|10920.11|10920.11|10920.11|10919.94|10919.94|0
1647426210000|2022-03-16 10:23:30|10919.99|10919.99|10919.99|10919.99|10919.99|10919.99|10919.99|10919.99|0
1647426220000|2022-03-16 10:23:40|10916.85|10916.85|10914.25|10914.25|10916.85|10916.85|10914.25|10914.25|0
1647426260000|2022-03-16 10:24:20|10914.18|10914.18|10914.42|10914.42|10914.42|10914.42|10914|10914|0
1647426270000|2022-03-16 10:24:30|10914.77|10914.77|10918.39|10918.39|10918.39|10918.39|10914.77|10914.77|0
1647426290000|2022-03-16 10:24:50|10918.19|10918.19|10916.21|10916.21|10918.58|10918.58|10916.21|10916.21|0
1647426300000|2022-03-16 10:25:00|10916.34|10916.34|10916.34|10916.34|10916.34|10916.34|10916.34|10916.34|0
1647426310000|2022-03-16 10:25:10|10916.13|10916.13|10916.13|10916.13|10916.13|10916.13|10916.13|10916.13|0
1647426320000|2022-03-16 10:25:20|10916.37|10916.37|10916.6|10916.6|10916.6|10916.6|10916.37|10916.37|0
1647426330000|2022-03-16 10:25:30|10916.83|10916.83|10916.44|10916.44|10917.26|10917.26|10916.44|10916.44|0
1647426340000|2022-03-16 10:25:40|10914.31|10914.31|10912.93|10912.93|10914.31|10914.31|10912.72|10912.72|0
1647426350000|2022-03-16 10:25:50|10910.56|10910.56|10912.27|10912.27|10912.27|10912.27|10910.56|10910.56|0
1647426360000|2022-03-16 10:26:00|10912.37|10912.37|10914.23|10914.23|10914.33|10914.33|10912.37|10912.37|0
1647426370000|2022-03-16 10:26:10|10915.21|10915.21|10915.17|10915.17|10915.21|10915.21|10915.17|10915.17|0
1647426380000|2022-03-16 10:26:20|10915.37|10915.37|10915.63|10915.63|10915.63|10915.63|10915.37|10915.37|0
1647426390000|2022-03-16 10:26:30|10918|10918|10918.63|10918.63|10918.63|10918.63|10918|10918|0
1647426400000|2022-03-16 10:26:40|10918.42|10918.42|10918.2|10918.2|10918.42|10918.42|10918.2|10918.2|0
1647426410000|2022-03-16 10:26:50|10918.42|10918.42|10919.59|10919.59|10919.59|10919.59|10918.42|10918.42|0
1647426420000|2022-03-16 10:27:00|10918.41|10918.41|10919.39|10919.39|10919.39|10919.39|10918.41|10918.41|0
1647426430000|2022-03-16 10:27:10|10919.59|10919.59|10920.6|10920.6|10920.6|10920.6|10919.19|10919.19|0
1647426440000|2022-03-16 10:27:20|10921.29|10921.29|10921.29|10921.29|10921.29|10921.29|10921.29|10921.29|0
1647426450000|2022-03-16 10:27:30|10922.47|10922.47|10923.86|10923.86|10923.86|10923.86|10922.47|10922.47|0
1647426460000|2022-03-16 10:27:40|10923.66|10923.66|10922.47|10922.47|10923.66|10923.66|10922.47|10922.47|0
1647426470000|2022-03-16 10:27:50|10922.4|10922.4|10922.4|10922.4|10922.4|10922.4|10922.4|10922.4|0
1647426490000|2022-03-16 10:28:10|10922.79|10922.79|10922.99|10922.99|10922.99|10922.99|10922.79|10922.79|0
1647426500000|2022-03-16 10:28:20|10922.48|10922.48|10922.24|10922.24|10922.48|10922.48|10922.24|10922.24|0
1647426510000|2022-03-16 10:28:30|10922.48|10922.48|10922.35|10922.35|10922.48|10922.48|10922.35|10922.35|0
1647426520000|2022-03-16 10:28:40|10922.48|10922.48|10930.73|10930.73|10930.73|10930.73|10922.48|10922.48|0
1647426530000|2022-03-16 10:28:50|10931.92|10931.92|10933.35|10933.35|10934.89|10934.89|10931.92|10931.92|0
1647426550000|2022-03-16 10:29:10|10933.59|10933.59|10933.24|10933.24|10933.59|10933.59|10933.24|10933.24|0
1647426560000|2022-03-16 10:29:20|10933.84|10933.84|10933.3|10933.3|10933.84|10933.84|10932.78|10932.78|0
1647426570000|2022-03-16 10:29:30|10932.83|10932.83|10934.17|10934.17|10934.17|10934.17|10932.83|10932.83|0
1647426580000|2022-03-16 10:29:40|10933.19|10933.19|10932.51|10932.51|10933.28|10933.28|10932.51|10932.51|0
1647426590000|2022-03-16 10:29:50|10931.53|10931.53|10929.95|10929.95|10931.53|10931.53|10929.95|10929.95|0
1647426600000|2022-03-16 10:30:00|10930.93|10930.93|10931.22|10931.22|10931.31|10931.31|10930.93|10930.93|0
1647426620000|2022-03-16 10:30:20|10931.62|10931.62|10931.82|10931.82|10931.82|10931.82|10931.62|10931.62|0
1647426630000|2022-03-16 10:30:30|10932.79|10932.79|10932.79|10932.79|10932.79|10932.79|10932.79|10932.79|0
1647426680000|2022-03-16 10:31:20|10932.92|10932.92|10932.92|10932.92|10932.92|10932.92|10932.92|10932.92|0
1647426690000|2022-03-16 10:31:30|10931.73|10931.73|10931.73|10931.73|10931.73|10931.73|10931.73|10931.73|0
1647426700000|2022-03-16 10:31:40|10931.53|10931.53|10931.53|10931.53|10931.53|10931.53|10931.53|10931.53|0
1647426730000|2022-03-16 10:32:10|10930.15|10930.15|10930.15|10930.15|10930.15|10930.15|10930.15|10930.15|0
1647426740000|2022-03-16 10:32:20|10930.27|10930.27|10930.01|10930.01|10930.39|10930.39|10930.01|10930.01|0
1647426750000|2022-03-16 10:32:30|10929.32|10929.32|10928.94|10928.94|10929.32|10929.32|10928.94|10928.94|0
1647426760000|2022-03-16 10:32:40|10929.34|10929.34|10928.7|10928.7|10929.34|10929.34|10928.7|10928.7|0
1647426770000|2022-03-16 10:32:50|10929.13|10929.13|10929.15|10929.15|10929.55|10929.55|10928.28|10928.28|0
1647426790000|2022-03-16 10:33:10|10929.3|10929.3|10927.52|10927.52|10929.35|10929.35|10927.52|10927.52|0
1647426800000|2022-03-16 10:33:20|10927.42|10927.42|10928.16|10928.16|10928.16|10928.16|10927.42|10927.42|0
1647426810000|2022-03-16 10:33:30|10927.65|10927.65|10927.65|10927.65|10927.65|10927.65|10927.65|10927.65|0
1647426820000|2022-03-16 10:33:40|10928.05|10928.05|10928.05|10928.05|10928.05|10928.05|10928.05|10928.05|0
1647426830000|2022-03-16 10:33:50|10927.85|10927.85|10931.29|10931.29|10931.29|10931.29|10927.65|10927.65|0
1647426840000|2022-03-16 10:34:00|10931.12|10931.12|10931.12|10931.12|10931.12|10931.12|10931.12|10931.12|0
1647426850000|2022-03-16 10:34:10|10931.29|10931.29|10931.54|10931.54|10931.71|10931.71|10931.29|10931.29|0
1647426860000|2022-03-16 10:34:20|10931.56|10931.56|10930.45|10930.45|10931.56|10931.56|10929.27|10929.27|0
1647426870000|2022-03-16 10:34:30|10930.33|10930.33|10927.96|10927.96|10930.33|10930.33|10927.96|10927.96|0
1647426880000|2022-03-16 10:34:40|10927.76|10927.76|10926.57|10926.57|10927.76|10927.76|10926.57|10926.57|0
1647426890000|2022-03-16 10:34:50|10925.59|10925.59|10924.61|10924.61|10925.59|10925.59|10924.61|10924.61|0
1647426900000|2022-03-16 10:35:00|10924.09|10924.09|10924.26|10924.26|10924.95|10924.95|10924.09|10924.09|0
1647426910000|2022-03-16 10:35:10|10924.46|10924.46|10922.46|10922.46|10924.46|10924.46|10922.39|10922.39|0
1647426920000|2022-03-16 10:35:20|10923.65|10923.65|10917.77|10917.77|10923.65|10923.65|10917.77|10917.77|0
1647426930000|2022-03-16 10:35:30|10917.89|10917.89|10919.16|10919.16|10919.16|10919.16|10917.89|10917.89|0
1647426940000|2022-03-16 10:35:40|10921.12|10921.12|10919.42|10919.42|10921.36|10921.36|10919.37|10919.37|0
1647426950000|2022-03-16 10:35:50|10919.47|10919.47|10919.47|10919.47|10919.47|10919.47|10919.47|10919.47|0
1647426960000|2022-03-16 10:36:00|10919.35|10919.35|10916.37|10916.37|10919.35|10919.35|10916.37|10916.37|0
1647426970000|2022-03-16 10:36:10|10916.52|10916.52|10914.15|10914.15|10916.52|10916.52|10914.15|10914.15|0
1647426980000|2022-03-16 10:36:20|10912.97|10912.97|10912.55|10912.55|10914.72|10914.72|10911.78|10911.78|0
1647426990000|2022-03-16 10:36:30|10912.68|10912.68|10910.66|10910.66|10913.03|10913.03|10910.66|10910.66|0
1647427000000|2022-03-16 10:36:40|10910.42|10910.42|10909.67|10909.67|10910.42|10910.42|10909.67|10909.67|0
1647427010000|2022-03-16 10:36:50|10909.64|10909.64|10909.64|10909.64|10909.64|10909.64|10909.64|10909.64|0
1647427020000|2022-03-16 10:37:00|10909.4|10909.4|10911.12|10911.12|10911.12|10911.12|10908.41|10908.41|0
1647427040000|2022-03-16 10:37:20|10914.68|10914.68|10916.81|10916.81|10916.81|10916.81|10914.68|10914.68|0
1647427050000|2022-03-16 10:37:30|10916.98|10916.98|10913.63|10913.63|10917.16|10917.16|10913.29|10913.29|0
1647427060000|2022-03-16 10:37:40|10913|10913|10908.32|10908.32|10913|10913|10908.32|10908.32|0
1647427070000|2022-03-16 10:37:50|10907.34|10907.34|10906.95|10906.95|10907.34|10907.34|10906.75|10906.75|0
1647427080000|2022-03-16 10:38:00|10906.83|10906.83|10906.34|10906.34|10907.21|10907.21|10905.48|10905.48|0
1647427090000|2022-03-16 10:38:10|10906.54|10906.54|10909.22|10909.22|10909.22|10909.22|10906.54|10906.54|0
1647427100000|2022-03-16 10:38:20|10908.7|10908.7|10908.94|10908.94|10908.94|10908.94|10908.7|10908.7|0
1647427110000|2022-03-16 10:38:30|10907.96|10907.96|10906.8|10906.8|10907.96|10907.96|10906.8|10906.8|0
1647427120000|2022-03-16 10:38:40|10907|10907|10905.97|10905.97|10907|10907|10905.34|10905.34|0
1647427130000|2022-03-16 10:38:50|10905.64|10905.64|10905.97|10905.97|10905.97|10905.97|10905.64|10905.64|0
1647427150000|2022-03-16 10:39:10|10905.57|10905.57|10900.05|10900.05|10905.57|10905.57|10900.05|10900.05|0
1647427160000|2022-03-16 10:39:20|10899.88|10899.88|10898.78|10898.78|10899.88|10899.88|10898.78|10898.78|0
1647427170000|2022-03-16 10:39:30|10897.6|10897.6|10897.25|10897.25|10897.6|10897.6|10897.25|10897.25|0
1647427180000|2022-03-16 10:39:40|10896.85|10896.85|10896.85|10896.85|10896.85|10896.85|10896.85|10896.85|0
1647427190000|2022-03-16 10:39:50|10897.05|10897.05|10897.25|10897.25|10897.25|10897.25|10897.05|10897.05|0
1647427200000|2022-03-16 10:40:00|10900.81|10900.81|10902.69|10902.69|10902.69|10902.69|10900.73|10900.73|0
1647427220000|2022-03-16 10:40:20|10903.67|10903.67|10906.52|10906.52|10906.52|10906.52|10903.67|10903.67|0
1647427230000|2022-03-16 10:40:30|10906.72|10906.72|10907.3|10907.3|10907.7|10907.7|10906.72|10906.72|0
1647427240000|2022-03-16 10:40:40|10906.94|10906.94|10907.97|10907.97|10907.97|10907.97|10906.79|10906.79|0
1647427250000|2022-03-16 10:40:50|10909.16|10909.16|10910.98|10910.98|10910.98|10910.98|10908.52|10908.52|0
1647427270000|2022-03-16 10:41:10|10908.61|10908.61|10909.29|10909.29|10909.46|10909.46|10908.61|10908.61|0
1647427280000|2022-03-16 10:41:20|10910.47|10910.47|10910.47|10910.47|10910.47|10910.47|10910.47|10910.47|0
1647427310000|2022-03-16 10:41:50|10910.27|10910.27|10910.27|10910.27|10910.27|10910.27|10910.27|10910.27|0
1647427320000|2022-03-16 10:42:00|10909.93|10909.93|10904.82|10904.82|10909.93|10909.93|10904.82|10904.82|0
1647427330000|2022-03-16 10:42:10|10904.62|10904.62|10904.62|10904.62|10904.62|10904.62|10904.62|10904.62|0
1647427340000|2022-03-16 10:42:20|10904.21|10904.21|10903.22|10903.22|10904.41|10904.41|10903.22|10903.22|0
1647427350000|2022-03-16 10:42:30|10903.37|10903.37|10905.22|10905.22|10905.53|10905.53|10903.37|10903.37|0
1647427360000|2022-03-16 10:42:40|10905.06|10905.06|10904.86|10904.86|10905.06|10905.06|10904.86|10904.86|0
1647427370000|2022-03-16 10:42:50|10904.35|10904.35|10904.35|10904.35|10904.35|10904.35|10904.35|10904.35|0
1647427380000|2022-03-16 10:43:00|10905.53|10905.53|10907.29|10907.29|10908.27|10908.27|10905.53|10905.53|0
1647427390000|2022-03-16 10:43:10|10907.13|10907.13|10907.65|10907.65|10907.99|10907.99|10907.13|10907.13|0
1647427400000|2022-03-16 10:43:20|10907.41|10907.41|10907.61|10907.61|10907.61|10907.61|10907.41|10907.41|0
1647427430000|2022-03-16 10:43:50|10907.33|10907.33|10907.33|10907.33|10907.33|10907.33|10907.33|10907.33|0
1647427440000|2022-03-16 10:44:00|10907.56|10907.56|10907.56|10907.56|10907.56|10907.56|10907.56|10907.56|0
1647427470000|2022-03-16 10:44:30|10905.19|10905.19|10905.02|10905.02|10905.19|10905.19|10905.02|10905.02|0
1647427480000|2022-03-16 10:44:40|10907.4|10907.4|10907.56|10907.56|10907.56|10907.56|10907.4|10907.4|0
1647427490000|2022-03-16 10:44:50|10907.68|10907.68|10907.48|10907.48|10909.64|10909.64|10907.48|10907.48|0
1647427500000|2022-03-16 10:45:00|10907.88|10907.88|10907.47|10907.47|10908.65|10908.65|10907.46|10907.46|0
1647427510000|2022-03-16 10:45:10|10907.35|10907.35|10906.81|10906.81|10907.35|10907.35|10906.81|10906.81|0
1647427520000|2022-03-16 10:45:20|10906.93|10906.93|10906.93|10906.93|10906.93|10906.93|10905.75|10905.75|0
1647427530000|2022-03-16 10:45:30|10905.95|10905.95|10905.29|10905.29|10905.95|10905.95|10905.13|10905.13|0
1647427550000|2022-03-16 10:45:50|10904.98|10904.98|10904.77|10904.77|10904.98|10904.98|10904.77|10904.77|0
1647427570000|2022-03-16 10:46:10|10904.65|10904.65|10904.65|10904.65|10904.65|10904.65|10904.65|10904.65|0
1647427580000|2022-03-16 10:46:20|10904.4|10904.4|10906.34|10906.34|10906.34|10906.34|10904.2|10904.2|0
1647427600000|2022-03-16 10:46:40|10906.74|10906.74|10908.31|10908.31|10908.31|10908.31|10906.74|10906.74|0
1647427610000|2022-03-16 10:46:50|10908.48|10908.48|10910.77|10910.77|10910.77|10910.77|10908.48|10908.48|0
1647427620000|2022-03-16 10:47:00|10911.1|10911.1|10915.06|10915.06|10915.06|10915.06|10911.1|10911.1|0
1647427630000|2022-03-16 10:47:10|10915.3|10915.3|10917.82|10917.82|10917.82|10917.82|10915.3|10915.3|0
1647427640000|2022-03-16 10:47:20|10917.61|10917.61|10916.42|10916.42|10918.2|10918.2|10916.42|10916.42|0
1647427650000|2022-03-16 10:47:30|10916.83|10916.83|10916.23|10916.23|10917.23|10917.23|10916.23|10916.23|0
1647427660000|2022-03-16 10:47:40|10916.12|10916.12|10916.23|10916.23|10916.23|10916.23|10916.12|10916.12|0
1647427680000|2022-03-16 10:48:00|10916|10916|10915.4|10915.4|10916|10916|10915.4|10915.4|0
1647427690000|2022-03-16 10:48:10|10914.71|10914.71|10913.61|10913.61|10914.71|10914.71|10913.61|10913.61|0
1647427700000|2022-03-16 10:48:20|10913.21|10913.21|10913.21|10913.21|10913.21|10913.21|10913.21|10913.21|0
1647427710000|2022-03-16 10:48:30|10913.12|10913.12|10913.03|10913.03|10913.12|10913.12|10913.03|10913.03|0
1647427720000|2022-03-16 10:48:40|10913.33|10913.33|10913.33|10913.33|10913.33|10913.33|10913.33|10913.33|0
1647427730000|2022-03-16 10:48:50|10913.46|10913.46|10913.95|10913.95|10913.95|10913.95|10913.46|10913.46|0
1647427740000|2022-03-16 10:49:00|10912.97|10912.97|10911.89|10911.89|10912.97|10912.97|10911.64|10911.64|0
1647427750000|2022-03-16 10:49:10|10913.85|10913.85|10914.19|10914.19|10914.19|10914.19|10913.85|10913.85|0
1647427760000|2022-03-16 10:49:20|10911.82|10911.82|10911.82|10911.82|10913.01|10913.01|10911.82|10911.82|0
1647427770000|2022-03-16 10:49:30|10910.64|10910.64|10907.49|10907.49|10910.64|10910.64|10907.49|10907.49|0
1647427780000|2022-03-16 10:49:40|10907.15|10907.15|10907.15|10907.15|10907.15|10907.15|10907.15|10907.15|0
1647427790000|2022-03-16 10:49:50|10908.29|10908.29|10912.55|10912.55|10912.55|10912.55|10908.29|10908.29|0
1647427800000|2022-03-16 10:50:00|10912.84|10912.84|10915.29|10915.29|10915.29|10915.29|10912.84|10912.84|0
1647427820000|2022-03-16 10:50:20|10915.52|10915.52|10915.52|10915.52|10915.52|10915.52|10915.52|10915.52|0
1647427850000|2022-03-16 10:50:50|10912.59|10912.59|10913.85|10913.85|10913.85|10913.85|10912.59|10912.59|0
1647427860000|2022-03-16 10:51:00|10914.01|10914.01|10912.76|10912.76|10914.01|10914.01|10912.76|10912.76|0
1647427870000|2022-03-16 10:51:10|10912.52|10912.52|10912.52|10912.52|10912.52|10912.52|10912.52|10912.52|0
1647427880000|2022-03-16 10:51:20|10912.86|10912.86|10912.86|10912.86|10912.86|10912.86|10912.86|10912.86|0
1647427890000|2022-03-16 10:51:30|10913.03|10913.03|10913.19|10913.19|10913.19|10913.19|10913.03|10913.03|0
1647427900000|2022-03-16 10:51:40|10914.17|10914.17|10915.15|10915.15|10915.15|10915.15|10914.17|10914.17|0
1647427910000|2022-03-16 10:51:50|10915.69|10915.69|10915.97|10915.97|10915.97|10915.97|10915.69|10915.69|0
1647427920000|2022-03-16 10:52:00|10913.6|10913.6|10914.88|10914.88|10914.88|10914.88|10913.6|10913.6|0
1647427940000|2022-03-16 10:52:20|10915.23|10915.23|10918.74|10918.74|10918.74|10918.74|10915.23|10915.23|0
1647427950000|2022-03-16 10:52:30|10918.9|10918.9|10920.21|10920.21|10920.21|10920.21|10918.9|10918.9|0
1647427960000|2022-03-16 10:52:40|10920.37|10920.37|10918.8|10918.8|10920.37|10920.37|10918.8|10918.8|0
1647427970000|2022-03-16 10:52:50|10918.97|10918.97|10919.99|10919.99|10920.15|10920.15|10917.78|10917.78|0
1647427980000|2022-03-16 10:53:00|10919.27|10919.27|10920.21|10920.21|10920.21|10920.21|10919.27|10919.27|0
1647427990000|2022-03-16 10:53:10|10920.98|10920.98|10920.58|10920.58|10920.98|10920.98|10920.58|10920.58|0
1647428000000|2022-03-16 10:53:20|10920.78|10920.78|10920.78|10920.78|10920.78|10920.78|10920.78|10920.78|0
1647428010000|2022-03-16 10:53:30|10920.93|10920.93|10919.75|10919.75|10920.93|10920.93|10919.75|10919.75|0
1647428020000|2022-03-16 10:53:40|10919.92|10919.92|10919.75|10919.75|10919.92|10919.92|10919.75|10919.75|0
1647428030000|2022-03-16 10:53:50|10920.17|10920.17|10920.17|10920.17|10920.17|10920.17|10920.17|10920.17|0
1647428040000|2022-03-16 10:54:00|10920.41|10920.41|10920.41|10920.41|10920.41|10920.41|10920.41|10920.41|0
1647428050000|2022-03-16 10:54:10|10920.29|10920.29|10920.3|10920.3|10920.3|10920.3|10920.09|10920.09|0
1647428060000|2022-03-16 10:54:20|10921.33|10921.33|10918.96|10918.96|10921.33|10921.33|10918.96|10918.96|0
1647428080000|2022-03-16 10:54:40|10919.11|10919.11|10919.69|10919.69|10919.69|10919.69|10919.03|10919.03|0
1647428090000|2022-03-16 10:54:50|10919.42|10919.42|10924.25|10924.25|10924.25|10924.25|10919.42|10919.42|0
1647428100000|2022-03-16 10:55:00|10924.85|10924.85|10925.43|10925.43|10925.43|10925.43|10924.85|10924.85|0
1647428110000|2022-03-16 10:55:10|10925.31|10925.31|10926.48|10926.48|10926.62|10926.62|10925.05|10925.05|0
1647428120000|2022-03-16 10:55:20|10926.56|10926.56|10927.06|10927.06|10927.06|10927.06|10926.56|10926.56|0
1647428140000|2022-03-16 10:55:40|10928.04|10928.04|10928.06|10928.06|10928.06|10928.06|10927.88|10927.88|0
1647428150000|2022-03-16 10:55:50|10927.86|10927.86|10928.02|10928.02|10928.02|10928.02|10927.86|10927.86|0
1647428170000|2022-03-16 10:56:10|10927.9|10927.9|10926.79|10926.79|10928.1|10928.1|10926.79|10926.79|0
1647428180000|2022-03-16 10:56:20|10925.47|10925.47|10923.29|10923.29|10925.47|10925.47|10923.29|10923.29|0
1647428210000|2022-03-16 10:56:50|10923.36|10923.36|10923.36|10923.36|10923.36|10923.36|10923.36|10923.36|0
1647428220000|2022-03-16 10:57:00|10923.62|10923.62|10923.62|10923.62|10923.62|10923.62|10923.62|10923.62|0
1647428240000|2022-03-16 10:57:20|10923.82|10923.82|10926.89|10926.89|10926.89|10926.89|10923.82|10923.82|0
1647428250000|2022-03-16 10:57:30|10927|10927|10927.49|10927.49|10927.69|10927.69|10927|10927|0
1647428260000|2022-03-16 10:57:40|10927.44|10927.44|10928.18|10928.18|10928.35|10928.35|10927.37|10927.37|0
1647428270000|2022-03-16 10:57:50|10929.37|10929.37|10928.94|10928.94|10929.74|10929.74|10928.94|10928.94|0
1647428280000|2022-03-16 10:58:00|10929.01|10929.01|10928.89|10928.89|10929.01|10929.01|10928.89|10928.89|0
1647428290000|2022-03-16 10:58:10|10927.7|10927.7|10923.64|10923.64|10927.94|10927.94|10923.64|10923.64|0
1647428320000|2022-03-16 10:58:40|10922.46|10922.46|10921.91|10921.91|10922.46|10922.46|10921.91|10921.91|0
1647428330000|2022-03-16 10:58:50|10921.78|10921.78|10925.11|10925.11|10925.11|10925.11|10921.78|10921.78|0
1647428340000|2022-03-16 10:59:00|10925.57|10925.57|10931.42|10931.42|10931.42|10931.42|10925.57|10925.57|0
1647428350000|2022-03-16 10:59:10|10931.65|10931.65|10932.6|10932.6|10932.84|10932.84|10931.42|10931.42|0
1647428370000|2022-03-16 10:59:30|10933.58|10933.58|10932.29|10932.29|10933.59|10933.59|10932.29|10932.29|0
1647428380000|2022-03-16 10:59:40|10932.49|10932.49|10932.74|10932.74|10932.74|10932.74|10931.39|10931.39|0
1647428390000|2022-03-16 10:59:50|10935.11|10935.11|10938.58|10938.58|10938.58|10938.58|10935.11|10935.11|0
1647428400000|2022-03-16 11:00:00|10939.77|10939.77|10940.28|10940.28|10940.28|10940.28|10939.77|10939.77|0
1647428420000|2022-03-16 11:00:20|10941.47|10941.47|10947.3|10947.3|10947.9|10947.9|10941.47|10941.47|0
1647428430000|2022-03-16 11:00:30|10946.11|10946.11|10945.87|10945.87|10946.11|10946.11|10945.87|10945.87|0
1647428440000|2022-03-16 11:00:40|10943.91|10943.91|10940.98|10940.98|10943.91|10943.91|10940.98|10940.98|0
1647428450000|2022-03-16 11:00:50|10940.67|10940.67|10939.52|10939.52|10940.9|10940.9|10939.52|10939.52|0
1647428460000|2022-03-16 11:01:00|10938.54|10938.54|10938.75|10938.75|10938.75|10938.75|10937.56|10937.56|0
1647428470000|2022-03-16 11:01:10|10939.15|10939.15|10935.97|10935.97|10939.15|10939.15|10935.97|10935.97|0
1647428480000|2022-03-16 11:01:20|10936.38|10936.38|10935.78|10935.78|10936.38|10936.38|10935.78|10935.78|0
1647428490000|2022-03-16 11:01:30|10935.58|10935.58|10933.64|10933.64|10935.58|10935.58|10933.64|10933.64|0
1647428500000|2022-03-16 11:01:40|10933.47|10933.47|10930.61|10930.61|10933.47|10933.47|10930.61|10930.61|0
1647428510000|2022-03-16 11:01:50|10933.55|10933.55|10933.47|10933.47|10933.55|10933.55|10933.32|10933.32|0
1647428520000|2022-03-16 11:02:00|10933.45|10933.45|10935.57|10935.57|10935.57|10935.57|10932.01|10932.01|0
1647428530000|2022-03-16 11:02:10|10936.76|10936.76|10936.76|10936.76|10937.94|10937.94|10936.76|10936.76|0
1647428540000|2022-03-16 11:02:20|10935.78|10935.78|10936.96|10936.96|10936.96|10936.96|10935.78|10935.78|0
1647428550000|2022-03-16 11:02:30|10938.14|10938.14|10937.94|10937.94|10938.14|10938.14|10937.94|10937.94|0
1647428560000|2022-03-16 11:02:40|10938.07|10938.07|10937.87|10937.87|10938.07|10938.07|10937.87|10937.87|0
1647428570000|2022-03-16 11:02:50|10938.91|10938.91|10939.04|10939.04|10939.04|10939.04|10938.91|10938.91|0
1647428600000|2022-03-16 11:03:20|10937.85|10937.85|10937.85|10937.85|10937.85|10937.85|10937.85|10937.85|0
1647428610000|2022-03-16 11:03:30|10937.16|10937.16|10937.01|10937.01|10937.16|10937.16|10937.01|10937.01|0
1647428620000|2022-03-16 11:03:40|10936.7|10936.7|10936.51|10936.51|10936.7|10936.7|10936.51|10936.51|0
1647428630000|2022-03-16 11:03:50|10936.08|10936.08|10936.08|10936.08|10936.08|10936.08|10936.08|10936.08|0
1647428640000|2022-03-16 11:04:00|10935.74|10935.74|10935.74|10935.74|10935.74|10935.74|10935.74|10935.74|0
1647428650000|2022-03-16 11:04:10|10934.55|10934.55|10934.55|10934.55|10934.55|10934.55|10934.55|10934.55|0
1647428660000|2022-03-16 11:04:20|10935.24|10935.24|10935.84|10935.84|10935.84|10935.84|10935.24|10935.24|0
1647428680000|2022-03-16 11:04:40|10934.86|10934.86|10934.93|10934.93|10934.93|10934.93|10934.46|10934.46|0
1647428710000|2022-03-16 11:05:10|10934.53|10934.53|10934.73|10934.73|10934.73|10934.73|10934.53|10934.53|0
1647428720000|2022-03-16 11:05:20|10932.56|10932.56|10930.36|10930.36|10932.56|10932.56|10930.19|10930.19|0
1647428730000|2022-03-16 11:05:30|10929.38|10929.38|10929.38|10929.38|10929.38|10929.38|10928.19|10928.19|0
1647428740000|2022-03-16 11:05:40|10928.4|10928.4|10926.43|10926.43|10928.4|10928.4|10926.43|10926.43|0
1647428750000|2022-03-16 11:05:50|10925.45|10925.45|10925.19|10925.19|10925.45|10925.45|10925.19|10925.19|0
1647428760000|2022-03-16 11:06:00|10926.37|10926.37|10926.37|10926.37|10926.37|10926.37|10926.37|10926.37|0
1647428770000|2022-03-16 11:06:10|10925.39|10925.39|10926.11|10926.11|10926.11|10926.11|10925.39|10925.39|0
1647428800000|2022-03-16 11:06:40|10926.81|10926.81|10926.81|10926.81|10926.81|10926.81|10926.81|10926.81|0
1647428810000|2022-03-16 11:06:50|10928.76|10928.76|10927.23|10927.23|10928.76|10928.76|10927.23|10927.23|0
1647428820000|2022-03-16 11:07:00|10928.42|10928.42|10928.42|10928.42|10928.42|10928.42|10928.42|10928.42|0
1647428830000|2022-03-16 11:07:10|10927.62|10927.62|10927.61|10927.61|10927.62|10927.62|10927.22|10927.22|0
1647428840000|2022-03-16 11:07:20|10924.67|10924.67|10925.27|10925.27|10925.27|10925.27|10924.32|10924.32|0
1647428850000|2022-03-16 11:07:30|10925.96|10925.96|10926.04|10926.04|10926.04|10926.04|10925.69|10925.69|0
1647428870000|2022-03-16 11:07:50|10927.22|10927.22|10927.43|10927.43|10927.43|10927.43|10927.22|10927.22|0
1647428880000|2022-03-16 11:08:00|10927.23|10927.23|10927.23|10927.23|10927.23|10927.23|10927.23|10927.23|0
1647428890000|2022-03-16 11:08:10|10927.43|10927.43|10927.43|10927.43|10927.43|10927.43|10927.43|10927.43|0
1647428900000|2022-03-16 11:08:20|10926.25|10926.25|10926.25|10926.25|10926.25|10926.25|10926.25|10926.25|0
1647428910000|2022-03-16 11:08:30|10925.27|10925.27|10925.48|10925.48|10925.48|10925.48|10925.27|10925.27|0
1647428920000|2022-03-16 11:08:40|10925.39|10925.39|10933.1|10933.1|10933.1|10933.1|10925.39|10925.39|0
1647428940000|2022-03-16 11:09:00|10933.3|10933.3|10933.3|10933.3|10933.3|10933.3|10933.3|10933.3|0
1647428950000|2022-03-16 11:09:10|10932.32|10932.32|10932.32|10932.32|10932.32|10932.32|10932.32|10932.32|0
1647428970000|2022-03-16 11:09:30|10932.48|10932.48|10932.59|10932.59|10932.59|10932.59|10932.48|10932.48|0
1647428980000|2022-03-16 11:09:40|10932.5|10932.5|10932.65|10932.65|10932.65|10932.65|10932.5|10932.5|0
1647428990000|2022-03-16 11:09:50|10933|10933|10933|10933|10933|10933|10933|10933|0
1647429000000|2022-03-16 11:10:00|10933.17|10933.17|10933.17|10933.17|10933.17|10933.17|10933.17|10933.17|0
1647429020000|2022-03-16 11:10:20|10933.15|10933.15|10933.15|10933.15|10933.15|10933.15|10933.15|10933.15|0
1647429030000|2022-03-16 11:10:30|10932.35|10932.35|10929.01|10929.01|10932.35|10932.35|10929.01|10929.01|0
1647429040000|2022-03-16 11:10:40|10929.27|10929.27|10929.34|10929.34|10929.34|10929.34|10928.86|10928.86|0
1647429050000|2022-03-16 11:10:50|10929.45|10929.45|10929.25|10929.25|10929.65|10929.65|10929.25|10929.25|0
1647429060000|2022-03-16 11:11:00|10929.05|10929.05|10927.08|10927.08|10929.45|10929.45|10927.08|10927.08|0
1647429070000|2022-03-16 11:11:10|10928.06|10928.06|10929.12|10929.12|10929.12|10929.12|10928.06|10928.06|0
1647429080000|2022-03-16 11:11:20|10929.32|10929.32|10929.26|10929.26|10929.66|10929.66|10929.26|10929.26|0
1647429090000|2022-03-16 11:11:30|10928.86|10928.86|10928.61|10928.61|10928.86|10928.86|10928.61|10928.61|0
1647429100000|2022-03-16 11:11:40|10928.72|10928.72|10928.2|10928.2|10928.89|10928.89|10927.7|10927.7|0
1647429120000|2022-03-16 11:12:00|10928|10928|10928|10928|10928|10928|10928|10928|0
1647429130000|2022-03-16 11:12:10|10928.2|10928.2|10928.08|10928.08|10928.2|10928.2|10928.08|10928.08|0
1647429140000|2022-03-16 11:12:20|10927.97|10927.97|10931.89|10931.89|10931.89|10931.89|10927.97|10927.97|0
1647429150000|2022-03-16 11:12:30|10931.67|10931.67|10932.64|10932.64|10932.64|10932.64|10929.89|10929.89|0
1647429160000|2022-03-16 11:12:40|10932.77|10932.77|10931.92|10931.92|10932.9|10932.9|10931.92|10931.92|0
1647429200000|2022-03-16 11:13:20|10932.9|10932.9|10933.78|10933.78|10933.78|10933.78|10932.8|10932.8|0
1647429210000|2022-03-16 11:13:30|10933.58|10933.58|10933.58|10933.58|10933.58|10933.58|10933.58|10933.58|0
1647429220000|2022-03-16 11:13:40|10934.76|10934.76|10933.58|10933.58|10934.76|10934.76|10933.58|10933.58|0
1647429230000|2022-03-16 11:13:50|10933.15|10933.15|10933.15|10933.15|10933.15|10933.15|10933.15|10933.15|0
1647429240000|2022-03-16 11:14:00|10932.97|10932.97|10936.44|10936.44|10936.53|10936.53|10932.97|10932.97|0
1647429270000|2022-03-16 11:14:30|10936.37|10936.37|10934.61|10934.61|10937.55|10937.55|10934.61|10934.61|0
1647429280000|2022-03-16 11:14:40|10934.85|10934.85|10935.29|10935.29|10935.29|10935.29|10934.85|10934.85|0
1647429300000|2022-03-16 11:15:00|10935.41|10935.41|10934.12|10934.12|10935.41|10935.41|10933.97|10933.97|0
1647429320000|2022-03-16 11:15:20|10934.47|10934.47|10934.47|10934.47|10934.47|10934.47|10934.47|10934.47|0
1647429330000|2022-03-16 11:15:30|10934.12|10934.12|10936.3|10936.3|10936.3|10936.3|10933.85|10933.85|0
1647429350000|2022-03-16 11:15:50|10935.78|10935.78|10935.78|10935.78|10935.78|10935.78|10935.78|10935.78|0
1647429360000|2022-03-16 11:16:00|10936.01|10936.01|10935.85|10935.85|10936.01|10936.01|10935.85|10935.85|0
1647429370000|2022-03-16 11:16:10|10935.5|10935.5|10935.5|10935.5|10935.5|10935.5|10935.5|10935.5|0
1647429380000|2022-03-16 11:16:20|10934.52|10934.52|10934.12|10934.12|10934.52|10934.52|10934.12|10934.12|0
1647429390000|2022-03-16 11:16:30|10933.92|10933.92|10932.94|10932.94|10933.92|10933.92|10932.59|10932.59|0
1647429400000|2022-03-16 11:16:40|10933.7|10933.7|10934.5|10934.5|10934.69|10934.69|10933.7|10933.7|0
1647429410000|2022-03-16 11:16:50|10934.65|10934.65|10934.65|10934.65|10934.65|10934.65|10934.65|10934.65|0
1647429430000|2022-03-16 11:17:10|10933.46|10933.46|10933.2|10933.2|10933.46|10933.46|10933.2|10933.2|0
1647429450000|2022-03-16 11:17:30|10933.32|10933.32|10933.32|10933.32|10933.32|10933.32|10933.32|10933.32|0
1647429460000|2022-03-16 11:17:40|10933.49|10933.49|10934.48|10934.48|10935.33|10935.33|10933.49|10933.49|0
1647429470000|2022-03-16 11:17:50|10934.06|10934.06|10934.06|10934.06|10934.06|10934.06|10934.06|10934.06|0
1647429480000|2022-03-16 11:18:00|10935.04|10935.04|10935.04|10935.04|10935.04|10935.04|10935.04|10935.04|0
1647429490000|2022-03-16 11:18:10|10934.89|10934.89|10935.04|10935.04|10935.04|10935.04|10934.89|10934.89|0
1647429500000|2022-03-16 11:18:20|10933.86|10933.86|10930.79|10930.79|10933.86|10933.86|10930.79|10930.79|0
1647429510000|2022-03-16 11:18:30|10931.02|10931.02|10931.02|10931.02|10931.02|10931.02|10931.02|10931.02|0
1647429530000|2022-03-16 11:18:50|10930.87|10930.87|10930.95|10930.95|10930.95|10930.95|10929.89|10929.89|0
1647429560000|2022-03-16 11:19:20|10930.35|10930.35|10930.35|10930.35|10930.35|10930.35|10930.35|10930.35|0
1647429570000|2022-03-16 11:19:30|10930.55|10930.55|10930.55|10930.55|10930.55|10930.55|10930.55|10930.55|0
1647429580000|2022-03-16 11:19:40|10931.53|10931.53|10930.55|10930.55|10931.53|10931.53|10930.55|10930.55|0
1647429590000|2022-03-16 11:19:50|10927.61|10927.61|10927.61|10927.61|10927.61|10927.61|10927.61|10927.61|0
1647429600000|2022-03-16 11:20:00|10927.48|10927.48|10927.65|10927.65|10927.65|10927.65|10927.48|10927.48|0
1647429610000|2022-03-16 11:20:10|10927.81|10927.81|10926.17|10926.17|10927.81|10927.81|10925.82|10925.82|0
1647429620000|2022-03-16 11:20:20|10925.97|10925.97|10926.32|10926.32|10926.32|10926.32|10925.97|10925.97|0
1647429630000|2022-03-16 11:20:30|10925.8|10925.8|10925.8|10925.8|10925.8|10925.8|10925.8|10925.8|0
1647429640000|2022-03-16 11:20:40|10924.61|10924.61|10924.49|10924.49|10924.61|10924.61|10924.49|10924.49|0
1647429650000|2022-03-16 11:20:50|10924.4|10924.4|10924.4|10924.4|10924.4|10924.4|10924.4|10924.4|0
1647429660000|2022-03-16 11:21:00|10923.61|10923.61|10923.61|10923.61|10923.61|10923.61|10923.61|10923.61|0
1647429670000|2022-03-16 11:21:10|10923.42|10923.42|10923.42|10923.42|10923.42|10923.42|10923.42|10923.42|0
1647429680000|2022-03-16 11:21:20|10923.61|10923.61|10922.43|10922.43|10923.61|10923.61|10922.43|10922.43|0
1647429690000|2022-03-16 11:21:30|10922.55|10922.55|10922.55|10922.55|10922.55|10922.55|10922.55|10922.55|0
1647429700000|2022-03-16 11:21:40|10923.53|10923.53|10923.94|10923.94|10923.94|10923.94|10923.53|10923.53|0
1647429710000|2022-03-16 11:21:50|10923.81|10923.81|10923.68|10923.68|10923.81|10923.81|10923.68|10923.68|0
1647429730000|2022-03-16 11:22:10|10923.89|10923.89|10924.87|10924.87|10924.87|10924.87|10923.89|10923.89|0
1647429760000|2022-03-16 11:22:40|10924.67|10924.67|10924.67|10924.67|10924.67|10924.67|10924.67|10924.67|0
1647429770000|2022-03-16 11:22:50|10925.65|10925.65|10925.39|10925.39|10925.65|10925.65|10925.39|10925.39|0
1647429820000|2022-03-16 11:23:40|10925.09|10925.09|10925.09|10925.09|10925.09|10925.09|10925.09|10925.09|0
1647429830000|2022-03-16 11:23:50|10924.58|10924.58|10924.58|10924.58|10924.58|10924.58|10924.58|10924.58|0
1647429840000|2022-03-16 11:24:00|10924.08|10924.08|10925.06|10925.06|10925.06|10925.06|10924.08|10924.08|0
1647429850000|2022-03-16 11:24:10|10926.04|10926.04|10926.04|10926.04|10926.04|10926.04|10926.04|10926.04|0
1647429860000|2022-03-16 11:24:20|10925.06|10925.06|10920.65|10920.65|10925.14|10925.14|10920.61|10920.61|0
1647429870000|2022-03-16 11:24:30|10920.82|10920.82|10920.82|10920.82|10920.82|10920.82|10920.82|10920.82|0
1647429890000|2022-03-16 11:24:50|10920.7|10920.7|10921.3|10921.3|10921.3|10921.3|10920.7|10920.7|0
1647429900000|2022-03-16 11:25:00|10922.28|10922.28|10922.11|10922.11|10922.28|10922.28|10921.95|10921.95|0
1647429910000|2022-03-16 11:25:10|10921.95|10921.95|10922.04|10922.04|10922.04|10922.04|10921.95|10921.95|0
1647429930000|2022-03-16 11:25:30|10921.17|10921.17|10921.56|10921.56|10921.56|10921.56|10921.17|10921.17|0
1647429940000|2022-03-16 11:25:40|10921.9|10921.9|10922.13|10922.13|10922.35|10922.35|10921.84|10921.84|0
1647429950000|2022-03-16 11:25:50|10922.48|10922.48|10922.48|10922.48|10922.48|10922.48|10922.48|10922.48|0
1647429960000|2022-03-16 11:26:00|10921.97|10921.97|10920.27|10920.27|10921.97|10921.97|10920.27|10920.27|0
1647429990000|2022-03-16 11:26:30|10917.41|10917.41|10917.61|10917.61|10917.61|10917.61|10917.41|10917.41|0
1647430000000|2022-03-16 11:26:40|10917.36|10917.36|10917.54|10917.54|10917.54|10917.54|10917.36|10917.36|0
1647430010000|2022-03-16 11:26:50|10917.75|10917.75|10917.75|10917.75|10917.75|10917.75|10917.75|10917.75|0
1647430020000|2022-03-16 11:27:00|10917.95|10917.95|10917.95|10917.95|10917.95|10917.95|10917.95|10917.95|0
1647430030000|2022-03-16 11:27:10|10919.91|10919.91|10920.83|10920.83|10920.84|10920.84|10919.91|10919.91|0
1647430040000|2022-03-16 11:27:20|10921.06|10921.06|10922.34|10922.34|10922.34|10922.34|10920.3|10920.3|0
1647430060000|2022-03-16 11:27:40|10922.49|10922.49|10922.49|10922.49|10922.49|10922.49|10922.49|10922.49|0
1647430080000|2022-03-16 11:28:00|10922.72|10922.72|10923.46|10923.46|10923.46|10923.46|10921.87|10921.87|0
1647430090000|2022-03-16 11:28:10|10924.64|10924.64|10924.22|10924.22|10924.64|10924.64|10924.22|10924.22|0
1647430100000|2022-03-16 11:28:20|10924.4|10924.4|10924.53|10924.53|10925.62|10925.62|10924.4|10924.4|0
1647430120000|2022-03-16 11:28:40|10924.7|10924.7|10927.83|10927.83|10927.83|10927.83|10924.7|10924.7|0
1647430130000|2022-03-16 11:28:50|10927.99|10927.99|10930.19|10930.19|10930.19|10930.19|10927.99|10927.99|0
1647430140000|2022-03-16 11:29:00|10933.75|10933.75|10938.51|10938.51|10938.51|10938.51|10933.75|10933.75|0
1647430150000|2022-03-16 11:29:10|10939.49|10939.49|10938.7|10938.7|10939.89|10939.89|10938.7|10938.7|0
1647430160000|2022-03-16 11:29:20|10939.89|10939.89|10941|10941|10941|10941|10939.89|10939.89|0
1647430170000|2022-03-16 11:29:30|10941.32|10941.32|10938.47|10938.47|10941.32|10941.32|10938.47|10938.47|0
1647430180000|2022-03-16 11:29:40|10938.35|10938.35|10938.35|10938.35|10938.35|10938.35|10938.35|10938.35|0
1647430190000|2022-03-16 11:29:50|10938.52|10938.52|10936.99|10936.99|10940.16|10940.16|10936.99|10936.99|0
1647430200000|2022-03-16 11:30:00|10937.24|10937.24|10936.43|10936.43|10937.24|10937.24|10935.93|10935.93|0
1647430210000|2022-03-16 11:30:10|10936.23|10936.23|10936.23|10936.23|10936.23|10936.23|10936.23|10936.23|0
1647430220000|2022-03-16 11:30:20|10935.04|10935.04|10934.64|10934.64|10935.04|10935.04|10934.64|10934.64|0
1647430230000|2022-03-16 11:30:30|10934.79|10934.79|10930.91|10930.91|10934.79|10934.79|10930.91|10930.91|0
1647430250000|2022-03-16 11:30:50|10931.08|10931.08|10931.08|10931.08|10931.08|10931.08|10931.08|10931.08|0
1647430260000|2022-03-16 11:31:00|10930.68|10930.68|10930.68|10930.68|10930.68|10930.68|10930.68|10930.68|0
1647430270000|2022-03-16 11:31:10|10930.55|10930.55|10929.71|10929.71|10930.55|10930.55|10929.71|10929.71|0
1647430280000|2022-03-16 11:31:20|10929.91|10929.91|10929.91|10929.91|10931.09|10931.09|10929.91|10929.91|0
1647430290000|2022-03-16 11:31:30|10930.06|10930.06|10930.06|10930.06|10930.06|10930.06|10930.06|10930.06|0
1647430300000|2022-03-16 11:31:40|10931.24|10931.24|10931.24|10931.24|10931.24|10931.24|10931.24|10931.24|0
1647430310000|2022-03-16 11:31:50|10932.43|10932.43|10932.43|10932.43|10932.43|10932.43|10932.43|10932.43|0
1647430320000|2022-03-16 11:32:00|10932.2|10932.2|10932.2|10932.2|10932.2|10932.2|10932.2|10932.2|0
1647430330000|2022-03-16 11:32:10|10931.01|10931.01|10933.56|10933.56|10934.16|10934.16|10931.01|10931.01|0
1647430340000|2022-03-16 11:32:20|10932.37|10932.37|10931.8|10931.8|10932.37|10932.37|10931.8|10931.8|0
1647430350000|2022-03-16 11:32:30|10930.82|10930.82|10930.99|10930.99|10930.99|10930.99|10930.82|10930.82|0
1647430360000|2022-03-16 11:32:40|10931.97|10931.97|10931.58|10931.58|10933.32|10933.32|10931.58|10931.58|0
1647430370000|2022-03-16 11:32:50|10931.46|10931.46|10931.79|10931.79|10931.79|10931.79|10931.46|10931.46|0
1647430410000|2022-03-16 11:33:30|10931.95|10931.95|10931.31|10931.31|10931.95|10931.95|10931.31|10931.31|0
1647430420000|2022-03-16 11:33:40|10931.24|10931.24|10931.24|10931.24|10931.24|10931.24|10931.24|10931.24|0
1647430430000|2022-03-16 11:33:50|10931.12|10931.12|10931.12|10931.12|10931.12|10931.12|10931.12|10931.12|0
1647430450000|2022-03-16 11:34:10|10930.59|10930.59|10929.01|10929.01|10930.59|10930.59|10929.01|10929.01|0
1647430460000|2022-03-16 11:34:20|10928.81|10928.81|10927.46|10927.46|10928.81|10928.81|10927.46|10927.46|0
1647430470000|2022-03-16 11:34:30|10927.66|10927.66|10927.86|10927.86|10927.86|10927.86|10927.66|10927.66|0
1647430490000|2022-03-16 11:34:50|10926.68|10926.68|10926.32|10926.32|10926.68|10926.68|10926.2|10926.2|0
1647430500000|2022-03-16 11:35:00|10926.29|10926.29|10926.27|10926.27|10926.29|10926.29|10926.27|10926.27|0
1647430510000|2022-03-16 11:35:10|10926.01|10926.01|10926.22|10926.22|10926.22|10926.22|10926.01|10926.01|0
1647430520000|2022-03-16 11:35:20|10926.4|10926.4|10926.31|10926.31|10926.4|10926.4|10926.31|10926.31|0
1647430540000|2022-03-16 11:35:40|10926.36|10926.36|10926.36|10926.36|10926.36|10926.36|10926.36|10926.36|0
1647430550000|2022-03-16 11:35:50|10926.15|10926.15|10926.39|10926.39|10926.39|10926.39|10926.15|10926.15|0
1647430560000|2022-03-16 11:36:00|10926.51|10926.51|10926.51|10926.51|10926.51|10926.51|10926.51|10926.51|0
1647430600000|2022-03-16 11:36:40|10926.25|10926.25|10926.25|10926.25|10926.25|10926.25|10926.25|10926.25|0
1647430610000|2022-03-16 11:36:50|10926.45|10926.45|10926|10926|10926.66|10926.66|10924.62|10924.62|0
1647430620000|2022-03-16 11:37:00|10925.8|10925.8|10925.8|10925.8|10925.8|10925.8|10925.8|10925.8|0
1647430630000|2022-03-16 11:37:10|10924.82|10924.82|10925.8|10925.8|10925.8|10925.8|10924.82|10924.82|0
1647430640000|2022-03-16 11:37:20|10924.61|10924.61|10923.43|10923.43|10924.61|10924.61|10923.43|10923.43|0
1647430650000|2022-03-16 11:37:30|10922.45|10922.45|10922.45|10922.45|10922.45|10922.45|10922.45|10922.45|0
1647430660000|2022-03-16 11:37:40|10922.21|10922.21|10922.34|10922.34|10922.34|10922.34|10922.21|10922.21|0
1647430670000|2022-03-16 11:37:50|10921.82|10921.82|10921.82|10921.82|10921.82|10921.82|10921.82|10921.82|0
1647430680000|2022-03-16 11:38:00|10920.64|10920.64|10920.47|10920.47|10920.64|10920.64|10920.47|10920.47|0
1647430690000|2022-03-16 11:38:10|10920.71|10920.71|10921.54|10921.54|10921.54|10921.54|10920.71|10920.71|0
1647430700000|2022-03-16 11:38:20|10921.66|10921.66|10921.58|10921.58|10921.66|10921.66|10921.58|10921.58|0
1647430720000|2022-03-16 11:38:40|10921.99|10921.99|10921.99|10921.99|10921.99|10921.99|10921.99|10921.99|0
1647430730000|2022-03-16 11:38:50|10921.64|10921.64|10921.48|10921.48|10921.64|10921.64|10921.48|10921.48|0
1647430750000|2022-03-16 11:39:10|10921.53|10921.53|10924.36|10924.36|10924.36|10924.36|10921.53|10921.53|0
1647430760000|2022-03-16 11:39:20|10925.55|10925.55|10925.76|10925.76|10925.76|10925.76|10924.44|10924.44|0
1647430770000|2022-03-16 11:39:30|10926.95|10926.95|10926.14|10926.14|10926.95|10926.95|10924.58|10924.58|0
1647430780000|2022-03-16 11:39:40|10926.19|10926.19|10926.44|10926.44|10926.44|10926.44|10926.19|10926.19|0
1647430790000|2022-03-16 11:39:50|10926.24|10926.24|10927.42|10927.42|10928.61|10928.61|10926.24|10926.24|0
1647430800000|2022-03-16 11:40:00|10926.24|10926.24|10926.24|10926.24|10926.24|10926.24|10926.24|10926.24|0
1647430810000|2022-03-16 11:40:10|10926.64|10926.64|10928.2|10928.2|10928.2|10928.2|10926.64|10926.64|0
1647430820000|2022-03-16 11:40:20|10928.32|10928.32|10928.56|10928.56|10928.56|10928.56|10928.32|10928.32|0
1647430830000|2022-03-16 11:40:30|10928.71|10928.71|10929.9|10929.9|10929.9|10929.9|10928.71|10928.71|0
1647430840000|2022-03-16 11:40:40|10929.66|10929.66|10929.26|10929.26|10929.66|10929.66|10929.26|10929.26|0
1647430850000|2022-03-16 11:40:50|10929.14|10929.14|10928.62|10928.62|10929.14|10929.14|10928.62|10928.62|0
1647430860000|2022-03-16 11:41:00|10927.64|10927.64|10927.64|10927.64|10927.64|10927.64|10927.64|10927.64|0
1647430870000|2022-03-16 11:41:10|10927.49|10927.49|10927.49|10927.49|10927.49|10927.49|10927.49|10927.49|0
1647430880000|2022-03-16 11:41:20|10926.51|10926.51|10926.51|10926.51|10927.7|10927.7|10926.51|10926.51|0
1647430900000|2022-03-16 11:41:40|10926.74|10926.74|10926.74|10926.74|10926.74|10926.74|10926.74|10926.74|0
1647430910000|2022-03-16 11:41:50|10926.71|10926.71|10926.55|10926.55|10926.71|10926.71|10926.55|10926.55|0
1647430920000|2022-03-16 11:42:00|10927.74|10927.74|10927.53|10927.53|10927.74|10927.74|10927.53|10927.53|0
1647430940000|2022-03-16 11:42:20|10927.65|10927.65|10927.58|10927.58|10927.65|10927.65|10927.58|10927.58|0
1647430950000|2022-03-16 11:42:30|10927.46|10927.46|10927.46|10927.46|10927.46|10927.46|10927.46|10927.46|0
1647430970000|2022-03-16 11:42:50|10926.59|10926.59|10926.09|10926.09|10926.59|10926.59|10926.09|10926.09|0
1647430980000|2022-03-16 11:43:00|10925.74|10925.74|10925.74|10925.74|10925.74|10925.74|10925.74|10925.74|0
1647431000000|2022-03-16 11:43:20|10925.11|10925.11|10925.19|10925.19|10925.61|10925.61|10925.02|10925.02|0
1647431010000|2022-03-16 11:43:30|10924.67|10924.67|10924.75|10924.75|10924.75|10924.75|10924.5|10924.5|0
1647431020000|2022-03-16 11:43:40|10924.57|10924.57|10924.06|10924.06|10924.57|10924.57|10924.06|10924.06|0
1647431030000|2022-03-16 11:43:50|10924.23|10924.23|10925.03|10925.03|10925.03|10925.03|10924.23|10924.23|0
1647431040000|2022-03-16 11:44:00|10925.55|10925.55|10925.38|10925.38|10925.76|10925.76|10925.17|10925.17|0
1647431060000|2022-03-16 11:44:20|10926.07|10926.07|10926.24|10926.24|10926.24|10926.24|10926.07|10926.07|0
1647431070000|2022-03-16 11:44:30|10926.19|10926.19|10925.59|10925.59|10926.19|10926.19|10925.59|10925.59|0
1647431080000|2022-03-16 11:44:40|10925.39|10925.39|10925.39|10925.39|10925.39|10925.39|10925.39|10925.39|0
1647431090000|2022-03-16 11:44:50|10925.91|10925.91|10925.91|10925.91|10925.91|10925.91|10925.91|10925.91|0
1647431100000|2022-03-16 11:45:00|10924.93|10924.93|10924.49|10924.49|10924.93|10924.93|10924.49|10924.49|0
1647431110000|2022-03-16 11:45:10|10924.32|10924.32|10924.32|10924.32|10924.32|10924.32|10924.32|10924.32|0
1647431120000|2022-03-16 11:45:20|10926.28|10926.28|10928.51|10928.51|10928.51|10928.51|10926.28|10926.28|0
1647431130000|2022-03-16 11:45:30|10928.16|10928.16|10928.16|10928.16|10928.16|10928.16|10928.16|10928.16|0
1647431150000|2022-03-16 11:45:50|10927.66|10927.66|10928.18|10928.18|10928.18|10928.18|10927.66|10927.66|0
1647431170000|2022-03-16 11:46:10|10926.99|10926.99|10926.2|10926.2|10926.99|10926.99|10925.53|10925.53|0
1647431180000|2022-03-16 11:46:20|10926.08|10926.08|10926.08|10926.08|10926.08|10926.08|10926.08|10926.08|0
1647431210000|2022-03-16 11:46:50|10926.23|10926.23|10926.38|10926.38|10926.38|10926.38|10926.23|10926.23|0
1647431220000|2022-03-16 11:47:00|10925.2|10925.2|10924.01|10924.01|10925.2|10925.2|10924.01|10924.01|0
1647431230000|2022-03-16 11:47:10|10923.92|10923.92|10923.42|10923.42|10923.92|10923.92|10923.42|10923.42|0
1647431240000|2022-03-16 11:47:20|10924.4|10924.4|10925.38|10925.38|10925.38|10925.38|10924.4|10924.4|0
1647431270000|2022-03-16 11:47:50|10925.18|10925.18|10925.58|10925.58|10925.58|10925.58|10925.18|10925.18|0
1647431280000|2022-03-16 11:48:00|10925.42|10925.42|10924.19|10924.19|10925.42|10925.42|10924.19|10924.19|0
1647431290000|2022-03-16 11:48:10|10923.99|10923.99|10923.73|10923.73|10923.99|10923.99|10923.73|10923.73|0
1647431300000|2022-03-16 11:48:20|10922.75|10922.75|10921.43|10921.43|10922.75|10922.75|10921.43|10921.43|0
1647431310000|2022-03-16 11:48:30|10922.61|10922.61|10922.41|10922.41|10922.61|10922.61|10922.41|10922.41|0
1647431320000|2022-03-16 11:48:40|10922.29|10922.29|10922.29|10922.29|10922.29|10922.29|10922.29|10922.29|0
1647431330000|2022-03-16 11:48:50|10924.66|10924.66|10927.95|10927.95|10928.21|10928.21|10924.66|10924.66|0
1647431350000|2022-03-16 11:49:10|10928.3|10928.3|10928.46|10928.46|10928.65|10928.65|10928.3|10928.3|0
1647431370000|2022-03-16 11:49:30|10927.27|10927.27|10929.24|10929.24|10929.24|10929.24|10927.01|10927.01|0
1647431390000|2022-03-16 11:49:50|10929.04|10929.04|10929.3|10929.3|10929.3|10929.3|10929.04|10929.04|0
1647431400000|2022-03-16 11:50:00|10929.99|10929.99|10929.89|10929.89|10930.59|10930.59|10929.89|10929.89|0
1647431410000|2022-03-16 11:50:10|10930.87|10930.87|10931.05|10931.05|10931.05|10931.05|10930.87|10930.87|0
1647431420000|2022-03-16 11:50:20|10931.17|10931.17|10931.17|10931.17|10931.17|10931.17|10931.17|10931.17|0
1647431440000|2022-03-16 11:50:40|10931.49|10931.49|10931.49|10931.49|10931.49|10931.49|10931.49|10931.49|0
1647431460000|2022-03-16 11:51:00|10930.3|10930.3|10930.3|10930.3|10930.3|10930.3|10930.3|10930.3|0
1647431470000|2022-03-16 11:51:10|10930.17|10930.17|10930.17|10930.17|10930.17|10930.17|10930.17|10930.17|0
1647431480000|2022-03-16 11:51:20|10931.15|10931.15|10931.15|10931.15|10931.15|10931.15|10931.15|10931.15|0
1647431490000|2022-03-16 11:51:30|10931.27|10931.27|10931.15|10931.15|10931.27|10931.27|10931.15|10931.15|0
1647431500000|2022-03-16 11:51:40|10929.96|10929.96|10929.96|10929.96|10929.96|10929.96|10929.96|10929.96|0
1647431510000|2022-03-16 11:51:50|10929.46|10929.46|10930.44|10930.44|10930.44|10930.44|10929.46|10929.46|0
1647431540000|2022-03-16 11:52:20|10931.62|10931.62|10931.74|10931.74|10931.74|10931.74|10931.62|10931.62|0
1647431550000|2022-03-16 11:52:30|10931.98|10931.98|10931.98|10931.98|10931.98|10931.98|10931.98|10931.98|0
1647431560000|2022-03-16 11:52:40|10932.13|10932.13|10932.13|10932.13|10932.13|10932.13|10932.13|10932.13|0
1647431580000|2022-03-16 11:53:00|10932.33|10932.33|10932.33|10932.33|10932.33|10932.33|10932.33|10932.33|0
1647431590000|2022-03-16 11:53:10|10932.47|10932.47|10933.45|10933.45|10933.45|10933.45|10932.47|10932.47|0
1647431610000|2022-03-16 11:53:30|10934.64|10934.64|10934.64|10934.64|10934.64|10934.64|10934.64|10934.64|0
1647431620000|2022-03-16 11:53:40|10934.84|10934.84|10938.65|10938.65|10938.65|10938.65|10934.84|10934.84|0
1647431650000|2022-03-16 11:54:10|10937.47|10937.47|10937.47|10937.47|10937.47|10937.47|10937.47|10937.47|0
1647431680000|2022-03-16 11:54:40|10937.27|10937.27|10937.47|10937.47|10937.47|10937.47|10937.27|10937.27|0
1647431690000|2022-03-16 11:54:50|10937.64|10937.64|10937.64|10937.64|10937.64|10937.64|10936.46|10936.46|0
1647431710000|2022-03-16 11:55:10|10937.56|10937.56|10937.73|10937.73|10937.73|10937.73|10937.56|10937.56|0
1647431740000|2022-03-16 11:55:40|10940.1|10940.1|10940.1|10940.1|10940.1|10940.1|10940.1|10940.1|0
1647431750000|2022-03-16 11:55:50|10942.06|10942.06|10942.21|10942.21|10942.21|10942.21|10942.06|10942.06|0
1647431760000|2022-03-16 11:56:00|10944.79|10944.79|10945.33|10945.33|10945.33|10945.33|10944.61|10944.61|0
1647431770000|2022-03-16 11:56:10|10945.75|10945.75|10946.94|10946.94|10948.12|10948.12|10945.75|10945.75|0
1647431780000|2022-03-16 11:56:20|10946.79|10946.79|10947.03|10947.03|10947.03|10947.03|10946.79|10946.79|0
1647431790000|2022-03-16 11:56:30|10945.84|10945.84|10947.03|10947.03|10947.03|10947.03|10945.84|10945.84|0
1647431800000|2022-03-16 11:56:40|10946.68|10946.68|10946.68|10946.68|10946.68|10946.68|10946.68|10946.68|0
1647431820000|2022-03-16 11:57:00|10946.76|10946.76|10946.24|10946.24|10946.76|10946.76|10946.24|10946.24|0
1647431830000|2022-03-16 11:57:10|10947.79|10947.79|10947.67|10947.67|10947.79|10947.79|10947.67|10947.67|0
1647431850000|2022-03-16 11:57:30|10947.54|10947.54|10944.64|10944.64|10947.54|10947.54|10944.64|10944.64|0
1647431860000|2022-03-16 11:57:40|10943.45|10943.45|10942.41|10942.41|10943.6|10943.6|10942.41|10942.41|0
1647431870000|2022-03-16 11:57:50|10942.01|10942.01|10942.01|10942.01|10942.01|10942.01|10942.01|10942.01|0
1647431890000|2022-03-16 11:58:10|10942.53|10942.53|10942.74|10942.74|10942.74|10942.74|10942.53|10942.53|0
1647431900000|2022-03-16 11:58:20|10942.89|10942.89|10943.09|10943.09|10943.29|10943.29|10942.89|10942.89|0
1647431910000|2022-03-16 11:58:30|10944.28|10944.28|10944.28|10944.28|10944.28|10944.28|10944.28|10944.28|0
1647431930000|2022-03-16 11:58:50|10944.03|10944.03|10943.91|10943.91|10944.03|10944.03|10943.79|10943.79|0
1647431950000|2022-03-16 11:59:10|10944.11|10944.11|10944.11|10944.11|10944.11|10944.11|10944.11|10944.11|0
1647431960000|2022-03-16 11:59:20|10943.99|10943.99|10943.99|10943.99|10943.99|10943.99|10943.99|10943.99|0
1647431990000|2022-03-16 11:59:50|10943.59|10943.59|10943.76|10943.76|10944.11|10944.11|10943.24|10943.24|0
1647432000000|2022-03-16 12:00:00|10944.94|10944.94|10944.94|10944.94|10944.94|10944.94|10944.94|10944.94|0
1647432020000|2022-03-16 12:00:20|10943.76|10943.76|10942.98|10942.98|10943.76|10943.76|10942.98|10942.98|0
1647432040000|2022-03-16 12:00:40|10943.38|10943.38|10945.16|10945.16|10945.16|10945.16|10943.38|10943.38|0
1647432050000|2022-03-16 12:00:50|10945.33|10945.33|10945.33|10945.33|10945.33|10945.33|10945.33|10945.33|0
1647432060000|2022-03-16 12:01:00|10945.5|10945.5|10945.71|10945.71|10945.71|10945.71|10945.5|10945.5|0
1647432070000|2022-03-16 12:01:10|10945.54|10945.54|10944.96|10944.96|10945.54|10945.54|10944.96|10944.96|0
1647432090000|2022-03-16 12:01:30|10945.93|10945.93|10945.93|10945.93|10945.93|10945.93|10945.93|10945.93|0
1647432100000|2022-03-16 12:01:40|10946.91|10946.91|10946.91|10946.91|10947.12|10947.12|10946.91|10946.91|0
1647432110000|2022-03-16 12:01:50|10945.93|10945.93|10945.81|10945.81|10945.93|10945.93|10945.81|10945.81|0
1647432120000|2022-03-16 12:02:00|10945.46|10945.46|10947.2|10947.2|10947.2|10947.2|10945.31|10945.31|0
1647432130000|2022-03-16 12:02:10|10948.18|10948.18|10950.81|10950.81|10950.81|10950.81|10948.18|10948.18|0
1647432140000|2022-03-16 12:02:20|10951.04|10951.04|10951.04|10951.04|10951.04|10951.04|10951.04|10951.04|0
1647432150000|2022-03-16 12:02:30|10950.89|10950.89|10951|10951|10951|10951|10950.79|10950.79|0
1647432160000|2022-03-16 12:02:40|10952.18|10952.18|10952.18|10952.18|10952.18|10952.18|10952.18|10952.18|0
1647432170000|2022-03-16 12:02:50|10952.03|10952.03|10952.03|10952.03|10952.03|10952.03|10952.03|10952.03|0
1647432190000|2022-03-16 12:03:10|10952.24|10952.24|10951.7|10951.7|10952.24|10952.24|10951.7|10951.7|0
1647432210000|2022-03-16 12:03:30|10950.72|10950.72|10951.54|10951.54|10951.7|10951.7|10950.72|10950.72|0
1647432220000|2022-03-16 12:03:40|10951.31|10951.31|10951.02|10951.02|10951.31|10951.31|10951.02|10951.02|0
1647432230000|2022-03-16 12:03:50|10948.65|10948.65|10948.65|10948.65|10948.65|10948.65|10948.65|10948.65|0
1647432240000|2022-03-16 12:04:00|10949|10949|10948.84|10948.84|10949|10949|10948.84|10948.84|0
1647432250000|2022-03-16 12:04:10|10949.3|10949.3|10949.13|10949.13|10949.3|10949.3|10949.13|10949.13|0
1647432260000|2022-03-16 12:04:20|10948.79|10948.79|10948.27|10948.27|10948.79|10948.79|10948.27|10948.27|0
1647432270000|2022-03-16 12:04:30|10947.87|10947.87|10947.7|10947.7|10947.87|10947.87|10947.7|10947.7|0
1647432280000|2022-03-16 12:04:40|10946.52|10946.52|10944.56|10944.56|10946.52|10946.52|10944.21|10944.21|0
1647432290000|2022-03-16 12:04:50|10943.58|10943.58|10943.56|10943.56|10943.58|10943.58|10943.3|10943.3|0
1647432300000|2022-03-16 12:05:00|10943.17|10943.17|10943.17|10943.17|10943.17|10943.17|10943.17|10943.17|0
1647432310000|2022-03-16 12:05:10|10943.15|10943.15|10943.04|10943.04|10943.15|10943.15|10943.04|10943.04|0
1647432330000|2022-03-16 12:05:30|10942.77|10942.77|10940.39|10940.39|10942.77|10942.77|10940.39|10940.39|0
1647432340000|2022-03-16 12:05:40|10940.16|10940.16|10938.34|10938.34|10940.16|10940.16|10938.34|10938.34|0
1647432350000|2022-03-16 12:05:50|10937.36|10937.36|10937.24|10937.24|10937.36|10937.36|10937.24|10937.24|0
1647432370000|2022-03-16 12:06:10|10938.39|10938.39|10941.81|10941.81|10941.81|10941.81|10938.39|10938.39|0
1647432380000|2022-03-16 12:06:20|10943|10943|10942.93|10942.93|10943.17|10943.17|10942.93|10942.93|0
1647432390000|2022-03-16 12:06:30|10941.74|10941.74|10940.13|10940.13|10942.09|10942.09|10940.13|10940.13|0
1647432400000|2022-03-16 12:06:40|10939.93|10939.93|10939.61|10939.61|10939.93|10939.93|10939.61|10939.61|0
1647432410000|2022-03-16 12:06:50|10939.81|10939.81|10939.81|10939.81|10939.81|10939.81|10939.81|10939.81|0
1647432420000|2022-03-16 12:07:00|10940.33|10940.33|10940.93|10940.93|10940.93|10940.93|10940.33|10940.33|0
1647432430000|2022-03-16 12:07:10|10941.91|10941.91|10944.03|10944.03|10944.03|10944.03|10941.91|10941.91|0
1647432450000|2022-03-16 12:07:30|10944.43|10944.43|10944.43|10944.43|10944.43|10944.43|10944.43|10944.43|0
1647432460000|2022-03-16 12:07:40|10945.61|10945.61|10945.61|10945.61|10945.61|10945.61|10945.61|10945.61|0
1647432480000|2022-03-16 12:08:00|10945.87|10945.87|10947.61|10947.61|10947.61|10947.61|10945.87|10945.87|0
1647432490000|2022-03-16 12:08:10|10947.82|10947.82|10947.83|10947.83|10947.99|10947.99|10947.82|10947.82|0
1647432530000|2022-03-16 12:08:50|10947.95|10947.95|10947.95|10947.95|10947.95|10947.95|10947.95|10947.95|0
1647432540000|2022-03-16 12:09:00|10947.62|10947.62|10945.83|10945.83|10947.78|10947.78|10945.83|10945.83|0
1647432550000|2022-03-16 12:09:10|10945.48|10945.48|10945.48|10945.48|10945.48|10945.48|10945.13|10945.13|0
1647432580000|2022-03-16 12:09:40|10945.28|10945.28|10945.08|10945.08|10945.28|10945.28|10945.08|10945.08|0
1647432590000|2022-03-16 12:09:50|10945.21|10945.21|10945.21|10945.21|10945.21|10945.21|10945.21|10945.21|0
1647432600000|2022-03-16 12:10:00|10944.95|10944.95|10944.95|10944.95|10944.95|10944.95|10944.95|10944.95|0
1647432610000|2022-03-16 12:10:10|10944.84|10944.84|10944.84|10944.84|10944.84|10944.84|10944.84|10944.84|0
1647432620000|2022-03-16 12:10:20|10943.65|10943.65|10941.26|10941.26|10943.65|10943.65|10941.26|10941.26|0
1647432630000|2022-03-16 12:10:30|10942.45|10942.45|10942.45|10942.45|10942.45|10942.45|10942.45|10942.45|0
1647432650000|2022-03-16 12:10:50|10942.21|10942.21|10942.09|10942.09|10942.21|10942.21|10942.09|10942.09|0
1647432660000|2022-03-16 12:11:00|10941.73|10941.73|10941.48|10941.48|10941.73|10941.73|10941.48|10941.48|0
1647432670000|2022-03-16 12:11:10|10941.36|10941.36|10941.73|10941.73|10941.73|10941.73|10941.36|10941.36|0
1647432680000|2022-03-16 12:11:20|10941.53|10941.53|10941.92|10941.92|10941.92|10941.92|10941.53|10941.53|0
1647432690000|2022-03-16 12:11:30|10941.58|10941.58|10941.58|10941.58|10941.58|10941.58|10941.58|10941.58|0
1647432700000|2022-03-16 12:11:40|10941.66|10941.66|10941.66|10941.66|10941.66|10941.66|10941.66|10941.66|0
1647432710000|2022-03-16 12:11:50|10942|10942|10942|10942|10942|10942|10942|10942|0
1647432750000|2022-03-16 12:12:30|10941.48|10941.48|10941.48|10941.48|10941.48|10941.48|10941.48|10941.48|0
1647432760000|2022-03-16 12:12:40|10940.5|10940.5|10940.56|10940.56|10940.68|10940.68|10940.5|10940.5|0
1647432780000|2022-03-16 12:13:00|10940.76|10940.76|10940.15|10940.15|10940.76|10940.76|10940.15|10940.15|0
1647432790000|2022-03-16 12:13:10|10939.8|10939.8|10939.93|10939.93|10939.93|10939.93|10939.73|10939.73|0
1647432800000|2022-03-16 12:13:20|10940.17|10940.17|10940.42|10940.42|10940.42|10940.42|10940.17|10940.17|0
1647432830000|2022-03-16 12:13:50|10940.59|10940.59|10940.59|10940.59|10940.59|10940.59|10940.59|10940.59|0
1647432840000|2022-03-16 12:14:00|10940.99|10940.99|10943.68|10943.68|10943.85|10943.85|10940.99|10940.99|0
1647432860000|2022-03-16 12:14:20|10943.26|10943.26|10941.64|10941.64|10943.26|10943.26|10941.64|10941.64|0
1647432870000|2022-03-16 12:14:30|10941.24|10941.24|10939.21|10939.21|10941.37|10941.37|10939.21|10939.21|0
1647432880000|2022-03-16 12:14:40|10939.42|10939.42|10937.97|10937.97|10939.42|10939.42|10937.97|10937.97|0
1647432890000|2022-03-16 12:14:50|10937.34|10937.34|10937.34|10937.34|10937.34|10937.34|10937.34|10937.34|0
1647432900000|2022-03-16 12:15:00|10937.27|10937.27|10937.11|10937.11|10937.27|10937.27|10937.11|10937.11|0
1647432920000|2022-03-16 12:15:20|10936.12|10936.12|10935.14|10935.14|10936.12|10936.12|10935.14|10935.14|0
1647432930000|2022-03-16 12:15:30|10934.88|10934.88|10934.88|10934.88|10934.88|10934.88|10934.88|10934.88|0
1647432960000|2022-03-16 12:16:00|10935.03|10935.03|10937.66|10937.66|10937.66|10937.66|10935.03|10935.03|0
1647432970000|2022-03-16 12:16:10|10937.26|10937.26|10937.26|10937.26|10937.26|10937.26|10937.26|10937.26|0
1647433010000|2022-03-16 12:16:50|10937.35|10937.35|10937.2|10937.2|10937.35|10937.35|10937.2|10937.2|0
1647433020000|2022-03-16 12:17:00|10937.4|10937.4|10937.4|10937.4|10937.4|10937.4|10937.4|10937.4|0
1647433040000|2022-03-16 12:17:20|10937.8|10937.8|10937.4|10937.4|10937.8|10937.8|10937.4|10937.4|0
1647433050000|2022-03-16 12:17:30|10936.22|10936.22|10934.64|10934.64|10936.22|10936.22|10934.64|10934.64|0
1647433060000|2022-03-16 12:17:40|10933.45|10933.45|10932.93|10932.93|10933.45|10933.45|10932.93|10932.93|0
1647433110000|2022-03-16 12:18:30|10932.54|10932.54|10932.54|10932.54|10932.54|10932.54|10932.54|10932.54|0
1647433140000|2022-03-16 12:19:00|10931.56|10931.56|10930.87|10930.87|10931.56|10931.56|10930.87|10930.87|0
1647433150000|2022-03-16 12:19:10|10931.03|10931.03|10930.59|10930.59|10931.2|10931.2|10930.59|10930.59|0
1647433160000|2022-03-16 12:19:20|10930.33|10930.33|10929.63|10929.63|10930.33|10930.33|10929.63|10929.63|0
1647433190000|2022-03-16 12:19:50|10929.04|10929.04|10928.43|10928.43|10929.04|10929.04|10928.43|10928.43|0
1647433200000|2022-03-16 12:20:00|10928.63|10928.63|10928.24|10928.24|10928.63|10928.63|10928.24|10928.24|0
1647433210000|2022-03-16 12:20:10|10927.72|10927.72|10927.72|10927.72|10927.72|10927.72|10927.72|10927.72|0
1647433220000|2022-03-16 12:20:20|10927.39|10927.39|10927.39|10927.39|10927.39|10927.39|10927.39|10927.39|0
1647433230000|2022-03-16 12:20:30|10927.24|10927.24|10927.24|10927.24|10927.24|10927.24|10927.24|10927.24|0
1647433250000|2022-03-16 12:20:50|10926.84|10926.84|10926.84|10926.84|10926.84|10926.84|10926.84|10926.84|0
1647433280000|2022-03-16 12:21:20|10929.21|10929.21|10930.4|10930.4|10930.4|10930.4|10929.21|10929.21|0
1647433290000|2022-03-16 12:21:30|10930.09|10930.09|10930.09|10930.09|10930.09|10930.09|10930.09|10930.09|0
1647433300000|2022-03-16 12:21:40|10931.28|10931.28|10931.28|10931.28|10931.28|10931.28|10931.28|10931.28|0
1647433320000|2022-03-16 12:22:00|10931.41|10931.41|10931.41|10931.41|10931.41|10931.41|10931.41|10931.41|0
1647433330000|2022-03-16 12:22:10|10932.6|10932.6|10932.47|10932.47|10932.6|10932.6|10932.47|10932.47|0
1647433350000|2022-03-16 12:22:30|10932.78|10932.78|10932.78|10932.78|10932.78|10932.78|10932.78|10932.78|0
1647433360000|2022-03-16 12:22:40|10933.37|10933.37|10934.9|10934.9|10934.9|10934.9|10933.37|10933.37|0
1647433380000|2022-03-16 12:23:00|10934.73|10934.73|10934.73|10934.73|10934.73|10934.73|10934.73|10934.73|0
1647433390000|2022-03-16 12:23:10|10934.13|10934.13|10934.13|10934.13|10934.13|10934.13|10934.13|10934.13|0
1647433400000|2022-03-16 12:23:20|10934.64|10934.64|10935.26|10935.26|10935.26|10935.26|10934.64|10934.64|0
1647433420000|2022-03-16 12:23:40|10935.38|10935.38|10935.38|10935.38|10935.38|10935.38|10935.38|10935.38|0
1647433430000|2022-03-16 12:23:50|10935.73|10935.73|10935.73|10935.73|10935.73|10935.73|10935.73|10935.73|0
1647433440000|2022-03-16 12:24:00|10935.84|10935.84|10935.71|10935.71|10935.84|10935.84|10935.71|10935.71|0
1647433450000|2022-03-16 12:24:10|10936.31|10936.31|10936.31|10936.31|10936.31|10936.31|10936.31|10936.31|0
1647433470000|2022-03-16 12:24:30|10932.75|10932.75|10932.75|10932.75|10932.75|10932.75|10932.75|10932.75|0
1647433480000|2022-03-16 12:24:40|10933.94|10933.94|10933.47|10933.47|10933.94|10933.94|10933.47|10933.47|0
1647433510000|2022-03-16 12:25:10|10932.96|10932.96|10932.96|10932.96|10932.96|10932.96|10932.96|10932.96|0
1647433520000|2022-03-16 12:25:20|10933.16|10933.16|10932.77|10932.77|10933.16|10933.16|10932.77|10932.77|0
1647433530000|2022-03-16 12:25:30|10932.84|10932.84|10932.84|10932.84|10932.84|10932.84|10932.84|10932.84|0
1647433550000|2022-03-16 12:25:50|10932.69|10932.69|10932.69|10932.69|10932.69|10932.69|10932.69|10932.69|0
1647433560000|2022-03-16 12:26:00|10932.29|10932.29|10929.39|10929.39|10932.29|10932.29|10929.39|10929.39|0
1647433570000|2022-03-16 12:26:10|10929.59|10929.59|10930.78|10930.78|10930.78|10930.78|10929.59|10929.59|0
1647433580000|2022-03-16 12:26:20|10930.9|10930.9|10930.9|10930.9|10930.9|10930.9|10930.9|10930.9|0
1647433590000|2022-03-16 12:26:30|10931.1|10931.1|10931.1|10931.1|10931.1|10931.1|10931.1|10931.1|0
1647433610000|2022-03-16 12:26:50|10930.9|10930.9|10930.9|10930.9|10930.9|10930.9|10930.9|10930.9|0
1647433620000|2022-03-16 12:27:00|10930.7|10930.7|10930.3|10930.3|10930.7|10930.7|10929.32|10929.32|0
1647433630000|2022-03-16 12:27:10|10930.43|10930.43|10930.43|10930.43|10930.43|10930.43|10930.43|10930.43|0
1647433640000|2022-03-16 12:27:20|10930.58|10930.58|10930.58|10930.58|10930.58|10930.58|10930.58|10930.58|0
1647433650000|2022-03-16 12:27:30|10931.56|10931.56|10931.64|10931.64|10931.64|10931.64|10931.56|10931.56|0
1647433680000|2022-03-16 12:28:00|10931.24|10931.24|10933.19|10933.19|10933.19|10933.19|10931.24|10931.24|0
1647433690000|2022-03-16 12:28:10|10932.01|10932.01|10932.01|10932.01|10932.01|10932.01|10932.01|10932.01|0
1647433710000|2022-03-16 12:28:30|10931.85|10931.85|10932.65|10932.65|10932.85|10932.85|10931.85|10931.85|0
1647433720000|2022-03-16 12:28:40|10932.66|10932.66|10932.63|10932.63|10932.66|10932.66|10932.63|10932.63|0
1647433740000|2022-03-16 12:29:00|10932.46|10932.46|10932.83|10932.83|10932.83|10932.83|10932.46|10932.46|0
1647433760000|2022-03-16 12:29:20|10932.96|10932.96|10932.92|10932.92|10932.96|10932.96|10932.92|10932.92|0
1647433770000|2022-03-16 12:29:30|10930.96|10930.96|10929.78|10929.78|10930.96|10930.96|10929.78|10929.78|0
1647433780000|2022-03-16 12:29:40|10929.18|10929.18|10929.5|10929.5|10929.5|10929.5|10929.18|10929.18|0
1647433790000|2022-03-16 12:29:50|10930.57|10930.57|10930.31|10930.31|10930.57|10930.57|10930.31|10930.31|0
1647433810000|2022-03-16 12:30:10|10930.49|10930.49|10930.49|10930.49|10930.49|10930.49|10930.49|10930.49|0
1647433830000|2022-03-16 12:30:30|10930.79|10930.79|10931.09|10931.09|10931.09|10931.09|10930.79|10930.79|0
1647433840000|2022-03-16 12:30:40|10931.29|10931.29|10931.14|10931.14|10931.29|10931.29|10931.14|10931.14|0
1647433860000|2022-03-16 12:31:00|10931.26|10931.26|10934.13|10934.13|10935.32|10935.32|10931.26|10931.26|0
1647433870000|2022-03-16 12:31:10|10934.43|10934.43|10932.47|10932.47|10934.43|10934.43|10932.47|10932.47|0
1647433880000|2022-03-16 12:31:20|10932.06|10932.06|10931.61|10931.61|10932.06|10932.06|10931.61|10931.61|0
1647433890000|2022-03-16 12:31:30|10932.01|10932.01|10932.48|10932.48|10932.61|10932.61|10932.01|10932.01|0
1647433910000|2022-03-16 12:31:50|10931.29|10931.29|10931.29|10931.29|10931.29|10931.29|10931.29|10931.29|0
1647433920000|2022-03-16 12:32:00|10930.11|10930.11|10929.59|10929.59|10930.11|10930.11|10929.59|10929.59|0
1647433930000|2022-03-16 12:32:10|10929.44|10929.44|10929.44|10929.44|10929.44|10929.44|10929.44|10929.44|0
1647433940000|2022-03-16 12:32:20|10930.43|10930.43|10931.69|10931.69|10931.69|10931.69|10930.43|10930.43|0
1647433950000|2022-03-16 12:32:30|10931.29|10931.29|10930.06|10930.06|10931.29|10931.29|10930.06|10930.06|0
1647433960000|2022-03-16 12:32:40|10929.08|10929.08|10929.08|10929.08|10929.08|10929.08|10929.08|10929.08|0
1647433990000|2022-03-16 12:33:10|10931.04|10931.04|10931.59|10931.59|10931.59|10931.59|10931.04|10931.04|0
1647434010000|2022-03-16 12:33:30|10931.47|10931.47|10933.43|10933.43|10933.43|10933.43|10931.47|10931.47|0
1647434050000|2022-03-16 12:34:10|10933.44|10933.44|10933.44|10933.44|10933.44|10933.44|10933.44|10933.44|0
1647434060000|2022-03-16 12:34:20|10933.85|10933.85|10933.85|10933.85|10933.85|10933.85|10933.85|10933.85|0
1647434070000|2022-03-16 12:34:30|10931.48|10931.48|10931.48|10931.48|10931.48|10931.48|10931.48|10931.48|0
1647434080000|2022-03-16 12:34:40|10931.68|10931.68|10928.54|10928.54|10931.68|10931.68|10928.54|10928.54|0
1647434090000|2022-03-16 12:34:50|10929.72|10929.72|10929.72|10929.72|10929.72|10929.72|10929.72|10929.72|0
1647434120000|2022-03-16 12:35:20|10930.24|10930.24|10930.19|10930.19|10930.24|10930.24|10930.19|10930.19|0
1647434130000|2022-03-16 12:35:30|10930.11|10930.11|10930.04|10930.04|10930.11|10930.11|10930.04|10930.04|0
1647434140000|2022-03-16 12:35:40|10929.99|10929.99|10929.99|10929.99|10929.99|10929.99|10929.99|10929.99|0
1647434150000|2022-03-16 12:35:50|10928.03|10928.03|10928.03|10928.03|10928.03|10928.03|10928.03|10928.03|0
1647434160000|2022-03-16 12:36:00|10928.28|10928.28|10928.28|10928.28|10928.28|10928.28|10928.28|10928.28|0
1647434170000|2022-03-16 12:36:10|10928.8|10928.8|10928.8|10928.8|10928.8|10928.8|10928.8|10928.8|0
1647434190000|2022-03-16 12:36:30|10926.43|10926.43|10926.43|10926.43|10926.43|10926.43|10926.43|10926.43|0
1647434210000|2022-03-16 12:36:50|10926.35|10926.35|10927.19|10927.19|10927.54|10927.54|10926.35|10926.35|0
1647434230000|2022-03-16 12:37:10|10927.25|10927.25|10926.82|10926.82|10927.25|10927.25|10926.82|10926.82|0
1647434240000|2022-03-16 12:37:20|10926.7|10926.7|10926.58|10926.58|10926.7|10926.7|10926.58|10926.58|0
1647434250000|2022-03-16 12:37:30|10926.41|10926.41|10925.23|10925.23|10926.41|10926.41|10925.23|10925.23|0
1647434270000|2022-03-16 12:37:50|10924.04|10924.04|10924.04|10924.04|10924.04|10924.04|10924.04|10924.04|0
1647434300000|2022-03-16 12:38:20|10923.52|10923.52|10923.32|10923.32|10923.52|10923.52|10923.32|10923.32|0
1647434310000|2022-03-16 12:38:30|10922.91|10922.91|10922.91|10922.91|10922.91|10922.91|10922.91|10922.91|0
1647434320000|2022-03-16 12:38:40|10922.41|10922.41|10922.41|10922.41|10922.41|10922.41|10922.41|10922.41|0
1647434350000|2022-03-16 12:39:10|10922.2|10922.2|10922.2|10922.2|10922.2|10922.2|10922.2|10922.2|0
1647434360000|2022-03-16 12:39:20|10922.12|10922.12|10921.97|10921.97|10922.12|10922.12|10921.97|10921.97|0
1647434370000|2022-03-16 12:39:30|10922.38|10922.38|10919.75|10919.75|10922.38|10922.38|10919.75|10919.75|0
1647434380000|2022-03-16 12:39:40|10922.12|10922.12|10922.12|10922.12|10922.12|10922.12|10922.12|10922.12|0
1647434400000|2022-03-16 12:40:00|10921.79|10921.79|10922.04|10922.04|10922.04|10922.04|10921.79|10921.79|0
1647434410000|2022-03-16 12:40:10|10922.19|10922.19|10922.19|10922.19|10922.19|10922.19|10922.19|10922.19|0
1647434420000|2022-03-16 12:40:20|10921.93|10921.93|10921.85|10921.85|10921.93|10921.93|10921.85|10921.85|0
1647434440000|2022-03-16 12:40:40|10923.03|10923.03|10923.44|10923.44|10923.44|10923.44|10923.03|10923.03|0
1647434470000|2022-03-16 12:41:10|10923.65|10923.65|10923.86|10923.86|10923.86|10923.86|10923.65|10923.65|0
1647434480000|2022-03-16 12:41:20|10924.84|10924.84|10925.24|10925.24|10925.24|10925.24|10924.84|10924.84|0
1647434500000|2022-03-16 12:41:40|10925.08|10925.08|10925.32|10925.32|10925.32|10925.32|10925.08|10925.08|0
1647434510000|2022-03-16 12:41:50|10925.2|10925.2|10925.2|10925.2|10925.2|10925.2|10925.2|10925.2|0
1647434520000|2022-03-16 12:42:00|10925.07|10925.07|10926.25|10926.25|10926.25|10926.25|10925.07|10925.07|0
1647434540000|2022-03-16 12:42:20|10926.24|10926.24|10926.24|10926.24|10926.24|10926.24|10926.24|10926.24|0
1647434550000|2022-03-16 12:42:30|10926.13|10926.13|10925.44|10925.44|10926.13|10926.13|10925.44|10925.44|0
1647434570000|2022-03-16 12:42:50|10925.54|10925.54|10925.64|10925.64|10925.64|10925.64|10925.54|10925.54|0
1647434580000|2022-03-16 12:43:00|10926.04|10926.04|10926.04|10926.04|10926.04|10926.04|10926.04|10926.04|0
1647434590000|2022-03-16 12:43:10|10925.8|10925.8|10925.8|10925.8|10925.8|10925.8|10925.8|10925.8|0
1647434620000|2022-03-16 12:43:40|10926.15|10926.15|10926.5|10926.5|10926.5|10926.5|10926.15|10926.15|0
1647434630000|2022-03-16 12:43:50|10926.67|10926.67|10926.67|10926.67|10926.67|10926.67|10926.67|10926.67|0
1647434650000|2022-03-16 12:44:10|10927.27|10927.27|10927.11|10927.11|10927.27|10927.27|10927.11|10927.11|0
1647434660000|2022-03-16 12:44:20|10927.27|10927.27|10930.62|10930.62|10930.62|10930.62|10927.27|10927.27|0
1647434670000|2022-03-16 12:44:30|10930.39|10930.39|10929.86|10929.86|10930.39|10930.39|10929.79|10929.79|0
1647434680000|2022-03-16 12:44:40|10930.21|10930.21|10930.94|10930.94|10930.96|10930.96|10930.21|10930.21|0
1647434690000|2022-03-16 12:44:50|10931.01|10931.01|10931.05|10931.05|10931.17|10931.17|10931.01|10931.01|0
1647434700000|2022-03-16 12:45:00|10930.88|10930.88|10931.12|10931.12|10931.12|10931.12|10930.88|10930.88|0
1647434710000|2022-03-16 12:45:10|10930.14|10930.14|10928.75|10928.75|10930.14|10930.14|10928.75|10928.75|0
1647434720000|2022-03-16 12:45:20|10927.56|10927.56|10927.56|10927.56|10927.56|10927.56|10927.56|10927.56|0
1647434730000|2022-03-16 12:45:30|10931.48|10931.48|10927.56|10927.56|10931.48|10931.48|10927.56|10927.56|0
1647434750000|2022-03-16 12:45:50|10927.44|10927.44|10927.44|10927.44|10927.44|10927.44|10927.44|10927.44|0
1647434760000|2022-03-16 12:46:00|10927.32|10927.32|10927.32|10927.32|10927.32|10927.32|10927.32|10927.32|0
1647434770000|2022-03-16 12:46:10|10926.34|10926.34|10925.15|10925.15|10926.34|10926.34|10925.15|10925.15|0
1647434780000|2022-03-16 12:46:20|10926.13|10926.13|10927.12|10927.12|10927.32|10927.32|10926.13|10926.13|0
1647434830000|2022-03-16 12:47:10|10927.24|10927.24|10927.24|10927.24|10927.24|10927.24|10927.24|10927.24|0
1647434860000|2022-03-16 12:47:40|10927.64|10927.64|10927.9|10927.9|10927.9|10927.9|10927.64|10927.64|0
1647434880000|2022-03-16 12:48:00|10928.06|10928.06|10927.76|10927.76|10928.06|10928.06|10927.76|10927.76|0
1647434890000|2022-03-16 12:48:10|10927.97|10927.97|10927.97|10927.97|10927.97|10927.97|10927.97|10927.97|0
1647434930000|2022-03-16 12:48:50|10927.81|10927.81|10926.62|10926.62|10927.81|10927.81|10926.62|10926.62|0
1647434960000|2022-03-16 12:49:20|10926.41|10926.41|10926.02|10926.02|10926.41|10926.41|10926.02|10926.02|0
1647434970000|2022-03-16 12:49:30|10925.85|10925.85|10925.48|10925.48|10925.85|10925.85|10925.48|10925.48|0
1647434990000|2022-03-16 12:49:50|10925.31|10925.31|10925.31|10925.31|10925.31|10925.31|10925.31|10925.31|0
1647435000000|2022-03-16 12:50:00|10925.77|10925.77|10925.77|10925.77|10925.77|10925.77|10925.77|10925.77|0
1647435010000|2022-03-16 12:50:10|10925.57|10925.57|10925.65|10925.65|10925.77|10925.77|10925.57|10925.57|0
1647435030000|2022-03-16 12:50:30|10922.5|10922.5|10921.19|10921.19|10922.5|10922.5|10921.19|10921.19|0
1647435060000|2022-03-16 12:51:00|10921.54|10921.54|10924.5|10924.5|10924.5|10924.5|10921.54|10921.54|0
1647435080000|2022-03-16 12:51:20|10922.34|10922.34|10922.34|10922.34|10922.34|10922.34|10922.34|10922.34|0
1647435110000|2022-03-16 12:51:50|10923.32|10923.32|10922.34|10922.34|10923.32|10923.32|10922.34|10922.34|0
1647435120000|2022-03-16 12:52:00|10921.82|10921.82|10921.09|10921.09|10921.82|10921.82|10921.09|10921.09|0
1647435130000|2022-03-16 12:52:10|10921.17|10921.17|10921.41|10921.41|10921.41|10921.41|10921.17|10921.17|0
1647435140000|2022-03-16 12:52:20|10921.61|10921.61|10920.82|10920.82|10921.61|10921.61|10920.42|10920.42|0
1647435150000|2022-03-16 12:52:30|10919.84|10919.84|10919.84|10919.84|10919.84|10919.84|10919.84|10919.84|0
1647435160000|2022-03-16 12:52:40|10919.24|10919.24|10919.24|10919.24|10919.24|10919.24|10919.24|10919.24|0
1647435180000|2022-03-16 12:53:00|10918.06|10918.06|10918.14|10918.14|10918.14|10918.14|10918.06|10918.06|0
1647435220000|2022-03-16 12:53:40|10918.35|10918.35|10918.35|10918.35|10918.35|10918.35|10918.35|10918.35|0
1647435230000|2022-03-16 12:53:50|10918.56|10918.56|10919.17|10919.17|10919.34|10919.34|10918.56|10918.56|0
1647435240000|2022-03-16 12:54:00|10917.98|10917.98|10917.69|10917.69|10917.98|10917.98|10917.69|10917.69|0
1647435250000|2022-03-16 12:54:10|10917.43|10917.43|10920.84|10920.84|10920.84|10920.84|10917.43|10917.43|0
1647435270000|2022-03-16 12:54:30|10921.04|10921.04|10918.76|10918.76|10921.04|10921.04|10918.76|10918.76|0
1647435280000|2022-03-16 12:54:40|10919.74|10919.74|10919.74|10919.74|10919.74|10919.74|10919.74|10919.74|0
1647435290000|2022-03-16 12:54:50|10919.62|10919.62|10919.62|10919.62|10919.62|10919.62|10919.62|10919.62|0
1647435300000|2022-03-16 12:55:00|10919.39|10919.39|10917.78|10917.78|10919.39|10919.39|10917.78|10917.78|0
1647435310000|2022-03-16 12:55:10|10917.62|10917.62|10915.62|10915.62|10917.62|10917.62|10915.62|10915.62|0
1647435320000|2022-03-16 12:55:20|10915.82|10915.82|10915.82|10915.82|10915.82|10915.82|10915.82|10915.82|0
1647435330000|2022-03-16 12:55:30|10915.49|10915.49|10915.09|10915.09|10915.49|10915.49|10915.09|10915.09|0
1647435340000|2022-03-16 12:55:40|10916.07|10916.07|10916.07|10916.07|10916.07|10916.07|10916.07|10916.07|0
1647435360000|2022-03-16 12:56:00|10915.91|10915.91|10917.33|10917.33|10917.33|10917.33|10915.91|10915.91|0
1647435380000|2022-03-16 12:56:20|10917.46|10917.46|10917.46|10917.46|10917.46|10917.46|10917.46|10917.46|0
1647435410000|2022-03-16 12:56:50|10917.06|10917.06|10917.06|10917.06|10917.06|10917.06|10917.06|10917.06|0
1647435420000|2022-03-16 12:57:00|10916.89|10916.89|10917.15|10917.15|10917.15|10917.15|10916.89|10916.89|0
1647435430000|2022-03-16 12:57:10|10916.95|10916.95|10916.95|10916.95|10916.95|10916.95|10916.95|10916.95|0
1647435470000|2022-03-16 12:57:50|10916.83|10916.83|10916.83|10916.83|10916.83|10916.83|10916.83|10916.83|0
1647435480000|2022-03-16 12:58:00|10916.23|10916.23|10916.23|10916.23|10916.23|10916.23|10916.23|10916.23|0
1647435490000|2022-03-16 12:58:10|10916.35|10916.35|10911.07|10911.07|10916.59|10916.59|10911.07|10911.07|0
1647435500000|2022-03-16 12:58:20|10910.57|10910.57|10910.57|10910.57|10910.57|10910.57|10910.57|10910.57|0
1647435510000|2022-03-16 12:58:30|10909.38|10909.38|10909.38|10909.38|10909.38|10909.38|10909.38|10909.38|0
1647435520000|2022-03-16 12:58:40|10910.36|10910.36|10910.36|10910.36|10910.36|10910.36|10910.36|10910.36|0
1647435530000|2022-03-16 12:58:50|10910.23|10910.23|10910.03|10910.03|10910.23|10910.23|10910.03|10910.03|0
1647435550000|2022-03-16 12:59:10|10909.76|10909.76|10909.76|10909.76|10909.76|10909.76|10909.76|10909.76|0
1647435560000|2022-03-16 12:59:20|10909.67|10909.67|10909.69|10909.69|10909.69|10909.69|10909.5|10909.5|0
1647435570000|2022-03-16 12:59:30|10908.51|10908.51|10912.19|10912.19|10912.19|10912.19|10908.51|10908.51|0
1647435580000|2022-03-16 12:59:40|10909.82|10909.82|10909.82|10909.82|10909.82|10909.82|10909.82|10909.82|0
1647435590000|2022-03-16 12:59:50|10909.64|10909.64|10909.64|10909.64|10909.64|10909.64|10909.49|10909.49|0
1647435600000|2022-03-16 13:00:00|10908.46|10908.46|10908.26|10908.26|10908.46|10908.46|10908.26|10908.26|0
1647435610000|2022-03-16 13:00:10|10908.86|10908.86|10912.47|10912.47|10912.47|10912.47|10908.86|10908.86|0
1647435620000|2022-03-16 13:00:20|10912.64|10912.64|10910.68|10910.68|10912.64|10912.64|10910.68|10910.68|0
1647435630000|2022-03-16 13:00:30|10909.7|10909.7|10909.7|10909.7|10909.7|10909.7|10909.7|10909.7|0
1647435650000|2022-03-16 13:00:50|10909.44|10909.44|10909.44|10909.44|10909.44|10909.44|10909.44|10909.44|0
1647435660000|2022-03-16 13:01:00|10909.27|10909.27|10908.91|10908.91|10909.27|10909.27|10908.91|10908.91|0
1647435680000|2022-03-16 13:01:20|10908.68|10908.68|10908.68|10908.68|10908.68|10908.68|10908.68|10908.68|0
1647435690000|2022-03-16 13:01:30|10908.55|10908.55|10908.55|10908.55|10908.55|10908.55|10908.55|10908.55|0
1647435700000|2022-03-16 13:01:40|10908.4|10908.4|10908.23|10908.23|10908.4|10908.4|10908.23|10908.23|0
1647435710000|2022-03-16 13:01:50|10907.71|10907.71|10907.51|10907.51|10908.23|10908.23|10907.51|10907.51|0
1647435720000|2022-03-16 13:02:00|10907.17|10907.17|10909.25|10909.25|10909.73|10909.73|10907.17|10907.17|0
1647435740000|2022-03-16 13:02:20|10910.44|10910.44|10910.44|10910.44|10910.44|10910.44|10910.44|10910.44|0
1647435750000|2022-03-16 13:02:30|10911.62|10911.62|10911.62|10911.62|10911.62|10911.62|10911.62|10911.62|0
1647435760000|2022-03-16 13:02:40|10914|10914|10913.66|10913.66|10914|10914|10913.66|10913.66|0
1647435770000|2022-03-16 13:02:50|10913.32|10913.32|10913.32|10913.32|10913.32|10913.32|10913.32|10913.32|0
1647435780000|2022-03-16 13:03:00|10915.09|10915.09|10916.28|10916.28|10916.28|10916.28|10915.09|10915.09|0
1647435790000|2022-03-16 13:03:10|10915.68|10915.68|10915.94|10915.94|10915.94|10915.94|10915.68|10915.68|0
1647435800000|2022-03-16 13:03:20|10915.85|10915.85|10915.85|10915.85|10915.85|10915.85|10915.85|10915.85|0
1647435830000|2022-03-16 13:03:50|10914.66|10914.66|10914.66|10914.66|10914.66|10914.66|10914.66|10914.66|0
1647435840000|2022-03-16 13:04:00|10915.26|10915.26|10915.26|10915.26|10915.26|10915.26|10915.26|10915.26|0
1647435850000|2022-03-16 13:04:10|10915.38|10915.38|10915.98|10915.98|10915.98|10915.98|10915.38|10915.38|0
1647435870000|2022-03-16 13:04:30|10913.61|10913.61|10912.45|10912.45|10913.61|10913.61|10912.45|10912.45|0
1647435880000|2022-03-16 13:04:40|10911.47|10911.47|10910.9|10910.9|10911.47|10911.47|10910.9|10910.9|0
1647435890000|2022-03-16 13:04:50|10910.72|10910.72|10910.72|10910.72|10910.72|10910.72|10910.72|10910.72|0
1647435900000|2022-03-16 13:05:00|10910.41|10910.41|10909.11|10909.11|10910.41|10910.41|10909.11|10909.11|0
1647435910000|2022-03-16 13:05:10|10910.29|10910.29|10910.29|10910.29|10910.29|10910.29|10910.29|10910.29|0
1647435920000|2022-03-16 13:05:20|10909.31|10909.31|10908.33|10908.33|10909.31|10909.31|10908.33|10908.33|0
1647435930000|2022-03-16 13:05:30|10907.81|10907.81|10907.81|10907.81|10907.81|10907.81|10907.81|10907.81|0
1647435950000|2022-03-16 13:05:50|10907.98|10907.98|10907.98|10907.98|10907.98|10907.98|10907.98|10907.98|0
1647435970000|2022-03-16 13:06:10|10907.83|10907.83|10907.83|10907.83|10907.83|10907.83|10907.83|10907.83|0
1647435990000|2022-03-16 13:06:30|10908.04|10908.04|10908.04|10908.04|10908.04|10908.04|10908.04|10908.04|0
1647436010000|2022-03-16 13:06:50|10908.3|10908.3|10910.08|10910.08|10910.08|10910.08|10908.3|10908.3|0
1647436020000|2022-03-16 13:07:00|10909.61|10909.61|10909.61|10909.61|10909.61|10909.61|10909.61|10909.61|0
1647436030000|2022-03-16 13:07:10|10907.24|10907.24|10907.24|10907.24|10907.24|10907.24|10907.24|10907.24|0
1647436040000|2022-03-16 13:07:20|10907|10907|10907|10907|10907|10907|10907|10907|0
1647436060000|2022-03-16 13:07:40|10907.17|10907.17|10907.69|10907.69|10907.69|10907.69|10907.17|10907.17|0
1647436070000|2022-03-16 13:07:50|10908.87|10908.87|10909.07|10909.07|10909.24|10909.24|10908.7|10908.7|0
1647436080000|2022-03-16 13:08:00|10908.87|10908.87|10907.69|10907.69|10908.87|10908.87|10907.69|10907.69|0
1647436120000|2022-03-16 13:08:40|10908.87|10908.87|10908.87|10908.87|10908.87|10908.87|10908.87|10908.87|0
1647436130000|2022-03-16 13:08:50|10908.35|10908.35|10908.35|10908.35|10908.35|10908.35|10908.35|10908.35|0
1647436140000|2022-03-16 13:09:00|10908.7|10908.7|10908.7|10908.7|10908.7|10908.7|10908.7|10908.7|0
1647436150000|2022-03-16 13:09:10|10907.51|10907.51|10906.9|10906.9|10907.51|10907.51|10906.9|10906.9|0
1647436160000|2022-03-16 13:09:20|10907.87|10907.87|10907.87|10907.87|10907.87|10907.87|10907.87|10907.87|0
1647436190000|2022-03-16 13:09:50|10907.68|10907.68|10907.68|10907.68|10907.68|10907.68|10907.68|10907.68|0
1647436200000|2022-03-16 13:10:00|10907.85|10907.85|10907.85|10907.85|10907.85|10907.85|10907.85|10907.85|0
1647436210000|2022-03-16 13:10:10|10906.87|10906.87|10906.74|10906.74|10906.87|10906.87|10906.74|10906.74|0
1647436220000|2022-03-16 13:10:20|10906.34|10906.34|10906.34|10906.34|10906.34|10906.34|10906.34|10906.34|0
1647436240000|2022-03-16 13:10:40|10906.18|10906.18|10906.18|10906.18|10906.18|10906.18|10906.18|10906.18|0
1647436260000|2022-03-16 13:11:00|10905.71|10905.71|10905.71|10905.71|10905.71|10905.71|10905.71|10905.71|0
1647436270000|2022-03-16 13:11:10|10905.63|10905.63|10905.55|10905.55|10905.63|10905.63|10905.55|10905.55|0
1647436280000|2022-03-16 13:11:20|10905.31|10905.31|10904.91|10904.91|10905.31|10905.31|10904.91|10904.91|0
1647436290000|2022-03-16 13:11:30|10906.1|10906.1|10906.1|10906.1|10906.1|10906.1|10906.1|10906.1|0
1647436300000|2022-03-16 13:11:40|10904.91|10904.91|10904.91|10904.91|10904.91|10904.91|10904.91|10904.91|0
1647436310000|2022-03-16 13:11:50|10903.94|10903.94|10903.63|10903.63|10903.94|10903.94|10903.63|10903.63|0
1647436320000|2022-03-16 13:12:00|10903.51|10903.51|10903.51|10903.51|10903.51|10903.51|10903.51|10903.51|0
1647436330000|2022-03-16 13:12:10|10903.15|10903.15|10903.15|10903.15|10903.15|10903.15|10903.15|10903.15|0
1647436340000|2022-03-16 13:12:20|10903.27|10903.27|10903.27|10903.27|10903.27|10903.27|10903.27|10903.27|0
1647436350000|2022-03-16 13:12:30|10903.36|10903.36|10903.43|10903.43|10903.43|10903.43|10903.36|10903.36|0
1647436370000|2022-03-16 13:12:50|10904.62|10904.62|10904.62|10904.62|10904.62|10904.62|10904.62|10904.62|0
1647436390000|2022-03-16 13:13:10|10905.46|10905.46|10905.46|10905.46|10905.46|10905.46|10905.46|10905.46|0
1647436400000|2022-03-16 13:13:20|10905.04|10905.04|10903.64|10903.64|10905.04|10905.04|10903.64|10903.64|0
1647436420000|2022-03-16 13:13:40|10902.46|10902.46|10903.64|10903.64|10903.64|10903.64|10902.46|10902.46|0
1647436440000|2022-03-16 13:14:00|10903.57|10903.57|10903.57|10903.57|10903.57|10903.57|10903.57|10903.57|0
1647436470000|2022-03-16 13:14:30|10903.39|10903.39|10899.06|10899.06|10903.39|10903.39|10899.06|10899.06|0
1647436480000|2022-03-16 13:14:40|10898.89|10898.89|10897.19|10897.19|10898.89|10898.89|10897.19|10897.19|0
1647436490000|2022-03-16 13:14:50|10897.51|10897.51|10898.82|10898.82|10898.82|10898.82|10897.51|10897.51|0
1647436500000|2022-03-16 13:15:00|10898.74|10898.74|10900.11|10900.11|10901.09|10901.09|10898.74|10898.74|0
1647436510000|2022-03-16 13:15:10|10900.31|10900.31|10904.7|10904.7|10904.7|10904.7|10900.31|10900.31|0
1647436520000|2022-03-16 13:15:20|10905.05|10905.05|10904.7|10904.7|10905.05|10905.05|10904.7|10904.7|0
1647436530000|2022-03-16 13:15:30|10905.68|10905.68|10906.23|10906.23|10906.33|10906.33|10905.68|10905.68|0
1647436550000|2022-03-16 13:15:50|10906.08|10906.08|10905.93|10905.93|10906.08|10906.08|10905.93|10905.93|0
1647436560000|2022-03-16 13:16:00|10906.1|10906.1|10905.8|10905.8|10906.1|10906.1|10905.8|10905.8|0
1647436570000|2022-03-16 13:16:10|10905.74|10905.74|10905.93|10905.93|10905.93|10905.93|10905.74|10905.74|0
1647436580000|2022-03-16 13:16:20|10906.19|10906.19|10905|10905|10906.19|10906.19|10905|10905|0
1647436590000|2022-03-16 13:16:30|10903.82|10903.82|10903.82|10903.82|10903.82|10903.82|10903.82|10903.82|0
1647436620000|2022-03-16 13:17:00|10903.69|10903.69|10899.26|10899.26|10903.69|10903.69|10899.24|10899.24|0
1647436630000|2022-03-16 13:17:10|10899.19|10899.19|10899.13|10899.13|10899.19|10899.19|10899.13|10899.13|0
1647436640000|2022-03-16 13:17:20|10898.61|10898.61|10900.57|10900.57|10900.57|10900.57|10898.61|10898.61|0
1647436660000|2022-03-16 13:17:40|10900.97|10900.97|10901.23|10901.23|10901.64|10901.64|10900.97|10900.97|0
1647436680000|2022-03-16 13:18:00|10901.35|10901.35|10901.35|10901.35|10901.35|10901.35|10901.35|10901.35|0
1647436690000|2022-03-16 13:18:10|10900.99|10900.99|10900.99|10900.99|10900.99|10900.99|10900.99|10900.99|0
1647436710000|2022-03-16 13:18:30|10901.14|10901.14|10903.16|10903.16|10903.31|10903.31|10901.14|10901.14|0
1647436720000|2022-03-16 13:18:40|10904.14|10904.14|10905.18|10905.18|10905.18|10905.18|10904.14|10904.14|0
1647436730000|2022-03-16 13:18:50|10905.42|10905.42|10906.6|10906.6|10906.6|10906.6|10905.42|10905.42|0
1647436740000|2022-03-16 13:19:00|10905.42|10905.42|10905.42|10905.42|10905.42|10905.42|10905.42|10905.42|0
1647436750000|2022-03-16 13:19:10|10904.23|10904.23|10906.24|10906.24|10906.24|10906.24|10904.23|10904.23|0
1647436770000|2022-03-16 13:19:30|10906.07|10906.07|10905.14|10905.14|10906.07|10906.07|10904.88|10904.88|0
1647436790000|2022-03-16 13:19:50|10904.93|10904.93|10905|10905|10905.08|10905.08|10904.93|10904.93|0
1647436800000|2022-03-16 13:20:00|10905.17|10905.17|10905.21|10905.21|10905.21|10905.21|10904.57|10904.57|0
1647436810000|2022-03-16 13:20:10|10905.36|10905.36|10905.02|10905.02|10905.36|10905.36|10904.96|10904.96|0
1647436820000|2022-03-16 13:20:20|10905.26|10905.26|10905.26|10905.26|10905.26|10905.26|10905.26|10905.26|0
1647436830000|2022-03-16 13:20:30|10905.36|10905.36|10905.51|10905.51|10905.51|10905.51|10905.36|10905.36|0
1647436840000|2022-03-16 13:20:40|10905.71|10905.71|10906.93|10906.93|10906.93|10906.93|10905.71|10905.71|0
1647436850000|2022-03-16 13:20:50|10906.41|10906.41|10906.15|10906.15|10906.41|10906.41|10906.15|10906.15|0
1647436870000|2022-03-16 13:21:10|10906.67|10906.67|10907.07|10907.07|10907.07|10907.07|10906.67|10906.67|0
1647436880000|2022-03-16 13:21:20|10906.09|10906.09|10904.84|10904.84|10906.2|10906.2|10904.84|10904.84|0
1647436890000|2022-03-16 13:21:30|10904.89|10904.89|10904.75|10904.75|10904.89|10904.89|10904.54|10904.54|0
1647436900000|2022-03-16 13:21:40|10905.94|10905.94|10905.94|10905.94|10905.94|10905.94|10905.94|10905.94|0
1647436910000|2022-03-16 13:21:50|10905.68|10905.68|10905.68|10905.68|10905.68|10905.68|10905.68|10905.68|0
1647436920000|2022-03-16 13:22:00|10905.73|10905.73|10905.39|10905.39|10905.73|10905.73|10905.39|10905.39|0
1647436930000|2022-03-16 13:22:10|10905.18|10905.18|10905.18|10905.18|10905.18|10905.18|10905.18|10905.18|0
1647436940000|2022-03-16 13:22:20|10904.03|10904.03|10904.22|10904.22|10904.55|10904.55|10904.03|10904.03|0
1647436950000|2022-03-16 13:22:30|10903.87|10903.87|10903.87|10903.87|10903.87|10903.87|10903.87|10903.87|0
1647436960000|2022-03-16 13:22:40|10902.68|10902.68|10901.5|10901.5|10902.68|10902.68|10901.5|10901.5|0
1647436990000|2022-03-16 13:23:10|10901.62|10901.62|10901.82|10901.82|10901.82|10901.82|10901.62|10901.62|0
1647437000000|2022-03-16 13:23:20|10901.31|10901.31|10901.31|10901.31|10901.31|10901.31|10901.31|10901.31|0
1647437040000|2022-03-16 13:24:00|10898.94|10898.94|10895.54|10895.54|10898.94|10898.94|10895.54|10895.54|0
1647437050000|2022-03-16 13:24:10|10894.35|10894.35|10894.11|10894.11|10895.54|10895.54|10894.11|10894.11|0
1647437060000|2022-03-16 13:24:20|10894.23|10894.23|10892.91|10892.91|10894.23|10894.23|10892.79|10892.79|0
1647437070000|2022-03-16 13:24:30|10893.89|10893.89|10893.89|10893.89|10893.89|10893.89|10893.89|10893.89|0
1647437080000|2022-03-16 13:24:40|10894.1|10894.1|10898.24|10898.24|10898.24|10898.24|10894.1|10894.1|0
1647437110000|2022-03-16 13:25:10|10896.28|10896.28|10895.68|10895.68|10896.28|10896.28|10895.68|10895.68|0
1647437120000|2022-03-16 13:25:20|10895.53|10895.53|10895.53|10895.53|10895.53|10895.53|10895.53|10895.53|0
1647437130000|2022-03-16 13:25:30|10895.01|10895.01|10895.01|10895.01|10895.01|10895.01|10895.01|10895.01|0
1647437140000|2022-03-16 13:25:40|10896.2|10896.2|10897.48|10897.48|10897.48|10897.48|10896.2|10896.2|0
1647437150000|2022-03-16 13:25:50|10897.08|10897.08|10897.44|10897.44|10897.44|10897.44|10897.08|10897.08|0
1647437160000|2022-03-16 13:26:00|10898.63|10898.63|10898.75|10898.75|10898.75|10898.75|10898.63|10898.63|0
1647437180000|2022-03-16 13:26:20|10899.73|10899.73|10899.73|10899.73|10899.73|10899.73|10899.73|10899.73|0
1647437190000|2022-03-16 13:26:30|10903.29|10903.29|10903.64|10903.64|10903.64|10903.64|10903.29|10903.29|0
1647437200000|2022-03-16 13:26:40|10902.45|10902.45|10902.45|10902.45|10902.45|10902.45|10902.45|10902.45|0
1647437220000|2022-03-16 13:27:00|10902.71|10902.71|10902.88|10902.88|10902.88|10902.88|10902.71|10902.71|0
1647437230000|2022-03-16 13:27:10|10902.54|10902.54|10902.54|10902.54|10902.54|10902.54|10902.54|10902.54|0
1647437240000|2022-03-16 13:27:20|10902.15|10902.15|10902.15|10902.15|10902.15|10902.15|10902.15|10902.15|0
1647437260000|2022-03-16 13:27:40|10902.2|10902.2|10902.2|10902.2|10902.2|10902.2|10902.2|10902.2|0
1647437270000|2022-03-16 13:27:50|10902.35|10902.35|10902.2|10902.2|10902.35|10902.35|10902.2|10902.2|0
1647437280000|2022-03-16 13:28:00|10901.84|10901.84|10899.36|10899.36|10901.96|10901.96|10899.08|10899.08|0
1647437290000|2022-03-16 13:28:10|10898.95|10898.95|10897.76|10897.76|10898.95|10898.95|10897.76|10897.76|0
1647437300000|2022-03-16 13:28:20|10898.11|10898.11|10897.78|10897.78|10898.11|10898.11|10897.78|10897.78|0
1647437310000|2022-03-16 13:28:30|10897.54|10897.54|10897.07|10897.07|10897.54|10897.54|10897.07|10897.07|0
1647437320000|2022-03-16 13:28:40|10898.26|10898.26|10897.07|10897.07|10898.26|10898.26|10897.07|10897.07|0
1647437330000|2022-03-16 13:28:50|10897.3|10897.3|10897.44|10897.44|10897.54|10897.54|10897.3|10897.3|0
1647437340000|2022-03-16 13:29:00|10897.28|10897.28|10897.21|10897.21|10897.28|10897.28|10897.21|10897.21|0
1647437360000|2022-03-16 13:29:20|10897.32|10897.32|10896.07|10896.07|10897.32|10897.32|10896.07|10896.07|0
1647437370000|2022-03-16 13:29:30|10897.26|10897.26|10897.87|10897.87|10897.87|10897.87|10897.26|10897.26|0
1647437380000|2022-03-16 13:29:40|10897.51|10897.51|10897.51|10897.51|10897.51|10897.51|10897.51|10897.51|0
1647437390000|2022-03-16 13:29:50|10897.27|10897.27|10897.79|10897.79|10897.79|10897.79|10897.19|10897.19|0
1647437400000|2022-03-16 13:30:00|10897.19|10897.19|10901.3|10901.3|10901.3|10901.3|10896.87|10896.87|0
1647437410000|2022-03-16 13:30:10|10901.5|10901.5|10901.5|10901.5|10901.5|10901.5|10901.5|10901.5|0
1647437420000|2022-03-16 13:30:20|10901.65|10901.65|10901.73|10901.73|10901.73|10901.73|10901.65|10901.65|0
1647437430000|2022-03-16 13:30:30|10901.6|10901.6|10901.57|10901.57|10901.71|10901.71|10901.47|10901.47|0
1647437440000|2022-03-16 13:30:40|10901.42|10901.42|10901.53|10901.53|10901.53|10901.53|10901.42|10901.42|0
1647437450000|2022-03-16 13:30:50|10901.95|10901.95|10905.36|10905.36|10905.62|10905.62|10901.95|10901.95|0
1647437460000|2022-03-16 13:31:00|10905.86|10905.86|10909.33|10909.33|10909.93|10909.93|10905.86|10905.86|0
1647437470000|2022-03-16 13:31:10|10909.54|10909.54|10911.16|10911.16|10911.16|10911.16|10909.54|10909.54|0
1647437480000|2022-03-16 13:31:20|10909.97|10909.97|10910.47|10910.47|10913.75|10913.75|10906.64|10906.64|0
1647437490000|2022-03-16 13:31:30|10909.97|10909.97|10909.69|10909.69|10909.97|10909.97|10909.69|10909.69|0
1647437500000|2022-03-16 13:31:40|10909.86|10909.86|10909.36|10909.36|10909.86|10909.86|10909.36|10909.36|0
1647437510000|2022-03-16 13:31:50|10906.99|10906.99|10903.37|10903.37|10906.99|10906.99|10903.37|10903.37|0
1647437520000|2022-03-16 13:32:00|10903.24|10903.24|10901.54|10901.54|10903.24|10903.24|10901.54|10901.54|0
1647437530000|2022-03-16 13:32:10|10901.42|10901.42|10901.22|10901.22|10901.65|10901.65|10899.04|10899.04|0
1647437540000|2022-03-16 13:32:20|10901.04|10901.04|10899.73|10899.73|10901.04|10901.04|10898.54|10898.54|0
1647437550000|2022-03-16 13:32:30|10899.66|10899.66|10899.51|10899.51|10899.66|10899.66|10899.51|10899.51|0
1647437570000|2022-03-16 13:32:50|10899.34|10899.34|10899.69|10899.69|10899.69|10899.69|10898.74|10898.74|0
1647437580000|2022-03-16 13:33:00|10900.87|10900.87|10898.75|10898.75|10900.93|10900.93|10897.36|10897.36|0
1647437590000|2022-03-16 13:33:10|10901.12|10901.12|10899.93|10899.93|10901.12|10901.12|10899.93|10899.93|0
1647437600000|2022-03-16 13:33:20|10898.75|10898.75|10897.95|10897.95|10898.75|10898.75|10897.95|10897.95|0
1647437610000|2022-03-16 13:33:30|10897.61|10897.61|10897.31|10897.31|10897.61|10897.61|10897.31|10897.31|0
1647437620000|2022-03-16 13:33:40|10897.22|10897.22|10898.21|10898.21|10898.41|10898.41|10897.22|10897.22|0
1647437630000|2022-03-16 13:33:50|10897.81|10897.81|10898.29|10898.29|10898.29|10898.29|10897.81|10897.81|0
1647437640000|2022-03-16 13:34:00|10898.09|10898.09|10898.09|10898.09|10898.09|10898.09|10898.09|10898.09|0
1647437650000|2022-03-16 13:34:10|10895.72|10895.72|10895.72|10895.72|10895.72|10895.72|10895.72|10895.72|0
1647437660000|2022-03-16 13:34:20|10895.46|10895.46|10896.01|10896.01|10896.01|10896.01|10895.46|10895.46|0
1647437670000|2022-03-16 13:34:30|10896.59|10896.59|10896.59|10896.59|10896.59|10896.59|10896.59|10896.59|0
1647437680000|2022-03-16 13:34:40|10896.99|10896.99|10900.46|10900.46|10900.46|10900.46|10896.99|10896.99|0
1647437690000|2022-03-16 13:34:50|10900.58|10900.58|10900.91|10900.91|10900.91|10900.91|10900.58|10900.58|0
1647437700000|2022-03-16 13:35:00|10901.11|10901.11|10900.15|10900.15|10901.38|10901.38|10900.15|10900.15|0
1647437710000|2022-03-16 13:35:10|10899.75|10899.75|10899.75|10899.75|10899.75|10899.75|10899.75|10899.75|0
1647437720000|2022-03-16 13:35:20|10899.55|10899.55|10899.35|10899.35|10899.75|10899.75|10899.35|10899.35|0
1647437730000|2022-03-16 13:35:30|10900.33|10900.33|10900.33|10900.33|10900.33|10900.33|10900.33|10900.33|0
1647437740000|2022-03-16 13:35:40|10900.73|10900.73|10899.94|10899.94|10900.73|10900.73|10899.85|10899.85|0
1647437750000|2022-03-16 13:35:50|10899.85|10899.85|10899.55|10899.55|10899.85|10899.85|10899.55|10899.55|0
1647437760000|2022-03-16 13:36:00|10899.97|10899.97|10893.16|10893.16|10899.97|10899.97|10893.16|10893.16|0
1647437770000|2022-03-16 13:36:10|10894.35|10894.35|10894.52|10894.52|10894.52|10894.52|10894.35|10894.35|0
1647437780000|2022-03-16 13:36:20|10895.5|10895.5|10895.9|10895.9|10895.9|10895.9|10895.5|10895.5|0
1647437790000|2022-03-16 13:36:30|10896.1|10896.1|10897.28|10897.28|10897.28|10897.28|10896.1|10896.1|0
1647437800000|2022-03-16 13:36:40|10897.97|10897.97|10901.43|10901.43|10901.43|10901.43|10897.97|10897.97|0
1647437810000|2022-03-16 13:36:50|10901.38|10901.38|10903.34|10903.34|10903.34|10903.34|10901.38|10901.38|0
1647437820000|2022-03-16 13:37:00|10903.13|10903.13|10903.2|10903.2|10903.39|10903.39|10902.41|10902.41|0
1647437830000|2022-03-16 13:37:10|10903.32|10903.32|10903.6|10903.6|10903.6|10903.6|10903.32|10903.32|0
1647437840000|2022-03-16 13:37:20|10904.1|10904.1|10905.29|10905.29|10905.29|10905.29|10904.1|10904.1|0
1647437850000|2022-03-16 13:37:30|10905.69|10905.69|10905.31|10905.31|10905.69|10905.69|10905.31|10905.31|0
1647437860000|2022-03-16 13:37:40|10905.12|10905.12|10905.12|10905.12|10905.12|10905.12|10905.12|10905.12|0
1647437870000|2022-03-16 13:37:50|10905.04|10905.04|10902.51|10902.51|10905.04|10905.04|10902.51|10902.51|0
1647437880000|2022-03-16 13:38:00|10902.91|10902.91|10903.11|10903.11|10903.31|10903.31|10902.91|10902.91|0
1647437890000|2022-03-16 13:38:10|10901.92|10901.92|10900.92|10900.92|10901.92|10901.92|10900.92|10900.92|0
1647437900000|2022-03-16 13:38:20|10901.31|10901.31|10898.06|10898.06|10901.31|10901.31|10898.06|10898.06|0
1647437910000|2022-03-16 13:38:30|10896.88|10896.88|10896.2|10896.2|10896.88|10896.88|10895.69|10895.69|0
1647437920000|2022-03-16 13:38:40|10896.47|10896.47|10899.03|10899.03|10899.23|10899.23|10896.47|10896.47|0
1647437930000|2022-03-16 13:38:50|10900.22|10900.22|10901.69|10901.69|10901.69|10901.69|10899.03|10899.03|0
1647437940000|2022-03-16 13:39:00|10904.46|10904.46|10906.81|10906.81|10906.81|10906.81|10904.46|10904.46|0
1647437950000|2022-03-16 13:39:10|10906.86|10906.86|10906.91|10906.91|10906.91|10906.91|10906.86|10906.86|0
1647437970000|2022-03-16 13:39:30|10903.35|10903.35|10903.19|10903.19|10903.35|10903.35|10903.19|10903.19|0
1647437980000|2022-03-16 13:39:40|10903.27|10903.27|10901.25|10901.25|10903.43|10903.43|10899.87|10899.87|0
1647437990000|2022-03-16 13:39:50|10900.99|10900.99|10900.99|10900.99|10900.99|10900.99|10900.99|10900.99|0
1647438000000|2022-03-16 13:40:00|10901.34|10901.34|10901.52|10901.52|10901.52|10901.52|10901.1|10901.1|0
1647438010000|2022-03-16 13:40:10|10901.35|10901.35|10901.65|10901.65|10901.65|10901.65|10901.35|10901.35|0
1647438020000|2022-03-16 13:40:20|10900.46|10900.46|10900.46|10900.46|10900.46|10900.46|10900.46|10900.46|0
1647438030000|2022-03-16 13:40:30|10899.28|10899.28|10899.28|10899.28|10899.28|10899.28|10899.28|10899.28|0
1647438040000|2022-03-16 13:40:40|10899.4|10899.4|10899.91|10899.91|10899.93|10899.93|10898.63|10898.63|0
1647438050000|2022-03-16 13:40:50|10898.73|10898.73|10898.73|10898.73|10898.73|10898.73|10898.73|10898.73|0
1647438070000|2022-03-16 13:41:10|10899.13|10899.13|10898.93|10898.93|10899.52|10899.52|10898.93|10898.93|0
1647438080000|2022-03-16 13:41:20|10898.73|10898.73|10898.33|10898.33|10898.73|10898.73|10898.13|10898.13|0
1647438090000|2022-03-16 13:41:30|10899.31|10899.31|10897.98|10897.98|10899.31|10899.31|10897.98|10897.98|0
1647438110000|2022-03-16 13:41:50|10898.18|10898.18|10898.85|10898.85|10898.85|10898.85|10898.18|10898.18|0
1647438120000|2022-03-16 13:42:00|10898.93|10898.93|10902.37|10902.37|10902.37|10902.37|10898.93|10898.93|0
1647438130000|2022-03-16 13:42:10|10902.47|10902.47|10902.89|10902.89|10902.89|10902.89|10902.47|10902.47|0
1647438140000|2022-03-16 13:42:20|10901.7|10901.7|10898.51|10898.51|10901.7|10901.7|10898.51|10898.51|0
1647438150000|2022-03-16 13:42:30|10898.11|10898.11|10898.55|10898.55|10898.55|10898.55|10898.11|10898.11|0
1647438160000|2022-03-16 13:42:40|10899.02|10899.02|10899.25|10899.25|10899.25|10899.25|10899.02|10899.02|0
1647438170000|2022-03-16 13:42:50|10899.35|10899.35|10899.35|10899.35|10899.35|10899.35|10899.35|10899.35|0
1647438180000|2022-03-16 13:43:00|10899.45|10899.45|10910.06|10910.06|10910.06|10910.06|10899.45|10899.45|0
1647438190000|2022-03-16 13:43:10|10910.32|10910.32|10908.62|10908.62|10910.32|10910.32|10908.62|10908.62|0
1647438200000|2022-03-16 13:43:20|10908.78|10908.78|10908.3|10908.3|10909.19|10909.19|10908.3|10908.3|0
1647438210000|2022-03-16 13:43:30|10907.11|10907.11|10907.15|10907.15|10907.41|10907.41|10907.11|10907.11|0
1647438220000|2022-03-16 13:43:40|10907.19|10907.19|10907.21|10907.21|10907.21|10907.21|10907.19|10907.19|0
1647438230000|2022-03-16 13:43:50|10909.16|10909.16|10907.98|10907.98|10909.16|10909.16|10907.98|10907.98|0
1647438240000|2022-03-16 13:44:00|10908.18|10908.18|10904.3|10904.3|10908.18|10908.18|10904.3|10904.3|0
1647438250000|2022-03-16 13:44:10|10904.7|10904.7|10904.3|10904.3|10904.7|10904.7|10904.3|10904.3|0
1647438260000|2022-03-16 13:44:20|10903.78|10903.78|10903.36|10903.36|10903.78|10903.78|10903.36|10903.36|0
1647438270000|2022-03-16 13:44:30|10902.96|10902.96|10902.46|10902.46|10902.96|10902.96|10901.68|10901.68|0
1647438280000|2022-03-16 13:44:40|10902.39|10902.39|10901.99|10901.99|10902.39|10902.39|10900.8|10900.8|0
1647438290000|2022-03-16 13:44:50|10902.39|10902.39|10901|10901|10902.39|10902.39|10901|10901|0
1647438310000|2022-03-16 13:45:10|10900.93|10900.93|10901.19|10901.19|10901.19|10901.19|10900.93|10900.93|0
1647438330000|2022-03-16 13:45:30|10900|10900|10902.09|10902.09|10902.09|10902.09|10899.6|10899.6|0
1647438340000|2022-03-16 13:45:40|10902.13|10902.13|10901.12|10901.12|10902.13|10902.13|10900.53|10900.53|0
1647438350000|2022-03-16 13:45:50|10901.32|10901.32|10901.6|10901.6|10901.84|10901.84|10901.32|10901.32|0
1647438360000|2022-03-16 13:46:00|10901.75|10901.75|10905.06|10905.06|10905.06|10905.06|10901.52|10901.52|0
1647438370000|2022-03-16 13:46:10|10909.71|10909.71|10911.76|10911.76|10911.96|10911.96|10909.39|10909.39|0
1647438380000|2022-03-16 13:46:20|10911.92|10911.92|10911.46|10911.46|10911.92|10911.92|10911.46|10911.46|0
1647438390000|2022-03-16 13:46:30|10911.26|10911.26|10911.77|10911.77|10911.86|10911.86|10911.26|10911.26|0
1647438400000|2022-03-16 13:46:40|10911.68|10911.68|10911.89|10911.89|10911.89|10911.89|10911.68|10911.68|0
1647438410000|2022-03-16 13:46:50|10912.13|10912.13|10912.07|10912.07|10912.13|10912.13|10911.73|10911.73|0
1647438420000|2022-03-16 13:47:00|10911.89|10911.89|10911.89|10911.89|10911.89|10911.89|10911.89|10911.89|0
1647438430000|2022-03-16 13:47:10|10911.78|10911.78|10913.16|10913.16|10913.16|10913.16|10911.58|10911.58|0
1647438440000|2022-03-16 13:47:20|10911.97|10911.97|10912.14|10912.14|10912.14|10912.14|10911.97|10911.97|0
1647438450000|2022-03-16 13:47:30|10910.95|10910.95|10909.77|10909.77|10910.95|10910.95|10909.77|10909.77|0
1647438460000|2022-03-16 13:47:40|10909.96|10909.96|10907.6|10907.6|10909.96|10909.96|10907.59|10907.59|0
1647438470000|2022-03-16 13:47:50|10907.4|10907.4|10907.4|10907.4|10907.4|10907.4|10907.4|10907.4|0
1647438480000|2022-03-16 13:48:00|10907.2|10907.2|10906.02|10906.02|10907.2|10907.2|10906.02|10906.02|0
1647438490000|2022-03-16 13:48:10|10906.21|10906.21|10908.17|10908.17|10908.17|10908.17|10906.21|10906.21|0
1647438500000|2022-03-16 13:48:20|10909.36|10909.36|10909.36|10909.36|10909.36|10909.36|10909.36|10909.36|0
1647438510000|2022-03-16 13:48:30|10909.01|10909.01|10907.94|10907.94|10909.13|10909.13|10907.94|10907.94|0
1647438520000|2022-03-16 13:48:40|10907.34|10907.34|10906.16|10906.16|10907.34|10907.34|10906.16|10906.16|0
1647438530000|2022-03-16 13:48:50|10905.93|10905.93|10905.6|10905.6|10905.93|10905.93|10905.6|10905.6|0
1647438540000|2022-03-16 13:49:00|10905.99|10905.99|10905.99|10905.99|10905.99|10905.99|10905.99|10905.99|0
1647438550000|2022-03-16 13:49:10|10906.39|10906.39|10906.8|10906.8|10906.8|10906.8|10905.21|10905.21|0
1647438560000|2022-03-16 13:49:20|10904.43|10904.43|10905.61|10905.61|10905.61|10905.61|10904.43|10904.43|0
1647438590000|2022-03-16 13:49:50|10903.24|10903.24|10904.22|10904.22|10904.22|10904.22|10903.24|10903.24|0
1647438600000|2022-03-16 13:50:00|10904.37|10904.37|10905.57|10905.57|10905.72|10905.72|10904.37|10904.37|0
1647438610000|2022-03-16 13:50:10|10905.31|10905.31|10905.31|10905.31|10905.31|10905.31|10905.31|10905.31|0
1647438620000|2022-03-16 13:50:20|10905.24|10905.24|10902.33|10902.33|10905.24|10905.24|10902.33|10902.33|0
1647438630000|2022-03-16 13:50:30|10902|10902|10900.4|10900.4|10902|10902|10900.4|10900.4|0
1647438640000|2022-03-16 13:50:40|10900.19|10900.19|10902.93|10902.93|10902.93|10902.93|10899.99|10899.99|0
1647438650000|2022-03-16 13:50:50|10900.97|10900.97|10898.15|10898.15|10900.97|10900.97|10898.15|10898.15|0
1647438660000|2022-03-16 13:51:00|10897.94|10897.94|10898.08|10898.08|10898.08|10898.08|10896.7|10896.7|0
1647438670000|2022-03-16 13:51:10|10897.96|10897.96|10898.25|10898.25|10898.25|10898.25|10897.06|10897.06|0
1647438680000|2022-03-16 13:51:20|10898.65|10898.65|10898.65|10898.65|10898.65|10898.65|10898.65|10898.65|0
1647438690000|2022-03-16 13:51:30|10897.46|10897.46|10897.57|10897.57|10897.57|10897.57|10897.46|10897.46|0
1647438710000|2022-03-16 13:51:50|10896.98|10896.98|10896.98|10896.98|10896.98|10896.98|10896.98|10896.98|0
1647438720000|2022-03-16 13:52:00|10897.21|10897.21|10897.1|10897.1|10897.21|10897.21|10896.87|10896.87|0
1647438730000|2022-03-16 13:52:10|10897.17|10897.17|10899.06|10899.06|10899.06|10899.06|10897.17|10897.17|0
1647438740000|2022-03-16 13:52:20|10899.14|10899.14|10898.94|10898.94|10899.14|10899.14|10897.36|10897.36|0
1647438750000|2022-03-16 13:52:30|10897.76|10897.76|10898.94|10898.94|10898.94|10898.94|10897.76|10897.76|0
1647438760000|2022-03-16 13:52:40|10898.77|10898.77|10898.77|10898.77|10898.77|10898.77|10898.77|10898.77|0
1647438770000|2022-03-16 13:52:50|10898.57|10898.57|10895.3|10895.3|10898.57|10898.57|10895.3|10895.3|0
1647438780000|2022-03-16 13:53:00|10896.48|10896.48|10896.35|10896.35|10896.48|10896.48|10893.98|10893.98|0
1647438790000|2022-03-16 13:53:10|10895.37|10895.37|10896.96|10896.96|10896.96|10896.96|10895.37|10895.37|0
1647438800000|2022-03-16 13:53:20|10895.78|10895.78|10895.52|10895.52|10895.78|10895.78|10895.52|10895.52|0
1647438810000|2022-03-16 13:53:30|10895.36|10895.36|10895.52|10895.52|10895.52|10895.52|10895.36|10895.36|0
1647438820000|2022-03-16 13:53:40|10895.01|10895.01|10895.01|10895.01|10895.01|10895.01|10895.01|10895.01|0
1647438850000|2022-03-16 13:54:10|10894.03|10894.03|10897.2|10897.2|10897.4|10897.4|10894.03|10894.03|0
1647438870000|2022-03-16 13:54:30|10897|10897|10892.82|10892.82|10897|10897|10892.82|10892.82|0
1647438880000|2022-03-16 13:54:40|10892.61|10892.61|10892.61|10892.61|10892.61|10892.61|10892.61|10892.61|0
1647438890000|2022-03-16 13:54:50|10888.69|10888.69|10886.04|10886.04|10888.69|10888.69|10885.75|10885.75|0
1647438900000|2022-03-16 13:55:00|10884.85|10884.85|10886.81|10886.81|10886.81|10886.81|10884.85|10884.85|0
1647438910000|2022-03-16 13:55:10|10886.65|10886.65|10886.81|10886.81|10887.25|10887.25|10886.65|10886.65|0
1647438920000|2022-03-16 13:55:20|10884.85|10884.85|10882.27|10882.27|10884.85|10884.85|10882.27|10882.27|0
1647438930000|2022-03-16 13:55:30|10882.47|10882.47|10880.15|10880.15|10882.47|10882.47|10880.15|10880.15|0
1647438940000|2022-03-16 13:55:40|10881.34|10881.34|10881.34|10881.34|10881.34|10881.34|10881.34|10881.34|0
1647438950000|2022-03-16 13:55:50|10881.43|10881.43|10881.64|10881.64|10882.62|10882.62|10881.43|10881.43|0
1647438960000|2022-03-16 13:56:00|10881.52|10881.52|10890.67|10890.67|10890.67|10890.67|10881.52|10881.52|0
1647438970000|2022-03-16 13:56:10|10891.85|10891.85|10891.85|10891.85|10891.85|10891.85|10891.85|10891.85|0
1647438980000|2022-03-16 13:56:20|10891.97|10891.97|10891.97|10891.97|10891.97|10891.97|10891.97|10891.97|0
1647438990000|2022-03-16 13:56:30|10892.13|10892.13|10892.13|10892.13|10892.13|10892.13|10892.13|10892.13|0
1647439000000|2022-03-16 13:56:40|10892.01|10892.01|10891.45|10891.45|10892.44|10892.44|10891.25|10891.25|0
1647439010000|2022-03-16 13:56:50|10891.33|10891.33|10891.57|10891.57|10891.57|10891.57|10891.33|10891.33|0
1647439030000|2022-03-16 13:57:10|10891.23|10891.23|10889.27|10889.27|10891.23|10891.23|10889.27|10889.27|0
1647439040000|2022-03-16 13:57:20|10889.07|10889.07|10888.83|10888.83|10889.07|10889.07|10888.83|10888.83|0
1647439070000|2022-03-16 13:57:50|10888.66|10888.66|10888.66|10888.66|10888.66|10888.66|10888.66|10888.66|0
1647439090000|2022-03-16 13:58:10|10887.48|10887.48|10887.48|10887.48|10887.48|10887.48|10887.48|10887.48|0
1647439100000|2022-03-16 13:58:20|10887.25|10887.25|10885.21|10885.21|10887.25|10887.25|10885.01|10885.01|0
1647439110000|2022-03-16 13:58:30|10885.9|10885.9|10885.56|10885.56|10885.9|10885.9|10885.56|10885.56|0
1647439130000|2022-03-16 13:58:50|10884.38|10884.38|10885.4|10885.4|10885.4|10885.4|10884.21|10884.21|0
1647439140000|2022-03-16 13:59:00|10885.05|10885.05|10883.86|10883.86|10885.05|10885.05|10882.88|10882.88|0
1647439150000|2022-03-16 13:59:10|10883.74|10883.74|10883.74|10883.74|10883.74|10883.74|10883.74|10883.74|0
1647439160000|2022-03-16 13:59:20|10883.61|10883.61|10878.87|10878.87|10883.61|10883.61|10878.87|10878.87|0
1647439180000|2022-03-16 13:59:40|10879.17|10879.17|10882.73|10882.73|10882.73|10882.73|10879.17|10879.17|0
1647439200000|2022-03-16 14:00:00|10883.53|10883.53|10884.39|10884.39|10884.71|10884.71|10883.53|10883.53|0
1647439210000|2022-03-16 14:00:10|10886.34|10886.34|10888.8|10888.8|10888.8|10888.8|10886.29|10886.29|0
1647439220000|2022-03-16 14:00:20|10891.17|10891.17|10891.17|10891.17|10891.17|10891.17|10891.17|10891.17|0
1647439240000|2022-03-16 14:00:40|10891.33|10891.33|10894.93|10894.93|10896.08|10896.08|10891.33|10891.33|0
1647439250000|2022-03-16 14:00:50|10894.76|10894.76|10894.76|10894.76|10894.76|10894.76|10894.76|10894.76|0
1647439260000|2022-03-16 14:01:00|10893.57|10893.57|10897.5|10897.5|10897.5|10897.5|10890.93|10890.93|0
1647439270000|2022-03-16 14:01:10|10897.59|10897.59|10897.59|10897.59|10897.59|10897.59|10897.59|10897.59|0
1647439280000|2022-03-16 14:01:20|10897.36|10897.36|10897.64|10897.64|10897.64|10897.64|10897.24|10897.24|0
1647439290000|2022-03-16 14:01:30|10898.82|10898.82|10901.4|10901.4|10901.66|10901.66|10898.82|10898.82|0
1647439300000|2022-03-16 14:01:40|10901.27|10901.27|10901.14|10901.14|10901.27|10901.27|10901.14|10901.14|0
1647439310000|2022-03-16 14:01:50|10901.94|10901.94|10903.54|10903.54|10903.54|10903.54|10901.94|10901.94|0
1647439320000|2022-03-16 14:02:00|10905.91|10905.91|10903.41|10903.41|10905.91|10905.91|10903.41|10903.41|0
1647439330000|2022-03-16 14:02:10|10903.81|10903.81|10902.8|10902.8|10903.81|10903.81|10902.63|10902.63|0
1647439340000|2022-03-16 14:02:20|10901.61|10901.61|10897.98|10897.98|10901.61|10901.61|10897.98|10897.98|0
1647439350000|2022-03-16 14:02:30|10897.86|10897.86|10897.86|10897.86|10897.86|10897.86|10897.86|10897.86|0
1647439360000|2022-03-16 14:02:40|10897.71|10897.71|10897.47|10897.47|10897.71|10897.71|10897.47|10897.47|0
1647439370000|2022-03-16 14:02:50|10897.27|10897.27|10897.27|10897.27|10897.27|10897.27|10897.27|10897.27|0
1647439380000|2022-03-16 14:03:00|10897.06|10897.06|10897.06|10897.06|10897.06|10897.06|10897.06|10897.06|0
1647439390000|2022-03-16 14:03:10|10897.66|10897.66|10896.8|10896.8|10897.66|10897.66|10896.8|10896.8|0
1647439400000|2022-03-16 14:03:20|10896.63|10896.63|10893.28|10893.28|10896.63|10896.63|10893.28|10893.28|0
1647439410000|2022-03-16 14:03:30|10893.45|10893.45|10893.62|10893.62|10893.62|10893.62|10893.45|10893.45|0
1647439420000|2022-03-16 14:03:40|10893.15|10893.15|10892.21|10892.21|10893.15|10893.15|10892.21|10892.21|0
1647439430000|2022-03-16 14:03:50|10892.68|10892.68|10892.7|10892.7|10892.7|10892.7|10892.18|10892.18|0
1647439440000|2022-03-16 14:04:00|10892.29|10892.29|10891.64|10891.64|10892.29|10892.29|10891.49|10891.49|0
1647439450000|2022-03-16 14:04:10|10890.45|10890.45|10888.64|10888.64|10890.45|10890.45|10888.64|10888.64|0
1647439460000|2022-03-16 14:04:20|10888.57|10888.57|10888.11|10888.11|10888.57|10888.57|10888.11|10888.11|0
1647439470000|2022-03-16 14:04:30|10888.04|10888.04|10891.12|10891.12|10891.12|10891.12|10887.69|10887.69|0
1647439480000|2022-03-16 14:04:40|10889.32|10889.32|10885.09|10885.09|10889.32|10889.32|10884.27|10884.27|0
1647439490000|2022-03-16 14:04:50|10885.21|10885.21|10883.27|10883.27|10885.28|10885.28|10883.27|10883.27|0
1647439500000|2022-03-16 14:05:00|10882.97|10882.97|10882.7|10882.7|10883.17|10883.17|10882.7|10882.7|0
1647439510000|2022-03-16 14:05:10|10883.89|10883.89|10883.89|10883.89|10883.89|10883.89|10883.89|10883.89|0
1647439520000|2022-03-16 14:05:20|10884.04|10884.04|10883.83|10883.83|10884.04|10884.04|10883.83|10883.83|0
1647439530000|2022-03-16 14:05:30|10883.78|10883.78|10884.97|10884.97|10884.97|10884.97|10883.78|10883.78|0
1647439540000|2022-03-16 14:05:40|10885.04|10885.04|10885.18|10885.18|10885.18|10885.18|10884.84|10884.84|0
1647439550000|2022-03-16 14:05:50|10885.01|10885.01|10890.65|10890.65|10890.65|10890.65|10884.65|10884.65|0
1647439560000|2022-03-16 14:06:00|10890.49|10890.49|10889.56|10889.56|10890.74|10890.74|10889.56|10889.56|0
1647439570000|2022-03-16 14:06:10|10889.21|10889.21|10889.26|10889.26|10889.26|10889.26|10889.21|10889.21|0
1647439580000|2022-03-16 14:06:20|10888.28|10888.28|10887.1|10887.1|10888.28|10888.28|10887.1|10887.1|0
1647439590000|2022-03-16 14:06:30|10886.58|10886.58|10886.9|10886.9|10886.9|10886.9|10886.38|10886.38|0
1647439610000|2022-03-16 14:06:50|10884.94|10884.94|10884.71|10884.71|10884.94|10884.94|10883.75|10883.75|0
1647439630000|2022-03-16 14:07:10|10883.52|10883.52|10883.52|10883.52|10883.52|10883.52|10883.52|10883.52|0
1647439660000|2022-03-16 14:07:40|10882.83|10882.83|10882.63|10882.63|10882.83|10882.83|10882.43|10882.43|0
1647439670000|2022-03-16 14:07:50|10883.82|10883.82|10883.82|10883.82|10883.82|10883.82|10883.82|10883.82|0
1647439680000|2022-03-16 14:08:00|10883.88|10883.88|10887.19|10887.19|10887.19|10887.19|10883.53|10883.53|0
1647439690000|2022-03-16 14:08:10|10886|10886|10886|10886|10886|10886|10886|10886|0
1647439710000|2022-03-16 14:08:30|10886.21|10886.21|10887.4|10887.4|10887.4|10887.4|10886.21|10886.21|0
1647439720000|2022-03-16 14:08:40|10885.03|10885.03|10883.84|10883.84|10885.03|10885.03|10883.84|10883.84|0
1647439730000|2022-03-16 14:08:50|10883.96|10883.96|10883.96|10883.96|10883.96|10883.96|10883.96|10883.96|0
1647439740000|2022-03-16 14:09:00|10884.13|10884.13|10884.13|10884.13|10884.13|10884.13|10884.13|10884.13|0
1647439750000|2022-03-16 14:09:10|10883.96|10883.96|10883.96|10883.96|10883.96|10883.96|10883.96|10883.96|0
1647439770000|2022-03-16 14:09:30|10884.08|10884.08|10884.08|10884.08|10884.08|10884.08|10884.08|10884.08|0
1647439780000|2022-03-16 14:09:40|10884.5|10884.5|10884.57|10884.57|10884.57|10884.57|10884.5|10884.5|0
1647439790000|2022-03-16 14:09:50|10883.39|10883.39|10883.39|10883.39|10883.39|10883.39|10883.39|10883.39|0
1647439800000|2022-03-16 14:10:00|10883.54|10883.54|10883.54|10883.54|10883.54|10883.54|10883.54|10883.54|0
1647439810000|2022-03-16 14:10:10|10887.1|10887.1|10889.47|10889.47|10889.47|10889.47|10887.1|10887.1|0
1647439820000|2022-03-16 14:10:20|10889.7|10889.7|10892.58|10892.58|10892.58|10892.58|10889.7|10889.7|0
1647439830000|2022-03-16 14:10:30|10892.84|10892.84|10892.82|10892.82|10893.17|10893.17|10891.99|10891.99|0
1647439840000|2022-03-16 14:10:40|10892.98|10892.98|10893.19|10893.19|10893.19|10893.19|10892.98|10892.98|0
1647439850000|2022-03-16 14:10:50|10893.34|10893.34|10893.63|10893.63|10893.63|10893.63|10892.65|10892.65|0
1647439860000|2022-03-16 14:11:00|10893.8|10893.8|10895.76|10895.76|10895.76|10895.76|10893.8|10893.8|0
1647439870000|2022-03-16 14:11:10|10895.99|10895.99|10900.08|10900.08|10900.08|10900.08|10895.99|10895.99|0
1647439880000|2022-03-16 14:11:20|10900.32|10900.32|10901.33|10901.33|10901.8|10901.8|10900.32|10900.32|0
1647439890000|2022-03-16 14:11:30|10902.52|10902.52|10909.42|10909.42|10909.42|10909.42|10902.52|10902.52|0
1647439900000|2022-03-16 14:11:40|10909.53|10909.53|10910.01|10910.01|10910.01|10910.01|10906.72|10906.72|0
1647439910000|2022-03-16 14:11:50|10910.41|10910.41|10917.53|10917.53|10917.53|10917.53|10910.41|10910.41|0
1647439920000|2022-03-16 14:12:00|10917.86|10917.86|10919.45|10919.45|10919.45|10919.45|10917.79|10917.79|0
1647439930000|2022-03-16 14:12:10|10921.82|10921.82|10918.07|10918.07|10921.82|10921.82|10918.07|10918.07|0
1647439940000|2022-03-16 14:12:20|10918.04|10918.04|10918.86|10918.86|10918.86|10918.86|10917.88|10917.88|0
1647439970000|2022-03-16 14:12:50|10918.62|10918.62|10918.57|10918.57|10918.62|10918.62|10918.57|10918.57|0
1647439990000|2022-03-16 14:13:10|10918.34|10918.34|10920.92|10920.92|10920.92|10920.92|10918.34|10918.34|0
1647440000000|2022-03-16 14:13:20|10920.06|10920.06|10930.88|10930.88|10932.55|10932.55|10920.06|10920.06|0
1647440010000|2022-03-16 14:13:30|10928.92|10928.92|10930.08|10930.08|10930.08|10930.08|10927.95|10927.95|0
1647440020000|2022-03-16 14:13:40|10928.89|10928.89|10929.39|10929.39|10929.39|10929.39|10927.71|10927.71|0
1647440030000|2022-03-16 14:13:50|10929.26|10929.26|10926.94|10926.94|10930.98|10930.98|10926.94|10926.94|0
1647440040000|2022-03-16 14:14:00|10926.28|10926.28|10928.08|10928.08|10928.45|10928.45|10926.28|10926.28|0
1647440050000|2022-03-16 14:14:10|10928.18|10928.18|10930.23|10930.23|10930.43|10930.43|10928.18|10928.18|0
1647440060000|2022-03-16 14:14:20|10930.83|10930.83|10936.08|10936.08|10936.08|10936.08|10929.99|10929.99|0
1647440070000|2022-03-16 14:14:30|10935.82|10935.82|10933.55|10933.55|10935.92|10935.92|10933.55|10933.55|0
1647440080000|2022-03-16 14:14:40|10933.71|10933.71|10935.86|10935.86|10935.89|10935.89|10933.51|10933.51|0
1647440090000|2022-03-16 14:14:50|10936.68|10936.68|10940.46|10940.46|10942.84|10942.84|10936.68|10936.68|0
1647440100000|2022-03-16 14:15:00|10941.65|10941.65|10945.9|10945.9|10945.9|10945.9|10941.65|10941.65|0
1647440110000|2022-03-16 14:15:10|10946.3|10946.3|10943.08|10943.08|10946.3|10946.3|10942.74|10942.74|0
1647440120000|2022-03-16 14:15:20|10943.33|10943.33|10943.74|10943.74|10945.1|10945.1|10942.73|10942.73|0
1647440130000|2022-03-16 14:15:30|10944.76|10944.76|10946.96|10946.96|10947.75|10947.75|10944.76|10944.76|0
1647440140000|2022-03-16 14:15:40|10947.14|10947.14|10945.73|10945.73|10950.05|10950.05|10945.55|10945.55|0
1647440150000|2022-03-16 14:15:50|10945.71|10945.71|10950.02|10950.02|10951.89|10951.89|10945.36|10945.36|0
1647440160000|2022-03-16 14:16:00|10950.1|10950.1|10956.9|10956.9|10956.9|10956.9|10949.74|10949.74|0
1647440170000|2022-03-16 14:16:10|10957.4|10957.4|10958.39|10958.39|10958.56|10958.56|10957.4|10957.4|0
1647440180000|2022-03-16 14:16:20|10958.56|10958.56|10958.21|10958.21|10958.56|10958.56|10958.21|10958.21|0
1647440190000|2022-03-16 14:16:30|10960.58|10960.58|10963.71|10963.71|10963.71|10963.71|10960.58|10960.58|0
1647440200000|2022-03-16 14:16:40|10963.87|10963.87|10964.07|10964.07|10964.07|10964.07|10963.87|10963.87|0
1647440210000|2022-03-16 14:16:50|10964.33|10964.33|10964.33|10964.33|10965.19|10965.19|10964.33|10964.33|0
1647440220000|2022-03-16 14:17:00|10964.13|10964.13|10964.53|10964.53|10964.53|10964.53|10964.13|10964.13|0
1647440230000|2022-03-16 14:17:10|10966.49|10966.49|10971.45|10971.45|10971.71|10971.71|10966.49|10966.49|0
1647440240000|2022-03-16 14:17:20|10970.27|10970.27|10971.87|10971.87|10971.87|10971.87|10970.18|10970.18|0
1647440250000|2022-03-16 14:17:30|10972.39|10972.39|10971.35|10971.35|10972.39|10972.39|10971.35|10971.35|0
1647440260000|2022-03-16 14:17:40|10972.35|10972.35|10973.73|10973.73|10974.71|10974.71|10971.77|10971.77|0
1647440270000|2022-03-16 14:17:50|10973.9|10973.9|10975.52|10975.52|10976.84|10976.84|10972.71|10972.71|0
1647440280000|2022-03-16 14:18:00|10975.69|10975.69|10980.57|10980.57|10981.55|10981.55|10975.69|10975.69|0
1647440290000|2022-03-16 14:18:10|10981.76|10981.76|10986.12|10986.12|10986.12|10986.12|10981.76|10981.76|0
1647440300000|2022-03-16 14:18:20|10986.52|10986.52|10993.42|10993.42|10994.4|10994.4|10986.52|10986.52|0
1647440310000|2022-03-16 14:18:30|10993.92|10993.92|10993.12|10993.12|10994.04|10994.04|10992.01|10992.01|0
1647440320000|2022-03-16 14:18:40|10993.36|10993.36|10989.58|10989.58|10996.02|10996.02|10987.21|10987.21|0
1647440330000|2022-03-16 14:18:50|10989.75|10989.75|10991.86|10991.86|10991.86|10991.86|10987.38|10987.38|0
1647440340000|2022-03-16 14:19:00|10992.79|10992.79|10985.33|10985.33|10992.79|10992.79|10985.33|10985.33|0
1647440350000|2022-03-16 14:19:10|10986.51|10986.51|10974.98|10974.98|10986.51|10986.51|10974.98|10974.98|0
1647440360000|2022-03-16 14:19:20|10974.86|10974.86|10978.07|10978.07|10978.07|10978.07|10970.83|10970.83|0
1647440370000|2022-03-16 14:19:30|10977.94|10977.94|10987.14|10987.14|10989.22|10989.22|10977.94|10977.94|0
1647440380000|2022-03-16 14:19:40|10986.34|10986.34|10986.47|10986.47|10986.47|10986.47|10986.27|10986.27|0
1647440390000|2022-03-16 14:19:50|10987.27|10987.27|10988.38|10988.38|10988.88|10988.88|10987.27|10987.27|0
1647440400000|2022-03-16 14:20:00|10985.44|10985.44|10987.15|10987.15|10988.34|10988.34|10985.23|10985.23|0
1647440410000|2022-03-16 14:20:10|10987.31|10987.31|10991|10991|10991|10991|10987.31|10987.31|0
1647440420000|2022-03-16 14:20:20|10991.31|10991.31|10990.37|10990.37|10991.56|10991.56|10990.37|10990.37|0
1647440430000|2022-03-16 14:20:30|10990.49|10990.49|10991.33|10991.33|10991.68|10991.68|10990.49|10990.49|0
1647440440000|2022-03-16 14:20:40|10991.49|10991.49|10989.42|10989.42|10992.67|10992.67|10988.99|10988.99|0
1647440450000|2022-03-16 14:20:50|10988.23|10988.23|10988.64|10988.64|10988.64|10988.64|10987.97|10987.97|0
1647440460000|2022-03-16 14:21:00|10988.9|10988.9|10984.2|10984.2|10989.02|10989.02|10984.2|10984.2|0
1647440470000|2022-03-16 14:21:10|10985.18|10985.18|10986.37|10986.37|10986.37|10986.37|10985.18|10985.18|0
1647440480000|2022-03-16 14:21:20|10986.45|10986.45|10985.84|10985.84|10987.99|10987.99|10985.84|10985.84|0
1647440490000|2022-03-16 14:21:30|10983.47|10983.47|10984.45|10984.45|10985.43|10985.43|10983.47|10983.47|0
1647440500000|2022-03-16 14:21:40|10984.81|10984.81|10987.41|10987.41|10987.41|10987.41|10984.64|10984.64|0
1647440510000|2022-03-16 14:21:50|10987.74|10987.74|10987.24|10987.24|10989.09|10989.09|10987.24|10987.24|0
1647440520000|2022-03-16 14:22:00|10986.05|10986.05|10984.73|10984.73|10986.05|10986.05|10984.73|10984.73|0
1647440530000|2022-03-16 14:22:10|10984.66|10984.66|10984.79|10984.79|10984.79|10984.79|10983.68|10983.68|0
1647440540000|2022-03-16 14:22:20|10984.44|10984.44|10983.76|10983.76|10984.44|10984.44|10983.76|10983.76|0
1647440550000|2022-03-16 14:22:30|10983.59|10983.59|10978.03|10978.03|10983.59|10983.59|10978.03|10978.03|0
1647440560000|2022-03-16 14:22:40|10976.84|10976.84|10975.16|10975.16|10978.14|10978.14|10975.16|10975.16|0
1647440570000|2022-03-16 14:22:50|10974.64|10974.64|10974.73|10974.73|10974.73|10974.73|10974.25|10974.25|0
1647440580000|2022-03-16 14:23:00|10976.03|10976.03|10974.67|10974.67|10977.38|10977.38|10974.67|10974.67|0
1647440590000|2022-03-16 14:23:10|10972.71|10972.71|10972.35|10972.35|10972.71|10972.71|10971.91|10971.91|0
1647440600000|2022-03-16 14:23:20|10974.72|10974.72|10974.72|10974.72|10974.72|10974.72|10973.54|10973.54|0
1647440610000|2022-03-16 14:23:30|10973.74|10973.74|10973.9|10973.9|10973.9|10973.9|10973.74|10973.74|0
1647440620000|2022-03-16 14:23:40|10973.78|10973.78|10971.53|10971.53|10976.08|10976.08|10971.53|10971.53|0
1647440630000|2022-03-16 14:23:50|10972.72|10972.72|10971.92|10971.92|10973.11|10973.11|10971.92|10971.92|0
1647440640000|2022-03-16 14:24:00|10971.75|10971.75|10971.19|10971.19|10972.09|10972.09|10971.19|10971.19|0
1647440650000|2022-03-16 14:24:10|10972.38|10972.38|10972.38|10972.38|10972.38|10972.38|10972.38|10972.38|0
1647440660000|2022-03-16 14:24:20|10972.49|10972.49|10972.7|10972.7|10972.7|10972.7|10972.49|10972.49|0
1647440670000|2022-03-16 14:24:30|10972.55|10972.55|10972.55|10972.55|10972.55|10972.55|10972.55|10972.55|0
1647440680000|2022-03-16 14:24:40|10972.32|10972.32|10972.39|10972.39|10972.39|10972.39|10972.32|10972.32|0
1647440690000|2022-03-16 14:24:50|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|0
1647440700000|2022-03-16 14:25:00|10973.03|10973.03|10970.6|10970.6|10973.52|10973.52|10970.6|10970.6|0
1647440710000|2022-03-16 14:25:10|10969.41|10969.41|10970.02|10970.02|10970.02|10970.02|10967.83|10967.83|0
1647440720000|2022-03-16 14:25:20|10970.42|10970.42|10969.82|10969.82|10970.42|10970.42|10969.82|10969.82|0
1647440730000|2022-03-16 14:25:30|10969.64|10969.64|10965.65|10965.65|10969.85|10969.85|10965.65|10965.65|0
1647440740000|2022-03-16 14:25:40|10965.36|10965.36|10965.32|10965.32|10965.36|10965.36|10964.61|10964.61|0
1647440750000|2022-03-16 14:25:50|10964.14|10964.14|10960.96|10960.96|10964.14|10964.14|10960.96|10960.96|0
1647440760000|2022-03-16 14:26:00|10961.19|10961.19|10971.9|10971.9|10972.74|10972.74|10961.19|10961.19|0
1647440770000|2022-03-16 14:26:10|10972.29|10972.29|10971.58|10971.58|10972.29|10972.29|10971.5|10971.5|0
1647440790000|2022-03-16 14:26:30|10972.44|10972.44|10978|10978|10978.12|10978.12|10972.44|10972.44|0
1647440800000|2022-03-16 14:26:40|10977.6|10977.6|10977.36|10977.36|10977.6|10977.6|10977.36|10977.36|0
1647440810000|2022-03-16 14:26:50|10978.34|10978.34|10982.66|10982.66|10982.66|10982.66|10977.94|10977.94|0
1647440820000|2022-03-16 14:27:00|10983.27|10983.27|10982.42|10982.42|10983.6|10983.6|10982.42|10982.42|0
1647440830000|2022-03-16 14:27:10|10981.44|10981.44|10981.41|10981.41|10981.44|10981.44|10981.18|10981.18|0
1647440840000|2022-03-16 14:27:20|10981.2|10981.2|10980.97|10980.97|10981.2|10981.2|10980.97|10980.97|0
1647440850000|2022-03-16 14:27:30|10981.05|10981.05|10978.6|10978.6|10981.05|10981.05|10978.6|10978.6|0
1647440860000|2022-03-16 14:27:40|10977.41|10977.41|10977.73|10977.73|10977.73|10977.73|10977.41|10977.41|0
1647440870000|2022-03-16 14:27:50|10976.55|10976.55|10977.85|10977.85|10977.85|10977.85|10976.55|10976.55|0
1647440880000|2022-03-16 14:28:00|10977.93|10977.93|10977.93|10977.93|10977.93|10977.93|10977.93|10977.93|0
1647440890000|2022-03-16 14:28:10|10980.3|10980.3|10977.18|10977.18|10981.49|10981.49|10977.11|10977.11|0
1647440900000|2022-03-16 14:28:20|10976.94|10976.94|10976.94|10976.94|10976.94|10976.94|10976.94|10976.94|0
1647440910000|2022-03-16 14:28:30|10977.03|10977.03|10978.01|10978.01|10978.01|10978.01|10977.03|10977.03|0
1647440920000|2022-03-16 14:28:40|10978.41|10978.41|10978.2|10978.2|10978.41|10978.41|10977.22|10977.22|0
1647440930000|2022-03-16 14:28:50|10977.97|10977.97|10978.45|10978.45|10978.45|10978.45|10977.85|10977.85|0
1647440940000|2022-03-16 14:29:00|10978.33|10978.33|10977.71|10977.71|10978.33|10978.33|10977.71|10977.71|0
1647440950000|2022-03-16 14:29:10|10977.95|10977.95|10977.95|10977.95|10977.95|10977.95|10977.95|10977.95|0
1647440960000|2022-03-16 14:29:20|10976.76|10976.76|10975.78|10975.78|10976.76|10976.76|10975.78|10975.78|0
1647440970000|2022-03-16 14:29:30|10976.28|10976.28|10978.54|10978.54|10978.71|10978.71|10976.28|10976.28|0
1647440980000|2022-03-16 14:29:40|10978.95|10978.95|10981.41|10981.41|10981.41|10981.41|10978.95|10978.95|0
1647440990000|2022-03-16 14:29:50|10981.36|10981.36|10981.05|10981.05|10981.36|10981.36|10981.05|10981.05|0
1647441000000|2022-03-16 14:30:00|10984.61|10984.61|10989.1|10989.1|10992.69|10992.69|10984.61|10984.61|0
1647441010000|2022-03-16 14:30:10|10988.98|10988.98|10987.66|10987.66|10988.98|10988.98|10986.6|10986.6|0
1647441020000|2022-03-16 14:30:20|10987.32|10987.32|10994.02|10994.02|10994.02|10994.02|10987.32|10987.32|0
1647441030000|2022-03-16 14:30:30|10992.96|10992.96|10991|10991|10993.17|10993.17|10991|10991|0
1647441040000|2022-03-16 14:30:40|10990.93|10990.93|10990.42|10990.42|10990.93|10990.93|10990.42|10990.42|0
1647441050000|2022-03-16 14:30:50|10989.24|10989.24|10989.01|10989.01|10989.41|10989.41|10989.01|10989.01|0
1647441060000|2022-03-16 14:31:00|10988.78|10988.78|10988.78|10988.78|10988.78|10988.78|10988.78|10988.78|0
1647441070000|2022-03-16 14:31:10|10988.6|10988.6|10988.7|10988.7|10988.7|10988.7|10988.6|10988.6|0
1647441080000|2022-03-16 14:31:20|10988.85|10988.85|10991.79|10991.79|10991.79|10991.79|10988.85|10988.85|0
1647441090000|2022-03-16 14:31:30|10991.96|10991.96|10992.94|10992.94|10992.94|10992.94|10991.96|10991.96|0
1647441100000|2022-03-16 14:31:40|10993.02|10993.02|10992.81|10992.81|10993.12|10993.12|10992.81|10992.81|0
1647441110000|2022-03-16 14:31:50|10993.06|10993.06|10990.12|10990.12|10993.06|10993.06|10990.12|10990.12|0
1647441120000|2022-03-16 14:32:00|10989.96|10989.96|10998.26|10998.26|10998.26|10998.26|10989.96|10989.96|0
1647441130000|2022-03-16 14:32:10|10994.71|10994.71|10994.71|10994.71|10994.71|10994.71|10994.71|10994.71|0
1647441140000|2022-03-16 14:32:20|10994.46|10994.46|10993.44|10993.44|10994.46|10994.46|10993.44|10993.44|0
1647441150000|2022-03-16 14:32:30|10992.26|10992.26|10993.48|10993.48|10993.48|10993.48|10992.26|10992.26|0
1647441160000|2022-03-16 14:32:40|10993.98|10993.98|10996.18|10996.18|10996.18|10996.18|10993.94|10993.94|0
1647441170000|2022-03-16 14:32:50|10995.68|10995.68|11001.93|11001.93|11001.93|11001.93|10995.28|10995.28|0
1647441180000|2022-03-16 14:33:00|11001.81|11001.81|11002.45|11002.45|11002.45|11002.45|11001.6|11001.6|0
1647441190000|2022-03-16 14:33:10|11002.25|11002.25|11002.27|11002.27|11002.27|11002.27|11002.25|11002.25|0
1647441200000|2022-03-16 14:33:20|11002.43|11002.43|11002.43|11002.43|11002.43|11002.43|11002.43|11002.43|0
1647441210000|2022-03-16 14:33:30|11000.06|11000.06|11001.21|11001.21|11001.42|11001.42|10999.65|10999.65|0
1647441220000|2022-03-16 14:33:40|11002.19|11002.19|11002.93|11002.93|11002.93|11002.93|11002.19|11002.19|0
1647441230000|2022-03-16 14:33:50|11003.36|11003.36|11005.26|11005.26|11007.4|11007.4|11003.36|11003.36|0
1647441240000|2022-03-16 14:34:00|11005.47|11005.47|11006.57|11006.57|11006.57|11006.57|11005.23|11005.23|0
1647441250000|2022-03-16 14:34:10|11006.36|11006.36|11010.15|11010.15|11010.54|11010.54|11006.36|11006.36|0
1647441260000|2022-03-16 14:34:20|11011.13|11011.13|11007.29|11007.29|11011.34|11011.34|11007.29|11007.29|0
1647441270000|2022-03-16 14:34:30|11005.33|11005.33|11006.31|11006.31|11006.31|11006.31|11005.33|11005.33|0
1647441280000|2022-03-16 14:34:40|11006.07|11006.07|11008.21|11008.21|11008.44|11008.44|11006.07|11006.07|0
1647441290000|2022-03-16 14:34:50|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|0
1647441300000|2022-03-16 14:35:00|11008.73|11008.73|11008.94|11008.94|11008.94|11008.94|11008.73|11008.73|0
1647441310000|2022-03-16 14:35:10|11008.7|11008.7|11007.29|11007.29|11008.7|11008.7|11007.29|11007.29|0
1647441320000|2022-03-16 14:35:20|11007.06|11007.06|11005.22|11005.22|11007.06|11007.06|11005.22|11005.22|0
1647441340000|2022-03-16 14:35:40|11004.03|11004.03|11004.03|11004.03|11004.03|11004.03|11004.03|11004.03|0
1647441350000|2022-03-16 14:35:50|11005.22|11005.22|11005.22|11005.22|11005.22|11005.22|11005.22|11005.22|0
1647441360000|2022-03-16 14:36:00|11004.82|11004.82|11007.3|11007.3|11007.5|11007.5|11004.42|11004.42|0
1647441370000|2022-03-16 14:36:10|11007.44|11007.44|11006.75|11006.75|11007.94|11007.94|11006.75|11006.75|0
1647441380000|2022-03-16 14:36:20|11006.55|11006.55|11006.93|11006.93|11006.93|11006.93|11005.74|11005.74|0
1647441390000|2022-03-16 14:36:30|11006.81|11006.81|11006.81|11006.81|11006.81|11006.81|11006.81|11006.81|0
1647441400000|2022-03-16 14:36:40|11006.6|11006.6|11006.81|11006.81|11006.81|11006.81|11006.6|11006.6|0
1647441410000|2022-03-16 14:36:50|11005.63|11005.63|11004.85|11004.85|11005.63|11005.63|11004.44|11004.44|0
1647441420000|2022-03-16 14:37:00|11004.59|11004.59|11004.87|11004.87|11005|11005|11004.59|11004.59|0
1647441430000|2022-03-16 14:37:10|11004.48|11004.48|11007.11|11007.11|11007.11|11007.11|11004.48|11004.48|0
1647441440000|2022-03-16 14:37:20|11005.92|11005.92|11003.96|11003.96|11005.92|11005.92|11003.96|11003.96|0
1647441450000|2022-03-16 14:37:30|11003.81|11003.81|11003.81|11003.81|11003.81|11003.81|11003.81|11003.81|0
1647441470000|2022-03-16 14:37:50|11004.01|11004.01|11004.01|11004.01|11004.01|11004.01|11003.91|11003.91|0
1647441490000|2022-03-16 14:38:10|11003.03|11003.03|11002.83|11002.83|11003.03|11003.03|11002.83|11002.83|0
1647441500000|2022-03-16 14:38:20|11002.48|11002.48|11000.99|11000.99|11002.48|11002.48|11000.99|11000.99|0
1647441510000|2022-03-16 14:38:30|11001.38|11001.38|10999.86|10999.86|11001.38|11001.38|10999.86|10999.86|0
1647441520000|2022-03-16 14:38:40|10999.65|10999.65|11002.02|11002.02|11002.26|11002.26|10999.65|10999.65|0
1647441530000|2022-03-16 14:38:50|11002.17|11002.17|11002.17|11002.17|11002.17|11002.17|11002.17|11002.17|0
1647441540000|2022-03-16 14:39:00|11004.13|11004.13|11005.54|11005.54|11005.86|11005.86|11004.13|11004.13|0
1647441550000|2022-03-16 14:39:10|11005.13|11005.13|11008.5|11008.5|11008.5|11008.5|11005.13|11005.13|0
1647441560000|2022-03-16 14:39:20|11008.9|11008.9|11012.24|11012.24|11012.85|11012.85|11008.9|11008.9|0
1647441570000|2022-03-16 14:39:30|11012.59|11012.59|11011.15|11011.15|11013.06|11013.06|11011.15|11011.15|0
1647441580000|2022-03-16 14:39:40|11011.32|11011.32|11011.37|11011.37|11011.37|11011.37|11011.32|11011.32|0
1647441590000|2022-03-16 14:39:50|11011.79|11011.79|11011.16|11011.16|11011.79|11011.79|11011.16|11011.16|0
1647441600000|2022-03-16 14:40:00|11010.76|11010.76|11011.64|11011.64|11011.64|11011.64|11010.76|11010.76|0
1647441610000|2022-03-16 14:40:10|11011.76|11011.76|11015.39|11015.39|11016.31|11016.31|11011.76|11011.76|0
1647441620000|2022-03-16 14:40:20|11014.99|11014.99|11013.62|11013.62|11014.99|11014.99|11011.9|11011.9|0
1647441630000|2022-03-16 14:40:30|11014.92|11014.92|11014.92|11014.92|11014.92|11014.92|11014.92|11014.92|0
1647441640000|2022-03-16 14:40:40|11014.42|11014.42|11008.52|11008.52|11014.42|11014.42|11008.52|11008.52|0
1647441650000|2022-03-16 14:40:50|11008.92|11008.92|11006.24|11006.24|11008.92|11008.92|11006.24|11006.24|0
1647441660000|2022-03-16 14:41:00|11005.84|11005.84|11003.89|11003.89|11005.84|11005.84|11003.89|11003.89|0
1647441670000|2022-03-16 14:41:10|11002.75|11002.75|10995.5|10995.5|11002.75|11002.75|10995.36|10995.36|0
1647441680000|2022-03-16 14:41:20|10995.76|10995.76|10994.69|10994.69|10995.76|10995.76|10994.69|10994.69|0
1647441690000|2022-03-16 14:41:30|10994.52|10994.52|10988.11|10988.11|10994.52|10994.52|10988.08|10988.08|0
1647441700000|2022-03-16 14:41:40|10989.3|10989.3|10982.49|10982.49|10989.3|10989.3|10981.83|10981.83|0
1647441710000|2022-03-16 14:41:50|10982.09|10982.09|10985.16|10985.16|10985.69|10985.69|10982.09|10982.09|0
1647441720000|2022-03-16 14:42:00|10984.98|10984.98|10982.7|10982.7|10984.98|10984.98|10982.7|10982.7|0
1647441730000|2022-03-16 14:42:10|10982.3|10982.3|10981.31|10981.31|10982.7|10982.7|10980.12|10980.12|0
1647441740000|2022-03-16 14:42:20|10981.07|10981.07|10979.63|10979.63|10981.07|10981.07|10979.63|10979.63|0
1647441750000|2022-03-16 14:42:30|10979.13|10979.13|10973.94|10973.94|10979.13|10979.13|10973.94|10973.94|0
1647441760000|2022-03-16 14:42:40|10974.33|10974.33|10974.74|10974.74|10975.31|10975.31|10974.33|10974.33|0
1647441770000|2022-03-16 14:42:50|10974.62|10974.62|10972|10972|10974.62|10974.62|10972|10972|0
1647441780000|2022-03-16 14:43:00|10971.67|10971.67|10958.46|10958.46|10971.67|10971.67|10958.46|10958.46|0
1647441790000|2022-03-16 14:43:10|10958.05|10958.05|10957.35|10957.35|10959.23|10959.23|10957.35|10957.35|0
1647441800000|2022-03-16 14:43:20|10957.23|10957.23|10945.15|10945.15|10957.23|10957.23|10945.15|10945.15|0
1647441810000|2022-03-16 14:43:30|10945.84|10945.84|10953.93|10953.93|10954.97|10954.97|10943.52|10943.52|0
1647441820000|2022-03-16 14:43:40|10952.95|10952.95|10952.15|10952.15|10954.14|10954.14|10952.15|10952.15|0
1647441830000|2022-03-16 14:43:50|10952.03|10952.03|10951.92|10951.92|10952.03|10952.03|10951.49|10951.49|0
1647441840000|2022-03-16 14:44:00|10952.32|10952.32|10954.25|10954.25|10954.25|10954.25|10950.99|10950.99|0
1647441850000|2022-03-16 14:44:10|10953.07|10953.07|10957.29|10957.29|10957.29|10957.29|10951.81|10951.81|0
1647441860000|2022-03-16 14:44:20|10957.62|10957.62|10961.1|10961.1|10961.21|10961.21|10957.62|10957.62|0
1647441870000|2022-03-16 14:44:30|10961.41|10961.41|10960.06|10960.06|10963.59|10963.59|10960.06|10960.06|0
1647441880000|2022-03-16 14:44:40|10959.08|10959.08|10957.61|10957.61|10959.08|10959.08|10956.29|10956.29|0
1647441890000|2022-03-16 14:44:50|10957.83|10957.83|10963.31|10963.31|10963.31|10963.31|10957.83|10957.83|0
1647441900000|2022-03-16 14:45:00|10963.16|10963.16|10962.1|10962.1|10963.16|10963.16|10960.57|10960.57|0
1647441910000|2022-03-16 14:45:10|10962.35|10962.35|10965.92|10965.92|10966.64|10966.64|10962.35|10962.35|0
1647441920000|2022-03-16 14:45:20|10965.72|10965.72|10963.82|10963.82|10965.72|10965.72|10963.73|10963.73|0
1647441930000|2022-03-16 14:45:30|10963.65|10963.65|10963.37|10963.37|10963.65|10963.65|10961.99|10961.99|0
1647441940000|2022-03-16 14:45:40|10961.41|10961.41|10960.41|10960.41|10962.75|10962.75|10960.41|10960.41|0
1647441950000|2022-03-16 14:45:50|10960.17|10960.17|10960.29|10960.29|10960.29|10960.29|10959.19|10959.19|0
1647441960000|2022-03-16 14:46:00|10960.49|10960.49|10959.91|10959.91|10960.69|10960.69|10959.5|10959.5|0
1647441970000|2022-03-16 14:46:10|10959.51|10959.51|10959.45|10959.45|10960.7|10960.7|10956.82|10956.82|0
1647441980000|2022-03-16 14:46:20|10958.47|10958.47|10958.47|10958.47|10958.47|10958.47|10958.47|10958.47|0
1647441990000|2022-03-16 14:46:30|10958.64|10958.64|10956.95|10956.95|10958.64|10958.64|10956.78|10956.78|0
1647442000000|2022-03-16 14:46:40|10958.13|10958.13|10958.13|10958.13|10958.13|10958.13|10958.13|10958.13|0
1647442010000|2022-03-16 14:46:50|10959.32|10959.32|10959.91|10959.91|10959.91|10959.91|10958.13|10958.13|0
1647442020000|2022-03-16 14:47:00|10960.08|10960.08|10960.88|10960.88|10961.06|10961.06|10960.08|10960.08|0
1647442030000|2022-03-16 14:47:10|10958.92|10958.92|10958.47|10958.47|10958.92|10958.92|10958.47|10958.47|0
1647442040000|2022-03-16 14:47:20|10958.52|10958.52|10962.07|10962.07|10963.45|10963.45|10957.73|10957.73|0
1647442050000|2022-03-16 14:47:30|10962.27|10962.27|10962.27|10962.27|10962.27|10962.27|10962.27|10962.27|0
1647442060000|2022-03-16 14:47:40|10960.31|10960.31|10957.42|10957.42|10960.31|10960.31|10957.42|10957.42|0
1647442070000|2022-03-16 14:47:50|10957.6|10957.6|10958.75|10958.75|10958.75|10958.75|10957.6|10957.6|0
1647442090000|2022-03-16 14:48:10|10958.8|10958.8|10958.8|10958.8|10958.8|10958.8|10958.8|10958.8|0
1647442100000|2022-03-16 14:48:20|10953.89|10953.89|10953.72|10953.72|10953.89|10953.89|10953.72|10953.72|0
1647442110000|2022-03-16 14:48:30|10953.57|10953.57|10953.08|10953.08|10953.57|10953.57|10953.08|10953.08|0
1647442120000|2022-03-16 14:48:40|10953.48|10953.48|10954.32|10954.32|10954.67|10954.67|10952.3|10952.3|0
1647442130000|2022-03-16 14:48:50|10953.92|10953.92|10954.21|10954.21|10954.44|10954.44|10953.64|10953.64|0
1647442140000|2022-03-16 14:49:00|10955.19|10955.19|10953.67|10953.67|10956|10956|10953.67|10953.67|0
1647442150000|2022-03-16 14:49:10|10954.17|10954.17|10954.17|10954.17|10954.17|10954.17|10954.17|10954.17|0
1647442170000|2022-03-16 14:49:30|10955.36|10955.36|10955.36|10955.36|10955.36|10955.36|10955.36|10955.36|0
1647442180000|2022-03-16 14:49:40|10956.34|10956.34|10955.36|10955.36|10956.34|10956.34|10955.36|10955.36|0
1647442200000|2022-03-16 14:50:00|10957.32|10957.32|10958.29|10958.29|10958.29|10958.29|10957.32|10957.32|0
1647442210000|2022-03-16 14:50:10|10958.41|10958.41|10960.64|10960.64|10960.64|10960.64|10958.21|10958.21|0
1647442220000|2022-03-16 14:50:20|10961.82|10961.82|10962.38|10962.38|10963.56|10963.56|10961.82|10961.82|0
1647442230000|2022-03-16 14:50:30|10960.42|10960.42|10961.5|10961.5|10961.5|10961.5|10960.37|10960.37|0
1647442240000|2022-03-16 14:50:40|10962.02|10962.02|10962.02|10962.02|10962.54|10962.54|10962.02|10962.02|0
1647442250000|2022-03-16 14:50:50|10961.62|10961.62|10961.62|10961.62|10961.62|10961.62|10961.62|10961.62|0
1647442270000|2022-03-16 14:51:10|10959.66|10959.66|10961.19|10961.19|10963.35|10963.35|10959.43|10959.43|0
1647442280000|2022-03-16 14:51:20|10961.35|10961.35|10961.35|10961.35|10961.35|10961.35|10961.35|10961.35|0
1647442300000|2022-03-16 14:51:40|10961.23|10961.23|10961.23|10961.23|10961.23|10961.23|10961.23|10961.23|0
1647442310000|2022-03-16 14:51:50|10960.25|10960.25|10960.25|10960.25|10960.25|10960.25|10960.25|10960.25|0
1647442320000|2022-03-16 14:52:00|10959.27|10959.27|10962.21|10962.21|10962.21|10962.21|10959.27|10959.27|0
1647442330000|2022-03-16 14:52:10|10962.09|10962.09|10961.08|10961.08|10962.09|10962.09|10961.08|10961.08|0
1647442340000|2022-03-16 14:52:20|10960.82|10960.82|10960.65|10960.65|10960.82|10960.82|10960.65|10960.65|0
1647442350000|2022-03-16 14:52:30|10960.23|10960.23|10959.72|10959.72|10960.23|10960.23|10959.57|10959.57|0
1647442360000|2022-03-16 14:52:40|10960.7|10960.7|10960.39|10960.39|10960.7|10960.7|10960.39|10960.39|0
1647442370000|2022-03-16 14:52:50|10960.56|10960.56|10962.33|10962.33|10962.33|10962.33|10960.56|10960.56|0
1647442380000|2022-03-16 14:53:00|10962.21|10962.21|10962.73|10962.73|10962.73|10962.73|10962.21|10962.21|0
1647442390000|2022-03-16 14:53:10|10962.57|10962.57|10963.07|10963.07|10963.16|10963.16|10962.21|10962.21|0
1647442400000|2022-03-16 14:53:20|10962.67|10962.67|10962.89|10962.89|10963.05|10963.05|10962.67|10962.67|0
1647442410000|2022-03-16 14:53:30|10960.52|10960.52|10960.52|10960.52|10960.52|10960.52|10960.52|10960.52|0
1647442420000|2022-03-16 14:53:40|10960.35|10960.35|10959.26|10959.26|10960.35|10960.35|10959.11|10959.11|0
1647442450000|2022-03-16 14:54:10|10959.06|10959.06|10959.23|10959.23|10959.23|10959.23|10959.06|10959.06|0
1647442460000|2022-03-16 14:54:20|10960.42|10960.42|10964.52|10964.52|10966.48|10966.48|10960.42|10960.42|0
1647442470000|2022-03-16 14:54:30|10965.5|10965.5|10965.76|10965.76|10965.76|10965.76|10964.31|10964.31|0
1647442480000|2022-03-16 14:54:40|10966|10966|10966|10966|10966|10966|10966|10966|0
1647442490000|2022-03-16 14:54:50|10966.21|10966.21|10966.21|10966.21|10966.21|10966.21|10966.21|10966.21|0
1647442500000|2022-03-16 14:55:00|10967.4|10967.4|10967.72|10967.72|10968.11|10968.11|10967.4|10967.4|0
1647442510000|2022-03-16 14:55:10|10968.11|10968.11|10968.22|10968.22|10968.62|10968.62|10968.11|10968.11|0
1647442520000|2022-03-16 14:55:20|10968.06|10968.06|10968.06|10968.06|10968.06|10968.06|10968.06|10968.06|0
1647442530000|2022-03-16 14:55:30|10967.99|10967.99|10966.65|10966.65|10967.99|10967.99|10965.82|10965.82|0
1647442540000|2022-03-16 14:55:40|10966.88|10966.88|10966.88|10966.88|10966.88|10966.88|10966.88|10966.88|0
1647442550000|2022-03-16 14:55:50|10967.28|10967.28|10967.28|10967.28|10967.28|10967.28|10967.28|10967.28|0
1647442580000|2022-03-16 14:56:20|10967.07|10967.07|10966.6|10966.6|10967.07|10967.07|10965.89|10965.89|0
1647442600000|2022-03-16 14:56:40|10965.62|10965.62|10965.62|10965.62|10965.77|10965.77|10965.41|10965.41|0
1647442610000|2022-03-16 14:56:50|10964.43|10964.43|10964.98|10964.98|10965.62|10965.62|10964.43|10964.43|0
1647442620000|2022-03-16 14:57:00|10964.47|10964.47|10961.58|10961.58|10964.47|10964.47|10961.58|10961.58|0
1647442630000|2022-03-16 14:57:10|10960.88|10960.88|10961.86|10961.86|10961.86|10961.86|10960.88|10960.88|0
1647442640000|2022-03-16 14:57:20|10962.26|10962.26|10964.69|10964.69|10965.33|10965.33|10962.26|10962.26|0
1647442650000|2022-03-16 14:57:30|10964.93|10964.93|10966.15|10966.15|10966.15|10966.15|10964.93|10964.93|0
1647442660000|2022-03-16 14:57:40|10966.32|10966.32|10965.9|10965.9|10966.32|10966.32|10965.14|10965.14|0
1647442670000|2022-03-16 14:57:50|10964.92|10964.92|10963.43|10963.43|10964.92|10964.92|10963.43|10963.43|0
1647442680000|2022-03-16 14:58:00|10964.61|10964.61|10965.01|10965.01|10965.01|10965.01|10964.61|10964.61|0
1647442690000|2022-03-16 14:58:10|10965.99|10965.99|10976.26|10976.26|10976.66|10976.66|10965.99|10965.99|0
1647442700000|2022-03-16 14:58:20|10975.08|10975.08|10975.08|10975.08|10975.08|10975.08|10975.08|10975.08|0
1647442710000|2022-03-16 14:58:30|10976.26|10976.26|10976.26|10976.26|10976.26|10976.26|10976.26|10976.26|0
1647442730000|2022-03-16 14:58:50|10977.45|10977.45|10982.56|10982.56|10982.56|10982.56|10977.45|10977.45|0
1647442740000|2022-03-16 14:59:00|10982.21|10982.21|10981.88|10981.88|10982.21|10982.21|10979.64|10979.64|0
1647442750000|2022-03-16 14:59:10|10982|10982|10983.53|10983.53|10983.53|10983.53|10981.2|10981.2|0
1647442760000|2022-03-16 14:59:20|10983.87|10983.87|10992.3|10992.3|10992.99|10992.99|10983.87|10983.87|0
1647442770000|2022-03-16 14:59:30|10991.06|10991.06|10991.83|10991.83|10992.23|10992.23|10990.64|10990.64|0
1647442780000|2022-03-16 14:59:40|10990.65|10990.65|10986.76|10986.76|10990.65|10990.65|10986.76|10986.76|0
1647442790000|2022-03-16 14:59:50|10988.72|10988.72|10992.97|10992.97|10993.09|10993.09|10988.57|10988.57|0
1647442800000|2022-03-16 15:00:00|10993.13|10993.13|10996.03|10996.03|10997.21|10997.21|10993.13|10993.13|0
1647442810000|2022-03-16 15:00:10|10995.78|10995.78|10997.28|10997.28|10997.28|10997.28|10995.78|10995.78|0
1647442820000|2022-03-16 15:00:20|10997.54|10997.54|10997.54|10997.54|10997.54|10997.54|10997.54|10997.54|0
1647442830000|2022-03-16 15:00:30|10998.73|10998.73|11002.52|11002.52|11002.52|11002.52|10998.73|10998.73|0
1647442840000|2022-03-16 15:00:40|11002.75|11002.75|11004.66|11004.66|11005.12|11005.12|11002.75|11002.75|0
1647442850000|2022-03-16 15:00:50|11004.31|11004.31|11004.89|11004.89|11004.89|11004.89|11002.85|11002.85|0
1647442860000|2022-03-16 15:01:00|11005.29|11005.29|11005.49|11005.49|11006.47|11006.47|11005.29|11005.29|0
1647442870000|2022-03-16 15:01:10|11003.12|11003.12|11003.89|11003.89|11004.08|11004.08|11002.62|11002.62|0
1647442880000|2022-03-16 15:01:20|11003.66|11003.66|11003.46|11003.46|11004.65|11004.65|11001.09|11001.09|0
1647442890000|2022-03-16 15:01:30|11003.34|11003.34|11007.64|11007.64|11007.64|11007.64|11003.34|11003.34|0
1647442900000|2022-03-16 15:01:40|11008.62|11008.62|10996.92|10996.92|11008.62|11008.62|10995.89|10995.89|0
1647442910000|2022-03-16 15:01:50|10995.5|10995.5|10997.9|10997.9|10997.9|10997.9|10993.13|10993.13|0
1647442920000|2022-03-16 15:02:00|10999.48|10999.48|11003.54|11003.54|11003.59|11003.59|10999.48|10999.48|0
1647442930000|2022-03-16 15:02:10|11008.92|11008.92|11010.54|11010.54|11012.24|11012.24|11008.92|11008.92|0
1647442940000|2022-03-16 15:02:20|11011.73|11011.73|11011.86|11011.86|11011.86|11011.86|11011.66|11011.66|0
1647442950000|2022-03-16 15:02:30|11010.67|11010.67|11011.78|11011.78|11011.78|11011.78|11010.67|11010.67|0
1647442960000|2022-03-16 15:02:40|11013.02|11013.02|11013.02|11013.02|11013.02|11013.02|11013.02|11013.02|0
1647442970000|2022-03-16 15:02:50|11013.12|11013.12|11013.21|11013.21|11013.21|11013.21|11012.81|11012.81|0
1647442980000|2022-03-16 15:03:00|11010.04|11010.04|11009.87|11009.87|11010.04|11010.04|11009.87|11009.87|0
1647442990000|2022-03-16 15:03:10|11010.03|11010.03|11012.1|11012.1|11012.86|11012.86|11010.03|11010.03|0
1647443000000|2022-03-16 15:03:20|11012.45|11012.45|11017.52|11017.52|11017.52|11017.52|11012.45|11012.45|0
1647443010000|2022-03-16 15:03:30|11017.68|11017.68|11020.03|11020.03|11020.03|11020.03|11017.68|11017.68|0
1647443020000|2022-03-16 15:03:40|11020.19|11020.19|11022.56|11022.56|11022.56|11022.56|11020.19|11020.19|0
1647443030000|2022-03-16 15:03:50|11023.74|11023.74|11023.74|11023.74|11023.74|11023.74|11023.74|11023.74|0
1647443040000|2022-03-16 15:04:00|11023.34|11023.34|11022.5|11022.5|11023.34|11023.34|11021.99|11021.99|0
1647443060000|2022-03-16 15:04:20|11020.54|11020.54|11019.2|11019.2|11020.54|11020.54|11018.22|11018.22|0
1647443070000|2022-03-16 15:04:30|11018.85|11018.85|11019.54|11019.54|11019.54|11019.54|11018.85|11018.85|0
1647443080000|2022-03-16 15:04:40|11018.36|11018.36|11022.18|11022.18|11022.7|11022.7|11018.36|11018.36|0
1647443100000|2022-03-16 15:05:00|11022.52|11022.52|11022.06|11022.06|11023.25|11023.25|11022.06|11022.06|0
1647443110000|2022-03-16 15:05:10|11022.24|11022.24|11024.07|11024.07|11024.07|11024.07|11022.01|11022.01|0
1647443120000|2022-03-16 15:05:20|11025.26|11025.26|11023.45|11023.45|11025.26|11025.26|11023.38|11023.38|0
1647443130000|2022-03-16 15:05:30|11024.63|11024.63|11023.51|11023.51|11027|11027|11023.11|11023.11|0
1647443150000|2022-03-16 15:05:50|11023.67|11023.67|11023.67|11023.67|11023.67|11023.67|11023.67|11023.67|0
1647443160000|2022-03-16 15:06:00|11024.36|11024.36|11024.68|11024.68|11024.68|11024.68|11023.17|11023.17|0
1647443170000|2022-03-16 15:06:10|11024.76|11024.76|11024.59|11024.59|11024.76|11024.76|11024.59|11024.59|0
1647443180000|2022-03-16 15:06:20|11024.19|11024.19|11022.77|11022.77|11024.19|11024.19|11022.61|11022.61|0
1647443190000|2022-03-16 15:06:30|11021.58|11021.58|11020.81|11020.81|11021.58|11021.58|11020.81|11020.81|0
1647443200000|2022-03-16 15:06:40|11020.57|11020.57|11024.54|11024.54|11024.54|11024.54|11020.57|11020.57|0
1647443210000|2022-03-16 15:06:50|11024.66|11024.66|11025.1|11025.1|11025.1|11025.1|11024.66|11024.66|0
1647443220000|2022-03-16 15:07:00|11024.6|11024.6|11023.42|11023.42|11024.6|11024.6|11023.42|11023.42|0
1647443230000|2022-03-16 15:07:10|11024.4|11024.4|11024.51|11024.51|11024.59|11024.59|11024.4|11024.4|0
1647443240000|2022-03-16 15:07:20|11024.34|11024.34|11024.5|11024.5|11024.5|11024.5|11024.34|11024.34|0
1647443250000|2022-03-16 15:07:30|11023.32|11023.32|11023.32|11023.32|11023.32|11023.32|11023.32|11023.32|0
1647443260000|2022-03-16 15:07:40|11022.8|11022.8|11023.98|11023.98|11023.98|11023.98|11022.8|11022.8|0
1647443270000|2022-03-16 15:07:50|11025.17|11025.17|11022.02|11022.02|11025.17|11025.17|11022.02|11022.02|0
1647443280000|2022-03-16 15:08:00|11022.66|11022.66|11023|11023|11023|11023|11022.66|11022.66|0
1647443300000|2022-03-16 15:08:20|11022.79|11022.79|11022.79|11022.79|11022.79|11022.79|11022.79|11022.79|0
1647443310000|2022-03-16 15:08:30|11023|11023|11019.99|11019.99|11023.09|11023.09|11019.99|11019.99|0
1647443320000|2022-03-16 15:08:40|11019.82|11019.82|11016.36|11016.36|11019.82|11019.82|11015.73|11015.73|0
1647443330000|2022-03-16 15:08:50|11016.19|11016.19|11014.9|11014.9|11016.19|11016.19|11014.43|11014.43|0
1647443340000|2022-03-16 15:09:00|11014.55|11014.55|11011.94|11011.94|11015.03|11015.03|11011.94|11011.94|0
1647443350000|2022-03-16 15:09:10|11008.02|11008.02|11007.17|11007.17|11008.02|11008.02|11007.17|11007.17|0
1647443360000|2022-03-16 15:09:20|11007.34|11007.34|11009.99|11009.99|11010.11|11010.11|11007.34|11007.34|0
1647443370000|2022-03-16 15:09:30|11009.74|11009.74|11010.7|11010.7|11011.1|11011.1|11009.74|11009.74|0
1647443380000|2022-03-16 15:09:40|11008.74|11008.74|11007.85|11007.85|11008.74|11008.74|11007.85|11007.85|0
1647443390000|2022-03-16 15:09:50|11007.45|11007.45|11007.45|11007.45|11007.45|11007.45|11007.45|11007.45|0
1647443400000|2022-03-16 15:10:00|11007.28|11007.28|11010.89|11010.89|11011.31|11011.31|11007.28|11007.28|0
1647443420000|2022-03-16 15:10:20|11011.66|11011.66|11011.68|11011.68|11011.92|11011.92|11011.66|11011.66|0
1647443430000|2022-03-16 15:10:30|11011.61|11011.61|11011.61|11011.61|11011.61|11011.61|11011.61|11011.61|0
1647443440000|2022-03-16 15:10:40|11012.3|11012.3|11011.8|11011.8|11012.3|11012.3|11011.8|11011.8|0
1647443450000|2022-03-16 15:10:50|11012.78|11012.78|11017.83|11017.83|11017.83|11017.83|11012.78|11012.78|0
1647443460000|2022-03-16 15:11:00|11016.85|11016.85|11019.03|11019.03|11019.03|11019.03|11016.85|11016.85|0
1647443470000|2022-03-16 15:11:10|11017.84|11017.84|11018.34|11018.34|11018.34|11018.34|11017.84|11017.84|0
1647443480000|2022-03-16 15:11:20|11018.4|11018.4|11018.4|11018.4|11018.4|11018.4|11018.4|11018.4|0
1647443490000|2022-03-16 15:11:30|11017.21|11017.21|11018.19|11018.19|11018.19|11018.19|11017.21|11017.21|0
1647443500000|2022-03-16 15:11:40|11018.26|11018.26|11018.26|11018.26|11018.26|11018.26|11018.26|11018.26|0
1647443510000|2022-03-16 15:11:50|11018.47|11018.47|11018.47|11018.47|11018.47|11018.47|11018.47|11018.47|0
1647443520000|2022-03-16 15:12:00|11019.45|11019.45|11019.69|11019.69|11019.69|11019.69|11018.51|11018.51|0
1647443530000|2022-03-16 15:12:10|11019.93|11019.93|11020.65|11020.65|11021.12|11021.12|11019.93|11019.93|0
1647443540000|2022-03-16 15:12:20|11020.44|11020.44|11026.27|11026.27|11026.27|11026.27|11020.44|11020.44|0
1647443550000|2022-03-16 15:12:30|11026.67|11026.67|11025.49|11025.49|11026.67|11026.67|11025.49|11025.49|0
1647443560000|2022-03-16 15:12:40|11025.09|11025.09|11023.42|11023.42|11025.09|11025.09|11023.42|11023.42|0
1647443570000|2022-03-16 15:12:50|11022.78|11022.78|11022.78|11022.78|11022.78|11022.78|11022.78|11022.78|0
1647443580000|2022-03-16 15:13:00|11023.97|11023.97|11023.97|11023.97|11023.97|11023.97|11023.97|11023.97|0
1647443590000|2022-03-16 15:13:10|11022.78|11022.78|11022.66|11022.66|11022.78|11022.78|11022.66|11022.66|0
1647443610000|2022-03-16 15:13:30|11022.27|11022.27|11022.66|11022.66|11022.66|11022.66|11021.87|11021.87|0
1647443620000|2022-03-16 15:13:40|11022.42|11022.42|11022.42|11022.42|11022.42|11022.42|11022.42|11022.42|0
1647443640000|2022-03-16 15:14:00|11022.32|11022.32|11021.4|11021.4|11022.32|11022.32|11021.29|11021.29|0
1647443650000|2022-03-16 15:14:10|11021.06|11021.06|11021.26|11021.26|11021.26|11021.26|11021.06|11021.06|0
1647443660000|2022-03-16 15:14:20|11022.45|11022.45|11022.65|11022.65|11022.65|11022.65|11022.45|11022.45|0
1647443670000|2022-03-16 15:14:30|11021.96|11021.96|11021.96|11021.96|11021.96|11021.96|11021.96|11021.96|0
1647443690000|2022-03-16 15:14:50|11019.02|11019.02|11016.56|11016.56|11019.02|11019.02|11016.56|11016.56|0
1647443700000|2022-03-16 15:15:00|11015.37|11015.37|11015.5|11015.5|11015.5|11015.5|11015.37|11015.37|0
1647443710000|2022-03-16 15:15:10|11015.42|11015.42|11015.46|11015.46|11015.46|11015.46|11015.25|11015.25|0
1647443720000|2022-03-16 15:15:20|11015.88|11015.88|11016.07|11016.07|11017.05|11017.05|11015.67|11015.67|0
1647443730000|2022-03-16 15:15:30|11016.1|11016.1|11020.35|11020.35|11020.35|11020.35|11016.1|11016.1|0
1647443740000|2022-03-16 15:15:40|11020.57|11020.57|11020.97|11020.97|11022.07|11022.07|11020.57|11020.57|0
1647443760000|2022-03-16 15:16:00|11020.62|11020.62|11019.54|11019.54|11020.97|11020.97|11019.54|11019.54|0
1647443770000|2022-03-16 15:16:10|11019.79|11019.79|11019.79|11019.79|11019.79|11019.79|11019.79|11019.79|0
1647443790000|2022-03-16 15:16:30|11019.39|11019.39|11018.2|11018.2|11019.39|11019.39|11018.2|11018.2|0
1647443800000|2022-03-16 15:16:40|11018.05|11018.05|11018.05|11018.05|11018.05|11018.05|11018.05|11018.05|0
1647443810000|2022-03-16 15:16:50|11018|11018|11017.39|11017.39|11018|11018|11017.39|11017.39|0
1647443850000|2022-03-16 15:17:30|11018.57|11018.57|11017.59|11017.59|11018.57|11018.57|11017.39|11017.39|0
1647443860000|2022-03-16 15:17:40|11016.4|11016.4|11016.01|11016.01|11017.59|11017.59|11015.63|11015.63|0
1647443870000|2022-03-16 15:17:50|11015.68|11015.68|11015.01|11015.01|11015.68|11015.68|11015.01|11015.01|0
1647443880000|2022-03-16 15:18:00|11014.89|11014.89|11009.86|11009.86|11014.89|11014.89|11009.86|11009.86|0
1647443890000|2022-03-16 15:18:10|11009.73|11009.73|11009.73|11009.73|11009.73|11009.73|11009.73|11009.73|0
1647443900000|2022-03-16 15:18:20|11009.81|11009.81|11009.65|11009.65|11009.81|11009.81|11009.65|11009.65|0
1647443910000|2022-03-16 15:18:30|11009.25|11009.25|11009.25|11009.25|11009.25|11009.25|11009.25|11009.25|0
1647443920000|2022-03-16 15:18:40|11008.56|11008.56|11008.3|11008.3|11008.56|11008.56|11008.3|11008.3|0
1647443930000|2022-03-16 15:18:50|11008.09|11008.09|11005.85|11005.85|11008.09|11008.09|11005.85|11005.85|0
1647443940000|2022-03-16 15:19:00|11005.37|11005.37|11002.74|11002.74|11005.37|11005.37|11002.51|11002.51|0
1647443950000|2022-03-16 15:19:10|11003.14|11003.14|11001.51|11001.51|11003.54|11003.54|11001.51|11001.51|0
1647443960000|2022-03-16 15:19:20|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|0
1647443970000|2022-03-16 15:19:30|11001.71|11001.71|11001.71|11001.71|11001.71|11001.71|11001.71|11001.71|0
1647443980000|2022-03-16 15:19:40|11002.06|11002.06|11002.59|11002.59|11002.59|11002.59|11002.06|11002.06|0
1647443990000|2022-03-16 15:19:50|11002.08|11002.08|11002.4|11002.4|11002.4|11002.4|11002.08|11002.08|0
1647444000000|2022-03-16 15:20:00|11002.55|11002.55|11006.88|11006.88|11007.86|11007.86|11002.55|11002.55|0
1647444010000|2022-03-16 15:20:10|11006.54|11006.54|11007.18|11007.18|11007.18|11007.18|11006.54|11006.54|0
1647444020000|2022-03-16 15:20:20|11007.3|11007.3|11004.92|11004.92|11007.3|11007.3|11004.41|11004.41|0
1647444050000|2022-03-16 15:20:50|11006.3|11006.3|11006.16|11006.16|11007.75|11007.75|11006.16|11006.16|0
1647444060000|2022-03-16 15:21:00|11005.77|11005.77|11005.33|11005.33|11006.27|11006.27|11005.33|11005.33|0
1647444070000|2022-03-16 15:21:10|11005.17|11005.17|11003.42|11003.42|11005.17|11005.17|11003.42|11003.42|0
1647444090000|2022-03-16 15:21:30|11003.6|11003.6|11004.1|11004.1|11004.1|11004.1|11003.6|11003.6|0
1647444100000|2022-03-16 15:21:40|11004.22|11004.22|11004.22|11004.22|11004.22|11004.22|11004.22|11004.22|0
1647444120000|2022-03-16 15:22:00|11004.39|11004.39|11003.74|11003.74|11004.39|11004.39|11003.74|11003.74|0
1647444130000|2022-03-16 15:22:10|11004.44|11004.44|11004.44|11004.44|11004.44|11004.44|11004.44|11004.44|0
1647444140000|2022-03-16 15:22:20|11005.41|11005.41|11007.03|11007.03|11007.37|11007.37|11005.41|11005.41|0
1647444150000|2022-03-16 15:22:30|11008.01|11008.01|11007.66|11007.66|11008.01|11008.01|11007.66|11007.66|0
1647444160000|2022-03-16 15:22:40|11007.32|11007.32|11007.32|11007.32|11007.32|11007.32|11006.92|11006.92|0
1647444170000|2022-03-16 15:22:50|11005.36|11005.36|11004.49|11004.49|11005.36|11005.36|11004.49|11004.49|0
1647444180000|2022-03-16 15:23:00|11002.53|11002.53|11002.14|11002.14|11002.53|11002.53|11002.14|11002.14|0
1647444190000|2022-03-16 15:23:10|11002.34|11002.34|11002.14|11002.14|11002.34|11002.34|11001.93|11001.93|0
1647444200000|2022-03-16 15:23:20|11001.93|11001.93|11001.41|11001.41|11001.93|11001.93|11001.41|11001.41|0
1647444210000|2022-03-16 15:23:30|11001.46|11001.46|11001.81|11001.81|11001.81|11001.81|11001.3|11001.3|0
1647444220000|2022-03-16 15:23:40|11002.2|11002.2|11002.76|11002.76|11002.76|11002.76|11002.2|11002.2|0
1647444230000|2022-03-16 15:23:50|11003.94|11003.94|11006.63|11006.63|11006.63|11006.63|11003.94|11003.94|0
1647444240000|2022-03-16 15:24:00|11006.71|11006.71|11008.95|11008.95|11009.44|11009.44|11006.71|11006.71|0
1647444250000|2022-03-16 15:24:10|11009.42|11009.42|11009.42|11009.42|11009.42|11009.42|11009.42|11009.42|0
1647444260000|2022-03-16 15:24:20|11009.58|11009.58|11009.58|11009.58|11009.58|11009.58|11009.58|11009.58|0
1647444270000|2022-03-16 15:24:30|11009.98|11009.98|11009.98|11009.98|11009.98|11009.98|11009.98|11009.98|0
1647444280000|2022-03-16 15:24:40|11009.83|11009.83|11010.06|11010.06|11010.06|11010.06|11009.83|11009.83|0
1647444290000|2022-03-16 15:24:50|11008.87|11008.87|11009.85|11009.85|11009.85|11009.85|11008.87|11008.87|0
1647444300000|2022-03-16 15:25:00|11010.26|11010.26|11010.16|11010.16|11010.26|11010.26|11009.85|11009.85|0
1647444310000|2022-03-16 15:25:10|11010.21|11010.21|11012.17|11012.17|11012.17|11012.17|11010.21|11010.21|0
1647444320000|2022-03-16 15:25:20|11011.77|11011.77|11011.77|11011.77|11011.77|11011.77|11011.77|11011.77|0
1647444330000|2022-03-16 15:25:30|11011.65|11011.65|11011.13|11011.13|11011.65|11011.65|11011.13|11011.13|0
1647444340000|2022-03-16 15:25:40|11010.88|11010.88|11010.88|11010.88|11010.88|11010.88|11010.88|11010.88|0
1647444350000|2022-03-16 15:25:50|11010.36|11010.36|11010.36|11010.36|11010.36|11010.36|11010.36|11010.36|0
1647444360000|2022-03-16 15:26:00|11010.45|11010.45|11011.3|11011.3|11011.3|11011.3|11010.45|11010.45|0
1647444370000|2022-03-16 15:26:10|11011.65|11011.65|11012.79|11012.79|11012.79|11012.79|11011.65|11011.65|0
1647444380000|2022-03-16 15:26:20|11013.21|11013.21|11013.43|11013.43|11013.43|11013.43|11013.21|11013.21|0
1647444390000|2022-03-16 15:26:30|11013.41|11013.41|11013.32|11013.32|11013.41|11013.41|11013.32|11013.32|0
1647444400000|2022-03-16 15:26:40|11013.66|11013.66|11013.63|11013.63|11013.66|11013.66|11013.63|11013.63|0
1647444410000|2022-03-16 15:26:50|11013.59|11013.59|11013.38|11013.38|11013.59|11013.59|11013.38|11013.38|0
1647444430000|2022-03-16 15:27:10|11013.83|11013.83|11013.83|11013.83|11013.83|11013.83|11013.83|11013.83|0
1647444440000|2022-03-16 15:27:20|11012.85|11012.85|11014.81|11014.81|11014.81|11014.81|11012.85|11012.85|0
1647444450000|2022-03-16 15:27:30|11014.46|11014.46|11014.46|11014.46|11014.46|11014.46|11014.46|11014.46|0
1647444460000|2022-03-16 15:27:40|11015.64|11015.64|11016.68|11016.68|11016.68|11016.68|11015.64|11015.64|0
1647444470000|2022-03-16 15:27:50|11016.51|11016.51|11015.95|11015.95|11016.51|11016.51|11015.95|11015.95|0
1647444480000|2022-03-16 15:28:00|11014.97|11014.97|11010.94|11010.94|11014.97|11014.97|11010.94|11010.94|0
1647444490000|2022-03-16 15:28:10|11010.54|11010.54|11008.32|11008.32|11010.89|11010.89|11008.32|11008.32|0
1647444500000|2022-03-16 15:28:20|11008.15|11008.15|11008.15|11008.15|11008.15|11008.15|11008.15|11008.15|0
1647444510000|2022-03-16 15:28:30|11009.34|11009.34|11009.34|11009.34|11009.34|11009.34|11009.34|11009.34|0
1647444520000|2022-03-16 15:28:40|11008.99|11008.99|11008.64|11008.64|11008.99|11008.99|11008.64|11008.64|0
1647444530000|2022-03-16 15:28:50|11009.62|11009.62|11010.44|11010.44|11010.44|11010.44|11009.62|11009.62|0
1647444540000|2022-03-16 15:29:00|11010.83|11010.83|11010.95|11010.95|11011.08|11011.08|11010.83|11010.83|0
1647444550000|2022-03-16 15:29:10|11010.76|11010.76|11010.18|11010.18|11010.76|11010.76|11010.18|11010.18|0
1647444560000|2022-03-16 15:29:20|11009.95|11009.95|11007.44|11007.44|11009.95|11009.95|11007.44|11007.44|0
1647444570000|2022-03-16 15:29:30|11007.04|11007.04|11007.44|11007.44|11007.44|11007.44|11007.04|11007.04|0
1647444580000|2022-03-16 15:29:40|11007.7|11007.7|11007.03|11007.03|11007.7|11007.7|11007.03|11007.03|0
1647444590000|2022-03-16 15:29:50|11007.2|11007.2|11007.2|11007.2|11007.2|11007.2|11007.2|11007.2|0
1647444600000|2022-03-16 15:30:00|11007.32|11007.32|11013.89|11013.89|11013.89|11013.89|11007.32|11007.32|0
1647444610000|2022-03-16 15:30:10|11014.1|11014.1|11014.2|11014.2|11014.2|11014.2|11013.63|11013.63|0
1647444620000|2022-03-16 15:30:20|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|0
1647444650000|2022-03-16 15:30:50|11014.76|11014.76|11015.74|11015.74|11017.7|11017.7|11014.76|11014.76|0
1647444660000|2022-03-16 15:31:00|11016.14|11016.14|11016.47|11016.47|11016.47|11016.47|11016.14|11016.14|0
1647444670000|2022-03-16 15:31:10|11016.82|11016.82|11016.82|11016.82|11016.82|11016.82|11016.82|11016.82|0
1647444680000|2022-03-16 15:31:20|11016.13|11016.13|11016.13|11016.13|11016.13|11016.13|11016.13|11016.13|0
1647444710000|2022-03-16 15:31:50|11016.63|11016.63|11016.75|11016.75|11016.75|11016.75|11016.63|11016.63|0
1647444720000|2022-03-16 15:32:00|11016.25|11016.25|11016.29|11016.29|11016.45|11016.45|11016.25|11016.25|0
1647444740000|2022-03-16 15:32:20|11015.89|11015.89|11015.89|11015.89|11015.89|11015.89|11015.89|11015.89|0
1647444770000|2022-03-16 15:32:50|11015.99|11015.99|11015.99|11015.99|11015.99|11015.99|11015.99|11015.99|0
1647444780000|2022-03-16 15:33:00|11015.87|11015.87|11016.09|11016.09|11016.09|11016.09|11015.75|11015.75|0
1647444790000|2022-03-16 15:33:10|11014.91|11014.91|11014.91|11014.91|11014.91|11014.91|11014.91|11014.91|0
1647444800000|2022-03-16 15:33:20|11015.15|11015.15|11015.26|11015.26|11015.26|11015.26|11015.1|11015.1|0
1647444810000|2022-03-16 15:33:30|11015.68|11015.68|11015.26|11015.26|11015.68|11015.68|11015.26|11015.26|0
1647444830000|2022-03-16 15:33:50|11015.3|11015.3|11015.1|11015.1|11015.3|11015.3|11015.1|11015.1|0
1647444840000|2022-03-16 15:34:00|11015.3|11015.3|11013.09|11013.09|11015.3|11015.3|11012.47|11012.47|0
1647444850000|2022-03-16 15:34:10|11012.98|11012.98|11013.17|11013.17|11013.17|11013.17|11012.4|11012.4|0
1647444860000|2022-03-16 15:34:20|11012.82|11012.82|11013.68|11013.68|11013.68|11013.68|11012.82|11012.82|0
1647444870000|2022-03-16 15:34:30|11013.89|11013.89|11013.83|11013.83|11013.89|11013.89|11013.68|11013.68|0
1647444880000|2022-03-16 15:34:40|11013.75|11013.75|11013.88|11013.88|11013.88|11013.88|11013.75|11013.75|0
1647444890000|2022-03-16 15:34:50|11013.93|11013.93|11014|11014|11014|11014|11013.93|11013.93|0
1647444900000|2022-03-16 15:35:00|11014.98|11014.98|11016.43|11016.43|11016.43|11016.43|11014.98|11014.98|0
1647444920000|2022-03-16 15:35:20|11017.61|11017.61|11017.61|11017.61|11017.61|11017.61|11017.61|11017.61|0
1647444930000|2022-03-16 15:35:30|11016.43|11016.43|11016.45|11016.45|11016.45|11016.45|11016.22|11016.22|0
1647444940000|2022-03-16 15:35:40|11016.8|11016.8|11017.14|11017.14|11017.14|11017.14|11016.8|11016.8|0
1647444950000|2022-03-16 15:35:50|11016.16|11016.16|11014.98|11014.98|11016.16|11016.16|11014.98|11014.98|0
1647444960000|2022-03-16 15:36:00|11015.1|11015.1|11007.74|11007.74|11015.1|11015.1|11007.74|11007.74|0
1647444970000|2022-03-16 15:36:10|11007.35|11007.35|11002.49|11002.49|11007.35|11007.35|11002.09|11002.09|0
1647444980000|2022-03-16 15:36:20|11002.24|11002.24|11002.64|11002.64|11002.64|11002.64|11002.24|11002.24|0
1647444990000|2022-03-16 15:36:30|11003.82|11003.82|11005.56|11005.56|11005.91|11005.91|11003.82|11003.82|0
1647445000000|2022-03-16 15:36:40|11005.7|11005.7|11005.7|11005.7|11005.7|11005.7|11005.7|11005.7|0
1647445010000|2022-03-16 15:36:50|11006.68|11006.68|11008.16|11008.16|11008.16|11008.16|11006.68|11006.68|0
1647445020000|2022-03-16 15:37:00|11008.32|11008.32|11008.44|11008.44|11008.44|11008.44|11008.32|11008.32|0
1647445040000|2022-03-16 15:37:20|11008.49|11008.49|11006.53|11006.53|11008.49|11008.49|11006.53|11006.53|0
1647445050000|2022-03-16 15:37:30|11006.3|11006.3|10999.87|10999.87|11006.3|11006.3|10999.87|10999.87|0
1647445060000|2022-03-16 15:37:40|10999.64|10999.64|11001.59|11001.59|11001.59|11001.59|10999.64|10999.64|0
1647445070000|2022-03-16 15:37:50|11002.39|11002.39|10997.49|10997.49|11002.39|11002.39|10997.49|10997.49|0
1647445080000|2022-03-16 15:38:00|10998.68|10998.68|10994.58|10994.58|10998.68|10998.68|10994.58|10994.58|0
1647445090000|2022-03-16 15:38:10|10994.42|10994.42|10992.25|10992.25|10994.42|10994.42|10992.25|10992.25|0
1647445100000|2022-03-16 15:38:20|10992.13|10992.13|10992.78|10992.78|10992.78|10992.78|10991.9|10991.9|0
1647445110000|2022-03-16 15:38:30|10992.47|10992.47|10993.33|10993.33|10993.33|10993.33|10992.27|10992.27|0
1647445120000|2022-03-16 15:38:40|10993.12|10993.12|10993.53|10993.53|10994.71|10994.71|10992.75|10992.75|0
1647445130000|2022-03-16 15:38:50|10992.34|10992.34|10993.49|10993.49|10993.9|10993.9|10992.31|10992.31|0
1647445140000|2022-03-16 15:39:00|10993.61|10993.61|10994.11|10994.11|10994.11|10994.11|10993.61|10993.61|0
1647445150000|2022-03-16 15:39:10|10993.77|10993.77|10994|10994|10994|10994|10993.77|10993.77|0
1647445160000|2022-03-16 15:39:20|10994.12|10994.12|10992.04|10992.04|10994.29|10994.29|10992.04|10992.04|0
1647445170000|2022-03-16 15:39:30|10990.85|10990.85|10992.28|10992.28|10992.28|10992.28|10990.85|10990.85|0
1647445180000|2022-03-16 15:39:40|10992.44|10992.44|10992.32|10992.32|10992.79|10992.79|10992.15|10992.15|0
1647445190000|2022-03-16 15:39:50|10992.37|10992.37|10991.62|10991.62|10993.23|10993.23|10991.62|10991.62|0
1647445200000|2022-03-16 15:40:00|10992.14|10992.14|10995.21|10995.21|10995.33|10995.33|10992.14|10992.14|0
1647445210000|2022-03-16 15:40:10|10995.33|10995.33|10995.33|10995.33|10995.46|10995.46|10995.21|10995.21|0
1647445220000|2022-03-16 15:40:20|10995.1|10995.1|10995.27|10995.27|10995.27|10995.27|10995.1|10995.1|0
1647445230000|2022-03-16 15:40:30|10995.03|10995.03|10995.03|10995.03|10995.03|10995.03|10995.03|10995.03|0
1647445240000|2022-03-16 15:40:40|10994.95|10994.95|10994.95|10994.95|10994.95|10994.95|10994.95|10994.95|0
1647445250000|2022-03-16 15:40:50|10995.35|10995.35|10993.03|10993.03|10995.35|10995.35|10993.03|10993.03|0
1647445260000|2022-03-16 15:41:00|10992.8|10992.8|10991.24|10991.24|10992.8|10992.8|10991.07|10991.07|0
1647445270000|2022-03-16 15:41:10|10991.64|10991.64|10991.56|10991.56|10991.64|10991.64|10991.56|10991.56|0
1647445280000|2022-03-16 15:41:20|10991.44|10991.44|10992.83|10992.83|10992.83|10992.83|10989.28|10989.28|0
1647445300000|2022-03-16 15:41:40|10992.94|10992.94|10993.27|10993.27|10993.27|10993.27|10992.94|10992.94|0
1647445310000|2022-03-16 15:41:50|10993.31|10993.31|10993.31|10993.31|10993.31|10993.31|10993.31|10993.31|0
1647445320000|2022-03-16 15:42:00|10993.18|10993.18|10993.18|10993.18|10993.18|10993.18|10993.18|10993.18|0
1647445340000|2022-03-16 15:42:20|10993.53|10993.53|10994.38|10994.38|10994.59|10994.59|10993.53|10993.53|0
1647445350000|2022-03-16 15:42:30|10994.89|10994.89|10998.71|10998.71|11000.24|11000.24|10994.89|10994.89|0
1647445360000|2022-03-16 15:42:40|10998.31|10998.31|11001.32|11001.32|11001.32|11001.32|10998.31|10998.31|0
1647445380000|2022-03-16 15:43:00|11000.34|11000.34|10999.43|10999.43|11000.34|11000.34|10998.96|10998.96|0
1647445390000|2022-03-16 15:43:10|11000.61|11000.61|11000.61|11000.61|11000.61|11000.61|11000.61|11000.61|0
1647445400000|2022-03-16 15:43:20|11000.71|11000.71|11000.71|11000.71|11000.71|11000.71|11000.71|11000.71|0
1647445410000|2022-03-16 15:43:30|11000.31|11000.31|11000.31|11000.31|11000.31|11000.31|11000.31|11000.31|0
1647445420000|2022-03-16 15:43:40|11002.69|11002.69|11002.65|11002.65|11002.77|11002.77|11002.47|11002.47|0
1647445430000|2022-03-16 15:43:50|11002.49|11002.49|11002.49|11002.49|11002.49|11002.49|11002.49|11002.49|0
1647445440000|2022-03-16 15:44:00|11001.51|11001.51|10998.31|10998.31|11001.51|11001.51|10998.31|10998.31|0
1647445450000|2022-03-16 15:44:10|10997.12|10997.12|10998.07|10998.07|10998.31|10998.31|10997.12|10997.12|0
1647445460000|2022-03-16 15:44:20|10999.05|10999.05|10996.57|10996.57|10999.05|10999.05|10994.2|10994.2|0
1647445470000|2022-03-16 15:44:30|10996.74|10996.74|10996.41|10996.41|10996.74|10996.74|10996.41|10996.41|0
1647445480000|2022-03-16 15:44:40|10996.2|10996.2|10996|10996|10996.2|10996.2|10996|10996|0
1647445500000|2022-03-16 15:45:00|10994.81|10994.81|10994.96|10994.96|10994.96|10994.96|10994.81|10994.81|0
1647445520000|2022-03-16 15:45:20|10995.12|10995.12|10995.12|10995.12|10995.12|10995.12|10993.93|10993.93|0
1647445530000|2022-03-16 15:45:30|10993.93|10993.93|10991.97|10991.97|10993.93|10993.93|10991.97|10991.97|0
1647445540000|2022-03-16 15:45:40|10993.16|10993.16|10993.63|10993.63|10993.63|10993.63|10993.16|10993.16|0
1647445550000|2022-03-16 15:45:50|10993.71|10993.71|10992.52|10992.52|10993.71|10993.71|10992.52|10992.52|0
1647445560000|2022-03-16 15:46:00|10992.58|10992.58|10992.33|10992.33|10992.58|10992.58|10992.33|10992.33|0
1647445570000|2022-03-16 15:46:10|10992.03|10992.03|10991.79|10991.79|10992.03|10992.03|10991.79|10991.79|0
1647445600000|2022-03-16 15:46:40|10992.14|10992.14|10992.79|10992.79|10993.19|10993.19|10992.14|10992.14|0
1647445610000|2022-03-16 15:46:50|10993.19|10993.19|10992.45|10992.45|10993.19|10993.19|10992.45|10992.45|0
1647445620000|2022-03-16 15:47:00|10992.85|10992.85|10992.28|10992.28|10992.85|10992.85|10992.05|10992.05|0
1647445630000|2022-03-16 15:47:10|10991.88|10991.88|10992.04|10992.04|10992.04|10992.04|10991.88|10991.88|0
1647445640000|2022-03-16 15:47:20|10992.24|10992.24|10991.37|10991.37|10992.24|10992.24|10991.29|10991.29|0
1647445660000|2022-03-16 15:47:40|10991.22|10991.22|10991.22|10991.22|10991.22|10991.22|10991.22|10991.22|0
1647445670000|2022-03-16 15:47:50|10991.01|10991.01|10991.41|10991.41|10991.41|10991.41|10990.61|10990.61|0
1647445680000|2022-03-16 15:48:00|10991.57|10991.57|10991.42|10991.42|10991.57|10991.57|10991.01|10991.01|0
1647445690000|2022-03-16 15:48:10|10991.01|10991.01|10989.94|10989.94|10991.01|10991.01|10988.96|10988.96|0
1647445700000|2022-03-16 15:48:20|10991.32|10991.32|10992.55|10992.55|10992.95|10992.95|10991.32|10991.32|0
1647445710000|2022-03-16 15:48:30|10992.4|10992.4|10992.74|10992.74|10992.82|10992.82|10992.4|10992.4|0
1647445720000|2022-03-16 15:48:40|10992.34|10992.34|10992.34|10992.34|10992.34|10992.34|10992.34|10992.34|0
1647445730000|2022-03-16 15:48:50|10991.15|10991.15|10992.84|10992.84|10992.84|10992.84|10990.88|10990.88|0
1647445740000|2022-03-16 15:49:00|10992.74|10992.74|10990.78|10990.78|10992.74|10992.74|10990.78|10990.78|0
1647445750000|2022-03-16 15:49:10|10991.97|10991.97|10993.06|10993.06|10993.5|10993.5|10991.97|10991.97|0
1647445760000|2022-03-16 15:49:20|10992.61|10992.61|10992.9|10992.9|10993.01|10993.01|10992.61|10992.61|0
1647445770000|2022-03-16 15:49:30|10993.3|10993.3|10996.54|10996.54|10996.94|10996.94|10993.3|10993.3|0
1647445780000|2022-03-16 15:49:40|10996.53|10996.53|10996.53|10996.53|10996.53|10996.53|10996.53|10996.53|0
1647445800000|2022-03-16 15:50:00|10994.36|10994.36|10995.34|10995.34|10995.34|10995.34|10994.36|10994.36|0
1647445820000|2022-03-16 15:50:20|10996.32|10996.32|10996.65|10996.65|10996.65|10996.65|10996.32|10996.32|0
1647445830000|2022-03-16 15:50:30|10995.67|10995.67|10996.15|10996.15|10996.65|10996.65|10994.69|10994.69|0
1647445840000|2022-03-16 15:50:40|10996.07|10996.07|10996.07|10996.07|10996.07|10996.07|10996.07|10996.07|0
1647445860000|2022-03-16 15:51:00|10995.98|10995.98|10997.53|10997.53|10998.14|10998.14|10995.98|10995.98|0
1647445870000|2022-03-16 15:51:10|10997.69|10997.69|10998.35|10998.35|10999.37|10999.37|10997.69|10997.69|0
1647445880000|2022-03-16 15:51:20|10998.23|10998.23|10998.27|10998.27|10998.27|10998.27|10998.23|10998.23|0
1647445910000|2022-03-16 15:51:50|10997.29|10997.29|10996.1|10996.1|10997.29|10997.29|10996.1|10996.1|0
1647445920000|2022-03-16 15:52:00|10997.08|10997.08|10997.14|10997.14|10997.14|10997.14|10997.08|10997.08|0
1647445930000|2022-03-16 15:52:10|10997.23|10997.23|10997.23|10997.23|10997.23|10997.23|10997.23|10997.23|0
1647445940000|2022-03-16 15:52:20|10997.38|10997.38|10997.4|10997.4|10997.46|10997.46|10997.25|10997.25|0
1647445950000|2022-03-16 15:52:30|10997.2|10997.2|10997.65|10997.65|10997.7|10997.7|10997.2|10997.2|0
1647445960000|2022-03-16 15:52:40|10997.55|10997.55|10997.9|10997.9|10997.9|10997.9|10997.55|10997.55|0
1647445980000|2022-03-16 15:53:00|10997.95|10997.95|11000.03|11000.03|11000.19|11000.19|10997.95|10997.95|0
1647445990000|2022-03-16 15:53:10|11000.24|11000.24|11000.85|11000.85|11000.85|11000.85|11000.24|11000.24|0
1647446000000|2022-03-16 15:53:20|11001.22|11001.22|10998.71|10998.71|11001.45|11001.45|10998.31|10998.31|0
1647446010000|2022-03-16 15:53:30|10998.31|10998.31|10999.48|10999.48|10999.49|10999.49|10998.31|10998.31|0
1647446020000|2022-03-16 15:53:40|10999.56|10999.56|10999.53|10999.53|10999.56|10999.56|10999.3|10999.3|0
1647446040000|2022-03-16 15:54:00|10999.38|10999.38|10999.38|10999.38|10999.38|10999.38|10999.38|10999.38|0
1647446050000|2022-03-16 15:54:10|10999.53|10999.53|10999.35|10999.35|10999.9|10999.9|10999.35|10999.35|0
1647446060000|2022-03-16 15:54:20|11000.16|11000.16|11000.95|11000.95|11000.95|11000.95|11000.16|11000.16|0
1647446070000|2022-03-16 15:54:30|11001.93|11001.93|11004.72|11004.72|11004.87|11004.87|11001.7|11001.7|0
1647446080000|2022-03-16 15:54:40|11004.6|11004.6|11002.64|11002.64|11004.6|11004.6|11002.64|11002.64|0
1647446090000|2022-03-16 15:54:50|11002.43|11002.43|11002.43|11002.43|11002.43|11002.43|11002.43|11002.43|0
1647446100000|2022-03-16 15:55:00|11002.55|11002.55|11002.55|11002.55|11002.55|11002.55|11002.55|11002.55|0
1647446110000|2022-03-16 15:55:10|11004.51|11004.51|11004.55|11004.55|11004.76|11004.76|11004.51|11004.51|0
1647446120000|2022-03-16 15:55:20|11003.36|11003.36|11003.71|11003.71|11003.71|11003.71|11003.36|11003.36|0
1647446130000|2022-03-16 15:55:30|11003.63|11003.63|11004.82|11004.82|11004.82|11004.82|11003.63|11003.63|0
1647446140000|2022-03-16 15:55:40|11005.08|11005.08|11005.07|11005.07|11005.08|11005.08|11004.97|11004.97|0
1647446150000|2022-03-16 15:55:50|11005.31|11005.31|11003.35|11003.35|11005.31|11005.31|11003.35|11003.35|0
1647446160000|2022-03-16 15:56:00|11002.37|11002.37|11003.05|11003.05|11003.45|11003.45|11002.37|11002.37|0
1647446170000|2022-03-16 15:56:10|11002.97|11002.97|11002.97|11002.97|11002.97|11002.97|11002.97|11002.97|0
1647446190000|2022-03-16 15:56:30|11001.79|11001.79|11001.4|11001.4|11002.35|11002.35|11001.17|11001.17|0
1647446200000|2022-03-16 15:56:40|11001.35|11001.35|11001.35|11001.35|11001.35|11001.35|11001.35|11001.35|0
1647446210000|2022-03-16 15:56:50|11000.16|11000.16|11000.19|11000.19|11000.21|11000.21|11000.09|11000.09|0
1647446220000|2022-03-16 15:57:00|11000.76|11000.76|11000.76|11000.76|11000.76|11000.76|11000.76|11000.76|0
1647446230000|2022-03-16 15:57:10|11000.91|11000.91|11000.01|11000.01|11000.91|11000.91|11000.01|11000.01|0
1647446240000|2022-03-16 15:57:20|10997.64|10997.64|10997.66|10997.66|10997.74|10997.74|10997.64|10997.64|0
1647446250000|2022-03-16 15:57:30|10997.76|10997.76|10997.76|10997.76|10997.76|10997.76|10997.76|10997.76|0
1647446260000|2022-03-16 15:57:40|10998|10998|10998.4|10998.4|10998.4|10998.4|10998|10998|0
1647446270000|2022-03-16 15:57:50|10998|10998|11001.56|11001.56|11001.56|11001.56|10996.82|10996.82|0
1647446280000|2022-03-16 15:58:00|11001.83|11001.83|11001.95|11001.95|11001.95|11001.95|11001.83|11001.83|0
1647446290000|2022-03-16 15:58:10|11002|11002|11002|11002|11002|11002|11002|11002|0
1647446310000|2022-03-16 15:58:30|11001.92|11001.92|11001.92|11001.92|11001.92|11001.92|11001.92|11001.92|0
1647446320000|2022-03-16 15:58:40|11001.77|11001.77|11001.84|11001.84|11001.84|11001.84|11000.59|11000.59|0
1647446330000|2022-03-16 15:58:50|11001.97|11001.97|11004.59|11004.59|11004.59|11004.59|11001.97|11001.97|0
1647446340000|2022-03-16 15:59:00|11004.47|11004.47|11005.02|11005.02|11005.23|11005.23|11004.47|11004.47|0
1647446350000|2022-03-16 15:59:10|11004.9|11004.9|11006.1|11006.1|11006.1|11006.1|11004.9|11004.9|0
1647446360000|2022-03-16 15:59:20|11005.7|11005.7|11003.15|11003.15|11005.7|11005.7|11003.15|11003.15|0
1647446370000|2022-03-16 15:59:30|11003.08|11003.08|11002.56|11002.56|11004.54|11004.54|11002.56|11002.56|0
1647446380000|2022-03-16 15:59:40|11002.54|11002.54|11002.21|11002.21|11002.54|11002.54|11002.21|11002.21|0
1647446390000|2022-03-16 15:59:50|11002.01|11002.01|11002.41|11002.41|11002.72|11002.72|11002.01|11002.01|0
1647446400000|2022-03-16 16:00:00|11002.18|11002.18|11003.99|11003.99|11004.06|11004.06|11002.18|11002.18|0
1647446410000|2022-03-16 16:00:10|11003.94|11003.94|11003.73|11003.73|11003.94|11003.94|11003.73|11003.73|0
1647446420000|2022-03-16 16:00:20|11003.81|11003.81|11003.58|11003.58|11003.81|11003.81|11003.47|11003.47|0
1647446430000|2022-03-16 16:00:30|11003.45|11003.45|11002.84|11002.84|11003.45|11003.45|11002.84|11002.84|0
1647446440000|2022-03-16 16:00:40|11003.05|11003.05|11002.44|11002.44|11003.24|11003.24|11002.44|11002.44|0
1647446450000|2022-03-16 16:00:50|11002.84|11002.84|11002.84|11002.84|11003.04|11003.04|11002.84|11002.84|0
1647446460000|2022-03-16 16:01:00|11003.24|11003.24|11000.95|11000.95|11003.24|11003.24|11000.95|11000.95|0
1647446470000|2022-03-16 16:01:10|11001.03|11001.03|11001.66|11001.66|11002.01|11002.01|11001.03|11001.03|0
1647446480000|2022-03-16 16:01:20|11001.65|11001.65|11001.92|11001.92|11002.21|11002.21|11001.65|11001.65|0
1647446490000|2022-03-16 16:01:30|11002.04|11002.04|11003.13|11003.13|11003.34|11003.34|11002.04|11002.04|0
1647446500000|2022-03-16 16:01:40|11003.64|11003.64|11005.65|11005.65|11005.65|11005.65|11003.64|11003.64|0
1647446510000|2022-03-16 16:01:50|11005.7|11005.7|11006.56|11006.56|11006.56|11006.56|11005.7|11005.7|0
1647446520000|2022-03-16 16:02:00|11006.73|11006.73|11007.45|11007.45|11007.65|11007.65|11006.73|11006.73|0
1647446530000|2022-03-16 16:02:10|11007.95|11007.95|11007.95|11007.95|11007.95|11007.95|11007.95|11007.95|0
1647446540000|2022-03-16 16:02:20|11008.16|11008.16|11008.02|11008.02|11008.16|11008.16|11007.81|11007.81|0
1647446550000|2022-03-16 16:02:30|11008.41|11008.41|11015.26|11015.26|11015.47|11015.47|11008.41|11008.41|0
1647446560000|2022-03-16 16:02:40|11015.68|11015.68|11016.61|11016.61|11016.61|11016.61|11015.47|11015.47|0
1647446570000|2022-03-16 16:02:50|11017.01|11017.01|11016.78|11016.78|11018.39|11018.39|11016.74|11016.74|0
1647446580000|2022-03-16 16:03:00|11016.38|11016.38|11012.82|11012.82|11016.38|11016.38|11012.82|11012.82|0
1647446590000|2022-03-16 16:03:10|11012.99|11012.99|11012.99|11012.99|11013.19|11013.19|11012.78|11012.78|0
1647446600000|2022-03-16 16:03:20|11014.17|11014.17|11014.4|11014.4|11014.4|11014.4|11014.17|11014.17|0
1647446610000|2022-03-16 16:03:30|11014.57|11014.57|11015.2|11015.2|11015.2|11015.2|11014.57|11014.57|0
1647446620000|2022-03-16 16:03:40|11015.08|11015.08|11015.01|11015.01|11015.08|11015.08|11015.01|11015.01|0
1647446630000|2022-03-16 16:03:50|11015.83|11015.83|11015.83|11015.83|11015.83|11015.83|11015.83|11015.83|0
1647446640000|2022-03-16 16:04:00|11015.91|11015.91|11015.66|11015.66|11016.06|11016.06|11015.66|11015.66|0
1647446650000|2022-03-16 16:04:10|11015.87|11015.87|11015.87|11015.87|11015.87|11015.87|11015.75|11015.75|0
1647446660000|2022-03-16 16:04:20|11015.77|11015.77|11015.67|11015.67|11015.77|11015.77|11015.67|11015.67|0
1647446670000|2022-03-16 16:04:30|11015.62|11015.62|11015.62|11015.62|11015.62|11015.62|11015.62|11015.62|0
1647446680000|2022-03-16 16:04:40|11016.81|11016.81|11016.81|11016.81|11016.81|11016.81|11016.81|11016.81|0
1647446690000|2022-03-16 16:04:50|11017.01|11017.01|11017.01|11017.01|11017.01|11017.01|11017.01|11017.01|0
1647446700000|2022-03-16 16:05:00|11016.03|11016.03|11015.05|11015.05|11016.03|11016.03|11015.05|11015.05|0
1647446710000|2022-03-16 16:05:10|11014.95|11014.95|11014.75|11014.75|11014.95|11014.95|11014.75|11014.75|0
1647446720000|2022-03-16 16:05:20|11014.35|11014.35|11011.41|11011.41|11014.35|11014.35|11011.41|11011.41|0
1647446740000|2022-03-16 16:05:40|11012.39|11012.39|11012.46|11012.46|11012.46|11012.46|11012.39|11012.39|0
1647446750000|2022-03-16 16:05:50|11011.48|11011.48|11011.48|11011.48|11011.48|11011.48|11011.48|11011.48|0
1647446760000|2022-03-16 16:06:00|11011.18|11011.18|11011.23|11011.23|11011.23|11011.23|11011.18|11011.18|0
1647446770000|2022-03-16 16:06:10|11008.72|11008.72|11008.55|11008.55|11008.72|11008.72|11008.55|11008.55|0
1647446780000|2022-03-16 16:06:20|11008.71|11008.71|11007.67|11007.67|11008.71|11008.71|11007.67|11007.67|0
1647446790000|2022-03-16 16:06:30|11007.55|11007.55|11007.18|11007.18|11007.55|11007.55|11007.18|11007.18|0
1647446800000|2022-03-16 16:06:40|11007.42|11007.42|11008.61|11008.61|11008.61|11008.61|11007.42|11007.42|0
1647446810000|2022-03-16 16:06:50|11009.79|11009.79|11010.3|11010.3|11010.65|11010.65|11009.79|11009.79|0
1647446820000|2022-03-16 16:07:00|11010.13|11010.13|11010.34|11010.34|11010.34|11010.34|11010.13|11010.13|0
1647446840000|2022-03-16 16:07:20|11011.32|11011.32|11011.49|11011.49|11011.49|11011.49|11011.32|11011.32|0
1647446850000|2022-03-16 16:07:30|11011.25|11011.25|11011.25|11011.25|11011.25|11011.25|11011.25|11011.25|0
1647446860000|2022-03-16 16:07:40|11011.65|11011.65|11011.65|11011.65|11011.65|11011.65|11011.65|11011.65|0
1647446870000|2022-03-16 16:07:50|11010.67|11010.67|11013.76|11013.76|11013.76|11013.76|11010.67|11010.67|0
1647446880000|2022-03-16 16:08:00|11012.78|11012.78|11011.72|11011.72|11012.78|11012.78|11011.72|11011.72|0
1647446890000|2022-03-16 16:08:10|11012.7|11012.7|11012.44|11012.44|11012.7|11012.7|11012.44|11012.44|0
1647446900000|2022-03-16 16:08:20|11012.32|11012.32|11011.82|11011.82|11012.32|11012.32|11011.82|11011.82|0
1647446910000|2022-03-16 16:08:30|11011.47|11011.47|11011.16|11011.16|11011.47|11011.47|11011.13|11011.13|0
1647446920000|2022-03-16 16:08:40|11011.07|11011.07|11011.07|11011.07|11011.07|11011.07|11011.07|11011.07|0
1647446930000|2022-03-16 16:08:50|11011.47|11011.47|11011.47|11011.47|11011.47|11011.47|11011.47|11011.47|0
1647446940000|2022-03-16 16:09:00|11011.05|11011.05|11011.05|11011.05|11011.05|11011.05|11011.05|11011.05|0
1647446950000|2022-03-16 16:09:10|11011.25|11011.25|11014.8|11014.8|11014.8|11014.8|11011.14|11011.14|0
1647446960000|2022-03-16 16:09:20|11015.05|11015.05|11015.21|11015.21|11015.21|11015.21|11015.05|11015.05|0
1647446970000|2022-03-16 16:09:30|11015.28|11015.28|11015.45|11015.45|11015.45|11015.45|11015.28|11015.28|0
1647446980000|2022-03-16 16:09:40|11014.47|11014.47|11014.26|11014.26|11014.47|11014.47|11014.26|11014.26|0
1647447020000|2022-03-16 16:10:20|11013.22|11013.22|11013.22|11013.22|11013.22|11013.22|11013.22|11013.22|0
1647447040000|2022-03-16 16:10:40|11013.14|11013.14|11013.22|11013.22|11013.22|11013.22|11013.06|11013.06|0
1647447050000|2022-03-16 16:10:50|11013.14|11013.14|11012.97|11012.97|11013.14|11013.14|11012.97|11012.97|0
1647447060000|2022-03-16 16:11:00|11012.99|11012.99|11012.65|11012.65|11013.21|11013.21|11012.65|11012.65|0
1647447070000|2022-03-16 16:11:10|11012.86|11012.86|11014.25|11014.25|11014.25|11014.25|11012.86|11012.86|0
1647447080000|2022-03-16 16:11:20|11014.37|11014.37|11014.37|11014.37|11014.37|11014.37|11014.37|11014.37|0
1647447100000|2022-03-16 16:11:40|11014.77|11014.77|11014.37|11014.37|11014.77|11014.77|11014.37|11014.37|0
1647447110000|2022-03-16 16:11:50|11013.19|11013.19|11013.19|11013.19|11013.19|11013.19|11013.19|11013.19|0
1647447120000|2022-03-16 16:12:00|11012.35|11012.35|11012.87|11012.87|11012.87|11012.87|11012.06|11012.06|0
1647447130000|2022-03-16 16:12:10|11011.69|11011.69|11012.25|11012.25|11012.6|11012.6|11011.69|11011.69|0
1647447140000|2022-03-16 16:12:20|11012.42|11012.42|11012.42|11012.42|11012.42|11012.42|11012.42|11012.42|0
1647447150000|2022-03-16 16:12:30|11011.23|11011.23|11011.73|11011.73|11011.73|11011.73|11011.23|11011.23|0
1647447160000|2022-03-16 16:12:40|11011.57|11011.57|11014.06|11014.06|11014.06|11014.06|11011.57|11011.57|0
1647447170000|2022-03-16 16:12:50|11014.21|11014.21|11014.21|11014.21|11014.21|11014.21|11014.21|11014.21|0
1647447180000|2022-03-16 16:13:00|11015.19|11015.19|11015.19|11015.19|11015.19|11015.19|11015.19|11015.19|0
1647447190000|2022-03-16 16:13:10|11014.96|11014.96|11015.14|11015.14|11015.14|11015.14|11014.96|11014.96|0
1647447200000|2022-03-16 16:13:20|11015.05|11015.05|11015.05|11015.05|11015.05|11015.05|11015.05|11015.05|0
1647447220000|2022-03-16 16:13:40|11015.4|11015.4|11015.4|11015.4|11015.4|11015.4|11015.4|11015.4|0
1647447240000|2022-03-16 16:14:00|11015.27|11015.27|11015.11|11015.11|11015.27|11015.27|11015.11|11015.11|0
1647447250000|2022-03-16 16:14:10|11014.72|11014.72|11016.33|11016.33|11016.44|11016.44|11014.72|11014.72|0
1647447260000|2022-03-16 16:14:20|11015.93|11015.93|11014.97|11014.97|11015.93|11015.93|11014.97|11014.97|0
1647447270000|2022-03-16 16:14:30|11014.9|11014.9|11012.62|11012.62|11014.97|11014.97|11012.62|11012.62|0
1647447280000|2022-03-16 16:14:40|11012.22|11012.22|11013.02|11013.02|11013.02|11013.02|11012.22|11012.22|0
1647447290000|2022-03-16 16:14:50|11012.62|11012.62|11010.45|11010.45|11012.62|11012.62|11010.45|11010.45|0
1647447300000|2022-03-16 16:15:00|11010.3|11010.3|11009.27|11009.27|11010.3|11010.3|11009.27|11009.27|0
1647447310000|2022-03-16 16:15:10|11009.37|11009.37|11009.37|11009.37|11009.37|11009.37|11009.37|11009.37|0
1647447320000|2022-03-16 16:15:20|11009.2|11009.2|11010.39|11010.39|11010.39|11010.39|11009.2|11009.2|0
1647447330000|2022-03-16 16:15:30|11010.22|11010.22|11010.95|11010.95|11010.95|11010.95|11009.86|11009.86|0
1647447340000|2022-03-16 16:15:40|11011.12|11011.12|11010.95|11010.95|11011.12|11011.12|11010.95|11010.95|0
1647447350000|2022-03-16 16:15:50|11009.77|11009.77|11009.3|11009.3|11009.77|11009.77|11009.3|11009.3|0
1647447360000|2022-03-16 16:16:00|11009.13|11009.13|11008.73|11008.73|11009.13|11009.13|11008.73|11008.73|0
1647447370000|2022-03-16 16:16:10|11009.53|11009.53|11009.13|11009.13|11009.53|11009.53|11009.13|11009.13|0
1647447380000|2022-03-16 16:16:20|11008.15|11008.15|11006.83|11006.83|11008.15|11008.15|11006.83|11006.83|0
1647447390000|2022-03-16 16:16:30|11006.75|11006.75|11008.01|11008.01|11008.01|11008.01|11006.75|11006.75|0
1647447400000|2022-03-16 16:16:40|11009.2|11009.2|11009.08|11009.08|11009.2|11009.2|11009.08|11009.08|0
1647447410000|2022-03-16 16:16:50|11008.1|11008.1|11008.45|11008.45|11008.45|11008.45|11008.1|11008.1|0
1647447420000|2022-03-16 16:17:00|11008.53|11008.53|11009.43|11009.43|11009.43|11009.43|11008.53|11008.53|0
1647447430000|2022-03-16 16:17:10|11011.78|11011.78|11013.2|11013.2|11015.16|11015.16|11011.78|11011.78|0
1647447440000|2022-03-16 16:17:20|11013.13|11013.13|11013.13|11013.13|11013.13|11013.13|11013.13|11013.13|0
1647447450000|2022-03-16 16:17:30|11013.52|11013.52|11015.08|11015.08|11015.08|11015.08|11013.13|11013.13|0
1647447460000|2022-03-16 16:17:40|11015.43|11015.43|11016.4|11016.4|11016.49|11016.49|11015.43|11015.43|0
1647447480000|2022-03-16 16:18:00|11016.66|11016.66|11017.91|11017.91|11017.91|11017.91|11016.2|11016.2|0
1647447490000|2022-03-16 16:18:10|11018.31|11018.31|11018.83|11018.83|11018.83|11018.83|11018.31|11018.31|0
1647447500000|2022-03-16 16:18:20|11018.57|11018.57|11017.48|11017.48|11018.97|11018.97|11017.43|11017.43|0
1647447510000|2022-03-16 16:18:30|11016.5|11016.5|11015.52|11015.52|11016.5|11016.5|11015.52|11015.52|0
1647447520000|2022-03-16 16:18:40|11016.32|11016.32|11016.9|11016.9|11016.9|11016.9|11015.92|11015.92|0
1647447530000|2022-03-16 16:18:50|11016.58|11016.58|11016.58|11016.58|11016.58|11016.58|11016.58|11016.58|0
1647447540000|2022-03-16 16:19:00|11016.37|11016.37|11016.37|11016.37|11016.37|11016.37|11016.37|11016.37|0
1647447550000|2022-03-16 16:19:10|11017.56|11017.56|11017.22|11017.22|11018.75|11018.75|11017.22|11017.22|0
1647447560000|2022-03-16 16:19:20|11017.35|11017.35|11016.95|11016.95|11017.35|11017.35|11016.95|11016.95|0
1647447570000|2022-03-16 16:19:30|11016.79|11016.79|11014.46|11014.46|11016.79|11016.79|11014.25|11014.25|0
1647447580000|2022-03-16 16:19:40|11013.28|11013.28|11012.79|11012.79|11013.28|11013.28|11012.79|11012.79|0
1647447590000|2022-03-16 16:19:50|11013.98|11013.98|11013.98|11013.98|11013.98|11013.98|11013.98|11013.98|0
1647447600000|2022-03-16 16:20:00|11014.32|11014.32|11015.3|11015.3|11015.3|11015.3|11014.32|11014.32|0
1647447610000|2022-03-16 16:20:10|11015.22|11015.22|11015.22|11015.22|11015.22|11015.22|11015.22|11015.22|0
1647447620000|2022-03-16 16:20:20|11014.82|11014.82|11015.15|11015.15|11015.15|11015.15|11014.82|11014.82|0
1647447630000|2022-03-16 16:20:30|11016.13|11016.13|11016.17|11016.17|11017.15|11017.15|11015.96|11015.96|0
1647447640000|2022-03-16 16:20:40|11016.97|11016.97|11017.1|11017.1|11017.1|11017.1|11016.97|11016.97|0
1647447650000|2022-03-16 16:20:50|11016.97|11016.97|11016.97|11016.97|11016.97|11016.97|11016.97|11016.97|0
1647447660000|2022-03-16 16:21:00|11018.16|11018.16|11018.66|11018.66|11018.66|11018.66|11018.16|11018.16|0
1647447670000|2022-03-16 16:21:10|11018.86|11018.86|11017.62|11017.62|11018.92|11018.92|11017.62|11017.62|0
1647447680000|2022-03-16 16:21:20|11017.74|11017.74|11015.49|11015.49|11017.86|11017.86|11014.31|11014.31|0
1647447690000|2022-03-16 16:21:30|11015.61|11015.61|11015.21|11015.21|11015.61|11015.61|11015.21|11015.21|0
1647447700000|2022-03-16 16:21:40|11015.33|11015.33|11015.33|11015.33|11015.33|11015.33|11015.33|11015.33|0
1647447710000|2022-03-16 16:21:50|11015.55|11015.55|11015.39|11015.39|11015.55|11015.55|11015.39|11015.39|0
1647447720000|2022-03-16 16:22:00|11015.28|11015.28|11015.15|11015.15|11015.28|11015.28|11015.15|11015.15|0
1647447730000|2022-03-16 16:22:10|11014.17|11014.17|11013.74|11013.74|11014.26|11014.26|11013.74|11013.74|0
1647447740000|2022-03-16 16:22:20|11015.7|11015.7|11014.73|11014.73|11015.7|11015.7|11014.72|11014.72|0
1647447750000|2022-03-16 16:22:30|11013.75|11013.75|11014.27|11014.27|11014.42|11014.42|11013.75|11013.75|0
1647447760000|2022-03-16 16:22:40|11014.1|11014.1|11013.13|11013.13|11014.1|11014.1|11013.13|11013.13|0
1647447780000|2022-03-16 16:23:00|11013.47|11013.47|11012.27|11012.27|11013.47|11013.47|11012.27|11012.27|0
1647447790000|2022-03-16 16:23:10|11012.02|11012.02|11012.02|11012.02|11012.02|11012.02|11012.02|11012.02|0
1647447800000|2022-03-16 16:23:20|11012.06|11012.06|11007.03|11007.03|11012.06|11012.06|11007.03|11007.03|0
1647447810000|2022-03-16 16:23:30|11006.63|11006.63|11006.81|11006.81|11007.03|11007.03|11006.63|11006.63|0
1647447820000|2022-03-16 16:23:40|11006.95|11006.95|11008.06|11008.06|11008.14|11008.14|11006.95|11006.95|0
1647447830000|2022-03-16 16:23:50|11007.72|11007.72|11007.14|11007.14|11007.72|11007.72|11006.74|11006.74|0
1647447840000|2022-03-16 16:24:00|11006.77|11006.77|11007.02|11007.02|11007.02|11007.02|11006.76|11006.76|0
1647447850000|2022-03-16 16:24:10|11006.89|11006.89|11006.89|11006.89|11006.89|11006.89|11006.89|11006.89|0
1647447860000|2022-03-16 16:24:20|11005.7|11005.7|11005.99|11005.99|11005.99|11005.99|11005.63|11005.63|0
1647447870000|2022-03-16 16:24:30|11005.59|11005.59|11005.93|11005.93|11005.93|11005.93|11005.59|11005.59|0
1647447880000|2022-03-16 16:24:40|11005.77|11005.77|11004.33|11004.33|11005.85|11005.85|11004.33|11004.33|0
1647447890000|2022-03-16 16:24:50|11004.4|11004.4|11004.4|11004.4|11004.4|11004.4|11004.4|11004.4|0
1647447900000|2022-03-16 16:25:00|11004.49|11004.49|11003.1|11003.1|11004.49|11004.49|11003.1|11003.1|0
1647447910000|2022-03-16 16:25:10|11003.44|11003.44|11001.46|11001.46|11003.44|11003.44|11001.46|11001.46|0
1647447920000|2022-03-16 16:25:20|11002.25|11002.25|11003|11003|11003.15|11003.15|11002.05|11002.05|0
1647447930000|2022-03-16 16:25:30|11003.17|11003.17|11003.34|11003.34|11003.34|11003.34|11003.17|11003.17|0
1647447940000|2022-03-16 16:25:40|11003.25|11003.25|11002.13|11002.13|11003.25|11003.25|11002.13|11002.13|0
1647447950000|2022-03-16 16:25:50|11001.15|11001.15|11007.79|11007.79|11008.18|11008.18|11001.15|11001.15|0
1647447960000|2022-03-16 16:26:00|11007.39|11007.39|11008.87|11008.87|11008.95|11008.95|11007.39|11007.39|0
1647447970000|2022-03-16 16:26:10|11010.06|11010.06|11009.55|11009.55|11010.06|11010.06|11009.55|11009.55|0
1647447980000|2022-03-16 16:26:20|11009.72|11009.72|11009.32|11009.32|11010.12|11010.12|11009.32|11009.32|0
1647447990000|2022-03-16 16:26:30|11009.24|11009.24|11009.2|11009.2|11009.24|11009.24|11009.04|11009.04|0
1647448000000|2022-03-16 16:26:40|11008.01|11008.01|11009.46|11009.46|11009.46|11009.46|11006.7|11006.7|0
1647448010000|2022-03-16 16:26:50|11008.48|11008.48|11009.35|11009.35|11009.35|11009.35|11008.48|11008.48|0
1647448020000|2022-03-16 16:27:00|11009.19|11009.19|11008.98|11008.98|11009.19|11009.19|11008.98|11008.98|0
1647448030000|2022-03-16 16:27:10|11009.21|11009.21|11009.16|11009.16|11009.21|11009.21|11009.06|11009.06|0
1647448040000|2022-03-16 16:27:20|11008.9|11008.9|11009.57|11009.57|11009.57|11009.57|11008.51|11008.51|0
1647448050000|2022-03-16 16:27:30|11009.64|11009.64|11009.7|11009.7|11009.7|11009.7|11009.64|11009.64|0
1647448060000|2022-03-16 16:27:40|11009.58|11009.58|11010.21|11010.21|11010.36|11010.36|11009.18|11009.18|0
1647448070000|2022-03-16 16:27:50|11010.06|11010.06|11011.64|11011.64|11012.2|11012.2|11010.06|11010.06|0
1647448080000|2022-03-16 16:28:00|11011.76|11011.76|11012.11|11012.11|11013.09|11013.09|11011.72|11011.72|0
1647448090000|2022-03-16 16:28:10|11011.72|11011.72|11011.32|11011.32|11012.55|11012.55|11011.32|11011.32|0
1647448100000|2022-03-16 16:28:20|11011.82|11011.82|11012.27|11012.27|11013.28|11013.28|11011.77|11011.77|0
1647448110000|2022-03-16 16:28:30|11011.87|11011.87|11012.52|11012.52|11012.52|11012.52|11011.33|11011.33|0
1647448120000|2022-03-16 16:28:40|11012.28|11012.28|11011.93|11011.93|11014.32|11014.32|11011.81|11011.81|0
1647448130000|2022-03-16 16:28:50|11012.03|11012.03|11013.31|11013.31|11014.26|11014.26|11012.03|11012.03|0
1647448140000|2022-03-16 16:29:00|11014.5|11014.5|11015.9|11015.9|11016.87|11016.87|11014.5|11014.5|0
1647448150000|2022-03-16 16:29:10|11016.32|11016.32|11016.53|11016.53|11016.67|11016.67|11016.32|11016.32|0
1647448160000|2022-03-16 16:29:20|11016.19|11016.19|11019.76|11019.76|11020.15|11020.15|11015.79|11015.79|0
1647448170000|2022-03-16 16:29:30|11020.95|11020.95|11022.67|11022.67|11023.36|11023.36|11020.95|11020.95|0
1647448180000|2022-03-16 16:29:40|11023.85|11023.85|11021.68|11021.68|11025.38|11025.38|11021.68|11021.68|0
1647448190000|2022-03-16 16:29:50|11021.28|11021.28|11024.9|11024.9|11025.88|11025.88|11021.28|11021.28|0
1647504900000|2022-03-17 08:15:00|11085.31|11085.31|11083.8|11083.8|11085.47|11085.47|11083.8|11083.8|0
1647504910000|2022-03-17 08:15:10|11084.13|11084.13|11086.7|11086.7|11086.7|11086.7|11084.13|11084.13|0
1647504920000|2022-03-17 08:15:20|11085.97|11085.97|11090.07|11090.07|11090.07|11090.07|11085.97|11085.97|0
1647504930000|2022-03-17 08:15:30|11092.44|11092.44|11092.44|11092.44|11092.44|11092.44|11092.44|11092.44|0
1647504940000|2022-03-17 08:15:40|11091.25|11091.25|11089.73|11089.73|11091.25|11091.25|11089.73|11089.73|0
1647504950000|2022-03-17 08:15:50|11088.55|11088.55|11077.1|11077.1|11088.84|11088.84|11077.1|11077.1|0
1647504960000|2022-03-17 08:16:00|11075.92|11075.92|11075.59|11075.59|11077.89|11077.89|11075.59|11075.59|0
1647504970000|2022-03-17 08:16:10|11075.19|11075.19|11074.79|11074.79|11075.19|11075.19|11074.79|11074.79|0
1647504980000|2022-03-17 08:16:20|11075.98|11075.98|11075.6|11075.6|11075.98|11075.98|11075.34|11075.34|0
1647504990000|2022-03-17 08:16:30|11075.2|11075.2|11073.5|11073.5|11075.2|11075.2|11073.27|11073.27|0
1647505000000|2022-03-17 08:16:40|11074.54|11074.54|11072.32|11072.32|11074.54|11074.54|11072.32|11072.32|0
1647505010000|2022-03-17 08:16:50|11071.82|11071.82|11071.97|11071.97|11072.38|11072.38|11071.2|11071.2|0
1647505020000|2022-03-17 08:17:00|11071.21|11071.21|11075.08|11075.08|11075.08|11075.08|11071.21|11071.21|0
1647505030000|2022-03-17 08:17:10|11074.75|11074.75|11077.69|11077.69|11077.69|11077.69|11074.75|11074.75|0
1647505040000|2022-03-17 08:17:20|11076.71|11076.71|11076.71|11076.71|11076.71|11076.71|11076.71|11076.71|0
1647505050000|2022-03-17 08:17:30|11076.54|11076.54|11076.54|11076.54|11076.54|11076.54|11076.54|11076.54|0
1647505060000|2022-03-17 08:17:40|11077.73|11077.73|11077.04|11077.04|11077.73|11077.73|11077.04|11077.04|0
1647505070000|2022-03-17 08:17:50|11075.85|11075.85|11075.85|11075.85|11075.85|11075.85|11075.85|11075.85|0
1647505080000|2022-03-17 08:18:00|11075.82|11075.82|11076.53|11076.53|11076.53|11076.53|11075.82|11075.82|0
1647505090000|2022-03-17 08:18:10|11076.64|11076.64|11076.64|11076.64|11076.81|11076.81|11076.64|11076.64|0
1647505100000|2022-03-17 08:18:20|11075.66|11075.66|11075.66|11075.66|11075.66|11075.66|11075.66|11075.66|0
1647505110000|2022-03-17 08:18:30|11075.05|11075.05|11070.87|11070.87|11075.05|11075.05|11069.68|11069.68|0
1647505120000|2022-03-17 08:18:40|11070.66|11070.66|11066.34|11066.34|11070.66|11070.66|11066.34|11066.34|0
1647505130000|2022-03-17 08:18:50|11067.53|11067.53|11066.52|11066.52|11067.53|11067.53|11066.52|11066.52|0
1647505140000|2022-03-17 08:19:00|11064.93|11064.93|11070.07|11070.07|11070.07|11070.07|11064.93|11064.93|0
1647505150000|2022-03-17 08:19:10|11070.53|11070.53|11068.36|11068.36|11070.84|11070.84|11068.36|11068.36|0
1647505160000|2022-03-17 08:19:20|11068.1|11068.1|11067.12|11067.12|11068.1|11068.1|11067.12|11067.12|0
1647505170000|2022-03-17 08:19:30|11067.23|11067.23|11065.07|11065.07|11067.63|11067.63|11065.07|11065.07|0
1647505190000|2022-03-17 08:19:50|11063.34|11063.34|11064.21|11064.21|11064.95|11064.95|11062.58|11062.58|0
1647505200000|2022-03-17 08:20:00|11063.15|11063.15|11059.82|11059.82|11063.15|11063.15|11059.74|11059.74|0
1647505210000|2022-03-17 08:20:10|11057.44|11057.44|11056.42|11056.42|11057.44|11057.44|11056.26|11056.26|0
1647505220000|2022-03-17 08:20:20|11057.61|11057.61|11058.59|11058.59|11058.59|11058.59|11057.61|11057.61|0
1647505230000|2022-03-17 08:20:30|11055.65|11055.65|11056.15|11056.15|11056.15|11056.15|11054.85|11054.85|0
1647505240000|2022-03-17 08:20:40|11055.35|11055.35|11054.01|11054.01|11055.35|11055.35|11054.01|11054.01|0
1647505250000|2022-03-17 08:20:50|11053.51|11053.51|11053.1|11053.1|11053.67|11053.67|11053.1|11053.1|0
1647505260000|2022-03-17 08:21:00|11052.76|11052.76|11045.74|11045.74|11052.76|11052.76|11045.74|11045.74|0
1647505270000|2022-03-17 08:21:10|11045.23|11045.23|11044.05|11044.05|11045.23|11045.23|11044.05|11044.05|0
1647505280000|2022-03-17 08:21:20|11043.88|11043.88|11048.87|11048.87|11048.87|11048.87|11043.88|11043.88|0
1647505290000|2022-03-17 08:21:30|11050.05|11050.05|11050.09|11050.09|11050.09|11050.09|11049.72|11049.72|0
1647505300000|2022-03-17 08:21:40|11050.42|11050.42|11050.42|11050.42|11050.42|11050.42|11050.42|11050.42|0
1647505310000|2022-03-17 08:21:50|11049.23|11049.23|11049.23|11049.23|11049.23|11049.23|11049.23|11049.23|0
1647505330000|2022-03-17 08:22:10|11049.84|11049.84|11052.01|11052.01|11052.01|11052.01|11049.84|11049.84|0
1647505340000|2022-03-17 08:22:20|11053.19|11053.19|11055.37|11055.37|11055.37|11055.37|11053.19|11053.19|0
1647505350000|2022-03-17 08:22:30|11055.72|11055.72|11055.72|11055.72|11055.72|11055.72|11055.72|11055.72|0
1647505360000|2022-03-17 08:22:40|11056.91|11056.91|11061.51|11061.51|11061.51|11061.51|11056.91|11056.91|0
1647505380000|2022-03-17 08:23:00|11061.85|11061.85|11062.71|11062.71|11062.71|11062.71|11061.85|11061.85|0
1647505390000|2022-03-17 08:23:10|11065.64|11065.64|11061.31|11061.31|11065.64|11065.64|11061.31|11061.31|0
1647505400000|2022-03-17 08:23:20|11061.73|11061.73|11060.74|11060.74|11061.93|11061.93|11060.74|11060.74|0
1647505410000|2022-03-17 08:23:30|11060.95|11060.95|11062.93|11062.93|11062.93|11062.93|11060.95|11060.95|0
1647505420000|2022-03-17 08:23:40|11063.66|11063.66|11065.25|11065.25|11065.25|11065.25|11063.66|11063.66|0
1647505430000|2022-03-17 08:23:50|11065.75|11065.75|11067.81|11067.81|11067.81|11067.81|11065.75|11065.75|0
1647505440000|2022-03-17 08:24:00|11068.31|11068.31|11076.19|11076.19|11076.98|11076.98|11068.18|11068.18|0
1647505450000|2022-03-17 08:24:10|11079.74|11079.74|11080.72|11080.72|11080.72|11080.72|11079.74|11079.74|0
1647505460000|2022-03-17 08:24:20|11081.07|11081.07|11079.98|11079.98|11081.07|11081.07|11079.98|11079.98|0
1647505470000|2022-03-17 08:24:30|11079.63|11079.63|11078.84|11078.84|11079.63|11079.63|11078.84|11078.84|0
1647505480000|2022-03-17 08:24:40|11078.67|11078.67|11074.09|11074.09|11078.67|11078.67|11073.55|11073.55|0
1647505490000|2022-03-17 08:24:50|11073.92|11073.92|11073.53|11073.53|11073.92|11073.92|11072.73|11072.73|0
1647505500000|2022-03-17 08:25:00|11072.55|11072.55|11075.49|11075.49|11075.49|11075.49|11072.55|11072.55|0
1647505510000|2022-03-17 08:25:10|11074.51|11074.51|11073.87|11073.87|11074.51|11074.51|11073.87|11073.87|0
1647505520000|2022-03-17 08:25:20|11075.05|11075.05|11075.05|11075.05|11075.05|11075.05|11075.05|11075.05|0
1647505530000|2022-03-17 08:25:30|11075.55|11075.55|11079.8|11079.8|11079.8|11079.8|11075.55|11075.55|0
1647505540000|2022-03-17 08:25:40|11079.97|11079.97|11079.97|11079.97|11079.97|11079.97|11079.97|11079.97|0
1647505550000|2022-03-17 08:25:50|11079.79|11079.79|11080.12|11080.12|11080.12|11080.12|11079.79|11079.79|0
1647505560000|2022-03-17 08:26:00|11079.77|11079.77|11080.08|11080.08|11080.08|11080.08|11079.77|11079.77|0
1647505570000|2022-03-17 08:26:10|11079.91|11079.91|11079.55|11079.55|11079.91|11079.91|11079.55|11079.55|0
1647505580000|2022-03-17 08:26:20|11079.39|11079.39|11079.39|11079.39|11079.39|11079.39|11079.39|11079.39|0
1647505590000|2022-03-17 08:26:30|11079.65|11079.65|11080.21|11080.21|11082.58|11082.58|11079.65|11079.65|0
1647505600000|2022-03-17 08:26:40|11079.03|11079.03|11081.96|11081.96|11081.96|11081.96|11079.03|11079.03|0
1647505610000|2022-03-17 08:26:50|11080.78|11080.78|11080.78|11080.78|11080.78|11080.78|11080.78|11080.78|0
1647505620000|2022-03-17 08:27:00|11081.96|11081.96|11082.55|11082.55|11082.89|11082.89|11081.7|11081.7|0
1647505630000|2022-03-17 08:27:10|11080.59|11080.59|11084.36|11084.36|11084.7|11084.7|11080.59|11080.59|0
1647505660000|2022-03-17 08:27:40|11085.34|11085.34|11085.34|11085.34|11085.34|11085.34|11085.34|11085.34|0
1647505680000|2022-03-17 08:28:00|11085.6|11085.6|11083.96|11083.96|11086.26|11086.26|11083.96|11083.96|0
1647505690000|2022-03-17 08:28:10|11082.76|11082.76|11079.27|11079.27|11083.16|11083.16|11078.97|11078.97|0
1647505700000|2022-03-17 08:28:20|11078.88|11078.88|11079.04|11079.04|11079.04|11079.04|11078.88|11078.88|0
1647505710000|2022-03-17 08:28:30|11079.28|11079.28|11078.97|11078.97|11079.28|11079.28|11078.97|11078.97|0
1647505720000|2022-03-17 08:28:40|11078.55|11078.55|11078.05|11078.05|11078.55|11078.55|11078.05|11078.05|0
1647505730000|2022-03-17 08:28:50|11075.68|11075.68|11074.71|11074.71|11075.69|11075.69|11074.5|11074.5|0
1647505740000|2022-03-17 08:29:00|11075.72|11075.72|11075.77|11075.77|11075.77|11075.77|11075.54|11075.54|0
1647505760000|2022-03-17 08:29:20|11075.88|11075.88|11075.88|11075.88|11075.88|11075.88|11075.88|11075.88|0
1647505780000|2022-03-17 08:29:40|11075.47|11075.47|11080.82|11080.82|11080.82|11080.82|11075.47|11075.47|0
1647505790000|2022-03-17 08:29:50|11080.48|11080.48|11080.62|11080.62|11080.62|11080.62|11080.31|11080.31|0
1647505800000|2022-03-17 08:30:00|11080.54|11080.54|11080.08|11080.08|11082.23|11082.23|11079.56|11079.56|0
1647505810000|2022-03-17 08:30:10|11078.89|11078.89|11079.43|11079.43|11079.74|11079.74|11077.71|11077.71|0
1647505820000|2022-03-17 08:30:20|11079.64|11079.64|11083.22|11083.22|11083.22|11083.22|11079.64|11079.64|0
1647505830000|2022-03-17 08:30:30|11083.34|11083.34|11083.34|11083.34|11084.52|11084.52|11083.34|11083.34|0
1647505840000|2022-03-17 08:30:40|11082.15|11082.15|11076.49|11076.49|11082.15|11082.15|11076.49|11076.49|0
1647505850000|2022-03-17 08:30:50|11076.98|11076.98|11079.15|11079.15|11079.27|11079.27|11076.98|11076.98|0
1647505860000|2022-03-17 08:31:00|11079.25|11079.25|11079.25|11079.25|11079.25|11079.25|11079.25|11079.25|0
1647505870000|2022-03-17 08:31:10|11078.28|11078.28|11078.28|11078.28|11078.28|11078.28|11078.28|11078.28|0
1647505880000|2022-03-17 08:31:20|11077.93|11077.93|11076.73|11076.73|11077.93|11077.93|11076.73|11076.73|0
1647505890000|2022-03-17 08:31:30|11077.13|11077.13|11076.79|11076.79|11077.13|11077.13|11076.79|11076.79|0
1647505900000|2022-03-17 08:31:40|11076.94|11076.94|11077.04|11077.04|11077.04|11077.04|11076.94|11076.94|0
1647505920000|2022-03-17 08:32:00|11076.43|11076.43|11076.02|11076.02|11076.43|11076.43|11074.06|11074.06|0
1647505940000|2022-03-17 08:32:20|11076.14|11076.14|11076.72|11076.72|11076.72|11076.72|11076.14|11076.14|0
1647505950000|2022-03-17 08:32:30|11076.74|11076.74|11076.13|11076.13|11076.76|11076.76|11076.13|11076.13|0
1647505960000|2022-03-17 08:32:40|11075.65|11075.65|11075.24|11075.24|11075.67|11075.67|11075.24|11075.24|0
1647505970000|2022-03-17 08:32:50|11075.9|11075.9|11074.71|11074.71|11075.9|11075.9|11074.71|11074.71|0
1647505980000|2022-03-17 08:33:00|11075.25|11075.25|11072.58|11072.58|11075.25|11075.25|11071.34|11071.34|0
1647505990000|2022-03-17 08:33:10|11073.96|11073.96|11068.32|11068.32|11073.96|11073.96|11068.32|11068.32|0
1647506000000|2022-03-17 08:33:20|11068.01|11068.01|11068.78|11068.78|11068.78|11068.78|11066.82|11066.82|0
1647506010000|2022-03-17 08:33:30|11068.52|11068.52|11067.18|11067.18|11068.52|11068.52|11067.18|11067.18|0
1647506020000|2022-03-17 08:33:40|11066.68|11066.68|11065.65|11065.65|11066.68|11066.68|11065.26|11065.26|0
1647506030000|2022-03-17 08:33:50|11065.23|11065.23|11065.11|11065.11|11065.23|11065.23|11065.11|11065.11|0
1647506040000|2022-03-17 08:34:00|11064.85|11064.85|11061.76|11061.76|11064.85|11064.85|11061.36|11061.36|0
1647506050000|2022-03-17 08:34:10|11061.43|11061.43|11060.92|11060.92|11061.43|11061.43|11060.92|11060.92|0
1647506060000|2022-03-17 08:34:20|11060.61|11060.61|11060.25|11060.25|11060.61|11060.61|11060.25|11060.25|0
1647506070000|2022-03-17 08:34:30|11059.56|11059.56|11054.61|11054.61|11059.56|11059.56|11054.61|11054.61|0
1647506080000|2022-03-17 08:34:40|11054.67|11054.67|11052.96|11052.96|11054.67|11054.67|11052.96|11052.96|0
1647506090000|2022-03-17 08:34:50|11053.94|11053.94|11052.71|11052.71|11053.94|11053.94|11052.71|11052.71|0
1647506100000|2022-03-17 08:35:00|11052.24|11052.24|11057.25|11057.25|11058.6|11058.6|11052.11|11052.11|0
1647506110000|2022-03-17 08:35:10|11056.27|11056.27|11055.08|11055.08|11056.27|11056.27|11055.08|11055.08|0
1647506120000|2022-03-17 08:35:20|11052.15|11052.15|11051.52|11051.52|11052.15|11052.15|11050.34|11050.34|0
1647506130000|2022-03-17 08:35:30|11052.5|11052.5|11057.6|11057.6|11057.6|11057.6|11052.5|11052.5|0
1647506140000|2022-03-17 08:35:40|11057.2|11057.2|11057.35|11057.35|11057.35|11057.35|11056.37|11056.37|0
1647506150000|2022-03-17 08:35:50|11058.53|11058.53|11058.53|11058.53|11058.53|11058.53|11058.53|11058.53|0
1647506160000|2022-03-17 08:36:00|11058.93|11058.93|11058.58|11058.58|11058.93|11058.93|11058.58|11058.58|0
1647506170000|2022-03-17 08:36:10|11058.74|11058.74|11059.5|11059.5|11059.5|11059.5|11058.54|11058.54|0
1647506180000|2022-03-17 08:36:20|11059.86|11059.86|11059.41|11059.41|11060.59|11060.59|11059.41|11059.41|0
1647506190000|2022-03-17 08:36:30|11060.39|11060.39|11061.99|11061.99|11062.33|11062.33|11060.39|11060.39|0
1647506200000|2022-03-17 08:36:40|11062.25|11062.25|11062.25|11062.25|11062.25|11062.25|11062.25|11062.25|0
1647506210000|2022-03-17 08:36:50|11062.65|11062.65|11063.34|11063.34|11063.34|11063.34|11062.65|11062.65|0
1647506220000|2022-03-17 08:37:00|11064.53|11064.53|11064.53|11064.53|11064.53|11064.53|11064.53|11064.53|0
1647506230000|2022-03-17 08:37:10|11064.38|11064.38|11063.35|11063.35|11064.38|11064.38|11063.35|11063.35|0
1647506240000|2022-03-17 08:37:20|11063.02|11063.02|11062.62|11062.62|11063.02|11063.02|11062.62|11062.62|0
1647506250000|2022-03-17 08:37:30|11062.95|11062.95|11061.76|11061.76|11062.95|11062.95|11061.76|11061.76|0
1647506260000|2022-03-17 08:37:40|11063.72|11063.72|11057.4|11057.4|11063.72|11063.72|11057.4|11057.4|0
1647506270000|2022-03-17 08:37:50|11055.45|11055.45|11054.15|11054.15|11055.45|11055.45|11054.15|11054.15|0
1647506280000|2022-03-17 08:38:00|11055.15|11055.15|11055.15|11055.15|11055.15|11055.15|11055.15|11055.15|0
1647506290000|2022-03-17 08:38:10|11056.13|11056.13|11056|11056|11056.13|11056.13|11055.8|11055.8|0
1647506300000|2022-03-17 08:38:20|11057.19|11057.19|11057.19|11057.19|11058.38|11058.38|11056|11056|0
1647506310000|2022-03-17 08:38:30|11056.71|11056.71|11057.64|11057.64|11057.69|11057.69|11056.71|11056.71|0
1647506320000|2022-03-17 08:38:40|11056.66|11056.66|11054.26|11054.26|11056.66|11056.66|11054.26|11054.26|0
1647506350000|2022-03-17 08:39:10|11053.08|11053.08|11051.12|11051.12|11053.08|11053.08|11051.12|11051.12|0
1647506360000|2022-03-17 08:39:20|11053.08|11053.08|11053.55|11053.55|11053.55|11053.55|11052.57|11052.57|0
1647506370000|2022-03-17 08:39:30|11053.77|11053.77|11052.79|11052.79|11053.77|11053.77|11052.79|11052.79|0
1647506380000|2022-03-17 08:39:40|11052.39|11052.39|11051.59|11051.59|11052.39|11052.39|11051.59|11051.59|0
1647506390000|2022-03-17 08:39:50|11051.74|11051.74|11051.74|11051.74|11051.74|11051.74|11051.74|11051.74|0
1647506410000|2022-03-17 08:40:10|11051.53|11051.53|11051.53|11051.53|11051.53|11051.53|11051.53|11051.53|0
1647506420000|2022-03-17 08:40:20|11051.62|11051.62|11051.62|11051.62|11051.62|11051.62|11051.62|11051.62|0
1647506430000|2022-03-17 08:40:30|11051.83|11051.83|11053.08|11053.08|11053.08|11053.08|11051.83|11051.83|0
1647506440000|2022-03-17 08:40:40|11053.02|11053.02|11053.01|11053.01|11053.02|11053.02|11053.01|11053.01|0
1647506450000|2022-03-17 08:40:50|11054.19|11054.19|11056.53|11056.53|11057.72|11057.72|11054.19|11054.19|0
1647506460000|2022-03-17 08:41:00|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|0
1647506470000|2022-03-17 08:41:10|11056.68|11056.68|11056.68|11056.68|11056.68|11056.68|11056.68|11056.68|0
1647506480000|2022-03-17 08:41:20|11057.87|11057.87|11059.83|11059.83|11059.83|11059.83|11057.87|11057.87|0
1647506490000|2022-03-17 08:41:30|11061.02|11061.02|11058.85|11058.85|11061.02|11061.02|11058.85|11058.85|0
1647506500000|2022-03-17 08:41:40|11058.71|11058.71|11057.55|11057.55|11058.73|11058.73|11057.55|11057.55|0
1647506510000|2022-03-17 08:41:50|11057.15|11057.15|11057.92|11057.92|11057.92|11057.92|11055.96|11055.96|0
1647506520000|2022-03-17 08:42:00|11058.27|11058.27|11059.41|11059.41|11059.41|11059.41|11058.27|11058.27|0
1647506530000|2022-03-17 08:42:10|11060.05|11060.05|11060.05|11060.05|11060.05|11060.05|11060.05|11060.05|0
1647506540000|2022-03-17 08:42:20|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|0
1647506550000|2022-03-17 08:42:30|11059.99|11059.99|11060.78|11060.78|11060.78|11060.78|11059.59|11059.59|0
1647506560000|2022-03-17 08:42:40|11061.13|11061.13|11059.1|11059.1|11061.13|11061.13|11059.1|11059.1|0
1647506570000|2022-03-17 08:42:50|11058.93|11058.93|11063.12|11063.12|11063.12|11063.12|11058.6|11058.6|0
1647506580000|2022-03-17 08:43:00|11062.42|11062.42|11062.22|11062.22|11062.42|11062.42|11062.22|11062.22|0
1647506590000|2022-03-17 08:43:10|11061.98|11061.98|11061.98|11061.98|11061.98|11061.98|11061.98|11061.98|0
1647506600000|2022-03-17 08:43:20|11060.79|11060.79|11060.79|11060.79|11060.79|11060.79|11060.79|11060.79|0
1647506610000|2022-03-17 08:43:30|11058.83|11058.83|11052.46|11052.46|11058.83|11058.83|11052.46|11052.46|0
1647506630000|2022-03-17 08:43:50|11052.29|11052.29|11052.29|11052.29|11052.29|11052.29|11052.29|11052.29|0
1647506640000|2022-03-17 08:44:00|11051.93|11051.93|11050.98|11050.98|11052.17|11052.17|11050.98|11050.98|0
1647506650000|2022-03-17 08:44:10|11051.19|11051.19|11051.68|11051.68|11051.8|11051.8|11051.19|11051.19|0
1647506670000|2022-03-17 08:44:30|11051.8|11051.8|11056.45|11056.45|11056.45|11056.45|11051.8|11051.8|0
1647506680000|2022-03-17 08:44:40|11055.47|11055.47|11055.4|11055.4|11055.47|11055.47|11055.4|11055.4|0
1647506700000|2022-03-17 08:45:00|11055.5|11055.5|11055.14|11055.14|11055.5|11055.5|11055.14|11055.14|0
1647506760000|2022-03-17 08:46:00|11055.27|11055.27|11055.68|11055.68|11057.77|11057.77|11053.15|11053.15|0
1647506770000|2022-03-17 08:46:10|11056.18|11056.18|11056.18|11056.18|11056.18|11056.18|11056.18|11056.18|0
1647506780000|2022-03-17 08:46:20|11054.99|11054.99|11056.46|11056.46|11057.06|11057.06|11054.99|11054.99|0
1647506790000|2022-03-17 08:46:30|11057.44|11057.44|11057.84|11057.84|11057.84|11057.84|11057.44|11057.44|0
1647506800000|2022-03-17 08:46:40|11058.24|11058.24|11058.24|11058.24|11058.24|11058.24|11058.24|11058.24|0
1647506820000|2022-03-17 08:47:00|11058.44|11058.44|11058.44|11058.44|11058.44|11058.44|11058.44|11058.44|0
1647506830000|2022-03-17 08:47:10|11057.26|11057.26|11052.91|11052.91|11057.26|11057.26|11052.91|11052.91|0
1647506840000|2022-03-17 08:47:20|11052.56|11052.56|11052.14|11052.14|11052.56|11052.56|11052.14|11052.14|0
1647506850000|2022-03-17 08:47:30|11050.95|11050.95|11045.28|11045.28|11050.95|11050.95|11045.28|11045.28|0
1647506860000|2022-03-17 08:47:40|11045.94|11045.94|11045.94|11045.94|11045.94|11045.94|11045.94|11045.94|0
1647506870000|2022-03-17 08:47:50|11044.76|11044.76|11040.67|11040.67|11044.76|11044.76|11040.67|11040.67|0
1647506880000|2022-03-17 08:48:00|11039.83|11039.83|11039.53|11039.53|11039.83|11039.83|11038.55|11038.55|0
1647506890000|2022-03-17 08:48:10|11039.78|11039.78|11039.78|11039.78|11039.78|11039.78|11039.78|11039.78|0
1647506900000|2022-03-17 08:48:20|11038.8|11038.8|11038.8|11038.8|11038.8|11038.8|11038.8|11038.8|0
1647506910000|2022-03-17 08:48:30|11037.62|11037.62|11041.37|11041.37|11041.77|11041.77|11037.62|11037.62|0
1647506920000|2022-03-17 08:48:40|11040.86|11040.86|11040.86|11040.86|11040.86|11040.86|11040.86|11040.86|0
1647506930000|2022-03-17 08:48:50|11041.47|11041.47|11041.47|11041.47|11041.47|11041.47|11041.47|11041.47|0
1647506940000|2022-03-17 08:49:00|11041.35|11041.35|11041.98|11041.98|11041.98|11041.98|11041.35|11041.35|0
1647506950000|2022-03-17 08:49:10|11041.48|11041.48|11041.48|11041.48|11041.48|11041.48|11041.48|11041.48|0
1647506960000|2022-03-17 08:49:20|11041.09|11041.09|11039.71|11039.71|11041.09|11041.09|11039.71|11039.71|0
1647506970000|2022-03-17 08:49:30|11039.87|11039.87|11039.87|11039.87|11039.87|11039.87|11039.87|11039.87|0
1647506980000|2022-03-17 08:49:40|11040.85|11040.85|11040.85|11040.85|11040.85|11040.85|11040.85|11040.85|0
1647506990000|2022-03-17 08:49:50|11041.64|11041.64|11036.9|11036.9|11042.04|11042.04|11036.9|11036.9|0
1647507000000|2022-03-17 08:50:00|11037.3|11037.3|11036.11|11036.11|11037.3|11037.3|11036.11|11036.11|0
1647507010000|2022-03-17 08:50:10|11037.3|11037.3|11041.34|11041.34|11041.34|11041.34|11037.3|11037.3|0
1647507030000|2022-03-17 08:50:30|11041.66|11041.66|11041.87|11041.87|11041.87|11041.87|11041.66|11041.66|0
1647507040000|2022-03-17 08:50:40|11043.05|11043.05|11043.05|11043.05|11043.05|11043.05|11043.05|11043.05|0
1647507060000|2022-03-17 08:51:00|11043.26|11043.26|11043.66|11043.66|11043.66|11043.66|11043.26|11043.26|0
1647507090000|2022-03-17 08:51:30|11042.88|11042.88|11044.01|11044.01|11044.01|11044.01|11042.88|11042.88|0
1647507100000|2022-03-17 08:51:40|11042.83|11042.83|11040.23|11040.23|11042.83|11042.83|11039.89|11039.89|0
1647507110000|2022-03-17 08:51:50|11038.25|11038.25|11036.6|11036.6|11038.25|11038.25|11036.6|11036.6|0
1647507120000|2022-03-17 08:52:00|11036.26|11036.26|11034.84|11034.84|11036.36|11036.36|11034.84|11034.84|0
1647507130000|2022-03-17 08:52:10|11035.24|11035.24|11035.24|11035.24|11035.24|11035.24|11035.24|11035.24|0
1647507140000|2022-03-17 08:52:20|11034.85|11034.85|11030.46|11030.46|11034.85|11034.85|11030.46|11030.46|0
1647507150000|2022-03-17 08:52:30|11030|11030|11029.64|11029.64|11030|11030|11029.64|11029.64|0
1647507160000|2022-03-17 08:52:40|11029.12|11029.12|11029.12|11029.12|11029.12|11029.12|11029.12|11029.12|0
1647507170000|2022-03-17 08:52:50|11028.09|11028.09|11026.76|11026.76|11028.09|11028.09|11026.76|11026.76|0
1647507180000|2022-03-17 08:53:00|11025.79|11025.79|11025.36|11025.36|11025.79|11025.79|11025.36|11025.36|0
1647507190000|2022-03-17 08:53:10|11025.13|11025.13|11027.39|11027.39|11027.39|11027.39|11025.13|11025.13|0
1647507200000|2022-03-17 08:53:20|11026.41|11026.41|11025.37|11025.37|11026.41|11026.41|11025.37|11025.37|0
1647507210000|2022-03-17 08:53:30|11025.03|11025.03|11025.19|11025.19|11025.19|11025.19|11025.03|11025.03|0
1647507220000|2022-03-17 08:53:40|11025.45|11025.45|11025.31|11025.31|11025.81|11025.81|11025.31|11025.31|0
1647507230000|2022-03-17 08:53:50|11026.29|11026.29|11026.29|11026.29|11026.29|11026.29|11026.29|11026.29|0
1647507240000|2022-03-17 08:54:00|11026.41|11026.41|11027.24|11027.24|11027.24|11027.24|11026.41|11026.41|0
1647507250000|2022-03-17 08:54:10|11027.32|11027.32|11027.63|11027.63|11027.63|11027.63|11027.32|11027.32|0
1647507270000|2022-03-17 08:54:30|11028.63|11028.63|11028.63|11028.63|11028.63|11028.63|11028.63|11028.63|0
1647507290000|2022-03-17 08:54:50|11028.39|11028.39|11028.39|11028.39|11028.39|11028.39|11028.39|11028.39|0
1647507300000|2022-03-17 08:55:00|11027.97|11027.97|11028.27|11028.27|11028.27|11028.27|11027.97|11027.97|0
1647507310000|2022-03-17 08:55:10|11028.38|11028.38|11031.17|11031.17|11032.32|11032.32|11028.38|11028.38|0
1647507320000|2022-03-17 08:55:20|11031.06|11031.06|11031.19|11031.19|11031.19|11031.19|11031.06|11031.06|0
1647507330000|2022-03-17 08:55:30|11031.06|11031.06|11030.89|11030.89|11031.06|11031.06|11030.89|11030.89|0
1647507350000|2022-03-17 08:55:50|11031.1|11031.1|11026.06|11026.06|11031.1|11031.1|11026.06|11026.06|0
1647507370000|2022-03-17 08:56:10|11025.7|11025.7|11024.72|11024.72|11025.7|11025.7|11024.72|11024.72|0
1647507380000|2022-03-17 08:56:20|11024.37|11024.37|11023.92|11023.92|11024.37|11024.37|11023.92|11023.92|0
1647507390000|2022-03-17 08:56:30|11023.12|11023.12|11022.44|11022.44|11023.26|11023.26|11022.44|11022.44|0
1647507400000|2022-03-17 08:56:40|11022.6|11022.6|11024.49|11024.49|11024.49|11024.49|11022.6|11022.6|0
1647507410000|2022-03-17 08:56:50|11024.14|11024.14|11025.72|11025.72|11025.72|11025.72|11023.35|11023.35|0
1647507420000|2022-03-17 08:57:00|11026.91|11026.91|11026.96|11026.96|11026.96|11026.96|11026.44|11026.44|0
1647507430000|2022-03-17 08:57:10|11026.73|11026.73|11026.96|11026.96|11026.96|11026.96|11026.73|11026.73|0
1647507440000|2022-03-17 08:57:20|11027.37|11027.37|11027.37|11027.37|11027.37|11027.37|11027.37|11027.37|0
1647507450000|2022-03-17 08:57:30|11027.43|11027.43|11027.99|11027.99|11027.99|11027.99|11027.43|11027.43|0
1647507470000|2022-03-17 08:57:50|11027.84|11027.84|11033.7|11033.7|11033.7|11033.7|11027.84|11027.84|0
1647507480000|2022-03-17 08:58:00|11033.86|11033.86|11034.39|11034.39|11034.77|11034.77|11033.86|11033.86|0
1647507490000|2022-03-17 08:58:10|11034.46|11034.46|11036.77|11036.77|11036.77|11036.77|11034.07|11034.07|0
1647507500000|2022-03-17 08:58:20|11037.12|11037.12|11039.98|11039.98|11039.98|11039.98|11037.04|11037.04|0
1647507510000|2022-03-17 08:58:30|11040.32|11040.32|11040.68|11040.68|11040.68|11040.68|11040.32|11040.32|0
1647507520000|2022-03-17 08:58:40|11040.73|11040.73|11040.5|11040.5|11040.73|11040.73|11039.7|11039.7|0
1647507530000|2022-03-17 08:58:50|11040.75|11040.75|11042.64|11042.64|11042.64|11042.64|11040.68|11040.68|0
1647507540000|2022-03-17 08:59:00|11042.89|11042.89|11043.19|11043.19|11043.19|11043.19|11042.89|11042.89|0
1647507560000|2022-03-17 08:59:20|11043.65|11043.65|11042.46|11042.46|11043.65|11043.65|11042.46|11042.46|0
1647507570000|2022-03-17 08:59:30|11041.76|11041.76|11041.75|11041.75|11041.76|11041.76|11041.41|11041.41|0
1647507580000|2022-03-17 08:59:40|11041.33|11041.33|11039.15|11039.15|11041.33|11041.33|11039.15|11039.15|0
1647507590000|2022-03-17 08:59:50|11040.13|11040.13|11042.51|11042.51|11042.51|11042.51|11040.13|11040.13|0
1647507600000|2022-03-17 09:00:00|11043.7|11043.7|11044.17|11044.17|11044.17|11044.17|11043.34|11043.34|0
1647507610000|2022-03-17 09:00:10|11044.38|11044.38|11044.78|11044.78|11044.78|11044.78|11044.38|11044.38|0
1647507620000|2022-03-17 09:00:20|11043.8|11043.8|11041.73|11041.73|11044.1|11044.1|11041.73|11041.73|0
1647507630000|2022-03-17 09:00:30|11039.35|11039.35|11037.73|11037.73|11040.54|11040.54|11037.73|11037.73|0
1647507640000|2022-03-17 09:00:40|11037.64|11037.64|11033.59|11033.59|11037.78|11037.78|11033.59|11033.59|0
1647507650000|2022-03-17 09:00:50|11033.45|11033.45|11031.25|11031.25|11034.04|11034.04|11031.1|11031.1|0
1647507660000|2022-03-17 09:01:00|11029.8|11029.8|11029.33|11029.33|11030.86|11030.86|11029.33|11029.33|0
1647507670000|2022-03-17 09:01:10|11028.93|11028.93|11030.27|11030.27|11030.27|11030.27|11028.5|11028.5|0
1647507680000|2022-03-17 09:01:20|11031.46|11031.46|11031.41|11031.41|11031.46|11031.46|11031.41|11031.41|0
1647507690000|2022-03-17 09:01:30|11033.78|11033.78|11037.43|11037.43|11037.43|11037.43|11033.78|11033.78|0
1647507700000|2022-03-17 09:01:40|11037.76|11037.76|11038.96|11038.96|11038.96|11038.96|11037.76|11037.76|0
1647507710000|2022-03-17 09:01:50|11036.66|11036.66|11036.31|11036.31|11036.66|11036.66|11036.31|11036.31|0
1647507720000|2022-03-17 09:02:00|11036.05|11036.05|11036.05|11036.05|11036.05|11036.05|11036.05|11036.05|0
1647507730000|2022-03-17 09:02:10|11036.47|11036.47|11036.47|11036.47|11036.47|11036.47|11036.47|11036.47|0
1647507740000|2022-03-17 09:02:20|11036.64|11036.64|11036.64|11036.64|11036.64|11036.64|11036.64|11036.64|0
1647507750000|2022-03-17 09:02:30|11036.87|11036.87|11036.95|11036.95|11036.95|11036.95|11036.87|11036.87|0
1647507780000|2022-03-17 09:03:00|11036.64|11036.64|11037.16|11037.16|11037.16|11037.16|11036.64|11036.64|0
1647507790000|2022-03-17 09:03:10|11037.04|11037.04|11040.4|11040.4|11040.4|11040.4|11037.04|11037.04|0
1647507810000|2022-03-17 09:03:30|11040.05|11040.05|11040.05|11040.05|11040.05|11040.05|11040.05|11040.05|0
1647507820000|2022-03-17 09:03:40|11039.9|11039.9|11033.91|11033.91|11039.9|11039.9|11033.91|11033.91|0
1647507840000|2022-03-17 09:04:00|11030.97|11030.97|11030.36|11030.36|11031.21|11031.21|11030.36|11030.36|0
1647507850000|2022-03-17 09:04:10|11029.18|11029.18|11030.04|11030.04|11030.21|11030.21|11029.18|11029.18|0
1647507870000|2022-03-17 09:04:30|11028.85|11028.85|11028.95|11028.95|11028.95|11028.95|11028.85|11028.85|0
1647507880000|2022-03-17 09:04:40|11026.99|11026.99|11023.63|11023.63|11026.99|11026.99|11023.63|11023.63|0
1647507890000|2022-03-17 09:04:50|11023.15|11023.15|11023.15|11023.15|11023.15|11023.15|11023.15|11023.15|0
1647507900000|2022-03-17 09:05:00|11023.02|11023.02|11020.5|11020.5|11023.02|11023.02|11020.5|11020.5|0
1647507910000|2022-03-17 09:05:10|11020.16|11020.16|11014.19|11014.19|11020.16|11020.16|11014.19|11014.19|0
1647507920000|2022-03-17 09:05:20|11011.82|11011.82|11008.73|11008.73|11011.82|11011.82|11008.73|11008.73|0
1647507930000|2022-03-17 09:05:30|11009.52|11009.52|11009.52|11009.52|11009.52|11009.52|11009.52|11009.52|0
1647507940000|2022-03-17 09:05:40|11008.34|11008.34|11008.34|11008.34|11008.34|11008.34|11008.34|11008.34|0
1647507950000|2022-03-17 09:05:50|11005.23|11005.23|11005.23|11005.23|11005.23|11005.23|11005.23|11005.23|0
1647507960000|2022-03-17 09:06:00|11005.19|11005.19|11003.84|11003.84|11005.21|11005.21|11003.84|11003.84|0
1647507970000|2022-03-17 09:06:10|11003.99|11003.99|11006.94|11006.94|11006.94|11006.94|11003.99|11003.99|0
1647507980000|2022-03-17 09:06:20|11007.34|11007.34|11007.42|11007.42|11007.42|11007.42|11007.19|11007.19|0
1647507990000|2022-03-17 09:06:30|11007.02|11007.02|11006.48|11006.48|11007.02|11007.02|11006.48|11006.48|0
1647508000000|2022-03-17 09:06:40|11005.3|11005.3|11005.3|11005.3|11005.3|11005.3|11005.3|11005.3|0
1647508020000|2022-03-17 09:07:00|11005.7|11005.7|11006.88|11006.88|11006.88|11006.88|11005.7|11005.7|0
1647508030000|2022-03-17 09:07:10|11007.14|11007.14|11006.59|11006.59|11007.14|11007.14|11006.59|11006.59|0
1647508060000|2022-03-17 09:07:40|11006.98|11006.98|11002.75|11002.75|11006.98|11006.98|11002.75|11002.75|0
1647508070000|2022-03-17 09:07:50|11004.71|11004.71|11004.58|11004.58|11004.71|11004.71|11004.58|11004.58|0
1647508080000|2022-03-17 09:08:00|11004.92|11004.92|11004.8|11004.8|11004.92|11004.92|11004.8|11004.8|0
1647508100000|2022-03-17 09:08:20|11005.3|11005.3|11005.94|11005.94|11005.94|11005.94|11005.3|11005.3|0
1647508110000|2022-03-17 09:08:30|11009.86|11009.86|11009.99|11009.99|11009.99|11009.99|11009.86|11009.86|0
1647508120000|2022-03-17 09:08:40|11009.01|11009.01|11008.87|11008.87|11009.01|11009.01|11008.61|11008.61|0
1647508130000|2022-03-17 09:08:50|11008.76|11008.76|11008.98|11008.98|11008.98|11008.98|11008.76|11008.76|0
1647508140000|2022-03-17 09:09:00|11007.79|11007.79|11006.61|11006.61|11007.79|11007.79|11006.61|11006.61|0
1647508150000|2022-03-17 09:09:10|11005.42|11005.42|11007.11|11007.11|11007.11|11007.11|11005.42|11005.42|0
1647508170000|2022-03-17 09:09:30|11006.96|11006.96|11008.83|11008.83|11009.33|11009.33|11006.96|11006.96|0
1647508180000|2022-03-17 09:09:40|11010.01|11010.01|11011.97|11011.97|11011.97|11011.97|11010.01|11010.01|0
1647508190000|2022-03-17 09:09:50|11012.07|11012.07|11012.02|11012.02|11012.07|11012.07|11012.02|11012.02|0
1647508200000|2022-03-17 09:10:00|11011.04|11011.04|11012.76|11012.76|11012.76|11012.76|11010.8|11010.8|0
1647508210000|2022-03-17 09:10:10|11012.71|11012.71|11010.88|11010.88|11014.3|11014.3|11010.7|11010.7|0
1647508230000|2022-03-17 09:10:30|11011.86|11011.86|11009.23|11009.23|11011.86|11011.86|11009.18|11009.18|0
1647508240000|2022-03-17 09:10:40|11008.99|11008.99|11008.99|11008.99|11008.99|11008.99|11008.88|11008.88|0
1647508260000|2022-03-17 09:11:00|11006.62|11006.62|11006.62|11006.62|11006.62|11006.62|11006.62|11006.62|0
1647508270000|2022-03-17 09:11:10|11006.23|11006.23|11004.55|11004.55|11006.23|11006.23|11004.55|11004.55|0
1647508280000|2022-03-17 09:11:20|11004.15|11004.15|10998.93|10998.93|11004.15|11004.15|10998.93|10998.93|0
1647508290000|2022-03-17 09:11:30|10998.82|10998.82|10998.41|10998.41|10998.82|10998.82|10998.41|10998.41|0
1647508300000|2022-03-17 09:11:40|10998.24|10998.24|10997.83|10997.83|10998.24|10998.24|10997.83|10997.83|0
1647508310000|2022-03-17 09:11:50|10996.64|10996.64|10999.13|10999.13|10999.13|10999.13|10996.64|10996.64|0
1647508330000|2022-03-17 09:12:10|10999.18|10999.18|11001.11|11001.11|11001.6|11001.6|10998.73|10998.73|0
1647508350000|2022-03-17 09:12:30|10999.93|10999.93|10999.93|10999.93|10999.93|10999.93|10999.93|10999.93|0
1647508370000|2022-03-17 09:12:50|11000|11000|10998.51|10998.51|11000|11000|10998.51|10998.51|0
1647508380000|2022-03-17 09:13:00|10998.34|10998.34|10999.45|10999.45|10999.53|10999.53|10998.34|10998.34|0
1647508420000|2022-03-17 09:13:40|10999.06|10999.06|10999.06|10999.06|10999.06|10999.06|10999.06|10999.06|0
1647508430000|2022-03-17 09:13:50|10998.66|10998.66|10996.29|10996.29|10998.66|10998.66|10996.29|10996.29|0
1647508440000|2022-03-17 09:14:00|10996.04|10996.04|10991.71|10991.71|10996.04|10996.04|10991.71|10991.71|0
1647508460000|2022-03-17 09:14:20|10993.67|10993.67|10994.85|10994.85|10994.85|10994.85|10993.67|10993.67|0
1647508470000|2022-03-17 09:14:30|10994.62|10994.62|10994.62|10994.62|10994.62|10994.62|10994.62|10994.62|0
1647508490000|2022-03-17 09:14:50|10994.23|10994.23|10993.3|10993.3|10994.23|10994.23|10993.3|10993.3|0
1647508500000|2022-03-17 09:15:00|10994.48|10994.48|10994.83|10994.83|10995|10995|10994.48|10994.48|0
1647508510000|2022-03-17 09:15:10|10994.14|10994.14|10989.17|10989.17|10994.14|10994.14|10988.94|10988.94|0
1647508520000|2022-03-17 09:15:20|10989.39|10989.39|10989.39|10989.39|10989.39|10989.39|10989.39|10989.39|0
1647508530000|2022-03-17 09:15:30|10990.57|10990.57|10989.39|10989.39|10990.57|10990.57|10989.39|10989.39|0
1647508540000|2022-03-17 09:15:40|10988.99|10988.99|10990.52|10990.52|10991.21|10991.21|10988.59|10988.59|0
1647508560000|2022-03-17 09:16:00|10990.41|10990.41|10989.55|10989.55|10990.41|10990.41|10989.55|10989.55|0
1647508570000|2022-03-17 09:16:10|10987.59|10987.59|10988.78|10988.78|10988.78|10988.78|10987.59|10987.59|0
1647508580000|2022-03-17 09:16:20|10987.98|10987.98|10988.55|10988.55|10988.55|10988.55|10987.98|10987.98|0
1647508590000|2022-03-17 09:16:30|10989.74|10989.74|10989.74|10989.74|10989.74|10989.74|10989.74|10989.74|0
1647508600000|2022-03-17 09:16:40|10989.05|10989.05|10989.05|10989.05|10989.05|10989.05|10989.05|10989.05|0
1647508610000|2022-03-17 09:16:50|10991.01|10991.01|10991.18|10991.18|10991.8|10991.8|10991.01|10991.01|0
1647508620000|2022-03-17 09:17:00|10990.78|10990.78|10994.62|10994.62|10994.62|10994.62|10990.78|10990.78|0
1647508630000|2022-03-17 09:17:10|10994.82|10994.82|10994.82|10994.82|10994.82|10994.82|10994.82|10994.82|0
1647508640000|2022-03-17 09:17:20|10995.62|10995.62|10996.6|10996.6|10996.6|10996.6|10995.62|10995.62|0
1647508650000|2022-03-17 09:17:30|10996.94|10996.94|10997.11|10997.11|10997.11|10997.11|10996.94|10996.94|0
1647508660000|2022-03-17 09:17:40|10997.32|10997.32|10997.32|10997.32|10997.32|10997.32|10997.32|10997.32|0
1647508670000|2022-03-17 09:17:50|10996.34|10996.34|10995.94|10995.94|10996.34|10996.34|10995.94|10995.94|0
1647508680000|2022-03-17 09:18:00|10996.4|10996.4|10995.39|10995.39|10996.57|10996.57|10995.39|10995.39|0
1647508690000|2022-03-17 09:18:10|10996.37|10996.37|10996.15|10996.15|10996.37|10996.37|10995.39|10995.39|0
1647508700000|2022-03-17 09:18:20|10996.67|10996.67|10996.67|10996.67|10996.67|10996.67|10996.67|10996.67|0
1647508720000|2022-03-17 09:18:40|10996.62|10996.62|10996.77|10996.77|10996.82|10996.82|10996.62|10996.62|0
1647508740000|2022-03-17 09:19:00|10995.59|10995.59|10995.93|10995.93|10995.93|10995.93|10995.59|10995.59|0
1647508750000|2022-03-17 09:19:10|10994.75|10994.75|10994.75|10994.75|10994.75|10994.75|10994.75|10994.75|0
1647508760000|2022-03-17 09:19:20|10995.73|10995.73|10997.68|10997.68|10997.68|10997.68|10995.73|10995.73|0
1647508770000|2022-03-17 09:19:30|10998.66|10998.66|10998.66|10998.66|10998.66|10998.66|10998.66|10998.66|0
1647508780000|2022-03-17 09:19:40|10998.89|10998.89|11000.56|11000.56|11000.56|11000.56|10998.89|10998.89|0
1647508790000|2022-03-17 09:19:50|10998.97|10998.97|10998.57|10998.57|10998.97|10998.97|10998.57|10998.57|0
1647508800000|2022-03-17 09:20:00|10999.76|10999.76|10997.44|10997.44|10999.76|10999.76|10997.04|10997.04|0
1647508820000|2022-03-17 09:20:20|10998.63|10998.63|10998.63|10998.63|10998.63|10998.63|10998.63|10998.63|0
1647508840000|2022-03-17 09:20:40|10999.61|10999.61|10997.66|10997.66|11000.05|11000.05|10997.66|10997.66|0
1647508860000|2022-03-17 09:21:00|10997.16|10997.16|10997.16|10997.16|10997.16|10997.16|10997.16|10997.16|0
1647508880000|2022-03-17 09:21:20|10997.05|10997.05|10997.05|10997.05|10997.05|10997.05|10997.05|10997.05|0
1647508890000|2022-03-17 09:21:30|10996.07|10996.07|10999.44|10999.44|10999.44|10999.44|10996.07|10996.07|0
1647508910000|2022-03-17 09:21:50|10999.04|10999.04|10999.04|10999.04|10999.04|10999.04|10999.04|10999.04|0
1647508920000|2022-03-17 09:22:00|11000.23|11000.23|10999.42|10999.42|11000.6|11000.6|10999.42|10999.42|0
1647508930000|2022-03-17 09:22:10|10998.23|10998.23|10997.04|10997.04|10998.23|10998.23|10997.04|10997.04|0
1647508940000|2022-03-17 09:22:20|10997.3|10997.3|10999.68|10999.68|10999.68|10999.68|10997.3|10997.3|0
1647508950000|2022-03-17 09:22:30|10999.88|10999.88|10999.88|10999.88|10999.88|10999.88|10999.88|10999.88|0
1647508960000|2022-03-17 09:22:40|11000.39|11000.39|11000.39|11000.39|11000.39|11000.39|11000.39|11000.39|0
1647508970000|2022-03-17 09:22:50|11000.15|11000.15|11000.15|11000.15|11000.15|11000.15|11000.15|11000.15|0
1647508980000|2022-03-17 09:23:00|10999.74|10999.74|11001.81|11001.81|11001.81|11001.81|10999.74|10999.74|0
1647508990000|2022-03-17 09:23:10|11002.16|11002.16|11002.16|11002.16|11002.51|11002.51|11002.16|11002.16|0
1647509010000|2022-03-17 09:23:30|11002.09|11002.09|11005.68|11005.68|11005.68|11005.68|11002.09|11002.09|0
1647509020000|2022-03-17 09:23:40|11005.28|11005.28|11004.7|11004.7|11005.28|11005.28|11003.91|11003.91|0
1647509030000|2022-03-17 09:23:50|11004.96|11004.96|11004.96|11004.96|11004.96|11004.96|11004.96|11004.96|0
1647509060000|2022-03-17 09:24:20|11006.14|11006.14|11006.14|11006.14|11006.14|11006.14|11006.14|11006.14|0
1647509070000|2022-03-17 09:24:30|11006.09|11006.09|11006.09|11006.09|11006.09|11006.09|11006.09|11006.09|0
1647509120000|2022-03-17 09:25:20|11004.9|11004.9|11006.94|11006.94|11006.94|11006.94|11004.9|11004.9|0
1647509150000|2022-03-17 09:25:50|11006.52|11006.52|11006.52|11006.52|11006.52|11006.52|11006.52|11006.52|0
1647509160000|2022-03-17 09:26:00|11005.34|11005.34|11004.15|11004.15|11005.34|11005.34|11004.15|11004.15|0
1647509170000|2022-03-17 09:26:10|11004.32|11004.32|11004.32|11004.32|11004.32|11004.32|11004.32|11004.32|0
1647509190000|2022-03-17 09:26:30|11005.3|11005.3|11006.28|11006.28|11006.58|11006.58|11005.3|11005.3|0
1647509200000|2022-03-17 09:26:40|11006.4|11006.4|11007.15|11007.15|11007.15|11007.15|11006.4|11006.4|0
1647509210000|2022-03-17 09:26:50|11006.54|11006.54|11006.78|11006.78|11006.78|11006.78|11006.54|11006.54|0
1647509220000|2022-03-17 09:27:00|11007.97|11007.97|11007.99|11007.99|11008.23|11008.23|11007.86|11007.86|0
1647509230000|2022-03-17 09:27:10|11007.59|11007.59|11001.13|11001.13|11007.59|11007.59|11001.13|11001.13|0
1647509240000|2022-03-17 09:27:20|11000.33|11000.33|10999.15|10999.15|11000.33|11000.33|10999.15|10999.15|0
1647509250000|2022-03-17 09:27:30|10999.55|10999.55|11000.73|11000.73|11000.73|11000.73|10999.55|10999.55|0
1647509260000|2022-03-17 09:27:40|10999.75|10999.75|10999.75|10999.75|10999.75|10999.75|10999.75|10999.75|0
1647509270000|2022-03-17 09:27:50|10997.38|10997.38|10999.5|10999.5|10999.5|10999.5|10997.38|10997.38|0
1647509280000|2022-03-17 09:28:00|10999.81|10999.81|11000.29|11000.29|11000.29|11000.29|10999.81|10999.81|0
1647509290000|2022-03-17 09:28:10|11000.77|11000.77|10999.58|10999.58|11000.77|11000.77|10999.58|10999.58|0
1647509300000|2022-03-17 09:28:20|11000.56|11000.56|11000.56|11000.56|11000.56|11000.56|11000.56|11000.56|0
1647509320000|2022-03-17 09:28:40|11000.73|11000.73|10998.31|10998.31|11002.44|11002.44|10998.31|10998.31|0
1647509330000|2022-03-17 09:28:50|10998.85|10998.85|11000.14|11000.14|11000.14|11000.14|10998.85|10998.85|0
1647509340000|2022-03-17 09:29:00|11000.22|11000.22|11001.4|11001.4|11001.4|11001.4|11000.22|11000.22|0
1647509360000|2022-03-17 09:29:20|11001.89|11001.89|11003|11003|11003|11003|11001.89|11001.89|0
1647509370000|2022-03-17 09:29:30|11003.4|11003.4|11004.75|11004.75|11004.75|11004.75|11003.4|11003.4|0
1647509380000|2022-03-17 09:29:40|11004.84|11004.84|11004.84|11004.84|11004.84|11004.84|11004.84|11004.84|0
1647509390000|2022-03-17 09:29:50|11005|11005|11006.64|11006.64|11006.64|11006.64|11005|11005|0
1647509400000|2022-03-17 09:30:00|11006.68|11006.68|11009.35|11009.35|11009.45|11009.45|11006.68|11006.68|0
1647509410000|2022-03-17 09:30:10|11010.54|11010.54|11010.54|11010.54|11010.54|11010.54|11010.54|11010.54|0
1647509430000|2022-03-17 09:30:30|11010.9|11010.9|11012.66|11012.66|11012.66|11012.66|11010.9|11010.9|0
1647509460000|2022-03-17 09:31:00|11013.36|11013.36|11013.36|11013.36|11013.36|11013.36|11013.36|11013.36|0
1647509470000|2022-03-17 09:31:10|11012.18|11012.18|11010.99|11010.99|11012.18|11012.18|11010.99|11010.99|0
1647509480000|2022-03-17 09:31:20|11010.66|11010.66|11010.45|11010.45|11010.66|11010.66|11010.45|11010.45|0
1647509490000|2022-03-17 09:31:30|11009.65|11009.65|11006.53|11006.53|11009.65|11009.65|11005.18|11005.18|0
1647509500000|2022-03-17 09:31:40|11006.3|11006.3|11006.46|11006.46|11006.46|11006.46|11006.3|11006.3|0
1647509520000|2022-03-17 09:32:00|11005.66|11005.66|11005.66|11005.66|11005.66|11005.66|11005.66|11005.66|0
1647509530000|2022-03-17 09:32:10|11003.29|11003.29|11003.12|11003.12|11003.29|11003.29|11003.12|11003.12|0
1647509540000|2022-03-17 09:32:20|11001.94|11001.94|11001.94|11001.94|11001.94|11001.94|11001.94|11001.94|0
1647509560000|2022-03-17 09:32:40|11000.77|11000.77|11000.06|11000.06|11000.77|11000.77|11000.06|11000.06|0
1647509570000|2022-03-17 09:32:50|10999.9|10999.9|10998.71|10998.71|10999.9|10999.9|10998.71|10998.71|0
1647509580000|2022-03-17 09:33:00|10998.5|10998.5|10998.5|10998.5|10998.5|10998.5|10998.5|10998.5|0
1647509590000|2022-03-17 09:33:10|10997.81|10997.81|10997.81|10997.81|10997.81|10997.81|10997.81|10997.81|0
1647509600000|2022-03-17 09:33:20|10997.64|10997.64|10997.64|10997.64|10997.64|10997.64|10997.64|10997.64|0
1647509620000|2022-03-17 09:33:40|10998.83|10998.83|10998.83|10998.83|10998.83|10998.83|10998.83|10998.83|0
1647509630000|2022-03-17 09:33:50|10999.23|10999.23|11005.67|11005.67|11005.67|11005.67|10999.23|10999.23|0
1647509640000|2022-03-17 09:34:00|11005.84|11005.84|11006.1|11006.1|11006.1|11006.1|11005.84|11005.84|0
1647509650000|2022-03-17 09:34:10|11006.5|11006.5|11006.1|11006.1|11006.5|11006.5|11006.1|11006.1|0
1647509660000|2022-03-17 09:34:20|11007.28|11007.28|11007.28|11007.28|11007.28|11007.28|11007.28|11007.28|0
1647509680000|2022-03-17 09:34:40|11007.02|11007.02|11007.02|11007.02|11007.02|11007.02|11007.02|11007.02|0
1647509690000|2022-03-17 09:34:50|11007.04|11007.04|11007.06|11007.06|11007.06|11007.06|11007.04|11007.04|0
1647509700000|2022-03-17 09:35:00|11006.82|11006.82|11007.1|11007.1|11007.1|11007.1|11005.15|11005.15|0
1647509710000|2022-03-17 09:35:10|11006.8|11006.8|11006.29|11006.29|11006.8|11006.8|11006.29|11006.29|0
1647509720000|2022-03-17 09:35:20|11005.11|11005.11|11005.11|11005.11|11005.11|11005.11|11005.11|11005.11|0
1647509730000|2022-03-17 09:35:30|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|0
1647509740000|2022-03-17 09:35:40|11003.87|11003.87|11003.87|11003.87|11003.87|11003.87|11003.87|11003.87|0
1647509750000|2022-03-17 09:35:50|11002.89|11002.89|11002.89|11002.89|11002.89|11002.89|11002.89|11002.89|0
1647509780000|2022-03-17 09:36:20|11001.71|11001.71|11002.05|11002.05|11002.05|11002.05|11001.71|11001.71|0
1647509790000|2022-03-17 09:36:30|11002.17|11002.17|11002.17|11002.17|11002.17|11002.17|11002.17|11002.17|0
1647509810000|2022-03-17 09:36:50|11002.57|11002.57|11002.92|11002.92|11002.92|11002.92|11002.57|11002.57|0
1647509820000|2022-03-17 09:37:00|11002.68|11002.68|11002.68|11002.68|11002.68|11002.68|11002.68|11002.68|0
1647509830000|2022-03-17 09:37:10|11002.55|11002.55|11002.16|11002.16|11002.55|11002.55|11002.16|11002.16|0
1647509840000|2022-03-17 09:37:20|11000.98|11000.98|11000.98|11000.98|11000.98|11000.98|11000.98|11000.98|0
1647509870000|2022-03-17 09:37:50|11001.3|11001.3|11001.3|11001.3|11001.3|11001.3|11001.3|11001.3|0
1647509880000|2022-03-17 09:38:00|11000.95|11000.95|11002.14|11002.14|11003.32|11003.32|11000.95|11000.95|0
1647509890000|2022-03-17 09:38:10|11004.1|11004.1|11000.85|11000.85|11004.1|11004.1|11000.85|11000.85|0
1647509900000|2022-03-17 09:38:20|11000.06|11000.06|11000.06|11000.06|11000.06|11000.06|11000.06|11000.06|0
1647509950000|2022-03-17 09:39:10|10997.75|10997.75|10996.43|10996.43|10997.75|10997.75|10996.43|10996.43|0
1647509960000|2022-03-17 09:39:20|10996.02|10996.02|10996.02|10996.02|10996.02|10996.02|10996.02|10996.02|0
1647509970000|2022-03-17 09:39:30|10995.62|10995.62|10995.22|10995.22|10995.62|10995.62|10995.22|10995.22|0
1647509990000|2022-03-17 09:39:50|10995.32|10995.32|10995.22|10995.22|10995.37|10995.37|10995.22|10995.22|0
1647510000000|2022-03-17 09:40:00|10995.85|10995.85|10997.19|10997.19|10997.19|10997.19|10995.85|10995.85|0
1647510010000|2022-03-17 09:40:10|10997.36|10997.36|10997.53|10997.53|10997.53|10997.53|10997.36|10997.36|0
1647510020000|2022-03-17 09:40:20|10998.51|10998.51|10998.08|10998.08|10998.51|10998.51|10998.08|10998.08|0
1647510040000|2022-03-17 09:40:40|10997.69|10997.69|10995.33|10995.33|10997.69|10997.69|10995.33|10995.33|0
1647510050000|2022-03-17 09:40:50|10994.35|10994.35|10994.35|10994.35|10994.35|10994.35|10994.35|10994.35|0
1647510060000|2022-03-17 09:41:00|10993.16|10993.16|10993.16|10993.16|10993.16|10993.16|10993.16|10993.16|0
1647510080000|2022-03-17 09:41:20|10993.42|10993.42|10993.42|10993.42|10993.42|10993.42|10993.42|10993.42|0
1647510100000|2022-03-17 09:41:40|10993.25|10993.25|10993.75|10993.75|10993.75|10993.75|10993.25|10993.25|0
1647510110000|2022-03-17 09:41:50|10993.32|10993.32|10993.32|10993.32|10993.32|10993.32|10993.32|10993.32|0
1647510130000|2022-03-17 09:42:10|10993.53|10993.53|10993.57|10993.57|10993.92|10993.92|10993.53|10993.53|0
1647510150000|2022-03-17 09:42:30|10993.34|10993.34|10993.34|10993.34|10994.52|10994.52|10993.34|10993.34|0
1647510180000|2022-03-17 09:43:00|10993.46|10993.46|10993.58|10993.58|10993.58|10993.58|10993.46|10993.46|0
1647510190000|2022-03-17 09:43:10|10994.77|10994.77|10994.08|10994.08|10994.77|10994.77|10994.08|10994.08|0
1647510210000|2022-03-17 09:43:30|10994.43|10994.43|10994.82|10994.82|10994.82|10994.82|10994.43|10994.43|0
1647510220000|2022-03-17 09:43:40|10994.61|10994.61|10994.26|10994.26|10994.76|10994.76|10994.26|10994.26|0
1647510230000|2022-03-17 09:43:50|10994.5|10994.5|10997.29|10997.29|10997.29|10997.29|10994.5|10994.5|0
1647510240000|2022-03-17 09:44:00|10997.55|10997.55|11003.22|11003.22|11003.27|11003.27|10997.55|10997.55|0
1647510250000|2022-03-17 09:44:10|11002.86|11002.86|11002.86|11002.86|11002.86|11002.86|11002.86|11002.86|0
1647510260000|2022-03-17 09:44:20|11002.74|11002.74|11002.74|11002.74|11002.74|11002.74|11002.74|11002.74|0
1647510270000|2022-03-17 09:44:30|11002.79|11002.79|11002.78|11002.78|11002.79|11002.79|11002.78|11002.78|0
1647510290000|2022-03-17 09:44:50|11003.12|11003.12|11008.16|11008.16|11008.16|11008.16|11003.12|11003.12|0
1647510300000|2022-03-17 09:45:00|11008.85|11008.85|11011.63|11011.63|11011.63|11011.63|11008.85|11008.85|0
1647510310000|2022-03-17 09:45:10|11011.77|11011.77|11011.55|11011.55|11011.81|11011.81|11011.55|11011.55|0
1647510320000|2022-03-17 09:45:20|11011.89|11011.89|11011.89|11011.89|11011.89|11011.89|11011.89|11011.89|0
1647510330000|2022-03-17 09:45:30|11012.87|11012.87|11013.15|11013.15|11013.15|11013.15|11012.87|11012.87|0
1647510340000|2022-03-17 09:45:40|11014.34|11014.34|11014.34|11014.34|11014.34|11014.34|11014.34|11014.34|0
1647510350000|2022-03-17 09:45:50|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|11014.36|0
1647510360000|2022-03-17 09:46:00|11014.86|11014.86|11015.97|11015.97|11015.97|11015.97|11014.77|11014.77|0
1647510380000|2022-03-17 09:46:20|11015.57|11015.57|11014.95|11014.95|11015.57|11015.57|11014.95|11014.95|0
1647510390000|2022-03-17 09:46:30|11014.6|11014.6|11014.76|11014.76|11014.76|11014.76|11014.6|11014.6|0
1647510400000|2022-03-17 09:46:40|11015.18|11015.18|11015.18|11015.18|11015.18|11015.18|11015.18|11015.18|0
1647510410000|2022-03-17 09:46:50|11016.37|11016.37|11015.18|11015.18|11016.37|11016.37|11015.18|11015.18|0
1647510420000|2022-03-17 09:47:00|11015.06|11015.06|11015.06|11015.06|11015.06|11015.06|11015.06|11015.06|0
1647510430000|2022-03-17 09:47:10|11013.87|11013.87|11012.69|11012.69|11013.87|11013.87|11012.69|11012.69|0
1647510440000|2022-03-17 09:47:20|11012.52|11012.52|11011.47|11011.47|11012.69|11012.69|11010.49|11010.49|0
1647510460000|2022-03-17 09:47:40|11011.93|11011.93|11012.62|11012.62|11012.62|11012.62|11011.93|11011.93|0
1647510480000|2022-03-17 09:48:00|11013.6|11013.6|11013.6|11013.6|11013.6|11013.6|11013.6|11013.6|0
1647510510000|2022-03-17 09:48:30|11013.39|11013.39|11013.39|11013.39|11013.39|11013.39|11013.39|11013.39|0
1647510520000|2022-03-17 09:48:40|11013.22|11013.22|11012.66|11012.66|11013.22|11013.22|11012.66|11012.66|0
1647510600000|2022-03-17 09:50:00|11012.83|11012.83|11012.83|11012.83|11012.83|11012.83|11012.83|11012.83|0
1647510610000|2022-03-17 09:50:10|11013.81|11013.81|11013.81|11013.81|11013.81|11013.81|11013.81|11013.81|0
1647510620000|2022-03-17 09:50:20|11013.97|11013.97|11014.35|11014.35|11014.47|11014.47|11013.97|11013.97|0
1647510630000|2022-03-17 09:50:30|11014.3|11014.3|11013.82|11013.82|11014.3|11014.3|11013.82|11013.82|0
1647510640000|2022-03-17 09:50:40|11013.66|11013.66|11013.66|11013.66|11013.66|11013.66|11013.66|11013.66|0
1647510650000|2022-03-17 09:50:50|11013.54|11013.54|11013.69|11013.69|11013.81|11013.81|11013.54|11013.54|0
1647510660000|2022-03-17 09:51:00|11014.09|11014.09|11014.09|11014.09|11014.09|11014.09|11014.09|11014.09|0
1647510670000|2022-03-17 09:51:10|11012.9|11012.9|11012.9|11012.9|11012.9|11012.9|11012.9|11012.9|0
1647510710000|2022-03-17 09:51:50|11010.95|11010.95|11010.9|11010.9|11010.95|11010.95|11010.9|11010.9|0
1647510720000|2022-03-17 09:52:00|11010.73|11010.73|11010.73|11010.73|11010.9|11010.9|11010.56|11010.56|0
1647510730000|2022-03-17 09:52:10|11010.5|11010.5|11010.83|11010.83|11010.83|11010.83|11010.5|11010.5|0
1647510750000|2022-03-17 09:52:30|11012.79|11012.79|11012.79|11012.79|11012.79|11012.79|11012.79|11012.79|0
1647510770000|2022-03-17 09:52:50|11012.91|11012.91|11015.29|11015.29|11015.29|11015.29|11012.91|11012.91|0
1647510780000|2022-03-17 09:53:00|11015.45|11015.45|11017.76|11017.76|11017.76|11017.76|11015.45|11015.45|0
1647510790000|2022-03-17 09:53:10|11017.64|11017.64|11017.59|11017.59|11017.64|11017.64|11017.59|11017.59|0
1647510800000|2022-03-17 09:53:20|11017.92|11017.92|11017.92|11017.92|11017.92|11017.92|11017.92|11017.92|0
1647510810000|2022-03-17 09:53:30|11018.02|11018.02|11018.02|11018.02|11018.02|11018.02|11018.02|11018.02|0
1647510840000|2022-03-17 09:54:00|11018.42|11018.42|11017.63|11017.63|11018.42|11018.42|11017.63|11017.63|0
1647510850000|2022-03-17 09:54:10|11019|11019|11019|11019|11019|11019|11019|11019|0
1647510880000|2022-03-17 09:54:40|11019.12|11019.12|11019.12|11019.12|11019.12|11019.12|11019.12|11019.12|0
1647510890000|2022-03-17 09:54:50|11019.17|11019.17|11019.17|11019.17|11019.17|11019.17|11019.17|11019.17|0
1647510900000|2022-03-17 09:55:00|11019.52|11019.52|11023.74|11023.74|11023.74|11023.74|11019.52|11019.52|0
1647510910000|2022-03-17 09:55:10|11023.39|11023.39|11017.02|11017.02|11023.39|11023.39|11016.97|11016.97|0
1647510930000|2022-03-17 09:55:30|11015.83|11015.83|11015.83|11015.83|11015.83|11015.83|11015.83|11015.83|0
1647510940000|2022-03-17 09:55:40|11016|11016|11018.18|11018.18|11018.18|11018.18|11016|11016|0
1647510950000|2022-03-17 09:55:50|11017.78|11017.78|11017.78|11017.78|11017.78|11017.78|11017.78|11017.78|0
1647510970000|2022-03-17 09:56:10|11018.97|11018.97|11018.97|11018.97|11018.97|11018.97|11018.97|11018.97|0
1647510980000|2022-03-17 09:56:20|11020.93|11020.93|11021.04|11021.04|11021.04|11021.04|11020.93|11020.93|0
1647510990000|2022-03-17 09:56:30|11021.47|11021.47|11021.07|11021.07|11021.47|11021.47|11021.07|11021.07|0
1647511010000|2022-03-17 09:56:50|11020.97|11020.97|11021.13|11021.13|11021.13|11021.13|11020.97|11020.97|0
1647511020000|2022-03-17 09:57:00|11023.5|11023.5|11025.76|11025.76|11025.76|11025.76|11023.5|11023.5|0
1647511030000|2022-03-17 09:57:10|11025.36|11025.36|11025.36|11025.36|11025.36|11025.36|11025.36|11025.36|0
1647511040000|2022-03-17 09:57:20|11025.53|11025.53|11028.27|11028.27|11028.27|11028.27|11025.53|11025.53|0
1647511050000|2022-03-17 09:57:30|11028.53|11028.53|11028.26|11028.26|11028.7|11028.7|11028.26|11028.26|0
1647511060000|2022-03-17 09:57:40|11031.2|11031.2|11031.89|11031.89|11031.89|11031.89|11031.2|11031.2|0
1647511070000|2022-03-17 09:57:50|11032.12|11032.12|11033.31|11033.31|11033.31|11033.31|11032.12|11032.12|0
1647511080000|2022-03-17 09:58:00|11033.48|11033.48|11030.14|11030.14|11033.48|11033.48|11030.14|11030.14|0
1647511090000|2022-03-17 09:58:10|11031.32|11031.32|11031.32|11031.32|11031.32|11031.32|11031.32|11031.32|0
1647511100000|2022-03-17 09:58:20|11031.48|11031.48|11031.48|11031.48|11031.48|11031.48|11031.48|11031.48|0
1647511110000|2022-03-17 09:58:30|11031.43|11031.43|11031.43|11031.43|11031.43|11031.43|11031.43|11031.43|0
1647511120000|2022-03-17 09:58:40|11032.61|11032.61|11033.11|11033.11|11033.11|11033.11|11032.61|11032.61|0
1647511140000|2022-03-17 09:59:00|11033.19|11033.19|11035.58|11035.58|11035.58|11035.58|11032.96|11032.96|0
1647511150000|2022-03-17 09:59:10|11036.56|11036.56|11037.22|11037.22|11037.22|11037.22|11036.56|11036.56|0
1647511160000|2022-03-17 09:59:20|11037.47|11037.47|11037.84|11037.84|11037.84|11037.84|11037.47|11037.47|0
1647511170000|2022-03-17 09:59:30|11039.8|11039.8|11042.29|11042.29|11043.35|11043.35|11039.8|11039.8|0
1647511180000|2022-03-17 09:59:40|11042.69|11042.69|11043.02|11043.02|11043.02|11043.02|11042.69|11042.69|0
1647511190000|2022-03-17 09:59:50|11044.21|11044.21|11044.34|11044.34|11044.34|11044.34|11043.86|11043.86|0
1647511200000|2022-03-17 10:00:00|11044.58|11044.58|11032.32|11032.32|11044.58|11044.58|11032.32|11032.32|0
1647511210000|2022-03-17 10:00:10|11032.16|11032.16|11028.71|11028.71|11032.16|11032.16|11026.53|11026.53|0
1647511220000|2022-03-17 10:00:20|11027.73|11027.73|11015.73|11015.73|11027.73|11027.73|11015.73|11015.73|0
1647511230000|2022-03-17 10:00:30|11015.4|11015.4|11002.5|11002.5|11015.4|11015.4|11002.5|11002.5|0
1647511240000|2022-03-17 10:00:40|11002.37|11002.37|10993.33|10993.33|11002.37|11002.37|10993.33|10993.33|0
1647511250000|2022-03-17 10:00:50|10993.18|10993.18|10983.55|10983.55|10993.33|10993.33|10983.55|10983.55|0
1647511260000|2022-03-17 10:01:00|10982.84|10982.84|10981.35|10981.35|10982.84|10982.84|10979.62|10979.62|0
1647511270000|2022-03-17 10:01:10|10982.53|10982.53|10987.91|10987.91|10987.91|10987.91|10982.53|10982.53|0
1647511280000|2022-03-17 10:01:20|10988.25|10988.25|10992.98|10992.98|10997.32|10997.32|10988.25|10988.25|0
1647511290000|2022-03-17 10:01:30|10993.32|10993.32|10993.32|10993.32|10993.32|10993.32|10993.32|10993.32|0
1647511300000|2022-03-17 10:01:40|10993.27|10993.27|10990.52|10990.52|10993.27|10993.27|10990.36|10990.36|0
1647511310000|2022-03-17 10:01:50|10990.78|10990.78|10992.56|10992.56|10992.56|10992.56|10990.78|10990.78|0
1647511320000|2022-03-17 10:02:00|10993.88|10993.88|10997.47|10997.47|10999.07|10999.07|10993.88|10993.88|0
1647511330000|2022-03-17 10:02:10|10997.87|10997.87|11008.12|11008.12|11008.12|11008.12|10997.87|10997.87|0
1647511340000|2022-03-17 10:02:20|11008.33|11008.33|11003.06|11003.06|11008.33|11008.33|11001.76|11001.76|0
1647511350000|2022-03-17 10:02:30|11005.02|11005.02|11007.66|11007.66|11007.66|11007.66|11005.02|11005.02|0
1647511360000|2022-03-17 10:02:40|11010.03|11010.03|11014.34|11014.34|11015.01|11015.01|11010.03|11010.03|0
1647511370000|2022-03-17 10:02:50|11013.99|11013.99|11013.91|11013.91|11014.12|11014.12|11013.91|11013.91|0
1647511380000|2022-03-17 10:03:00|11012.93|11012.93|11013.14|11013.14|11013.14|11013.14|11012.93|11012.93|0
1647511400000|2022-03-17 10:03:20|11012.98|11012.98|11009.12|11009.12|11012.98|11012.98|11009.12|11009.12|0
1647511410000|2022-03-17 10:03:30|11008.96|11008.96|11007.18|11007.18|11008.96|11008.96|11007.18|11007.18|0
1647511420000|2022-03-17 10:03:40|11006.58|11006.58|11006.58|11006.58|11006.58|11006.58|11006.58|11006.58|0
1647511430000|2022-03-17 10:03:50|11006.25|11006.25|10999.85|10999.85|11006.25|11006.25|10999.85|10999.85|0
1647511440000|2022-03-17 10:04:00|10999.45|10999.45|11001.57|11001.57|11001.57|11001.57|10995.54|10995.54|0
1647511450000|2022-03-17 10:04:10|11002.36|11002.36|11002.26|11002.26|11002.49|11002.49|11002.26|11002.26|0
1647511460000|2022-03-17 10:04:20|11002.6|11002.6|11002.65|11002.65|11003.29|11003.29|11002.2|11002.2|0
1647511470000|2022-03-17 10:04:30|11002.59|11002.59|11002.59|11002.59|11002.59|11002.59|11002.59|11002.59|0
1647511480000|2022-03-17 10:04:40|11003.37|11003.37|11007.85|11007.85|11007.85|11007.85|11003.37|11003.37|0
1647511490000|2022-03-17 10:04:50|11008.49|11008.49|11008.49|11008.49|11008.49|11008.49|11008.49|11008.49|0
1647511500000|2022-03-17 10:05:00|11008.81|11008.81|11007.02|11007.02|11009.2|11009.2|11007.02|11007.02|0
1647511510000|2022-03-17 10:05:10|11005.84|11005.84|11005.84|11005.84|11005.84|11005.84|11005.84|11005.84|0
1647511520000|2022-03-17 10:05:20|11004.65|11004.65|11003.88|11003.88|11004.65|11004.65|11003.88|11003.88|0
1647511530000|2022-03-17 10:05:30|11003.52|11003.52|11004.12|11004.12|11004.55|11004.55|11003.52|11003.52|0
1647511540000|2022-03-17 10:05:40|11001.54|11001.54|11000.02|11000.02|11001.54|11001.54|11000.02|11000.02|0
1647511550000|2022-03-17 10:05:50|10999.65|10999.65|10998.47|10998.47|11001.74|11001.74|10998.47|10998.47|0
1647511560000|2022-03-17 10:06:00|10997.29|10997.29|10997.65|10997.65|10997.65|10997.65|10997.29|10997.29|0
1647511570000|2022-03-17 10:06:10|10996.67|10996.67|10996.67|10996.67|10996.67|10996.67|10996.67|10996.67|0
1647511580000|2022-03-17 10:06:20|10998.63|10998.63|10998.63|10998.63|10998.63|10998.63|10998.63|10998.63|0
1647511590000|2022-03-17 10:06:30|10998.51|10998.51|10998.51|10998.51|10998.51|10998.51|10998.51|10998.51|0
1647511600000|2022-03-17 10:06:40|10997.82|10997.82|10999.54|10999.54|11000.31|11000.31|10997.82|10997.82|0
1647511610000|2022-03-17 10:06:50|10999.9|10999.9|10998.34|10998.34|10999.9|10999.9|10998.34|10998.34|0
1647511620000|2022-03-17 10:07:00|10998.22|10998.22|10998.02|10998.02|10998.22|10998.22|10998.02|10998.02|0
1647511630000|2022-03-17 10:07:10|10998.18|10998.18|10998.18|10998.18|10998.18|10998.18|10998.18|10998.18|0
1647511640000|2022-03-17 10:07:20|10997|10997|10995.1|10995.1|10997|10997|10995.1|10995.1|0
1647511650000|2022-03-17 10:07:30|10994.57|10994.57|10990.87|10990.87|10994.57|10994.57|10990.87|10990.87|0
1647511660000|2022-03-17 10:07:40|10989.89|10989.89|10987.01|10987.01|10989.89|10989.89|10987.01|10987.01|0
1647511670000|2022-03-17 10:07:50|10986.85|10986.85|10978.53|10978.53|10986.85|10986.85|10978.53|10978.53|0
1647511680000|2022-03-17 10:08:00|10978.41|10978.41|10974.72|10974.72|10978.41|10978.41|10974.24|10974.24|0
1647511690000|2022-03-17 10:08:10|10975.9|10975.9|10979.46|10979.46|10979.46|10979.46|10975.9|10975.9|0
1647511710000|2022-03-17 10:08:30|10979.06|10979.06|10979.46|10979.46|10979.46|10979.46|10979.06|10979.06|0
1647511720000|2022-03-17 10:08:40|10979.88|10979.88|10981.84|10981.84|10981.84|10981.84|10979.88|10979.88|0
1647511730000|2022-03-17 10:08:50|10980.86|10980.86|10982.24|10982.24|10982.24|10982.24|10980.86|10980.86|0
1647511740000|2022-03-17 10:09:00|10982.72|10982.72|10983.56|10983.56|10983.96|10983.96|10982.72|10982.72|0
1647511750000|2022-03-17 10:09:10|10983.98|10983.98|10983.29|10983.29|10983.98|10983.98|10983.29|10983.29|0
1647511760000|2022-03-17 10:09:20|10981.09|10981.09|10977.97|10977.97|10981.09|10981.09|10977.97|10977.97|0
1647511770000|2022-03-17 10:09:30|10976.78|10976.78|10975.96|10975.96|10976.78|10976.78|10975.96|10975.96|0
1647511780000|2022-03-17 10:09:40|10975.66|10975.66|10976.64|10976.64|10976.64|10976.64|10975.66|10975.66|0
1647511790000|2022-03-17 10:09:50|10977.82|10977.82|10983.59|10983.59|10983.59|10983.59|10977.82|10977.82|0
1647511800000|2022-03-17 10:10:00|10983.8|10983.8|10982.44|10982.44|10984.32|10984.32|10982.44|10982.44|0
1647511810000|2022-03-17 10:10:10|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|0
1647511820000|2022-03-17 10:10:20|10981.58|10981.58|10981.58|10981.58|10981.58|10981.58|10981.58|10981.58|0
1647511830000|2022-03-17 10:10:30|10980.94|10980.94|10980.68|10980.68|10981.03|10981.03|10980.68|10980.68|0
1647511840000|2022-03-17 10:10:40|10978.72|10978.72|10980.38|10980.38|10980.38|10980.38|10978.25|10978.25|0
1647511860000|2022-03-17 10:11:00|10980.14|10980.14|10978.95|10978.95|10980.14|10980.14|10978.18|10978.18|0
1647511870000|2022-03-17 10:11:10|10977.77|10977.77|10977.77|10977.77|10977.77|10977.77|10977.77|10977.77|0
1647511880000|2022-03-17 10:11:20|10978.11|10978.11|10981.67|10981.67|10981.67|10981.67|10978.11|10978.11|0
1647511890000|2022-03-17 10:11:30|10982.33|10982.33|10983.38|10983.38|10983.63|10983.63|10982.33|10982.33|0
1647511910000|2022-03-17 10:11:50|10981.42|10981.42|10983.54|10983.54|10983.54|10983.54|10981.42|10981.42|0
1647511920000|2022-03-17 10:12:00|10984.52|10984.52|10985.13|10985.13|10985.47|10985.47|10984.52|10984.52|0
1647511930000|2022-03-17 10:12:10|10988.68|10988.68|10991.24|10991.24|10991.24|10991.24|10988.68|10988.68|0
1647511940000|2022-03-17 10:12:20|10990.93|10990.93|10991.64|10991.64|10991.64|10991.64|10990.93|10990.93|0
1647511950000|2022-03-17 10:12:30|10991.3|10991.3|10991.08|10991.08|10991.42|10991.42|10991.08|10991.08|0
1647511960000|2022-03-17 10:12:40|10990.84|10990.84|10989.7|10989.7|10990.84|10990.84|10989.65|10989.65|0
1647511970000|2022-03-17 10:12:50|10988.3|10988.3|10987.69|10987.69|10989.25|10989.25|10986.95|10986.95|0
1647511980000|2022-03-17 10:13:00|10986.5|10986.5|10983.82|10983.82|10986.5|10986.5|10983.82|10983.82|0
1647511990000|2022-03-17 10:13:10|10983.13|10983.13|10983.13|10983.13|10983.13|10983.13|10983.13|10983.13|0
1647512000000|2022-03-17 10:13:20|10983.01|10983.01|10983.01|10983.01|10983.01|10983.01|10983.01|10983.01|0
1647512030000|2022-03-17 10:13:50|10982.45|10982.45|10982.88|10982.88|10982.93|10982.93|10982.45|10982.45|0
1647512040000|2022-03-17 10:14:00|10981.7|10981.7|10981.09|10981.09|10981.7|10981.7|10981.09|10981.09|0
1647512050000|2022-03-17 10:14:10|10980.08|10980.08|10980.59|10980.59|10980.59|10980.59|10980.08|10980.08|0
1647512060000|2022-03-17 10:14:20|10980.48|10980.48|10980.94|10980.94|10980.94|10980.94|10980.48|10980.48|0
1647512070000|2022-03-17 10:14:30|10980.48|10980.48|10981.31|10981.31|10981.31|10981.31|10980.48|10980.48|0
1647512080000|2022-03-17 10:14:40|10981.36|10981.36|10983.53|10983.53|10983.53|10983.53|10981.36|10981.36|0
1647512090000|2022-03-17 10:14:50|10983.87|10983.87|10985.06|10985.06|10985.06|10985.06|10983.87|10983.87|0
1647512100000|2022-03-17 10:15:00|10985.83|10985.83|10987.86|10987.86|10987.86|10987.86|10985.83|10985.83|0
1647512130000|2022-03-17 10:15:30|10986.88|10986.88|10985.07|10985.07|10986.88|10986.88|10985.07|10985.07|0
1647512150000|2022-03-17 10:15:50|10984.65|10984.65|10984.57|10984.57|10984.65|10984.65|10984.57|10984.57|0
1647512160000|2022-03-17 10:16:00|10984.97|10984.97|10985.09|10985.09|10986.47|10986.47|10984.71|10984.71|0
1647512170000|2022-03-17 10:16:10|10985.61|10985.61|10987.98|10987.98|10987.98|10987.98|10985.61|10985.61|0
1647512180000|2022-03-17 10:16:20|10988.96|10988.96|10988.62|10988.62|10989.6|10989.6|10988.62|10988.62|0
1647512190000|2022-03-17 10:16:30|10988.38|10988.38|10988.38|10988.38|10988.38|10988.38|10988.38|10988.38|0
1647512200000|2022-03-17 10:16:40|10991.94|10991.94|10991.94|10991.94|10991.94|10991.94|10991.94|10991.94|0
1647512220000|2022-03-17 10:17:00|10990.85|10990.85|10990.45|10990.45|10990.85|10990.85|10990.45|10990.45|0
1647512230000|2022-03-17 10:17:10|10990.8|10990.8|10991.37|10991.37|10991.37|10991.37|10990.8|10990.8|0
1647512250000|2022-03-17 10:17:30|10991.21|10991.21|10990.95|10990.95|10991.21|10991.21|10990.95|10990.95|0
1647512260000|2022-03-17 10:17:40|10991.07|10991.07|10991.07|10991.07|10991.07|10991.07|10991.07|10991.07|0
1647512270000|2022-03-17 10:17:50|10991.41|10991.41|10991.62|10991.62|10991.62|10991.62|10990.43|10990.43|0
1647512280000|2022-03-17 10:18:00|10991.27|10991.27|10991.77|10991.77|10991.77|10991.77|10991.27|10991.27|0
1647512300000|2022-03-17 10:18:20|10992.95|10992.95|10992.95|10992.95|10992.95|10992.95|10992.95|10992.95|0
1647512320000|2022-03-17 10:18:40|10993.45|10993.45|10993.45|10993.45|10993.45|10993.45|10993.45|10993.45|0
1647512330000|2022-03-17 10:18:50|10993.85|10993.85|10996.54|10996.54|10996.54|10996.54|10993.85|10993.85|0
1647512340000|2022-03-17 10:19:00|10995.36|10995.36|10995.7|10995.7|10995.91|10995.91|10995.36|10995.36|0
1647512350000|2022-03-17 10:19:10|10995.01|10995.01|10995.01|10995.01|10995.01|10995.01|10995.01|10995.01|0
1647512360000|2022-03-17 10:19:20|10994.61|10994.61|10996.52|10996.52|10996.52|10996.52|10994.61|10994.61|0
1647512370000|2022-03-17 10:19:30|10996.88|10996.88|10998.1|10998.1|10998.1|10998.1|10996.88|10996.88|0
1647512380000|2022-03-17 10:19:40|10997.98|10997.98|10998.72|10998.72|10998.72|10998.72|10997.74|10997.74|0
1647512390000|2022-03-17 10:19:50|10999.9|10999.9|10999.9|10999.9|10999.9|10999.9|10999.9|10999.9|0
1647512400000|2022-03-17 10:20:00|11000.59|11000.59|11002.9|11002.9|11002.9|11002.9|11000.59|11000.59|0
1647512410000|2022-03-17 10:20:10|11002.6|11002.6|11001.42|11001.42|11002.6|11002.6|11001.42|11001.42|0
1647512420000|2022-03-17 10:20:20|11001.81|11001.81|11001.83|11001.83|11001.83|11001.83|11001.81|11001.81|0
1647512430000|2022-03-17 10:20:30|11003.02|11003.02|11003.69|11003.69|11003.69|11003.69|11003.02|11003.02|0
1647512440000|2022-03-17 10:20:40|11003.83|11003.83|11003.9|11003.9|11003.9|11003.9|11003.83|11003.83|0
1647512460000|2022-03-17 10:21:00|11004.1|11004.1|11003.96|11003.96|11004.1|11004.1|11003.96|11003.96|0
1647512470000|2022-03-17 10:21:10|11007.53|11007.53|11008.36|11008.36|11008.36|11008.36|11006.55|11006.55|0
1647512480000|2022-03-17 10:21:20|11007.38|11007.38|11007.25|11007.25|11007.38|11007.38|11007.25|11007.25|0
1647512490000|2022-03-17 10:21:30|11007.59|11007.59|11008.57|11008.57|11008.57|11008.57|11007.59|11007.59|0
1647512500000|2022-03-17 10:21:40|11009.76|11009.76|11009.76|11009.76|11009.76|11009.76|11009.76|11009.76|0
1647512510000|2022-03-17 10:21:50|11008.78|11008.78|11010.77|11010.77|11010.77|11010.77|11008.78|11008.78|0
1647512520000|2022-03-17 10:22:00|11009.79|11009.79|11009.84|11009.84|11009.84|11009.84|11009.79|11009.79|0
1647512530000|2022-03-17 10:22:10|11011.8|11011.8|11012.99|11012.99|11012.99|11012.99|11011.8|11011.8|0
1647512540000|2022-03-17 10:22:20|11013.33|11013.33|11013.33|11013.33|11013.33|11013.33|11013.33|11013.33|0
1647512550000|2022-03-17 10:22:30|11014.48|11014.48|11013.28|11013.28|11014.48|11014.48|11013.28|11013.28|0
1647512560000|2022-03-17 10:22:40|11013.68|11013.68|11014.08|11014.08|11014.48|11014.48|11013.68|11013.68|0
1647512570000|2022-03-17 10:22:50|11012.89|11012.89|11013.69|11013.69|11013.69|11013.69|11012.89|11012.89|0
1647512580000|2022-03-17 10:23:00|11013.74|11013.74|11013.64|11013.64|11013.74|11013.74|11013.44|11013.44|0
1647512600000|2022-03-17 10:23:20|11013.68|11013.68|11012.12|11012.12|11013.68|11013.68|11011.72|11011.72|0
1647512610000|2022-03-17 10:23:30|11012.91|11012.91|11013.52|11013.52|11013.52|11013.52|11012.91|11012.91|0
1647512620000|2022-03-17 10:23:40|11013.88|11013.88|11016.67|11016.67|11016.67|11016.67|11013.88|11013.88|0
1647512630000|2022-03-17 10:23:50|11016.91|11016.91|11017.2|11017.2|11017.2|11017.2|11016.91|11016.91|0
1647512640000|2022-03-17 10:24:00|11017.32|11017.32|11017.32|11017.32|11017.32|11017.32|11017.32|11017.32|0
1647512650000|2022-03-17 10:24:10|11018.51|11018.51|11018.51|11018.51|11018.51|11018.51|11018.51|11018.51|0
1647512660000|2022-03-17 10:24:20|11018.56|11018.56|11018.56|11018.56|11018.56|11018.56|11018.56|11018.56|0
1647512670000|2022-03-17 10:24:30|11018.68|11018.68|11018.68|11018.68|11018.68|11018.68|11018.68|11018.68|0
1647512680000|2022-03-17 10:24:40|11019.86|11019.86|11021.06|11021.06|11021.06|11021.06|11019.86|11019.86|0
1647512690000|2022-03-17 10:24:50|11020.66|11020.66|11021.46|11021.46|11021.46|11021.46|11020.66|11020.66|0
1647512700000|2022-03-17 10:25:00|11021.51|11021.51|11021.88|11021.88|11021.88|11021.88|11021|11021|0
1647512710000|2022-03-17 10:25:10|11021.37|11021.37|11020.21|11020.21|11021.37|11021.37|11020.21|11020.21|0
1647512720000|2022-03-17 10:25:20|11019.03|11019.03|11016.09|11016.09|11019.03|11019.03|11016.09|11016.09|0
1647512750000|2022-03-17 10:25:50|11015.11|11015.11|11016.51|11016.51|11016.51|11016.51|11015.11|11015.11|0
1647512760000|2022-03-17 10:26:00|11017.2|11017.2|11017.37|11017.37|11017.37|11017.37|11017.2|11017.2|0
1647512780000|2022-03-17 10:26:20|11017.11|11017.11|11017.11|11017.11|11017.11|11017.11|11017.11|11017.11|0
1647512790000|2022-03-17 10:26:30|11017.73|11017.73|11017.73|11017.73|11017.73|11017.73|11017.73|11017.73|0
1647512800000|2022-03-17 10:26:40|11017.82|11017.82|11017.82|11017.82|11017.82|11017.82|11017.82|11017.82|0
1647512810000|2022-03-17 10:26:50|11018.32|11018.32|11018.32|11018.32|11018.32|11018.32|11018.32|11018.32|0
1647512830000|2022-03-17 10:27:10|11018.17|11018.17|11018.2|11018.2|11018.43|11018.43|11018.17|11018.17|0
1647512840000|2022-03-17 10:27:20|11019|11019|11020.58|11020.58|11020.58|11020.58|11018.6|11018.6|0
1647512850000|2022-03-17 10:27:30|11020.79|11020.79|11020.79|11020.79|11020.79|11020.79|11020.79|11020.79|0
1647512860000|2022-03-17 10:27:40|11021.18|11021.18|11024.6|11024.6|11024.6|11024.6|11021.18|11021.18|0
1647512870000|2022-03-17 10:27:50|11024.99|11024.99|11025.55|11025.55|11025.55|11025.55|11024.99|11024.99|0
1647512880000|2022-03-17 10:28:00|11025.3|11025.3|11025.45|11025.45|11025.55|11025.55|11025.3|11025.3|0
1647512890000|2022-03-17 10:28:10|11025.4|11025.4|11025.4|11025.4|11025.4|11025.4|11025.4|11025.4|0
1647512900000|2022-03-17 10:28:20|11025.43|11025.43|11025.78|11025.78|11025.78|11025.78|11025.43|11025.43|0
1647512910000|2022-03-17 10:28:30|11025.68|11025.68|11025.78|11025.78|11025.78|11025.78|11025.68|11025.68|0
1647512920000|2022-03-17 10:28:40|11026.76|11026.76|11026.76|11026.76|11026.76|11026.76|11026.76|11026.76|0
1647512930000|2022-03-17 10:28:50|11026.36|11026.36|11027.34|11027.34|11027.34|11027.34|11026.36|11026.36|0
1647512940000|2022-03-17 10:29:00|11029.3|11029.3|11029.3|11029.3|11029.3|11029.3|11029.3|11029.3|0
1647512950000|2022-03-17 10:29:10|11029.66|11029.66|11031.38|11031.38|11031.38|11031.38|11029.66|11029.66|0
1647512960000|2022-03-17 10:29:20|11031.22|11031.22|11030.74|11030.74|11031.31|11031.31|11030|11030|0
1647512980000|2022-03-17 10:29:40|11030.05|11030.05|11030.05|11030.05|11030.05|11030.05|11030.05|11030.05|0
1647512990000|2022-03-17 10:29:50|11029.94|11029.94|11029.94|11029.94|11029.94|11029.94|11029.94|11029.94|0
1647513000000|2022-03-17 10:30:00|11031.9|11031.9|11032.48|11032.48|11032.88|11032.88|11031.9|11031.9|0
1647513010000|2022-03-17 10:30:10|11031.28|11031.28|11031.28|11031.28|11031.28|11031.28|11031.28|11031.28|0
1647513020000|2022-03-17 10:30:20|11030.49|11030.49|11028.07|11028.07|11031.3|11031.3|11027.67|11027.67|0
1647513030000|2022-03-17 10:30:30|11028.41|11028.41|11022.39|11022.39|11028.41|11028.41|11022.39|11022.39|0
1647513040000|2022-03-17 10:30:40|11021.2|11021.2|11021.53|11021.53|11022.39|11022.39|11021.2|11021.2|0
1647513050000|2022-03-17 10:30:50|11020.34|11020.34|11020.23|11020.23|11020.34|11020.34|11020.23|11020.23|0
1647513060000|2022-03-17 10:31:00|11021.41|11021.41|11020.89|11020.89|11021.76|11021.76|11020.89|11020.89|0
1647513070000|2022-03-17 10:31:10|11019.7|11019.7|11014.3|11014.3|11019.73|11019.73|11014.3|11014.3|0
1647513080000|2022-03-17 10:31:20|11013.1|11013.1|11011.95|11011.95|11013.1|11013.1|11011.79|11011.79|0
1647513090000|2022-03-17 10:31:30|11011.61|11011.61|11013.99|11013.99|11013.99|11013.99|11011.61|11011.61|0
1647513100000|2022-03-17 10:31:40|11014.97|11014.97|11014.97|11014.97|11014.97|11014.97|11014.97|11014.97|0
1647513120000|2022-03-17 10:32:00|11014.62|11014.62|11014.62|11014.62|11014.62|11014.62|11014.28|11014.28|0
1647513140000|2022-03-17 10:32:20|11014.5|11014.5|11016.24|11016.24|11016.36|11016.36|11014.5|11014.5|0
1647513150000|2022-03-17 10:32:30|11015.26|11015.26|11014.68|11014.68|11015.42|11015.42|11014.68|11014.68|0
1647513160000|2022-03-17 10:32:40|11016.06|11016.06|11015.72|11015.72|11016.06|11016.06|11015.72|11015.72|0
1647513170000|2022-03-17 10:32:50|11016.41|11016.41|11017.66|11017.66|11017.72|11017.72|11016.41|11016.41|0
1647513190000|2022-03-17 10:33:10|11018.64|11018.64|11019.83|11019.83|11019.83|11019.83|11018.64|11018.64|0
1647513220000|2022-03-17 10:33:40|11019.93|11019.93|11019.93|11019.93|11019.93|11019.93|11019.93|11019.93|0
1647513230000|2022-03-17 10:33:50|11020.91|11020.91|11021.15|11021.15|11021.15|11021.15|11020.91|11020.91|0
1647513240000|2022-03-17 10:34:00|11021.14|11021.14|11021.82|11021.82|11021.82|11021.82|11021.14|11021.14|0
1647513250000|2022-03-17 10:34:10|11022.15|11022.15|11022.84|11022.84|11022.84|11022.84|11022.15|11022.15|0
1647513260000|2022-03-17 10:34:20|11026.4|11026.4|11026.4|11026.4|11026.4|11026.4|11026.4|11026.4|0
1647513270000|2022-03-17 10:34:30|11026.7|11026.7|11026.35|11026.35|11026.7|11026.7|11026.35|11026.35|0
1647513280000|2022-03-17 10:34:40|11026.01|11026.01|11026.35|11026.35|11026.35|11026.35|11026.01|11026.01|0
1647513290000|2022-03-17 10:34:50|11026.01|11026.01|11026.02|11026.02|11026.02|11026.02|11026.01|11026.01|0
1647513300000|2022-03-17 10:35:00|11025.9|11025.9|11026.94|11026.94|11026.94|11026.94|11025.75|11025.75|0
1647513310000|2022-03-17 10:35:10|11027.14|11027.14|11026.8|11026.8|11027.14|11027.14|11026.8|11026.8|0
1647513320000|2022-03-17 10:35:20|11026.45|11026.45|11021.82|11021.82|11026.45|11026.45|11021.82|11021.82|0
1647513330000|2022-03-17 10:35:30|11022.22|11022.22|11021.48|11021.48|11022.22|11022.22|11021.48|11021.48|0
1647513340000|2022-03-17 10:35:40|11021.82|11021.82|11022.06|11022.06|11022.06|11022.06|11021.82|11021.82|0
1647513350000|2022-03-17 10:35:50|11022.75|11022.75|11023|11023|11023|11023|11022.75|11022.75|0
1647513360000|2022-03-17 10:36:00|11023.17|11023.17|11023.17|11023.17|11023.17|11023.17|11023.17|11023.17|0
1647513370000|2022-03-17 10:36:10|11023.51|11023.51|11023.27|11023.27|11023.51|11023.51|11023.27|11023.27|0
1647513380000|2022-03-17 10:36:20|11023.67|11023.67|11025.63|11025.63|11025.63|11025.63|11023.67|11023.67|0
1647513390000|2022-03-17 10:36:30|11024.32|11024.32|11023.06|11023.06|11024.32|11024.32|11023.06|11023.06|0
1647513400000|2022-03-17 10:36:40|11024.03|11024.03|11024.03|11024.03|11024.38|11024.38|11024.03|11024.03|0
1647513410000|2022-03-17 10:36:50|11024.38|11024.38|11025.36|11025.36|11025.36|11025.36|11024.38|11024.38|0
1647513430000|2022-03-17 10:37:10|11023.06|11023.06|11021.99|11021.99|11023.06|11023.06|11021.99|11021.99|0
1647513440000|2022-03-17 10:37:20|11022.34|11022.34|11022.34|11022.34|11022.34|11022.34|11022.34|11022.34|0
1647513460000|2022-03-17 10:37:40|11022.68|11022.68|11022.68|11022.68|11022.68|11022.68|11022.68|11022.68|0
1647513470000|2022-03-17 10:37:50|11023.1|11023.1|11020.8|11020.8|11023.1|11023.1|11020.8|11020.8|0
1647513480000|2022-03-17 10:38:00|11021.06|11021.06|11021.06|11021.06|11021.06|11021.06|11021.06|11021.06|0
1647513490000|2022-03-17 10:38:10|11020.85|11020.85|11020.85|11020.85|11020.85|11020.85|11020.85|11020.85|0
1647513500000|2022-03-17 10:38:20|11021.19|11021.19|11025.97|11025.97|11025.97|11025.97|11021.19|11021.19|0
1647513520000|2022-03-17 10:38:40|11025.62|11025.62|11025.22|11025.22|11025.62|11025.62|11025.22|11025.22|0
1647513530000|2022-03-17 10:38:50|11024.88|11024.88|11024.88|11024.88|11024.88|11024.88|11024.88|11024.88|0
1647513540000|2022-03-17 10:39:00|11025.22|11025.22|11025.22|11025.22|11025.22|11025.22|11025.22|11025.22|0
1647513560000|2022-03-17 10:39:20|11024.42|11024.42|11020.29|11020.29|11024.42|11024.42|11020.29|11020.29|0
1647513570000|2022-03-17 10:39:30|11020.76|11020.76|11020.53|11020.53|11020.76|11020.76|11020.53|11020.53|0
1647513590000|2022-03-17 10:39:50|11020.87|11020.87|11021.91|11021.91|11021.91|11021.91|11020.87|11020.87|0
1647513610000|2022-03-17 10:40:10|11022.25|11022.25|11022.25|11022.25|11022.25|11022.25|11022.25|11022.25|0
1647513620000|2022-03-17 10:40:20|11022.49|11022.49|11021.68|11021.68|11022.49|11022.49|11021.68|11021.68|0
1647513630000|2022-03-17 10:40:30|11022.03|11022.03|11021.34|11021.34|11022.03|11022.03|11021.34|11021.34|0
1647513640000|2022-03-17 10:40:40|11021.94|11021.94|11023.9|11023.9|11023.9|11023.9|11021.94|11021.94|0
1647513660000|2022-03-17 10:41:00|11024.06|11024.06|11024.11|11024.11|11024.11|11024.11|11024.06|11024.06|0
1647513670000|2022-03-17 10:41:10|11025.3|11025.3|11025.42|11025.42|11025.42|11025.42|11025.3|11025.3|0
1647513680000|2022-03-17 10:41:20|11025.51|11025.51|11025.68|11025.68|11025.68|11025.68|11025.51|11025.51|0
1647513690000|2022-03-17 10:41:30|11025.21|11025.21|11025.21|11025.21|11025.21|11025.21|11025.21|11025.21|0
1647513700000|2022-03-17 10:41:40|11025.56|11025.56|11025.9|11025.9|11025.9|11025.9|11025.56|11025.56|0
1647513710000|2022-03-17 10:41:50|11026.11|11026.11|11025.42|11025.42|11026.11|11026.11|11025.42|11025.42|0
1647513720000|2022-03-17 10:42:00|11025.77|11025.77|11022.57|11022.57|11025.77|11025.77|11022.57|11022.57|0
1647513730000|2022-03-17 10:42:10|11021.38|11021.38|11021.38|11021.38|11021.38|11021.38|11021.38|11021.38|0
1647513750000|2022-03-17 10:42:30|11020.2|11020.2|11019.85|11019.85|11020.2|11020.2|11019.85|11019.85|0
1647513760000|2022-03-17 10:42:40|11019.82|11019.82|11014.62|11014.62|11019.82|11019.82|11014.62|11014.62|0
1647513770000|2022-03-17 10:42:50|11014.46|11014.46|11016.69|11016.69|11016.69|11016.69|11014.46|11014.46|0
1647513780000|2022-03-17 10:43:00|11016.52|11016.52|11017.43|11017.43|11017.43|11017.43|11016.52|11016.52|0
1647513790000|2022-03-17 10:43:10|11017.27|11017.27|11017.27|11017.27|11017.27|11017.27|11017.27|11017.27|0
1647513820000|2022-03-17 10:43:40|11017.15|11017.15|11019.17|11019.17|11019.17|11019.17|11017.15|11017.15|0
1647513850000|2022-03-17 10:44:10|11020.35|11020.35|11022.02|11022.02|11022.02|11022.02|11020.35|11020.35|0
1647513860000|2022-03-17 10:44:20|11021.86|11021.86|11023.92|11023.92|11023.92|11023.92|11021.86|11021.86|0
1647513870000|2022-03-17 10:44:30|11023.53|11023.53|11023.53|11023.53|11023.53|11023.53|11023.53|11023.53|0
1647513880000|2022-03-17 10:44:40|11023.58|11023.58|11023.23|11023.23|11023.58|11023.58|11023.23|11023.23|0
1647513900000|2022-03-17 10:45:00|11024.42|11024.42|11024.42|11024.42|11024.42|11024.42|11024.42|11024.42|0
1647513930000|2022-03-17 10:45:30|11021.48|11021.48|11021.48|11021.48|11021.48|11021.48|11021.48|11021.48|0
1647513950000|2022-03-17 10:45:50|11020.3|11020.3|11022.26|11022.26|11022.26|11022.26|11020.3|11020.3|0
1647513960000|2022-03-17 10:46:00|11022.65|11022.65|11022.39|11022.39|11022.65|11022.65|11022.39|11022.39|0
1647513970000|2022-03-17 10:46:10|11022.6|11022.6|11022.21|11022.21|11022.6|11022.6|11022.21|11022.21|0
1647514000000|2022-03-17 10:46:40|11021.02|11021.02|11019.7|11019.7|11021.02|11021.02|11019.7|11019.7|0
1647514030000|2022-03-17 10:47:10|11019|11019|11018.88|11018.88|11019|11019|11018.88|11018.88|0
1647514040000|2022-03-17 10:47:20|11018.46|11018.46|11018.66|11018.66|11018.89|11018.89|11018.23|11018.23|0
1647514050000|2022-03-17 10:47:30|11018.81|11018.81|11018.81|11018.81|11018.81|11018.81|11018.81|11018.81|0
1647514070000|2022-03-17 10:47:50|11019.02|11019.02|11019.02|11019.02|11019.22|11019.22|11019.02|11019.02|0
1647514080000|2022-03-17 10:48:00|11020.15|11020.15|11022.52|11022.52|11022.52|11022.52|11020.15|11020.15|0
1647514090000|2022-03-17 10:48:10|11022.92|11022.92|11022.92|11022.92|11022.92|11022.92|11022.92|11022.92|0
1647514100000|2022-03-17 10:48:20|11023.13|11023.13|11024.32|11024.32|11024.32|11024.32|11023.13|11023.13|0
1647514110000|2022-03-17 10:48:30|11027.81|11027.81|11026.56|11026.56|11029|11029|11026.35|11026.35|0
1647514120000|2022-03-17 10:48:40|11026.16|11026.16|11026.16|11026.16|11026.16|11026.16|11026.16|11026.16|0
1647514130000|2022-03-17 10:48:50|11026.09|11026.09|11026.07|11026.07|11026.2|11026.2|11025.85|11025.85|0
1647514140000|2022-03-17 10:49:00|11026.28|11026.28|11026.28|11026.28|11026.28|11026.28|11026.28|11026.28|0
1647514150000|2022-03-17 10:49:10|11025.94|11025.94|11025.94|11025.94|11025.94|11025.94|11025.94|11025.94|0
1647514160000|2022-03-17 10:49:20|11026.15|11026.15|11026.15|11026.15|11026.15|11026.15|11026.15|11026.15|0
1647514180000|2022-03-17 10:49:40|11025.17|11025.17|11026.56|11026.56|11026.56|11026.56|11024.19|11024.19|0
1647514190000|2022-03-17 10:49:50|11026.47|11026.47|11030.5|11030.5|11030.55|11030.55|11026.47|11026.47|0
1647514200000|2022-03-17 10:50:00|11030.91|11030.91|11030.72|11030.72|11030.91|11030.91|11030.49|11030.49|0
1647514210000|2022-03-17 10:50:10|11030.78|11030.78|11030.78|11030.78|11030.78|11030.78|11030.78|11030.78|0
1647514220000|2022-03-17 10:50:20|11030.89|11030.89|11030.89|11030.89|11030.89|11030.89|11030.89|11030.89|0
1647514230000|2022-03-17 10:50:30|11029.91|11029.91|11029.56|11029.56|11030.25|11030.25|11029.56|11029.56|0
1647514250000|2022-03-17 10:50:50|11030.54|11030.54|11031.67|11031.67|11031.67|11031.67|11030.54|11030.54|0
1647514260000|2022-03-17 10:51:00|11032.02|11032.02|11032.02|11032.02|11032.02|11032.02|11032.02|11032.02|0
1647514300000|2022-03-17 10:51:40|11033.2|11033.2|11037.3|11037.3|11037.3|11037.3|11033.2|11033.2|0
1647514320000|2022-03-17 10:52:00|11037.64|11037.64|11037.64|11037.64|11037.64|11037.64|11037.64|11037.64|0
1647514330000|2022-03-17 10:52:10|11038.83|11038.83|11043.44|11043.44|11043.84|11043.84|11038.83|11038.83|0
1647514340000|2022-03-17 10:52:20|11043.04|11043.04|11043.04|11043.04|11043.04|11043.04|11043.04|11043.04|0
1647514350000|2022-03-17 10:52:30|11043.25|11043.25|11043.04|11043.04|11043.25|11043.25|11043.04|11043.04|0
1647514360000|2022-03-17 10:52:40|11043.14|11043.14|11041.29|11041.29|11043.24|11043.24|11041.29|11041.29|0
1647514370000|2022-03-17 10:52:50|11040.89|11040.89|11041.47|11041.47|11041.73|11041.73|11040.54|11040.54|0
1647514380000|2022-03-17 10:53:00|11041.39|11041.39|11039.43|11039.43|11041.39|11041.39|11039.43|11039.43|0
1647514390000|2022-03-17 10:53:10|11039.03|11039.03|11039.03|11039.03|11039.03|11039.03|11039.03|11039.03|0
1647514400000|2022-03-17 10:53:20|11039.43|11039.43|11039.43|11039.43|11039.43|11039.43|11039.43|11039.43|0
1647514410000|2022-03-17 10:53:30|11039.64|11039.64|11039.64|11039.64|11039.64|11039.64|11039.64|11039.64|0
1647514420000|2022-03-17 10:53:40|11039.76|11039.76|11039.93|11039.93|11039.93|11039.93|11039.76|11039.76|0
1647514440000|2022-03-17 10:54:00|11039.24|11039.24|11036.76|11036.76|11039.24|11039.24|11036.76|11036.76|0
1647514450000|2022-03-17 10:54:10|11036.61|11036.61|11035.43|11035.43|11036.61|11036.61|11035.43|11035.43|0
1647514470000|2022-03-17 10:54:30|11035.22|11035.22|11036.19|11036.19|11036.19|11036.19|11035.22|11035.22|0
1647514480000|2022-03-17 10:54:40|11034.24|11034.24|11034.24|11034.24|11034.24|11034.24|11034.24|11034.24|0
1647514490000|2022-03-17 10:54:50|11034.84|11034.84|11035.05|11035.05|11035.05|11035.05|11034.84|11034.84|0
1647514500000|2022-03-17 10:55:00|11034.71|11034.71|11034.71|11034.71|11034.71|11034.71|11034.71|11034.71|0
1647514510000|2022-03-17 10:55:10|11034.6|11034.6|11033.41|11033.41|11034.6|11034.6|11033.01|11033.01|0
1647514520000|2022-03-17 10:55:20|11034.21|11034.21|11034.21|11034.21|11034.21|11034.21|11034.21|11034.21|0
1647514550000|2022-03-17 10:55:50|11033.86|11033.86|11035.05|11035.05|11035.05|11035.05|11033.86|11033.86|0
1647514570000|2022-03-17 10:56:10|11035.2|11035.2|11034.86|11034.86|11035.2|11035.2|11034.86|11034.86|0
1647514580000|2022-03-17 10:56:20|11035.2|11035.2|11035.19|11035.19|11035.53|11035.53|11035.19|11035.19|0
1647514590000|2022-03-17 10:56:30|11035.24|11035.24|11035.24|11035.24|11035.24|11035.24|11035.24|11035.24|0
1647514600000|2022-03-17 10:56:40|11035.33|11035.33|11035.33|11035.33|11035.33|11035.33|11035.33|11035.33|0
1647514610000|2022-03-17 10:56:50|11035.58|11035.58|11035.46|11035.46|11035.88|11035.88|11035.46|11035.46|0
1647514620000|2022-03-17 10:57:00|11035.81|11035.81|11034.43|11034.43|11035.96|11035.96|11034.43|11034.43|0
1647514630000|2022-03-17 10:57:10|11034.32|11034.32|11034.32|11034.32|11034.32|11034.32|11034.32|11034.32|0
1647514640000|2022-03-17 10:57:20|11034.16|11034.16|11034.16|11034.16|11034.16|11034.16|11034.16|11034.16|0
1647514650000|2022-03-17 10:57:30|11034.55|11034.55|11034.29|11034.29|11034.55|11034.55|11034.29|11034.29|0
1647514660000|2022-03-17 10:57:40|11033.95|11033.95|11034.93|11034.93|11034.93|11034.93|11033.75|11033.75|0
1647514710000|2022-03-17 10:58:30|11034.78|11034.78|11034.65|11034.65|11034.78|11034.78|11034.65|11034.65|0
1647514730000|2022-03-17 10:58:50|11035.15|11035.15|11036.42|11036.42|11036.42|11036.42|11035.15|11035.15|0
1647514740000|2022-03-17 10:59:00|11036.77|11036.77|11036.77|11036.77|11036.77|11036.77|11036.77|11036.77|0
1647514760000|2022-03-17 10:59:20|11037.17|11037.17|11036.82|11036.82|11037.51|11037.51|11036.82|11036.82|0
1647514780000|2022-03-17 10:59:40|11037.24|11037.24|11036.6|11036.6|11037.46|11037.46|11036.6|11036.6|0
1647514790000|2022-03-17 10:59:50|11035.41|11035.41|11032.9|11032.9|11035.41|11035.41|11032.69|11032.69|0
1647514800000|2022-03-17 11:00:00|11032.56|11032.56|11031.29|11031.29|11032.56|11032.56|11030.6|11030.6|0
1647514810000|2022-03-17 11:00:10|11030.95|11030.95|11030.95|11030.95|11030.95|11030.95|11030.95|11030.95|0
1647514820000|2022-03-17 11:00:20|11031.1|11031.1|11031.63|11031.63|11032.29|11032.29|11031.1|11031.1|0
1647514830000|2022-03-17 11:00:30|11032.32|11032.32|11029.97|11029.97|11032.32|11032.32|11029.97|11029.97|0
1647514840000|2022-03-17 11:00:40|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|0
1647514850000|2022-03-17 11:00:50|11030.11|11030.11|11030.11|11030.11|11030.11|11030.11|11030.11|11030.11|0
1647514860000|2022-03-17 11:01:00|11029.41|11029.41|11029.81|11029.81|11029.81|11029.81|11029.41|11029.41|0
1647514870000|2022-03-17 11:01:10|11028.63|11028.63|11028.63|11028.63|11028.63|11028.63|11028.63|11028.63|0
1647514890000|2022-03-17 11:01:30|11028.65|11028.65|11028.65|11028.65|11028.65|11028.65|11028.65|11028.65|0
1647514910000|2022-03-17 11:01:50|11029.87|11029.87|11030.85|11030.85|11030.85|11030.85|11029.87|11029.87|0
1647514930000|2022-03-17 11:02:10|11031.64|11031.64|11032.54|11032.54|11032.54|11032.54|11031.64|11031.64|0
1647514940000|2022-03-17 11:02:20|11032.15|11032.15|11033.01|11033.01|11033.01|11033.01|11032.15|11032.15|0
1647514950000|2022-03-17 11:02:30|11033.43|11033.43|11033.43|11033.43|11033.43|11033.43|11033.43|11033.43|0
1647514970000|2022-03-17 11:02:50|11033.83|11033.83|11033.83|11033.83|11033.83|11033.83|11033.83|11033.83|0
1647514980000|2022-03-17 11:03:00|11035.01|11035.01|11035.01|11035.01|11035.01|11035.01|11035.01|11035.01|0
1647514990000|2022-03-17 11:03:10|11035.22|11035.22|11037.21|11037.21|11037.21|11037.21|11035.22|11035.22|0
1647515020000|2022-03-17 11:03:40|11037.44|11037.44|11037.44|11037.44|11037.44|11037.44|11037.44|11037.44|0
1647515030000|2022-03-17 11:03:50|11037.04|11037.04|11036.12|11036.12|11037.44|11037.44|11036.12|11036.12|0
1647515040000|2022-03-17 11:04:00|11036.06|11036.06|11036.06|11036.06|11036.06|11036.06|11036.06|11036.06|0
1647515050000|2022-03-17 11:04:10|11036.42|11036.42|11036.55|11036.55|11036.55|11036.55|11036.42|11036.42|0
1647515060000|2022-03-17 11:04:20|11035.57|11035.57|11035.78|11035.78|11035.78|11035.78|11035.57|11035.57|0
1647515080000|2022-03-17 11:04:40|11035.93|11035.93|11035.93|11035.93|11035.93|11035.93|11035.93|11035.93|0
1647515090000|2022-03-17 11:04:50|11035.13|11035.13|11035.25|11035.25|11035.25|11035.25|11035.13|11035.13|0
1647515100000|2022-03-17 11:05:00|11035.5|11035.5|11035.37|11035.37|11035.5|11035.5|11035.37|11035.37|0
1647515110000|2022-03-17 11:05:10|11035.6|11035.6|11035.6|11035.6|11035.6|11035.6|11035.6|11035.6|0
1647515120000|2022-03-17 11:05:20|11035.24|11035.24|11035.07|11035.07|11035.24|11035.24|11035.07|11035.07|0
1647515130000|2022-03-17 11:05:30|11034.67|11034.67|11033.99|11033.99|11034.67|11034.67|11033.99|11033.99|0
1647515140000|2022-03-17 11:05:40|11034.22|11034.22|11034.45|11034.45|11034.45|11034.45|11034.22|11034.22|0
1647515150000|2022-03-17 11:05:50|11035.15|11035.15|11035.15|11035.15|11035.15|11035.15|11035.15|11035.15|0
1647515160000|2022-03-17 11:06:00|11035.35|11035.35|11035.15|11035.15|11035.35|11035.35|11035.15|11035.15|0
1647515170000|2022-03-17 11:06:10|11035.49|11035.49|11035.49|11035.49|11035.49|11035.49|11035.49|11035.49|0
1647515180000|2022-03-17 11:06:20|11035.73|11035.73|11036.23|11036.23|11036.23|11036.23|11035.73|11035.73|0
1647515190000|2022-03-17 11:06:30|11036.13|11036.13|11036.13|11036.13|11036.13|11036.13|11036.13|11036.13|0
1647515210000|2022-03-17 11:06:50|11032.57|11032.57|11031.38|11031.38|11032.57|11032.57|11031.38|11031.38|0
1647515220000|2022-03-17 11:07:00|11031.57|11031.57|11032.84|11032.84|11032.84|11032.84|11031.57|11031.57|0
1647515230000|2022-03-17 11:07:10|11032.6|11032.6|11026.64|11026.64|11032.6|11032.6|11026.64|11026.64|0
1647515240000|2022-03-17 11:07:20|11026.43|11026.43|11024.47|11024.47|11026.43|11026.43|11024.47|11024.47|0
1647515250000|2022-03-17 11:07:30|11024.31|11024.31|11024.31|11024.31|11024.31|11024.31|11024.31|11024.31|0
1647515260000|2022-03-17 11:07:40|11023.33|11023.33|11021.73|11021.73|11023.33|11023.33|11021.73|11021.73|0
1647515270000|2022-03-17 11:07:50|11023.33|11023.33|11023.33|11023.33|11023.33|11023.33|11023.33|11023.33|0
1647515280000|2022-03-17 11:08:00|11023.21|11023.21|11026.15|11026.15|11026.15|11026.15|11023.21|11023.21|0
1647515290000|2022-03-17 11:08:10|11025.63|11025.63|11026.03|11026.03|11026.03|11026.03|11025.63|11025.63|0
1647515300000|2022-03-17 11:08:20|11026.38|11026.38|11026.38|11026.38|11026.38|11026.38|11026.38|11026.38|0
1647515320000|2022-03-17 11:08:40|11026.5|11026.5|11025.18|11025.18|11027.48|11027.48|11025.18|11025.18|0
1647515340000|2022-03-17 11:09:00|11025.7|11025.7|11025.7|11025.7|11025.7|11025.7|11025.7|11025.7|0
1647515350000|2022-03-17 11:09:10|11026.13|11026.13|11028.21|11028.21|11028.21|11028.21|11026.13|11026.13|0
1647515360000|2022-03-17 11:09:20|11028.33|11028.33|11032.02|11032.02|11032.02|11032.02|11028.33|11028.33|0
1647515370000|2022-03-17 11:09:30|11031.04|11031.04|11031.04|11031.04|11031.04|11031.04|11031.04|11031.04|0
1647515400000|2022-03-17 11:10:00|11031.3|11031.3|11031.7|11031.7|11031.7|11031.7|11031.3|11031.3|0
1647515420000|2022-03-17 11:10:20|11033.66|11033.66|11034.64|11034.64|11034.64|11034.64|11033.66|11033.66|0
1647515450000|2022-03-17 11:10:50|11034.24|11034.24|11034.24|11034.24|11034.24|11034.24|11034.24|11034.24|0
1647515460000|2022-03-17 11:11:00|11033.84|11033.84|11032.02|11032.02|11033.84|11033.84|11032.02|11032.02|0
1647515470000|2022-03-17 11:11:10|11031.62|11031.62|11032.02|11032.02|11032.02|11032.02|11031.62|11031.62|0
1647515480000|2022-03-17 11:11:20|11031.52|11031.52|11031.52|11031.52|11031.52|11031.52|11031.52|11031.52|0
1647515510000|2022-03-17 11:11:50|11032.5|11032.5|11032.5|11032.5|11032.5|11032.5|11032.5|11032.5|0
1647515520000|2022-03-17 11:12:00|11033.48|11033.48|11033.48|11033.48|11033.48|11033.48|11033.48|11033.48|0
1647515530000|2022-03-17 11:12:10|11033.68|11033.68|11033.68|11033.68|11033.68|11033.68|11033.48|11033.48|0
1647515550000|2022-03-17 11:12:30|11034.87|11034.87|11036.06|11036.06|11036.06|11036.06|11034.87|11034.87|0
1647515560000|2022-03-17 11:12:40|11034.87|11034.87|11034.87|11034.87|11034.87|11034.87|11034.87|11034.87|0
1647515570000|2022-03-17 11:12:50|11036.06|11036.06|11036.06|11036.06|11036.06|11036.06|11036.06|11036.06|0
1647515600000|2022-03-17 11:13:20|11035.81|11035.81|11035.98|11035.98|11035.98|11035.98|11035.81|11035.81|0
1647515630000|2022-03-17 11:13:50|11036.1|11036.1|11036.66|11036.66|11036.66|11036.66|11035.9|11035.9|0
1647515640000|2022-03-17 11:14:00|11037.05|11037.05|11036.66|11036.66|11037.05|11037.05|11036.66|11036.66|0
1647515650000|2022-03-17 11:14:10|11036.49|11036.49|11036.66|11036.66|11036.66|11036.66|11036.49|11036.49|0
1647515660000|2022-03-17 11:14:20|11036.81|11036.81|11036.81|11036.81|11036.81|11036.81|11036.81|11036.81|0
1647515680000|2022-03-17 11:14:40|11035.83|11035.83|11035.66|11035.66|11035.83|11035.83|11035.66|11035.66|0
1647515690000|2022-03-17 11:14:50|11035.32|11035.32|11035.32|11035.32|11035.32|11035.32|11035.32|11035.32|0
1647515700000|2022-03-17 11:15:00|11035.27|11035.27|11035.19|11035.19|11035.27|11035.27|11035.19|11035.19|0
1647515710000|2022-03-17 11:15:10|11032.82|11032.82|11032.82|11032.82|11032.82|11032.82|11032.82|11032.82|0
1647515720000|2022-03-17 11:15:20|11034.01|11034.01|11031.65|11031.65|11034.01|11034.01|11031.65|11031.65|0
1647515770000|2022-03-17 11:16:10|11031.7|11031.7|11031.55|11031.55|11031.95|11031.95|11031.45|11031.45|0
1647515790000|2022-03-17 11:16:30|11032.24|11032.24|11032.24|11032.24|11032.24|11032.24|11032.24|11032.24|0
1647515800000|2022-03-17 11:16:40|11032.36|11032.36|11032.2|11032.2|11032.53|11032.53|11032.2|11032.2|0
1647515810000|2022-03-17 11:16:50|11031.77|11031.77|11031.77|11031.77|11031.77|11031.77|11031.77|11031.77|0
1647515820000|2022-03-17 11:17:00|11031.61|11031.61|11031.61|11031.61|11031.61|11031.61|11031.61|11031.61|0
1647515830000|2022-03-17 11:17:10|11031.64|11031.64|11032.44|11032.44|11032.44|11032.44|11031.64|11031.64|0
1647515840000|2022-03-17 11:17:20|11032.04|11032.04|11036.48|11036.48|11036.48|11036.48|11031.59|11031.59|0
1647515850000|2022-03-17 11:17:30|11036.17|11036.17|11036.17|11036.17|11036.17|11036.17|11036.17|11036.17|0
1647515870000|2022-03-17 11:17:50|11036.57|11036.57|11036.57|11036.57|11036.57|11036.57|11036.57|11036.57|0
1647515880000|2022-03-17 11:18:00|11036.42|11036.42|11036.29|11036.29|11036.52|11036.52|11036.29|11036.29|0
1647515890000|2022-03-17 11:18:10|11035.89|11035.89|11035.89|11035.89|11035.89|11035.89|11035.89|11035.89|0
1647515900000|2022-03-17 11:18:20|11035.82|11035.82|11035.6|11035.6|11035.82|11035.82|11035.6|11035.6|0
1647515910000|2022-03-17 11:18:30|11035.21|11035.21|11035.09|11035.09|11035.21|11035.21|11035.09|11035.09|0
1647515920000|2022-03-17 11:18:40|11033.9|11033.9|11034.3|11034.3|11034.3|11034.3|11033.9|11033.9|0
1647515930000|2022-03-17 11:18:50|11034.18|11034.18|11034.25|11034.25|11034.25|11034.25|11034.18|11034.18|0
1647515940000|2022-03-17 11:19:00|11034.65|11034.65|11030.6|11030.6|11034.65|11034.65|11030.6|11030.6|0
1647515950000|2022-03-17 11:19:10|11031.4|11031.4|11031.03|11031.03|11031.4|11031.4|11031.03|11031.03|0
1647515960000|2022-03-17 11:19:20|11030.86|11030.86|11030.86|11030.86|11030.86|11030.86|11030.74|11030.74|0
1647515990000|2022-03-17 11:19:50|11030.98|11030.98|11030.98|11030.98|11030.98|11030.98|11030.98|11030.98|0
1647516000000|2022-03-17 11:20:00|11031.38|11031.38|11030.98|11030.98|11031.38|11031.38|11030.98|11030.98|0
1647516010000|2022-03-17 11:20:10|11031.15|11031.15|11031.15|11031.15|11031.15|11031.15|11031.09|11031.09|0
1647516020000|2022-03-17 11:20:20|11030.91|11030.91|11029.93|11029.93|11030.91|11030.91|11029.93|11029.93|0
1647516040000|2022-03-17 11:20:40|11029.36|11029.36|11028.17|11028.17|11029.36|11029.36|11028.17|11028.17|0
1647516070000|2022-03-17 11:21:10|11027.37|11027.37|11027.77|11027.77|11027.77|11027.77|11027.37|11027.37|0
1647516080000|2022-03-17 11:21:20|11027.37|11027.37|11027.77|11027.77|11027.77|11027.77|11027.37|11027.37|0
1647516090000|2022-03-17 11:21:30|11027.98|11027.98|11027.98|11027.98|11027.98|11027.98|11027.98|11027.98|0
1647516100000|2022-03-17 11:21:40|11026.03|11026.03|11026.03|11026.03|11026.03|11026.03|11026.03|11026.03|0
1647516110000|2022-03-17 11:21:50|11026.42|11026.42|11026.42|11026.42|11026.42|11026.42|11026.42|11026.42|0
1647516120000|2022-03-17 11:22:00|11026.27|11026.27|11026.46|11026.46|11027.65|11027.65|11026.27|11026.27|0
1647516130000|2022-03-17 11:22:10|11025.28|11025.28|11024.24|11024.24|11025.28|11025.28|11024.24|11024.24|0
1647516150000|2022-03-17 11:22:30|11023.63|11023.63|11023.63|11023.63|11023.63|11023.63|11023.63|11023.63|0
1647516160000|2022-03-17 11:22:40|11023.89|11023.89|11023.77|11023.77|11024.15|11024.15|11023.77|11023.77|0
1647516170000|2022-03-17 11:22:50|11024.16|11024.16|11023.77|11023.77|11024.16|11024.16|11023.77|11023.77|0
1647516180000|2022-03-17 11:23:00|11024.56|11024.56|11025.18|11025.18|11025.18|11025.18|11024.2|11024.2|0
1647516200000|2022-03-17 11:23:20|11026.16|11026.16|11026.16|11026.16|11026.16|11026.16|11026.16|11026.16|0
1647516210000|2022-03-17 11:23:30|11025.74|11025.74|11025.74|11025.74|11025.74|11025.74|11025.74|11025.74|0
1647516220000|2022-03-17 11:23:40|11025.49|11025.49|11025.49|11025.49|11025.49|11025.49|11025.49|11025.49|0
1647516230000|2022-03-17 11:23:50|11025.89|11025.89|11025.89|11025.89|11025.89|11025.89|11025.89|11025.89|0
1647516240000|2022-03-17 11:24:00|11027.08|11027.08|11027.08|11027.08|11027.08|11027.08|11027.08|11027.08|0
1647516280000|2022-03-17 11:24:40|11027.56|11027.56|11027.6|11027.6|11027.6|11027.6|11027.44|11027.44|0
1647516310000|2022-03-17 11:25:10|11027.08|11027.08|11027.08|11027.08|11027.08|11027.08|11027.08|11027.08|0
1647516330000|2022-03-17 11:25:30|11026.68|11026.68|11026.68|11026.68|11026.68|11026.68|11026.68|11026.68|0
1647516350000|2022-03-17 11:25:50|11024.31|11024.31|11024.31|11024.31|11024.31|11024.31|11024.31|11024.31|0
1647516360000|2022-03-17 11:26:00|11023.12|11023.12|11023|11023|11023.12|11023.12|11023|11023|0
1647516370000|2022-03-17 11:26:10|11022.6|11022.6|11022.6|11022.6|11022.6|11022.6|11022.6|11022.6|0
1647516390000|2022-03-17 11:26:30|11023.58|11023.58|11022.6|11022.6|11023.58|11023.58|11022.6|11022.6|0
1647516400000|2022-03-17 11:26:40|11023.58|11023.58|11024.56|11024.56|11024.56|11024.56|11023.58|11023.58|0
1647516410000|2022-03-17 11:26:50|11024.51|11024.51|11025.7|11025.7|11025.7|11025.7|11024.51|11024.51|0
1647516450000|2022-03-17 11:27:30|11026.39|11026.39|11026.39|11026.39|11026.39|11026.39|11026.39|11026.39|0
1647516470000|2022-03-17 11:27:50|11025.7|11025.7|11025.35|11025.35|11025.7|11025.7|11025.35|11025.35|0
1647516480000|2022-03-17 11:28:00|11026.54|11026.54|11027.72|11027.72|11027.72|11027.72|11026.54|11026.54|0
1647516500000|2022-03-17 11:28:20|11025.56|11025.56|11025.56|11025.56|11025.56|11025.56|11025.56|11025.56|0
1647516510000|2022-03-17 11:28:30|11025.32|11025.32|11025.98|11025.98|11025.98|11025.98|11025.32|11025.32|0
1647516520000|2022-03-17 11:28:40|11026.34|11026.34|11026.34|11026.34|11026.34|11026.34|11026.34|11026.34|0
1647516530000|2022-03-17 11:28:50|11026.04|11026.04|11027.06|11027.06|11027.06|11027.06|11026.04|11026.04|0
1647516540000|2022-03-17 11:29:00|11027.27|11027.27|11027.27|11027.27|11027.27|11027.27|11027.27|11027.27|0
1647516550000|2022-03-17 11:29:10|11027.52|11027.52|11027.52|11027.52|11027.52|11027.52|11027.52|11027.52|0
1647516560000|2022-03-17 11:29:20|11027.11|11027.11|11027.11|11027.11|11027.11|11027.11|11027.11|11027.11|0
1647516570000|2022-03-17 11:29:30|11028.09|11028.09|11028.09|11028.09|11028.09|11028.09|11028.09|11028.09|0
1647516580000|2022-03-17 11:29:40|11027.89|11027.89|11027.89|11027.89|11027.89|11027.89|11027.89|11027.89|0
1647516590000|2022-03-17 11:29:50|11027.77|11027.77|11027.77|11027.77|11027.77|11027.77|11027.77|11027.77|0
1647516600000|2022-03-17 11:30:00|11026.97|11026.97|11027.37|11027.37|11027.37|11027.37|11026.97|11026.97|0
1647516610000|2022-03-17 11:30:10|11027.01|11027.01|11026.96|11026.96|11027.01|11027.01|11026.91|11026.91|0
1647516620000|2022-03-17 11:30:20|11026.76|11026.76|11027.1|11027.1|11027.1|11027.1|11026.31|11026.31|0
1647516630000|2022-03-17 11:30:30|11027.5|11027.5|11027.43|11027.43|11027.5|11027.5|11027.43|11027.43|0
1647516640000|2022-03-17 11:30:40|11026.24|11026.24|11026.24|11026.24|11026.24|11026.24|11026.24|11026.24|0
1647516650000|2022-03-17 11:30:50|11026.1|11026.1|11026.05|11026.05|11026.1|11026.1|11026.05|11026.05|0
1647516660000|2022-03-17 11:31:00|11025.93|11025.93|11025.52|11025.52|11025.93|11025.93|11025.52|11025.52|0
1647516670000|2022-03-17 11:31:10|11025.31|11025.31|11024.91|11024.91|11025.31|11025.31|11024.91|11024.91|0
1647516680000|2022-03-17 11:31:20|11024.51|11024.51|11023.5|11023.5|11024.51|11024.51|11023.5|11023.5|0
1647516700000|2022-03-17 11:31:40|11024.69|11024.69|11024.69|11024.69|11024.69|11024.69|11024.69|11024.69|0
1647516760000|2022-03-17 11:32:40|11024.29|11024.29|11024.29|11024.29|11024.29|11024.29|11024.29|11024.29|0
1647516770000|2022-03-17 11:32:50|11023.89|11023.89|11022.7|11022.7|11023.89|11023.89|11022.7|11022.7|0
1647516780000|2022-03-17 11:33:00|11022.3|11022.3|11022.54|11022.54|11022.78|11022.78|11022.3|11022.3|0
1647516790000|2022-03-17 11:33:10|11021.56|11021.56|11020.76|11020.76|11021.56|11021.56|11020.76|11020.76|0
1647516800000|2022-03-17 11:33:20|11021.16|11021.16|11020.37|11020.37|11021.16|11021.16|11020.37|11020.37|0
1647516810000|2022-03-17 11:33:30|11021.56|11021.56|11021.16|11021.16|11021.56|11021.56|11021.16|11021.16|0
1647516820000|2022-03-17 11:33:40|11021.28|11021.28|11020.33|11020.33|11021.56|11021.56|11020.33|11020.33|0
1647516830000|2022-03-17 11:33:50|11020.07|11020.07|11018.89|11018.89|11020.07|11020.07|11018.89|11018.89|0
1647516840000|2022-03-17 11:34:00|11019.15|11019.15|11019.01|11019.01|11019.15|11019.15|11018.35|11018.35|0
1647516880000|2022-03-17 11:34:40|11018.84|11018.84|11017.86|11017.86|11018.84|11018.84|11017.86|11017.86|0
1647516890000|2022-03-17 11:34:50|11016.68|11016.68|11016.68|11016.68|11016.68|11016.68|11015.49|11015.49|0
1647516900000|2022-03-17 11:35:00|11016.51|11016.51|11016.51|11016.51|11016.51|11016.51|11016.51|11016.51|0
1647516910000|2022-03-17 11:35:10|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|0
1647516920000|2022-03-17 11:35:20|11015.45|11015.45|11014.07|11014.07|11015.45|11015.45|11014.07|11014.07|0
1647516940000|2022-03-17 11:35:40|11013.51|11013.51|11013.51|11013.51|11013.51|11013.51|11013.51|11013.51|0
1647516960000|2022-03-17 11:36:00|11012.54|11012.54|11012.54|11012.54|11012.54|11012.54|11012.54|11012.54|0
1647516980000|2022-03-17 11:36:20|11013.72|11013.72|11013.72|11013.72|11013.72|11013.72|11013.72|11013.72|0
1647516990000|2022-03-17 11:36:30|11014.14|11014.14|11014.14|11014.14|11014.14|11014.14|11014.14|11014.14|0
1647517010000|2022-03-17 11:36:50|11013.64|11013.64|11013.64|11013.64|11013.64|11013.64|11013.64|11013.64|0
1647517020000|2022-03-17 11:37:00|11013.77|11013.77|11013.77|11013.77|11013.77|11013.77|11013.77|11013.77|0
1647517050000|2022-03-17 11:37:30|11013.84|11013.84|11013.84|11013.84|11013.84|11013.84|11013.84|11013.84|0
1647517070000|2022-03-17 11:37:50|11014.1|11014.1|11013.88|11013.88|11014.1|11014.1|11013.88|11013.88|0
1647517120000|2022-03-17 11:38:40|11014.24|11014.24|11014.24|11014.24|11014.24|11014.24|11014.24|11014.24|0
1647517140000|2022-03-17 11:39:00|11013.74|11013.74|11013.42|11013.42|11013.74|11013.74|11013.22|11013.22|0
1647517150000|2022-03-17 11:39:10|11013.02|11013.02|11012.84|11012.84|11013.02|11013.02|11012.84|11012.84|0
1647517160000|2022-03-17 11:39:20|11012.44|11012.44|11012.44|11012.44|11012.44|11012.44|11012.44|11012.44|0
1647517170000|2022-03-17 11:39:30|11011.46|11011.46|11010.6|11010.6|11011.46|11011.46|11010.48|11010.48|0
1647517180000|2022-03-17 11:39:40|11010.36|11010.36|11010.36|11010.36|11010.36|11010.36|11010.36|11010.36|0
1647517200000|2022-03-17 11:40:00|11010.28|11010.28|11010.28|11010.28|11010.28|11010.28|11010.28|11010.28|0
1647517210000|2022-03-17 11:40:10|11009.94|11009.94|11009.71|11009.71|11009.94|11009.94|11009.59|11009.59|0
1647517260000|2022-03-17 11:41:00|11009.83|11009.83|11009.83|11009.83|11009.83|11009.83|11009.83|11009.83|0
1647517270000|2022-03-17 11:41:10|11009.63|11009.63|11009.63|11009.63|11009.63|11009.63|11009.63|11009.63|0
1647517280000|2022-03-17 11:41:20|11009.46|11009.46|11009.14|11009.14|11009.46|11009.46|11009.14|11009.14|0
1647517290000|2022-03-17 11:41:30|11009.34|11009.34|11009.34|11009.34|11009.34|11009.34|11009.34|11009.34|0
1647517300000|2022-03-17 11:41:40|11008.36|11008.36|11007.72|11007.72|11008.36|11008.36|11007.72|11007.72|0
1647517310000|2022-03-17 11:41:50|11006.54|11006.54|11006.54|11006.54|11006.54|11006.54|11006.54|11006.54|0
1647517380000|2022-03-17 11:43:00|11006.33|11006.33|11006.33|11006.33|11006.33|11006.33|11006.33|11006.33|0
1647517390000|2022-03-17 11:43:10|11005.93|11005.93|11005.93|11005.93|11005.93|11005.93|11005.93|11005.93|0
1647517400000|2022-03-17 11:43:20|11005.86|11005.86|11005.86|11005.86|11005.86|11005.86|11005.86|11005.86|0
1647517420000|2022-03-17 11:43:40|11005.46|11005.46|11005.46|11005.46|11005.46|11005.46|11005.46|11005.46|0
1647517430000|2022-03-17 11:43:50|11005.25|11005.25|11005.25|11005.25|11005.25|11005.25|11005.25|11005.25|0
1647517440000|2022-03-17 11:44:00|11004.96|11004.96|11004.84|11004.84|11004.96|11004.96|11004.79|11004.79|0
1647517450000|2022-03-17 11:44:10|11005.08|11005.08|11005.43|11005.43|11005.43|11005.43|11005.08|11005.08|0
1647517470000|2022-03-17 11:44:30|11005.56|11005.56|11005.77|11005.77|11005.95|11005.95|11005.56|11005.56|0
1647517480000|2022-03-17 11:44:40|11006.95|11006.95|11006.95|11006.95|11006.95|11006.95|11006.95|11006.95|0
1647517500000|2022-03-17 11:45:00|11006.9|11006.9|11009.88|11009.88|11010.82|11010.82|11006.9|11006.9|0
1647517520000|2022-03-17 11:45:20|11009.49|11009.49|11007.76|11007.76|11009.72|11009.72|11007.76|11007.76|0
1647517530000|2022-03-17 11:45:30|11007.36|11007.36|11007.36|11007.36|11007.36|11007.36|11007.36|11007.36|0
1647517540000|2022-03-17 11:45:40|11007.59|11007.59|11005.92|11005.92|11007.59|11007.59|11005.92|11005.92|0
1647517550000|2022-03-17 11:45:50|11005.77|11005.77|11006.9|11006.9|11006.9|11006.9|11005.62|11005.62|0
1647517580000|2022-03-17 11:46:20|11007.11|11007.11|11007.11|11007.11|11007.11|11007.11|11007.11|11007.11|0
1647517590000|2022-03-17 11:46:30|11007.28|11007.28|11007.28|11007.28|11007.67|11007.67|11007.28|11007.28|0
1647517620000|2022-03-17 11:47:00|11007.11|11007.11|11006.57|11006.57|11007.11|11007.11|11006.57|11006.57|0
1647517630000|2022-03-17 11:47:10|11006.97|11006.97|11006.97|11006.97|11006.97|11006.97|11006.97|11006.97|0
1647517650000|2022-03-17 11:47:30|11006.81|11006.81|11007.45|11007.45|11007.45|11007.45|11006.81|11006.81|0
1647517680000|2022-03-17 11:48:00|11007.53|11007.53|11007.77|11007.77|11007.77|11007.77|11007.53|11007.53|0
1647517690000|2022-03-17 11:48:10|11007.62|11007.62|11007.62|11007.62|11007.62|11007.62|11007.62|11007.62|0
1647517700000|2022-03-17 11:48:20|11007.85|11007.85|11005.9|11005.9|11008.35|11008.35|11005.8|11005.8|0
1647517710000|2022-03-17 11:48:30|11005.83|11005.83|11006.63|11006.63|11006.63|11006.63|11005.83|11005.83|0
1647517740000|2022-03-17 11:49:00|11006.98|11006.98|11006.86|11006.86|11006.98|11006.98|11006.86|11006.86|0
1647517750000|2022-03-17 11:49:10|11007.65|11007.65|11007.65|11007.65|11007.65|11007.65|11007.65|11007.65|0
1647517760000|2022-03-17 11:49:20|11007.99|11007.99|11007.99|11007.99|11007.99|11007.99|11007.99|11007.99|0
1647517780000|2022-03-17 11:49:40|11007.01|11007.01|11006.65|11006.65|11007.01|11007.01|11006.65|11006.65|0
1647517790000|2022-03-17 11:49:50|11007.12|11007.12|11007.12|11007.12|11007.12|11007.12|11007.12|11007.12|0
1647517800000|2022-03-17 11:50:00|11006.78|11006.78|11006.78|11006.78|11007.75|11007.75|11006.78|11006.78|0
1647517810000|2022-03-17 11:50:10|11006.9|11006.9|11006.9|11006.9|11006.9|11006.9|11006.9|11006.9|0
1647517820000|2022-03-17 11:50:20|11006.67|11006.67|11007.6|11007.6|11007.6|11007.6|11006.67|11006.67|0
1647517830000|2022-03-17 11:50:30|11007.94|11007.94|11008.58|11008.58|11008.58|11008.58|11007.94|11007.94|0
1647517840000|2022-03-17 11:50:40|11009.37|11009.37|11012.71|11012.71|11012.71|11012.71|11009.37|11009.37|0
1647517850000|2022-03-17 11:50:50|11012.83|11012.83|11013.71|11013.71|11013.71|11013.71|11012.83|11012.83|0
1647517870000|2022-03-17 11:51:10|11014.51|11014.51|11014.51|11014.51|11014.51|11014.51|11014.51|11014.51|0
1647517880000|2022-03-17 11:51:20|11014.63|11014.63|11012.81|11012.81|11015.18|11015.18|11012.81|11012.81|0
1647517900000|2022-03-17 11:51:40|11013.79|11013.79|11013.79|11013.79|11015.75|11015.75|11013.79|11013.79|0
1647517920000|2022-03-17 11:52:00|11013.62|11013.62|11015.99|11015.99|11015.99|11015.99|11013.62|11013.62|0
1647517940000|2022-03-17 11:52:20|11015.79|11015.79|11015.79|11015.79|11015.79|11015.79|11015.79|11015.79|0
1647517950000|2022-03-17 11:52:30|11016.77|11016.77|11016.77|11016.77|11016.77|11016.77|11016.77|11016.77|0
1647517970000|2022-03-17 11:52:50|11017.74|11017.74|11018.09|11018.09|11018.09|11018.09|11017.74|11017.74|0
1647517980000|2022-03-17 11:53:00|11016.9|11016.9|11016.9|11016.9|11018.09|11018.09|11016.9|11016.9|0
1647517990000|2022-03-17 11:53:10|11018.86|11018.86|11021.23|11021.23|11021.23|11021.23|11018.86|11018.86|0
1647518000000|2022-03-17 11:53:20|11022.21|11022.21|11024.17|11024.17|11024.17|11024.17|11021.23|11021.23|0
1647518010000|2022-03-17 11:53:30|11023.97|11023.97|11023.97|11023.97|11023.97|11023.97|11023.97|11023.97|0
1647518050000|2022-03-17 11:54:10|11024.02|11024.02|11023.71|11023.71|11024.02|11024.02|11023.71|11023.71|0
1647518060000|2022-03-17 11:54:20|11023.82|11023.82|11023.82|11023.82|11023.82|11023.82|11023.82|11023.82|0
1647518070000|2022-03-17 11:54:30|11023.71|11023.71|11023.56|11023.56|11023.71|11023.71|11023.56|11023.56|0
1647518080000|2022-03-17 11:54:40|11023.77|11023.77|11025.17|11025.17|11025.17|11025.17|11023.77|11023.77|0
1647518090000|2022-03-17 11:54:50|11023.21|11023.21|11024.19|11024.19|11024.19|11024.19|11023.21|11023.21|0
1647518100000|2022-03-17 11:55:00|11025.17|11025.17|11025.17|11025.17|11025.17|11025.17|11025.17|11025.17|0
1647518120000|2022-03-17 11:55:20|11025.86|11025.86|11025.86|11025.86|11025.86|11025.86|11025.86|11025.86|0
1647518130000|2022-03-17 11:55:30|11027.82|11027.82|11033.58|11033.58|11033.58|11033.58|11027.82|11027.82|0
1647518140000|2022-03-17 11:55:40|11031.21|11031.21|11031.25|11031.25|11031.37|11031.37|11031.21|11031.21|0
1647518150000|2022-03-17 11:55:50|11031.6|11031.6|11033.85|11033.85|11033.85|11033.85|11031.48|11031.48|0
1647518160000|2022-03-17 11:56:00|11035.04|11035.04|11035.04|11035.04|11036.22|11036.22|11035.04|11035.04|0
1647518170000|2022-03-17 11:56:10|11035.3|11035.3|11034.65|11034.65|11035.63|11035.63|11034.65|11034.65|0
1647518180000|2022-03-17 11:56:20|11034.67|11034.67|11034.61|11034.61|11034.67|11034.67|11034.61|11034.61|0
1647518190000|2022-03-17 11:56:30|11034.35|11034.35|11034.35|11034.35|11034.35|11034.35|11034.35|11034.35|0
1647518200000|2022-03-17 11:56:40|11035.17|11035.17|11034.9|11034.9|11035.17|11035.17|11034.56|11034.56|0
1647518210000|2022-03-17 11:56:50|11035.22|11035.22|11035.72|11035.72|11035.72|11035.72|11034.53|11034.53|0
1647518220000|2022-03-17 11:57:00|11033.76|11033.76|11033.76|11033.76|11033.76|11033.76|11033.76|11033.76|0
1647518230000|2022-03-17 11:57:10|11033.92|11033.92|11035.19|11035.19|11035.19|11035.19|11033.76|11033.76|0
1647518240000|2022-03-17 11:57:20|11035.43|11035.43|11036.56|11036.56|11036.56|11036.56|11035.43|11035.43|0
1647518250000|2022-03-17 11:57:30|11035.37|11035.37|11035.37|11035.37|11035.37|11035.37|11035.37|11035.37|0
1647518270000|2022-03-17 11:57:50|11035.72|11035.72|11036.94|11036.94|11036.94|11036.94|11035.72|11035.72|0
1647518280000|2022-03-17 11:58:00|11035.75|11035.75|11033.38|11033.38|11035.75|11035.75|11033.38|11033.38|0
1647518290000|2022-03-17 11:58:10|11031.42|11031.42|11031.42|11031.42|11031.42|11031.42|11031.42|11031.42|0
1647518310000|2022-03-17 11:58:30|11030.96|11030.96|11029.7|11029.7|11030.96|11030.96|11029.7|11029.7|0
1647518320000|2022-03-17 11:58:40|11029.91|11029.91|11029.91|11029.91|11029.91|11029.91|11029.91|11029.91|0
1647518330000|2022-03-17 11:58:50|11029.7|11029.7|11029.11|11029.11|11029.7|11029.7|11029.11|11029.11|0
1647518340000|2022-03-17 11:59:00|11028.95|11028.95|11028.34|11028.34|11028.95|11028.95|11028.34|11028.34|0
1647518350000|2022-03-17 11:59:10|11027.36|11027.36|11027.36|11027.36|11027.36|11027.36|11027.36|11027.36|0
1647518360000|2022-03-17 11:59:20|11027.52|11027.52|11028.04|11028.04|11028.04|11028.04|11027.52|11027.52|0
1647518370000|2022-03-17 11:59:30|11029.99|11029.99|11029.31|11029.31|11029.99|11029.99|11029.31|11029.31|0
1647518380000|2022-03-17 11:59:40|11029.07|11029.07|11029.07|11029.07|11029.07|11029.07|11029.07|11029.07|0
1647518390000|2022-03-17 11:59:50|11029.03|11029.03|11026.99|11026.99|11029.03|11029.03|11025.03|11025.03|0
1647518400000|2022-03-17 12:00:00|11026.47|11026.47|11022.15|11022.15|11028.02|11028.02|11022.15|11022.15|0
1647518410000|2022-03-17 12:00:10|11022.55|11022.55|11027.13|11027.13|11027.13|11027.13|11022.55|11022.55|0
1647518420000|2022-03-17 12:00:20|11027.42|11027.42|11030.78|11030.78|11030.98|11030.98|11027.42|11027.42|0
1647518430000|2022-03-17 12:00:30|11031.96|11031.96|11031.76|11031.76|11031.96|11031.96|11031.76|11031.76|0
1647518440000|2022-03-17 12:00:40|11032.95|11032.95|11032.95|11032.95|11032.95|11032.95|11032.95|11032.95|0
1647518450000|2022-03-17 12:00:50|11033.36|11033.36|11033.24|11033.24|11033.64|11033.64|11033.24|11033.24|0
1647518460000|2022-03-17 12:01:00|11034.22|11034.22|11040.19|11040.19|11040.51|11040.51|11034.22|11034.22|0
1647518470000|2022-03-17 12:01:10|11039.78|11039.78|11039.78|11039.78|11039.78|11039.78|11039.78|11039.78|0
1647518480000|2022-03-17 12:01:20|11042.15|11042.15|11044.49|11044.49|11045.68|11045.68|11042.15|11042.15|0
1647518500000|2022-03-17 12:01:40|11044.89|11044.89|11044.2|11044.2|11045.8|11045.8|11044.2|11044.2|0
1647518510000|2022-03-17 12:01:50|11042.64|11042.64|11045.37|11045.37|11045.58|11045.58|11042.64|11042.64|0
1647518520000|2022-03-17 12:02:00|11044.39|11044.39|11036.36|11036.36|11044.39|11044.39|11035.33|11035.33|0
1647518530000|2022-03-17 12:02:10|11037.34|11037.34|11037.98|11037.98|11039.17|11039.17|11035.38|11035.38|0
1647518540000|2022-03-17 12:02:20|11039.17|11039.17|11039.98|11039.98|11041.93|11041.93|11039|11039|0
1647518550000|2022-03-17 12:02:30|11039.51|11039.51|11040.7|11040.7|11040.7|11040.7|11039.51|11039.51|0
1647518560000|2022-03-17 12:02:40|11040.49|11040.49|11040.54|11040.54|11040.54|11040.54|11040.49|11040.49|0
1647518570000|2022-03-17 12:02:50|11038.17|11038.17|11039.46|11039.46|11039.46|11039.46|11038.17|11038.17|0
1647518580000|2022-03-17 12:03:00|11039.8|11039.8|11040.31|11040.31|11040.31|11040.31|11039.8|11039.8|0
1647518590000|2022-03-17 12:03:10|11040.74|11040.74|11040.74|11040.74|11040.74|11040.74|11040.74|11040.74|0
1647518600000|2022-03-17 12:03:20|11040.55|11040.55|11044.54|11044.54|11044.54|11044.54|11040.42|11040.42|0
1647518610000|2022-03-17 12:03:30|11045.52|11045.52|11048.37|11048.37|11048.52|11048.52|11045.52|11045.52|0
1647518620000|2022-03-17 12:03:40|11048.47|11048.47|11047|11047|11048.47|11048.47|11047|11047|0
1647518630000|2022-03-17 12:03:50|11046.9|11046.9|11046.9|11046.9|11046.9|11046.9|11046.9|11046.9|0
1647518640000|2022-03-17 12:04:00|11046.55|11046.55|11048.76|11048.76|11048.76|11048.76|11046.55|11046.55|0
1647518650000|2022-03-17 12:04:10|11051.14|11051.14|11051.75|11051.75|11051.99|11051.99|11051.14|11051.14|0
1647518660000|2022-03-17 12:04:20|11051.06|11051.06|11048.49|11048.49|11051.06|11051.06|11048.49|11048.49|0
1647518670000|2022-03-17 12:04:30|11048.28|11048.28|11050.29|11050.29|11050.29|11050.29|11048.28|11048.28|0
1647518680000|2022-03-17 12:04:40|11050.05|11050.05|11050.21|11050.21|11050.21|11050.21|11050|11050|0
1647518690000|2022-03-17 12:04:50|11050|11050|11050.89|11050.89|11050.89|11050.89|11049.91|11049.91|0
1647518700000|2022-03-17 12:05:00|11051.87|11051.87|11054.03|11054.03|11054.03|11054.03|11051.87|11051.87|0
1647518710000|2022-03-17 12:05:10|11053.79|11053.79|11047.01|11047.01|11053.79|11053.79|11047.01|11047.01|0
1647518720000|2022-03-17 12:05:20|11046.8|11046.8|11050.15|11050.15|11050.15|11050.15|11046.8|11046.8|0
1647518730000|2022-03-17 12:05:30|11050.41|11050.41|11050|11050|11053.35|11053.35|11050|11050|0
1647518740000|2022-03-17 12:05:40|11050.8|11050.8|11049.67|11049.67|11050.8|11050.8|11049.67|11049.67|0
1647518750000|2022-03-17 12:05:50|11050.85|11050.85|11050.49|11050.49|11050.85|11050.85|11050.37|11050.37|0
1647518760000|2022-03-17 12:06:00|11050.89|11050.89|11050.95|11050.95|11050.95|11050.95|11050.89|11050.89|0
1647518770000|2022-03-17 12:06:10|11051.25|11051.25|11053.42|11053.42|11053.42|11053.42|11051.25|11051.25|0
1647518780000|2022-03-17 12:06:20|11053.31|11053.31|11052.97|11052.97|11053.31|11053.31|11052.97|11052.97|0
1647518790000|2022-03-17 12:06:30|11053.95|11053.95|11054.14|11054.14|11054.35|11054.35|11053.95|11053.95|0
1647518800000|2022-03-17 12:06:40|11053.74|11053.74|11053.47|11053.47|11053.74|11053.74|11053.4|11053.4|0
1647518810000|2022-03-17 12:06:50|11057.39|11057.39|11061.16|11061.16|11061.51|11061.51|11057.39|11057.39|0
1647518820000|2022-03-17 12:07:00|11060.81|11060.81|11068.41|11068.41|11068.41|11068.41|11060.81|11060.81|0
1647518840000|2022-03-17 12:07:20|11068.21|11068.21|11068.84|11068.84|11068.84|11068.84|11067.86|11067.86|0
1647518850000|2022-03-17 12:07:30|11066.88|11066.88|11066.88|11066.88|11066.88|11066.88|11066.88|11066.88|0
1647518860000|2022-03-17 12:07:40|11066.9|11066.9|11066.21|11066.21|11066.9|11066.9|11066.21|11066.21|0
1647518870000|2022-03-17 12:07:50|11065.81|11065.81|11065.26|11065.26|11065.81|11065.81|11064.61|11064.61|0
1647518880000|2022-03-17 12:08:00|11066.24|11066.24|11065.91|11065.91|11066.24|11066.24|11065.91|11065.91|0
1647518890000|2022-03-17 12:08:10|11067.09|11067.09|11066.89|11066.89|11067.09|11067.09|11066.89|11066.89|0
1647518900000|2022-03-17 12:08:20|11067.68|11067.68|11070.62|11070.62|11070.83|11070.83|11067.68|11067.68|0
1647518910000|2022-03-17 12:08:30|11071.6|11071.6|11070.27|11070.27|11071.6|11071.6|11069.25|11069.25|0
1647518940000|2022-03-17 12:09:00|11069.87|11069.87|11073.2|11073.2|11073.2|11073.2|11069.87|11069.87|0
1647518950000|2022-03-17 12:09:10|11072.85|11072.85|11072.85|11072.85|11073.54|11073.54|11072.85|11072.85|0
1647518960000|2022-03-17 12:09:20|11072.64|11072.64|11072.64|11072.64|11072.64|11072.64|11072.64|11072.64|0
1647518970000|2022-03-17 12:09:30|11070.68|11070.68|11069.42|11069.42|11070.68|11070.68|11069.42|11069.42|0
1647518980000|2022-03-17 12:09:40|11067.46|11067.46|11067.07|11067.07|11067.46|11067.46|11067.07|11067.07|0
1647518990000|2022-03-17 12:09:50|11068.1|11068.1|11067.26|11067.26|11068.1|11068.1|11067.26|11067.26|0
1647519000000|2022-03-17 12:10:00|11066.27|11066.27|11061.54|11061.54|11066.27|11066.27|11061.54|11061.54|0
1647519010000|2022-03-17 12:10:10|11061.41|11061.41|11060.69|11060.69|11061.41|11061.41|11060.69|11060.69|0
1647519020000|2022-03-17 12:10:20|11061.67|11061.67|11061.67|11061.67|11061.67|11061.67|11061.67|11061.67|0
1647519040000|2022-03-17 12:10:40|11061.17|11061.17|11062.14|11062.14|11062.14|11062.14|11061.17|11061.17|0
1647519050000|2022-03-17 12:10:50|11062.02|11062.02|11062.14|11062.14|11062.14|11062.14|11062.02|11062.02|0
1647519060000|2022-03-17 12:11:00|11061.63|11061.63|11062.96|11062.96|11062.96|11062.96|11061.63|11061.63|0
1647519070000|2022-03-17 12:11:10|11063.36|11063.36|11063.01|11063.01|11063.36|11063.36|11062.96|11062.96|0
1647519110000|2022-03-17 12:11:50|11063.22|11063.22|11063.22|11063.22|11063.22|11063.22|11063.22|11063.22|0
1647519120000|2022-03-17 12:12:00|11063.33|11063.33|11064.31|11064.31|11064.31|11064.31|11063.33|11063.33|0
1647519130000|2022-03-17 12:12:10|11063.13|11063.13|11062.92|11062.92|11063.13|11063.13|11062.92|11062.92|0
1647519140000|2022-03-17 12:12:20|11063.33|11063.33|11064.52|11064.52|11064.52|11064.52|11063.13|11063.13|0
1647519150000|2022-03-17 12:12:30|11064.73|11064.73|11065.11|11065.11|11065.11|11065.11|11064.13|11064.13|0
1647519160000|2022-03-17 12:12:40|11067.07|11067.07|11067.07|11067.07|11067.07|11067.07|11062.17|11062.17|0
1647519170000|2022-03-17 12:12:50|11067.47|11067.47|11068.51|11068.51|11068.51|11068.51|11067.47|11067.47|0
1647519180000|2022-03-17 12:13:00|11068.3|11068.3|11068.3|11068.3|11068.3|11068.3|11068.3|11068.3|0
1647519190000|2022-03-17 12:13:10|11065.65|11065.65|11065.02|11065.02|11065.65|11065.65|11065.02|11065.02|0
1647519200000|2022-03-17 12:13:20|11065.37|11065.37|11063.06|11063.06|11065.37|11065.37|11063.06|11063.06|0
1647519220000|2022-03-17 12:13:40|11061.88|11061.88|11062.5|11062.5|11062.5|11062.5|11061.88|11061.88|0
1647519230000|2022-03-17 12:13:50|11061.31|11061.31|11060.48|11060.48|11061.31|11061.31|11060.48|11060.48|0
1647519240000|2022-03-17 12:14:00|11060.72|11060.72|11060.55|11060.55|11060.72|11060.72|11060.55|11060.55|0
1647519250000|2022-03-17 12:14:10|11060.46|11060.46|11060.46|11060.46|11060.46|11060.46|11060.46|11060.46|0
1647519270000|2022-03-17 12:14:30|11059.77|11059.77|11060.26|11060.26|11060.46|11060.46|11059.77|11059.77|0
1647519280000|2022-03-17 12:14:40|11061.24|11061.24|11061.24|11061.24|11061.24|11061.24|11061.24|11061.24|0
1647519290000|2022-03-17 12:14:50|11062.42|11062.42|11062.9|11062.9|11062.9|11062.9|11062.42|11062.42|0
1647519300000|2022-03-17 12:15:00|11063.06|11063.06|11062.72|11062.72|11063.06|11063.06|11062.72|11062.72|0
1647519310000|2022-03-17 12:15:10|11062.88|11062.88|11062.99|11062.99|11063.2|11063.2|11062.88|11062.88|0
1647519320000|2022-03-17 12:15:20|11062.87|11062.87|11065.34|11065.34|11065.34|11065.34|11062.19|11062.19|0
1647519330000|2022-03-17 12:15:30|11065.68|11065.68|11066.25|11066.25|11066.66|11066.66|11063.94|11063.94|0
1647519340000|2022-03-17 12:15:40|11065.9|11065.9|11063.52|11063.52|11066.45|11066.45|11063.52|11063.52|0
1647519350000|2022-03-17 12:15:50|11063.31|11063.31|11063.31|11063.31|11063.31|11063.31|11063.31|11063.31|0
1647519360000|2022-03-17 12:16:00|11063.19|11063.19|11061.78|11061.78|11063.19|11063.19|11061.62|11061.62|0
1647519370000|2022-03-17 12:16:10|11061.42|11061.42|11061.02|11061.02|11061.42|11061.42|11061.02|11061.02|0
1647519400000|2022-03-17 12:16:40|11062|11062|11059.03|11059.03|11062|11062|11059.03|11059.03|0
1647519420000|2022-03-17 12:17:00|11059.53|11059.53|11058.35|11058.35|11059.53|11059.53|11058.35|11058.35|0
1647519430000|2022-03-17 12:17:10|11058.14|11058.14|11057.91|11057.91|11058.14|11058.14|11057.16|11057.16|0
1647519460000|2022-03-17 12:17:40|11055.53|11055.53|11055.03|11055.03|11055.53|11055.53|11055.03|11055.03|0
1647519470000|2022-03-17 12:17:50|11053.15|11053.15|11052.9|11052.9|11053.15|11053.15|11052.9|11052.9|0
1647519480000|2022-03-17 12:18:00|11052.5|11052.5|11050.81|11050.81|11052.5|11052.5|11050.81|11050.81|0
1647519490000|2022-03-17 12:18:10|11050.69|11050.69|11053.24|11053.24|11053.24|11053.24|11050.69|11050.69|0
1647519510000|2022-03-17 12:18:30|11053.72|11053.72|11053.72|11053.72|11053.72|11053.72|11053.72|11053.72|0
1647519520000|2022-03-17 12:18:40|11053.56|11053.56|11052.82|11052.82|11053.56|11053.56|11052.82|11052.82|0
1647519530000|2022-03-17 12:18:50|11053.02|11053.02|11052.82|11052.82|11053.02|11053.02|11052.82|11052.82|0
1647519540000|2022-03-17 12:19:00|11052.69|11052.69|11050.33|11050.33|11052.69|11052.69|11050.33|11050.33|0
1647519550000|2022-03-17 12:19:10|11050.21|11050.21|11043.61|11043.61|11050.21|11050.21|11043.61|11043.61|0
1647519570000|2022-03-17 12:19:30|11042.42|11042.42|11042.24|11042.24|11042.42|11042.42|11042.08|11042.08|0
1647519580000|2022-03-17 12:19:40|11042.45|11042.45|11042.66|11042.66|11042.66|11042.66|11042.45|11042.45|0
1647519590000|2022-03-17 12:19:50|11042.86|11042.86|11042.86|11042.86|11042.86|11042.86|11042.86|11042.86|0
1647519600000|2022-03-17 12:20:00|11042.53|11042.53|11041.55|11041.55|11042.53|11042.53|11041.55|11041.55|0
1647519610000|2022-03-17 12:20:10|11041.35|11041.35|11042.32|11042.32|11042.32|11042.32|11041.35|11041.35|0
1647519630000|2022-03-17 12:20:30|11041.14|11041.14|11040.64|11040.64|11041.14|11041.14|11040.64|11040.64|0
1647519650000|2022-03-17 12:20:50|11040.76|11040.76|11042.71|11042.71|11042.71|11042.71|11040.76|11040.76|0
1647519670000|2022-03-17 12:21:10|11043.9|11043.9|11043.9|11043.9|11043.9|11043.9|11043.9|11043.9|0
1647519680000|2022-03-17 12:21:20|11043.74|11043.74|11042.86|11042.86|11043.79|11043.79|11042.86|11042.86|0
1647519690000|2022-03-17 12:21:30|11043.2|11043.2|11042.73|11042.73|11044.02|11044.02|11041.54|11041.54|0
1647519700000|2022-03-17 12:21:40|11042.53|11042.53|11042.53|11042.53|11042.53|11042.53|11042.53|11042.53|0
1647519710000|2022-03-17 12:21:50|11042.4|11042.4|11042.4|11042.4|11042.4|11042.4|11042.4|11042.4|0
1647519730000|2022-03-17 12:22:10|11042.74|11042.74|11038.18|11038.18|11042.74|11042.74|11038.18|11038.18|0
1647519740000|2022-03-17 12:22:20|11036.22|11036.22|11037.12|11037.12|11037.12|11037.12|11036.22|11036.22|0
1647519750000|2022-03-17 12:22:30|11036.86|11036.86|11036.86|11036.86|11036.86|11036.86|11036.86|11036.86|0
1647519760000|2022-03-17 12:22:40|11036.98|11036.98|11037.18|11037.18|11037.18|11037.18|11036.98|11036.98|0
1647519770000|2022-03-17 12:22:50|11038.37|11038.37|11038.58|11038.58|11038.78|11038.78|11038.37|11038.37|0
1647519780000|2022-03-17 12:23:00|11039.56|11039.56|11040.54|11040.54|11040.54|11040.54|11039.56|11039.56|0
1647519790000|2022-03-17 12:23:10|11041.04|11041.04|11040.88|11040.88|11041.04|11041.04|11040.88|11040.88|0
1647519810000|2022-03-17 12:23:30|11041.86|11041.86|11041.86|11041.86|11041.86|11041.86|11041.86|11041.86|0
1647519820000|2022-03-17 12:23:40|11043.05|11043.05|11043.24|11043.24|11043.45|11043.45|11043.05|11043.05|0
1647519830000|2022-03-17 12:23:50|11043.45|11043.45|11044.24|11044.24|11044.24|11044.24|11042.47|11042.47|0
1647519840000|2022-03-17 12:24:00|11044.5|11044.5|11050.26|11050.26|11050.26|11050.26|11043.32|11043.32|0
1647519850000|2022-03-17 12:24:10|11050.42|11050.42|11051.03|11051.03|11051.03|11051.03|11050.42|11050.42|0
1647519860000|2022-03-17 12:24:20|11050.05|11050.05|11050.05|11050.05|11050.05|11050.05|11050.05|11050.05|0
1647519870000|2022-03-17 12:24:30|11049.79|11049.79|11049.02|11049.02|11050.98|11050.98|11049.02|11049.02|0
1647519880000|2022-03-17 12:24:40|11050.98|11050.98|11051.19|11051.19|11051.19|11051.19|11050.98|11050.98|0
1647519890000|2022-03-17 12:24:50|11052.37|11052.37|11052.51|11052.51|11052.51|11052.51|11051.19|11051.19|0
1647519900000|2022-03-17 12:25:00|11053.49|11053.49|11053.69|11053.69|11053.69|11053.69|11053.29|11053.29|0
1647519910000|2022-03-17 12:25:10|11054.88|11054.88|11054.8|11054.8|11055.01|11055.01|11054.8|11054.8|0
1647519920000|2022-03-17 12:25:20|11055.78|11055.78|11056.13|11056.13|11056.13|11056.13|11055.78|11055.78|0
1647519930000|2022-03-17 12:25:30|11055.15|11055.15|11061.71|11061.71|11061.71|11061.71|11055.15|11055.15|0
1647519940000|2022-03-17 12:25:40|11061.86|11061.86|11062.84|11062.84|11063.81|11063.81|11061.86|11061.86|0
1647519950000|2022-03-17 12:25:50|11062.99|11062.99|11062.99|11062.99|11062.99|11062.99|11062.99|11062.99|0
1647519960000|2022-03-17 12:26:00|11063.44|11063.44|11064.14|11064.14|11064.14|11064.14|11063.44|11063.44|0
1647519970000|2022-03-17 12:26:10|11064.38|11064.38|11064.4|11064.4|11064.4|11064.4|11064.38|11064.38|0
1647519980000|2022-03-17 12:26:20|11064.19|11064.19|11064.19|11064.19|11064.19|11064.19|11064.19|11064.19|0
1647519990000|2022-03-17 12:26:30|11065.23|11065.23|11065.92|11065.92|11065.92|11065.92|11065.23|11065.23|0
1647520000000|2022-03-17 12:26:40|11065.58|11065.58|11065.59|11065.59|11065.59|11065.59|11065.58|11065.58|0
1647520010000|2022-03-17 12:26:50|11065.39|11065.39|11065.39|11065.39|11065.39|11065.39|11065.39|11065.39|0
1647520030000|2022-03-17 12:27:10|11064.2|11064.2|11063.99|11063.99|11064.2|11064.2|11063.57|11063.57|0
1647520040000|2022-03-17 12:27:20|11063.87|11063.87|11064.07|11064.07|11064.12|11064.12|11063.87|11063.87|0
1647520050000|2022-03-17 12:27:30|11065.05|11065.05|11063.55|11063.55|11065.05|11065.05|11063.55|11063.55|0
1647520060000|2022-03-17 12:27:40|11063.6|11063.6|11063.48|11063.48|11063.6|11063.6|11063.48|11063.48|0
1647520070000|2022-03-17 12:27:50|11064.46|11064.46|11067.2|11067.2|11067.4|11067.4|11064.46|11064.46|0
1647520090000|2022-03-17 12:28:10|11066.99|11066.99|11066.78|11066.78|11066.99|11066.99|11066.78|11066.78|0
1647520110000|2022-03-17 12:28:30|11064.83|11064.83|11064.83|11064.83|11064.83|11064.83|11064.83|11064.83|0
1647520120000|2022-03-17 12:28:40|11062.87|11062.87|11060.84|11060.84|11062.87|11062.87|11059.85|11059.85|0
1647520140000|2022-03-17 12:29:00|11060.69|11060.69|11060.39|11060.39|11060.69|11060.69|11060.39|11060.39|0
1647520150000|2022-03-17 12:29:10|11060.18|11060.18|11060.18|11060.18|11060.18|11060.18|11060.18|11060.18|0
1647520160000|2022-03-17 12:29:20|11059.38|11059.38|11059.18|11059.18|11059.38|11059.38|11059.18|11059.18|0
1647520170000|2022-03-17 12:29:30|11059.11|11059.11|11056.76|11056.76|11059.11|11059.11|11056.76|11056.76|0
1647520180000|2022-03-17 12:29:40|11057.46|11057.46|11058.64|11058.64|11058.64|11058.64|11057.46|11057.46|0
1647520190000|2022-03-17 12:29:50|11057.8|11057.8|11057.8|11057.8|11057.8|11057.8|11057.8|11057.8|0
1647520200000|2022-03-17 12:30:00|11056.61|11056.61|11058.16|11058.16|11058.28|11058.28|11056.61|11056.61|0
1647520210000|2022-03-17 12:30:10|11055.8|11055.8|11054.41|11054.41|11056.78|11056.78|11054.41|11054.41|0
1647520220000|2022-03-17 12:30:20|11054.2|11054.2|11054.2|11054.2|11054.2|11054.2|11054.2|11054.2|0
1647520230000|2022-03-17 12:30:30|11053.86|11053.86|11057.83|11057.83|11057.83|11057.83|11053.74|11053.74|0
1647520240000|2022-03-17 12:30:40|11058.09|11058.09|11058.27|11058.27|11058.47|11058.47|11058.09|11058.09|0
1647520250000|2022-03-17 12:30:50|11057.29|11057.29|11057.29|11057.29|11057.29|11057.29|11057.29|11057.29|0
1647520260000|2022-03-17 12:31:00|11056.94|11056.94|11054.64|11054.64|11056.94|11056.94|11054.64|11054.64|0
1647520270000|2022-03-17 12:31:10|11055.82|11055.82|11055.79|11055.79|11055.99|11055.99|11055.79|11055.79|0
1647520280000|2022-03-17 12:31:20|11056.97|11056.97|11060.27|11060.27|11060.27|11060.27|11056.97|11056.97|0
1647520290000|2022-03-17 12:31:30|11060.06|11060.06|11059.72|11059.72|11060.06|11060.06|11059.37|11059.37|0
1647520300000|2022-03-17 12:31:40|11059.31|11059.31|11058.97|11058.97|11059.31|11059.31|11058.97|11058.97|0
1647520310000|2022-03-17 12:31:50|11059.18|11059.18|11058.83|11058.83|11059.18|11059.18|11058.83|11058.83|0
1647520320000|2022-03-17 12:32:00|11058.2|11058.2|11053.24|11053.24|11058.2|11058.2|11052.89|11052.89|0
1647520330000|2022-03-17 12:32:10|11055.2|11055.2|11055.2|11055.2|11055.2|11055.2|11055.2|11055.2|0
1647520340000|2022-03-17 12:32:20|11054.96|11054.96|11053.77|11053.77|11054.96|11054.96|11053.77|11053.77|0
1647520360000|2022-03-17 12:32:40|11052.59|11052.59|11052.38|11052.38|11052.59|11052.59|11052.38|11052.38|0
1647520370000|2022-03-17 12:32:50|11051.19|11051.19|11051.19|11051.19|11051.19|11051.19|11051.19|11051.19|0
1647520380000|2022-03-17 12:33:00|11050.22|11050.22|11049.32|11049.32|11050.22|11050.22|11049.02|11049.02|0
1647520390000|2022-03-17 12:33:10|11049.12|11049.12|11051.28|11051.28|11051.28|11051.28|11049.12|11049.12|0
1647520400000|2022-03-17 12:33:20|11049.32|11049.32|11045.41|11045.41|11049.32|11049.32|11044.43|11044.43|0
1647520410000|2022-03-17 12:33:30|11045.24|11045.24|11045.24|11045.24|11045.24|11045.24|11045.24|11045.24|0
1647520430000|2022-03-17 12:33:50|11044.05|11044.05|11044.4|11044.4|11044.4|11044.4|11044.05|11044.05|0
1647520440000|2022-03-17 12:34:00|11045.02|11045.02|11044.6|11044.6|11045.02|11045.02|11044.6|11044.6|0
1647520450000|2022-03-17 12:34:10|11044.95|11044.95|11046.14|11046.14|11046.14|11046.14|11044.95|11044.95|0
1647520460000|2022-03-17 12:34:20|11045.8|11045.8|11045.8|11045.8|11045.8|11045.8|11045.8|11045.8|0
1647520470000|2022-03-17 12:34:30|11046.98|11046.98|11047.38|11047.38|11047.38|11047.38|11046.98|11046.98|0
1647520480000|2022-03-17 12:34:40|11046.4|11046.4|11043.86|11043.86|11046.4|11046.4|11043.46|11043.46|0
1647520500000|2022-03-17 12:35:00|11044.21|11044.21|11045.6|11045.6|11045.6|11045.6|11044.21|11044.21|0
1647520510000|2022-03-17 12:35:10|11047.56|11047.56|11046.86|11046.86|11047.56|11047.56|11046.86|11046.86|0
1647520520000|2022-03-17 12:35:20|11046.52|11046.52|11046.17|11046.17|11046.52|11046.52|11046.17|11046.17|0
1647520530000|2022-03-17 12:35:30|11045.78|11045.78|11046.47|11046.47|11046.47|11046.47|11045.78|11045.78|0
1647520540000|2022-03-17 12:35:40|11046.8|11046.8|11044.34|11044.34|11046.92|11046.92|11044.34|11044.34|0
1647520560000|2022-03-17 12:36:00|11044.55|11044.55|11044.55|11044.55|11044.67|11044.67|11044.55|11044.55|0
1647520570000|2022-03-17 12:36:10|11045.73|11045.73|11049.28|11049.28|11049.28|11049.28|11045.73|11045.73|0
1647520580000|2022-03-17 12:36:20|11051.23|11051.23|11052.89|11052.89|11053.3|11053.3|11051.23|11051.23|0
1647520590000|2022-03-17 12:36:30|11052.77|11052.77|11053.75|11053.75|11053.75|11053.75|11052.77|11052.77|0
1647520600000|2022-03-17 12:36:40|11053.54|11053.54|11053.54|11053.54|11053.54|11053.54|11052.56|11052.56|0
1647520610000|2022-03-17 12:36:50|11053.2|11053.2|11051.49|11051.49|11053.2|11053.2|11051.49|11051.49|0
1647520620000|2022-03-17 12:37:00|11051.15|11051.15|11050.59|11050.59|11051.15|11051.15|11050.59|11050.59|0
1647520630000|2022-03-17 12:37:10|11052.2|11052.2|11052.2|11052.2|11052.2|11052.2|11052.2|11052.2|0
1647520640000|2022-03-17 12:37:20|11053.18|11053.18|11054.21|11054.21|11054.21|11054.21|11053.18|11053.18|0
1647520650000|2022-03-17 12:37:30|11053.81|11053.81|11052.63|11052.63|11053.81|11053.81|11052.63|11052.63|0
1647520670000|2022-03-17 12:37:50|11053.04|11053.04|11053.04|11053.04|11053.04|11053.04|11053.04|11053.04|0
1647520680000|2022-03-17 12:38:00|11052.69|11052.69|11051.3|11051.3|11052.69|11052.69|11051.3|11051.3|0
1647520690000|2022-03-17 12:38:10|11051.1|11051.1|11051.1|11051.1|11051.1|11051.1|11051.1|11051.1|0
1647520700000|2022-03-17 12:38:20|11050.93|11050.93|11051.23|11051.23|11051.23|11051.23|11050.93|11050.93|0
1647520710000|2022-03-17 12:38:30|11052.42|11052.42|11053.4|11053.4|11053.4|11053.4|11052.42|11052.42|0
1647520730000|2022-03-17 12:38:50|11051.44|11051.44|11050.68|11050.68|11051.44|11051.44|11050.25|11050.25|0
1647520740000|2022-03-17 12:39:00|11050.88|11050.88|11048.9|11048.9|11050.88|11050.88|11048.9|11048.9|0
1647520750000|2022-03-17 12:39:10|11049.52|11049.52|11048.76|11048.76|11049.52|11049.52|11048.76|11048.76|0
1647520770000|2022-03-17 12:39:30|11046.39|11046.39|11045.2|11045.2|11047.58|11047.58|11045.2|11045.2|0
1647520780000|2022-03-17 12:39:40|11045|11045|11040.1|11040.1|11045|11045|11040.1|11040.1|0
1647520790000|2022-03-17 12:39:50|11044.02|11044.02|11043.67|11043.67|11044.02|11044.02|11043.67|11043.67|0
1647520800000|2022-03-17 12:40:00|11044.86|11044.86|11045.84|11045.84|11046.04|11046.04|11044.86|11044.86|0
1647520830000|2022-03-17 12:40:30|11043.88|11043.88|11044.17|11044.17|11044.86|11044.86|11043.88|11043.88|0
1647520840000|2022-03-17 12:40:40|11043.91|11043.91|11040.48|11040.48|11043.91|11043.91|11040.48|11040.48|0
1647520850000|2022-03-17 12:40:50|11040.28|11040.28|11039.48|11039.48|11040.28|11040.28|11039.48|11039.48|0
1647520870000|2022-03-17 12:41:10|11039.18|11039.18|11039.23|11039.23|11039.23|11039.23|11039.18|11039.18|0
1647520880000|2022-03-17 12:41:20|11038.25|11038.25|11037.87|11037.87|11038.25|11038.25|11037.35|11037.35|0
1647520900000|2022-03-17 12:41:40|11037.18|11037.18|11038.37|11038.37|11038.37|11038.37|11036.2|11036.2|0
1647520910000|2022-03-17 12:41:50|11038.02|11038.02|11038.36|11038.36|11038.36|11038.36|11038.02|11038.02|0
1647520920000|2022-03-17 12:42:00|11037.17|11037.17|11037.17|11037.17|11037.17|11037.17|11037.17|11037.17|0
1647520940000|2022-03-17 12:42:20|11036.82|11036.82|11037.61|11037.61|11037.61|11037.61|11036.1|11036.1|0
1647520950000|2022-03-17 12:42:30|11037.25|11037.25|11037.09|11037.09|11037.25|11037.25|11037.09|11037.09|0
1647520960000|2022-03-17 12:42:40|11039.39|11039.39|11039.98|11039.98|11039.98|11039.98|11039.39|11039.39|0
1647520970000|2022-03-17 12:42:50|11041.94|11041.94|11043.55|11043.55|11043.9|11043.9|11041.94|11041.94|0
1647520980000|2022-03-17 12:43:00|11043.92|11043.92|11042.49|11042.49|11044.18|11044.18|11042.49|11042.49|0
1647520990000|2022-03-17 12:43:10|11043.47|11043.47|11046.46|11046.46|11046.46|11046.46|11043.47|11043.47|0
1647521000000|2022-03-17 12:43:20|11046.11|11046.11|11045.81|11045.81|11046.52|11046.52|11045.81|11045.81|0
1647521010000|2022-03-17 12:43:30|11046.99|11046.99|11049.41|11049.41|11049.41|11049.41|11046.99|11046.99|0
1647521020000|2022-03-17 12:43:40|11050.79|11050.79|11050.79|11050.79|11050.79|11050.79|11050.79|11050.79|0
1647521030000|2022-03-17 12:43:50|11050.54|11050.54|11050.14|11050.14|11050.54|11050.54|11050.14|11050.14|0
1647521040000|2022-03-17 12:44:00|11049.82|11049.82|11049.82|11049.82|11049.82|11049.82|11049.82|11049.82|0
1647521050000|2022-03-17 12:44:10|11048.63|11048.63|11048.63|11048.63|11048.63|11048.63|11048.63|11048.63|0
1647521060000|2022-03-17 12:44:20|11048.23|11048.23|11045.38|11045.38|11048.23|11048.23|11045.38|11045.38|0
1647521070000|2022-03-17 12:44:30|11045.03|11045.03|11043.71|11043.71|11045.03|11045.03|11043.71|11043.71|0
1647521080000|2022-03-17 12:44:40|11043.58|11043.58|11043.58|11043.58|11043.58|11043.58|11043.58|11043.58|0
1647521090000|2022-03-17 12:44:50|11043.7|11043.7|11042.93|11042.93|11043.7|11043.7|11042.93|11042.93|0
1647521100000|2022-03-17 12:45:00|11043.06|11043.06|11043.41|11043.41|11043.41|11043.41|11043.06|11043.06|0
1647521110000|2022-03-17 12:45:10|11043.01|11043.01|11043.01|11043.01|11043.01|11043.01|11043.01|11043.01|0
1647521120000|2022-03-17 12:45:20|11042.03|11042.03|11041.52|11041.52|11042.96|11042.96|11041.52|11041.52|0
1647521130000|2022-03-17 12:45:30|11042.16|11042.16|11041.64|11041.64|11042.16|11042.16|11041.64|11041.64|0
1647521140000|2022-03-17 12:45:40|11041.85|11041.85|11041.64|11041.64|11041.85|11041.85|11041.64|11041.64|0
1647521160000|2022-03-17 12:46:00|11042.07|11042.07|11042.07|11042.07|11042.07|11042.07|11042.07|11042.07|0
1647521170000|2022-03-17 12:46:10|11043.05|11043.05|11044.63|11044.63|11044.63|11044.63|11043.05|11043.05|0
1647521180000|2022-03-17 12:46:20|11044.29|11044.29|11044.29|11044.29|11044.29|11044.29|11044.29|11044.29|0
1647521190000|2022-03-17 12:46:30|11044.08|11044.08|11044.08|11044.08|11044.08|11044.08|11044.08|11044.08|0
1647521200000|2022-03-17 12:46:40|11044.5|11044.5|11045.48|11045.48|11045.48|11045.48|11044.5|11044.5|0
1647521220000|2022-03-17 12:47:00|11045.36|11045.36|11045.36|11045.36|11045.36|11045.36|11045.36|11045.36|0
1647521240000|2022-03-17 12:47:20|11045.98|11045.98|11045.28|11045.28|11046.68|11046.68|11045.07|11045.07|0
1647521250000|2022-03-17 12:47:30|11044.87|11044.87|11045.38|11045.38|11045.58|11045.58|11044.87|11044.87|0
1647521270000|2022-03-17 12:47:50|11045.48|11045.48|11046.3|11046.3|11046.3|11046.3|11045.48|11045.48|0
1647521280000|2022-03-17 12:48:00|11045.89|11045.89|11046.05|11046.05|11046.05|11046.05|11045.68|11045.68|0
1647521290000|2022-03-17 12:48:10|11046.14|11046.14|11046.08|11046.08|11046.14|11046.14|11045.9|11045.9|0
1647521300000|2022-03-17 12:48:20|11046.2|11046.2|11044.24|11044.24|11046.2|11046.2|11043.83|11043.83|0
1647521310000|2022-03-17 12:48:30|11044.03|11044.03|11043.57|11043.57|11044.03|11044.03|11043.23|11043.23|0
1647521320000|2022-03-17 12:48:40|11043.92|11043.92|11046.36|11046.36|11046.36|11046.36|11043.92|11043.92|0
1647521330000|2022-03-17 12:48:50|11045.38|11045.38|11044.48|11044.48|11045.67|11045.67|11044.48|11044.48|0
1647521340000|2022-03-17 12:49:00|11044.69|11044.69|11045.69|11045.69|11045.69|11045.69|11044.69|11044.69|0
1647521350000|2022-03-17 12:49:10|11043.74|11043.74|11042.94|11042.94|11043.74|11043.74|11042.94|11042.94|0
1647521360000|2022-03-17 12:49:20|11040.58|11040.58|11039.4|11039.4|11040.58|11040.58|11039.4|11039.4|0
1647521370000|2022-03-17 12:49:30|11038.42|11038.42|11041.61|11041.61|11041.61|11041.61|11038.21|11038.21|0
1647521380000|2022-03-17 12:49:40|11041.7|11041.7|11041.7|11041.7|11041.7|11041.7|11041.7|11041.7|0
1647521400000|2022-03-17 12:50:00|11041.83|11041.83|11041.83|11041.83|11041.83|11041.83|11041.83|11041.83|0
1647521410000|2022-03-17 12:50:10|11043.02|11043.02|11041.2|11041.2|11043.02|11043.02|11041.2|11041.2|0
1647521430000|2022-03-17 12:50:30|11041|11041|11040.16|11040.16|11041|11041|11039.81|11039.81|0
1647521440000|2022-03-17 12:50:40|11038.97|11038.97|11039.14|11039.14|11039.14|11039.14|11038.97|11038.97|0
1647521450000|2022-03-17 12:50:50|11038.93|11038.93|11039.05|11039.05|11039.05|11039.05|11038.36|11038.36|0
1647521480000|2022-03-17 12:51:20|11039.17|11039.17|11039.17|11039.17|11039.17|11039.17|11039.17|11039.17|0
1647521490000|2022-03-17 12:51:30|11038.96|11038.96|11036.62|11036.62|11038.96|11038.96|11036.62|11036.62|0
1647521510000|2022-03-17 12:51:50|11036.97|11036.97|11038|11038|11038|11038|11036.97|11036.97|0
1647521530000|2022-03-17 12:52:10|11038.35|11038.35|11038.35|11038.35|11038.35|11038.35|11038.35|11038.35|0
1647521540000|2022-03-17 12:52:20|11038.98|11038.98|11041.14|11041.14|11041.14|11041.14|11038.77|11038.77|0
1647521550000|2022-03-17 12:52:30|11041.65|11041.65|11041.65|11041.65|11041.65|11041.65|11041.65|11041.65|0
1647521560000|2022-03-17 12:52:40|11042.07|11042.07|11042.07|11042.07|11042.07|11042.07|11042.07|11042.07|0
1647521580000|2022-03-17 12:53:00|11041.67|11041.67|11041.67|11041.67|11041.67|11041.67|11041.67|11041.67|0
1647521590000|2022-03-17 12:53:10|11041.46|11041.46|11037.7|11037.7|11041.46|11041.46|11036.72|11036.72|0
1647521600000|2022-03-17 12:53:20|11036.51|11036.51|11035.33|11035.33|11036.51|11036.51|11035.33|11035.33|0
1647521610000|2022-03-17 12:53:30|11036.51|11036.51|11035.93|11035.93|11036.51|11036.51|11035.93|11035.93|0
1647521620000|2022-03-17 12:53:40|11036.27|11036.27|11036.27|11036.27|11036.27|11036.27|11036.27|11036.27|0
1647521630000|2022-03-17 12:53:50|11035.09|11035.09|11035.09|11035.09|11035.09|11035.09|11035.09|11035.09|0
1647521650000|2022-03-17 12:54:10|11034.83|11034.83|11034.74|11034.74|11034.83|11034.83|11034.22|11034.22|0
1647521660000|2022-03-17 12:54:20|11034.39|11034.39|11032.44|11032.44|11034.39|11034.39|11032.44|11032.44|0
1647521670000|2022-03-17 12:54:30|11032.78|11032.78|11033.76|11033.76|11033.76|11033.76|11032.78|11032.78|0
1647521710000|2022-03-17 12:55:10|11036.13|11036.13|11035.29|11035.29|11036.13|11036.13|11034.31|11034.31|0
1647521720000|2022-03-17 12:55:20|11035.09|11035.09|11037.94|11037.94|11037.94|11037.94|11035.09|11035.09|0
1647521730000|2022-03-17 12:55:30|11038.29|11038.29|11039.27|11039.27|11039.27|11039.27|11038.29|11038.29|0
1647521740000|2022-03-17 12:55:40|11040.91|11040.91|11040.16|11040.16|11040.91|11040.91|11038.95|11038.95|0
1647521750000|2022-03-17 12:55:50|11040.98|11040.98|11037.42|11037.42|11040.98|11040.98|11037.42|11037.42|0
1647521760000|2022-03-17 12:56:00|11037.31|11037.31|11037.52|11037.52|11037.52|11037.52|11036.54|11036.54|0
1647521770000|2022-03-17 12:56:10|11037.32|11037.32|11039.07|11039.07|11039.27|11039.27|11037.32|11037.32|0
1647521790000|2022-03-17 12:56:30|11038.81|11038.81|11039.15|11039.15|11039.15|11039.15|11038.81|11038.81|0
1647521810000|2022-03-17 12:56:50|11039.36|11039.36|11039.98|11039.98|11039.98|11039.98|11039.36|11039.36|0
1647521820000|2022-03-17 12:57:00|11039.36|11039.36|11039.36|11039.36|11040.54|11040.54|11039.36|11039.36|0
1647521840000|2022-03-17 12:57:20|11039.44|11039.44|11039.62|11039.62|11039.62|11039.62|11039.31|11039.31|0
1647521860000|2022-03-17 12:57:40|11039.41|11039.41|11039.41|11039.41|11039.41|11039.41|11039.41|11039.41|0
1647521870000|2022-03-17 12:57:50|11039.78|11039.78|11039.98|11039.98|11039.98|11039.98|11039.78|11039.78|0
1647521880000|2022-03-17 12:58:00|11040.39|11040.39|11040.39|11040.39|11040.39|11040.39|11040.39|11040.39|0
1647521890000|2022-03-17 12:58:10|11040.56|11040.56|11040.36|11040.36|11040.98|11040.98|11039.8|11039.8|0
1647521900000|2022-03-17 12:58:20|11040.69|11040.69|11040.25|11040.25|11040.9|11040.9|11040.25|11040.25|0
1647521920000|2022-03-17 12:58:40|11040.41|11040.41|11040.21|11040.21|11040.41|11040.41|11040.21|11040.21|0
1647521930000|2022-03-17 12:58:50|11039.52|11039.52|11039.56|11039.56|11039.56|11039.56|11039.35|11039.35|0
1647521940000|2022-03-17 12:59:00|11038.37|11038.37|11038.37|11038.37|11038.37|11038.37|11038.37|11038.37|0
1647521950000|2022-03-17 12:59:10|11038.74|11038.74|11039.54|11039.54|11039.54|11039.54|11038.74|11038.74|0
1647521960000|2022-03-17 12:59:20|11039.67|11039.67|11043.66|11043.66|11043.66|11043.66|11039.67|11039.67|0
1647521970000|2022-03-17 12:59:30|11043.49|11043.49|11044.83|11044.83|11044.83|11044.83|11043.49|11043.49|0
1647521980000|2022-03-17 12:59:40|11045.06|11045.06|11049.8|11049.8|11050.06|11050.06|11045.06|11045.06|0
1647521990000|2022-03-17 12:59:50|11050.27|11050.27|11051.51|11051.51|11051.57|11051.57|11049.85|11049.85|0
1647522000000|2022-03-17 13:00:00|11051.91|11051.91|11054.22|11054.22|11054.78|11054.78|11051.91|11051.91|0
1647522010000|2022-03-17 13:00:10|11055.07|11055.07|11056.09|11056.09|11056.09|11056.09|11054.86|11054.86|0
1647522020000|2022-03-17 13:00:20|11055.47|11055.47|11058.93|11058.93|11058.93|11058.93|11055.13|11055.13|0
1647522030000|2022-03-17 13:00:30|11059.1|11059.1|11059.2|11059.2|11059.2|11059.2|11058.89|11058.89|0
1647522040000|2022-03-17 13:00:40|11060.18|11060.18|11060.18|11060.18|11060.18|11060.18|11060.18|11060.18|0
1647522050000|2022-03-17 13:00:50|11059.97|11059.97|11059.97|11059.97|11059.97|11059.97|11059.97|11059.97|0
1647522060000|2022-03-17 13:01:00|11059.85|11059.85|11059.85|11059.85|11059.85|11059.85|11059.85|11059.85|0
1647522070000|2022-03-17 13:01:10|11057.89|11057.89|11056.91|11056.91|11057.89|11057.89|11056.91|11056.91|0
1647522080000|2022-03-17 13:01:20|11055.73|11055.73|11054.54|11054.54|11055.73|11055.73|11054.54|11054.54|0
1647522100000|2022-03-17 13:01:40|11054.28|11054.28|11048.87|11048.87|11054.28|11054.28|11048.87|11048.87|0
1647522110000|2022-03-17 13:01:50|11049.22|11049.22|11051.49|11051.49|11051.49|11051.49|11049.22|11049.22|0
1647522120000|2022-03-17 13:02:00|11051.89|11051.89|11053|11053|11053|11053|11051.89|11051.89|0
1647522130000|2022-03-17 13:02:10|11053.34|11053.34|11052.7|11052.7|11053.34|11053.34|11052.7|11052.7|0
1647522150000|2022-03-17 13:02:30|11053.04|11053.04|11053.26|11053.26|11053.54|11053.54|11053.04|11053.04|0
1647522200000|2022-03-17 13:03:20|11053.1|11053.1|11053.1|11053.1|11053.1|11053.1|11053.1|11053.1|0
1647522210000|2022-03-17 13:03:30|11053.31|11053.31|11054.69|11054.69|11054.69|11054.69|11053.31|11053.31|0
1647522220000|2022-03-17 13:03:40|11055.73|11055.73|11056.07|11056.07|11056.07|11056.07|11055.73|11055.73|0
1647522230000|2022-03-17 13:03:50|11056.42|11056.42|11056.42|11056.42|11056.42|11056.42|11056.42|11056.42|0
1647522240000|2022-03-17 13:04:00|11056.6|11056.6|11056.4|11056.4|11056.6|11056.6|11056.4|11056.4|0
1647522250000|2022-03-17 13:04:10|11056.74|11056.74|11055.9|11055.9|11056.74|11056.74|11055.56|11055.56|0
1647522260000|2022-03-17 13:04:20|11053.94|11053.94|11053.94|11053.94|11053.94|11053.94|11053.94|11053.94|0
1647522270000|2022-03-17 13:04:30|11055.13|11055.13|11052.76|11052.76|11055.13|11055.13|11052.76|11052.76|0
1647522290000|2022-03-17 13:04:50|11055.13|11055.13|11059.65|11059.65|11059.65|11059.65|11055.13|11055.13|0
1647522300000|2022-03-17 13:05:00|11061.61|11061.61|11062.13|11062.13|11062.13|11062.13|11061.61|11061.61|0
1647522310000|2022-03-17 13:05:10|11062.34|11062.34|11062.55|11062.55|11062.55|11062.55|11062.34|11062.34|0
1647522320000|2022-03-17 13:05:20|11062.7|11062.7|11062.7|11062.7|11062.7|11062.7|11062.7|11062.7|0
1647522330000|2022-03-17 13:05:30|11062.55|11062.55|11063.59|11063.59|11063.59|11063.59|11062.55|11062.55|0
1647522340000|2022-03-17 13:05:40|11061.63|11061.63|11061.63|11061.63|11061.63|11061.63|11061.63|11061.63|0
1647522360000|2022-03-17 13:06:00|11061.48|11061.48|11061.48|11061.48|11061.48|11061.48|11061.48|11061.48|0
1647522370000|2022-03-17 13:06:10|11062.67|11062.67|11062.67|11062.67|11062.67|11062.67|11062.67|11062.67|0
1647522380000|2022-03-17 13:06:20|11062.24|11062.24|11062.24|11062.24|11064.41|11064.41|11062.24|11062.24|0
1647522390000|2022-03-17 13:06:30|11062|11062|11062|11062|11062|11062|11062|11062|0
1647522400000|2022-03-17 13:06:40|11061.8|11061.8|11062.08|11062.08|11062.08|11062.08|11061.8|11061.8|0
1647522410000|2022-03-17 13:06:50|11060.9|11060.9|11058.19|11058.19|11060.9|11060.9|11058.19|11058.19|0
1647522420000|2022-03-17 13:07:00|11058.04|11058.04|11057.43|11057.43|11058.04|11058.04|11057.43|11057.43|0
1647522430000|2022-03-17 13:07:10|11058.26|11058.26|11058.05|11058.05|11058.26|11058.26|11057.86|11057.86|0
1647522440000|2022-03-17 13:07:20|11057.64|11057.64|11058.04|11058.04|11058.04|11058.04|11057.64|11057.64|0
1647522460000|2022-03-17 13:07:40|11057.69|11057.69|11063.65|11063.65|11064.17|11064.17|11057.69|11057.69|0
1647522470000|2022-03-17 13:07:50|11062.47|11062.47|11060.75|11060.75|11062.71|11062.71|11060.75|11060.75|0
1647522480000|2022-03-17 13:08:00|11060.51|11060.51|11058.92|11058.92|11060.51|11060.51|11058.92|11058.92|0
1647522490000|2022-03-17 13:08:10|11058.58|11058.58|11058.58|11058.58|11058.58|11058.58|11058.58|11058.58|0
1647522510000|2022-03-17 13:08:30|11058.51|11058.51|11058.49|11058.49|11058.54|11058.54|11058.49|11058.49|0
1647522520000|2022-03-17 13:08:40|11057.3|11057.3|11057.3|11057.3|11057.3|11057.3|11057.3|11057.3|0
1647522530000|2022-03-17 13:08:50|11057.27|11057.27|11055.89|11055.89|11057.27|11057.27|11055.89|11055.89|0
1647522540000|2022-03-17 13:09:00|11054.7|11054.7|11054.7|11054.7|11054.7|11054.7|11054.7|11054.7|0
1647522550000|2022-03-17 13:09:10|11054.43|11054.43|11052.86|11052.86|11054.43|11054.43|11052.86|11052.86|0
1647522560000|2022-03-17 13:09:20|11052.7|11052.7|11052.7|11052.7|11052.7|11052.7|11052.7|11052.7|0
1647522570000|2022-03-17 13:09:30|11054.87|11054.87|11054.87|11054.87|11054.87|11054.87|11054.87|11054.87|0
1647522590000|2022-03-17 13:09:50|11054.98|11054.98|11056.03|11056.03|11056.03|11056.03|11054.76|11054.76|0
1647522600000|2022-03-17 13:10:00|11056.37|11056.37|11057.01|11057.01|11057.01|11057.01|11056.37|11056.37|0
1647522630000|2022-03-17 13:10:30|11056.89|11056.89|11057.67|11057.67|11057.67|11057.67|11056.73|11056.73|0
1647522640000|2022-03-17 13:10:40|11056.69|11056.69|11055.71|11055.71|11056.69|11056.69|11055.71|11055.71|0
1647522650000|2022-03-17 13:10:50|11055.83|11055.83|11055.44|11055.44|11055.83|11055.83|11055.44|11055.44|0
1647522660000|2022-03-17 13:11:00|11055.53|11055.53|11055.53|11055.53|11055.53|11055.53|11055.53|11055.53|0
1647522680000|2022-03-17 13:11:20|11055.1|11055.1|11054.98|11054.98|11055.1|11055.1|11054.98|11054.98|0
1647522690000|2022-03-17 13:11:30|11054.86|11054.86|11059.13|11059.13|11059.76|11059.76|11054.86|11054.86|0
1647522700000|2022-03-17 13:11:40|11059.52|11059.52|11059.52|11059.52|11059.52|11059.52|11059.52|11059.52|0
1647522710000|2022-03-17 13:11:50|11058.34|11058.34|11057.67|11057.67|11058.34|11058.34|11057.67|11057.67|0
1647522720000|2022-03-17 13:12:00|11057.33|11057.33|11057.33|11057.33|11057.33|11057.33|11057.33|11057.33|0
1647522730000|2022-03-17 13:12:10|11057.16|11057.16|11055.98|11055.98|11057.16|11057.16|11055.98|11055.98|0
1647522740000|2022-03-17 13:12:20|11055.72|11055.72|11055.72|11055.72|11055.72|11055.72|11055.72|11055.72|0
1647522760000|2022-03-17 13:12:40|11055.57|11055.57|11055.57|11055.57|11055.57|11055.57|11055.57|11055.57|0
1647522770000|2022-03-17 13:12:50|11055.91|11055.91|11055.91|11055.91|11055.91|11055.91|11055.91|11055.91|0
1647522780000|2022-03-17 13:13:00|11055.75|11055.75|11055.16|11055.16|11055.75|11055.75|11055.16|11055.16|0
1647522790000|2022-03-17 13:13:10|11055.39|11055.39|11055.16|11055.16|11055.39|11055.39|11055.16|11055.16|0
1647522840000|2022-03-17 13:14:00|11055.39|11055.39|11055.39|11055.39|11055.39|11055.39|11055.39|11055.39|0
1647522850000|2022-03-17 13:14:10|11054.41|11054.41|11054.41|11054.41|11054.41|11054.41|11054.41|11054.41|0
1647522860000|2022-03-17 13:14:20|11054.58|11054.58|11054.58|11054.58|11054.58|11054.58|11054.58|11054.58|0
1647522880000|2022-03-17 13:14:40|11054.27|11054.27|11054.27|11054.27|11054.27|11054.27|11054.27|11054.27|0
1647522890000|2022-03-17 13:14:50|11054.43|11054.43|11054.26|11054.26|11054.43|11054.43|11054.26|11054.26|0
1647522900000|2022-03-17 13:15:00|11053.28|11053.28|11053.35|11053.35|11053.4|11053.4|11053.28|11053.28|0
1647522910000|2022-03-17 13:15:10|11053.59|11053.59|11053.59|11053.59|11053.59|11053.59|11053.59|11053.59|0
1647522920000|2022-03-17 13:15:20|11052.9|11052.9|11053.39|11053.39|11053.39|11053.39|11051.76|11051.76|0
1647522930000|2022-03-17 13:15:30|11054.21|11054.21|11053.66|11053.66|11054.94|11054.94|11053.66|11053.66|0
1647522940000|2022-03-17 13:15:40|11053.58|11053.58|11053.34|11053.34|11053.58|11053.58|11053.34|11053.34|0
1647522950000|2022-03-17 13:15:50|11052.15|11052.15|11052.15|11052.15|11052.15|11052.15|11052.15|11052.15|0
1647522960000|2022-03-17 13:16:00|11052.25|11052.25|11051.39|11051.39|11052.25|11052.25|11051.39|11051.39|0
1647522970000|2022-03-17 13:16:10|11051.16|11051.16|11047.95|11047.95|11051.16|11051.16|11047.72|11047.72|0
1647522980000|2022-03-17 13:16:20|11048.19|11048.19|11048.19|11048.19|11048.19|11048.19|11048.19|11048.19|0
1647522990000|2022-03-17 13:16:30|11049.38|11049.38|11050.57|11050.57|11050.57|11050.57|11049.38|11049.38|0
1647523000000|2022-03-17 13:16:40|11051.54|11051.54|11051.31|11051.31|11051.54|11051.54|11051.31|11051.31|0
1647523010000|2022-03-17 13:16:50|11051.16|11051.16|11052.39|11052.39|11052.39|11052.39|11051.16|11051.16|0
1647523020000|2022-03-17 13:17:00|11052.05|11052.05|11051.65|11051.65|11052.05|11052.05|11051.65|11051.65|0
1647523040000|2022-03-17 13:17:20|11051.74|11051.74|11051.89|11051.89|11051.89|11051.89|11051.74|11051.74|0
1647523050000|2022-03-17 13:17:30|11050.91|11050.91|11050.91|11050.91|11050.91|11050.91|11050.91|11050.91|0
1647523080000|2022-03-17 13:18:00|11050.28|11050.28|11051.26|11051.26|11051.26|11051.26|11050.28|11050.28|0
1647523100000|2022-03-17 13:18:20|11050.86|11050.86|11049.48|11049.48|11050.86|11050.86|11049.48|11049.48|0
1647523120000|2022-03-17 13:18:40|11049.08|11049.08|11049.08|11049.08|11049.08|11049.08|11049.08|11049.08|0
1647523140000|2022-03-17 13:19:00|11048.95|11048.95|11048.55|11048.55|11048.95|11048.95|11048.55|11048.55|0
1647523160000|2022-03-17 13:19:20|11047.36|11047.36|11047.36|11047.36|11047.36|11047.36|11047.36|11047.36|0
1647523170000|2022-03-17 13:19:30|11048.4|11048.4|11049.09|11049.09|11049.09|11049.09|11048.4|11048.4|0
1647523180000|2022-03-17 13:19:40|11050.12|11050.12|11049.72|11049.72|11050.12|11050.12|11049.72|11049.72|0
1647523190000|2022-03-17 13:19:50|11048.54|11048.54|11047.23|11047.23|11048.54|11048.54|11047.23|11047.23|0
1647523200000|2022-03-17 13:20:00|11047.58|11047.58|11047.32|11047.32|11047.58|11047.58|11047.32|11047.32|0
1647523210000|2022-03-17 13:20:10|11046.92|11046.92|11046.42|11046.42|11046.92|11046.92|11046.42|11046.42|0
1647523220000|2022-03-17 13:20:20|11046.34|11046.34|11045.25|11045.25|11046.34|11046.34|11045.25|11045.25|0
1647523230000|2022-03-17 13:20:30|11044.9|11044.9|11044.9|11044.9|11044.9|11044.9|11044.9|11044.9|0
1647523240000|2022-03-17 13:20:40|11044.51|11044.51|11044.11|11044.11|11044.51|11044.51|11044.11|11044.11|0
1647523260000|2022-03-17 13:21:00|11043.68|11043.68|11043.68|11043.68|11043.68|11043.68|11043.68|11043.68|0
1647523270000|2022-03-17 13:21:10|11043.9|11043.9|11043.9|11043.9|11043.9|11043.9|11043.9|11043.9|0
1647523290000|2022-03-17 13:21:30|11043.91|11043.91|11044.66|11044.66|11044.66|11044.66|11043.91|11043.91|0
1647523300000|2022-03-17 13:21:40|11044.96|11044.96|11044.39|11044.39|11045.24|11045.24|11044.39|11044.39|0
1647523310000|2022-03-17 13:21:50|11045.08|11045.08|11047.39|11047.39|11047.39|11047.39|11045.08|11045.08|0
1647523320000|2022-03-17 13:22:00|11046.2|11046.2|11043.83|11043.83|11046.2|11046.2|11043.83|11043.83|0
1647523330000|2022-03-17 13:22:10|11042.64|11042.64|11042.64|11042.64|11042.64|11042.64|11042.64|11042.64|0
1647523340000|2022-03-17 13:22:20|11043.04|11043.04|11042.64|11042.64|11043.04|11043.04|11042.25|11042.25|0
1647523350000|2022-03-17 13:22:30|11041.46|11041.46|11041.46|11041.46|11041.46|11041.46|11041.46|11041.46|0
1647523360000|2022-03-17 13:22:40|11042.44|11042.44|11043.12|11043.12|11043.12|11043.12|11042.44|11042.44|0
1647523370000|2022-03-17 13:22:50|11041.93|11041.93|11042.91|11042.91|11042.91|11042.91|11041.93|11041.93|0
1647523380000|2022-03-17 13:23:00|11043.69|11043.69|11043.43|11043.43|11043.69|11043.69|11043.43|11043.43|0
1647523390000|2022-03-17 13:23:10|11043.95|11043.95|11043.95|11043.95|11045.14|11045.14|11043.95|11043.95|0
1647523400000|2022-03-17 13:23:20|11042.91|11042.91|11042.91|11042.91|11042.91|11042.91|11042.91|11042.91|0
1647523410000|2022-03-17 13:23:30|11043.55|11043.55|11044.23|11044.23|11044.23|11044.23|11043.55|11043.55|0
1647523420000|2022-03-17 13:23:40|11046.6|11046.6|11048.97|11048.97|11048.97|11048.97|11046.6|11046.6|0
1647523440000|2022-03-17 13:24:00|11048.73|11048.73|11048.73|11048.73|11048.73|11048.73|11048.73|11048.73|0
1647523460000|2022-03-17 13:24:20|11047.55|11047.55|11047.55|11047.55|11047.55|11047.55|11047.55|11047.55|0
1647523480000|2022-03-17 13:24:40|11047.75|11047.75|11047.75|11047.75|11047.75|11047.75|11047.75|11047.75|0
1647523490000|2022-03-17 13:24:50|11047.83|11047.83|11048.81|11048.81|11048.81|11048.81|11047.83|11047.83|0
1647523500000|2022-03-17 13:25:00|11049.99|11049.99|11049.99|11049.99|11049.99|11049.99|11049.99|11049.99|0
1647523540000|2022-03-17 13:25:40|11049.76|11049.76|11053.71|11053.71|11054.5|11054.5|11049.76|11049.76|0
1647523550000|2022-03-17 13:25:50|11053.31|11053.31|11053.71|11053.71|11053.71|11053.71|11053.31|11053.31|0
1647523560000|2022-03-17 13:26:00|11052.93|11052.93|11052.93|11052.93|11052.93|11052.93|11052.93|11052.93|0
1647523570000|2022-03-17 13:26:10|11053.05|11053.05|11053.05|11053.05|11053.05|11053.05|11053.05|11053.05|0
1647523580000|2022-03-17 13:26:20|11052.83|11052.83|11053.23|11053.23|11053.23|11053.23|11052.83|11052.83|0
1647523590000|2022-03-17 13:26:30|11053.3|11053.3|11052.24|11052.24|11053.43|11053.43|11051.47|11051.47|0
1647523600000|2022-03-17 13:26:40|11051.44|11051.44|11046.91|11046.91|11051.44|11051.44|11046.91|11046.91|0
1647523610000|2022-03-17 13:26:50|11046.89|11046.89|11045.68|11045.68|11046.89|11046.89|11045.68|11045.68|0
1647523620000|2022-03-17 13:27:00|11046.87|11046.87|11046.87|11046.87|11046.87|11046.87|11046.87|11046.87|0
1647523630000|2022-03-17 13:27:10|11047.56|11047.56|11048.54|11048.54|11048.54|11048.54|11047.56|11047.56|0
1647523640000|2022-03-17 13:27:20|11048.42|11048.42|11048.18|11048.18|11048.42|11048.42|11048.18|11048.18|0
1647523650000|2022-03-17 13:27:30|11047.2|11047.2|11047.2|11047.2|11047.2|11047.2|11047.2|11047.2|0
1647523660000|2022-03-17 13:27:40|11046.8|11046.8|11046.72|11046.72|11046.8|11046.8|11046.4|11046.4|0
1647523670000|2022-03-17 13:27:50|11046.51|11046.51|11046.51|11046.51|11046.51|11046.51|11046.51|11046.51|0
1647523680000|2022-03-17 13:28:00|11047.7|11047.7|11047.7|11047.7|11047.7|11047.7|11047.7|11047.7|0
1647523690000|2022-03-17 13:28:10|11046.72|11046.72|11046.72|11046.72|11046.72|11046.72|11046.72|11046.72|0
1647523700000|2022-03-17 13:28:20|11045.74|11045.74|11044.55|11044.55|11045.74|11045.74|11044.55|11044.55|0
1647523710000|2022-03-17 13:28:30|11044.21|11044.21|11044|11044|11044.21|11044.21|11044|11044|0
1647523740000|2022-03-17 13:29:00|11043.88|11043.88|11043.37|11043.37|11044.04|11044.04|11043.37|11043.37|0
1647523750000|2022-03-17 13:29:10|11043.71|11043.71|11043.71|11043.71|11043.71|11043.71|11043.71|11043.71|0
1647523760000|2022-03-17 13:29:20|11044.03|11044.03|11044.51|11044.51|11044.51|11044.51|11044.03|11044.03|0
1647523770000|2022-03-17 13:29:30|11044.19|11044.19|11044.35|11044.35|11044.35|11044.35|11044.19|11044.19|0
1647523780000|2022-03-17 13:29:40|11044.84|11044.84|11044.68|11044.68|11044.84|11044.84|11044.68|11044.68|0
1647523790000|2022-03-17 13:29:50|11047.61|11047.61|11046.94|11046.94|11047.61|11047.61|11046.94|11046.94|0
1647523800000|2022-03-17 13:30:00|11046.88|11046.88|11045.59|11045.59|11046.88|11046.88|11045.59|11045.59|0
1647523810000|2022-03-17 13:30:10|11046.57|11046.57|11045.39|11045.39|11046.57|11046.57|11045.39|11045.39|0
1647523820000|2022-03-17 13:30:20|11045.15|11045.15|11047.27|11047.27|11047.27|11047.27|11045.15|11045.15|0
1647523830000|2022-03-17 13:30:30|11045.31|11045.31|11038.88|11038.88|11045.31|11045.31|11038.88|11038.88|0
1647523840000|2022-03-17 13:30:40|11038.48|11038.48|11036.39|11036.39|11039.28|11039.28|11036.39|11036.39|0
1647523850000|2022-03-17 13:30:50|11036.82|11036.82|11036.82|11036.82|11037.22|11037.22|11036.03|11036.03|0
1647523860000|2022-03-17 13:31:00|11035.64|11035.64|11035.21|11035.21|11035.73|11035.73|11032.59|11032.59|0
1647523870000|2022-03-17 13:31:10|11035.31|11035.31|11032.42|11032.42|11035.31|11035.31|11031.62|11031.62|0
1647523880000|2022-03-17 13:31:20|11031.24|11031.24|11030.73|11030.73|11031.63|11031.63|11030.44|11030.44|0
1647523890000|2022-03-17 13:31:30|11029.54|11029.54|11028.94|11028.94|11029.54|11029.54|11027.74|11027.74|0
1647523900000|2022-03-17 13:31:40|11029.15|11029.15|11038.39|11038.39|11038.39|11038.39|11028.75|11028.75|0
1647523910000|2022-03-17 13:31:50|11037.2|11037.2|11036.68|11036.68|11037.35|11037.35|11036.16|11036.16|0
1647523920000|2022-03-17 13:32:00|11036.87|11036.87|11032.18|11032.18|11036.87|11036.87|11032.18|11032.18|0
1647523930000|2022-03-17 13:32:10|11032.06|11032.06|11028.88|11028.88|11032.06|11032.06|11026.76|11026.76|0
1647523940000|2022-03-17 13:32:20|11027.69|11027.69|11028.36|11028.36|11029.94|11029.94|11027.57|11027.57|0
1647523950000|2022-03-17 13:32:30|11027.96|11027.96|11025.59|11025.59|11027.96|11027.96|11025.59|11025.59|0
1647523960000|2022-03-17 13:32:40|11026.28|11026.28|11025.26|11025.26|11026.28|11026.28|11025.09|11025.09|0
1647523970000|2022-03-17 13:32:50|11026.45|11026.45|11027.67|11027.67|11027.67|11027.67|11026.45|11026.45|0
1647523980000|2022-03-17 13:33:00|11027.89|11027.89|11028.37|11028.37|11029.07|11029.07|11027.89|11027.89|0
1647523990000|2022-03-17 13:33:10|11028.53|11028.53|11028.53|11028.53|11028.53|11028.53|11028.53|11028.53|0
1647524010000|2022-03-17 13:33:30|11028.58|11028.58|11028.58|11028.58|11028.58|11028.58|11028.58|11028.58|0
1647524020000|2022-03-17 13:33:40|11029.37|11029.37|11036.45|11036.45|11036.45|11036.45|11029.37|11029.37|0
1647524030000|2022-03-17 13:33:50|11036.65|11036.65|11036.65|11036.65|11036.65|11036.65|11036.65|11036.65|0
1647524040000|2022-03-17 13:34:00|11036.86|11036.86|11038.15|11038.15|11039.08|11039.08|11036.86|11036.86|0
1647524050000|2022-03-17 13:34:10|11037.17|11037.17|11036.9|11036.9|11037.88|11037.88|11036.9|11036.9|0
1647524060000|2022-03-17 13:34:20|11037.02|11037.02|11037.33|11037.33|11037.33|11037.33|11037.02|11037.02|0
1647524070000|2022-03-17 13:34:30|11037.5|11037.5|11035.69|11035.69|11037.5|11037.5|11032.92|11032.92|0
1647524080000|2022-03-17 13:34:40|11036.67|11036.67|11034.09|11034.09|11036.67|11036.67|11034.09|11034.09|0
1647524090000|2022-03-17 13:34:50|11036.05|11036.05|11036.05|11036.05|11036.05|11036.05|11036.05|11036.05|0
1647524100000|2022-03-17 13:35:00|11034.86|11034.86|11036.91|11036.91|11039.61|11039.61|11034.86|11034.86|0
1647524110000|2022-03-17 13:35:10|11037.4|11037.4|11038.75|11038.75|11038.75|11038.75|11037.15|11037.15|0
1647524120000|2022-03-17 13:35:20|11036.38|11036.38|11034.9|11034.9|11036.38|11036.38|11034.9|11034.9|0
1647524130000|2022-03-17 13:35:30|11034.74|11034.74|11035.19|11035.19|11035.4|11035.4|11034.16|11034.16|0
1647524140000|2022-03-17 13:35:40|11034.79|11034.79|11037.22|11037.22|11037.91|11037.91|11034.79|11034.79|0
1647524150000|2022-03-17 13:35:50|11037.56|11037.56|11041.87|11041.87|11041.87|11041.87|11037.56|11037.56|0
1647524160000|2022-03-17 13:36:00|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|0
1647524170000|2022-03-17 13:36:10|11041.34|11041.34|11042.52|11042.52|11042.52|11042.52|11041.34|11041.34|0
1647524200000|2022-03-17 13:36:40|11043.71|11043.71|11043.08|11043.08|11043.71|11043.71|11043.08|11043.08|0
1647524210000|2022-03-17 13:36:50|11044.26|11044.26|11044.26|11044.26|11044.26|11044.26|11044.26|11044.26|0
1647524220000|2022-03-17 13:37:00|11045.45|11045.45|11046.79|11046.79|11046.79|11046.79|11045.45|11045.45|0
1647524230000|2022-03-17 13:37:10|11046.95|11046.95|11046.35|11046.35|11048.69|11048.69|11046.35|11046.35|0
1647524240000|2022-03-17 13:37:20|11046|11046|11043.12|11043.12|11046|11046|11043.12|11043.12|0
1647524250000|2022-03-17 13:37:30|11042.96|11042.96|11041.28|11041.28|11042.96|11042.96|11041.28|11041.28|0
1647524260000|2022-03-17 13:37:40|11041.68|11041.68|11039.33|11039.33|11041.68|11041.68|11039.33|11039.33|0
1647524270000|2022-03-17 13:37:50|11038.93|11038.93|11038.93|11038.93|11038.93|11038.93|11038.93|11038.93|0
1647524280000|2022-03-17 13:38:00|11038.08|11038.08|11030.39|11030.39|11038.08|11038.08|11030.39|11030.39|0
1647524290000|2022-03-17 13:38:10|11029.92|11029.92|11028.49|11028.49|11029.92|11029.92|11028.49|11028.49|0
1647524300000|2022-03-17 13:38:20|11029.68|11029.68|11035.19|11035.19|11035.19|11035.19|11029.68|11029.68|0
1647524310000|2022-03-17 13:38:30|11035.41|11035.41|11036.2|11036.2|11036.2|11036.2|11035.41|11035.41|0
1647524320000|2022-03-17 13:38:40|11037.18|11037.18|11037.18|11037.18|11037.18|11037.18|11037.18|11037.18|0
1647524330000|2022-03-17 13:38:50|11037.3|11037.3|11036.49|11036.49|11037.3|11037.3|11036.49|11036.49|0
1647524340000|2022-03-17 13:39:00|11036.09|11036.09|11033.67|11033.67|11036.09|11036.09|11033.67|11033.67|0
1647524350000|2022-03-17 13:39:10|11033.32|11033.32|11033.48|11033.48|11033.48|11033.48|11033.32|11033.32|0
1647524360000|2022-03-17 13:39:20|11032.79|11032.79|11033.43|11033.43|11034.12|11034.12|11032.79|11032.79|0
1647524370000|2022-03-17 13:39:30|11033.95|11033.95|11039.28|11039.28|11039.28|11039.28|11033.95|11033.95|0
1647524380000|2022-03-17 13:39:40|11039.8|11039.8|11042.07|11042.07|11044.72|11044.72|11039.8|11039.8|0
1647524390000|2022-03-17 13:39:50|11041.73|11041.73|11043.75|11043.75|11044.25|11044.25|11041.73|11041.73|0
1647524400000|2022-03-17 13:40:00|11044.73|11044.73|11043.75|11043.75|11044.94|11044.94|11043.55|11043.55|0
1647524410000|2022-03-17 13:40:10|11044.73|11044.73|11044.58|11044.58|11044.73|11044.73|11044.58|11044.58|0
1647524420000|2022-03-17 13:40:20|11045.77|11045.77|11046.18|11046.18|11046.95|11046.95|11044.99|11044.99|0
1647524430000|2022-03-17 13:40:30|11047.16|11047.16|11051.51|11051.51|11051.51|11051.51|11047.16|11047.16|0
1647524440000|2022-03-17 13:40:40|11051.11|11051.11|11055.06|11055.06|11055.06|11055.06|11051.11|11051.11|0
1647524450000|2022-03-17 13:40:50|11056.25|11056.25|11056.25|11056.25|11056.25|11056.25|11056.25|11056.25|0
1647524460000|2022-03-17 13:41:00|11056.59|11056.59|11062.6|11062.6|11062.6|11062.6|11056.25|11056.25|0
1647524470000|2022-03-17 13:41:10|11061.41|11061.41|11055.49|11055.49|11061.41|11061.41|11054.3|11054.3|0
1647524480000|2022-03-17 13:41:20|11055.37|11055.37|11052.18|11052.18|11055.37|11055.37|11052.18|11052.18|0
1647524490000|2022-03-17 13:41:30|11051.78|11051.78|11050.75|11050.75|11051.78|11051.78|11050.75|11050.75|0
1647524500000|2022-03-17 13:41:40|11052.23|11052.23|11053.21|11053.21|11053.21|11053.21|11052.23|11052.23|0
1647524520000|2022-03-17 13:42:00|11051.25|11051.25|11052.44|11052.44|11052.44|11052.44|11051.25|11051.25|0
1647524530000|2022-03-17 13:42:10|11051.46|11051.46|11049.33|11049.33|11051.46|11051.46|11049.16|11049.16|0
1647524540000|2022-03-17 13:42:20|11049.16|11049.16|11049.16|11049.16|11049.16|11049.16|11049.16|11049.16|0
1647524550000|2022-03-17 13:42:30|11050.14|11050.14|11050.14|11050.14|11050.14|11050.14|11050.14|11050.14|0
1647524560000|2022-03-17 13:42:40|11047.77|11047.77|11048.11|11048.11|11048.11|11048.11|11047.77|11047.77|0
1647524570000|2022-03-17 13:42:50|11047.13|11047.13|11049.29|11049.29|11049.29|11049.29|11047.13|11047.13|0
1647524580000|2022-03-17 13:43:00|11048.95|11048.95|11048.95|11048.95|11048.95|11048.95|11048.95|11048.95|0
1647524590000|2022-03-17 13:43:10|11049.31|11049.31|11049.19|11049.19|11049.31|11049.31|11049.19|11049.19|0
1647524600000|2022-03-17 13:43:20|11047.23|11047.23|11047.07|11047.07|11047.23|11047.23|11045.92|11045.92|0
1647524610000|2022-03-17 13:43:30|11046.09|11046.09|11046.09|11046.09|11046.09|11046.09|11046.09|11046.09|0
1647524620000|2022-03-17 13:43:40|11047.07|11047.07|11047.93|11047.93|11048.05|11048.05|11047.07|11047.07|0
1647524630000|2022-03-17 13:43:50|11046.75|11046.75|11047.93|11047.93|11047.93|11047.93|11046.75|11046.75|0
1647524640000|2022-03-17 13:44:00|11048.35|11048.35|11048.35|11048.35|11048.35|11048.35|11048.35|11048.35|0
1647524650000|2022-03-17 13:44:10|11046.4|11046.4|11044.86|11044.86|11047.24|11047.24|11044.86|11044.86|0
1647524660000|2022-03-17 13:44:20|11044.07|11044.07|11043.55|11043.55|11044.07|11044.07|11043.55|11043.55|0
1647524670000|2022-03-17 13:44:30|11043.68|11043.68|11045.14|11045.14|11045.14|11045.14|11042.77|11042.77|0
1647524680000|2022-03-17 13:44:40|11043.95|11043.95|11046.46|11046.46|11046.46|11046.46|11043.95|11043.95|0
1647524690000|2022-03-17 13:44:50|11046.86|11046.86|11046.86|11046.86|11046.86|11046.86|11046.86|11046.86|0
1647524700000|2022-03-17 13:45:00|11047.21|11047.21|11051.5|11051.5|11051.5|11051.5|11047.21|11047.21|0
1647524710000|2022-03-17 13:45:10|11054.64|11054.64|11060.21|11060.21|11060.98|11060.98|11054.64|11054.64|0
1647524720000|2022-03-17 13:45:20|11059.02|11059.02|11056.65|11056.65|11059.02|11059.02|11056.65|11056.65|0
1647524730000|2022-03-17 13:45:30|11056.88|11056.88|11057.09|11057.09|11057.09|11057.09|11056.88|11056.88|0
1647524740000|2022-03-17 13:45:40|11057.25|11057.25|11057.49|11057.49|11057.49|11057.49|11057.25|11057.25|0
1647524750000|2022-03-17 13:45:50|11056.31|11056.31|11055.02|11055.02|11056.31|11056.31|11055.02|11055.02|0
1647524760000|2022-03-17 13:46:00|11054.6|11054.6|11052.72|11052.72|11056.38|11056.38|11052.72|11052.72|0
1647524770000|2022-03-17 13:46:10|11052.93|11052.93|11058.86|11058.86|11060.05|11060.05|11050.73|11050.73|0
1647524780000|2022-03-17 13:46:20|11058.46|11058.46|11045.87|11045.87|11058.46|11058.46|11045.87|11045.87|0
1647524790000|2022-03-17 13:46:30|11045.67|11045.67|11049.09|11049.09|11049.3|11049.3|11042.12|11042.12|0
1647524800000|2022-03-17 13:46:40|11049.33|11049.33|11044.29|11044.29|11049.95|11049.95|11043.52|11043.52|0
1647524810000|2022-03-17 13:46:50|11045.48|11045.48|11045.88|11045.88|11045.88|11045.88|11044.29|11044.29|0
1647524820000|2022-03-17 13:47:00|11044.7|11044.7|11046.92|11046.92|11048.26|11048.26|11044.7|11044.7|0
1647524830000|2022-03-17 13:47:10|11045.73|11045.73|11047.25|11047.25|11047.9|11047.9|11045.73|11045.73|0
1647524850000|2022-03-17 13:47:30|11046.06|11046.06|11046.06|11046.06|11046.06|11046.06|11046.06|11046.06|0
1647524870000|2022-03-17 13:47:50|11045.82|11045.82|11047.54|11047.54|11047.54|11047.54|11045.17|11045.17|0
1647524880000|2022-03-17 13:48:00|11048.52|11048.52|11048.31|11048.31|11049.5|11049.5|11048.31|11048.31|0
1647524890000|2022-03-17 13:48:10|11048.44|11048.44|11048.56|11048.56|11048.56|11048.56|11048.44|11048.44|0
1647524910000|2022-03-17 13:48:30|11048.21|11048.21|11047.81|11047.81|11048.21|11048.21|11045.85|11045.85|0
1647524920000|2022-03-17 13:48:40|11047.41|11047.41|11047.41|11047.41|11047.41|11047.41|11047.41|11047.41|0
1647524930000|2022-03-17 13:48:50|11048.6|11048.6|11044.5|11044.5|11048.6|11048.6|11044.5|11044.5|0
1647524940000|2022-03-17 13:49:00|11042.13|11042.13|11042.26|11042.26|11043.11|11043.11|11041.92|11041.92|0
1647524950000|2022-03-17 13:49:10|11042.01|11042.01|11042.01|11042.01|11042.01|11042.01|11042.01|11042.01|0
1647524960000|2022-03-17 13:49:20|11041.62|11041.62|11039.05|11039.05|11041.62|11041.62|11036.83|11036.83|0
1647524970000|2022-03-17 13:49:30|11039.21|11039.21|11043.88|11043.88|11044.38|11044.38|11039.21|11039.21|0
1647524980000|2022-03-17 13:49:40|11043.48|11043.48|11041.55|11041.55|11043.48|11043.48|11041.55|11041.55|0
1647524990000|2022-03-17 13:49:50|11040.93|11040.93|11037.63|11037.63|11040.93|11040.93|11036.48|11036.48|0
1647525000000|2022-03-17 13:50:00|11037.58|11037.58|11039.36|11039.36|11039.36|11039.36|11037.11|11037.11|0
1647525010000|2022-03-17 13:50:10|11038.18|11038.18|11037.54|11037.54|11038.18|11038.18|11037.54|11037.54|0
1647525030000|2022-03-17 13:50:30|11036.35|11036.35|11036.35|11036.35|11036.35|11036.35|11036.35|11036.35|0
1647525040000|2022-03-17 13:50:40|11036.63|11036.63|11036.79|11036.79|11036.79|11036.79|11036.46|11036.46|0
1647525050000|2022-03-17 13:50:50|11037.14|11037.14|11040.17|11040.17|11040.17|11040.17|11037.14|11037.14|0
1647525060000|2022-03-17 13:51:00|11041.15|11041.15|11044.47|11044.47|11046.21|11046.21|11041.15|11041.15|0
1647525070000|2022-03-17 13:51:10|11044.63|11044.63|11044.72|11044.72|11044.72|11044.72|11044.51|11044.51|0
1647525080000|2022-03-17 13:51:20|11044.79|11044.79|11044.79|11044.79|11044.79|11044.79|11044.79|11044.79|0
1647525090000|2022-03-17 13:51:30|11043.47|11043.47|11043.82|11043.82|11043.82|11043.82|11043.32|11043.32|0
1647525100000|2022-03-17 13:51:40|11045.01|11045.01|11046.19|11046.19|11046.19|11046.19|11045.01|11045.01|0
1647525110000|2022-03-17 13:51:50|11046.4|11046.4|11044.18|11044.18|11046.4|11046.4|11044.18|11044.18|0
1647525120000|2022-03-17 13:52:00|11045.15|11045.15|11045.15|11045.15|11045.15|11045.15|11045.15|11045.15|0
1647525130000|2022-03-17 13:52:10|11046.13|11046.13|11046.13|11046.13|11046.13|11046.13|11046.13|11046.13|0
1647525140000|2022-03-17 13:52:20|11045.91|11045.91|11045.68|11045.68|11046.06|11046.06|11045.68|11045.68|0
1647525150000|2022-03-17 13:52:30|11045.35|11045.35|11045.35|11045.35|11045.35|11045.35|11045.35|11045.35|0
1647525160000|2022-03-17 13:52:40|11045.87|11045.87|11045.87|11045.87|11045.87|11045.87|11045.87|11045.87|0
1647525170000|2022-03-17 13:52:50|11047.83|11047.83|11046.64|11046.64|11047.83|11047.83|11046.64|11046.64|0
1647525180000|2022-03-17 13:53:00|11047.83|11047.83|11047.83|11047.83|11047.83|11047.83|11047.83|11047.83|0
1647525190000|2022-03-17 13:53:10|11048.81|11048.81|11044.39|11044.39|11048.93|11048.93|11044.39|11044.39|0
1647525200000|2022-03-17 13:53:20|11044.16|11044.16|11037.99|11037.99|11044.16|11044.16|11037.99|11037.99|0
1647525210000|2022-03-17 13:53:30|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|0
1647525220000|2022-03-17 13:53:40|11037.13|11037.13|11034.76|11034.76|11037.13|11037.13|11034.76|11034.76|0
1647525230000|2022-03-17 13:53:50|11035.95|11035.95|11034.42|11034.42|11035.95|11035.95|11034.42|11034.42|0
1647525240000|2022-03-17 13:54:00|11033.44|11033.44|11038.51|11038.51|11038.51|11038.51|11032.25|11032.25|0
1647525260000|2022-03-17 13:54:20|11038.68|11038.68|11035.14|11035.14|11038.68|11038.68|11035.14|11035.14|0
1647525270000|2022-03-17 13:54:30|11036.75|11036.75|11034.83|11034.83|11036.75|11036.75|11034.37|11034.37|0
1647525280000|2022-03-17 13:54:40|11034.81|11034.81|11032.79|11032.79|11035.16|11035.16|11032.79|11032.79|0
1647525290000|2022-03-17 13:54:50|11033.15|11033.15|11035.66|11035.66|11035.66|11035.66|11033.15|11033.15|0
1647525300000|2022-03-17 13:55:00|11036.06|11036.06|11038.43|11038.43|11039.41|11039.41|11036.06|11036.06|0
1647525310000|2022-03-17 13:55:10|11038.26|11038.26|11037.08|11037.08|11039.45|11039.45|11037.08|11037.08|0
1647525320000|2022-03-17 13:55:20|11038.26|11038.26|11037.91|11037.91|11038.26|11038.26|11037.91|11037.91|0
1647525330000|2022-03-17 13:55:30|11037.11|11037.11|11036.49|11036.49|11037.18|11037.18|11036.49|11036.49|0
1647525340000|2022-03-17 13:55:40|11036.46|11036.46|11036.85|11036.85|11036.85|11036.85|11036.29|11036.29|0
1647525350000|2022-03-17 13:55:50|11037.19|11037.19|11040.92|11040.92|11041.9|11041.9|11037.19|11037.19|0
1647525370000|2022-03-17 13:56:10|11040.83|11040.83|11039.16|11039.16|11040.83|11040.83|11038.46|11038.46|0
1647525380000|2022-03-17 13:56:20|11038.76|11038.76|11038.45|11038.45|11038.76|11038.76|11038.45|11038.45|0
1647525390000|2022-03-17 13:56:30|11038.85|11038.85|11038.4|11038.4|11038.85|11038.85|11038.4|11038.4|0
1647525400000|2022-03-17 13:56:40|11039.59|11039.59|11040.77|11040.77|11041.96|11041.96|11039.59|11039.59|0
1647525410000|2022-03-17 13:56:50|11039.59|11039.59|11039.2|11039.2|11040.38|11040.38|11039.2|11039.2|0
1647525420000|2022-03-17 13:57:00|11039.6|11039.6|11039.6|11039.6|11039.6|11039.6|11039.6|11039.6|0
1647525430000|2022-03-17 13:57:10|11039.75|11039.75|11039.75|11039.75|11039.75|11039.75|11039.75|11039.75|0
1647525440000|2022-03-17 13:57:20|11038.56|11038.56|11037.38|11037.38|11038.56|11038.56|11037.38|11037.38|0
1647525450000|2022-03-17 13:57:30|11038.56|11038.56|11038.56|11038.56|11038.56|11038.56|11038.56|11038.56|0
1647525460000|2022-03-17 13:57:40|11036.19|11036.19|11038.56|11038.56|11038.56|11038.56|11036.19|11036.19|0
1647525470000|2022-03-17 13:57:50|11037.38|11037.38|11046.5|11046.5|11047.11|11047.11|11037.38|11037.38|0
1647525480000|2022-03-17 13:58:00|11046.35|11046.35|11040.83|11040.83|11046.35|11046.35|11040.83|11040.83|0
1647525490000|2022-03-17 13:58:10|11042.02|11042.02|11042.02|11042.02|11042.02|11042.02|11042.02|11042.02|0
1647525500000|2022-03-17 13:58:20|11041.79|11041.79|11041.62|11041.62|11041.79|11041.79|11041.62|11041.62|0
1647525510000|2022-03-17 13:58:30|11041.79|11041.79|11041.79|11041.79|11041.79|11041.79|11041.79|11041.79|0
1647525520000|2022-03-17 13:58:40|11040.6|11040.6|11039.41|11039.41|11040.6|11040.6|11039.41|11039.41|0
1647525530000|2022-03-17 13:58:50|11040.6|11040.6|11040.59|11040.59|11040.6|11040.6|11039.4|11039.4|0
1647525540000|2022-03-17 13:59:00|11040.99|11040.99|11042.08|11042.08|11042.08|11042.08|11040.78|11040.78|0
1647525560000|2022-03-17 13:59:20|11042.2|11042.2|11042.53|11042.53|11042.53|11042.53|11042.2|11042.2|0
1647525570000|2022-03-17 13:59:30|11042.7|11042.7|11042.58|11042.58|11042.7|11042.7|11042.58|11042.58|0
1647525580000|2022-03-17 13:59:40|11040.62|11040.62|11042.78|11042.78|11042.78|11042.78|11040.62|11040.62|0
1647525590000|2022-03-17 13:59:50|11042.94|11042.94|11045.57|11045.57|11045.57|11045.57|11041.75|11041.75|0
1647525600000|2022-03-17 14:00:00|11045.73|11045.73|11044.4|11044.4|11045.73|11045.73|11043.05|11043.05|0
1647525610000|2022-03-17 14:00:10|11044.08|11044.08|11043.89|11043.89|11044.08|11044.08|11043.55|11043.55|0
1647525620000|2022-03-17 14:00:20|11044.23|11044.23|11046.06|11046.06|11046.06|11046.06|11044.23|11044.23|0
1647525630000|2022-03-17 14:00:30|11046.27|11046.27|11052.2|11052.2|11052.2|11052.2|11046.27|11046.27|0
1647525640000|2022-03-17 14:00:40|11052.04|11052.04|11052.4|11052.4|11052.4|11052.4|11052.04|11052.04|0
1647525650000|2022-03-17 14:00:50|11052.71|11052.71|11053.39|11053.39|11053.39|11053.39|11052.64|11052.64|0
1647525660000|2022-03-17 14:01:00|11053.51|11053.51|11060.82|11060.82|11060.82|11060.82|11053.51|11053.51|0
1647525670000|2022-03-17 14:01:10|11061.17|11061.17|11066.7|11066.7|11066.7|11066.7|11061.17|11061.17|0
1647525680000|2022-03-17 14:01:20|11066.93|11066.93|11066.2|11066.2|11069.41|11069.41|11065.85|11065.85|0
1647525690000|2022-03-17 14:01:30|11065.99|11065.99|11067.93|11067.93|11068.91|11068.91|11065.99|11065.99|0
1647525700000|2022-03-17 14:01:40|11068.91|11068.91|11069.97|11069.97|11071.28|11071.28|11068.91|11068.91|0
1647525710000|2022-03-17 14:01:50|11069.57|11069.57|11067.91|11067.91|11069.57|11069.57|11067.79|11067.79|0
1647525720000|2022-03-17 14:02:00|11068.03|11068.03|11068.18|11068.18|11068.18|11068.18|11068.03|11068.03|0
1647525730000|2022-03-17 14:02:10|11068.05|11068.05|11077.2|11077.2|11077.2|11077.2|11068.05|11068.05|0
1647525740000|2022-03-17 14:02:20|11078.4|11078.4|11077.41|11077.41|11078.4|11078.4|11077.41|11077.41|0
1647525750000|2022-03-17 14:02:30|11077.74|11077.74|11074.53|11074.53|11077.74|11077.74|11074.53|11074.53|0
1647525760000|2022-03-17 14:02:40|11074.63|11074.63|11071.49|11071.49|11074.63|11074.63|11071.49|11071.49|0
1647525770000|2022-03-17 14:02:50|11071.61|11071.61|11071.61|11071.61|11071.73|11071.73|11071.61|11071.61|0
1647525780000|2022-03-17 14:03:00|11071.84|11071.84|11071.32|11071.32|11071.84|11071.84|11071.08|11071.08|0
1647525790000|2022-03-17 14:03:10|11073.69|11073.69|11075.97|11075.97|11075.97|11075.97|11073.69|11073.69|0
1647525800000|2022-03-17 14:03:20|11075.58|11075.58|11076.55|11076.55|11076.55|11076.55|11075.58|11075.58|0
1647525820000|2022-03-17 14:03:40|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|11077.74|0
1647525830000|2022-03-17 14:03:50|11077.49|11077.49|11077.49|11077.49|11077.49|11077.49|11077.49|11077.49|0
1647525840000|2022-03-17 14:04:00|11077.28|11077.28|11078.67|11078.67|11078.67|11078.67|11077.28|11077.28|0
1647525850000|2022-03-17 14:04:10|11078.17|11078.17|11079.86|11079.86|11079.86|11079.86|11078.17|11078.17|0
1647525860000|2022-03-17 14:04:20|11082.23|11082.23|11082.63|11082.63|11082.63|11082.63|11082.23|11082.23|0
1647525870000|2022-03-17 14:04:30|11082.97|11082.97|11082.79|11082.79|11083.14|11083.14|11082.79|11082.79|0
1647525880000|2022-03-17 14:04:40|11082.95|11082.95|11087.91|11087.91|11087.91|11087.91|11082.95|11082.95|0
1647525890000|2022-03-17 14:04:50|11088.31|11088.31|11088.31|11088.31|11088.31|11088.31|11088.31|11088.31|0
1647525900000|2022-03-17 14:05:00|11089|11089|11092.02|11092.02|11093.2|11093.2|11087.65|11087.65|0
1647525930000|2022-03-17 14:05:30|11096.76|11096.76|11092.02|11092.02|11096.76|11096.76|11092.02|11092.02|0
1647525940000|2022-03-17 14:05:40|11093.2|11093.2|11093.33|11093.33|11093.33|11093.33|11093.2|11093.2|0
1647525950000|2022-03-17 14:05:50|11093.45|11093.45|11093.97|11093.97|11093.97|11093.97|11093.45|11093.45|0
1647525960000|2022-03-17 14:06:00|11092.01|11092.01|11091.94|11091.94|11092.18|11092.18|11091.94|11091.94|0
1647525970000|2022-03-17 14:06:10|11090.96|11090.96|11090.96|11090.96|11090.96|11090.96|11090.96|11090.96|0
1647525980000|2022-03-17 14:06:20|11090.8|11090.8|11088.63|11088.63|11090.8|11090.8|11088.63|11088.63|0
1647525990000|2022-03-17 14:06:30|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|0
1647526000000|2022-03-17 14:06:40|11087.46|11087.46|11088.44|11088.44|11088.44|11088.44|11087.46|11087.46|0
1647526010000|2022-03-17 14:06:50|11088.65|11088.65|11088.65|11088.65|11088.65|11088.65|11088.65|11088.65|0
1647526020000|2022-03-17 14:07:00|11088.91|11088.91|11088.15|11088.15|11089.35|11089.35|11088.15|11088.15|0
1647526030000|2022-03-17 14:07:10|11086.97|11086.97|11083.41|11083.41|11086.97|11086.97|11083.41|11083.41|0
1647526040000|2022-03-17 14:07:20|11084.6|11084.6|11086.37|11086.37|11086.37|11086.37|11084.6|11084.6|0
1647526050000|2022-03-17 14:07:30|11085.97|11085.97|11085.7|11085.7|11086.37|11086.37|11085.57|11085.57|0
1647526060000|2022-03-17 14:07:40|11086.9|11086.9|11086.22|11086.22|11087.2|11087.2|11086.22|11086.22|0
1647526070000|2022-03-17 14:07:50|11085.24|11085.24|11084.31|11084.31|11085.49|11085.49|11084.31|11084.31|0
1647526080000|2022-03-17 14:08:00|11084.7|11084.7|11083.91|11083.91|11084.7|11084.7|11082.93|11082.93|0
1647526090000|2022-03-17 14:08:10|11084.31|11084.31|11086.68|11086.68|11086.68|11086.68|11084.31|11084.31|0
1647526100000|2022-03-17 14:08:20|11085.99|11085.99|11085.99|11085.99|11085.99|11085.99|11085.99|11085.99|0
1647526110000|2022-03-17 14:08:30|11086.02|11086.02|11085.97|11085.97|11086.02|11086.02|11085.97|11085.97|0
1647526120000|2022-03-17 14:08:40|11085.76|11085.76|11084.24|11084.24|11085.76|11085.76|11084.24|11084.24|0
1647526130000|2022-03-17 14:08:50|11082.28|11082.28|11079.83|11079.83|11082.28|11082.28|11079.83|11079.83|0
1647526140000|2022-03-17 14:09:00|11080.04|11080.04|11080.04|11080.04|11080.04|11080.04|11080.04|11080.04|0
1647526150000|2022-03-17 14:09:10|11081.23|11081.23|11080.3|11080.3|11081.23|11081.23|11080.04|11080.04|0
1647526160000|2022-03-17 14:09:20|11082.67|11082.67|11082.67|11082.67|11082.67|11082.67|11082.67|11082.67|0
1647526170000|2022-03-17 14:09:30|11082.27|11082.27|11082.27|11082.27|11082.27|11082.27|11082.27|11082.27|0
1647526180000|2022-03-17 14:09:40|11082.78|11082.78|11082.78|11082.78|11082.78|11082.78|11082.78|11082.78|0
1647526190000|2022-03-17 14:09:50|11083.18|11083.18|11087.52|11087.52|11087.92|11087.92|11083.18|11083.18|0
1647526200000|2022-03-17 14:10:00|11086.33|11086.33|11088.42|11088.42|11088.54|11088.54|11086.33|11086.33|0
1647526210000|2022-03-17 14:10:10|11088.68|11088.68|11089.87|11089.87|11089.87|11089.87|11088.68|11088.68|0
1647526220000|2022-03-17 14:10:20|11089.35|11089.35|11088.95|11088.95|11089.35|11089.35|11088.95|11088.95|0
1647526230000|2022-03-17 14:10:30|11088.55|11088.55|11087.57|11087.57|11088.55|11088.55|11087.57|11087.57|0
1647526240000|2022-03-17 14:10:40|11086.25|11086.25|11080.32|11080.32|11086.25|11086.25|11080.32|11080.32|0
1647526250000|2022-03-17 14:10:50|11081.7|11081.7|11082.48|11082.48|11084.86|11084.86|11081.7|11081.7|0
1647526260000|2022-03-17 14:11:00|11082.14|11082.14|11081.16|11081.16|11082.14|11082.14|11081.16|11081.16|0
1647526270000|2022-03-17 14:11:10|11080.74|11080.74|11080.61|11080.61|11080.74|11080.74|11080.61|11080.61|0
1647526280000|2022-03-17 14:11:20|11079.42|11079.42|11079.42|11079.42|11079.42|11079.42|11079.42|11079.42|0
1647526290000|2022-03-17 14:11:30|11079.85|11079.85|11080.7|11080.7|11081.03|11081.03|11079.85|11079.85|0
1647526300000|2022-03-17 14:11:40|11080.58|11080.58|11079|11079|11080.67|11080.67|11079|11079|0
1647526310000|2022-03-17 14:11:50|11080.19|11080.19|11081.61|11081.61|11081.61|11081.61|11080.19|11080.19|0
1647526320000|2022-03-17 14:12:00|11082.8|11082.8|11083.49|11083.49|11084.68|11084.68|11082.8|11082.8|0
1647526330000|2022-03-17 14:12:10|11082.3|11082.3|11080.18|11080.18|11082.52|11082.52|11080.18|11080.18|0
1647526340000|2022-03-17 14:12:20|11079.78|11079.78|11078.52|11078.52|11079.78|11079.78|11078.52|11078.52|0
1647526350000|2022-03-17 14:12:30|11076.96|11076.96|11076.65|11076.65|11077.83|11077.83|11076.65|11076.65|0
1647526360000|2022-03-17 14:12:40|11077.63|11077.63|11078.6|11078.6|11078.6|11078.6|11077.63|11077.63|0
1647526370000|2022-03-17 14:12:50|11078.85|11078.85|11078.85|11078.85|11078.85|11078.85|11078.85|11078.85|0
1647526380000|2022-03-17 14:13:00|11080.03|11080.03|11081.68|11081.68|11081.84|11081.84|11080.03|11080.03|0
1647526390000|2022-03-17 14:13:10|11081.88|11081.88|11082.78|11082.78|11082.78|11082.78|11081.88|11081.88|0
1647526400000|2022-03-17 14:13:20|11083.13|11083.13|11083.99|11083.99|11085.17|11085.17|11083.01|11083.01|0
1647526410000|2022-03-17 14:13:30|11084.97|11084.97|11084.85|11084.85|11084.97|11084.97|11084.85|11084.85|0
1647526420000|2022-03-17 14:13:40|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|0
1647526440000|2022-03-17 14:14:00|11084.56|11084.56|11090.94|11090.94|11093.7|11093.7|11084.56|11084.56|0
1647526450000|2022-03-17 14:14:10|11091.34|11091.34|11091.34|11091.34|11091.34|11091.34|11091.34|11091.34|0
1647526460000|2022-03-17 14:14:20|11090.13|11090.13|11088.11|11088.11|11090.13|11090.13|11087.5|11087.5|0
1647526470000|2022-03-17 14:14:30|11087.99|11087.99|11084.28|11084.28|11087.99|11087.99|11084.2|11084.2|0
1647526480000|2022-03-17 14:14:40|11084.16|11084.16|11077.33|11077.33|11084.16|11084.16|11074.53|11074.53|0
1647526490000|2022-03-17 14:14:50|11077.73|11077.73|11077.04|11077.04|11077.73|11077.73|11076.49|11076.49|0
1647526500000|2022-03-17 14:15:00|11077.2|11077.2|11077.89|11077.89|11078.88|11078.88|11077.2|11077.2|0
1647526510000|2022-03-17 14:15:10|11077.77|11077.77|11077.07|11077.07|11077.77|11077.77|11077.07|11077.07|0
1647526520000|2022-03-17 14:15:20|11076.88|11076.88|11076.83|11076.83|11076.88|11076.88|11076.83|11076.83|0
1647526530000|2022-03-17 14:15:30|11077.23|11077.23|11075.25|11075.25|11077.65|11077.65|11075.25|11075.25|0
1647526540000|2022-03-17 14:15:40|11075.38|11075.38|11075.38|11075.38|11075.38|11075.38|11075.38|11075.38|0
1647526550000|2022-03-17 14:15:50|11075.54|11075.54|11073.83|11073.83|11075.94|11075.94|11073.83|11073.83|0
1647526560000|2022-03-17 14:16:00|11073.49|11073.49|11071.45|11071.45|11073.49|11073.49|11071.45|11071.45|0
1647526570000|2022-03-17 14:16:10|11071.05|11071.05|11071.63|11071.63|11072.03|11072.03|11071.05|11071.05|0
1647526580000|2022-03-17 14:16:20|11070.45|11070.45|11071.23|11071.23|11071.23|11071.23|11070.04|11070.04|0
1647526590000|2022-03-17 14:16:30|11070.25|11070.25|11070.25|11070.25|11070.25|11070.25|11070.25|11070.25|0
1647526600000|2022-03-17 14:16:40|11070.01|11070.01|11069.78|11069.78|11070.01|11070.01|11069.78|11069.78|0
1647526610000|2022-03-17 14:16:50|11069.43|11069.43|11065.74|11065.74|11069.43|11069.43|11065.74|11065.74|0
1647526620000|2022-03-17 14:17:00|11064.55|11064.55|11063.14|11063.14|11066.36|11066.36|11061.68|11061.68|0
1647526630000|2022-03-17 14:17:10|11063.3|11063.3|11062.9|11062.9|11063.3|11063.3|11062.9|11062.9|0
1647526640000|2022-03-17 14:17:20|11063.05|11063.05|11067.96|11067.96|11067.96|11067.96|11063.05|11063.05|0
1647526650000|2022-03-17 14:17:30|11068.12|11068.12|11067.33|11067.33|11068.12|11068.12|11067.33|11067.33|0
1647526680000|2022-03-17 14:18:00|11066.93|11066.93|11065.08|11065.08|11067.03|11067.03|11065.08|11065.08|0
1647526690000|2022-03-17 14:18:10|11067.03|11067.03|11067.27|11067.27|11067.27|11067.27|11067.03|11067.03|0
1647526700000|2022-03-17 14:18:20|11067.43|11067.43|11068.49|11068.49|11069.68|11069.68|11067.43|11067.43|0
1647526710000|2022-03-17 14:18:30|11067.3|11067.3|11066.94|11066.94|11067.3|11067.3|11066.94|11066.94|0
1647526720000|2022-03-17 14:18:40|11066.91|11066.91|11060.92|11060.92|11066.91|11066.91|11060.92|11060.92|0
1647526730000|2022-03-17 14:18:50|11059.74|11059.74|11059.74|11059.74|11059.74|11059.74|11059.74|11059.74|0
1647526740000|2022-03-17 14:19:00|11059.57|11059.57|11058.75|11058.75|11059.57|11059.57|11058.54|11058.54|0
1647526750000|2022-03-17 14:19:10|11058.63|11058.63|11059.32|11059.32|11059.32|11059.32|11058.13|11058.13|0
1647526760000|2022-03-17 14:19:20|11059.06|11059.06|11056.71|11056.71|11059.06|11059.06|11055.52|11055.52|0
1647526770000|2022-03-17 14:19:30|11056.59|11056.59|11056.59|11056.59|11056.59|11056.59|11056.59|11056.59|0
1647526780000|2022-03-17 14:19:40|11056.19|11056.19|11055.29|11055.29|11056.19|11056.19|11055.29|11055.29|0
1647526790000|2022-03-17 14:19:50|11055.41|11055.41|11057|11057|11057.4|11057.4|11055.41|11055.41|0
1647526800000|2022-03-17 14:20:00|11058.18|11058.18|11067.46|11067.46|11067.46|11067.46|11058.18|11058.18|0
1647526810000|2022-03-17 14:20:10|11067.62|11067.62|11068.7|11068.7|11068.7|11068.7|11067.62|11067.62|0
1647526820000|2022-03-17 14:20:20|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|11067.9|0
1647526840000|2022-03-17 14:20:40|11067.75|11067.75|11069.93|11069.93|11069.93|11069.93|11067.75|11067.75|0
1647526850000|2022-03-17 14:20:50|11069.13|11069.13|11068.34|11068.34|11069.53|11069.53|11067.94|11067.94|0
1647526860000|2022-03-17 14:21:00|11067.94|11067.94|11068.59|11068.59|11068.59|11068.59|11067.15|11067.15|0
1647526870000|2022-03-17 14:21:10|11068.25|11068.25|11076.95|11076.95|11077.29|11077.29|11068.25|11068.25|0
1647526880000|2022-03-17 14:21:20|11075.76|11075.76|11075.76|11075.76|11075.76|11075.76|11075.76|11075.76|0
1647526890000|2022-03-17 14:21:30|11074.57|11074.57|11074.69|11074.69|11074.69|11074.69|11074.57|11074.57|0
1647526900000|2022-03-17 14:21:40|11075.17|11075.17|11075.17|11075.17|11075.17|11075.17|11075.17|11075.17|0
1647526910000|2022-03-17 14:21:50|11075.57|11075.57|11074|11074|11076.37|11076.37|11074|11074|0
1647526920000|2022-03-17 14:22:00|11074.23|11074.23|11074.8|11074.8|11075.41|11075.41|11074.23|11074.23|0
1647526930000|2022-03-17 14:22:10|11075.01|11075.01|11073.13|11073.13|11075.01|11075.01|11073.13|11073.13|0
1647526940000|2022-03-17 14:22:20|11073.53|11073.53|11073.53|11073.53|11073.53|11073.53|11073.53|11073.53|0
1647526950000|2022-03-17 14:22:30|11074.71|11074.71|11074.71|11074.71|11074.71|11074.71|11074.71|11074.71|0
1647526960000|2022-03-17 14:22:40|11074.93|11074.93|11074.93|11074.93|11074.93|11074.93|11074.93|11074.93|0
1647526970000|2022-03-17 14:22:50|11073.74|11073.74|11073.74|11073.74|11073.74|11073.74|11073.74|11073.74|0
1647526980000|2022-03-17 14:23:00|11073.39|11073.39|11073.42|11073.42|11073.42|11073.42|11073.32|11073.32|0
1647526990000|2022-03-17 14:23:10|11071.46|11071.46|11071.46|11071.46|11071.46|11071.46|11071.46|11071.46|0
1647527000000|2022-03-17 14:23:20|11071.63|11071.63|11070.21|11070.21|11071.63|11071.63|11069.79|11069.79|0
1647527010000|2022-03-17 14:23:30|11071.4|11071.4|11068.97|11068.97|11071.4|11071.4|11068.97|11068.97|0
1647527020000|2022-03-17 14:23:40|11068.58|11068.58|11070.53|11070.53|11070.53|11070.53|11068.58|11068.58|0
1647527040000|2022-03-17 14:24:00|11071.51|11071.51|11071.51|11071.51|11071.51|11071.51|11071.51|11071.51|0
1647527060000|2022-03-17 14:24:20|11071.01|11071.01|11071.51|11071.51|11071.51|11071.51|11071.01|11071.01|0
1647527070000|2022-03-17 14:24:30|11071.63|11071.63|11074.01|11074.01|11074.01|11074.01|11071.63|11071.63|0
1647527080000|2022-03-17 14:24:40|11076.38|11076.38|11075.19|11075.19|11076.38|11076.38|11075.19|11075.19|0
1647527090000|2022-03-17 14:24:50|11075.54|11075.54|11077.82|11077.82|11077.82|11077.82|11075.54|11075.54|0
1647527100000|2022-03-17 14:25:00|11079|11079|11082.66|11082.66|11082.66|11082.66|11079|11079|0
1647527110000|2022-03-17 14:25:10|11082.53|11082.53|11081.04|11081.04|11082.53|11082.53|11081.04|11081.04|0
1647527120000|2022-03-17 14:25:20|11080.35|11080.35|11080.35|11080.35|11080.35|11080.35|11080.35|11080.35|0
1647527140000|2022-03-17 14:25:40|11079.95|11079.95|11076.89|11076.89|11079.95|11079.95|11076.3|11076.3|0
1647527150000|2022-03-17 14:25:50|11077.87|11077.87|11074.25|11074.25|11078.03|11078.03|11074.25|11074.25|0
1647527170000|2022-03-17 14:26:10|11073.9|11073.9|11073.5|11073.5|11073.9|11073.9|11073.5|11073.5|0
1647527190000|2022-03-17 14:26:30|11073|11073|11072.95|11072.95|11073.07|11073.07|11072.95|11072.95|0
1647527200000|2022-03-17 14:26:40|11072.71|11072.71|11072.71|11072.71|11072.71|11072.71|11072.71|11072.71|0
1647527210000|2022-03-17 14:26:50|11071.73|11071.73|11071.73|11071.73|11071.73|11071.73|11071.73|11071.73|0
1647527220000|2022-03-17 14:27:00|11072.71|11072.71|11072.71|11072.71|11073.51|11073.51|11072.21|11072.21|0
1647527230000|2022-03-17 14:27:10|11073.69|11073.69|11072.83|11072.83|11073.69|11073.69|11072.71|11072.71|0
1647527240000|2022-03-17 14:27:20|11071.85|11071.85|11071.94|11071.94|11071.94|11071.94|11071.85|11071.85|0
1647527250000|2022-03-17 14:27:30|11073.14|11073.14|11073.14|11073.14|11073.14|11073.14|11073.14|11073.14|0
1647527260000|2022-03-17 14:27:40|11074.32|11074.32|11075.12|11075.12|11075.91|11075.91|11074.32|11074.32|0
1647527270000|2022-03-17 14:27:50|11075.81|11075.81|11076.21|11076.21|11076.21|11076.21|11075.81|11075.81|0
1647527280000|2022-03-17 14:28:00|11075.9|11075.9|11077.5|11077.5|11077.57|11077.57|11075.9|11075.9|0
1647527290000|2022-03-17 14:28:10|11077.1|11077.1|11076.23|11076.23|11077.42|11077.42|11076.23|11076.23|0
1647527300000|2022-03-17 14:28:20|11076.63|11076.63|11073.58|11073.58|11077.03|11077.03|11073.58|11073.58|0
1647527310000|2022-03-17 14:28:30|11072.89|11072.89|11069.85|11069.85|11072.89|11072.89|11069.85|11069.85|0
1647527320000|2022-03-17 14:28:40|11069.45|11069.45|11069.85|11069.85|11069.85|11069.85|11069.45|11069.45|0
1647527330000|2022-03-17 14:28:50|11069.43|11069.43|11069.43|11069.43|11069.83|11069.83|11069.43|11069.43|0
1647527340000|2022-03-17 14:29:00|11071.39|11071.39|11071.04|11071.04|11071.39|11071.39|11070.41|11070.41|0
1647527350000|2022-03-17 14:29:10|11068.67|11068.67|11068.51|11068.51|11068.67|11068.67|11068.51|11068.51|0
1647527360000|2022-03-17 14:29:20|11067.32|11067.32|11068.83|11068.83|11068.83|11068.83|11067.32|11067.32|0
1647527370000|2022-03-17 14:29:30|11067.64|11067.64|11067.64|11067.64|11067.64|11067.64|11067.64|11067.64|0
1647527380000|2022-03-17 14:29:40|11067.79|11067.79|11067.79|11067.79|11067.79|11067.79|11067.79|11067.79|0
1647527400000|2022-03-17 14:30:00|11068.14|11068.14|11068.45|11068.45|11069.09|11069.09|11067.91|11067.91|0
1647527410000|2022-03-17 14:30:10|11068.1|11068.1|11066.49|11066.49|11068.1|11068.1|11066.49|11066.49|0
1647527420000|2022-03-17 14:30:20|11065.51|11065.51|11066.31|11066.31|11066.31|11066.31|11065.51|11065.51|0
1647527430000|2022-03-17 14:30:30|11066.18|11066.18|11066.18|11066.18|11066.18|11066.18|11066.18|11066.18|0
1647527440000|2022-03-17 14:30:40|11066.58|11066.58|11067.53|11067.53|11068.54|11068.54|11066.58|11066.58|0
1647527450000|2022-03-17 14:30:50|11066.35|11066.35|11066.93|11066.93|11068.51|11068.51|11065.95|11065.95|0
1647527460000|2022-03-17 14:31:00|11066.81|11066.81|11065.98|11065.98|11066.81|11066.81|11065.98|11065.98|0
1647527470000|2022-03-17 14:31:10|11065.29|11065.29|11066.62|11066.62|11066.62|11066.62|11065.29|11065.29|0
1647527480000|2022-03-17 14:31:20|11067.8|11067.8|11067.8|11067.8|11067.8|11067.8|11067.8|11067.8|0
1647527490000|2022-03-17 14:31:30|11066.83|11066.83|11064.12|11064.12|11066.83|11066.83|11064.12|11064.12|0
1647527500000|2022-03-17 14:31:40|11063.73|11063.73|11064.07|11064.07|11064.07|11064.07|11063.57|11063.57|0
1647527520000|2022-03-17 14:32:00|11064.57|11064.57|11064.32|11064.32|11064.57|11064.57|11064.32|11064.32|0
1647527530000|2022-03-17 14:32:10|11063.7|11063.7|11064.89|11064.89|11064.89|11064.89|11063.7|11063.7|0
1647527540000|2022-03-17 14:32:20|11063.91|11063.91|11061.92|11061.92|11063.91|11063.91|11061.92|11061.92|0
1647527550000|2022-03-17 14:32:30|11062.04|11062.04|11061.64|11061.64|11062.04|11062.04|11061.64|11061.64|0
1647527560000|2022-03-17 14:32:40|11062.82|11062.82|11062.43|11062.43|11063.22|11063.22|11062.43|11062.43|0
1647527570000|2022-03-17 14:32:50|11062.82|11062.82|11062.43|11062.43|11062.82|11062.82|11062.43|11062.43|0
1647527580000|2022-03-17 14:33:00|11062.55|11062.55|11062.55|11062.55|11062.55|11062.55|11062.55|11062.55|0
1647527590000|2022-03-17 14:33:10|11061.57|11061.57|11061.74|11061.74|11061.74|11061.74|11061.57|11061.57|0
1647527600000|2022-03-17 14:33:20|11062.54|11062.54|11061.75|11061.75|11062.54|11062.54|11057.79|11057.79|0
1647527610000|2022-03-17 14:33:30|11060.56|11060.56|11061.08|11061.08|11061.08|11061.08|11060.56|11060.56|0
1647527630000|2022-03-17 14:33:50|11060.69|11060.69|11060.29|11060.29|11060.69|11060.69|11060.29|11060.29|0
1647527640000|2022-03-17 14:34:00|11059.31|11059.31|11060.91|11060.91|11061.43|11061.43|11059.31|11059.31|0
1647527660000|2022-03-17 14:34:20|11061.89|11061.89|11062.23|11062.23|11062.23|11062.23|11061.89|11061.89|0
1647527680000|2022-03-17 14:34:40|11063.42|11063.42|11063.42|11063.42|11063.42|11063.42|11063.42|11063.42|0
1647527690000|2022-03-17 14:34:50|11063.44|11063.44|11062.51|11062.51|11063.7|11063.7|11062.51|11062.51|0
1647527700000|2022-03-17 14:35:00|11062.17|11062.17|11061.48|11061.48|11062.17|11062.17|11061.48|11061.48|0
1647527710000|2022-03-17 14:35:10|11060.5|11060.5|11060.36|11060.36|11061.68|11061.68|11060.36|11060.36|0
1647527730000|2022-03-17 14:35:30|11061.54|11061.54|11062.73|11062.73|11062.73|11062.73|11061.54|11061.54|0
1647527740000|2022-03-17 14:35:40|11061.54|11061.54|11060.83|11060.83|11061.54|11061.54|11060.63|11060.63|0
1647527750000|2022-03-17 14:35:50|11061.81|11061.81|11060.62|11060.62|11061.81|11061.81|11060.62|11060.62|0
1647527760000|2022-03-17 14:36:00|11060.36|11060.36|11060.36|11060.36|11060.36|11060.36|11060.36|11060.36|0
1647527770000|2022-03-17 14:36:10|11060.31|11060.31|11057.85|11057.85|11060.31|11060.31|11057.85|11057.85|0
1647527780000|2022-03-17 14:36:20|11057.45|11057.45|11056.66|11056.66|11057.45|11057.45|11056.66|11056.66|0
1647527790000|2022-03-17 14:36:30|11055.68|11055.68|11055.68|11055.68|11056.08|11056.08|11055.68|11055.68|0
1647527800000|2022-03-17 14:36:40|11054.49|11054.49|11054.89|11054.89|11054.89|11054.89|11054.49|11054.49|0
1647527810000|2022-03-17 14:36:50|11053.7|11053.7|11051.9|11051.9|11053.86|11053.86|11051.9|11051.9|0
1647527820000|2022-03-17 14:37:00|11051.5|11051.5|11051.22|11051.22|11051.62|11051.62|11051.22|11051.22|0
1647527830000|2022-03-17 14:37:10|11051.15|11051.15|11050.46|11050.46|11051.15|11051.15|11050.46|11050.46|0
1647527840000|2022-03-17 14:37:20|11051.15|11051.15|11052.13|11052.13|11052.13|11052.13|11051.15|11051.15|0
1647527850000|2022-03-17 14:37:30|11052.34|11052.34|11051.36|11051.36|11052.34|11052.34|11051.36|11051.36|0
1647527870000|2022-03-17 14:37:50|11052.15|11052.15|11051.36|11051.36|11052.15|11052.15|11051.36|11051.36|0
1647527880000|2022-03-17 14:38:00|11052.15|11052.15|11052.15|11052.15|11052.15|11052.15|11052.15|11052.15|0
1647527890000|2022-03-17 14:38:10|11051.89|11051.89|11054.83|11054.83|11054.83|11054.83|11051.78|11051.78|0
1647527910000|2022-03-17 14:38:30|11054.96|11054.96|11056.78|11056.78|11057.18|11057.18|11054.96|11054.96|0
1647527920000|2022-03-17 14:38:40|11057.3|11057.3|11056.91|11056.91|11057.3|11057.3|11056.12|11056.12|0
1647527930000|2022-03-17 14:38:50|11055.73|11055.73|11055.73|11055.73|11055.73|11055.73|11055.73|11055.73|0
1647527940000|2022-03-17 14:39:00|11054.54|11054.54|11054.49|11054.49|11054.54|11054.54|11054.49|11054.49|0
1647527960000|2022-03-17 14:39:20|11054.89|11054.89|11054.89|11054.89|11054.89|11054.89|11054.89|11054.89|0
1647527970000|2022-03-17 14:39:30|11056.08|11056.08|11056.08|11056.08|11056.08|11056.08|11056.08|11056.08|0
1647527980000|2022-03-17 14:39:40|11055.67|11055.67|11055.56|11055.56|11055.67|11055.67|11055.56|11055.56|0
1647527990000|2022-03-17 14:39:50|11054.58|11054.58|11053|11053|11054.58|11054.58|11053|11053|0
1647528000000|2022-03-17 14:40:00|11053.69|11053.69|11057.25|11057.25|11057.25|11057.25|11053.69|11053.69|0
1647528010000|2022-03-17 14:40:10|11057.2|11057.2|11058.17|11058.17|11058.17|11058.17|11057.2|11057.2|0
1647528020000|2022-03-17 14:40:20|11056.99|11056.99|11056.99|11056.99|11056.99|11056.99|11056.99|11056.99|0
1647528030000|2022-03-17 14:40:30|11058.17|11058.17|11059.24|11059.24|11059.36|11059.36|11058.17|11058.17|0
1647528040000|2022-03-17 14:40:40|11056.87|11056.87|11056.39|11056.39|11057.82|11057.82|11056.39|11056.39|0
1647528060000|2022-03-17 14:41:00|11057.57|11057.57|11058.55|11058.55|11058.55|11058.55|11057.57|11057.57|0
1647528070000|2022-03-17 14:41:10|11058.72|11058.72|11058.6|11058.6|11059|11059|11058.6|11058.6|0
1647528080000|2022-03-17 14:41:20|11057.91|11057.91|11057.91|11057.91|11058.3|11058.3|11057.91|11057.91|0
1647528090000|2022-03-17 14:41:30|11056.93|11056.93|11056.93|11056.93|11056.93|11056.93|11056.93|11056.93|0
1647528120000|2022-03-17 14:42:00|11056.32|11056.32|11054.71|11054.71|11056.32|11056.32|11054.36|11054.36|0
1647528130000|2022-03-17 14:42:10|11054.31|11054.31|11053.84|11053.84|11055.5|11055.5|11053.84|11053.84|0
1647528140000|2022-03-17 14:42:20|11052.65|11052.65|11052.83|11052.83|11053.66|11053.66|11051.68|11051.68|0
1647528150000|2022-03-17 14:42:30|11053.04|11053.04|11054.23|11054.23|11054.23|11054.23|11053.04|11053.04|0
1647528160000|2022-03-17 14:42:40|11055.41|11055.41|11054.53|11054.53|11055.41|11055.41|11054.43|11054.43|0
1647528170000|2022-03-17 14:42:50|11054.95|11054.95|11052.78|11052.78|11054.95|11054.95|11052.78|11052.78|0
1647528180000|2022-03-17 14:43:00|11050.82|11050.82|11052.01|11052.01|11053.2|11053.2|11050.82|11050.82|0
1647528190000|2022-03-17 14:43:10|11051.96|11051.96|11051.95|11051.95|11051.96|11051.96|11051.86|11051.86|0
1647528200000|2022-03-17 14:43:20|11053.14|11053.14|11053.14|11053.14|11053.14|11053.14|11053.14|11053.14|0
1647528210000|2022-03-17 14:43:30|11053.02|11053.02|11051.68|11051.68|11053.02|11053.02|11051.68|11051.68|0
1647528220000|2022-03-17 14:43:40|11050.49|11050.49|11050.49|11050.49|11050.49|11050.49|11050.49|11050.49|0
1647528230000|2022-03-17 14:43:50|11050.92|11050.92|11051.04|11051.04|11051.04|11051.04|11050.92|11050.92|0
1647528240000|2022-03-17 14:44:00|11051.2|11051.2|11050.93|11050.93|11052.11|11052.11|11049.16|11049.16|0
1647528250000|2022-03-17 14:44:10|11050.77|11050.77|11051.46|11051.46|11051.96|11051.96|11050.77|11050.77|0
1647528260000|2022-03-17 14:44:20|11052.64|11052.64|11050.88|11050.88|11053.04|11053.04|11050.88|11050.88|0
1647528270000|2022-03-17 14:44:30|11050.48|11050.48|11050.82|11050.82|11050.82|11050.82|11049.63|11049.63|0
1647528280000|2022-03-17 14:44:40|11050.94|11050.94|11051.01|11051.01|11051.01|11051.01|11050.94|11050.94|0
1647528290000|2022-03-17 14:44:50|11050.86|11050.86|11051.36|11051.36|11051.36|11051.36|11050.86|11050.86|0
1647528300000|2022-03-17 14:45:00|11053.32|11053.32|11054.15|11054.15|11054.15|11054.15|11052.59|11052.59|0
1647528310000|2022-03-17 14:45:10|11053.75|11053.75|11051.56|11051.56|11053.75|11053.75|11051.56|11051.56|0
1647528320000|2022-03-17 14:45:20|11052.53|11052.53|11052.53|11052.53|11052.53|11052.53|11052.53|11052.53|0
1647528350000|2022-03-17 14:45:50|11053.33|11053.33|11050.56|11050.56|11053.33|11053.33|11050.56|11050.56|0
1647528360000|2022-03-17 14:46:00|11050.33|11050.33|11051.07|11051.07|11051.12|11051.12|11050.33|11050.33|0
1647528370000|2022-03-17 14:46:10|11050.81|11050.81|11052.13|11052.13|11052.77|11052.77|11050.81|11050.81|0
1647528380000|2022-03-17 14:46:20|11051.73|11051.73|11047.31|11047.31|11051.73|11051.73|11046.13|11046.13|0
1647528390000|2022-03-17 14:46:30|11047.62|11047.62|11046.02|11046.02|11047.62|11047.62|11046.02|11046.02|0
1647528410000|2022-03-17 14:46:50|11046.63|11046.63|11046.58|11046.58|11046.63|11046.63|11046.58|11046.58|0
1647528420000|2022-03-17 14:47:00|11046.41|11046.41|11046.08|11046.08|11046.41|11046.41|11046.08|11046.08|0
1647528430000|2022-03-17 14:47:10|11045.58|11045.58|11041.97|11041.97|11045.58|11045.58|11041.97|11041.97|0
1647528440000|2022-03-17 14:47:20|11041.89|11041.89|11041.89|11041.89|11041.89|11041.89|11041.89|11041.89|0
1647528450000|2022-03-17 14:47:30|11041.53|11041.53|11041.53|11041.53|11041.53|11041.53|11041.38|11041.38|0
1647528460000|2022-03-17 14:47:40|11041.5|11041.5|11042.97|11042.97|11042.97|11042.97|11041.5|11041.5|0
1647528470000|2022-03-17 14:47:50|11042.56|11042.56|11041.89|11041.89|11042.87|11042.87|11041.78|11041.78|0
1647528480000|2022-03-17 14:48:00|11041.46|11041.46|11041.25|11041.25|11041.46|11041.46|11041.25|11041.25|0
1647528490000|2022-03-17 14:48:10|11041.4|11041.4|11034.46|11034.46|11041.4|11041.4|11032.66|11032.66|0
1647528500000|2022-03-17 14:48:20|11034.25|11034.25|11036.19|11036.19|11036.19|11036.19|11033.93|11033.93|0
1647528510000|2022-03-17 14:48:30|11035.92|11035.92|11038.3|11038.3|11039.28|11039.28|11035.92|11035.92|0
1647528520000|2022-03-17 14:48:40|11038.42|11038.42|11039.38|11039.38|11039.53|11039.53|11038.34|11038.34|0
1647528530000|2022-03-17 14:48:50|11039.33|11039.33|11040.3|11040.3|11040.3|11040.3|11039.23|11039.23|0
1647528540000|2022-03-17 14:49:00|11040.43|11040.43|11039.42|11039.42|11041.62|11041.62|11039.42|11039.42|0
1647528550000|2022-03-17 14:49:10|11039.02|11039.02|11038.34|11038.34|11039.02|11039.02|11037.44|11037.44|0
1647528560000|2022-03-17 14:49:20|11037.15|11037.15|11037.15|11037.15|11037.15|11037.15|11037.15|11037.15|0
1647528570000|2022-03-17 14:49:30|11036.81|11036.81|11036.46|11036.46|11036.81|11036.81|11036.46|11036.46|0
1647528590000|2022-03-17 14:49:50|11036.15|11036.15|11039.15|11039.15|11039.15|11039.15|11036.15|11036.15|0
1647528600000|2022-03-17 14:50:00|11039.5|11039.5|11039.39|11039.39|11039.9|11039.9|11039.39|11039.39|0
1647528610000|2022-03-17 14:50:10|11038.89|11038.89|11039.19|11039.19|11039.19|11039.19|11038.89|11038.89|0
1647528620000|2022-03-17 14:50:20|11038.96|11038.96|11037|11037|11038.96|11038.96|11037|11037|0
1647528630000|2022-03-17 14:50:30|11036.58|11036.58|11038.93|11038.93|11040.12|11040.12|11036.58|11036.58|0
1647528640000|2022-03-17 14:50:40|11038.77|11038.77|11039.58|11039.58|11039.58|11039.58|11038.6|11038.6|0
1647528650000|2022-03-17 14:50:50|11039.43|11039.43|11040.26|11040.26|11040.76|11040.76|11039.43|11039.43|0
1647528660000|2022-03-17 14:51:00|11040.23|11040.23|11039.55|11039.55|11040.28|11040.28|11038.36|11038.36|0
1647528670000|2022-03-17 14:51:10|11040.73|11040.73|11040.38|11040.38|11040.78|11040.78|11039.59|11039.59|0
1647528680000|2022-03-17 14:51:20|11039.19|11039.19|11038.01|11038.01|11039.19|11039.19|11038.01|11038.01|0
1647528690000|2022-03-17 14:51:30|11037.66|11037.66|11038.75|11038.75|11038.85|11038.85|11037.66|11037.66|0
1647528700000|2022-03-17 14:51:40|11038.41|11038.41|11038.75|11038.75|11039.1|11039.1|11038.41|11038.41|0
1647528710000|2022-03-17 14:51:50|11037.22|11037.22|11037.22|11037.22|11037.22|11037.22|11037.22|11037.22|0
1647528720000|2022-03-17 14:52:00|11038.41|11038.41|11038.41|11038.41|11038.75|11038.75|11038.41|11038.41|0
1647528730000|2022-03-17 14:52:10|11038.15|11038.15|11038.94|11038.94|11038.94|11038.94|11037.75|11037.75|0
1647528740000|2022-03-17 14:52:20|11038.54|11038.54|11036.58|11036.58|11038.54|11038.54|11036.58|11036.58|0
1647528750000|2022-03-17 14:52:30|11036.23|11036.23|11036.23|11036.23|11037.42|11037.42|11036.23|11036.23|0
1647528760000|2022-03-17 14:52:40|11036.63|11036.63|11034.93|11034.93|11036.63|11036.63|11034.93|11034.93|0
1647528770000|2022-03-17 14:52:50|11034.59|11034.59|11035.9|11035.9|11035.9|11035.9|11034.41|11034.41|0
1647528780000|2022-03-17 14:53:00|11037.09|11037.09|11036.74|11036.74|11037.09|11037.09|11036.74|11036.74|0
1647528790000|2022-03-17 14:53:10|11036.34|11036.34|11036.34|11036.34|11036.34|11036.34|11036.34|11036.34|0
1647528800000|2022-03-17 14:53:20|11035.94|11035.94|11035.64|11035.64|11035.94|11035.94|11035.24|11035.24|0
1647528810000|2022-03-17 14:53:30|11035.24|11035.24|11033.26|11033.26|11035.24|11035.24|11032.94|11032.94|0
1647528820000|2022-03-17 14:53:40|11033.52|11033.52|11034.37|11034.37|11034.37|11034.37|11033.52|11033.52|0
1647528830000|2022-03-17 14:53:50|11034.49|11034.49|11034.49|11034.49|11034.49|11034.49|11034.49|11034.49|0
1647528840000|2022-03-17 14:54:00|11034.83|11034.83|11033.3|11033.3|11034.83|11034.83|11033.1|11033.1|0
1647528850000|2022-03-17 14:54:10|11034.48|11034.48|11034.48|11034.48|11034.48|11034.48|11034.48|11034.48|0
1647528860000|2022-03-17 14:54:20|11033.5|11033.5|11033.5|11033.5|11033.5|11033.5|11033.5|11033.5|0
1647528870000|2022-03-17 14:54:30|11033.74|11033.74|11033.74|11033.74|11033.74|11033.74|11033.74|11033.74|0
1647528890000|2022-03-17 14:54:50|11033.39|11033.39|11033.39|11033.39|11033.39|11033.39|11033.39|11033.39|0
1647528900000|2022-03-17 14:55:00|11032.35|11032.35|11032.7|11032.7|11032.7|11032.7|11032.35|11032.35|0
1647528910000|2022-03-17 14:55:10|11032.35|11032.35|11031.39|11031.39|11032.45|11032.45|11031.39|11031.39|0
1647528930000|2022-03-17 14:55:30|11032.58|11032.58|11032.58|11032.58|11032.58|11032.58|11032.58|11032.58|0
1647528940000|2022-03-17 14:55:40|11032.32|11032.32|11034.34|11034.34|11034.34|11034.34|11031.97|11031.97|0
1647528950000|2022-03-17 14:55:50|11034.46|11034.46|11035.65|11035.65|11035.65|11035.65|11034.46|11034.46|0
1647528960000|2022-03-17 14:56:00|11035.3|11035.3|11040.6|11040.6|11040.6|11040.6|11035.3|11035.3|0
1647528970000|2022-03-17 14:56:10|11040.76|11040.76|11040.63|11040.63|11040.76|11040.76|11040.26|11040.26|0
1647528980000|2022-03-17 14:56:20|11040.79|11040.79|11045.65|11045.65|11045.65|11045.65|11040.79|11040.79|0
1647528990000|2022-03-17 14:56:30|11046.05|11046.05|11049.91|11049.91|11049.91|11049.91|11045.65|11045.65|0
1647529000000|2022-03-17 14:56:40|11049.51|11049.51|11049.11|11049.11|11049.51|11049.51|11049.11|11049.11|0
1647529010000|2022-03-17 14:56:50|11048.65|11048.65|11047.33|11047.33|11048.88|11048.88|11047.21|11047.21|0
1647529020000|2022-03-17 14:57:00|11047.12|11047.12|11048.27|11048.27|11048.27|11048.27|11047.12|11047.12|0
1647529030000|2022-03-17 14:57:10|11048.39|11048.39|11048.27|11048.27|11048.39|11048.39|11048.27|11048.27|0
1647529040000|2022-03-17 14:57:20|11048.39|11048.39|11050.18|11050.18|11050.18|11050.18|11048.39|11048.39|0
1647529060000|2022-03-17 14:57:40|11050.6|11050.6|11055.37|11055.37|11055.37|11055.37|11050.6|11050.6|0
1647529070000|2022-03-17 14:57:50|11055.76|11055.76|11054.96|11054.96|11055.76|11055.76|11054.96|11054.96|0
1647529080000|2022-03-17 14:58:00|11053.98|11053.98|11053.66|11053.66|11055.08|11055.08|11053.54|11053.54|0
1647529090000|2022-03-17 14:58:10|11053.42|11053.42|11051.15|11051.15|11053.42|11053.42|11051.15|11051.15|0
1647529100000|2022-03-17 14:58:20|11051.45|11051.45|11050.16|11050.16|11051.45|11051.45|11050.11|11050.11|0
1647529110000|2022-03-17 14:58:30|11050.32|11050.32|11050.65|11050.65|11050.65|11050.65|11050.32|11050.32|0
1647529120000|2022-03-17 14:58:40|11050.89|11050.89|11055.64|11055.64|11055.64|11055.64|11050.89|11050.89|0
1647529130000|2022-03-17 14:58:50|11055.76|11055.76|11056.68|11056.68|11056.68|11056.68|11055.49|11055.49|0
1647529140000|2022-03-17 14:59:00|11056.57|11056.57|11054.59|11054.59|11056.57|11056.57|11054.59|11054.59|0
1647529150000|2022-03-17 14:59:10|11056.9|11056.9|11057.76|11057.76|11057.93|11057.93|11056.9|11056.9|0
1647529160000|2022-03-17 14:59:20|11058.74|11058.74|11055.8|11055.8|11058.74|11058.74|11054.62|11054.62|0
1647529170000|2022-03-17 14:59:30|11055.92|11055.92|11058.8|11058.8|11058.8|11058.8|11055.92|11055.92|0
1647529180000|2022-03-17 14:59:40|11058.68|11058.68|11057.49|11057.49|11058.68|11058.68|11057.49|11057.49|0
1647529190000|2022-03-17 14:59:50|11058.47|11058.47|11059.03|11059.03|11060.09|11060.09|11058.47|11058.47|0
1647529200000|2022-03-17 15:00:00|11058.87|11058.87|11059.08|11059.08|11059.48|11059.48|11058.29|11058.29|0
1647529210000|2022-03-17 15:00:10|11058.68|11058.68|11059.31|11059.31|11059.7|11059.7|11058.28|11058.28|0
1647529220000|2022-03-17 15:00:20|11059.98|11059.98|11062.22|11062.22|11062.22|11062.22|11059.19|11059.19|0
1647529230000|2022-03-17 15:00:30|11062.61|11062.61|11066|11066|11066|11066|11062.22|11062.22|0
1647529240000|2022-03-17 15:00:40|11067.32|11067.32|11067.35|11067.35|11068.94|11068.94|11067.32|11067.32|0
1647529250000|2022-03-17 15:00:50|11067.01|11067.01|11067.49|11067.49|11067.59|11067.59|11066.79|11066.79|0
1647529260000|2022-03-17 15:01:00|11066.51|11066.51|11064.37|11064.37|11066.51|11066.51|11063.97|11063.97|0
1647529270000|2022-03-17 15:01:10|11063.97|11063.97|11062.36|11062.36|11063.97|11063.97|11061.08|11061.08|0
1647529280000|2022-03-17 15:01:20|11062.48|11062.48|11062.48|11062.48|11063.67|11063.67|11062.48|11062.48|0
1647529290000|2022-03-17 15:01:30|11062.88|11062.88|11062.48|11062.48|11062.88|11062.88|11062.48|11062.48|0
1647529300000|2022-03-17 15:01:40|11063.46|11063.46|11064.38|11064.38|11064.38|11064.38|11063.46|11063.46|0
1647529310000|2022-03-17 15:01:50|11064.55|11064.55|11067.71|11067.71|11068.9|11068.9|11064.55|11064.55|0
1647529320000|2022-03-17 15:02:00|11067.54|11067.54|11068.92|11068.92|11068.92|11068.92|11067.54|11067.54|0
1647529330000|2022-03-17 15:02:10|11069.04|11069.04|11067.96|11067.96|11069.04|11069.04|11067.96|11067.96|0
1647529340000|2022-03-17 15:02:20|11068.32|11068.32|11068.75|11068.75|11068.75|11068.75|11068.32|11068.32|0
1647529350000|2022-03-17 15:02:30|11069.93|11069.93|11072.3|11072.3|11072.3|11072.3|11069.93|11069.93|0
1647529360000|2022-03-17 15:02:40|11072.92|11072.92|11071.03|11071.03|11072.92|11072.92|11071.03|11071.03|0
1647529370000|2022-03-17 15:02:50|11068.65|11068.65|11066.93|11066.93|11068.65|11068.65|11066.14|11066.14|0
1647529380000|2022-03-17 15:03:00|11066.61|11066.61|11066.61|11066.61|11066.61|11066.61|11066.61|11066.61|0
1647529390000|2022-03-17 15:03:10|11066.49|11066.49|11066.49|11066.49|11066.49|11066.49|11066.49|11066.49|0
1647529420000|2022-03-17 15:03:40|11059.37|11059.37|11065.26|11065.26|11065.26|11065.26|11059.37|11059.37|0
1647529430000|2022-03-17 15:03:50|11065.63|11065.63|11063.04|11063.04|11065.86|11065.86|11063.04|11063.04|0
1647529450000|2022-03-17 15:04:10|11062.06|11062.06|11060.23|11060.23|11062.06|11062.06|11060.23|11060.23|0
1647529470000|2022-03-17 15:04:30|11060.65|11060.65|11060.65|11060.65|11060.65|11060.65|11060.65|11060.65|0
1647529480000|2022-03-17 15:04:40|11060.87|11060.87|11060.87|11060.87|11060.87|11060.87|11060.87|11060.87|0
1647529490000|2022-03-17 15:04:50|11062.83|11062.83|11062.83|11062.83|11062.83|11062.83|11062.83|11062.83|0
1647529500000|2022-03-17 15:05:00|11061.85|11061.85|11060.81|11060.81|11061.85|11061.85|11060.81|11060.81|0
1647529510000|2022-03-17 15:05:10|11060.41|11060.41|11059.48|11059.48|11060.41|11060.41|11059.08|11059.08|0
1647529520000|2022-03-17 15:05:20|11059.08|11059.08|11057.78|11057.78|11059.08|11059.08|11057.78|11057.78|0
1647529530000|2022-03-17 15:05:30|11057.9|11057.9|11058.88|11058.88|11058.88|11058.88|11057.9|11057.9|0
1647529540000|2022-03-17 15:05:40|11058.19|11058.19|11058.32|11058.32|11058.66|11058.66|11057.34|11057.34|0
1647529560000|2022-03-17 15:06:00|11058.07|11058.07|11056.88|11056.88|11058.07|11058.07|11056.88|11056.88|0
1647529570000|2022-03-17 15:06:10|11058.2|11058.2|11061.89|11061.89|11061.89|11061.89|11058.08|11058.08|0
1647529580000|2022-03-17 15:06:20|11064.26|11064.26|11064.95|11064.95|11064.95|11064.95|11064.26|11064.26|0
1647529600000|2022-03-17 15:06:40|11065.3|11065.3|11065.3|11065.3|11065.3|11065.3|11065.3|11065.3|0
1647529610000|2022-03-17 15:06:50|11065.69|11065.69|11064.51|11064.51|11065.69|11065.69|11064.51|11064.51|0
1647529620000|2022-03-17 15:07:00|11062.55|11062.55|11062.55|11062.55|11062.55|11062.55|11062.55|11062.55|0
1647529630000|2022-03-17 15:07:10|11062.97|11062.97|11064.16|11064.16|11064.16|11064.16|11062.97|11062.97|0
1647529650000|2022-03-17 15:07:30|11064|11064|11060.45|11060.45|11064|11064|11060.45|11060.45|0
1647529680000|2022-03-17 15:08:00|11062.61|11062.61|11063.31|11063.31|11063.31|11063.31|11062.61|11062.61|0
1647529690000|2022-03-17 15:08:10|11063.08|11063.08|11068.29|11068.29|11068.29|11068.29|11063.08|11063.08|0
1647529700000|2022-03-17 15:08:20|11068.35|11068.35|11069.33|11069.33|11069.33|11069.33|11068.35|11068.35|0
1647529710000|2022-03-17 15:08:30|11070.51|11070.51|11070.51|11070.51|11070.51|11070.51|11070.51|11070.51|0
1647529720000|2022-03-17 15:08:40|11070.75|11070.75|11071.33|11071.33|11071.73|11071.73|11070.75|11070.75|0
1647529730000|2022-03-17 15:08:50|11071.67|11071.67|11072.46|11072.46|11072.46|11072.46|11071.67|11071.67|0
1647529740000|2022-03-17 15:09:00|11072.3|11072.3|11071.32|11071.32|11072.3|11072.3|11071.32|11071.32|0
1647529750000|2022-03-17 15:09:10|11071.15|11071.15|11071.84|11071.84|11071.84|11071.84|11071.15|11071.15|0
1647529760000|2022-03-17 15:09:20|11072.19|11072.19|11072.65|11072.65|11072.65|11072.65|11072.19|11072.19|0
1647529770000|2022-03-17 15:09:30|11072.76|11072.76|11072.76|11072.76|11072.76|11072.76|11072.76|11072.76|0
1647529780000|2022-03-17 15:09:40|11072.07|11072.07|11071|11071|11072.07|11072.07|11070.65|11070.65|0
1647529790000|2022-03-17 15:09:50|11072.18|11072.18|11072.18|11072.18|11072.18|11072.18|11071|11071|0
1647529800000|2022-03-17 15:10:00|11071.87|11071.87|11071.48|11071.48|11071.87|11071.87|11071.4|11071.4|0
1647529810000|2022-03-17 15:10:10|11070.5|11070.5|11070.33|11070.33|11071.48|11071.48|11069.93|11069.93|0
1647529820000|2022-03-17 15:10:20|11070.54|11070.54|11070.54|11070.54|11070.54|11070.54|11070.54|11070.54|0
1647529830000|2022-03-17 15:10:30|11070.33|11070.33|11069.82|11069.82|11070.33|11070.33|11069.82|11069.82|0
1647529840000|2022-03-17 15:10:40|11069.65|11069.65|11069.14|11069.14|11069.65|11069.65|11069.14|11069.14|0
1647529850000|2022-03-17 15:10:50|11068.9|11068.9|11068.24|11068.24|11069.26|11069.26|11068.07|11068.07|0
1647529860000|2022-03-17 15:11:00|11068.07|11068.07|11070.47|11070.47|11070.47|11070.47|11068.07|11068.07|0
1647529870000|2022-03-17 15:11:10|11070.89|11070.89|11066.79|11066.79|11070.89|11070.89|11066.55|11066.55|0
1647529880000|2022-03-17 15:11:20|11066.67|11066.67|11066.67|11066.67|11067.07|11067.07|11066.67|11066.67|0
1647529890000|2022-03-17 15:11:30|11066.41|11066.41|11066.41|11066.41|11066.41|11066.41|11066.41|11066.41|0
1647529900000|2022-03-17 15:11:40|11066.81|11066.81|11067.21|11067.21|11067.21|11067.21|11066.81|11066.81|0
1647529910000|2022-03-17 15:11:50|11066.02|11066.02|11066.02|11066.02|11066.02|11066.02|11066.02|11066.02|0
1647529920000|2022-03-17 15:12:00|11065.9|11065.9|11062.66|11062.66|11065.9|11065.9|11062.42|11062.42|0
1647529930000|2022-03-17 15:12:10|11062.5|11062.5|11062.5|11062.5|11062.5|11062.5|11062.5|11062.5|0
1647529940000|2022-03-17 15:12:20|11062.98|11062.98|11062.18|11062.18|11062.98|11062.98|11062.18|11062.18|0
1647529950000|2022-03-17 15:12:30|11062.58|11062.58|11060.21|11060.21|11062.58|11062.58|11060.21|11060.21|0
1647529970000|2022-03-17 15:12:50|11060.01|11060.01|11059.73|11059.73|11060.01|11060.01|11059.73|11059.73|0
1647529980000|2022-03-17 15:13:00|11059.64|11059.64|11060.24|11060.24|11061.38|11061.38|11059.64|11059.64|0
1647529990000|2022-03-17 15:13:10|11059.26|11059.26|11059.17|11059.17|11059.26|11059.26|11058.8|11058.8|0
1647530000000|2022-03-17 15:13:20|11059.35|11059.35|11059.51|11059.51|11059.51|11059.51|11059.33|11059.33|0
1647530010000|2022-03-17 15:13:30|11058.13|11058.13|11059.94|11059.94|11059.94|11059.94|11058.13|11058.13|0
1647530020000|2022-03-17 15:13:40|11059.82|11059.82|11058.82|11058.82|11059.82|11059.82|11058.82|11058.82|0
1647530030000|2022-03-17 15:13:50|11056.44|11056.44|11056.44|11056.44|11056.44|11056.44|11056.44|11056.44|0
1647530040000|2022-03-17 15:14:00|11056.32|11056.32|11054.23|11054.23|11056.39|11056.39|11054.23|11054.23|0
1647530050000|2022-03-17 15:14:10|11054.28|11054.28|11054.28|11054.28|11054.28|11054.28|11054.28|11054.28|0
1647530060000|2022-03-17 15:14:20|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|0
1647530080000|2022-03-17 15:14:40|11049.95|11049.95|11050.03|11050.03|11051.13|11051.13|11049.95|11049.95|0
1647530090000|2022-03-17 15:14:50|11050.83|11050.83|11048.2|11048.2|11051.23|11051.23|11048.03|11048.03|0
1647530100000|2022-03-17 15:15:00|11047.94|11047.94|11047.71|11047.71|11047.94|11047.94|11047.52|11047.52|0
1647530110000|2022-03-17 15:15:10|11047.45|11047.45|11047.76|11047.76|11048.43|11048.43|11047.45|11047.45|0
1647530120000|2022-03-17 15:15:20|11046.58|11046.58|11047.88|11047.88|11047.88|11047.88|11046.58|11046.58|0
1647530130000|2022-03-17 15:15:30|11048.28|11048.28|11049.03|11049.03|11049.03|11049.03|11048.28|11048.28|0
1647530140000|2022-03-17 15:15:40|11048.63|11048.63|11048.23|11048.23|11049.03|11049.03|11048.23|11048.23|0
1647530150000|2022-03-17 15:15:50|11047.83|11047.83|11048.23|11048.23|11048.63|11048.63|11047.83|11047.83|0
1647530160000|2022-03-17 15:16:00|11048.63|11048.63|11049.08|11049.08|11049.77|11049.77|11048.63|11048.63|0
1647530180000|2022-03-17 15:16:20|11048.87|11048.87|11047.68|11047.68|11048.87|11048.87|11047.68|11047.68|0
1647530220000|2022-03-17 15:17:00|11048.66|11048.66|11049.64|11049.64|11049.64|11049.64|11048.66|11048.66|0
1647530230000|2022-03-17 15:17:10|11049.43|11049.43|11049.43|11049.43|11049.43|11049.43|11049.43|11049.43|0
1647530240000|2022-03-17 15:17:20|11049.09|11049.09|11048.34|11048.34|11049.09|11049.09|11048.34|11048.34|0
1647530250000|2022-03-17 15:17:30|11047.65|11047.65|11047.31|11047.31|11047.65|11047.65|11047.31|11047.31|0
1647530260000|2022-03-17 15:17:40|11043.75|11043.75|11043.39|11043.39|11043.77|11043.77|11043.39|11043.39|0
1647530270000|2022-03-17 15:17:50|11043.04|11043.04|11043.04|11043.04|11043.44|11043.44|11042.64|11042.64|0
1647530280000|2022-03-17 15:18:00|11044.23|11044.23|11044.38|11044.38|11044.38|11044.38|11043.42|11043.42|0
1647530290000|2022-03-17 15:18:10|11044.72|11044.72|11045.85|11045.85|11046.97|11046.97|11044.72|11044.72|0
1647530300000|2022-03-17 15:18:20|11045.51|11045.51|11045.98|11045.98|11045.98|11045.98|11045.16|11045.16|0
1647530310000|2022-03-17 15:18:30|11046.1|11046.1|11045.8|11045.8|11046.1|11046.1|11045.7|11045.7|0
1647530320000|2022-03-17 15:18:40|11043.84|11043.84|11043.53|11043.53|11043.84|11043.84|11043.32|11043.32|0
1647530330000|2022-03-17 15:18:50|11043.29|11043.29|11041.9|11041.9|11043.29|11043.29|11041.9|11041.9|0
1647530360000|2022-03-17 15:19:20|11042.42|11042.42|11042.42|11042.42|11042.42|11042.42|11042.42|11042.42|0
1647530380000|2022-03-17 15:19:40|11042.81|11042.81|11042.43|11042.43|11042.81|11042.81|11042.43|11042.43|0
1647530390000|2022-03-17 15:19:50|11042.51|11042.51|11041.4|11041.4|11042.58|11042.58|11041.4|11041.4|0
1647530400000|2022-03-17 15:20:00|11040.88|11040.88|11036.81|11036.81|11040.88|11040.88|11036.81|11036.81|0
1647530420000|2022-03-17 15:20:20|11037.02|11037.02|11037.02|11037.02|11037.02|11037.02|11037.02|11037.02|0
1647530440000|2022-03-17 15:20:40|11037.14|11037.14|11036.16|11036.16|11037.14|11037.14|11036.16|11036.16|0
1647530450000|2022-03-17 15:20:50|11036.26|11036.26|11036.26|11036.26|11036.26|11036.26|11036.26|11036.26|0
1647530460000|2022-03-17 15:21:00|11035.28|11035.28|11035.19|11035.19|11035.28|11035.28|11035.19|11035.19|0
1647530470000|2022-03-17 15:21:10|11035.58|11035.58|11034.4|11034.4|11035.58|11035.58|11034.4|11034.4|0
1647530490000|2022-03-17 15:21:30|11036.77|11036.77|11036.77|11036.77|11036.77|11036.77|11036.77|11036.77|0
1647530500000|2022-03-17 15:21:40|11038.73|11038.73|11039.23|11039.23|11039.49|11039.49|11038.73|11038.73|0
1647530510000|2022-03-17 15:21:50|11040.03|11040.03|11040.03|11040.03|11040.03|11040.03|11040.03|11040.03|0
1647530520000|2022-03-17 15:22:00|11039.87|11039.87|11038.41|11038.41|11039.87|11039.87|11037.23|11037.23|0
1647530530000|2022-03-17 15:22:10|11038.49|11038.49|11038.23|11038.23|11038.49|11038.49|11038.23|11038.23|0
1647530550000|2022-03-17 15:22:30|11037.83|11037.83|11037.83|11037.83|11037.83|11037.83|11037.83|11037.83|0
1647530570000|2022-03-17 15:22:50|11035.46|11035.46|11035.3|11035.3|11035.46|11035.46|11035.3|11035.3|0
1647530580000|2022-03-17 15:23:00|11034.79|11034.79|11035.77|11035.77|11035.77|11035.77|11034.79|11034.79|0
1647530590000|2022-03-17 15:23:10|11036.75|11036.75|11036.84|11036.84|11036.84|11036.84|11036.75|11036.75|0
1647530600000|2022-03-17 15:23:20|11038.03|11038.03|11039.92|11039.92|11039.92|11039.92|11038.03|11038.03|0
1647530610000|2022-03-17 15:23:30|11038.73|11038.73|11038.73|11038.73|11038.73|11038.73|11038.73|11038.73|0
1647530620000|2022-03-17 15:23:40|11038.61|11038.61|11038.73|11038.73|11038.73|11038.73|11038.61|11038.61|0
1647530630000|2022-03-17 15:23:50|11038.56|11038.56|11038.56|11038.56|11038.56|11038.56|11038.56|11038.56|0
1647530640000|2022-03-17 15:24:00|11038.39|11038.39|11039.72|11039.72|11039.72|11039.72|11038.39|11038.39|0
1647530650000|2022-03-17 15:24:10|11039.37|11039.37|11039.37|11039.37|11039.37|11039.37|11039.37|11039.37|0
1647530660000|2022-03-17 15:24:20|11038.39|11038.39|11037.67|11037.67|11038.86|11038.86|11037.67|11037.67|0
1647530670000|2022-03-17 15:24:30|11038.65|11038.65|11039.83|11039.83|11039.83|11039.83|11038.65|11038.65|0
1647530680000|2022-03-17 15:24:40|11039.95|11039.95|11042.12|11042.12|11042.12|11042.12|11039.95|11039.95|0
1647530690000|2022-03-17 15:24:50|11042.24|11042.24|11042.58|11042.58|11042.58|11042.58|11042.24|11042.24|0
1647530700000|2022-03-17 15:25:00|11042.7|11042.7|11044.1|11044.1|11045.07|11045.07|11042.7|11042.7|0
1647530720000|2022-03-17 15:25:20|11043.85|11043.85|11044.34|11044.34|11044.34|11044.34|11043.3|11043.3|0
1647530730000|2022-03-17 15:25:30|11044.73|11044.73|11049.22|11049.22|11049.22|11049.22|11044.26|11044.26|0
1647530740000|2022-03-17 15:25:40|11049.26|11049.26|11049.26|11049.26|11049.26|11049.26|11049.26|11049.26|0
1647530750000|2022-03-17 15:25:50|11049.42|11049.42|11047.64|11047.64|11049.42|11049.42|11047.48|11047.48|0
1647530760000|2022-03-17 15:26:00|11046.67|11046.67|11046.67|11046.67|11046.67|11046.67|11046.67|11046.67|0
1647530770000|2022-03-17 15:26:10|11046.32|11046.32|11046.32|11046.32|11046.72|11046.72|11046.32|11046.32|0
1647530780000|2022-03-17 15:26:20|11046.53|11046.53|11046.53|11046.53|11046.53|11046.53|11046.53|11046.53|0
1647530790000|2022-03-17 15:26:30|11046.32|11046.32|11046.32|11046.32|11046.32|11046.32|11046.24|11046.24|0
1647530800000|2022-03-17 15:26:40|11047.52|11047.52|11046.62|11046.62|11048.21|11048.21|11046.62|11046.62|0
1647530810000|2022-03-17 15:26:50|11047.13|11047.13|11047.37|11047.37|11047.37|11047.37|11047.02|11047.02|0
1647530820000|2022-03-17 15:27:00|11046.39|11046.39|11046.74|11046.74|11046.74|11046.74|11046.39|11046.39|0
1647530830000|2022-03-17 15:27:10|11046.61|11046.61|11046.61|11046.61|11046.61|11046.61|11046.61|11046.61|0
1647530840000|2022-03-17 15:27:20|11047.94|11047.94|11047.78|11047.78|11047.94|11047.94|11047.44|11047.44|0
1647530850000|2022-03-17 15:27:30|11047.71|11047.71|11047.12|11047.12|11047.71|11047.71|11047.12|11047.12|0
1647530860000|2022-03-17 15:27:40|11046.95|11046.95|11046.95|11046.95|11046.95|11046.95|11046.95|11046.95|0
1647530880000|2022-03-17 15:28:00|11046.45|11046.45|11041.31|11041.31|11046.45|11046.45|11041.31|11041.31|0
1647530890000|2022-03-17 15:28:10|11040.12|11040.12|11037.51|11037.51|11040.12|11040.12|11037.46|11037.46|0
1647530900000|2022-03-17 15:28:20|11037.72|11037.72|11038.28|11038.28|11038.28|11038.28|11037.72|11037.72|0
1647530910000|2022-03-17 15:28:30|11038.51|11038.51|11039.69|11039.69|11039.69|11039.69|11038.51|11038.51|0
1647530920000|2022-03-17 15:28:40|11038.65|11038.65|11038.71|11038.71|11039.19|11039.19|11038.65|11038.65|0
1647530930000|2022-03-17 15:28:50|11038.36|11038.36|11036.31|11036.31|11038.36|11038.36|11036.31|11036.31|0
1647530940000|2022-03-17 15:29:00|11036.12|11036.12|11037.41|11037.41|11037.41|11037.41|11035.89|11035.89|0
1647530950000|2022-03-17 15:29:10|11037.25|11037.25|11037.25|11037.25|11037.25|11037.25|11037.25|11037.25|0
1647530960000|2022-03-17 15:29:20|11037.35|11037.35|11037.35|11037.35|11037.35|11037.35|11037.35|11037.35|0
1647530970000|2022-03-17 15:29:30|11037.53|11037.53|11037.83|11037.83|11037.83|11037.83|11037.53|11037.53|0
1647531000000|2022-03-17 15:30:00|11037.71|11037.71|11034.06|11034.06|11037.71|11037.71|11034.06|11034.06|0
1647531010000|2022-03-17 15:30:10|11033.94|11033.94|11034.54|11034.54|11034.66|11034.66|11033.68|11033.68|0
1647531020000|2022-03-17 15:30:20|11035.52|11035.52|11034.93|11034.93|11035.52|11035.52|11034.72|11034.72|0
1647531030000|2022-03-17 15:30:30|11035.63|11035.63|11036.02|11036.02|11036.02|11036.02|11035.63|11035.63|0
1647531040000|2022-03-17 15:30:40|11036.28|11036.28|11037.06|11037.06|11037.06|11037.06|11036.03|11036.03|0
1647531050000|2022-03-17 15:30:50|11037.32|11037.32|11037.82|11037.82|11037.82|11037.82|11037.32|11037.32|0
1647531060000|2022-03-17 15:31:00|11037.57|11037.57|11037.17|11037.17|11037.57|11037.57|11037.17|11037.17|0
1647531070000|2022-03-17 15:31:10|11037.33|11037.33|11037.4|11037.4|11037.4|11037.4|11037.33|11037.33|0
1647531080000|2022-03-17 15:31:20|11037.8|11037.8|11038.3|11038.3|11038.3|11038.3|11037.8|11037.8|0
1647531090000|2022-03-17 15:31:30|11039.28|11039.28|11038.88|11038.88|11039.28|11039.28|11038.88|11038.88|0
1647531100000|2022-03-17 15:31:40|11038.94|11038.94|11038.94|11038.94|11038.94|11038.94|11038.94|11038.94|0
1647531110000|2022-03-17 15:31:50|11039.19|11039.19|11040.67|11040.67|11040.67|11040.67|11039.19|11039.19|0
1647531120000|2022-03-17 15:32:00|11040.54|11040.54|11039.71|11039.71|11040.61|11040.61|11039.71|11039.71|0
1647531130000|2022-03-17 15:32:10|11039.94|11039.94|11039.85|11039.85|11039.94|11039.94|11039.85|11039.85|0
1647531140000|2022-03-17 15:32:20|11040.25|11040.25|11040.25|11040.25|11040.25|11040.25|11040.25|11040.25|0
1647531150000|2022-03-17 15:32:30|11040.28|11040.28|11042.01|11042.01|11042.01|11042.01|11040.28|11040.28|0
1647531160000|2022-03-17 15:32:40|11041.66|11041.66|11040.15|11040.15|11041.66|11041.66|11040.03|11040.03|0
1647531180000|2022-03-17 15:33:00|11040.49|11040.49|11039.31|11039.31|11040.49|11040.49|11039.31|11039.31|0
1647531200000|2022-03-17 15:33:20|11039.81|11039.81|11039.17|11039.17|11039.81|11039.81|11039.17|11039.17|0
1647531210000|2022-03-17 15:33:30|11039.15|11039.15|11039.55|11039.55|11039.55|11039.55|11039.15|11039.15|0
1647531220000|2022-03-17 15:33:40|11039.45|11039.45|11039.45|11039.45|11039.45|11039.45|11039.05|11039.05|0
1647531230000|2022-03-17 15:33:50|11039.05|11039.05|11040|11040|11040|11040|11039.02|11039.02|0
1647531240000|2022-03-17 15:34:00|11039.93|11039.93|11038.67|11038.67|11040.03|11040.03|11038.67|11038.67|0
1647531250000|2022-03-17 15:34:10|11038.98|11038.98|11039.1|11039.1|11039.1|11039.1|11038.98|11038.98|0
1647531260000|2022-03-17 15:34:20|11040.08|11040.08|11040.08|11040.08|11040.08|11040.08|11040.08|11040.08|0
1647531270000|2022-03-17 15:34:30|11040.47|11040.47|11040.47|11040.47|11040.47|11040.47|11040.47|11040.47|0
1647531280000|2022-03-17 15:34:40|11040.69|11040.69|11042.37|11042.37|11042.37|11042.37|11040.69|11040.69|0
1647531290000|2022-03-17 15:34:50|11043.35|11043.35|11045.43|11045.43|11045.43|11045.43|11043.35|11043.35|0
1647531300000|2022-03-17 15:35:00|11045.63|11045.63|11046.25|11046.25|11046.37|11046.37|11045.63|11045.63|0
1647531310000|2022-03-17 15:35:10|11046.13|11046.13|11046.13|11046.13|11046.13|11046.13|11046.13|11046.13|0
1647531320000|2022-03-17 15:35:20|11046.3|11046.3|11038.46|11038.46|11046.3|11046.3|11038.46|11038.46|0
1647531330000|2022-03-17 15:35:30|11038.12|11038.12|11038.12|11038.12|11038.12|11038.12|11038.12|11038.12|0
1647531340000|2022-03-17 15:35:40|11038.24|11038.24|11038.4|11038.4|11038.4|11038.4|11038.24|11038.24|0
1647531360000|2022-03-17 15:36:00|11038.72|11038.72|11038.72|11038.72|11038.72|11038.72|11038.72|11038.72|0
1647531370000|2022-03-17 15:36:10|11040.68|11040.68|11044.93|11044.93|11045.91|11045.91|11040.68|11040.68|0
1647531380000|2022-03-17 15:36:20|11045.08|11045.08|11046.49|11046.49|11046.49|11046.49|11045|11045|0
1647531390000|2022-03-17 15:36:30|11046.55|11046.55|11046.43|11046.43|11046.55|11046.55|11046.43|11046.43|0
1647531400000|2022-03-17 15:36:40|11046.52|11046.52|11047.78|11047.78|11047.78|11047.78|11046.52|11046.52|0
1647531410000|2022-03-17 15:36:50|11048.76|11048.76|11047.57|11047.57|11048.76|11048.76|11047.57|11047.57|0
1647531420000|2022-03-17 15:37:00|11047.45|11047.45|11047.05|11047.05|11047.45|11047.45|11046.66|11046.66|0
1647531430000|2022-03-17 15:37:10|11047.26|11047.26|11045.54|11045.54|11047.5|11047.5|11045.54|11045.54|0
1647531440000|2022-03-17 15:37:20|11045.33|11045.33|11043.18|11043.18|11045.33|11045.33|11043.18|11043.18|0
1647531450000|2022-03-17 15:37:30|11043.48|11043.48|11043.48|11043.48|11043.48|11043.48|11043.48|11043.48|0
1647531470000|2022-03-17 15:37:50|11044.46|11044.46|11045.48|11045.48|11045.65|11045.65|11044.46|11044.46|0
1647531480000|2022-03-17 15:38:00|11045.74|11045.74|11047.01|11047.01|11047.01|11047.01|11045.74|11045.74|0
1647531490000|2022-03-17 15:38:10|11047.99|11047.99|11048.11|11048.11|11048.49|11048.49|11047.69|11047.69|0
1647531500000|2022-03-17 15:38:20|11050.07|11050.07|11052.05|11052.05|11052.05|11052.05|11050.07|11050.07|0
1647531510000|2022-03-17 15:38:30|11052.17|11052.17|11051.14|11051.14|11052.17|11052.17|11051.14|11051.14|0
1647531520000|2022-03-17 15:38:40|11050.79|11050.79|11054.61|11054.61|11054.61|11054.61|11050.79|11050.79|0
1647531530000|2022-03-17 15:38:50|11054.82|11054.82|11054.47|11054.47|11054.82|11054.82|11054.47|11054.47|0
1647531540000|2022-03-17 15:39:00|11054.82|11054.82|11054.35|11054.35|11054.82|11054.82|11054.35|11054.35|0
1647531550000|2022-03-17 15:39:10|11054.7|11054.7|11055.33|11055.33|11056.31|11056.31|11054.3|11054.3|0
1647531560000|2022-03-17 15:39:20|11055.68|11055.68|11054.29|11054.29|11056.66|11056.66|11054.29|11054.29|0
1647531570000|2022-03-17 15:39:30|11053.94|11053.94|11054.74|11054.74|11055.08|11055.08|11053.94|11053.94|0
1647531580000|2022-03-17 15:39:40|11055.08|11055.08|11055|11055|11055.08|11055.08|11054.74|11054.74|0
1647531590000|2022-03-17 15:39:50|11055.39|11055.39|11056.16|11056.16|11056.51|11056.51|11055.39|11055.39|0
1647531600000|2022-03-17 15:40:00|11057.14|11057.14|11060.8|11060.8|11061.25|11061.25|11057.14|11057.14|0
1647531610000|2022-03-17 15:40:10|11061.01|11061.01|11061.93|11061.93|11062.28|11062.28|11060.83|11060.83|0
1647531620000|2022-03-17 15:40:20|11060.95|11060.95|11060.55|11060.55|11060.95|11060.95|11060.55|11060.55|0
1647531630000|2022-03-17 15:40:30|11058.6|11058.6|11058.65|11058.65|11058.65|11058.65|11058.49|11058.49|0
1647531640000|2022-03-17 15:40:40|11058.75|11058.75|11058.99|11058.99|11058.99|11058.99|11058.75|11058.75|0
1647531650000|2022-03-17 15:40:50|11059.23|11059.23|11059.32|11059.32|11059.32|11059.32|11058.82|11058.82|0
1647531660000|2022-03-17 15:41:00|11058.98|11058.98|11058.98|11058.98|11058.98|11058.98|11058.98|11058.98|0
1647531670000|2022-03-17 15:41:10|11059.21|11059.21|11059.74|11059.74|11059.84|11059.84|11059.21|11059.21|0
1647531680000|2022-03-17 15:41:20|11060.93|11060.93|11061.05|11061.05|11061.05|11061.05|11060.93|11060.93|0
1647531690000|2022-03-17 15:41:30|11061.2|11061.2|11061.37|11061.37|11061.37|11061.37|11061.2|11061.2|0
1647531710000|2022-03-17 15:41:50|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|0
1647531720000|2022-03-17 15:42:00|11060.29|11060.29|11060.71|11060.71|11060.71|11060.71|11059.74|11059.74|0
1647531730000|2022-03-17 15:42:10|11060.79|11060.79|11059.72|11059.72|11060.79|11060.79|11059.72|11059.72|0
1647531740000|2022-03-17 15:42:20|11059.44|11059.44|11056.75|11056.75|11059.44|11059.44|11056.75|11056.75|0
1647531750000|2022-03-17 15:42:30|11056.63|11056.63|11056.68|11056.68|11057.03|11057.03|11056.63|11056.63|0
1647531770000|2022-03-17 15:42:50|11056.2|11056.2|11055.02|11055.02|11056.2|11056.2|11055.02|11055.02|0
1647531780000|2022-03-17 15:43:00|11056|11056|11056.34|11056.34|11056.34|11056.34|11056|11056|0
1647531800000|2022-03-17 15:43:20|11055.71|11055.71|11054.25|11054.25|11055.71|11055.71|11054.25|11054.25|0
1647531810000|2022-03-17 15:43:30|11054.37|11054.37|11054.59|11054.59|11054.59|11054.59|11054.37|11054.37|0
1647531830000|2022-03-17 15:43:50|11053.61|11053.61|11052.59|11052.59|11053.61|11053.61|11052.59|11052.59|0
1647531840000|2022-03-17 15:44:00|11052.46|11052.46|11050.16|11050.16|11052.46|11052.46|11050.16|11050.16|0
1647531850000|2022-03-17 15:44:10|11050.56|11050.56|11050.96|11050.96|11050.96|11050.96|11050.56|11050.56|0
1647531860000|2022-03-17 15:44:20|11050.83|11050.83|11050.23|11050.23|11051.78|11051.78|11050.23|11050.23|0
1647531870000|2022-03-17 15:44:30|11051.27|11051.27|11050.87|11050.87|11051.27|11051.27|11050.75|11050.75|0
1647531880000|2022-03-17 15:44:40|11049.69|11049.69|11049.69|11049.69|11049.69|11049.69|11049.69|11049.69|0
1647531890000|2022-03-17 15:44:50|11050.87|11050.87|11054.03|11054.03|11054.03|11054.03|11050.87|11050.87|0
1647531900000|2022-03-17 15:45:00|11052.84|11052.84|11054.94|11054.94|11055.15|11055.15|11052.43|11052.43|0
1647531910000|2022-03-17 15:45:10|11056.9|11056.9|11057.76|11057.76|11058.15|11058.15|11056.9|11056.9|0
1647531920000|2022-03-17 15:45:20|11056.78|11056.78|11054.61|11054.61|11056.78|11056.78|11054.61|11054.61|0
1647531930000|2022-03-17 15:45:30|11054.56|11054.56|11054.56|11054.56|11054.56|11054.56|11054.56|11054.56|0
1647531940000|2022-03-17 15:45:40|11054.14|11054.14|11053.62|11053.62|11054.14|11054.14|11053.62|11053.62|0
1647531950000|2022-03-17 15:45:50|11052.43|11052.43|11052.43|11052.43|11052.43|11052.43|11052.43|11052.43|0
1647531960000|2022-03-17 15:46:00|11052.58|11052.58|11050.86|11050.86|11052.58|11052.58|11050.86|11050.86|0
1647531970000|2022-03-17 15:46:10|11050.73|11050.73|11050.58|11050.58|11050.73|11050.73|11050.58|11050.58|0
1647531980000|2022-03-17 15:46:20|11050.32|11050.32|11050.06|11050.06|11050.32|11050.32|11050.06|11050.06|0
1647531990000|2022-03-17 15:46:30|11049.56|11049.56|11049.3|11049.3|11049.56|11049.56|11049.3|11049.3|0
1647532000000|2022-03-17 15:46:40|11048.32|11048.32|11048.31|11048.31|11048.37|11048.37|11048.31|11048.31|0
1647532010000|2022-03-17 15:46:50|11048.3|11048.3|11047.58|11047.58|11048.54|11048.54|11047.35|11047.35|0
1647532020000|2022-03-17 15:47:00|11047.3|11047.3|11047.45|11047.45|11047.45|11047.45|11047.3|11047.3|0
1647532040000|2022-03-17 15:47:20|11047.11|11047.11|11046.63|11046.63|11047.11|11047.11|11046.63|11046.63|0
1647532050000|2022-03-17 15:47:30|11046.39|11046.39|11042.84|11042.84|11046.39|11046.39|11042.84|11042.84|0
1647532060000|2022-03-17 15:47:40|11042.68|11042.68|11042.5|11042.5|11043|11043|11042.5|11042.5|0
1647532070000|2022-03-17 15:47:50|11042.29|11042.29|11042.2|11042.2|11042.46|11042.46|11042.2|11042.2|0
1647532080000|2022-03-17 15:48:00|11041.8|11041.8|11040.05|11040.05|11041.8|11041.8|11040.05|11040.05|0
1647532090000|2022-03-17 15:48:10|11039.97|11039.97|11039.53|11039.53|11040.92|11040.92|11039.53|11039.53|0
1647532100000|2022-03-17 15:48:20|11039.49|11039.49|11039.42|11039.42|11039.49|11039.49|11039.42|11039.42|0
1647532110000|2022-03-17 15:48:30|11039.82|11039.82|11039.82|11039.82|11039.82|11039.82|11039.82|11039.82|0
1647532120000|2022-03-17 15:48:40|11040.16|11040.16|11041.41|11041.41|11041.41|11041.41|11040.16|11040.16|0
1647532130000|2022-03-17 15:48:50|11041.65|11041.65|11039.53|11039.53|11041.65|11041.65|11039.53|11039.53|0
1647532140000|2022-03-17 15:49:00|11039.87|11039.87|11040.38|11040.38|11040.38|11040.38|11039.87|11039.87|0
1647532150000|2022-03-17 15:49:10|11040.03|11040.03|11036.11|11036.11|11040.03|11040.03|11036.11|11036.11|0
1647532160000|2022-03-17 15:49:20|11036.06|11036.06|11034.68|11034.68|11036.16|11036.16|11034.68|11034.68|0
1647532170000|2022-03-17 15:49:30|11034.18|11034.18|11034.06|11034.06|11034.18|11034.18|11034.06|11034.06|0
1647532180000|2022-03-17 15:49:40|11034.11|11034.11|11032.95|11032.95|11034.11|11034.11|11032.95|11032.95|0
1647532190000|2022-03-17 15:49:50|11033|11033|11030.16|11030.16|11033|11033|11030.16|11030.16|0
1647532200000|2022-03-17 15:50:00|11030.07|11030.07|11030.92|11030.92|11030.92|11030.92|11030.07|11030.07|0
1647532210000|2022-03-17 15:50:10|11031.02|11031.02|11033.1|11033.1|11033.18|11033.18|11031.02|11031.02|0
1647532230000|2022-03-17 15:50:30|11033.45|11033.45|11035.04|11035.04|11035.09|11035.09|11033.45|11033.45|0
1647532240000|2022-03-17 15:50:40|11036.02|11036.02|11037.97|11037.97|11037.97|11037.97|11036.02|11036.02|0
1647532260000|2022-03-17 15:51:00|11037.74|11037.74|11037.74|11037.74|11037.74|11037.74|11037.74|11037.74|0
1647532270000|2022-03-17 15:51:10|11035.37|11035.37|11035.78|11035.78|11035.78|11035.78|11035.37|11035.37|0
1647532320000|2022-03-17 15:52:00|11035.94|11035.94|11034.96|11034.96|11035.94|11035.94|11034.96|11034.96|0
1647532330000|2022-03-17 15:52:10|11035.22|11035.22|11035.22|11035.22|11035.48|11035.48|11035.22|11035.22|0
1647532340000|2022-03-17 15:52:20|11035.48|11035.48|11037.62|11037.62|11037.62|11037.62|11035.48|11035.48|0
1647532350000|2022-03-17 15:52:30|11038.01|11038.01|11038.01|11038.01|11038.01|11038.01|11038.01|11038.01|0
1647532390000|2022-03-17 15:53:10|11037.79|11037.79|11039.69|11039.69|11039.69|11039.69|11037.79|11037.79|0
1647532400000|2022-03-17 15:53:20|11039.76|11039.76|11040.46|11040.46|11041.65|11041.65|11039.76|11039.76|0
1647532410000|2022-03-17 15:53:30|11040.3|11040.3|11040.3|11040.3|11040.3|11040.3|11040.3|11040.3|0
1647532420000|2022-03-17 15:53:40|11040.46|11040.46|11041.65|11041.65|11041.65|11041.65|11040.46|11040.46|0
1647532430000|2022-03-17 15:53:50|11041.25|11041.25|11041.54|11041.54|11041.54|11041.54|11041.25|11041.25|0
1647532440000|2022-03-17 15:54:00|11042.33|11042.33|11042.45|11042.45|11042.45|11042.45|11042.33|11042.33|0
1647532450000|2022-03-17 15:54:10|11042.85|11042.85|11044.78|11044.78|11044.83|11044.83|11042.85|11042.85|0
1647532460000|2022-03-17 15:54:20|11044.91|11044.91|11044.45|11044.45|11045.07|11045.07|11044.45|11044.45|0
1647532480000|2022-03-17 15:54:40|11044.5|11044.5|11044.68|11044.68|11044.68|11044.68|11044.5|11044.5|0
1647532490000|2022-03-17 15:54:50|11045.86|11045.86|11047.22|11047.22|11047.22|11047.22|11045.86|11045.86|0
1647532500000|2022-03-17 15:55:00|11048.2|11048.2|11050.62|11050.62|11050.62|11050.62|11048.08|11048.08|0
1647532510000|2022-03-17 15:55:10|11051.14|11051.14|11051.26|11051.26|11051.26|11051.26|11051.14|11051.14|0
1647532520000|2022-03-17 15:55:20|11051.42|11051.42|11051.42|11051.42|11051.42|11051.42|11051.42|11051.42|0
1647532530000|2022-03-17 15:55:30|11051.59|11051.59|11052.06|11052.06|11052.06|11052.06|11051.09|11051.09|0
1647532550000|2022-03-17 15:55:50|11050.87|11050.87|11049.69|11049.69|11050.99|11050.99|11049.69|11049.69|0
1647532560000|2022-03-17 15:56:00|11049.18|11049.18|11049.18|11049.18|11049.18|11049.18|11049.18|11049.18|0
1647532570000|2022-03-17 15:56:10|11050.16|11050.16|11047.88|11047.88|11050.16|11050.16|11047.88|11047.88|0
1647532590000|2022-03-17 15:56:30|11048.4|11048.4|11048.74|11048.74|11048.74|11048.74|11048.4|11048.4|0
1647532600000|2022-03-17 15:56:40|11049.09|11049.09|11049.09|11049.09|11049.09|11049.09|11049.09|11049.09|0
1647532620000|2022-03-17 15:57:00|11049.21|11049.21|11049.21|11049.21|11050.19|11050.19|11049.21|11049.21|0
1647532630000|2022-03-17 15:57:10|11049.01|11049.01|11047.81|11047.81|11049.01|11049.01|11047.81|11047.81|0
1647532640000|2022-03-17 15:57:20|11047.01|11047.01|11046.86|11046.86|11047.23|11047.23|11046.86|11046.86|0
1647532650000|2022-03-17 15:57:30|11046.74|11046.74|11047.37|11047.37|11047.87|11047.87|11046.74|11046.74|0
1647532660000|2022-03-17 15:57:40|11047.58|11047.58|11047.91|11047.91|11048.31|11048.31|11047.58|11047.58|0
1647532670000|2022-03-17 15:57:50|11048.14|11048.14|11047.01|11047.01|11048.14|11048.14|11046.96|11046.96|0
1647532680000|2022-03-17 15:58:00|11046.8|11046.8|11046.94|11046.94|11046.94|11046.94|11046.8|11046.8|0
1647532690000|2022-03-17 15:58:10|11047.06|11047.06|11047.79|11047.79|11047.79|11047.79|11047.06|11047.06|0
1647532700000|2022-03-17 15:58:20|11048.98|11048.98|11048.47|11048.47|11048.98|11048.98|11048.47|11048.47|0
1647532720000|2022-03-17 15:58:40|11048.89|11048.89|11049.05|11049.05|11049.05|11049.05|11048.89|11048.89|0
1647532730000|2022-03-17 15:58:50|11049.17|11049.17|11049.17|11049.17|11049.17|11049.17|11049.17|11049.17|0
1647532740000|2022-03-17 15:59:00|11049.33|11049.33|11050.01|11050.01|11050.01|11050.01|11049.33|11049.33|0
1647532750000|2022-03-17 15:59:10|11050.25|11050.25|11050.96|11050.96|11050.99|11050.99|11050.17|11050.17|0
1647532760000|2022-03-17 15:59:20|11050.17|11050.17|11051.3|11051.3|11051.45|11051.45|11050.17|11050.17|0
1647532770000|2022-03-17 15:59:30|11050.5|11050.5|11051.75|11051.75|11051.8|11051.8|11050.5|11050.5|0
1647532780000|2022-03-17 15:59:40|11052.15|11052.15|11052.91|11052.91|11052.91|11052.91|11051.75|11051.75|0
1647532790000|2022-03-17 15:59:50|11052.71|11052.71|11051.27|11051.27|11052.71|11052.71|11051.27|11051.27|0
1647532800000|2022-03-17 16:00:00|11050.93|11050.93|11051.92|11051.92|11051.92|11051.92|11050.69|11050.69|0
1647532820000|2022-03-17 16:00:20|11052.9|11052.9|11054.25|11054.25|11055.5|11055.5|11052.9|11052.9|0
1647532830000|2022-03-17 16:00:30|11054.09|11054.09|11054.09|11054.09|11054.09|11054.09|11054.09|11054.09|0
1647532840000|2022-03-17 16:00:40|11055.27|11055.27|11056.01|11056.01|11056.01|11056.01|11055.27|11055.27|0
1647532850000|2022-03-17 16:00:50|11056.51|11056.51|11060.41|11060.41|11060.83|11060.83|11056.51|11056.51|0
1647532860000|2022-03-17 16:01:00|11060.19|11060.19|11060.19|11060.19|11060.19|11060.19|11060.19|11060.19|0
1647532870000|2022-03-17 16:01:10|11058.24|11058.24|11058.24|11058.24|11058.24|11058.24|11058.24|11058.24|0
1647532880000|2022-03-17 16:01:20|11058.14|11058.14|11058.14|11058.14|11058.14|11058.14|11058.14|11058.14|0
1647532890000|2022-03-17 16:01:30|11058.05|11058.05|11057.96|11057.96|11058.05|11058.05|11057.96|11057.96|0
1647532900000|2022-03-17 16:01:40|11058.94|11058.94|11060.33|11060.33|11061.31|11061.31|11058.94|11058.94|0
1647532910000|2022-03-17 16:01:50|11060.54|11060.54|11060.54|11060.54|11060.54|11060.54|11060.54|11060.54|0
1647532920000|2022-03-17 16:02:00|11060.64|11060.64|11060.33|11060.33|11060.64|11060.64|11060.13|11060.13|0
1647532940000|2022-03-17 16:02:20|11060.73|11060.73|11060.73|11060.73|11060.73|11060.73|11060.73|11060.73|0
1647532950000|2022-03-17 16:02:30|11061.71|11061.71|11061.71|11061.71|11061.71|11061.71|11061.71|11061.71|0
1647532960000|2022-03-17 16:02:40|11061.92|11061.92|11061.92|11061.92|11061.92|11061.92|11061.92|11061.92|0
1647532970000|2022-03-17 16:02:50|11059.55|11059.55|11059.84|11059.84|11059.84|11059.84|11059.55|11059.55|0
1647532980000|2022-03-17 16:03:00|11061.03|11061.03|11061.74|11061.74|11061.74|11061.74|11061.03|11061.03|0
1647532990000|2022-03-17 16:03:10|11061.89|11061.89|11061.17|11061.17|11062.28|11062.28|11061.17|11061.17|0
1647533000000|2022-03-17 16:03:20|11063.13|11063.13|11063.61|11063.61|11063.82|11063.82|11063.13|11063.13|0
1647533010000|2022-03-17 16:03:30|11064.01|11064.01|11063.66|11063.66|11064.31|11064.31|11063.66|11063.66|0
1647533020000|2022-03-17 16:03:40|11064.07|11064.07|11065.18|11065.18|11065.18|11065.18|11064.07|11064.07|0
1647533040000|2022-03-17 16:04:00|11064.83|11064.83|11065.04|11065.04|11065.18|11065.18|11064.06|11064.06|0
1647533050000|2022-03-17 16:04:10|11065.5|11065.5|11065.5|11065.5|11065.5|11065.5|11065.5|11065.5|0
1647533060000|2022-03-17 16:04:20|11065.23|11065.23|11067.24|11067.24|11068.42|11068.42|11064.43|11064.43|0
1647533070000|2022-03-17 16:04:30|11068.42|11068.42|11068.82|11068.82|11069.4|11069.4|11068.42|11068.42|0
1647533080000|2022-03-17 16:04:40|11069.22|11069.22|11071.14|11071.14|11071.14|11071.14|11069.22|11069.22|0
1647533090000|2022-03-17 16:04:50|11070.88|11070.88|11070.88|11070.88|11070.88|11070.88|11070.88|11070.88|0
1647533100000|2022-03-17 16:05:00|11071.09|11071.09|11072.75|11072.75|11072.75|11072.75|11071.09|11071.09|0
1647533110000|2022-03-17 16:05:10|11072.7|11072.7|11073.93|11073.93|11073.93|11073.93|11072.7|11072.7|0
1647533120000|2022-03-17 16:05:20|11074.02|11074.02|11078.86|11078.86|11078.86|11078.86|11074.02|11074.02|0
1647533130000|2022-03-17 16:05:30|11078.65|11078.65|11078.74|11078.74|11078.74|11078.74|11078.65|11078.65|0
1647533150000|2022-03-17 16:05:50|11078.39|11078.39|11077.67|11077.67|11078.39|11078.39|11077.63|11077.63|0
1647533160000|2022-03-17 16:06:00|11075.72|11075.72|11071.78|11071.78|11075.72|11075.72|11071.78|11071.78|0
1647533170000|2022-03-17 16:06:10|11070.8|11070.8|11075.63|11075.63|11075.87|11075.87|11070.8|11070.8|0
1647533190000|2022-03-17 16:06:30|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|11076.03|0
1647533200000|2022-03-17 16:06:40|11076.37|11076.37|11076.1|11076.1|11076.5|11076.5|11076.1|11076.1|0
1647533210000|2022-03-17 16:06:50|11076.34|11076.34|11076.07|11076.07|11076.57|11076.57|11076.07|11076.07|0
1647533220000|2022-03-17 16:07:00|11076.37|11076.37|11076.48|11076.48|11076.48|11076.48|11076.37|11076.37|0
1647533250000|2022-03-17 16:07:30|11076.69|11076.69|11076.69|11076.69|11076.69|11076.69|11076.69|11076.69|0
1647533260000|2022-03-17 16:07:40|11076.9|11076.9|11076.9|11076.9|11076.9|11076.9|11076.85|11076.85|0
1647533270000|2022-03-17 16:07:50|11076.69|11076.69|11075.51|11075.51|11076.69|11076.69|11075.51|11075.51|0
1647533280000|2022-03-17 16:08:00|11076.49|11076.49|11076.49|11076.49|11076.49|11076.49|11076.49|11076.49|0
1647533290000|2022-03-17 16:08:10|11076.4|11076.4|11076.52|11076.52|11076.52|11076.52|11076.4|11076.4|0
1647533300000|2022-03-17 16:08:20|11077.21|11077.21|11077.63|11077.63|11077.63|11077.63|11076.82|11076.82|0
1647533310000|2022-03-17 16:08:30|11078.81|11078.81|11076.59|11076.59|11078.81|11078.81|11076.59|11076.59|0
1647533320000|2022-03-17 16:08:40|11076.35|11076.35|11073.95|11073.95|11076.35|11076.35|11073.9|11073.9|0
1647533330000|2022-03-17 16:08:50|11073.69|11073.69|11074.16|11074.16|11074.29|11074.29|11073.69|11073.69|0
1647533350000|2022-03-17 16:09:10|11073.18|11073.18|11074.32|11074.32|11074.32|11074.32|11072.99|11072.99|0
1647533360000|2022-03-17 16:09:20|11074.11|11074.11|11074.11|11074.11|11074.11|11074.11|11074.11|11074.11|0
1647533370000|2022-03-17 16:09:30|11074.18|11074.18|11073.84|11073.84|11074.18|11074.18|11073.84|11073.84|0
1647533380000|2022-03-17 16:09:40|11073.34|11073.34|11072.99|11072.99|11073.34|11073.34|11072.99|11072.99|0
1647533390000|2022-03-17 16:09:50|11072.01|11072.01|11068.95|11068.95|11072.01|11072.01|11068.62|11068.62|0
1647533400000|2022-03-17 16:10:00|11068.88|11068.88|11068.77|11068.77|11068.88|11068.88|11068.5|11068.5|0
1647533420000|2022-03-17 16:10:20|11068.85|11068.85|11072.43|11072.43|11072.43|11072.43|11068.83|11068.83|0
1647533430000|2022-03-17 16:10:30|11073.22|11073.22|11074.21|11074.21|11074.54|11074.54|11072.82|11072.82|0
1647533440000|2022-03-17 16:10:40|11075.19|11075.19|11074.34|11074.34|11075.19|11075.19|11074.34|11074.34|0
1647533450000|2022-03-17 16:10:50|11074.55|11074.55|11076.32|11076.32|11076.32|11076.32|11074.55|11074.55|0
1647533460000|2022-03-17 16:11:00|11076.49|11076.49|11076.26|11076.26|11076.49|11076.49|11076.26|11076.26|0
1647533470000|2022-03-17 16:11:10|11076.34|11076.34|11075.94|11075.94|11076.34|11076.34|11075.94|11075.94|0
1647533490000|2022-03-17 16:11:30|11076.44|11076.44|11076.44|11076.44|11076.44|11076.44|11076.44|11076.44|0
1647533510000|2022-03-17 16:11:50|11075.25|11075.25|11073.15|11073.15|11075.38|11075.38|11073.15|11073.15|0
1647533520000|2022-03-17 16:12:00|11073.27|11073.27|11073.04|11073.04|11073.27|11073.27|11073.04|11073.04|0
1647533530000|2022-03-17 16:12:10|11072.8|11072.8|11072.67|11072.67|11072.8|11072.8|11072.67|11072.67|0
1647533540000|2022-03-17 16:12:20|11072.17|11072.17|11072.15|11072.15|11072.17|11072.17|11072.15|11072.15|0
1647533550000|2022-03-17 16:12:30|11071.17|11071.17|11071.17|11071.17|11071.17|11071.17|11071.17|11071.17|0
1647533570000|2022-03-17 16:12:50|11071.38|11071.38|11070.46|11070.46|11071.38|11071.38|11070.4|11070.4|0
1647533580000|2022-03-17 16:13:00|11070.24|11070.24|11070.41|11070.41|11070.41|11070.41|11070.24|11070.24|0
1647533590000|2022-03-17 16:13:10|11072.37|11072.37|11072.77|11072.77|11072.77|11072.77|11072.37|11072.37|0
1647533600000|2022-03-17 16:13:20|11072.93|11072.93|11072.57|11072.57|11072.93|11072.93|11071.39|11071.39|0
1647533610000|2022-03-17 16:13:30|11073.55|11073.55|11077.91|11077.91|11077.91|11077.91|11073.55|11073.55|0
1647533620000|2022-03-17 16:13:40|11078.09|11078.09|11077.23|11077.23|11078.21|11078.21|11077.23|11077.23|0
1647533630000|2022-03-17 16:13:50|11076.25|11076.25|11076.44|11076.44|11076.44|11076.44|11076.25|11076.25|0
1647533640000|2022-03-17 16:14:00|11076.13|11076.13|11076.35|11076.35|11076.44|11076.44|11076.13|11076.13|0
1647533650000|2022-03-17 16:14:10|11075.8|11075.8|11073.87|11073.87|11075.8|11075.8|11073.84|11073.84|0
1647533660000|2022-03-17 16:14:20|11073.64|11073.64|11073.41|11073.41|11073.64|11073.64|11073.41|11073.41|0
1647533670000|2022-03-17 16:14:30|11073.29|11073.29|11073.29|11073.29|11073.29|11073.29|11073.29|11073.29|0
1647533680000|2022-03-17 16:14:40|11073.12|11073.12|11071.53|11071.53|11073.12|11073.12|11071.53|11071.53|0
1647533690000|2022-03-17 16:14:50|11071.73|11071.73|11071.33|11071.33|11071.73|11071.73|11071.33|11071.33|0
1647533700000|2022-03-17 16:15:00|11070.63|11070.63|11070.93|11070.93|11070.93|11070.93|11070.36|11070.36|0
1647533710000|2022-03-17 16:15:10|11070.41|11070.41|11069.84|11069.84|11070.41|11070.41|11069.84|11069.84|0
1647533720000|2022-03-17 16:15:20|11069.86|11069.86|11068.67|11068.67|11069.86|11069.86|11068.67|11068.67|0
1647533730000|2022-03-17 16:15:30|11067.98|11067.98|11067.98|11067.98|11067.98|11067.98|11067.98|11067.98|0
1647533740000|2022-03-17 16:15:40|11067.58|11067.58|11067.89|11067.89|11067.89|11067.89|11067.49|11067.49|0
1647533750000|2022-03-17 16:15:50|11067.65|11067.65|11067.65|11067.65|11067.65|11067.65|11067.65|11067.65|0
1647533760000|2022-03-17 16:16:00|11066.67|11066.67|11066.46|11066.46|11066.67|11066.67|11066.46|11066.46|0
1647533770000|2022-03-17 16:16:10|11066.63|11066.63|11067.32|11067.32|11067.32|11067.32|11066.63|11066.63|0
1647533780000|2022-03-17 16:16:20|11066.92|11066.92|11068.77|11068.77|11068.77|11068.77|11066.44|11066.44|0
1647533790000|2022-03-17 16:16:30|11068.44|11068.44|11069.61|11069.61|11069.61|11069.61|11068.44|11068.44|0
1647533800000|2022-03-17 16:16:40|11070.3|11070.3|11070.3|11070.3|11070.3|11070.3|11070.3|11070.3|0
1647533810000|2022-03-17 16:16:50|11070.7|11070.7|11069.19|11069.19|11070.7|11070.7|11069.19|11069.19|0
1647533820000|2022-03-17 16:17:00|11068.84|11068.84|11070.44|11070.44|11070.44|11070.44|11068.84|11068.84|0
1647533830000|2022-03-17 16:17:10|11072.4|11072.4|11072.17|11072.17|11072.61|11072.61|11072.13|11072.13|0
1647533840000|2022-03-17 16:17:20|11071.19|11071.19|11071.19|11071.19|11071.19|11071.19|11071.19|11071.19|0
1647533850000|2022-03-17 16:17:30|11071.43|11071.43|11070.45|11070.45|11071.43|11071.43|11070.45|11070.45|0
1647533870000|2022-03-17 16:17:50|11071.43|11071.43|11071.55|11071.55|11071.55|11071.55|11071.43|11071.43|0
1647533880000|2022-03-17 16:18:00|11071.5|11071.5|11069.8|11069.8|11071.73|11071.73|11069.8|11069.8|0
1647533890000|2022-03-17 16:18:10|11070.22|11070.22|11069.03|11069.03|11070.22|11070.22|11069.03|11069.03|0
1647533900000|2022-03-17 16:18:20|11067.84|11067.84|11067.84|11067.84|11067.84|11067.84|11067.84|11067.84|0
1647533910000|2022-03-17 16:18:30|11068.05|11068.05|11068.05|11068.05|11068.05|11068.05|11067.84|11067.84|0
1647533920000|2022-03-17 16:18:40|11067.85|11067.85|11067.85|11067.85|11067.85|11067.85|11067.73|11067.73|0
1647533940000|2022-03-17 16:19:00|11068.19|11068.19|11068.59|11068.59|11068.59|11068.59|11068.19|11068.19|0
1647533950000|2022-03-17 16:19:10|11068.8|11068.8|11069.92|11069.92|11069.92|11069.92|11068.8|11068.8|0
1647533960000|2022-03-17 16:19:20|11070.13|11070.13|11074.37|11074.37|11074.37|11074.37|11070.13|11070.13|0
1647533970000|2022-03-17 16:19:30|11074.63|11074.63|11075.97|11075.97|11076.01|11076.01|11074.63|11074.63|0
1647533980000|2022-03-17 16:19:40|11076.1|11076.1|11075.3|11075.3|11076.1|11076.1|11075.3|11075.3|0
1647533990000|2022-03-17 16:19:50|11075.09|11075.09|11075.21|11075.21|11075.21|11075.21|11074.81|11074.81|0
1647534000000|2022-03-17 16:20:00|11075.29|11075.29|11077.62|11077.62|11077.62|11077.62|11075.29|11075.29|0
1647534010000|2022-03-17 16:20:10|11078.09|11078.09|11080.75|11080.75|11080.75|11080.75|11078.09|11078.09|0
1647534020000|2022-03-17 16:20:20|11080.35|11080.35|11079.4|11079.4|11080.35|11080.35|11079.28|11079.28|0
1647534050000|2022-03-17 16:20:50|11078.22|11078.22|11078.22|11078.22|11078.22|11078.22|11078.22|11078.22|0
1647534060000|2022-03-17 16:21:00|11079.17|11079.17|11077.91|11077.91|11079.17|11079.17|11077.91|11077.91|0
1647534070000|2022-03-17 16:21:10|11078.31|11078.31|11078.09|11078.09|11078.31|11078.31|11078.09|11078.09|0
1647534080000|2022-03-17 16:21:20|11078.21|11078.21|11079.13|11079.13|11079.13|11079.13|11077.54|11077.54|0
1647534090000|2022-03-17 16:21:30|11079.25|11079.25|11079.57|11079.57|11079.57|11079.57|11079.25|11079.25|0
1647534100000|2022-03-17 16:21:40|11080.76|11080.76|11081.31|11081.31|11081.94|11081.94|11080.76|11080.76|0
1647534110000|2022-03-17 16:21:50|11080.91|11080.91|11080.59|11080.59|11080.91|11080.91|11080.59|11080.59|0
1647534120000|2022-03-17 16:22:00|11080.61|11080.61|11080.63|11080.63|11080.63|11080.63|11080.59|11080.59|0
1647534130000|2022-03-17 16:22:10|11080.59|11080.59|11080.59|11080.59|11080.63|11080.63|11080.59|11080.59|0
1647534140000|2022-03-17 16:22:20|11080.09|11080.09|11076.74|11076.74|11080.09|11080.09|11076.74|11076.74|0
1647534150000|2022-03-17 16:22:30|11076.24|11076.24|11076.34|11076.34|11076.34|11076.34|11076.24|11076.24|0
1647534160000|2022-03-17 16:22:40|11075.65|11075.65|11073.39|11073.39|11075.76|11075.76|11073.39|11073.39|0
1647534170000|2022-03-17 16:22:50|11072.99|11072.99|11071.35|11071.35|11073.79|11073.79|11071.35|11071.35|0
1647534180000|2022-03-17 16:23:00|11071.16|11071.16|11072.37|11072.37|11072.37|11072.37|11069.99|11069.99|0
1647534190000|2022-03-17 16:23:10|11072.46|11072.46|11072.43|11072.43|11072.82|11072.82|11072.43|11072.43|0
1647534200000|2022-03-17 16:23:20|11072.82|11072.82|11071.97|11071.97|11072.82|11072.82|11071.94|11071.94|0
1647534210000|2022-03-17 16:23:30|11072.77|11072.77|11073.7|11073.7|11073.85|11073.85|11071.97|11071.97|0
1647534220000|2022-03-17 16:23:40|11074.1|11074.1|11075.01|11075.01|11075.8|11075.8|11074.1|11074.1|0
1647534230000|2022-03-17 16:23:50|11075.41|11075.41|11076.03|11076.03|11076.43|11076.43|11074.61|11074.61|0
1647534240000|2022-03-17 16:24:00|11076.43|11076.43|11077.73|11077.73|11078.13|11078.13|11076.15|11076.15|0
1647534250000|2022-03-17 16:24:10|11077.33|11077.33|11077.33|11077.33|11077.33|11077.33|11077.33|11077.33|0
1647534260000|2022-03-17 16:24:20|11076.15|11076.15|11074.79|11074.79|11076.55|11076.55|11074.79|11074.79|0
1647534270000|2022-03-17 16:24:30|11074.39|11074.39|11073.55|11073.55|11074.39|11074.39|11073.2|11073.2|0
1647534280000|2022-03-17 16:24:40|11073.94|11073.94|11074.06|11074.06|11074.29|11074.29|11073.89|11073.89|0
1647534290000|2022-03-17 16:24:50|11074.85|11074.85|11071.21|11071.21|11074.85|11074.85|11071.21|11071.21|0
1647534300000|2022-03-17 16:25:00|11071.16|11071.16|11071.16|11071.16|11071.16|11071.16|11071.16|11071.16|0
1647534310000|2022-03-17 16:25:10|11073.34|11073.34|11072.82|11072.82|11073.34|11073.34|11072.82|11072.82|0
1647534320000|2022-03-17 16:25:20|11072.87|11072.87|11071.42|11071.42|11073.72|11073.72|11071.42|11071.42|0
1647534330000|2022-03-17 16:25:30|11071.27|11071.27|11070.87|11070.87|11071.67|11071.67|11070.87|11070.87|0
1647534340000|2022-03-17 16:25:40|11072.06|11072.06|11072.18|11072.18|11072.18|11072.18|11072.06|11072.06|0
1647534350000|2022-03-17 16:25:50|11071.78|11071.78|11071.78|11071.78|11071.78|11071.78|11071.78|11071.78|0
1647534370000|2022-03-17 16:26:10|11071.76|11071.76|11073|11073|11073|11073|11071.76|11071.76|0
1647534380000|2022-03-17 16:26:20|11071.81|11071.81|11071.57|11071.57|11071.81|11071.81|11071.57|11071.57|0
1647534390000|2022-03-17 16:26:30|11071.58|11071.58|11071.52|11071.52|11071.58|11071.58|11071.51|11071.51|0
1647534400000|2022-03-17 16:26:40|11071.65|11071.65|11072.2|11072.2|11072.2|11072.2|11071.65|11071.65|0
1647534410000|2022-03-17 16:26:50|11071.97|11071.97|11071.98|11071.98|11072.02|11072.02|11071.97|11071.97|0
1647534420000|2022-03-17 16:27:00|11072.1|11072.1|11072.3|11072.3|11072.5|11072.5|11072.1|11072.1|0
1647534430000|2022-03-17 16:27:10|11071.32|11071.32|11071.08|11071.08|11071.32|11071.32|11070.92|11070.92|0
1647534440000|2022-03-17 16:27:20|11072.06|11072.06|11071.89|11071.89|11072.06|11072.06|11071.89|11071.89|0
1647534450000|2022-03-17 16:27:30|11071.73|11071.73|11073.58|11073.58|11073.58|11073.58|11071.38|11071.38|0
1647534460000|2022-03-17 16:27:40|11073.79|11073.79|11075.48|11075.48|11075.48|11075.48|11073.79|11073.79|0
1647534470000|2022-03-17 16:27:50|11076.17|11076.17|11078.18|11078.18|11078.18|11078.18|11076.09|11076.09|0
1647534480000|2022-03-17 16:28:00|11077.61|11077.61|11078.38|11078.38|11078.38|11078.38|11076.98|11076.98|0
1647534490000|2022-03-17 16:28:10|11078.78|11078.78|11079.53|11079.53|11080.72|11080.72|11078.78|11078.78|0
1647534500000|2022-03-17 16:28:20|11079.27|11079.27|11082.51|11082.51|11082.51|11082.51|11079.01|11079.01|0
1647534510000|2022-03-17 16:28:30|11082.63|11082.63|11086.33|11086.33|11086.33|11086.33|11082.63|11082.63|0
1647534520000|2022-03-17 16:28:40|11086.18|11086.18|11089.36|11089.36|11089.36|11089.36|11085.78|11085.78|0
1647534530000|2022-03-17 16:28:50|11089.57|11089.57|11093.85|11093.85|11093.85|11093.85|11089.57|11089.57|0
1647534540000|2022-03-17 16:29:00|11093.9|11093.9|11099.18|11099.18|11099.18|11099.18|11093.9|11093.9|0
1647534550000|2022-03-17 16:29:10|11098|11098|11101.82|11101.82|11103.15|11103.15|11098|11098|0
1647534560000|2022-03-17 16:29:20|11101.9|11101.9|11105.13|11105.13|11105.13|11105.13|11101.9|11101.9|0
1647534570000|2022-03-17 16:29:30|11104.11|11104.11|11103.25|11103.25|11104.51|11104.51|11102.56|11102.56|0
1647534580000|2022-03-17 16:29:40|11103.32|11103.32|11107.58|11107.58|11107.58|11107.58|11100.97|11100.97|0
1647534590000|2022-03-17 16:29:50|11108.09|11108.09|11111.82|11111.82|11112.16|11112.16|11108.02|11108.02|0
1647591300000|2022-03-18 08:15:00|11167.35|11167.35|11164.39|11164.39|11167.35|11167.35|11164.39|11164.39|0
1647591310000|2022-03-18 08:15:10|11163.21|11163.21|11163.21|11163.21|11163.21|11163.21|11163.21|11163.21|0
1647591320000|2022-03-18 08:15:20|11162.41|11162.41|11157.65|11157.65|11162.41|11162.41|11156.46|11156.46|0
1647591330000|2022-03-18 08:15:30|11157.25|11157.25|11156.82|11156.82|11158.43|11158.43|11156.82|11156.82|0
1647591340000|2022-03-18 08:15:40|11156.48|11156.48|11152.4|11152.4|11156.48|11156.48|11152.4|11152.4|0
1647591350000|2022-03-18 08:15:50|11152.06|11152.06|11150.7|11150.7|11152.06|11152.06|11150.7|11150.7|0
1647591360000|2022-03-18 08:16:00|11150.54|11150.54|11150.38|11150.38|11150.54|11150.54|11150.38|11150.38|0
1647591370000|2022-03-18 08:16:10|11148.87|11148.87|11145.58|11145.58|11149.16|11149.16|11145.58|11145.58|0
1647591380000|2022-03-18 08:16:20|11145.93|11145.93|11146.62|11146.62|11146.62|11146.62|11145.93|11145.93|0
1647591390000|2022-03-18 08:16:30|11146.96|11146.96|11149.85|11149.85|11149.85|11149.85|11146.96|11146.96|0
1647591400000|2022-03-18 08:16:40|11151.03|11151.03|11151.03|11151.03|11151.03|11151.03|11151.03|11151.03|0
1647591410000|2022-03-18 08:16:50|11150.63|11150.63|11150.29|11150.29|11150.63|11150.63|11150.29|11150.29|0
1647591420000|2022-03-18 08:17:00|11149.94|11149.94|11145.3|11145.3|11152.16|11152.16|11145.3|11145.3|0
1647591430000|2022-03-18 08:17:10|11143.34|11143.34|11143.34|11143.34|11143.34|11143.34|11143.34|11143.34|0
1647591440000|2022-03-18 08:17:20|11143.66|11143.66|11143.05|11143.05|11143.66|11143.66|11143.05|11143.05|0
1647591450000|2022-03-18 08:17:30|11142.01|11142.01|11142.01|11142.01|11142.01|11142.01|11142.01|11142.01|0
1647591470000|2022-03-18 08:17:50|11143.2|11143.2|11144|11144|11144|11144|11143.2|11143.2|0
1647591480000|2022-03-18 08:18:00|11144.4|11144.4|11147.23|11147.23|11147.23|11147.23|11144|11144|0
1647591490000|2022-03-18 08:18:10|11146.83|11146.83|11146.39|11146.39|11146.83|11146.83|11146.03|11146.03|0
1647591500000|2022-03-18 08:18:20|11146.27|11146.27|11145.96|11145.96|11146.46|11146.46|11145.96|11145.96|0
1647591510000|2022-03-18 08:18:30|11145.54|11145.54|11144.92|11144.92|11145.54|11145.54|11144.92|11144.92|0
1647591530000|2022-03-18 08:18:50|11144.66|11144.66|11146.57|11146.57|11146.98|11146.98|11144.66|11144.66|0
1647591540000|2022-03-18 08:19:00|11146.81|11146.81|11146.24|11146.24|11146.81|11146.81|11146.24|11146.24|0
1647591550000|2022-03-18 08:19:10|11146.36|11146.36|11142.24|11142.24|11146.36|11146.36|11142.24|11142.24|0
1647591570000|2022-03-18 08:19:30|11140.28|11140.28|11140.97|11140.97|11141.47|11141.47|11140.28|11140.28|0
1647591580000|2022-03-18 08:19:40|11140.17|11140.17|11139.19|11139.19|11140.17|11140.17|11139.19|11139.19|0
1647591590000|2022-03-18 08:19:50|11138.21|11138.21|11137.89|11137.89|11138.21|11138.21|11137.89|11137.89|0
1647591600000|2022-03-18 08:20:00|11137.47|11137.47|11137.47|11137.47|11137.47|11137.47|11137.47|11137.47|0
1647591640000|2022-03-18 08:20:40|11137.59|11137.59|11137.39|11137.39|11137.59|11137.59|11137.39|11137.39|0
1647591650000|2022-03-18 08:20:50|11135.01|11135.01|11134.81|11134.81|11135.01|11135.01|11134.81|11134.81|0
1647591660000|2022-03-18 08:21:00|11135.99|11135.99|11141.69|11141.69|11141.69|11141.69|11135.99|11135.99|0
1647591670000|2022-03-18 08:21:10|11142.12|11142.12|11141.05|11141.05|11144.85|11144.85|11141.05|11141.05|0
1647591680000|2022-03-18 08:21:20|11139.86|11139.86|11139.23|11139.23|11139.86|11139.86|11137.7|11137.7|0
1647591720000|2022-03-18 08:22:00|11139.58|11139.58|11140.37|11140.37|11140.37|11140.37|11139.58|11139.58|0
1647591730000|2022-03-18 08:22:10|11139.99|11139.99|11142.09|11142.09|11142.09|11142.09|11139.99|11139.99|0
1647591740000|2022-03-18 08:22:20|11140.13|11140.13|11141.31|11141.31|11141.31|11141.31|11140.13|11140.13|0
1647591750000|2022-03-18 08:22:30|11141.23|11141.23|11140.85|11140.85|11141.23|11141.23|11140.85|11140.85|0
1647591760000|2022-03-18 08:22:40|11141.09|11141.09|11141.09|11141.09|11141.09|11141.09|11141.09|11141.09|0
1647591770000|2022-03-18 08:22:50|11140.73|11140.73|11140.73|11140.73|11140.73|11140.73|11140.73|11140.73|0
1647591780000|2022-03-18 08:23:00|11140.6|11140.6|11140.2|11140.2|11141.49|11141.49|11140.2|11140.2|0
1647591790000|2022-03-18 08:23:10|11137.82|11137.82|11138.39|11138.39|11138.39|11138.39|11137.82|11137.82|0
1647591800000|2022-03-18 08:23:20|11138.27|11138.27|11138.27|11138.27|11138.27|11138.27|11138.27|11138.27|0
1647591810000|2022-03-18 08:23:30|11138.62|11138.62|11138.62|11138.62|11138.62|11138.62|11138.62|11138.62|0
1647591840000|2022-03-18 08:24:00|11137.58|11137.58|11137.46|11137.46|11137.94|11137.94|11137.46|11137.46|0
1647591850000|2022-03-18 08:24:10|11137.94|11137.94|11138.93|11138.93|11138.93|11138.93|11137.25|11137.25|0
1647591860000|2022-03-18 08:24:20|11139.62|11139.62|11143.92|11143.92|11143.92|11143.92|11139.62|11139.62|0
1647591870000|2022-03-18 08:24:30|11144.04|11144.04|11144.04|11144.04|11144.04|11144.04|11144.04|11144.04|0
1647591880000|2022-03-18 08:24:40|11144.38|11144.38|11144.38|11144.38|11144.38|11144.38|11144.38|11144.38|0
1647591890000|2022-03-18 08:24:50|11144.14|11144.14|11144.57|11144.57|11144.57|11144.57|11144.09|11144.09|0
1647591900000|2022-03-18 08:25:00|11144.94|11144.94|11145.28|11145.28|11145.28|11145.28|11144.94|11144.94|0
1647591910000|2022-03-18 08:25:10|11144.8|11144.8|11144.8|11144.8|11144.8|11144.8|11144.8|11144.8|0
1647591920000|2022-03-18 08:25:20|11144.92|11144.92|11144.92|11144.92|11144.92|11144.92|11144.92|11144.92|0
1647591930000|2022-03-18 08:25:30|11144.52|11144.52|11144.68|11144.68|11144.68|11144.68|11144.52|11144.52|0
1647591940000|2022-03-18 08:25:40|11144.92|11144.92|11145|11145|11145.69|11145.69|11144.51|11144.51|0
1647591950000|2022-03-18 08:25:50|11145.17|11145.17|11145.33|11145.33|11145.33|11145.33|11145.17|11145.17|0
1647591960000|2022-03-18 08:26:00|11145.5|11145.5|11144.46|11144.46|11145.5|11145.5|11144.46|11144.46|0
1647591980000|2022-03-18 08:26:20|11143.96|11143.96|11143.96|11143.96|11143.96|11143.96|11143.96|11143.96|0
1647591990000|2022-03-18 08:26:30|11143.62|11143.62|11142.8|11142.8|11143.78|11143.78|11142.8|11142.8|0
1647592000000|2022-03-18 08:26:40|11142.08|11142.08|11141.76|11141.76|11142.08|11142.08|11141.76|11141.76|0
1647592010000|2022-03-18 08:26:50|11142.17|11142.17|11142.17|11142.17|11142.17|11142.17|11142.17|11142.17|0
1647592020000|2022-03-18 08:27:00|11142.58|11142.58|11147.3|11147.3|11147.7|11147.7|11142.58|11142.58|0
1647592030000|2022-03-18 08:27:10|11147.35|11147.35|11147.35|11147.35|11147.35|11147.35|11147.35|11147.35|0
1647592040000|2022-03-18 08:27:20|11147.65|11147.65|11147.65|11147.65|11147.65|11147.65|11147.65|11147.65|0
1647592050000|2022-03-18 08:27:30|11147.15|11147.15|11149.59|11149.59|11149.59|11149.59|11147.15|11147.15|0
1647592060000|2022-03-18 08:27:40|11149.35|11149.35|11149.35|11149.35|11149.35|11149.35|11149.35|11149.35|0
1647592080000|2022-03-18 08:28:00|11149.67|11149.67|11149.67|11149.67|11149.67|11149.67|11149.67|11149.67|0
1647592090000|2022-03-18 08:28:10|11148.95|11148.95|11149.07|11149.07|11149.07|11149.07|11148.95|11148.95|0
1647592100000|2022-03-18 08:28:20|11148.94|11148.94|11150.17|11150.17|11150.53|11150.53|11148.94|11148.94|0
1647592110000|2022-03-18 08:28:30|11149.19|11149.19|11148.16|11148.16|11149.19|11149.19|11148.16|11148.16|0
1647592120000|2022-03-18 08:28:40|11148.64|11148.64|11148.41|11148.41|11148.64|11148.64|11148.41|11148.41|0
1647592130000|2022-03-18 08:28:50|11148.36|11148.36|11147.06|11147.06|11148.36|11148.36|11147.06|11147.06|0
1647592140000|2022-03-18 08:29:00|11147.19|11147.19|11146.05|11146.05|11148.21|11148.21|11146.05|11146.05|0
1647592150000|2022-03-18 08:29:10|11145.84|11145.84|11145.84|11145.84|11145.84|11145.84|11145.84|11145.84|0
1647592160000|2022-03-18 08:29:20|11146.48|11146.48|11146.48|11146.48|11146.48|11146.48|11146.48|11146.48|0
1647592170000|2022-03-18 08:29:30|11146.25|11146.25|11147.36|11147.36|11147.36|11147.36|11146.18|11146.18|0
1647592180000|2022-03-18 08:29:40|11147.1|11147.1|11145.67|11145.67|11147.1|11147.1|11145.67|11145.67|0
1647592190000|2022-03-18 08:29:50|11144.85|11144.85|11143.57|11143.57|11144.85|11144.85|11143.57|11143.57|0
1647592200000|2022-03-18 08:30:00|11143.91|11143.91|11147.81|11147.81|11147.81|11147.81|11143.91|11143.91|0
1647592210000|2022-03-18 08:30:10|11147.55|11147.55|11147.43|11147.43|11147.55|11147.55|11147.43|11147.43|0
1647592220000|2022-03-18 08:30:20|11148.4|11148.4|11143.1|11143.1|11148.4|11148.4|11143.1|11143.1|0
1647592230000|2022-03-18 08:30:30|11140.73|11140.73|11133.64|11133.64|11140.73|11140.73|11133.64|11133.64|0
1647592240000|2022-03-18 08:30:40|11133.16|11133.16|11133.07|11133.07|11133.16|11133.16|11133.07|11133.07|0
1647592250000|2022-03-18 08:30:50|11132.27|11132.27|11133.35|11133.35|11133.35|11133.35|11130.97|11130.97|0
1647592260000|2022-03-18 08:31:00|11131.39|11131.39|11128.44|11128.44|11131.39|11131.39|11128.44|11128.44|0
1647592270000|2022-03-18 08:31:10|11128.35|11128.35|11124.5|11124.5|11128.35|11128.35|11124.5|11124.5|0
1647592280000|2022-03-18 08:31:20|11124.61|11124.61|11123.04|11123.04|11124.61|11124.61|11123.04|11123.04|0
1647592290000|2022-03-18 08:31:30|11123.44|11123.44|11126.05|11126.05|11126.05|11126.05|11123.44|11123.44|0
1647592310000|2022-03-18 08:31:50|11124.86|11124.86|11126.82|11126.82|11126.82|11126.82|11124.86|11124.86|0
1647592320000|2022-03-18 08:32:00|11127.8|11127.8|11129.5|11129.5|11129.7|11129.7|11126.77|11126.77|0
1647592330000|2022-03-18 08:32:10|11129.59|11129.59|11129.25|11129.25|11129.59|11129.59|11129.25|11129.25|0
1647592340000|2022-03-18 08:32:20|11131.21|11131.21|11131.21|11131.21|11131.21|11131.21|11131.21|11131.21|0
1647592350000|2022-03-18 08:32:30|11130.42|11130.42|11132.58|11132.58|11132.58|11132.58|11130.42|11130.42|0
1647592360000|2022-03-18 08:32:40|11130.62|11130.62|11129.28|11129.28|11130.62|11130.62|11129.28|11129.28|0
1647592370000|2022-03-18 08:32:50|11126.91|11126.91|11126.22|11126.22|11126.91|11126.91|11126.22|11126.22|0
1647592380000|2022-03-18 08:33:00|11125.96|11125.96|11122.31|11122.31|11125.96|11125.96|11122.31|11122.31|0
1647592390000|2022-03-18 08:33:10|11121.91|11121.91|11120.05|11120.05|11122.41|11122.41|11120.05|11120.05|0
1647592400000|2022-03-18 08:33:20|11121.03|11121.03|11121.29|11121.29|11121.29|11121.29|11121.03|11121.03|0
1647592410000|2022-03-18 08:33:30|11121.08|11121.08|11121.58|11121.58|11121.58|11121.58|11121.08|11121.08|0
1647592440000|2022-03-18 08:34:00|11120.39|11120.39|11120.39|11120.39|11120.39|11120.39|11120.39|11120.39|0
1647592450000|2022-03-18 08:34:10|11119.41|11119.41|11116.85|11116.85|11119.41|11119.41|11116.85|11116.85|0
1647592460000|2022-03-18 08:34:20|11118.03|11118.03|11118.03|11118.03|11118.03|11118.03|11118.03|11118.03|0
1647592480000|2022-03-18 08:34:40|11117.91|11117.91|11118.21|11118.21|11118.21|11118.21|11117.91|11117.91|0
1647592490000|2022-03-18 08:34:50|11117.71|11117.71|11117.71|11117.71|11117.71|11117.71|11117.71|11117.71|0
1647592500000|2022-03-18 08:35:00|11118.9|11118.9|11118.74|11118.74|11120.47|11120.47|11118.74|11118.74|0
1647592510000|2022-03-18 08:35:10|11118.9|11118.9|11118.26|11118.26|11118.9|11118.9|11118.14|11118.14|0
1647592520000|2022-03-18 08:35:20|11118.42|11118.42|11118.47|11118.47|11118.47|11118.47|11118.21|11118.21|0
1647592530000|2022-03-18 08:35:30|11118.64|11118.64|11121.37|11121.37|11121.58|11121.58|11118.64|11118.64|0
1647592540000|2022-03-18 08:35:40|11121.87|11121.87|11121.63|11121.63|11121.87|11121.87|11121.63|11121.63|0
1647592560000|2022-03-18 08:36:00|11121.39|11121.39|11119.23|11119.23|11121.39|11121.39|11119.23|11119.23|0
1647592570000|2022-03-18 08:36:10|11118.88|11118.88|11111|11111|11118.88|11118.88|11111|11111|0
1647592580000|2022-03-18 08:36:20|11111.93|11111.93|11112.64|11112.64|11112.64|11112.64|11111.93|11111.93|0
1647592590000|2022-03-18 08:36:30|11112.44|11112.44|11112.84|11112.84|11112.84|11112.84|11112.44|11112.44|0
1647592600000|2022-03-18 08:36:40|11115.21|11115.21|11118.84|11118.84|11118.84|11118.84|11115.21|11115.21|0
1647592610000|2022-03-18 08:36:50|11119.06|11119.06|11117.88|11117.88|11119.06|11119.06|11117.88|11117.88|0
1647592620000|2022-03-18 08:37:00|11118.38|11118.38|11119.29|11119.29|11119.29|11119.29|11118.38|11118.38|0
1647592630000|2022-03-18 08:37:10|11119.45|11119.45|11119.8|11119.8|11119.8|11119.8|11119.45|11119.45|0
1647592640000|2022-03-18 08:37:20|11119.65|11119.65|11120.79|11120.79|11120.79|11120.79|11119.65|11119.65|0
1647592650000|2022-03-18 08:37:30|11121.98|11121.98|11121.98|11121.98|11121.98|11121.98|11121.98|11121.98|0
1647592660000|2022-03-18 08:37:40|11121|11121|11121.15|11121.15|11121.15|11121.15|11121|11121|0
1647592680000|2022-03-18 08:38:00|11120.69|11120.69|11119.18|11119.18|11120.69|11120.69|11117.88|11117.88|0
1647592690000|2022-03-18 08:38:10|11118.83|11118.83|11118.51|11118.51|11118.83|11118.83|11118.51|11118.51|0
1647592700000|2022-03-18 08:38:20|11118.35|11118.35|11118.35|11118.35|11118.35|11118.35|11118.35|11118.35|0
1647592710000|2022-03-18 08:38:30|11118|11118|11118.3|11118.3|11118.3|11118.3|11118|11118|0
1647592740000|2022-03-18 08:39:00|11117.61|11117.61|11113.87|11113.87|11117.61|11117.61|11113.87|11113.87|0
1647592760000|2022-03-18 08:39:20|11114.08|11114.08|11114.08|11114.08|11114.08|11114.08|11114.08|11114.08|0
1647592770000|2022-03-18 08:39:30|11114.24|11114.24|11114.24|11114.24|11114.24|11114.24|11114.24|11114.24|0
1647592780000|2022-03-18 08:39:40|11113.68|11113.68|11113.71|11113.71|11114.11|11114.11|11113.68|11113.68|0
1647592790000|2022-03-18 08:39:50|11113.87|11113.87|11113.87|11113.87|11113.87|11113.87|11113.87|11113.87|0
1647592800000|2022-03-18 08:40:00|11113.99|11113.99|11112.94|11112.94|11115.31|11115.31|11112.94|11112.94|0
1647592810000|2022-03-18 08:40:10|11114.27|11114.27|11115.98|11115.98|11115.98|11115.98|11114.27|11114.27|0
1647592820000|2022-03-18 08:40:20|11116.22|11116.22|11116.57|11116.57|11116.57|11116.57|11116.22|11116.22|0
1647592840000|2022-03-18 08:40:40|11116.91|11116.91|11116.57|11116.57|11116.91|11116.91|11116.57|11116.57|0
1647592850000|2022-03-18 08:40:50|11116.1|11116.1|11117.14|11117.14|11117.14|11117.14|11116.1|11116.1|0
1647592860000|2022-03-18 08:41:00|11115.99|11115.99|11113.01|11113.01|11115.99|11115.99|11112.74|11112.74|0
1647592870000|2022-03-18 08:41:10|11112.82|11112.82|11112.92|11112.92|11112.92|11112.92|11112.52|11112.52|0
1647592880000|2022-03-18 08:41:20|11111.73|11111.73|11111.73|11111.73|11111.73|11111.73|11111.73|11111.73|0
1647592890000|2022-03-18 08:41:30|11111.23|11111.23|11111.23|11111.23|11111.23|11111.23|11111.23|11111.23|0
1647592910000|2022-03-18 08:41:50|11111.63|11111.63|11111.63|11111.63|11111.63|11111.63|11111.63|11111.63|0
1647592920000|2022-03-18 08:42:00|11108.69|11108.69|11107.17|11107.17|11108.69|11108.69|11107.17|11107.17|0
1647592930000|2022-03-18 08:42:10|11106.91|11106.91|11105.06|11105.06|11106.91|11106.91|11105.06|11105.06|0
1647592940000|2022-03-18 08:42:20|11104.95|11104.95|11107.13|11107.13|11107.34|11107.34|11104.84|11104.84|0
1647592960000|2022-03-18 08:42:40|11105.95|11105.95|11105.95|11105.95|11105.95|11105.95|11105.95|11105.95|0
1647592970000|2022-03-18 08:42:50|11105.89|11105.89|11105.95|11105.95|11105.95|11105.95|11105.89|11105.89|0
1647592990000|2022-03-18 08:43:10|11104.76|11104.76|11104.46|11104.46|11104.76|11104.76|11104.46|11104.46|0
1647593000000|2022-03-18 08:43:20|11104.56|11104.56|11104.56|11104.56|11104.56|11104.56|11104.56|11104.56|0
1647593030000|2022-03-18 08:43:50|11104.4|11104.4|11104.63|11104.63|11105.38|11105.38|11104.4|11104.4|0
1647593040000|2022-03-18 08:44:00|11104.21|11104.21|11104.21|11104.21|11104.21|11104.21|11104.21|11104.21|0
1647593050000|2022-03-18 08:44:10|11104.01|11104.01|11103.33|11103.33|11104.01|11104.01|11103.33|11103.33|0
1647593060000|2022-03-18 08:44:20|11102.53|11102.53|11101.42|11101.42|11102.53|11102.53|11101.42|11101.42|0
1647593070000|2022-03-18 08:44:30|11100.44|11100.44|11100.44|11100.44|11100.44|11100.44|11100.44|11100.44|0
1647593080000|2022-03-18 08:44:40|11100.6|11100.6|11100.72|11100.72|11100.72|11100.72|11100.6|11100.6|0
1647593090000|2022-03-18 08:44:50|11102.68|11102.68|11103.65|11103.65|11103.65|11103.65|11102.68|11102.68|0
1647593100000|2022-03-18 08:45:00|11103.25|11103.25|11103.64|11103.64|11103.64|11103.64|11103.25|11103.25|0
1647593130000|2022-03-18 08:45:30|11103.85|11103.85|11103.85|11103.85|11103.85|11103.85|11103.85|11103.85|0
1647593140000|2022-03-18 08:45:40|11102.66|11102.66|11102.66|11102.66|11102.66|11102.66|11102.66|11102.66|0
1647593150000|2022-03-18 08:45:50|11102.27|11102.27|11102.27|11102.27|11102.27|11102.27|11102.27|11102.27|0
1647593160000|2022-03-18 08:46:00|11102.37|11102.37|11102.37|11102.37|11102.37|11102.37|11102.37|11102.37|0
1647593170000|2022-03-18 08:46:10|11101.87|11101.87|11101.37|11101.37|11101.87|11101.87|11101.37|11101.37|0
1647593180000|2022-03-18 08:46:20|11103.33|11103.33|11103.59|11103.59|11103.59|11103.59|11103.33|11103.33|0
1647593210000|2022-03-18 08:46:50|11103.76|11103.76|11103.76|11103.76|11103.76|11103.76|11103.76|11103.76|0
1647593240000|2022-03-18 08:47:20|11104.94|11104.94|11104.94|11104.94|11104.94|11104.94|11104.94|11104.94|0
1647593260000|2022-03-18 08:47:40|11105.57|11105.57|11107.1|11107.1|11107.1|11107.1|11105.57|11105.57|0
1647593270000|2022-03-18 08:47:50|11112|11112|11112.98|11112.98|11112.98|11112.98|11112|11112|0
1647593280000|2022-03-18 08:48:00|11113.5|11113.5|11113.61|11113.61|11113.76|11113.76|11113.5|11113.5|0
1647593290000|2022-03-18 08:48:10|11114.11|11114.11|11112.01|11112.01|11115.98|11115.98|11112.01|11112.01|0
1647593300000|2022-03-18 08:48:20|11111.83|11111.83|11110.18|11110.18|11111.83|11111.83|11110.18|11110.18|0
1647593310000|2022-03-18 08:48:30|11109.79|11109.79|11100.43|11100.43|11109.79|11109.79|11096.17|11096.17|0
1647593320000|2022-03-18 08:48:40|11102.39|11102.39|11100.9|11100.9|11102.39|11102.39|11100.9|11100.9|0
1647593330000|2022-03-18 08:48:50|11101.11|11101.11|11100.34|11100.34|11101.11|11101.11|11100.34|11100.34|0
1647593340000|2022-03-18 08:49:00|11100.89|11100.89|11101.75|11101.75|11101.75|11101.75|11100.89|11100.89|0
1647593350000|2022-03-18 08:49:10|11102.11|11102.11|11104.16|11104.16|11104.16|11104.16|11102.11|11102.11|0
1647593360000|2022-03-18 08:49:20|11104.65|11104.65|11105.02|11105.02|11105.02|11105.02|11104.65|11104.65|0
1647593370000|2022-03-18 08:49:30|11105.18|11105.18|11105.17|11105.17|11105.69|11105.69|11105.17|11105.17|0
1647593380000|2022-03-18 08:49:40|11105.08|11105.08|11104.27|11104.27|11105.08|11105.08|11104.27|11104.27|0
1647593390000|2022-03-18 08:49:50|11104.59|11104.59|11104.59|11104.59|11104.59|11104.59|11104.59|11104.59|0
1647593400000|2022-03-18 08:50:00|11104.35|11104.35|11104.35|11104.35|11104.35|11104.35|11104.35|11104.35|0
1647593410000|2022-03-18 08:50:10|11104.44|11104.44|11104.44|11104.44|11104.44|11104.44|11104.44|11104.44|0
1647593420000|2022-03-18 08:50:20|11104.13|11104.13|11103.98|11103.98|11104.13|11104.13|11103.98|11103.98|0
1647593440000|2022-03-18 08:50:40|11104.33|11104.33|11104.33|11104.33|11104.33|11104.33|11104.33|11104.33|0
1647593450000|2022-03-18 08:50:50|11105.31|11105.31|11103.04|11103.04|11105.31|11105.31|11103.04|11103.04|0
1647593470000|2022-03-18 08:51:10|11102.25|11102.25|11098.33|11098.33|11102.25|11102.25|11098.33|11098.33|0
1647593480000|2022-03-18 08:51:20|11096.9|11096.9|11096.7|11096.7|11096.9|11096.9|11096.7|11096.7|0
1647593490000|2022-03-18 08:51:30|11095.72|11095.72|11095.63|11095.63|11095.72|11095.72|11095.63|11095.63|0
1647593500000|2022-03-18 08:51:40|11098|11098|11099.19|11099.19|11099.19|11099.19|11098|11098|0
1647593520000|2022-03-18 08:52:00|11098.35|11098.35|11098.47|11098.47|11098.47|11098.47|11098.35|11098.35|0
1647593540000|2022-03-18 08:52:20|11098.06|11098.06|11097.64|11097.64|11098.06|11098.06|11097.64|11097.64|0
1647593550000|2022-03-18 08:52:30|11097.52|11097.52|11096.44|11096.44|11097.7|11097.7|11096.44|11096.44|0
1647593560000|2022-03-18 08:52:40|11095.25|11095.25|11095.25|11095.25|11095.25|11095.25|11095.25|11095.25|0
1647593580000|2022-03-18 08:53:00|11095.13|11095.13|11095.13|11095.13|11095.13|11095.13|11095.13|11095.13|0
1647593590000|2022-03-18 08:53:10|11094.31|11094.31|11093.69|11093.69|11094.31|11094.31|11093.69|11093.69|0
1647593600000|2022-03-18 08:53:20|11093.84|11093.84|11093.99|11093.99|11094.25|11094.25|11093.84|11093.84|0
1647593610000|2022-03-18 08:53:30|11094.25|11094.25|11094.25|11094.25|11094.25|11094.25|11094.25|11094.25|0
1647593620000|2022-03-18 08:53:40|11094.46|11094.46|11095.7|11095.7|11095.7|11095.7|11094.46|11094.46|0
1647593640000|2022-03-18 08:54:00|11094.53|11094.53|11097.53|11097.53|11097.53|11097.53|11094.53|11094.53|0
1647593650000|2022-03-18 08:54:10|11097.62|11097.62|11100.55|11100.55|11102.62|11102.62|11097.62|11097.62|0
1647593660000|2022-03-18 08:54:20|11100.71|11100.71|11100.76|11100.76|11100.76|11100.76|11100.71|11100.71|0
1647593680000|2022-03-18 08:54:40|11101.31|11101.31|11101.31|11101.31|11101.31|11101.31|11101.31|11101.31|0
1647593700000|2022-03-18 08:55:00|11100.95|11100.95|11096.33|11096.33|11100.95|11100.95|11096.33|11096.33|0
1647593730000|2022-03-18 08:55:30|11097.13|11097.13|11097.13|11097.13|11097.13|11097.13|11097.13|11097.13|0
1647593780000|2022-03-18 08:56:20|11100.07|11100.07|11100.81|11100.81|11100.81|11100.81|11100.07|11100.07|0
1647593800000|2022-03-18 08:56:40|11101.21|11101.21|11101.21|11101.21|11101.21|11101.21|11101.21|11101.21|0
1647593820000|2022-03-18 08:57:00|11101.44|11101.44|11101.7|11101.7|11101.7|11101.7|11101.44|11101.44|0
1647593830000|2022-03-18 08:57:10|11102.05|11102.05|11102.05|11102.05|11102.05|11102.05|11102.05|11102.05|0
1647593880000|2022-03-18 08:58:00|11103.23|11103.23|11103.63|11103.63|11103.63|11103.63|11103.23|11103.23|0
1647593900000|2022-03-18 08:58:20|11107.55|11107.55|11107.55|11107.55|11107.55|11107.55|11107.55|11107.55|0
1647593920000|2022-03-18 08:58:40|11107.95|11107.95|11108.25|11108.25|11108.25|11108.25|11107.95|11107.95|0
1647593930000|2022-03-18 08:58:50|11108.2|11108.2|11108.15|11108.15|11108.6|11108.6|11108.15|11108.15|0
1647593940000|2022-03-18 08:59:00|11107.99|11107.99|11108.8|11108.8|11108.8|11108.8|11107.84|11107.84|0
1647593950000|2022-03-18 08:59:10|11109.07|11109.07|11109.87|11109.87|11109.87|11109.87|11109.07|11109.07|0
1647593960000|2022-03-18 08:59:20|11110.35|11110.35|11110.35|11110.35|11110.35|11110.35|11110.35|11110.35|0
1647593970000|2022-03-18 08:59:30|11112.31|11112.31|11111.31|11111.31|11112.31|11112.31|11111.31|11111.31|0
1647593980000|2022-03-18 08:59:40|11112.36|11112.36|11112.04|11112.04|11112.36|11112.36|11111.67|11111.67|0
1647593990000|2022-03-18 08:59:50|11111.83|11111.83|11111.96|11111.96|11112.19|11112.19|11111.83|11111.83|0
1647594000000|2022-03-18 09:00:00|11111.47|11111.47|11113.32|11113.32|11113.32|11113.32|11111.15|11111.15|0
1647594010000|2022-03-18 09:00:10|11113.55|11113.55|11111.48|11111.48|11113.55|11113.55|11111.48|11111.48|0
1647594030000|2022-03-18 09:00:30|11111.36|11111.36|11107.61|11107.61|11111.36|11111.36|11107.61|11107.61|0
1647594040000|2022-03-18 09:00:40|11107.49|11107.49|11107.49|11107.49|11107.49|11107.49|11107.49|11107.49|0
1647594050000|2022-03-18 09:00:50|11107.18|11107.18|11107.49|11107.49|11107.49|11107.49|11107.18|11107.18|0
1647594060000|2022-03-18 09:01:00|11107.73|11107.73|11107.73|11107.73|11107.73|11107.73|11107.73|11107.73|0
1647594080000|2022-03-18 09:01:20|11107.34|11107.34|11106.54|11106.54|11107.34|11107.34|11106.54|11106.54|0
1647594090000|2022-03-18 09:01:30|11107.52|11107.52|11107.52|11107.52|11107.52|11107.52|11107.52|11107.52|0
1647594100000|2022-03-18 09:01:40|11106.54|11106.54|11106.17|11106.17|11106.54|11106.54|11106.17|11106.17|0
1647594120000|2022-03-18 09:02:00|11107.15|11107.15|11106.75|11106.75|11107.15|11107.15|11106.75|11106.75|0
1647594130000|2022-03-18 09:02:10|11107.21|11107.21|11106.11|11106.11|11107.21|11107.21|11106.11|11106.11|0
1647594180000|2022-03-18 09:03:00|11107.3|11107.3|11107.3|11107.3|11107.3|11107.3|11107.3|11107.3|0
1647594190000|2022-03-18 09:03:10|11107.99|11107.99|11108.71|11108.71|11108.71|11108.71|11107.99|11107.99|0
1647594200000|2022-03-18 09:03:20|11108.84|11108.84|11108.84|11108.84|11108.84|11108.84|11108.84|11108.84|0
1647594210000|2022-03-18 09:03:30|11108.67|11108.67|11109.65|11109.65|11109.65|11109.65|11108.67|11108.67|0
1647594240000|2022-03-18 09:04:00|11110.17|11110.17|11110.17|11110.17|11110.17|11110.17|11110.17|11110.17|0
1647594250000|2022-03-18 09:04:10|11109.77|11109.77|11109.77|11109.77|11109.77|11109.77|11109.77|11109.77|0
1647594290000|2022-03-18 09:04:50|11109.37|11109.37|11107.07|11107.07|11109.37|11109.37|11107.07|11107.07|0
1647594310000|2022-03-18 09:05:10|11107.27|11107.27|11107.15|11107.15|11107.27|11107.27|11107.15|11107.15|0
1647594320000|2022-03-18 09:05:20|11106.81|11106.81|11105.12|11105.12|11106.81|11106.81|11105.12|11105.12|0
1647594330000|2022-03-18 09:05:30|11103.93|11103.93|11103.97|11103.97|11104.01|11104.01|11103.92|11103.92|0
1647594340000|2022-03-18 09:05:40|11104.18|11104.18|11104.52|11104.52|11104.52|11104.52|11104.18|11104.18|0
1647594350000|2022-03-18 09:05:50|11106.48|11106.48|11106.28|11106.28|11106.48|11106.48|11106.28|11106.28|0
1647594360000|2022-03-18 09:06:00|11105.3|11105.3|11105.3|11105.3|11105.3|11105.3|11105.3|11105.3|0
1647594390000|2022-03-18 09:06:30|11105.46|11105.46|11105.51|11105.51|11105.51|11105.51|11105.43|11105.43|0
1647594400000|2022-03-18 09:06:40|11104.54|11104.54|11104.54|11104.54|11104.54|11104.54|11104.54|11104.54|0
1647594420000|2022-03-18 09:07:00|11103.56|11103.56|11103.56|11103.56|11103.56|11103.56|11103.56|11103.56|0
1647594450000|2022-03-18 09:07:30|11104.35|11104.35|11104.52|11104.52|11104.52|11104.52|11104.35|11104.35|0
1647594470000|2022-03-18 09:07:50|11104.69|11104.69|11105.38|11105.38|11105.38|11105.38|11104.69|11104.69|0
1647594480000|2022-03-18 09:08:00|11105.78|11105.78|11108.71|11108.71|11108.79|11108.79|11105.78|11105.78|0
1647594500000|2022-03-18 09:08:20|11107.74|11107.74|11107.39|11107.39|11107.74|11107.74|11107.39|11107.39|0
1647594510000|2022-03-18 09:08:30|11107.08|11107.08|11106.76|11106.76|11107.08|11107.08|11106.76|11106.76|0
1647594530000|2022-03-18 09:08:50|11107.95|11107.95|11107.95|11107.95|11107.95|11107.95|11107.95|11107.95|0
1647594540000|2022-03-18 09:09:00|11109.13|11109.13|11109.13|11109.13|11109.13|11109.13|11109.13|11109.13|0
1647594550000|2022-03-18 09:09:10|11109.25|11109.25|11108.37|11108.37|11109.56|11109.56|11108.37|11108.37|0
1647594580000|2022-03-18 09:09:40|11108.85|11108.85|11108.85|11108.85|11108.85|11108.85|11108.85|11108.85|0
1647594600000|2022-03-18 09:10:00|11109.25|11109.25|11109.25|11109.25|11109.25|11109.25|11109.25|11109.25|0
1647594610000|2022-03-18 09:10:10|11108.27|11108.27|11108.27|11108.27|11108.27|11108.27|11108.27|11108.27|0
1647594620000|2022-03-18 09:10:20|11107.29|11107.29|11107.77|11107.77|11107.77|11107.77|11107.29|11107.29|0
1647594630000|2022-03-18 09:10:30|11107.44|11107.44|11106.25|11106.25|11107.44|11107.44|11106.25|11106.25|0
1647594640000|2022-03-18 09:10:40|11106.01|11106.01|11101.71|11101.71|11106.01|11106.01|11101.71|11101.71|0
1647594660000|2022-03-18 09:11:00|11101.5|11101.5|11099.83|11099.83|11101.5|11101.5|11099.83|11099.83|0
1647594670000|2022-03-18 09:11:10|11099.58|11099.58|11098.6|11098.6|11099.58|11099.58|11098.6|11098.6|0
1647594680000|2022-03-18 09:11:20|11098.36|11098.36|11098.41|11098.41|11098.41|11098.41|11098.36|11098.36|0
1647594690000|2022-03-18 09:11:30|11098.17|11098.17|11096.99|11096.99|11098.17|11098.17|11096.99|11096.99|0
1647594700000|2022-03-18 09:11:40|11096.01|11096.01|11096.01|11096.01|11096.01|11096.01|11096.01|11096.01|0
1647594710000|2022-03-18 09:11:50|11095.61|11095.61|11095.61|11095.61|11095.61|11095.61|11095.61|11095.61|0
1647594720000|2022-03-18 09:12:00|11095.3|11095.3|11094.92|11094.92|11095.3|11095.3|11094.92|11094.92|0
1647594730000|2022-03-18 09:12:10|11095.9|11095.9|11095.9|11095.9|11095.9|11095.9|11095.9|11095.9|0
1647594740000|2022-03-18 09:12:20|11096.02|11096.02|11096.02|11096.02|11096.02|11096.02|11096.02|11096.02|0
1647594750000|2022-03-18 09:12:30|11097|11097|11096.41|11096.41|11097.39|11097.39|11096.41|11096.41|0
1647594770000|2022-03-18 09:12:50|11096.95|11096.95|11096.95|11096.95|11096.95|11096.95|11096.95|11096.95|0
1647594790000|2022-03-18 09:13:10|11097.16|11097.16|11099.49|11099.49|11099.49|11099.49|11097.16|11097.16|0
1647594800000|2022-03-18 09:13:20|11099.64|11099.64|11099.64|11099.64|11099.64|11099.64|11099.64|11099.64|0
1647594830000|2022-03-18 09:13:50|11099.77|11099.77|11099.77|11099.77|11100.16|11100.16|11099.77|11099.77|0
1647594840000|2022-03-18 09:14:00|11100.74|11100.74|11100.74|11100.74|11100.74|11100.74|11100.74|11100.74|0
1647594870000|2022-03-18 09:14:30|11100.85|11100.85|11100.85|11100.85|11100.85|11100.85|11100.85|11100.85|0
1647594890000|2022-03-18 09:14:50|11099.87|11099.87|11099.87|11099.87|11099.87|11099.87|11099.87|11099.87|0
1647594900000|2022-03-18 09:15:00|11099.75|11099.75|11097.18|11097.18|11099.75|11099.75|11096.78|11096.78|0
1647594910000|2022-03-18 09:15:10|11097.58|11097.58|11097.35|11097.35|11097.58|11097.58|11097.09|11097.09|0
1647594920000|2022-03-18 09:15:20|11098.54|11098.54|11098.73|11098.73|11098.73|11098.73|11098.54|11098.54|0
1647594930000|2022-03-18 09:15:30|11099.92|11099.92|11099.92|11099.92|11099.92|11099.92|11099.92|11099.92|0
1647594980000|2022-03-18 09:16:20|11100.61|11100.61|11103.55|11103.55|11103.55|11103.55|11100.61|11100.61|0
1647594990000|2022-03-18 09:16:30|11104.73|11104.73|11104.73|11104.73|11104.73|11104.73|11104.73|11104.73|0
1647595030000|2022-03-18 09:17:10|11103.55|11103.55|11101.38|11101.38|11103.55|11103.55|11101.38|11101.38|0
1647595040000|2022-03-18 09:17:20|11101.14|11101.14|11100.74|11100.74|11101.14|11101.14|11100.74|11100.74|0
1647595070000|2022-03-18 09:17:50|11100.26|11100.26|11100.26|11100.26|11100.26|11100.26|11100.26|11100.26|0
1647595080000|2022-03-18 09:18:00|11100.09|11100.09|11101.47|11101.47|11101.47|11101.47|11100.09|11100.09|0
1647595090000|2022-03-18 09:18:10|11101.26|11101.26|11101.61|11101.61|11101.61|11101.61|11101.26|11101.26|0
1647595100000|2022-03-18 09:18:20|11101.71|11101.71|11101.71|11101.71|11101.71|11101.71|11101.71|11101.71|0
1647595110000|2022-03-18 09:18:30|11101.31|11101.31|11101.31|11101.31|11101.31|11101.31|11101.31|11101.31|0
1647595130000|2022-03-18 09:18:50|11102.5|11102.5|11102.5|11102.5|11102.5|11102.5|11102.5|11102.5|0
1647595150000|2022-03-18 09:19:10|11101.98|11101.98|11101.7|11101.7|11101.98|11101.98|11101.7|11101.7|0
1647595160000|2022-03-18 09:19:20|11101.56|11101.56|11101.56|11101.56|11101.56|11101.56|11101.56|11101.56|0
1647595170000|2022-03-18 09:19:30|11102.35|11102.35|11102.35|11102.35|11102.35|11102.35|11102.35|11102.35|0
1647595190000|2022-03-18 09:19:50|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|0
1647595240000|2022-03-18 09:20:40|11100.67|11100.67|11100.67|11100.67|11100.67|11100.67|11100.67|11100.67|0
1647595250000|2022-03-18 09:20:50|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|0
1647595270000|2022-03-18 09:21:10|11101.11|11101.11|11101.23|11101.23|11101.63|11101.63|11101.11|11101.11|0
1647595280000|2022-03-18 09:21:20|11100.25|11100.25|11100.25|11100.25|11100.25|11100.25|11100.25|11100.25|0
1647595360000|2022-03-18 09:22:40|11101.23|11101.23|11102.42|11102.42|11102.42|11102.42|11101.23|11101.23|0
1647595370000|2022-03-18 09:22:50|11102.19|11102.19|11102.19|11102.19|11102.19|11102.19|11102.19|11102.19|0
1647595400000|2022-03-18 09:23:20|11101.21|11101.21|11102.19|11102.19|11102.19|11102.19|11101.21|11101.21|0
1647595410000|2022-03-18 09:23:30|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|0
1647595420000|2022-03-18 09:23:40|11100.87|11100.87|11100.87|11100.87|11100.87|11100.87|11100.87|11100.87|0
1647595470000|2022-03-18 09:24:30|11100.07|11100.07|11099.67|11099.67|11100.07|11100.07|11099.67|11099.67|0
1647595490000|2022-03-18 09:24:50|11099.51|11099.51|11098.33|11098.33|11099.51|11099.51|11098.33|11098.33|0
1647595500000|2022-03-18 09:25:00|11098.45|11098.45|11098.26|11098.26|11098.45|11098.45|11098.26|11098.26|0
1647595510000|2022-03-18 09:25:10|11098.35|11098.35|11097.85|11097.85|11098.35|11098.35|11097.85|11097.85|0
1647595520000|2022-03-18 09:25:20|11097.33|11097.33|11097.33|11097.33|11097.33|11097.33|11097.33|11097.33|0
1647595530000|2022-03-18 09:25:30|11096.97|11096.97|11096.97|11096.97|11096.97|11096.97|11096.97|11096.97|0
1647595540000|2022-03-18 09:25:40|11097.95|11097.95|11098.35|11098.35|11098.35|11098.35|11097.95|11097.95|0
1647595560000|2022-03-18 09:26:00|11098.09|11098.09|11098.59|11098.59|11098.59|11098.59|11098.09|11098.09|0
1647595570000|2022-03-18 09:26:10|11098.47|11098.47|11098.47|11098.47|11098.47|11098.47|11098.47|11098.47|0
1647595580000|2022-03-18 09:26:20|11098.23|11098.23|11098.39|11098.39|11098.39|11098.39|11098.23|11098.23|0
1647595590000|2022-03-18 09:26:30|11098.56|11098.56|11098.56|11098.56|11098.56|11098.56|11098.56|11098.56|0
1647595620000|2022-03-18 09:27:00|11098.14|11098.14|11096.44|11096.44|11098.35|11098.35|11096.44|11096.44|0
1647595630000|2022-03-18 09:27:10|11094.49|11094.49|11094.81|11094.81|11096.44|11096.44|11094.49|11094.49|0
1647595640000|2022-03-18 09:27:20|11095.15|11095.15|11098.44|11098.44|11098.44|11098.44|11095.15|11095.15|0
1647595650000|2022-03-18 09:27:30|11098.32|11098.32|11097.92|11097.92|11098.32|11098.32|11097.92|11097.92|0
1647595660000|2022-03-18 09:27:40|11098.9|11098.9|11098.9|11098.9|11098.9|11098.9|11098.9|11098.9|0
1647595680000|2022-03-18 09:28:00|11098.2|11098.2|11098.2|11098.2|11098.2|11098.2|11098.2|11098.2|0
1647595700000|2022-03-18 09:28:20|11100.15|11100.15|11100.15|11100.15|11100.15|11100.15|11100.15|11100.15|0
1647595710000|2022-03-18 09:28:30|11100.34|11100.34|11100.34|11100.34|11100.34|11100.34|11100.34|11100.34|0
1647595720000|2022-03-18 09:28:40|11100.43|11100.43|11100.43|11100.43|11100.43|11100.43|11100.43|11100.43|0
1647595730000|2022-03-18 09:28:50|11100.35|11100.35|11100.03|11100.03|11100.35|11100.35|11099.38|11099.38|0
1647595760000|2022-03-18 09:29:20|11100.83|11100.83|11100.83|11100.83|11100.83|11100.83|11100.83|11100.83|0
1647595780000|2022-03-18 09:29:40|11101.18|11101.18|11101.32|11101.32|11101.52|11101.52|11101.18|11101.18|0
1647595790000|2022-03-18 09:29:50|11101.07|11101.07|11107|11107|11107|11107|11100.73|11100.73|0
1647595800000|2022-03-18 09:30:00|11109.71|11109.71|11109.71|11109.71|11109.71|11109.71|11109.71|11109.71|0
1647595810000|2022-03-18 09:30:10|11109.48|11109.48|11117.62|11117.62|11121.71|11121.71|11108.29|11108.29|0
1647595820000|2022-03-18 09:30:20|11117.12|11117.12|11112.22|11112.22|11117.12|11117.12|11111.24|11111.24|0
1647595830000|2022-03-18 09:30:30|11111.81|11111.81|11108.1|11108.1|11111.81|11111.81|11108.1|11108.1|0
1647595840000|2022-03-18 09:30:40|11106.91|11106.91|11098.12|11098.12|11106.91|11106.91|11097.77|11097.77|0
1647595850000|2022-03-18 09:30:50|11098.24|11098.24|11099.51|11099.51|11099.54|11099.54|11098.24|11098.24|0
1647595860000|2022-03-18 09:31:00|11099.76|11099.76|11099.71|11099.71|11099.92|11099.92|11099.71|11099.71|0
1647595870000|2022-03-18 09:31:10|11099.54|11099.54|11102.49|11102.49|11102.91|11102.91|11099.54|11099.54|0
1647595880000|2022-03-18 09:31:20|11102.28|11102.28|11104.99|11104.99|11104.99|11104.99|11102.28|11102.28|0
1647595890000|2022-03-18 09:31:30|11105.96|11105.96|11107.15|11107.15|11107.15|11107.15|11105.96|11105.96|0
1647595900000|2022-03-18 09:31:40|11105.96|11105.96|11106.47|11106.47|11106.47|11106.47|11105.96|11105.96|0
1647595910000|2022-03-18 09:31:50|11106.23|11106.23|11106.23|11106.23|11106.23|11106.23|11106.23|11106.23|0
1647595930000|2022-03-18 09:32:10|11105.25|11105.25|11103.08|11103.08|11105.25|11105.25|11103.08|11103.08|0
1647595970000|2022-03-18 09:32:50|11104.27|11104.27|11104.27|11104.27|11104.27|11104.27|11104.27|11104.27|0
1647595980000|2022-03-18 09:33:00|11104.42|11104.42|11103.68|11103.68|11104.66|11104.66|11103.68|11103.68|0
1647596040000|2022-03-18 09:34:00|11103.25|11103.25|11103.13|11103.13|11103.25|11103.25|11103.13|11103.13|0
1647596050000|2022-03-18 09:34:10|11102.34|11102.34|11102.34|11102.34|11102.74|11102.74|11101.94|11101.94|0
1647596060000|2022-03-18 09:34:20|11101.83|11101.83|11097.84|11097.84|11101.83|11101.83|11097.84|11097.84|0
1647596070000|2022-03-18 09:34:30|11098.06|11098.06|11098.06|11098.06|11098.06|11098.06|11098.06|11098.06|0
1647596090000|2022-03-18 09:34:50|11099.24|11099.24|11099.74|11099.74|11099.74|11099.74|11099.24|11099.24|0
1647596100000|2022-03-18 09:35:00|11099.86|11099.86|11100.26|11100.26|11100.26|11100.26|11099.86|11099.86|0
1647596110000|2022-03-18 09:35:10|11100.05|11100.05|11099.84|11099.84|11100.05|11100.05|11099.84|11099.84|0
1647596120000|2022-03-18 09:35:20|11100.82|11100.82|11101.8|11101.8|11101.8|11101.8|11100.82|11100.82|0
1647596160000|2022-03-18 09:36:00|11100.82|11100.82|11100.82|11100.82|11100.82|11100.82|11099.84|11099.84|0
1647596180000|2022-03-18 09:36:20|11101.8|11101.8|11101.4|11101.4|11101.8|11101.8|11101.4|11101.4|0
1647596190000|2022-03-18 09:36:30|11103.36|11103.36|11103.36|11103.36|11103.36|11103.36|11103.36|11103.36|0
1647596220000|2022-03-18 09:37:00|11103.57|11103.57|11103.57|11103.57|11103.57|11103.57|11103.57|11103.57|0
1647596230000|2022-03-18 09:37:10|11101.61|11101.61|11100.84|11100.84|11101.61|11101.61|11100.28|11100.28|0
1647596250000|2022-03-18 09:37:30|11101.34|11101.34|11101.34|11101.34|11101.34|11101.34|11101.34|11101.34|0
1647596310000|2022-03-18 09:38:30|11101.46|11101.46|11102.65|11102.65|11102.65|11102.65|11101.46|11101.46|0
1647596320000|2022-03-18 09:38:40|11102.78|11102.78|11102.78|11102.78|11102.78|11102.78|11102.78|11102.78|0
1647596360000|2022-03-18 09:39:20|11103.11|11103.11|11103.11|11103.11|11103.11|11103.11|11103.11|11103.11|0
1647596370000|2022-03-18 09:39:30|11102.99|11102.99|11102.99|11102.99|11102.99|11102.99|11102.99|11102.99|0
1647596380000|2022-03-18 09:39:40|11102.87|11102.87|11099.4|11099.4|11102.87|11102.87|11099.4|11099.4|0
1647596390000|2022-03-18 09:39:50|11098.9|11098.9|11098.9|11098.9|11098.9|11098.9|11098.9|11098.9|0
1647596400000|2022-03-18 09:40:00|11098.82|11098.82|11098.44|11098.44|11098.82|11098.82|11098.44|11098.44|0
1647596410000|2022-03-18 09:40:10|11098.2|11098.2|11097.68|11097.68|11098.2|11098.2|11097.68|11097.68|0
1647596420000|2022-03-18 09:40:20|11097.56|11097.56|11096.55|11096.55|11097.68|11097.68|11095.61|11095.61|0
1647596430000|2022-03-18 09:40:30|11096.96|11096.96|11095.98|11095.98|11096.96|11096.96|11095.98|11095.98|0
1647596440000|2022-03-18 09:40:40|11096.19|11096.19|11097.86|11097.86|11097.86|11097.86|11095.55|11095.55|0
1647596460000|2022-03-18 09:41:00|11098.01|11098.01|11098.01|11098.01|11098.01|11098.01|11098.01|11098.01|0
1647596470000|2022-03-18 09:41:10|11098.99|11098.99|11098.99|11098.99|11098.99|11098.99|11098.99|11098.99|0
1647596480000|2022-03-18 09:41:20|11100.17|11100.17|11101.19|11101.19|11101.19|11101.19|11100.17|11100.17|0
1647596490000|2022-03-18 09:41:30|11101.6|11101.6|11101.6|11101.6|11101.6|11101.6|11101.6|11101.6|0
1647596500000|2022-03-18 09:41:40|11102.58|11102.58|11102.58|11102.58|11102.58|11102.58|11102.58|11102.58|0
1647596520000|2022-03-18 09:42:00|11102.79|11102.79|11103|11103|11103|11103|11102.79|11102.79|0
1647596530000|2022-03-18 09:42:10|11104.96|11104.96|11104.96|11104.96|11104.96|11104.96|11104.96|11104.96|0
1647596550000|2022-03-18 09:42:30|11104.57|11104.57|11104.57|11104.57|11104.57|11104.57|11104.57|11104.57|0
1647596570000|2022-03-18 09:42:50|11105.08|11105.08|11105.08|11105.08|11105.08|11105.08|11105.08|11105.08|0
1647596580000|2022-03-18 09:43:00|11105.17|11105.17|11105.2|11105.2|11105.2|11105.2|11105.01|11105.01|0
1647596590000|2022-03-18 09:43:10|11105.11|11105.11|11105.11|11105.11|11105.11|11105.11|11105.11|11105.11|0
1647596610000|2022-03-18 09:43:30|11103.15|11103.15|11101.25|11101.25|11103.15|11103.15|11101.25|11101.25|0
1647596630000|2022-03-18 09:43:50|11101.49|11101.49|11105.16|11105.16|11106.46|11106.46|11101.49|11101.49|0
1647596640000|2022-03-18 09:44:00|11106.35|11106.35|11106.4|11106.4|11106.4|11106.4|11106.35|11106.35|0
1647596700000|2022-03-18 09:45:00|11106.04|11106.04|11109.32|11109.32|11109.32|11109.32|11106.04|11106.04|0
1647596710000|2022-03-18 09:45:10|11108.34|11108.34|11107.51|11107.51|11108.34|11108.34|11107.36|11107.36|0
1647596730000|2022-03-18 09:45:30|11107.76|11107.76|11107.76|11107.76|11107.76|11107.76|11107.76|11107.76|0
1647596750000|2022-03-18 09:45:50|11108.55|11108.55|11108.55|11108.55|11108.55|11108.55|11108.55|11108.55|0
1647596760000|2022-03-18 09:46:00|11107.69|11107.69|11107.39|11107.39|11107.69|11107.69|11107.39|11107.39|0
1647596770000|2022-03-18 09:46:10|11108.37|11108.37|11108.79|11108.79|11108.79|11108.79|11108.37|11108.37|0
1647596780000|2022-03-18 09:46:20|11109.21|11109.21|11109.03|11109.03|11109.42|11109.42|11109.03|11109.03|0
1647596790000|2022-03-18 09:46:30|11107.07|11107.07|11107.07|11107.07|11107.07|11107.07|11106.09|11106.09|0
1647596810000|2022-03-18 09:46:50|11106.83|11106.83|11105.52|11105.52|11106.83|11106.83|11105.52|11105.52|0
1647596820000|2022-03-18 09:47:00|11105.59|11105.59|11105.59|11105.59|11105.59|11105.59|11105.59|11105.59|0
1647596830000|2022-03-18 09:47:10|11105.09|11105.09|11105.69|11105.69|11105.69|11105.69|11104.88|11104.88|0
1647596840000|2022-03-18 09:47:20|11105.59|11105.59|11104.1|11104.1|11105.74|11105.74|11104.1|11104.1|0
1647596850000|2022-03-18 09:47:30|11103.84|11103.84|11103.84|11103.84|11103.84|11103.84|11103.58|11103.58|0
1647596860000|2022-03-18 09:47:40|11103.76|11103.76|11103.76|11103.76|11103.76|11103.76|11103.76|11103.76|0
1647596870000|2022-03-18 09:47:50|11104.95|11104.95|11105.93|11105.93|11105.93|11105.93|11104.95|11104.95|0
1647596880000|2022-03-18 09:48:00|11106.05|11106.05|11106.05|11106.05|11106.05|11106.05|11106.05|11106.05|0
1647596900000|2022-03-18 09:48:20|11105.71|11105.71|11104.27|11104.27|11105.71|11105.71|11104.27|11104.27|0
1647596910000|2022-03-18 09:48:30|11104.04|11104.04|11105.22|11105.22|11105.22|11105.22|11104.04|11104.04|0
1647596930000|2022-03-18 09:48:50|11105.01|11105.01|11104.8|11104.8|11105.01|11105.01|11104.8|11104.8|0
1647596940000|2022-03-18 09:49:00|11103.82|11103.82|11102.91|11102.91|11103.82|11103.82|11102.91|11102.91|0
1647596950000|2022-03-18 09:49:10|11102.79|11102.79|11102.79|11102.79|11102.79|11102.79|11102.79|11102.79|0
1647596970000|2022-03-18 09:49:30|11103.76|11103.76|11103.72|11103.72|11103.76|11103.76|11103.6|11103.6|0
1647597020000|2022-03-18 09:50:20|11103.37|11103.37|11103.16|11103.16|11103.37|11103.37|11103.16|11103.16|0
1647597030000|2022-03-18 09:50:30|11103.58|11103.58|11103.58|11103.58|11103.58|11103.58|11103.58|11103.58|0
1647597050000|2022-03-18 09:50:50|11107.14|11107.14|11105.96|11105.96|11107.14|11107.14|11105.96|11105.96|0
1647597060000|2022-03-18 09:51:00|11106.46|11106.46|11106.46|11106.46|11106.46|11106.46|11106.46|11106.46|0
1647597080000|2022-03-18 09:51:20|11106.18|11106.18|11106.18|11106.18|11106.18|11106.18|11106.18|11106.18|0
1647597090000|2022-03-18 09:51:30|11106.29|11106.29|11106.29|11106.29|11106.29|11106.29|11106.29|11106.29|0
1647597100000|2022-03-18 09:51:40|11106.07|11106.07|11105.73|11105.73|11106.07|11106.07|11105.73|11105.73|0
1647597110000|2022-03-18 09:51:50|11106.71|11106.71|11106.9|11106.9|11106.9|11106.9|11106.59|11106.59|0
1647597130000|2022-03-18 09:52:10|11105.71|11105.71|11105.71|11105.71|11105.71|11105.71|11105.71|11105.71|0
1647597170000|2022-03-18 09:52:50|11105.76|11105.76|11105.76|11105.76|11105.76|11105.76|11105.76|11105.76|0
1647597180000|2022-03-18 09:53:00|11104.97|11104.97|11104.97|11104.97|11104.97|11104.97|11104.97|11104.97|0
1647597190000|2022-03-18 09:53:10|11102.03|11102.03|11098.45|11098.45|11102.5|11102.5|11098.45|11098.45|0
1647597200000|2022-03-18 09:53:20|11098.68|11098.68|11105.22|11105.22|11106.31|11106.31|11098.68|11098.68|0
1647597210000|2022-03-18 09:53:30|11105.27|11105.27|11106.44|11106.44|11106.44|11106.44|11105.27|11105.27|0
1647597220000|2022-03-18 09:53:40|11106.68|11106.68|11106.56|11106.56|11106.68|11106.68|11106.56|11106.56|0
1647597230000|2022-03-18 09:53:50|11106.74|11106.74|11107.23|11107.23|11107.87|11107.87|11106.74|11106.74|0
1647597250000|2022-03-18 09:54:10|11107.47|11107.47|11108.81|11108.81|11108.81|11108.81|11107.47|11107.47|0
1647597260000|2022-03-18 09:54:20|11109.31|11109.31|11109.31|11109.31|11109.31|11109.31|11109.31|11109.31|0
1647597270000|2022-03-18 09:54:30|11110.29|11110.29|11110.29|11110.29|11110.29|11110.29|11110.29|11110.29|0
1647597290000|2022-03-18 09:54:50|11111.48|11111.48|11111.48|11111.48|11111.48|11111.48|11111.48|11111.48|0
1647597300000|2022-03-18 09:55:00|11111.64|11111.64|11111.89|11111.89|11111.89|11111.89|11111.64|11111.64|0
1647597310000|2022-03-18 09:55:10|11112.87|11112.87|11114.02|11114.02|11114.02|11114.02|11112.87|11112.87|0
1647597320000|2022-03-18 09:55:20|11113.9|11113.9|11113.9|11113.9|11113.9|11113.9|11113.9|11113.9|0
1647597340000|2022-03-18 09:55:40|11113.92|11113.92|11116.9|11116.9|11116.9|11116.9|11113.92|11113.92|0
1647597350000|2022-03-18 09:55:50|11117.69|11117.69|11117.69|11117.69|11117.69|11117.69|11117.69|11117.69|0
1647597360000|2022-03-18 09:56:00|11117.56|11117.56|11116.45|11116.45|11117.56|11117.56|11116.45|11116.45|0
1647597370000|2022-03-18 09:56:10|11116.54|11116.54|11116.54|11116.54|11116.54|11116.54|11116.54|11116.54|0
1647597380000|2022-03-18 09:56:20|11116.41|11116.41|11116.41|11116.41|11116.41|11116.41|11116.41|11116.41|0
1647597390000|2022-03-18 09:56:30|11117.6|11117.6|11117.6|11117.6|11117.6|11117.6|11117.6|11117.6|0
1647597400000|2022-03-18 09:56:40|11116.62|11116.62|11114.15|11114.15|11116.62|11116.62|11113.17|11113.17|0
1647597410000|2022-03-18 09:56:50|11114.17|11114.17|11114.17|11114.17|11114.17|11114.17|11114.17|11114.17|0
1647597450000|2022-03-18 09:57:30|11114.37|11114.37|11114.37|11114.37|11114.37|11114.37|11114.37|11114.37|0
1647597460000|2022-03-18 09:57:40|11114.35|11114.35|11114.68|11114.68|11114.77|11114.77|11114.35|11114.35|0
1647597470000|2022-03-18 09:57:50|11114.7|11114.7|11114.7|11114.7|11114.7|11114.7|11114.7|11114.7|0
1647597480000|2022-03-18 09:58:00|11115.68|11115.68|11115.68|11115.68|11115.68|11115.68|11115.68|11115.68|0
1647597490000|2022-03-18 09:58:10|11116.04|11116.04|11117.23|11117.23|11117.23|11117.23|11116.04|11116.04|0
1647597500000|2022-03-18 09:58:20|11117.85|11117.85|11117.73|11117.73|11117.85|11117.85|11117.73|11117.73|0
1647597510000|2022-03-18 09:58:30|11117.67|11117.67|11117.67|11117.67|11117.67|11117.67|11117.67|11117.67|0
1647597530000|2022-03-18 09:58:50|11115.3|11115.3|11113.73|11113.73|11115.3|11115.3|11113.73|11113.73|0
1647597540000|2022-03-18 09:59:00|11114.71|11114.71|11114.71|11114.71|11114.71|11114.71|11114.71|11114.71|0
1647597550000|2022-03-18 09:59:10|11115.69|11115.69|11115.69|11115.69|11115.69|11115.69|11115.69|11115.69|0
1647597560000|2022-03-18 09:59:20|11115.57|11115.57|11116.65|11116.65|11116.65|11116.65|11115.57|11115.57|0
1647597570000|2022-03-18 09:59:30|11116.43|11116.43|11116.43|11116.43|11116.43|11116.43|11116.43|11116.43|0
1647597580000|2022-03-18 09:59:40|11116.78|11116.78|11118.11|11118.11|11118.11|11118.11|11116.78|11116.78|0
1647597590000|2022-03-18 09:59:50|11117.13|11117.13|11117.13|11117.13|11117.13|11117.13|11117.13|11117.13|0
1647597610000|2022-03-18 10:00:10|11117.36|11117.36|11117.01|11117.01|11117.36|11117.36|11117.01|11117.01|0
1647597630000|2022-03-18 10:00:30|11116.79|11116.79|11116.49|11116.49|11116.79|11116.79|11116.49|11116.49|0
1647597640000|2022-03-18 10:00:40|11117.47|11117.47|11117.47|11117.47|11117.47|11117.47|11117.47|11117.47|0
1647597650000|2022-03-18 10:00:50|11118.45|11118.45|11119.66|11119.66|11119.66|11119.66|11118.45|11118.45|0
1647597670000|2022-03-18 10:01:10|11119.92|11119.92|11119.92|11119.92|11119.92|11119.92|11119.92|11119.92|0
1647597690000|2022-03-18 10:01:30|11119.86|11119.86|11121.82|11121.82|11121.82|11121.82|11119.86|11119.86|0
1647597700000|2022-03-18 10:01:40|11121.59|11121.59|11121.75|11121.75|11121.75|11121.75|11121.59|11121.59|0
1647597710000|2022-03-18 10:01:50|11121.69|11121.69|11121.69|11121.69|11121.69|11121.69|11121.69|11121.69|0
1647597740000|2022-03-18 10:02:20|11121.49|11121.49|11122.24|11122.24|11122.24|11122.24|11121.49|11121.49|0
1647597750000|2022-03-18 10:02:30|11122.61|11122.61|11121.68|11121.68|11122.66|11122.66|11121.68|11121.68|0
1647597760000|2022-03-18 10:02:40|11121.77|11121.77|11121.86|11121.86|11121.86|11121.86|11121.77|11121.77|0
1647597770000|2022-03-18 10:02:50|11122.1|11122.1|11122.1|11122.1|11122.1|11122.1|11122.1|11122.1|0
1647597780000|2022-03-18 10:03:00|11122.5|11122.5|11123.19|11123.19|11123.19|11123.19|11122.5|11122.5|0
1647597790000|2022-03-18 10:03:10|11123.52|11123.52|11125.69|11125.69|11125.69|11125.69|11123.52|11123.52|0
1647597800000|2022-03-18 10:03:20|11126.09|11126.09|11126.54|11126.54|11126.54|11126.54|11126.09|11126.09|0
1647597810000|2022-03-18 10:03:30|11127.52|11127.52|11127.52|11127.52|11127.52|11127.52|11127.52|11127.52|0
1647597820000|2022-03-18 10:03:40|11127.4|11127.4|11127.4|11127.4|11127.4|11127.4|11127.4|11127.4|0
1647597830000|2022-03-18 10:03:50|11127.16|11127.16|11126.33|11126.33|11127.16|11127.16|11125.97|11125.97|0
1647597840000|2022-03-18 10:04:00|11126.29|11126.29|11126.42|11126.42|11126.42|11126.42|11126.29|11126.29|0
1647597850000|2022-03-18 10:04:10|11126.78|11126.78|11127.96|11127.96|11127.96|11127.96|11126.78|11126.78|0
1647597860000|2022-03-18 10:04:20|11128.09|11128.09|11128.09|11128.09|11128.09|11128.09|11128.09|11128.09|0
1647597870000|2022-03-18 10:04:30|11128.3|11128.3|11128.2|11128.2|11128.3|11128.3|11128.2|11128.2|0
1647597890000|2022-03-18 10:04:50|11128.32|11128.32|11129.34|11129.34|11129.34|11129.34|11128.32|11128.32|0
1647597900000|2022-03-18 10:05:00|11129.51|11129.51|11130.77|11130.77|11130.77|11130.77|11129.51|11129.51|0
1647597910000|2022-03-18 10:05:10|11130.36|11130.36|11127.77|11127.77|11130.63|11130.63|11127.77|11127.77|0
1647597920000|2022-03-18 10:05:20|11126.59|11126.59|11126.59|11126.59|11126.59|11126.59|11126.59|11126.59|0
1647597930000|2022-03-18 10:05:30|11126.47|11126.47|11123.64|11123.64|11126.47|11126.47|11123.64|11123.64|0
1647597940000|2022-03-18 10:05:40|11124.62|11124.62|11124.62|11124.62|11124.62|11124.62|11124.62|11124.62|0
1647597950000|2022-03-18 10:05:50|11125.81|11125.81|11125.81|11125.81|11125.81|11125.81|11125.81|11125.81|0
1647597960000|2022-03-18 10:06:00|11125.93|11125.93|11126.35|11126.35|11126.35|11126.35|11125.93|11125.93|0
1647597980000|2022-03-18 10:06:20|11125.37|11125.37|11125.37|11125.37|11125.37|11125.37|11125.37|11125.37|0
1647598040000|2022-03-18 10:07:20|11126.06|11126.06|11126.06|11126.06|11126.06|11126.06|11126.06|11126.06|0
1647598050000|2022-03-18 10:07:30|11127.25|11127.25|11127.25|11127.25|11127.25|11127.25|11127.25|11127.25|0
1647598070000|2022-03-18 10:07:50|11129.62|11129.62|11129.62|11129.62|11129.62|11129.62|11129.62|11129.62|0
1647598080000|2022-03-18 10:08:00|11130.6|11130.6|11130.23|11130.23|11130.69|11130.69|11129.71|11129.71|0
1647598090000|2022-03-18 10:08:10|11130.18|11130.18|11130.28|11130.28|11130.28|11130.28|11130.18|11130.18|0
1647598100000|2022-03-18 10:08:20|11130.33|11130.33|11130.33|11130.33|11130.33|11130.33|11130.33|11130.33|0
1647598110000|2022-03-18 10:08:30|11130.7|11130.7|11131.04|11131.04|11131.04|11131.04|11130.7|11130.7|0
1647598120000|2022-03-18 10:08:40|11131.46|11131.46|11131.46|11131.46|11131.46|11131.46|11131.46|11131.46|0
1647598130000|2022-03-18 10:08:50|11135.42|11135.42|11135.92|11135.92|11135.92|11135.92|11135.42|11135.42|0
1647598140000|2022-03-18 10:09:00|11136.08|11136.08|11136.08|11136.08|11136.08|11136.08|11136.08|11136.08|0
1647598150000|2022-03-18 10:09:10|11136.2|11136.2|11136.2|11136.2|11136.2|11136.2|11136.2|11136.2|0
1647598160000|2022-03-18 10:09:20|11136.84|11136.84|11136.84|11136.84|11136.84|11136.84|11136.84|11136.84|0
1647598170000|2022-03-18 10:09:30|11137|11137|11136.96|11136.96|11137|11137|11136.84|11136.84|0
1647598180000|2022-03-18 10:09:40|11137.39|11137.39|11137.39|11137.39|11137.39|11137.39|11137.39|11137.39|0
1647598190000|2022-03-18 10:09:50|11137.5|11137.5|11138.24|11138.24|11138.59|11138.59|11137.5|11137.5|0
1647598500000|2022-03-18 10:15:00|11138.01|11138.01|11128.14|11128.14|11138.01|11138.01|11128.14|11128.14|0
1647598510000|2022-03-18 10:15:10|11127.96|11127.96|11123.19|11123.19|11128.06|11128.06|11123.19|11123.19|0
1647598520000|2022-03-18 10:15:20|11122.96|11122.96|11111.26|11111.26|11124.87|11124.87|11111.26|11111.26|0
1647598530000|2022-03-18 10:15:30|11108.33|11108.33|11109.98|11109.98|11110.96|11110.96|11107.15|11107.15|0
1647598540000|2022-03-18 10:15:40|11110.11|11110.11|11117.49|11117.49|11117.9|11117.9|11109.98|11109.98|0
1647598550000|2022-03-18 10:15:50|11117.88|11117.88|11117.68|11117.68|11118.94|11118.94|11117.34|11117.34|0
1647598560000|2022-03-18 10:16:00|11118.1|11118.1|11129.38|11129.38|11129.43|11129.43|11118.1|11118.1|0
1647598570000|2022-03-18 10:16:10|11129.5|11129.5|11133.21|11133.21|11133.28|11133.28|11129.5|11129.5|0
1647598580000|2022-03-18 10:16:20|11133.36|11133.36|11132.16|11132.16|11135.46|11135.46|11132.16|11132.16|0
1647598590000|2022-03-18 10:16:30|11129.23|11129.23|11121.87|11121.87|11129.23|11129.23|11121.87|11121.87|0
1647598600000|2022-03-18 10:16:40|11120.68|11120.68|11121.24|11121.24|11122.43|11122.43|11119.78|11119.78|0
1647598610000|2022-03-18 10:16:50|11120.5|11120.5|11121.6|11121.6|11121.6|11121.6|11119.64|11119.64|0
1647598620000|2022-03-18 10:17:00|11122|11122|11118.13|11118.13|11122|11122|11117.88|11117.88|0
1647598630000|2022-03-18 10:17:10|11117.71|11117.71|11118.31|11118.31|11118.31|11118.31|11117.08|11117.08|0
1647598640000|2022-03-18 10:17:20|11118.46|11118.46|11118.96|11118.96|11119.2|11119.2|11118.46|11118.46|0
1647598650000|2022-03-18 10:17:30|11121.33|11121.33|11122.41|11122.41|11122.5|11122.5|11121.32|11121.32|0
1647598660000|2022-03-18 10:17:40|11123.39|11123.39|11119.55|11119.55|11123.89|11123.89|11119.55|11119.55|0
1647598670000|2022-03-18 10:17:50|11118.57|11118.57|11118.51|11118.51|11119.55|11119.55|11118.51|11118.51|0
1647598680000|2022-03-18 10:18:00|11118.16|11118.16|11119.16|11119.16|11119.16|11119.16|11118.16|11118.16|0
1647598690000|2022-03-18 10:18:10|11119.33|11119.33|11120.14|11120.14|11120.31|11120.31|11119.33|11119.33|0
1647598720000|2022-03-18 10:18:40|11119.03|11119.03|11119.03|11119.03|11119.03|11119.03|11119.03|11119.03|0
1647598730000|2022-03-18 10:18:50|11120.01|11120.01|11120.01|11120.01|11120.01|11120.01|11120.01|11120.01|0
1647598740000|2022-03-18 10:19:00|11117.64|11117.64|11117.64|11117.64|11117.64|11117.64|11117.64|11117.64|0
1647598750000|2022-03-18 10:19:10|11117.14|11117.14|11108.53|11108.53|11117.14|11117.14|11108.53|11108.53|0
1647598760000|2022-03-18 10:19:20|11107.34|11107.34|11101.56|11101.56|11107.34|11107.34|11101.56|11101.56|0
1647598770000|2022-03-18 10:19:30|11101.2|11101.2|11100.92|11100.92|11101.59|11101.59|11100.76|11100.76|0
1647598780000|2022-03-18 10:19:40|11100.71|11100.71|11101.11|11101.11|11101.11|11101.11|11100.71|11100.71|0
1647598790000|2022-03-18 10:19:50|11100.38|11100.38|11090.04|11090.04|11100.38|11100.38|11089.69|11089.69|0
1647598800000|2022-03-18 10:20:00|11090.84|11090.84|11092.51|11092.51|11093.49|11093.49|11089.8|11089.8|0
1647598810000|2022-03-18 10:20:10|11093.69|11093.69|11097.58|11097.58|11097.58|11097.58|11093.69|11093.69|0
1647598820000|2022-03-18 10:20:20|11097.98|11097.98|11097.58|11097.58|11097.98|11097.98|11097.58|11097.58|0
1647598830000|2022-03-18 10:20:30|11097.92|11097.92|11099.34|11099.34|11099.34|11099.34|11097.92|11097.92|0
1647598840000|2022-03-18 10:20:40|11099.7|11099.7|11101.09|11101.09|11101.09|11101.09|11099.7|11099.7|0
1647598850000|2022-03-18 10:20:50|11101.51|11101.51|11099.86|11099.86|11103.21|11103.21|11099.86|11099.86|0
1647598860000|2022-03-18 10:21:00|11100.64|11100.64|11101.98|11101.98|11102.14|11102.14|11100.64|11100.64|0
1647598870000|2022-03-18 10:21:10|11100.02|11100.02|11100.02|11100.02|11100.02|11100.02|11100.02|11100.02|0
1647598880000|2022-03-18 10:21:20|11098.06|11098.06|11097.33|11097.33|11098.06|11098.06|11097.33|11097.33|0
1647598890000|2022-03-18 10:21:30|11098.31|11098.31|11094.91|11094.91|11098.31|11098.31|11094.91|11094.91|0
1647598900000|2022-03-18 10:21:40|11094.71|11094.71|11092.57|11092.57|11094.71|11094.71|11092.57|11092.57|0
1647598910000|2022-03-18 10:21:50|11094.53|11094.53|11094.45|11094.45|11095.43|11095.43|11094.45|11094.45|0
1647598920000|2022-03-18 10:22:00|11095.43|11095.43|11095.43|11095.43|11095.43|11095.43|11095.43|11095.43|0
1647598930000|2022-03-18 10:22:10|11095.09|11095.09|11095.86|11095.86|11095.86|11095.86|11095.09|11095.09|0
1647598940000|2022-03-18 10:22:20|11097.47|11097.47|11096.49|11096.49|11097.47|11097.47|11096.49|11096.49|0
1647598950000|2022-03-18 10:22:30|11097.29|11097.29|11097.45|11097.45|11097.45|11097.45|11097.29|11097.29|0
1647598960000|2022-03-18 10:22:40|11101.01|11101.01|11101.01|11101.01|11101.01|11101.01|11101.01|11101.01|0
1647598970000|2022-03-18 10:22:50|11101.18|11101.18|11100.49|11100.49|11101.18|11101.18|11100.49|11100.49|0
1647598980000|2022-03-18 10:23:00|11100.99|11100.99|11101.06|11101.06|11101.06|11101.06|11100.99|11100.99|0
1647598990000|2022-03-18 10:23:10|11100.08|11100.08|11100.08|11100.08|11100.08|11100.08|11100.08|11100.08|0
1647599000000|2022-03-18 10:23:20|11100.14|11100.14|11100.14|11100.14|11100.14|11100.14|11100.14|11100.14|0
1647599070000|2022-03-18 10:24:30|11100.83|11100.83|11102.79|11102.79|11102.79|11102.79|11100.83|11100.83|0
1647599080000|2022-03-18 10:24:40|11101.99|11101.99|11101.99|11101.99|11101.99|11101.99|11101.99|11101.99|0
1647599090000|2022-03-18 10:24:50|11100.8|11100.8|11101.99|11101.99|11101.99|11101.99|11100.8|11100.8|0
1647599100000|2022-03-18 10:25:00|11101.88|11101.88|11103.02|11103.02|11103.02|11103.02|11101.88|11101.88|0
1647599110000|2022-03-18 10:25:10|11104.2|11104.2|11103.02|11103.02|11104.2|11104.2|11103.02|11103.02|0
1647599130000|2022-03-18 10:25:30|11103.09|11103.09|11106.12|11106.12|11106.35|11106.35|11103.09|11103.09|0
1647599150000|2022-03-18 10:25:50|11106.28|11106.28|11104.32|11104.32|11106.28|11106.28|11104.32|11104.32|0
1647599170000|2022-03-18 10:26:10|11103.34|11103.34|11099.36|11099.36|11103.34|11103.34|11099.36|11099.36|0
1647599180000|2022-03-18 10:26:20|11099.28|11099.28|11099.76|11099.76|11099.76|11099.76|11099.13|11099.13|0
1647599200000|2022-03-18 10:26:40|11100.74|11100.74|11100.82|11100.82|11100.82|11100.82|11100.74|11100.74|0
1647599220000|2022-03-18 10:27:00|11099.84|11099.84|11099.26|11099.26|11100.24|11100.24|11099.26|11099.26|0
1647599230000|2022-03-18 10:27:10|11098.28|11098.28|11098.28|11098.28|11098.28|11098.28|11098.28|11098.28|0
1647599250000|2022-03-18 10:27:30|11098.13|11098.13|11098.28|11098.28|11098.28|11098.28|11098.13|11098.13|0
1647599290000|2022-03-18 10:28:10|11098.52|11098.52|11098.52|11098.52|11098.52|11098.52|11098.52|11098.52|0
1647599300000|2022-03-18 10:28:20|11098.76|11098.76|11098.76|11098.76|11098.76|11098.76|11098.76|11098.76|0
1647599310000|2022-03-18 10:28:30|11099.27|11099.27|11102.26|11102.26|11102.26|11102.26|11099.27|11099.27|0
1647599320000|2022-03-18 10:28:40|11101.92|11101.92|11101.92|11101.92|11101.92|11101.92|11101.92|11101.92|0
1647599330000|2022-03-18 10:28:50|11102.26|11102.26|11102.26|11102.26|11102.26|11102.26|11102.26|11102.26|0
1647599340000|2022-03-18 10:29:00|11102.05|11102.05|11102.91|11102.91|11102.91|11102.91|11102.05|11102.05|0
1647599350000|2022-03-18 10:29:10|11102.6|11102.6|11102.25|11102.25|11102.6|11102.6|11102.25|11102.25|0
1647599360000|2022-03-18 10:29:20|11102.15|11102.15|11102.15|11102.15|11102.66|11102.66|11102.15|11102.15|0
1647599370000|2022-03-18 10:29:30|11101.95|11101.95|11102.15|11102.15|11102.15|11102.15|11101.95|11101.95|0
1647599380000|2022-03-18 10:29:40|11101.91|11101.91|11100.93|11100.93|11102.12|11102.12|11100.93|11100.93|0
1647599400000|2022-03-18 10:30:00|11101.63|11101.63|11098.25|11098.25|11101.87|11101.87|11097.95|11097.95|0
1647599410000|2022-03-18 10:30:10|11098.65|11098.65|11096.64|11096.64|11098.65|11098.65|11096.64|11096.64|0
1647599420000|2022-03-18 10:30:20|11095.66|11095.66|11095.38|11095.38|11096.64|11096.64|11095.38|11095.38|0
1647599430000|2022-03-18 10:30:30|11094.19|11094.19|11092.73|11092.73|11094.19|11094.19|11092.73|11092.73|0
1647599450000|2022-03-18 10:30:50|11092.68|11092.68|11092.46|11092.46|11092.68|11092.68|11092.46|11092.46|0
1647599460000|2022-03-18 10:31:00|11091.48|11091.48|11088.37|11088.37|11091.48|11091.48|11088.37|11088.37|0
1647599470000|2022-03-18 10:31:10|11088.21|11088.21|11084.65|11084.65|11088.21|11088.21|11084.65|11084.65|0
1647599480000|2022-03-18 10:31:20|11084.44|11084.44|11082.15|11082.15|11084.44|11084.44|11081.38|11081.38|0
1647599490000|2022-03-18 10:31:30|11083.34|11083.34|11084.18|11084.18|11084.18|11084.18|11083.34|11083.34|0
1647599500000|2022-03-18 10:31:40|11086.14|11086.14|11086.71|11086.71|11086.71|11086.71|11086.14|11086.14|0
1647599510000|2022-03-18 10:31:50|11087.22|11087.22|11086.91|11086.91|11087.22|11087.22|11086.91|11086.91|0
1647599520000|2022-03-18 10:32:00|11087.26|11087.26|11086.07|11086.07|11087.26|11087.26|11086.07|11086.07|0
1647599540000|2022-03-18 10:32:20|11085.02|11085.02|11085.02|11085.02|11085.02|11085.02|11085.02|11085.02|0
1647599550000|2022-03-18 10:32:30|11084.04|11084.04|11085.02|11085.02|11085.02|11085.02|11084.04|11084.04|0
1647599560000|2022-03-18 10:32:40|11086|11086|11085.02|11085.02|11086|11086|11085.02|11085.02|0
1647599580000|2022-03-18 10:33:00|11084.86|11084.86|11084.86|11084.86|11084.86|11084.86|11084.86|11084.86|0
1647599600000|2022-03-18 10:33:20|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|0
1647599620000|2022-03-18 10:33:40|11083.75|11083.75|11084.02|11084.02|11084.02|11084.02|11083.62|11083.62|0
1647599640000|2022-03-18 10:34:00|11085|11085|11084.64|11084.64|11085|11085|11084.64|11084.64|0
1647599670000|2022-03-18 10:34:30|11085.04|11085.04|11085.04|11085.04|11085.04|11085.04|11085.04|11085.04|0
1647599680000|2022-03-18 10:34:40|11084.96|11084.96|11084.69|11084.69|11084.96|11084.96|11084.69|11084.69|0
1647599690000|2022-03-18 10:34:50|11082.33|11082.33|11079.46|11079.46|11082.33|11082.33|11079.46|11079.46|0
1647599700000|2022-03-18 10:35:00|11081.41|11081.41|11082.08|11082.08|11082.08|11082.08|11081.41|11081.41|0
1647599710000|2022-03-18 10:35:10|11083.06|11083.06|11081.4|11081.4|11083.06|11083.06|11080.42|11080.42|0
1647599720000|2022-03-18 10:35:20|11081.79|11081.79|11083.01|11083.01|11083.01|11083.01|11081.79|11081.79|0
1647599730000|2022-03-18 10:35:30|11082.58|11082.58|11082.37|11082.37|11082.58|11082.58|11082.37|11082.37|0
1647599750000|2022-03-18 10:35:50|11081.87|11081.87|11081.87|11081.87|11081.87|11081.87|11081.87|11081.87|0
1647599760000|2022-03-18 10:36:00|11081.69|11081.69|11081.76|11081.76|11081.76|11081.76|11081.35|11081.35|0
1647599770000|2022-03-18 10:36:10|11082.07|11082.07|11083.17|11083.17|11083.17|11083.17|11082.07|11082.07|0
1647599780000|2022-03-18 10:36:20|11083.01|11083.01|11082.92|11082.92|11083.08|11083.08|11082.92|11082.92|0
1647599790000|2022-03-18 10:36:30|11083.08|11083.08|11081.93|11081.93|11083.08|11083.08|11081.93|11081.93|0
1647599800000|2022-03-18 10:36:40|11082.17|11082.17|11082.17|11082.17|11082.17|11082.17|11082.17|11082.17|0
1647599810000|2022-03-18 10:36:50|11082.33|11082.33|11083.79|11083.79|11083.79|11083.79|11082.33|11082.33|0
1647599820000|2022-03-18 10:37:00|11084.19|11084.19|11085.03|11085.03|11085.03|11085.03|11083.85|11083.85|0
1647599830000|2022-03-18 10:37:10|11085.36|11085.36|11085.71|11085.71|11087.17|11087.17|11085.21|11085.21|0
1647599850000|2022-03-18 10:37:30|11085.46|11085.46|11086.19|11086.19|11087.11|11087.11|11085.46|11085.46|0
1647599870000|2022-03-18 10:37:50|11085.98|11085.98|11087.08|11087.08|11087.08|11087.08|11085.4|11085.4|0
1647599890000|2022-03-18 10:38:10|11086.96|11086.96|11085|11085|11086.96|11086.96|11085|11085|0
1647599910000|2022-03-18 10:38:30|11084.88|11084.88|11081.57|11081.57|11084.88|11084.88|11081.57|11081.57|0
1647599920000|2022-03-18 10:38:40|11081.44|11081.44|11081.18|11081.18|11081.44|11081.44|11081.18|11081.18|0
1647599930000|2022-03-18 10:38:50|11081.23|11081.23|11080.88|11080.88|11081.23|11081.23|11080.88|11080.88|0
1647599940000|2022-03-18 10:39:00|11080.56|11080.56|11080.56|11080.56|11080.56|11080.56|11080.56|11080.56|0
1647599950000|2022-03-18 10:39:10|11082.52|11082.52|11082.52|11082.52|11082.52|11082.52|11082.52|11082.52|0
1647599960000|2022-03-18 10:39:20|11081.54|11081.54|11080.45|11080.45|11081.54|11081.54|11080.45|11080.45|0
1647599970000|2022-03-18 10:39:30|11081.43|11081.43|11081.03|11081.03|11081.43|11081.43|11081.03|11081.03|0
1647599980000|2022-03-18 10:39:40|11081.26|11081.26|11081.26|11081.26|11082.24|11082.24|11081.26|11081.26|0
1647599990000|2022-03-18 10:39:50|11081.06|11081.06|11080.34|11080.34|11081.06|11081.06|11080.34|11080.34|0
1647600000000|2022-03-18 10:40:00|11079.56|11079.56|11079.56|11079.56|11079.56|11079.56|11079.56|11079.56|0
1647600010000|2022-03-18 10:40:10|11079.44|11079.44|11079.44|11079.44|11079.44|11079.44|11079.44|11079.44|0
1647600020000|2022-03-18 10:40:20|11082.82|11082.82|11084.42|11084.42|11084.54|11084.54|11082.82|11082.82|0
1647600030000|2022-03-18 10:40:30|11083.44|11083.44|11083.44|11083.44|11083.44|11083.44|11083.44|11083.44|0
1647600040000|2022-03-18 10:40:40|11084.42|11084.42|11083.11|11083.11|11084.77|11084.77|11083.11|11083.11|0
1647600060000|2022-03-18 10:41:00|11082.85|11082.85|11082.85|11082.85|11082.85|11082.85|11082.85|11082.85|0
1647600070000|2022-03-18 10:41:10|11083.35|11083.35|11083.35|11083.35|11083.35|11083.35|11083.35|11083.35|0
1647600100000|2022-03-18 10:41:40|11083.17|11083.17|11082.19|11082.19|11083.17|11083.17|11082.19|11082.19|0
1647600110000|2022-03-18 10:41:50|11081.4|11081.4|11081.4|11081.4|11081.4|11081.4|11081.4|11081.4|0
1647600130000|2022-03-18 10:42:10|11081.09|11081.09|11079.75|11079.75|11081.09|11081.09|11079.4|11079.4|0
1647600150000|2022-03-18 10:42:30|11079.63|11079.63|11079.83|11079.83|11079.83|11079.83|11079.63|11079.63|0
1647600170000|2022-03-18 10:42:50|11080.23|11080.23|11079.25|11079.25|11080.23|11080.23|11079.25|11079.25|0
1647600180000|2022-03-18 10:43:00|11078.07|11078.07|11073.95|11073.95|11078.07|11078.07|11073.94|11073.94|0
1647600190000|2022-03-18 10:43:10|11073.74|11073.74|11073.27|11073.27|11073.74|11073.74|11073.27|11073.27|0
1647600200000|2022-03-18 10:43:20|11072.96|11072.96|11068.99|11068.99|11072.96|11072.96|11068.99|11068.99|0
1647600210000|2022-03-18 10:43:30|11068.65|11068.65|11069.13|11069.13|11069.13|11069.13|11068.15|11068.15|0
1647600220000|2022-03-18 10:43:40|11068.15|11068.15|11067.49|11067.49|11068.15|11068.15|11067.49|11067.49|0
1647600230000|2022-03-18 10:43:50|11067.14|11067.14|11067.14|11067.14|11067.14|11067.14|11067.14|11067.14|0
1647600240000|2022-03-18 10:44:00|11066.88|11066.88|11066.72|11066.72|11066.88|11066.88|11066.72|11066.72|0
1647600250000|2022-03-18 10:44:10|11066.23|11066.23|11069.54|11069.54|11069.54|11069.54|11066.23|11066.23|0
1647600260000|2022-03-18 10:44:20|11067.17|11067.17|11061.21|11061.21|11067.17|11067.17|11061.13|11061.13|0
1647600270000|2022-03-18 10:44:30|11060.87|11060.87|11060.87|11060.87|11060.87|11060.87|11060.87|11060.87|0
1647600280000|2022-03-18 10:44:40|11061.52|11061.52|11061.32|11061.32|11061.52|11061.52|11061.32|11061.32|0
1647600290000|2022-03-18 10:44:50|11061.72|11061.72|11061.72|11061.72|11061.72|11061.72|11061.72|11061.72|0
1647600310000|2022-03-18 10:45:10|11062.7|11062.7|11063.12|11063.12|11063.12|11063.12|11062.7|11062.7|0
1647600330000|2022-03-18 10:45:30|11061.93|11061.93|11061.93|11061.93|11061.93|11061.93|11061.93|11061.93|0
1647600340000|2022-03-18 10:45:40|11063.12|11063.12|11063.12|11063.12|11063.12|11063.12|11063.12|11063.12|0
1647600350000|2022-03-18 10:45:50|11062.08|11062.08|11058.88|11058.88|11062.08|11062.08|11058.88|11058.88|0
1647600360000|2022-03-18 10:46:00|11059.05|11059.05|11059.05|11059.05|11059.05|11059.05|11059.05|11059.05|0
1647600370000|2022-03-18 10:46:10|11056.67|11056.67|11056.67|11056.67|11056.67|11056.67|11056.67|11056.67|0
1647600380000|2022-03-18 10:46:20|11056.51|11056.51|11055.53|11055.53|11056.51|11056.51|11055.53|11055.53|0
1647600390000|2022-03-18 10:46:30|11054.34|11054.34|11053.64|11053.64|11054.34|11054.34|11053.64|11053.64|0
1647600400000|2022-03-18 10:46:40|11054.83|11054.83|11054.65|11054.65|11054.83|11054.83|11054.65|11054.65|0
1647600410000|2022-03-18 10:46:50|11054.56|11054.56|11054.56|11054.56|11054.96|11054.96|11054.56|11054.56|0
1647600430000|2022-03-18 10:47:10|11053.52|11053.52|11053.52|11053.52|11053.52|11053.52|11053.52|11053.52|0
1647600440000|2022-03-18 10:47:20|11052.33|11052.33|11052.55|11052.55|11052.55|11052.55|11050.95|11050.95|0
1647600450000|2022-03-18 10:47:30|11051.57|11051.57|11050.28|11050.28|11051.57|11051.57|11050.28|11050.28|0
1647600460000|2022-03-18 10:47:40|11049.3|11049.3|11047.35|11047.35|11049.3|11049.3|11047.35|11047.35|0
1647600470000|2022-03-18 10:47:50|11047.19|11047.19|11047.03|11047.03|11047.19|11047.19|11047.03|11047.03|0
1647600480000|2022-03-18 10:48:00|11046.9|11046.9|11046.9|11046.9|11046.9|11046.9|11046.9|11046.9|0
1647600500000|2022-03-18 10:48:20|11046.5|11046.5|11047.48|11047.48|11047.48|11047.48|11046.29|11046.29|0
1647600510000|2022-03-18 10:48:30|11047.29|11047.29|11047.17|11047.17|11047.29|11047.29|11047.17|11047.17|0
1647600520000|2022-03-18 10:48:40|11046.94|11046.94|11049.42|11049.42|11049.42|11049.42|11045.75|11045.75|0
1647600530000|2022-03-18 10:48:50|11050.6|11050.6|11054.03|11054.03|11054.09|11054.09|11050.6|11050.6|0
1647600540000|2022-03-18 10:49:00|11053.23|11053.23|11054.12|11054.12|11054.12|11054.12|11053.23|11053.23|0
1647600550000|2022-03-18 10:49:10|11053.86|11053.86|11053.86|11053.86|11053.86|11053.86|11053.86|11053.86|0
1647600560000|2022-03-18 10:49:20|11053.76|11053.76|11054.95|11054.95|11054.95|11054.95|11053.76|11053.76|0
1647600570000|2022-03-18 10:49:30|11054.85|11054.85|11054.7|11054.7|11054.85|11054.85|11054.7|11054.7|0
1647600580000|2022-03-18 10:49:40|11054.82|11054.82|11054.74|11054.74|11054.82|11054.82|11054.74|11054.74|0
1647600590000|2022-03-18 10:49:50|11054.62|11054.62|11057.93|11057.93|11061.22|11061.22|11054.1|11054.1|0
1647600600000|2022-03-18 10:50:00|11063.66|11063.66|11054.87|11054.87|11063.66|11063.66|11054.87|11054.87|0
1647600610000|2022-03-18 10:50:10|11054.75|11054.75|11062.13|11062.13|11062.13|11062.13|11054.75|11054.75|0
1647600620000|2022-03-18 10:50:20|11061.15|11061.15|11062.25|11062.25|11062.76|11062.76|11055.5|11055.5|0
1647600630000|2022-03-18 10:50:30|11062.48|11062.48|11054.01|11054.01|11062.48|11062.48|11054.01|11054.01|0
1647600640000|2022-03-18 10:50:40|11053.93|11053.93|11052.27|11052.27|11057.83|11057.83|11052|11052|0
1647600650000|2022-03-18 10:50:50|11054.23|11054.23|11053.84|11053.84|11060.58|11060.58|11053.54|11053.54|0
1647600660000|2022-03-18 10:51:00|11054.53|11054.53|11051.41|11051.41|11054.53|11054.53|11051.41|11051.41|0
1647600670000|2022-03-18 10:51:10|11051.29|11051.29|11053.6|11053.6|11058.39|11058.39|11051.17|11051.17|0
1647600680000|2022-03-18 10:51:20|11054.58|11054.58|11058.4|11058.4|11058.94|11058.94|11051.21|11051.21|0
1647600690000|2022-03-18 10:51:30|11051.83|11051.83|11046.4|11046.4|11053.13|11053.13|11045.22|11045.22|0
1647600700000|2022-03-18 10:51:40|11046.92|11046.92|11047|11047|11051.47|11051.47|11045.43|11045.43|0
1647600710000|2022-03-18 10:51:50|11047.21|11047.21|11052.06|11052.06|11052.06|11052.06|11046.76|11046.76|0
1647600720000|2022-03-18 10:52:00|11054.73|11054.73|11051.18|11051.18|11054.73|11054.73|11050.09|11050.09|0
1647600730000|2022-03-18 10:52:10|11048.81|11048.81|11048.29|11048.29|11053.96|11053.96|11046.74|11046.74|0
1647600740000|2022-03-18 10:52:20|11048.03|11048.03|11049.77|11049.77|11053.37|11053.37|11046.28|11046.28|0
1647600750000|2022-03-18 10:52:30|11053.15|11053.15|11052.91|11052.91|11053.5|11053.5|11052.91|11052.91|0
1647600760000|2022-03-18 10:52:40|11050.96|11050.96|11044.96|11044.96|11051.96|11051.96|11043.98|11043.98|0
1647600770000|2022-03-18 10:52:50|11045.76|11045.76|11044.82|11044.82|11050.32|11050.32|11043.64|11043.64|0
1647600780000|2022-03-18 10:53:00|11050.59|11050.59|11044.81|11044.81|11050.59|11050.59|11044.81|11044.81|0
1647600790000|2022-03-18 10:53:10|11044.68|11044.68|11043.44|11043.44|11048.91|11048.91|11042.79|11042.79|0
1647600800000|2022-03-18 10:53:20|11043.64|11043.64|11044.86|11044.86|11048.93|11048.93|11040.42|11040.42|0
1647600810000|2022-03-18 10:53:30|11045.54|11045.54|11042.67|11042.67|11045.54|11045.54|11042.67|11042.67|0
1647600820000|2022-03-18 10:53:40|11043.31|11043.31|11047.49|11047.49|11052.45|11052.45|11043.31|11043.31|0
1647600830000|2022-03-18 10:53:50|11047.89|11047.89|11046.87|11046.87|11053.93|11053.93|11046.87|11046.87|0
1647600840000|2022-03-18 10:54:00|11051.19|11051.19|11047.57|11047.57|11051.19|11051.19|11045.83|11045.83|0
1647600850000|2022-03-18 10:54:10|11046.54|11046.54|11045.85|11045.85|11052.13|11052.13|11045.44|11045.44|0
1647600860000|2022-03-18 10:54:20|11046.05|11046.05|11050.81|11050.81|11050.81|11050.81|11042.9|11042.9|0
1647600870000|2022-03-18 10:54:30|11043.81|11043.81|11043.86|11043.86|11043.98|11043.98|11043.81|11043.81|0
1647600880000|2022-03-18 10:54:40|11044.12|11044.12|11043.51|11043.51|11050.76|11050.76|11042.73|11042.73|0
1647600890000|2022-03-18 10:54:50|11043.63|11043.63|11048.84|11048.84|11049.69|11049.69|11042.59|11042.59|0
1647600900000|2022-03-18 10:55:00|11051.28|11051.28|11041.56|11041.56|11051.28|11051.28|11041.56|11041.56|0
1647600910000|2022-03-18 10:55:10|11040.01|11040.01|11044.62|11044.62|11049.5|11049.5|11039.89|11039.89|0
1647600920000|2022-03-18 10:55:20|11044.74|11044.74|11043.78|11043.78|11050.59|11050.59|11043.78|11043.78|0
1647600930000|2022-03-18 10:55:30|11048.47|11048.47|11042.44|11042.44|11048.47|11048.47|11042.44|11042.44|0
1647600940000|2022-03-18 10:55:40|11042.12|11042.12|11044.92|11044.92|11050.47|11050.47|11042.12|11042.12|0
1647600950000|2022-03-18 10:55:50|11044.12|11044.12|11049.85|11049.85|11051.88|11051.88|11043.31|11043.31|0
1647600960000|2022-03-18 10:56:00|11050.96|11050.96|11042.86|11042.86|11050.96|11050.96|11042.86|11042.86|0
1647600970000|2022-03-18 10:56:10|11043.33|11043.33|11046.57|11046.57|11051.7|11051.7|11043.17|11043.17|0
1647600980000|2022-03-18 10:56:20|11045.02|11045.02|11046.82|11046.82|11052.36|11052.36|11044.89|11044.89|0
1647600990000|2022-03-18 10:56:30|11046.13|11046.13|11042.26|11042.26|11046.13|11046.13|11042.26|11042.26|0
1647601000000|2022-03-18 10:56:40|11042.52|11042.52|11045.09|11045.09|11051.07|11051.07|11042.26|11042.26|0
1647601010000|2022-03-18 10:56:50|11046.07|11046.07|11046.35|11046.35|11047.88|11047.88|11043.27|11043.27|0
1647601020000|2022-03-18 10:57:00|11049.96|11049.96|11041.9|11041.9|11049.96|11049.96|11041.9|11041.9|0
1647601030000|2022-03-18 10:57:10|11042|11042|11041.72|11041.72|11048.46|11048.46|11041.72|11041.72|0
1647601040000|2022-03-18 10:57:20|11042.13|11042.13|11049.2|11049.2|11049.8|11049.8|11041.81|11041.81|0
1647601050000|2022-03-18 10:57:30|11047.72|11047.72|11046.39|11046.39|11047.72|11047.72|11044.9|11044.9|0
1647601060000|2022-03-18 10:57:40|11046.79|11046.79|11048.3|11048.3|11050.28|11050.28|11046.02|11046.02|0
1647601070000|2022-03-18 10:57:50|11046.3|11046.3|11047.26|11047.26|11050|11050|11044.38|11044.38|0
1647601080000|2022-03-18 10:58:00|11049.99|11049.99|11043.83|11043.83|11049.99|11049.99|11042.23|11042.23|0
1647601090000|2022-03-18 10:58:10|11044.61|11044.61|11047.28|11047.28|11052.46|11052.46|11044.61|11044.61|0
1647601100000|2022-03-18 10:58:20|11047.44|11047.44|11046.14|11046.14|11051.41|11051.41|11044.22|11044.22|0
1647601110000|2022-03-18 10:58:30|11052.54|11052.54|11046.54|11046.54|11052.54|11052.54|11046.53|11046.53|0
1647601120000|2022-03-18 10:58:40|11045.32|11045.32|11047.66|11047.66|11050.92|11050.92|11044.91|11044.91|0
1647601130000|2022-03-18 10:58:50|11047.86|11047.86|11050.39|11050.39|11052.19|11052.19|11044.35|11044.35|0
1647601140000|2022-03-18 10:59:00|11048.4|11048.4|11047.75|11047.75|11049.02|11049.02|11046.44|11046.44|0
1647601150000|2022-03-18 10:59:10|11048.08|11048.08|11045.4|11045.4|11054.22|11054.22|11044.56|11044.56|0
1647601160000|2022-03-18 10:59:20|11045.06|11045.06|11048.75|11048.75|11049.13|11049.13|11042.38|11042.38|0
1647601170000|2022-03-18 10:59:30|11050.65|11050.65|11043.01|11043.01|11050.65|11050.65|11043.01|11043.01|0
1647601180000|2022-03-18 10:59:40|11043.17|11043.17|11042.04|11042.04|11051.49|11051.49|11041.97|11041.97|0
1647601190000|2022-03-18 10:59:50|11042.44|11042.44|11042.41|11042.41|11046.7|11046.7|11040.29|11040.29|0
1647601200000|2022-03-18 11:00:00|11047.86|11047.86|11037.84|11037.84|11047.86|11047.86|11037.84|11037.84|0
1647601210000|2022-03-18 11:00:10|11037.95|11037.95|11039.14|11039.14|11039.14|11039.14|11037.95|11037.95|0
1647601220000|2022-03-18 11:00:20|11039.3|11039.3|11041.85|11041.85|11041.85|11041.85|11038.92|11038.92|0
1647601230000|2022-03-18 11:00:30|11043.04|11043.04|11039.07|11039.07|11043.04|11043.04|11039.07|11039.07|0
1647601240000|2022-03-18 11:00:40|11038.95|11038.95|11034.97|11034.97|11038.95|11038.95|11034.64|11034.64|0
1647601260000|2022-03-18 11:01:00|11033.79|11033.79|11033.74|11033.74|11033.79|11033.79|11033.74|11033.74|0
1647601270000|2022-03-18 11:01:10|11032.68|11032.68|11029.46|11029.46|11032.68|11032.68|11027.67|11027.67|0
1647601280000|2022-03-18 11:01:20|11029.06|11029.06|11027.08|11027.08|11029.06|11029.06|11027.08|11027.08|0
1647601290000|2022-03-18 11:01:30|11021.21|11021.21|11021.1|11021.1|11021.21|11021.21|11020.43|11020.43|0
1647601300000|2022-03-18 11:01:40|11021.5|11021.5|11021.29|11021.29|11021.5|11021.5|11021.29|11021.29|0
1647601310000|2022-03-18 11:01:50|11021.09|11021.09|11024.86|11024.86|11025.84|11025.84|11019.78|11019.78|0
1647601320000|2022-03-18 11:02:00|11024.61|11024.61|11022.5|11022.5|11024.61|11024.61|11021.84|11021.84|0
1647601330000|2022-03-18 11:02:10|11022.6|11022.6|11022.6|11022.6|11022.6|11022.6|11022.6|11022.6|0
1647601340000|2022-03-18 11:02:20|11022.76|11022.76|11022.12|11022.12|11023.13|11023.13|11022.12|11022.12|0
1647601350000|2022-03-18 11:02:30|11024.08|11024.08|11024.48|11024.48|11024.48|11024.48|11024.08|11024.08|0
1647601360000|2022-03-18 11:02:40|11025.28|11025.28|11024.88|11024.88|11025.28|11025.28|11024.88|11024.88|0
1647601370000|2022-03-18 11:02:50|11024.73|11024.73|11025.19|11025.19|11025.19|11025.19|11024.39|11024.39|0
1647601380000|2022-03-18 11:03:00|11025.59|11025.59|11025.63|11025.63|11026.02|11026.02|11025.59|11025.59|0
1647601390000|2022-03-18 11:03:10|11025.75|11025.75|11025.75|11025.75|11025.75|11025.75|11025.75|11025.75|0
1647601400000|2022-03-18 11:03:20|11025.9|11025.9|11025.67|11025.67|11025.9|11025.9|11025.67|11025.67|0
1647601410000|2022-03-18 11:03:30|11025.76|11025.76|11027.81|11027.81|11028.79|11028.79|11025.76|11025.76|0
1647601420000|2022-03-18 11:03:40|11028.05|11028.05|11028.05|11028.05|11028.05|11028.05|11028.05|11028.05|0
1647601440000|2022-03-18 11:04:00|11028.14|11028.14|11022.65|11022.65|11028.14|11028.14|11022.65|11022.65|0
1647601450000|2022-03-18 11:04:10|11024.97|11024.97|11026.95|11026.95|11026.95|11026.95|11024.97|11024.97|0
1647601460000|2022-03-18 11:04:20|11026.88|11026.88|11026.88|11026.88|11026.88|11026.88|11026.88|11026.88|0
1647601480000|2022-03-18 11:04:40|11029.81|11029.81|11034.36|11034.36|11034.6|11034.6|11029.81|11029.81|0
1647601490000|2022-03-18 11:04:50|11034.57|11034.57|11034.57|11034.57|11034.57|11034.57|11034.57|11034.57|0
1647601500000|2022-03-18 11:05:00|11033.59|11033.59|11033.59|11033.59|11033.59|11033.59|11033.59|11033.59|0
1647601510000|2022-03-18 11:05:10|11033.71|11033.71|11033.55|11033.55|11033.71|11033.71|11033.55|11033.55|0
1647601520000|2022-03-18 11:05:20|11033.16|11033.16|11033.64|11033.64|11033.64|11033.64|11033.16|11033.16|0
1647601540000|2022-03-18 11:05:40|11033.49|11033.49|11033.49|11033.49|11033.49|11033.49|11033.49|11033.49|0
1647601570000|2022-03-18 11:06:10|11033.4|11033.4|11035.49|11035.49|11035.49|11035.49|11033.4|11033.4|0
1647601580000|2022-03-18 11:06:20|11034.3|11034.3|11034.3|11034.3|11034.3|11034.3|11034.22|11034.22|0
1647601590000|2022-03-18 11:06:30|11033.12|11033.12|11033.12|11033.12|11033.12|11033.12|11033.12|11033.12|0
1647601600000|2022-03-18 11:06:40|11033.04|11033.04|11033.04|11033.04|11033.04|11033.04|11033.04|11033.04|0
1647601610000|2022-03-18 11:06:50|11032.74|11032.74|11032.93|11032.93|11032.99|11032.99|11032.59|11032.59|0
1647601640000|2022-03-18 11:07:20|11031.74|11031.74|11025.61|11025.61|11031.74|11031.74|11025.61|11025.61|0
1647601650000|2022-03-18 11:07:30|11025.7|11025.7|11025.7|11025.7|11025.7|11025.7|11025.7|11025.7|0
1647601660000|2022-03-18 11:07:40|11025.58|11025.58|11025.56|11025.56|11025.58|11025.58|11025.46|11025.46|0
1647601670000|2022-03-18 11:07:50|11025.4|11025.4|11026.73|11026.73|11026.73|11026.73|11025.4|11025.4|0
1647601690000|2022-03-18 11:08:10|11027.25|11027.25|11025.24|11025.24|11027.25|11027.25|11024.74|11024.74|0
1647601700000|2022-03-18 11:08:20|11026.17|11026.17|11023.69|11023.69|11026.56|11026.56|11023.69|11023.69|0
1647601710000|2022-03-18 11:08:30|11023.46|11023.46|11023.46|11023.46|11023.46|11023.46|11023.46|11023.46|0
1647601720000|2022-03-18 11:08:40|11023.61|11023.61|11023.58|11023.58|11023.61|11023.61|11023.47|11023.47|0
1647601730000|2022-03-18 11:08:50|11023.65|11023.65|11023.63|11023.63|11023.65|11023.65|11023.63|11023.63|0
1647601740000|2022-03-18 11:09:00|11023.83|11023.83|11024.1|11024.1|11024.1|11024.1|11023.57|11023.57|0
1647601750000|2022-03-18 11:09:10|11024.6|11024.6|11025.17|11025.17|11025.17|11025.17|11024.6|11024.6|0
1647601770000|2022-03-18 11:09:30|11024.77|11024.77|11023.1|11023.1|11024.77|11024.77|11023.1|11023.1|0
1647601780000|2022-03-18 11:09:40|11023.51|11023.51|11023.51|11023.51|11023.51|11023.51|11023.51|11023.51|0
1647601790000|2022-03-18 11:09:50|11023.67|11023.67|11023.67|11023.67|11023.67|11023.67|11023.67|11023.67|0
1647601810000|2022-03-18 11:10:10|11023.17|11023.17|11023.52|11023.52|11023.76|11023.76|11023.17|11023.17|0
1647601820000|2022-03-18 11:10:20|11022.43|11022.43|11018.93|11018.93|11022.43|11022.43|11018.93|11018.93|0
1647601830000|2022-03-18 11:10:30|11018.65|11018.65|11019.63|11019.63|11019.63|11019.63|11018.65|11018.65|0
1647601840000|2022-03-18 11:10:40|11019.3|11019.3|11018.9|11018.9|11019.3|11019.3|11018.9|11018.9|0
1647601850000|2022-03-18 11:10:50|11018.55|11018.55|11019.39|11019.39|11019.39|11019.39|11018.21|11018.21|0
1647601860000|2022-03-18 11:11:00|11019.74|11019.74|11020.01|11020.01|11020.01|11020.01|11019.74|11019.74|0
1647601870000|2022-03-18 11:11:10|11020.22|11020.22|11021|11021|11021|11021|11020.22|11020.22|0
1647601880000|2022-03-18 11:11:20|11021.4|11021.4|11022.46|11022.46|11022.46|11022.46|11021.27|11021.27|0
1647601890000|2022-03-18 11:11:30|11022.96|11022.96|11022.96|11022.96|11022.96|11022.96|11022.96|11022.96|0
1647601900000|2022-03-18 11:11:40|11023.3|11023.3|11023.46|11023.46|11023.46|11023.46|11023.3|11023.3|0
1647601910000|2022-03-18 11:11:50|11023.63|11023.63|11023.8|11023.8|11023.8|11023.8|11023.63|11023.63|0
1647601920000|2022-03-18 11:12:00|11024.06|11024.06|11024.35|11024.35|11024.75|11024.75|11024.06|11024.06|0
1647601930000|2022-03-18 11:12:10|11024.69|11024.69|11024.91|11024.91|11024.91|11024.91|11024.69|11024.69|0
1647601950000|2022-03-18 11:12:30|11025.37|11025.37|11025.37|11025.37|11025.37|11025.37|11025.37|11025.37|0
1647601960000|2022-03-18 11:12:40|11025.45|11025.45|11025.6|11025.6|11025.6|11025.6|11025.45|11025.45|0
1647601970000|2022-03-18 11:12:50|11025.84|11025.84|11025.99|11025.99|11025.99|11025.99|11025.84|11025.84|0
1647601990000|2022-03-18 11:13:10|11026.39|11026.39|11026.39|11026.39|11026.39|11026.39|11026.39|11026.39|0
1647602030000|2022-03-18 11:13:50|11026.87|11026.87|11027.29|11027.29|11027.29|11027.29|11026.87|11026.87|0
1647602040000|2022-03-18 11:14:00|11026.91|11026.91|11026.67|11026.67|11027.19|11027.19|11026.67|11026.67|0
1647602050000|2022-03-18 11:14:10|11026.4|11026.4|11026.83|11026.83|11026.83|11026.83|11026.4|11026.4|0
1647602060000|2022-03-18 11:14:20|11029.21|11029.21|11030.19|11030.19|11030.19|11030.19|11029.21|11029.21|0
1647602090000|2022-03-18 11:14:50|11029.79|11029.79|11030.77|11030.77|11030.77|11030.77|11029.79|11029.79|0
1647602100000|2022-03-18 11:15:00|11031.09|11031.09|11033.16|11033.16|11033.16|11033.16|11031.09|11031.09|0
1647602110000|2022-03-18 11:15:10|11033.33|11033.33|11033.33|11033.33|11033.33|11033.33|11033.33|11033.33|0
1647602120000|2022-03-18 11:15:20|11033.16|11033.16|11033.16|11033.16|11033.16|11033.16|11033.16|11033.16|0
1647602130000|2022-03-18 11:15:30|11033.4|11033.4|11033.9|11033.9|11033.9|11033.9|11033.4|11033.4|0
1647602140000|2022-03-18 11:15:40|11034.94|11034.94|11034.64|11034.64|11034.94|11034.94|11034.64|11034.64|0
1647602160000|2022-03-18 11:16:00|11034.14|11034.14|11034.14|11034.14|11034.14|11034.14|11034.14|11034.14|0
1647602250000|2022-03-18 11:17:30|11037.07|11037.07|11038.87|11038.87|11038.87|11038.87|11037.07|11037.07|0
1647602270000|2022-03-18 11:17:50|11038.99|11038.99|11038.99|11038.99|11038.99|11038.99|11038.99|11038.99|0
1647602280000|2022-03-18 11:18:00|11039.09|11039.09|11039.18|11039.18|11039.18|11039.18|11039.09|11039.09|0
1647602290000|2022-03-18 11:18:10|11040.36|11040.36|11042.32|11042.32|11042.32|11042.32|11040.36|11040.36|0
1647602320000|2022-03-18 11:18:40|11042.63|11042.63|11042.63|11042.63|11042.63|11042.63|11042.63|11042.63|0
1647602340000|2022-03-18 11:19:00|11041.44|11041.44|11041.2|11041.2|11041.44|11041.44|11041.2|11041.2|0
1647602350000|2022-03-18 11:19:10|11041.08|11041.08|11041.08|11041.08|11041.08|11041.08|11041.08|11041.08|0
1647602370000|2022-03-18 11:19:30|11041.18|11041.18|11041.18|11041.18|11041.18|11041.18|11041.18|11041.18|0
1647602380000|2022-03-18 11:19:40|11041.53|11041.53|11041.88|11041.88|11041.88|11041.88|11041.53|11041.53|0
1647602390000|2022-03-18 11:19:50|11042.12|11042.12|11042.12|11042.12|11042.12|11042.12|11042.12|11042.12|0
1647602400000|2022-03-18 11:20:00|11042.32|11042.32|11042.32|11042.32|11042.32|11042.32|11042.32|11042.32|0
1647602410000|2022-03-18 11:20:10|11043.7|11043.7|11043.3|11043.3|11043.7|11043.7|11043.3|11043.3|0
1647602450000|2022-03-18 11:20:50|11044.28|11044.28|11044.28|11044.28|11044.28|11044.28|11044.28|11044.28|0
1647602460000|2022-03-18 11:21:00|11044.9|11044.9|11045.3|11045.3|11045.3|11045.3|11044.9|11044.9|0
1647602470000|2022-03-18 11:21:10|11045.91|11045.91|11044.8|11044.8|11045.91|11045.91|11044.8|11044.8|0
1647602510000|2022-03-18 11:21:50|11044.75|11044.75|11042.85|11042.85|11044.75|11044.75|11042.05|11042.05|0
1647602520000|2022-03-18 11:22:00|11042.69|11042.69|11042.69|11042.69|11042.69|11042.69|11042.69|11042.69|0
1647602540000|2022-03-18 11:22:20|11042.52|11042.52|11042.52|11042.52|11042.52|11042.52|11042.52|11042.52|0
1647602550000|2022-03-18 11:22:30|11042.35|11042.35|11042.35|11042.35|11042.35|11042.35|11042.35|11042.35|0
1647602570000|2022-03-18 11:22:50|11042.37|11042.37|11041.14|11041.14|11042.37|11042.37|11041.14|11041.14|0
1647602580000|2022-03-18 11:23:00|11040.78|11040.78|11040.65|11040.65|11040.78|11040.78|11040.65|11040.65|0
1647602600000|2022-03-18 11:23:20|11040.31|11040.31|11034.05|11034.05|11040.31|11040.31|11033.44|11033.44|0
1647602610000|2022-03-18 11:23:30|11033.07|11033.07|11032.95|11032.95|11033.07|11033.07|11032.55|11032.55|0
1647602620000|2022-03-18 11:23:40|11032.69|11032.69|11032.36|11032.36|11032.69|11032.69|11032.36|11032.36|0
1647602640000|2022-03-18 11:24:00|11032.63|11032.63|11032.59|11032.59|11032.64|11032.64|11032.52|11032.52|0
1647602650000|2022-03-18 11:24:10|11033.77|11033.77|11034.64|11034.64|11034.64|11034.64|11033.77|11033.77|0
1647602670000|2022-03-18 11:24:30|11034.57|11034.57|11034.57|11034.57|11034.57|11034.57|11034.57|11034.57|0
1647602700000|2022-03-18 11:25:00|11034.82|11034.82|11034.82|11034.82|11034.82|11034.82|11034.82|11034.82|0
1647602740000|2022-03-18 11:25:40|11034.94|11034.94|11034.94|11034.94|11034.94|11034.94|11034.94|11034.94|0
1647602760000|2022-03-18 11:26:00|11034.54|11034.54|11034.54|11034.54|11034.54|11034.54|11034.54|11034.54|0
1647602770000|2022-03-18 11:26:10|11034.19|11034.19|11033.27|11033.27|11034.19|11034.19|11033.01|11033.01|0
1647602780000|2022-03-18 11:26:20|11033.43|11033.43|11033.43|11033.43|11033.43|11033.43|11033.43|11033.43|0
1647602800000|2022-03-18 11:26:40|11033.31|11033.31|11033.31|11033.31|11033.31|11033.31|11033.31|11033.31|0
1647602830000|2022-03-18 11:27:10|11032.33|11032.33|11032.3|11032.3|11032.41|11032.41|11032.3|11032.3|0
1647602840000|2022-03-18 11:27:20|11032.23|11032.23|11032.23|11032.23|11032.23|11032.23|11032.23|11032.23|0
1647602850000|2022-03-18 11:27:30|11032.19|11032.19|11032.1|11032.1|11032.19|11032.19|11032.1|11032.1|0
1647602870000|2022-03-18 11:27:50|11031.86|11031.86|11031.46|11031.46|11031.86|11031.86|11031.46|11031.46|0
1647602880000|2022-03-18 11:28:00|11031.63|11031.63|11031.63|11031.63|11031.63|11031.63|11031.63|11031.63|0
1647602890000|2022-03-18 11:28:10|11031.94|11031.94|11031.94|11031.94|11031.94|11031.94|11031.94|11031.94|0
1647602900000|2022-03-18 11:28:20|11031.86|11031.86|11029.23|11029.23|11031.86|11031.86|11029.23|11029.23|0
1647602910000|2022-03-18 11:28:30|11029.18|11029.18|11026.02|11026.02|11029.39|11029.39|11026.02|11026.02|0
1647602920000|2022-03-18 11:28:40|11025.82|11025.82|11023.45|11023.45|11025.82|11025.82|11023.45|11023.45|0
1647602930000|2022-03-18 11:28:50|11023.65|11023.65|11024.16|11024.16|11024.16|11024.16|11023.65|11023.65|0
1647602940000|2022-03-18 11:29:00|11024.08|11024.08|11024.55|11024.55|11024.55|11024.55|11023.37|11023.37|0
1647602950000|2022-03-18 11:29:10|11024.08|11024.08|11024.08|11024.08|11024.08|11024.08|11024.08|11024.08|0
1647602960000|2022-03-18 11:29:20|11026.04|11026.04|11025.86|11025.86|11026.04|11026.04|11025.77|11025.77|0
1647602970000|2022-03-18 11:29:30|11026.12|11026.12|11026.52|11026.52|11026.52|11026.52|11026.12|11026.12|0
1647602980000|2022-03-18 11:29:40|11026.7|11026.7|11026.44|11026.44|11026.7|11026.7|11026.44|11026.44|0
1647602990000|2022-03-18 11:29:50|11027.48|11027.48|11027.69|11027.69|11027.69|11027.69|11027.48|11027.48|0
1647603000000|2022-03-18 11:30:00|11028.25|11028.25|11029.47|11029.47|11029.47|11029.47|11028.25|11028.25|0
1647603010000|2022-03-18 11:30:10|11029.24|11029.24|11031.52|11031.52|11031.61|11031.61|11029.24|11029.24|0
1647603020000|2022-03-18 11:30:20|11031.12|11031.12|11031.26|11031.26|11031.26|11031.26|11031.12|11031.12|0
1647603030000|2022-03-18 11:30:30|11031.47|11031.47|11031.47|11031.47|11031.47|11031.47|11031.47|11031.47|0
1647603050000|2022-03-18 11:30:50|11031.51|11031.51|11031.51|11031.51|11031.51|11031.51|11031.51|11031.51|0
1647603070000|2022-03-18 11:31:10|11031.16|11031.16|11031.16|11031.16|11031.16|11031.16|11031.16|11031.16|0
1647603080000|2022-03-18 11:31:20|11030.18|11030.18|11030.18|11030.18|11030.18|11030.18|11030.18|11030.18|0
1647603090000|2022-03-18 11:31:30|11029|11029|11029|11029|11029|11029|11029|11029|0
1647603100000|2022-03-18 11:31:40|11030.18|11030.18|11030.03|11030.03|11030.18|11030.18|11030.03|11030.03|0
1647603120000|2022-03-18 11:32:00|11029.63|11029.63|11029.08|11029.08|11029.63|11029.63|11029.08|11029.08|0
1647603140000|2022-03-18 11:32:20|11029.43|11029.43|11029.43|11029.43|11029.43|11029.43|11029.43|11029.43|0
1647603170000|2022-03-18 11:32:50|11028.24|11028.24|11028.24|11028.24|11028.24|11028.24|11028.24|11028.24|0
1647603180000|2022-03-18 11:33:00|11029.43|11029.43|11029.69|11029.69|11029.69|11029.69|11029.43|11029.43|0
1647603210000|2022-03-18 11:33:30|11030.19|11030.19|11031.34|11031.34|11031.34|11031.34|11030.19|11030.19|0
1647603230000|2022-03-18 11:33:50|11030.36|11030.36|11030.36|11030.36|11030.36|11030.36|11030.36|11030.36|0
1647603240000|2022-03-18 11:34:00|11030.68|11030.68|11031.86|11031.86|11031.86|11031.86|11030.68|11030.68|0
1647603260000|2022-03-18 11:34:20|11032.21|11032.21|11032.21|11032.21|11032.21|11032.21|11032.21|11032.21|0
1647603270000|2022-03-18 11:34:30|11032.37|11032.37|11032.37|11032.37|11032.37|11032.37|11032.37|11032.37|0
1647603300000|2022-03-18 11:35:00|11032.95|11032.95|11032.95|11032.95|11032.95|11032.95|11032.95|11032.95|0
1647603320000|2022-03-18 11:35:20|11031.97|11031.97|11031.97|11031.97|11031.97|11031.97|11031.97|11031.97|0
1647603350000|2022-03-18 11:35:50|11032.77|11032.77|11032.57|11032.57|11032.77|11032.77|11032.57|11032.57|0
1647603360000|2022-03-18 11:36:00|11033.29|11033.29|11037.31|11037.31|11037.31|11037.31|11033.29|11033.29|0
1647603370000|2022-03-18 11:36:10|11036.33|11036.33|11036.33|11036.33|11036.33|11036.33|11036.33|11036.33|0
1647603380000|2022-03-18 11:36:20|11035.99|11035.99|11035.19|11035.19|11035.99|11035.99|11035.19|11035.19|0
1647603390000|2022-03-18 11:36:30|11035.83|11035.83|11036.03|11036.03|11036.03|11036.03|11035.83|11035.83|0
1647603410000|2022-03-18 11:36:50|11035.83|11035.83|11035.83|11035.83|11035.83|11035.83|11035.83|11035.83|0
1647603420000|2022-03-18 11:37:00|11036.35|11036.35|11036.35|11036.35|11036.35|11036.35|11036.35|11036.35|0
1647603430000|2022-03-18 11:37:10|11036.5|11036.5|11035.84|11035.84|11036.5|11036.5|11035.84|11035.84|0
1647603480000|2022-03-18 11:38:00|11035.67|11035.67|11036.36|11036.36|11036.36|11036.36|11035.67|11035.67|0
1647603490000|2022-03-18 11:38:10|11036.53|11036.53|11038.05|11038.05|11038.05|11038.05|11036.53|11036.53|0
1647603510000|2022-03-18 11:38:30|11040.42|11040.42|11041.08|11041.08|11041.08|11041.08|11040.42|11040.42|0
1647603530000|2022-03-18 11:38:50|11041.62|11041.62|11041.62|11041.62|11041.62|11041.62|11041.62|11041.62|0
1647603540000|2022-03-18 11:39:00|11041.96|11041.96|11044.72|11044.72|11044.72|11044.72|11041.96|11041.96|0
1647603550000|2022-03-18 11:39:10|11044.73|11044.73|11044.73|11044.73|11044.73|11044.73|11044.73|11044.73|0
1647603560000|2022-03-18 11:39:20|11044.96|11044.96|11044.96|11044.96|11044.96|11044.96|11044.96|11044.96|0
1647603570000|2022-03-18 11:39:30|11043.78|11043.78|11043.78|11043.78|11043.78|11043.78|11043.78|11043.78|0
1647603580000|2022-03-18 11:39:40|11044.12|11044.12|11044.12|11044.12|11044.12|11044.12|11044.12|11044.12|0
1647603590000|2022-03-18 11:39:50|11045.1|11045.1|11045.45|11045.45|11045.45|11045.45|11045.1|11045.1|0
1647603600000|2022-03-18 11:40:00|11046.45|11046.45|11046.45|11046.45|11046.45|11046.45|11046.45|11046.45|0
1647603610000|2022-03-18 11:40:10|11046.29|11046.29|11046.92|11046.92|11046.92|11046.92|11046.29|11046.29|0
1647603620000|2022-03-18 11:40:20|11048.09|11048.09|11047.86|11047.86|11048.09|11048.09|11047.86|11047.86|0
1647603630000|2022-03-18 11:40:30|11048.19|11048.19|11048.36|11048.36|11048.36|11048.36|11048.19|11048.19|0
1647603640000|2022-03-18 11:40:40|11048.41|11048.41|11047.75|11047.75|11048.41|11048.41|11047.75|11047.75|0
1647603650000|2022-03-18 11:40:50|11047.52|11047.52|11047.52|11047.52|11047.52|11047.52|11047.52|11047.52|0
1647603660000|2022-03-18 11:41:00|11047.12|11047.12|11047.12|11047.12|11047.12|11047.12|11047.12|11047.12|0
1647603670000|2022-03-18 11:41:10|11047.15|11047.15|11047.5|11047.5|11047.5|11047.5|11047.15|11047.15|0
1647603720000|2022-03-18 11:42:00|11047.9|11047.9|11047.9|11047.9|11047.9|11047.9|11047.9|11047.9|0
1647603740000|2022-03-18 11:42:20|11049.08|11049.08|11049.16|11049.16|11049.16|11049.16|11049.08|11049.08|0
1647603750000|2022-03-18 11:42:30|11049.58|11049.58|11049.89|11049.89|11049.89|11049.89|11049.58|11049.58|0
1647603780000|2022-03-18 11:43:00|11050.87|11050.87|11056.69|11056.69|11056.69|11056.69|11050.87|11050.87|0
1647603790000|2022-03-18 11:43:10|11056.87|11056.87|11055.89|11055.89|11056.87|11056.87|11055.89|11055.89|0
1647603800000|2022-03-18 11:43:20|11055.49|11055.49|11054.51|11054.51|11055.49|11055.49|11054.51|11054.51|0
1647603820000|2022-03-18 11:43:40|11055.17|11055.17|11055.17|11055.17|11055.17|11055.17|11055.17|11055.17|0
1647603840000|2022-03-18 11:44:00|11055.59|11055.59|11058.24|11058.24|11058.24|11058.24|11055.59|11055.59|0
1647603860000|2022-03-18 11:44:20|11058.64|11058.64|11059.62|11059.62|11059.62|11059.62|11058.64|11058.64|0
1647603890000|2022-03-18 11:44:50|11059.41|11059.41|11059.49|11059.49|11059.49|11059.49|11059.41|11059.41|0
1647603900000|2022-03-18 11:45:00|11058.78|11058.78|11058.78|11058.78|11058.78|11058.78|11058.78|11058.78|0
1647603910000|2022-03-18 11:45:10|11058.43|11058.43|11055.69|11055.69|11058.43|11058.43|11055.69|11055.69|0
1647603920000|2022-03-18 11:45:20|11055.57|11055.57|11054.66|11054.66|11055.57|11055.57|11054.4|11054.4|0
1647603930000|2022-03-18 11:45:30|11054.27|11054.27|11053.29|11053.29|11054.27|11054.27|11053.29|11053.29|0
1647603950000|2022-03-18 11:45:50|11053.18|11053.18|11053.18|11053.18|11053.18|11053.18|11053.18|11053.18|0
1647604000000|2022-03-18 11:46:40|11053.09|11053.09|11053.09|11053.09|11053.09|11053.09|11053.09|11053.09|0
1647604010000|2022-03-18 11:46:50|11053.07|11053.07|11052.09|11052.09|11053.07|11053.07|11052.09|11052.09|0
1647604020000|2022-03-18 11:47:00|11051.88|11051.88|11051.88|11051.88|11051.88|11051.88|11051.88|11051.88|0
1647604030000|2022-03-18 11:47:10|11052.54|11052.54|11052.54|11052.54|11052.54|11052.54|11052.54|11052.54|0
1647604040000|2022-03-18 11:47:20|11052.94|11052.94|11052.94|11052.94|11052.94|11052.94|11052.94|11052.94|0
1647604070000|2022-03-18 11:47:50|11054.13|11054.13|11054.13|11054.13|11054.13|11054.13|11054.13|11054.13|0
1647604100000|2022-03-18 11:48:20|11056.09|11056.09|11056.09|11056.09|11056.09|11056.09|11056.09|11056.09|0
1647604110000|2022-03-18 11:48:30|11055.58|11055.58|11055.08|11055.08|11055.58|11055.58|11055.08|11055.08|0
1647604150000|2022-03-18 11:49:10|11054.91|11054.91|11054.75|11054.75|11054.91|11054.91|11054.75|11054.75|0
1647604160000|2022-03-18 11:49:20|11053.77|11053.77|11053.6|11053.6|11053.77|11053.77|11053.6|11053.6|0
1647604180000|2022-03-18 11:49:40|11055.56|11055.56|11055.68|11055.68|11055.68|11055.68|11055.56|11055.56|0
1647604200000|2022-03-18 11:50:00|11055.56|11055.56|11055.56|11055.56|11055.56|11055.56|11055.56|11055.56|0
1647604230000|2022-03-18 11:50:30|11055.96|11055.96|11055.96|11055.96|11055.96|11055.96|11055.96|11055.96|0
1647604240000|2022-03-18 11:50:40|11055.84|11055.84|11055.33|11055.33|11055.84|11055.84|11055.33|11055.33|0
1647604260000|2022-03-18 11:51:00|11055.68|11055.68|11055.68|11055.68|11055.68|11055.68|11055.68|11055.68|0
1647604300000|2022-03-18 11:51:40|11055.83|11055.83|11055.83|11055.83|11055.83|11055.83|11055.83|11055.83|0
1647604340000|2022-03-18 11:52:20|11054.85|11054.85|11054.85|11054.85|11054.85|11054.85|11054.85|11054.85|0
1647604380000|2022-03-18 11:53:00|11055.01|11055.01|11055.01|11055.01|11055.01|11055.01|11055.01|11055.01|0
1647604390000|2022-03-18 11:53:10|11054.84|11054.84|11052.47|11052.47|11054.84|11054.84|11052.47|11052.47|0
1647604420000|2022-03-18 11:53:40|11053.45|11053.45|11053.45|11053.45|11053.45|11053.45|11053.45|11053.45|0
1647604440000|2022-03-18 11:54:00|11053.85|11053.85|11053.85|11053.85|11053.85|11053.85|11052.81|11052.81|0
1647604470000|2022-03-18 11:54:30|11054.25|11054.25|11054.25|11054.25|11054.25|11054.25|11054.25|11054.25|0
1647604480000|2022-03-18 11:54:40|11053.27|11053.27|11053.66|11053.66|11053.66|11053.66|11053.27|11053.27|0
1647604510000|2022-03-18 11:55:10|11054.01|11054.01|11054.01|11054.01|11054.01|11054.01|11054.01|11054.01|0
1647604520000|2022-03-18 11:55:20|11053.32|11053.32|11052.81|11052.81|11053.32|11053.32|11052.81|11052.81|0
1647604540000|2022-03-18 11:55:40|11052.6|11052.6|11052.6|11052.6|11052.6|11052.6|11052.6|11052.6|0
1647604560000|2022-03-18 11:56:00|11052.39|11052.39|11052.39|11052.39|11052.39|11052.39|11052.39|11052.39|0
1647604590000|2022-03-18 11:56:30|11052.8|11052.8|11052.8|11052.8|11052.8|11052.8|11052.8|11052.8|0
1647604600000|2022-03-18 11:56:40|11052.4|11052.4|11052.4|11052.4|11052.4|11052.4|11052.4|11052.4|0
1647604630000|2022-03-18 11:57:10|11052.42|11052.42|11052.42|11052.42|11052.42|11052.42|11052.42|11052.42|0
1647604640000|2022-03-18 11:57:20|11052.82|11052.82|11054.78|11054.78|11054.78|11054.78|11052.82|11052.82|0
1647604660000|2022-03-18 11:57:40|11054.38|11054.38|11054.38|11054.38|11054.38|11054.38|11054.38|11054.38|0
1647604710000|2022-03-18 11:58:30|11054.23|11054.23|11054.23|11054.23|11054.23|11054.23|11054.23|11054.23|0
1647604730000|2022-03-18 11:58:50|11053.83|11053.83|11053.83|11053.83|11053.83|11053.83|11053.83|11053.83|0
1647604740000|2022-03-18 11:59:00|11053.59|11053.59|11054.83|11054.83|11054.83|11054.83|11053.59|11053.59|0
1647604760000|2022-03-18 11:59:20|11054.67|11054.67|11054.25|11054.25|11054.67|11054.67|11054.2|11054.2|0
1647604770000|2022-03-18 11:59:30|11054.17|11054.17|11048.42|11048.42|11054.17|11054.17|11048.42|11048.42|0
1647604780000|2022-03-18 11:59:40|11048.09|11048.09|11046.36|11046.36|11048.65|11048.65|11046.36|11046.36|0
1647604790000|2022-03-18 11:59:50|11046.1|11046.1|11046.36|11046.36|11046.36|11046.36|11046.1|11046.1|0
1647604800000|2022-03-18 12:00:00|11049.85|11049.85|11049.02|11049.02|11050|11050|11049.02|11049.02|0
1647604810000|2022-03-18 12:00:10|11047.84|11047.84|11046.65|11046.65|11047.84|11047.84|11046.65|11046.65|0
1647604860000|2022-03-18 12:01:00|11045.67|11045.67|11045.67|11045.67|11045.67|11045.67|11045.67|11045.67|0
1647604870000|2022-03-18 12:01:10|11045.78|11045.78|11045.78|11045.78|11045.78|11045.78|11045.78|11045.78|0
1647604880000|2022-03-18 12:01:20|11046.76|11046.76|11046.76|11046.76|11046.76|11046.76|11046.76|11046.76|0
1647604900000|2022-03-18 12:01:40|11045.58|11045.58|11045.58|11045.58|11045.58|11045.58|11045.58|11045.58|0
1647604910000|2022-03-18 12:01:50|11045.46|11045.46|11045.46|11045.46|11045.46|11045.46|11045.46|11045.46|0
1647604920000|2022-03-18 12:02:00|11045.35|11045.35|11045.33|11045.33|11045.35|11045.35|11045.33|11045.33|0
1647604930000|2022-03-18 12:02:10|11045.59|11045.59|11045.59|11045.59|11045.59|11045.59|11045.59|11045.59|0
1647604960000|2022-03-18 12:02:40|11045.43|11045.43|11045.43|11045.43|11045.43|11045.43|11045.43|11045.43|0
1647604980000|2022-03-18 12:03:00|11046.62|11046.62|11046.74|11046.74|11046.74|11046.74|11046.62|11046.62|0
1647604990000|2022-03-18 12:03:10|11046.44|11046.44|11046.47|11046.47|11046.47|11046.47|11046.31|11046.31|0
1647605030000|2022-03-18 12:03:50|11046.7|11046.7|11049.2|11049.2|11049.4|11049.4|11046.7|11046.7|0
1647605040000|2022-03-18 12:04:00|11049.43|11049.43|11049.43|11049.43|11049.43|11049.43|11049.43|11049.43|0
1647605050000|2022-03-18 12:04:10|11049.83|11049.83|11049.83|11049.83|11049.83|11049.83|11049.83|11049.83|0
1647605060000|2022-03-18 12:04:20|11049.59|11049.59|11046.67|11046.67|11049.59|11049.59|11046.67|11046.67|0
1647605070000|2022-03-18 12:04:30|11046.91|11046.91|11046.91|11046.91|11046.91|11046.91|11046.91|11046.91|0
1647605080000|2022-03-18 12:04:40|11047.12|11047.12|11053.98|11053.98|11053.98|11053.98|11047.12|11047.12|0
1647605090000|2022-03-18 12:04:50|11055.16|11055.16|11054.93|11054.93|11055.24|11055.24|11054.93|11054.93|0
1647605100000|2022-03-18 12:05:00|11055.28|11055.28|11051.79|11051.79|11057.44|11057.44|11050.29|11050.29|0
1647605110000|2022-03-18 12:05:10|11051.1|11051.1|11050.46|11050.46|11051.1|11051.1|11050.46|11050.46|0
1647605130000|2022-03-18 12:05:30|11050.23|11050.23|11050.08|11050.08|11050.23|11050.23|11050.08|11050.08|0
1647605140000|2022-03-18 12:05:40|11049.66|11049.66|11049.66|11049.66|11049.66|11049.66|11049.66|11049.66|0
1647605150000|2022-03-18 12:05:50|11049.51|11049.51|11051.47|11051.47|11051.47|11051.47|11049.51|11049.51|0
1647605160000|2022-03-18 12:06:00|11051.87|11051.87|11051.87|11051.87|11051.87|11051.87|11051.87|11051.87|0
1647605170000|2022-03-18 12:06:10|11051.48|11051.48|11051.64|11051.64|11051.64|11051.64|11051.48|11051.48|0
1647605180000|2022-03-18 12:06:20|11051.49|11051.49|11051.49|11051.49|11051.49|11051.49|11051.49|11051.49|0
1647605200000|2022-03-18 12:06:40|11051.32|11051.32|11051.32|11051.32|11051.32|11051.32|11051.32|11051.32|0
1647605250000|2022-03-18 12:07:30|11051.53|11051.53|11051.53|11051.53|11051.53|11051.53|11051.53|11051.53|0
1647605260000|2022-03-18 12:07:40|11051.48|11051.48|11054.33|11054.33|11054.33|11054.33|11051.48|11051.48|0
1647605280000|2022-03-18 12:08:00|11053.35|11053.35|11053.35|11053.35|11053.35|11053.35|11053.35|11053.35|0
1647605290000|2022-03-18 12:08:10|11054.33|11054.33|11054.33|11054.33|11054.33|11054.33|11054.33|11054.33|0
1647605330000|2022-03-18 12:08:50|11054.66|11054.66|11054.91|11054.91|11054.91|11054.91|11054.41|11054.41|0
1647605380000|2022-03-18 12:09:40|11053.93|11053.93|11052.95|11052.95|11053.93|11053.93|11052.95|11052.95|0
1647605410000|2022-03-18 12:10:10|11053.1|11053.1|11052.9|11052.9|11053.1|11053.1|11052.77|11052.77|0
1647605430000|2022-03-18 12:10:30|11053.02|11053.02|11053.02|11053.02|11053.02|11053.02|11053.02|11053.02|0
1647605450000|2022-03-18 12:10:50|11052.62|11052.62|11052.62|11052.62|11052.62|11052.62|11052.62|11052.62|0
1647605480000|2022-03-18 12:11:20|11052.49|11052.49|11052.62|11052.62|11052.62|11052.62|11052.49|11052.49|0
1647605490000|2022-03-18 12:11:30|11052.38|11052.38|11052.38|11052.38|11052.38|11052.38|11052.38|11052.38|0
1647605510000|2022-03-18 12:11:50|11051.97|11051.97|11051.97|11051.97|11051.97|11051.97|11051.97|11051.97|0
1647605530000|2022-03-18 12:12:10|11052.95|11052.95|11053.35|11053.35|11053.35|11053.35|11052.95|11052.95|0
1647605580000|2022-03-18 12:13:00|11053.04|11053.04|11051.6|11051.6|11053.04|11053.04|11051.6|11051.6|0
1647605590000|2022-03-18 12:13:10|11051.43|11051.43|11051.26|11051.26|11051.43|11051.43|11051.26|11051.26|0
1647605600000|2022-03-18 12:13:20|11052.45|11052.45|11052.45|11052.45|11052.45|11052.45|11052.45|11052.45|0
1647605610000|2022-03-18 12:13:30|11053.11|11053.11|11053.11|11053.11|11053.11|11053.11|11053.11|11053.11|0
1647605640000|2022-03-18 12:14:00|11052.9|11052.9|11052.9|11052.9|11052.9|11052.9|11052.9|11052.9|0
1647605670000|2022-03-18 12:14:30|11053.88|11053.88|11054.28|11054.28|11054.28|11054.28|11053.88|11053.88|0
1647605680000|2022-03-18 12:14:40|11054.33|11054.33|11054.64|11054.64|11054.64|11054.64|11054.33|11054.33|0
1647605690000|2022-03-18 12:14:50|11054.79|11054.79|11054.89|11054.89|11054.89|11054.89|11054.79|11054.79|0
1647605700000|2022-03-18 12:15:00|11053.97|11053.97|11053.97|11053.97|11053.97|11053.97|11053.97|11053.97|0
1647605710000|2022-03-18 12:15:10|11053.76|11053.76|11053.76|11053.76|11053.76|11053.76|11053.76|11053.76|0
1647605720000|2022-03-18 12:15:20|11053.86|11053.86|11051.48|11051.48|11053.86|11053.86|11051.48|11051.48|0
1647605730000|2022-03-18 12:15:30|11051.63|11051.63|11051.63|11051.63|11051.63|11051.63|11051.63|11051.63|0
1647605780000|2022-03-18 12:16:20|11051.47|11051.47|11051.47|11051.47|11051.47|11051.47|11051.47|11051.47|0
1647605790000|2022-03-18 12:16:30|11051.07|11051.07|11045.78|11045.78|11051.07|11051.07|11044.81|11044.81|0
1647605800000|2022-03-18 12:16:40|11045.55|11045.55|11045.55|11045.55|11045.55|11045.55|11045.55|11045.55|0
1647605810000|2022-03-18 12:16:50|11045.35|11045.35|11045.3|11045.3|11045.35|11045.35|11045.08|11045.08|0
1647605820000|2022-03-18 12:17:00|11045.64|11045.64|11045.64|11045.64|11045.64|11045.64|11045.64|11045.64|0
1647605830000|2022-03-18 12:17:10|11046.04|11046.04|11046.04|11046.04|11046.04|11046.04|11046.04|11046.04|0
1647605860000|2022-03-18 12:17:40|11045.06|11045.06|11045.06|11045.06|11045.06|11045.06|11045.06|11045.06|0
1647605870000|2022-03-18 12:17:50|11045.29|11045.29|11045.62|11045.62|11045.62|11045.62|11045.29|11045.29|0
1647605890000|2022-03-18 12:18:10|11045.92|11045.92|11045.92|11045.92|11045.92|11045.92|11045.92|11045.92|0
1647605900000|2022-03-18 12:18:20|11045.67|11045.67|11045.67|11045.67|11045.67|11045.67|11045.67|11045.67|0
1647605910000|2022-03-18 12:18:30|11045.83|11045.83|11045.83|11045.83|11045.83|11045.83|11045.83|11045.83|0
1647605920000|2022-03-18 12:18:40|11045.88|11045.88|11045.93|11045.93|11045.93|11045.93|11045.88|11045.88|0
1647605950000|2022-03-18 12:19:10|11046.4|11046.4|11046.84|11046.84|11046.84|11046.84|11046.4|11046.4|0
1647605960000|2022-03-18 12:19:20|11046.69|11046.69|11048.65|11048.65|11048.65|11048.65|11046.69|11046.69|0
1647605980000|2022-03-18 12:19:40|11048.99|11048.99|11048.99|11048.99|11048.99|11048.99|11048.99|11048.99|0
1647606010000|2022-03-18 12:20:10|11049.25|11049.25|11050.23|11050.23|11050.23|11050.23|11049.25|11049.25|0
1647606020000|2022-03-18 12:20:20|11051.21|11051.21|11055.84|11055.84|11055.84|11055.84|11051.21|11051.21|0
1647606030000|2022-03-18 12:20:30|11057.03|11057.03|11057.03|11057.03|11057.03|11057.03|11057.03|11057.03|0
1647606060000|2022-03-18 12:21:00|11057.24|11057.24|11058.32|11058.32|11058.32|11058.32|11057.24|11057.24|0
1647606070000|2022-03-18 12:21:10|11058.52|11058.52|11060.47|11060.47|11060.47|11060.47|11058.52|11058.52|0
1647606090000|2022-03-18 12:21:30|11060.35|11060.35|11060.35|11060.35|11060.35|11060.35|11060.35|11060.35|0
1647606120000|2022-03-18 12:22:00|11060.75|11060.75|11060.51|11060.51|11061.73|11061.73|11060.51|11060.51|0
1647606170000|2022-03-18 12:22:50|11063.44|11063.44|11064.15|11064.15|11064.15|11064.15|11063.44|11063.44|0
1647606180000|2022-03-18 12:23:00|11063.94|11063.94|11064.29|11064.29|11064.29|11064.29|11063.94|11063.94|0
1647606210000|2022-03-18 12:23:30|11064.69|11064.69|11064.69|11064.69|11064.69|11064.69|11064.69|11064.69|0
1647606240000|2022-03-18 12:24:00|11063.37|11063.37|11062.76|11062.76|11063.37|11063.37|11062.76|11062.76|0
1647606270000|2022-03-18 12:24:30|11062.6|11062.6|11062.84|11062.84|11062.84|11062.84|11062.6|11062.6|0
1647606310000|2022-03-18 12:25:10|11063.24|11063.24|11063.59|11063.59|11063.59|11063.59|11063.24|11063.24|0
1647606330000|2022-03-18 12:25:30|11063.8|11063.8|11063.9|11063.9|11063.9|11063.9|11063.8|11063.8|0
1647606400000|2022-03-18 12:26:40|11062.93|11062.93|11062.93|11062.93|11062.93|11062.93|11062.93|11062.93|0
1647606420000|2022-03-18 12:27:00|11062.76|11062.76|11062.92|11062.92|11062.92|11062.92|11062.76|11062.76|0
1647606430000|2022-03-18 12:27:10|11065.85|11065.85|11065.85|11065.85|11065.85|11065.85|11065.85|11065.85|0
1647606450000|2022-03-18 12:27:30|11065.73|11065.73|11065.73|11065.73|11065.73|11065.73|11065.73|11065.73|0
1647606480000|2022-03-18 12:28:00|11065.9|11065.9|11067.38|11067.38|11067.78|11067.78|11065.9|11065.9|0
1647606490000|2022-03-18 12:28:10|11067.73|11067.73|11067.86|11067.86|11067.86|11067.86|11067.73|11067.73|0
1647606510000|2022-03-18 12:28:30|11067.6|11067.6|11067.6|11067.6|11067.6|11067.6|11067.6|11067.6|0
1647606560000|2022-03-18 12:29:20|11067.63|11067.63|11067.67|11067.67|11067.67|11067.67|11067.63|11067.63|0
1647606580000|2022-03-18 12:29:40|11067.7|11067.7|11067.58|11067.58|11067.7|11067.7|11067.58|11067.58|0
1647606590000|2022-03-18 12:29:50|11067.56|11067.56|11067.56|11067.56|11067.56|11067.56|11067.56|11067.56|0
1647606600000|2022-03-18 12:30:00|11067.2|11067.2|11066|11066|11067.32|11067.32|11066|11066|0
1647606610000|2022-03-18 12:30:10|11065.02|11065.02|11065.02|11065.02|11065.02|11065.02|11064.76|11064.76|0
1647606620000|2022-03-18 12:30:20|11063.83|11063.83|11063.48|11063.48|11063.83|11063.83|11063.48|11063.48|0
1647606630000|2022-03-18 12:30:30|11063.91|11063.91|11064.17|11064.17|11064.17|11064.17|11063.91|11063.91|0
1647606640000|2022-03-18 12:30:40|11065.35|11065.35|11065.7|11065.7|11065.7|11065.7|11065.35|11065.35|0
1647606660000|2022-03-18 12:31:00|11066.04|11066.04|11066.04|11066.04|11066.04|11066.04|11066.04|11066.04|0
1647606670000|2022-03-18 12:31:10|11065.7|11065.7|11065.7|11065.7|11065.7|11065.7|11065.7|11065.7|0
1647606690000|2022-03-18 12:31:30|11065.55|11065.55|11065.55|11065.55|11065.55|11065.55|11065.55|11065.55|0
1647606720000|2022-03-18 12:32:00|11065.47|11065.47|11065.47|11065.47|11065.47|11065.47|11065.47|11065.47|0
1647606730000|2022-03-18 12:32:10|11065.87|11065.87|11065.87|11065.87|11065.87|11065.87|11065.87|11065.87|0
1647606770000|2022-03-18 12:32:50|11065.81|11065.81|11065.72|11065.72|11065.81|11065.81|11065.72|11065.72|0
1647606800000|2022-03-18 12:33:20|11065.6|11065.6|11066.79|11066.79|11066.79|11066.79|11065.6|11065.6|0
1647606840000|2022-03-18 12:34:00|11065.81|11065.81|11065.81|11065.81|11065.81|11065.81|11065.81|11065.81|0
1647606850000|2022-03-18 12:34:10|11065.18|11065.18|11065.18|11065.18|11065.18|11065.18|11065.18|11065.18|0
1647606870000|2022-03-18 12:34:30|11064.97|11064.97|11064.97|11064.97|11064.97|11064.97|11064.97|11064.97|0
1647606880000|2022-03-18 12:34:40|11064.75|11064.75|11064.33|11064.33|11064.75|11064.75|11064.33|11064.33|0
1647606940000|2022-03-18 12:35:40|11064.45|11064.45|11064.3|11064.3|11064.45|11064.45|11064.3|11064.3|0
1647606950000|2022-03-18 12:35:50|11064.07|11064.07|11066.07|11066.07|11066.07|11066.07|11064.07|11064.07|0
1647606970000|2022-03-18 12:36:10|11066.87|11066.87|11066.87|11066.87|11066.87|11066.87|11066.87|11066.87|0
1647607010000|2022-03-18 12:36:50|11066.66|11066.66|11068.27|11068.27|11068.27|11068.27|11066.66|11066.66|0
1647607030000|2022-03-18 12:37:10|11069.25|11069.25|11069.25|11069.25|11069.25|11069.25|11069.25|11069.25|0
1647607050000|2022-03-18 12:37:30|11069.16|11069.16|11069.14|11069.14|11069.16|11069.16|11069.14|11069.14|0
1647607060000|2022-03-18 12:37:40|11069.54|11069.54|11069.88|11069.88|11069.88|11069.88|11069.54|11069.54|0
1647607070000|2022-03-18 12:37:50|11069.85|11069.85|11069.85|11069.85|11069.85|11069.85|11069.85|11069.85|0
1647607080000|2022-03-18 12:38:00|11070.01|11070.01|11070.01|11070.01|11070.01|11070.01|11070.01|11070.01|0
1647607090000|2022-03-18 12:38:10|11070.99|11070.99|11071.41|11071.41|11071.41|11071.41|11070.99|11070.99|0
1647607120000|2022-03-18 12:38:40|11071.53|11071.53|11071.41|11071.41|11071.53|11071.53|11071.41|11071.41|0
1647607140000|2022-03-18 12:39:00|11070.43|11070.43|11070.43|11070.43|11070.43|11070.43|11070.43|11070.43|0
1647607160000|2022-03-18 12:39:20|11071.62|11071.62|11071.62|11071.62|11071.62|11071.62|11071.62|11071.62|0
1647607170000|2022-03-18 12:39:30|11072.04|11072.04|11072.04|11072.04|11072.04|11072.04|11072.04|11072.04|0
1647607190000|2022-03-18 12:39:50|11071.87|11071.87|11072.04|11072.04|11072.04|11072.04|11071.87|11071.87|0
1647607200000|2022-03-18 12:40:00|11072.19|11072.19|11074.73|11074.73|11074.73|11074.73|11072.19|11072.19|0
1647607210000|2022-03-18 12:40:10|11075.71|11075.71|11075.71|11075.71|11075.71|11075.71|11075.71|11075.71|0
1647607240000|2022-03-18 12:40:40|11076.11|11076.11|11076.11|11076.11|11076.11|11076.11|11076.11|11076.11|0
1647607250000|2022-03-18 12:40:50|11075.71|11075.71|11075.66|11075.66|11075.71|11075.71|11075.66|11075.66|0
1647607270000|2022-03-18 12:41:10|11076.84|11076.84|11076.84|11076.84|11076.84|11076.84|11076.84|11076.84|0
1647607300000|2022-03-18 12:41:40|11076.63|11076.63|11077.61|11077.61|11077.61|11077.61|11076.63|11076.63|0
1647607340000|2022-03-18 12:42:20|11077.21|11077.21|11076.81|11076.81|11077.21|11077.21|11076.81|11076.81|0
1647607350000|2022-03-18 12:42:30|11076.87|11076.87|11076.87|11076.87|11076.87|11076.87|11076.87|11076.87|0
1647607380000|2022-03-18 12:43:00|11076.94|11076.94|11077.03|11077.03|11077.03|11077.03|11076.94|11076.94|0
1647607390000|2022-03-18 12:43:10|11077.42|11077.42|11077.42|11077.42|11077.42|11077.42|11077.42|11077.42|0
1647607410000|2022-03-18 12:43:30|11077.77|11077.77|11078.75|11078.75|11078.75|11078.75|11077.77|11077.77|0
1647607420000|2022-03-18 12:43:40|11079.15|11079.15|11080.47|11080.47|11080.47|11080.47|11079.15|11079.15|0
1647607430000|2022-03-18 12:43:50|11080.93|11080.93|11081.54|11081.54|11081.54|11081.54|11080.93|11080.93|0
1647607440000|2022-03-18 12:44:00|11081.2|11081.2|11081.2|11081.2|11081.2|11081.2|11081.2|11081.2|0
1647607460000|2022-03-18 12:44:20|11082.38|11082.38|11082.38|11082.38|11082.38|11082.38|11082.38|11082.38|0
1647607520000|2022-03-18 12:45:20|11082.43|11082.43|11082.43|11082.43|11082.43|11082.43|11082.43|11082.43|0
1647607540000|2022-03-18 12:45:40|11082.31|11082.31|11082.31|11082.31|11082.31|11082.31|11082.31|11082.31|0
1647607550000|2022-03-18 12:45:50|11081.33|11081.33|11081.33|11081.33|11081.33|11081.33|11081.33|11081.33|0
1647607590000|2022-03-18 12:46:30|11080.92|11080.92|11080.92|11080.92|11080.92|11080.92|11080.92|11080.92|0
1647607610000|2022-03-18 12:46:50|11079.94|11079.94|11080.06|11080.06|11080.13|11080.13|11079.79|11079.79|0
1647607620000|2022-03-18 12:47:00|11082.01|11082.01|11082.26|11082.26|11082.26|11082.26|11082.01|11082.01|0
1647607630000|2022-03-18 12:47:10|11081.86|11081.86|11080.59|11080.59|11081.86|11081.86|11080.59|11080.59|0
1647607650000|2022-03-18 12:47:30|11080.44|11080.44|11080.44|11080.44|11080.44|11080.44|11080.44|11080.44|0
1647607660000|2022-03-18 12:47:40|11080.32|11080.32|11080.32|11080.32|11080.32|11080.32|11080.32|11080.32|0
1647607670000|2022-03-18 12:47:50|11079.13|11079.13|11079.18|11079.18|11079.18|11079.18|11079.13|11079.13|0
1647607680000|2022-03-18 12:48:00|11078.84|11078.84|11078.84|11078.84|11078.84|11078.84|11078.84|11078.84|0
1647607700000|2022-03-18 12:48:20|11078.96|11078.96|11078.96|11078.96|11078.96|11078.96|11078.96|11078.96|0
1647607710000|2022-03-18 12:48:30|11079.11|11079.11|11079.11|11079.11|11079.11|11079.11|11079.11|11079.11|0
1647607730000|2022-03-18 12:48:50|11076.18|11076.18|11076.18|11076.18|11076.18|11076.18|11076.18|11076.18|0
1647607740000|2022-03-18 12:49:00|11074.99|11074.99|11074.99|11074.99|11074.99|11074.99|11074.99|11074.99|0
1647607750000|2022-03-18 12:49:10|11073.8|11073.8|11074.16|11074.16|11074.16|11074.16|11073.18|11073.18|0
1647607780000|2022-03-18 12:49:40|11073.47|11073.47|11069.68|11069.68|11073.47|11073.47|11069.68|11069.68|0
1647607790000|2022-03-18 12:49:50|11069.51|11069.51|11068.73|11068.73|11069.51|11069.51|11068.73|11068.73|0
1647607800000|2022-03-18 12:50:00|11068.33|11068.33|11065.62|11065.62|11068.5|11068.5|11065.62|11065.62|0
1647607810000|2022-03-18 12:50:10|11063.99|11063.99|11062.41|11062.41|11063.99|11063.99|11062.41|11062.41|0
1647607830000|2022-03-18 12:50:30|11062.25|11062.25|11062.25|11062.25|11062.25|11062.25|11062.25|11062.25|0
1647607850000|2022-03-18 12:50:50|11060.29|11060.29|11059.73|11059.73|11060.29|11060.29|11059.73|11059.73|0
1647607860000|2022-03-18 12:51:00|11057.36|11057.36|11053.74|11053.74|11057.36|11057.36|11053.74|11053.74|0
1647607870000|2022-03-18 12:51:10|11053.28|11053.28|11054.26|11054.26|11054.26|11054.26|11053.28|11053.28|0
1647607880000|2022-03-18 12:51:20|11054.43|11054.43|11057.48|11057.48|11057.69|11057.69|11054.43|11054.43|0
1647607900000|2022-03-18 12:51:40|11056.5|11056.5|11055.32|11055.32|11056.5|11056.5|11055.32|11055.32|0
1647607920000|2022-03-18 12:52:00|11055.08|11055.08|11054.05|11054.05|11055.08|11055.08|11054.05|11054.05|0
1647607930000|2022-03-18 12:52:10|11054.3|11054.3|11054.35|11054.35|11054.35|11054.35|11053.95|11053.95|0
1647607940000|2022-03-18 12:52:20|11055.54|11055.54|11055.54|11055.54|11055.54|11055.54|11055.54|11055.54|0
1647607950000|2022-03-18 12:52:30|11054.35|11054.35|11054.35|11054.35|11054.35|11054.35|11054.35|11054.35|0
1647607990000|2022-03-18 12:53:10|11053.37|11053.37|11052.18|11052.18|11053.37|11053.37|11052.18|11052.18|0
1647608030000|2022-03-18 12:53:50|11052.42|11052.42|11052.65|11052.65|11052.65|11052.65|11052.18|11052.18|0
1647608040000|2022-03-18 12:54:00|11052.34|11052.34|11052.34|11052.34|11052.34|11052.34|11052.34|11052.34|0
1647608080000|2022-03-18 12:54:40|11053.32|11053.32|11054.3|11054.3|11054.3|11054.3|11053.32|11053.32|0
1647608090000|2022-03-18 12:54:50|11055.28|11055.28|11056.26|11056.26|11056.26|11056.26|11055.28|11055.28|0
1647608100000|2022-03-18 12:55:00|11056.02|11056.02|11056.02|11056.02|11056.02|11056.02|11056.02|11056.02|0
1647608120000|2022-03-18 12:55:20|11055.72|11055.72|11053.76|11053.76|11055.72|11055.72|11053.76|11053.76|0
1647608140000|2022-03-18 12:55:40|11053.44|11053.44|11053.28|11053.28|11053.44|11053.44|11053.28|11053.28|0
1647608160000|2022-03-18 12:56:00|11054.26|11054.26|11054.26|11054.26|11054.26|11054.26|11054.26|11054.26|0
1647608170000|2022-03-18 12:56:10|11054.66|11054.66|11054.07|11054.07|11054.66|11054.66|11054.07|11054.07|0
1647608190000|2022-03-18 12:56:30|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|0
1647608210000|2022-03-18 12:56:50|11052.96|11052.96|11052.27|11052.27|11052.96|11052.96|11052.27|11052.27|0
1647608220000|2022-03-18 12:57:00|11053.24|11053.24|11054.22|11054.22|11054.22|11054.22|11053.24|11053.24|0
1647608260000|2022-03-18 12:57:40|11055.02|11055.02|11055.37|11055.37|11055.37|11055.37|11055.02|11055.02|0
1647608270000|2022-03-18 12:57:50|11055.42|11055.42|11054.96|11054.96|11055.42|11055.42|11054.96|11054.96|0
1647608290000|2022-03-18 12:58:10|11055.31|11055.31|11054.96|11054.96|11055.31|11055.31|11054.96|11054.96|0
1647608310000|2022-03-18 12:58:30|11054.79|11054.79|11054.9|11054.9|11055.25|11055.25|11054.79|11054.79|0
1647608350000|2022-03-18 12:59:10|11054.92|11054.92|11054.92|11054.92|11054.92|11054.92|11054.92|11054.92|0
1647608360000|2022-03-18 12:59:20|11054.79|11054.79|11054.76|11054.76|11054.79|11054.79|11054.76|11054.76|0
1647608370000|2022-03-18 12:59:30|11055.74|11055.74|11055.23|11055.23|11055.74|11055.74|11055.23|11055.23|0
1647608390000|2022-03-18 12:59:50|11055.84|11055.84|11055.84|11055.84|11055.84|11055.84|11055.84|11055.84|0
1647608400000|2022-03-18 13:00:00|11055.89|11055.89|11055.23|11055.23|11055.89|11055.89|11055.23|11055.23|0
1647608420000|2022-03-18 13:00:20|11055.84|11055.84|11055.84|11055.84|11055.84|11055.84|11055.84|11055.84|0
1647608440000|2022-03-18 13:00:40|11056|11056|11056.21|11056.21|11056.21|11056.21|11056|11056|0
1647608470000|2022-03-18 13:01:10|11056.45|11056.45|11056.5|11056.5|11056.5|11056.5|11056.45|11056.45|0
1647608480000|2022-03-18 13:01:20|11056.74|11056.74|11056.68|11056.68|11056.74|11056.74|11056.68|11056.68|0
1647608490000|2022-03-18 13:01:30|11056.67|11056.67|11056.67|11056.67|11056.67|11056.67|11056.67|11056.67|0
1647608500000|2022-03-18 13:01:40|11056.55|11056.55|11056.42|11056.42|11056.55|11056.55|11056.42|11056.42|0
1647608510000|2022-03-18 13:01:50|11056.58|11056.58|11056.58|11056.58|11056.58|11056.58|11056.58|11056.58|0
1647608520000|2022-03-18 13:02:00|11056.67|11056.67|11056.01|11056.01|11056.67|11056.67|11056.01|11056.01|0
1647608530000|2022-03-18 13:02:10|11056.12|11056.12|11056.43|11056.43|11056.43|11056.43|11056.12|11056.12|0
1647608540000|2022-03-18 13:02:20|11058.39|11058.39|11058.39|11058.39|11058.39|11058.39|11058.39|11058.39|0
1647608550000|2022-03-18 13:02:30|11056.09|11056.09|11055.97|11055.97|11056.09|11056.09|11055.11|11055.11|0
1647608590000|2022-03-18 13:03:10|11054.78|11054.78|11059.65|11059.65|11059.65|11059.65|11054.78|11054.78|0
1647608600000|2022-03-18 13:03:20|11059.25|11059.25|11059.04|11059.04|11059.25|11059.25|11059.04|11059.04|0
1647608620000|2022-03-18 13:03:40|11059.3|11059.3|11059.3|11059.3|11059.3|11059.3|11059.3|11059.3|0
1647608630000|2022-03-18 13:03:50|11058.11|11058.11|11058.11|11058.11|11058.11|11058.11|11058.11|11058.11|0
1647608690000|2022-03-18 13:04:50|11058.04|11058.04|11058.44|11058.44|11058.44|11058.44|11058.04|11058.04|0
1647608700000|2022-03-18 13:05:00|11057.63|11057.63|11057.72|11057.72|11057.72|11057.72|11057.63|11057.63|0
1647608710000|2022-03-18 13:05:10|11057.52|11057.52|11057.52|11057.52|11057.52|11057.52|11057.52|11057.52|0
1647608720000|2022-03-18 13:05:20|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|0
1647608730000|2022-03-18 13:05:30|11058.28|11058.28|11058.28|11058.28|11058.28|11058.28|11058.28|11058.28|0
1647608750000|2022-03-18 13:05:50|11057.3|11057.3|11057.42|11057.42|11057.42|11057.42|11057.3|11057.3|0
1647608760000|2022-03-18 13:06:00|11057.62|11057.62|11057.62|11057.62|11057.62|11057.62|11057.62|11057.62|0
1647608770000|2022-03-18 13:06:10|11055.25|11055.25|11054.27|11054.27|11055.25|11055.25|11054.27|11054.27|0
1647608780000|2022-03-18 13:06:20|11053.88|11053.88|11053.22|11053.22|11053.88|11053.88|11053.17|11053.17|0
1647608790000|2022-03-18 13:06:30|11053.14|11053.14|11053.14|11053.14|11053.14|11053.14|11053.14|11053.14|0
1647608810000|2022-03-18 13:06:50|11053.02|11053.02|11050.64|11050.64|11053.02|11053.02|11050.64|11050.64|0
1647608820000|2022-03-18 13:07:00|11050.44|11050.44|11050.44|11050.44|11050.44|11050.44|11050.44|11050.44|0
1647608830000|2022-03-18 13:07:10|11049.75|11049.75|11049.75|11049.75|11049.75|11049.75|11049.75|11049.75|0
1647608840000|2022-03-18 13:07:20|11048.56|11048.56|11048.86|11048.86|11048.86|11048.86|11048.56|11048.56|0
1647608850000|2022-03-18 13:07:30|11048.41|11048.41|11048.81|11048.81|11048.81|11048.81|11048.41|11048.41|0
1647608910000|2022-03-18 13:08:30|11047.63|11047.63|11046.44|11046.44|11047.63|11047.63|11046.44|11046.44|0
1647608930000|2022-03-18 13:08:50|11046.28|11046.28|11044.97|11044.97|11046.33|11046.33|11044.97|11044.97|0
1647608950000|2022-03-18 13:09:10|11044.82|11044.82|11044.73|11044.73|11044.82|11044.82|11044.73|11044.73|0
1647608960000|2022-03-18 13:09:20|11044.62|11044.62|11044.26|11044.26|11044.62|11044.62|11044.26|11044.26|0
1647608980000|2022-03-18 13:09:40|11044.97|11044.97|11044.75|11044.75|11044.97|11044.97|11044.75|11044.75|0
1647609000000|2022-03-18 13:10:00|11044.99|11044.99|11044.99|11044.99|11044.99|11044.99|11044.99|11044.99|0
1647609020000|2022-03-18 13:10:20|11045.15|11045.15|11044.18|11044.18|11045.15|11045.15|11044.18|11044.18|0
1647609030000|2022-03-18 13:10:30|11043.78|11043.78|11043.78|11043.78|11043.78|11043.78|11043.78|11043.78|0
1647609070000|2022-03-18 13:11:10|11043.93|11043.93|11043.93|11043.93|11043.93|11043.93|11043.93|11043.93|0
1647609080000|2022-03-18 13:11:20|11044.14|11044.14|11044.14|11044.14|11044.14|11044.14|11044.14|11044.14|0
1647609160000|2022-03-18 13:12:40|11044.29|11044.29|11044.61|11044.61|11044.61|11044.61|11044.17|11044.17|0
1647609200000|2022-03-18 13:13:20|11044.11|11044.11|11044.11|11044.11|11044.11|11044.11|11044.11|11044.11|0
1647609220000|2022-03-18 13:13:40|11045.29|11045.29|11045.29|11045.29|11045.29|11045.29|11045.29|11045.29|0
1647609230000|2022-03-18 13:13:50|11044.31|11044.31|11044.31|11044.31|11044.31|11044.31|11044.31|11044.31|0
1647609240000|2022-03-18 13:14:00|11044.26|11044.26|11043.13|11043.13|11044.31|11044.31|11043.13|11043.13|0
1647609260000|2022-03-18 13:14:20|11042.78|11042.78|11041.5|11041.5|11042.78|11042.78|11041.5|11041.5|0
1647609270000|2022-03-18 13:14:30|11041.37|11041.37|11041.37|11041.37|11041.37|11041.37|11041.37|11041.37|0
1647609290000|2022-03-18 13:14:50|11040.9|11040.9|11040.9|11040.9|11040.9|11040.9|11040.9|11040.9|0
1647609300000|2022-03-18 13:15:00|11041.14|11041.14|11042.12|11042.12|11042.12|11042.12|11041.14|11041.14|0
1647609310000|2022-03-18 13:15:10|11043.3|11043.3|11043.3|11043.3|11043.3|11043.3|11043.3|11043.3|0
1647609330000|2022-03-18 13:15:30|11042.8|11042.8|11042.8|11042.8|11042.8|11042.8|11042.8|11042.8|0
1647609340000|2022-03-18 13:15:40|11043.06|11043.06|11043.06|11043.06|11043.06|11043.06|11043.06|11043.06|0
1647609350000|2022-03-18 13:15:50|11042.93|11042.93|11042.93|11042.93|11042.93|11042.93|11042.93|11042.93|0
1647609390000|2022-03-18 13:16:30|11043.49|11043.49|11043.49|11043.49|11043.49|11043.49|11043.49|11043.49|0
1647609400000|2022-03-18 13:16:40|11042.3|11042.3|11042.3|11042.3|11042.3|11042.3|11042.3|11042.3|0
1647609430000|2022-03-18 13:17:10|11041.12|11041.12|11041.12|11041.12|11041.12|11041.12|11041.12|11041.12|0
1647609450000|2022-03-18 13:17:30|11041.17|11041.17|11041.17|11041.17|11041.17|11041.17|11041.17|11041.17|0
1647609470000|2022-03-18 13:17:50|11041.05|11041.05|11040.92|11040.92|11041.05|11041.05|11040.92|11040.92|0
1647609500000|2022-03-18 13:18:20|11040.53|11040.53|11040.53|11040.53|11040.53|11040.53|11040.53|11040.53|0
1647609520000|2022-03-18 13:18:40|11039.34|11039.34|11039.34|11039.34|11039.34|11039.34|11039.34|11039.34|0
1647609530000|2022-03-18 13:18:50|11039.39|11039.39|11039.09|11039.09|11039.39|11039.39|11039.09|11039.09|0
1647609570000|2022-03-18 13:19:30|11039.16|11039.16|11039.19|11039.19|11039.19|11039.19|11039.16|11039.16|0
1647609580000|2022-03-18 13:19:40|11039.23|11039.23|11039.42|11039.42|11039.42|11039.42|11039|11039|0
1647609630000|2022-03-18 13:20:30|11039.72|11039.72|11039.72|11039.72|11039.72|11039.72|11039.72|11039.72|0
1647609650000|2022-03-18 13:20:50|11039.65|11039.65|11040.13|11040.13|11040.13|11040.13|11039.39|11039.39|0
1647609660000|2022-03-18 13:21:00|11040.53|11040.53|11040.53|11040.53|11040.53|11040.53|11040.53|11040.53|0
1647609690000|2022-03-18 13:21:30|11040.22|11040.22|11040.86|11040.86|11040.86|11040.86|11040.22|11040.22|0
1647609700000|2022-03-18 13:21:40|11040.81|11040.81|11040.41|11040.41|11040.81|11040.81|11040.41|11040.41|0
1647609720000|2022-03-18 13:22:00|11039.44|11039.44|11041.04|11041.04|11041.04|11041.04|11039.44|11039.44|0
1647609750000|2022-03-18 13:22:30|11041.25|11041.25|11041.25|11041.25|11041.25|11041.25|11041.25|11041.25|0
1647609760000|2022-03-18 13:22:40|11041.46|11041.46|11041.46|11041.46|11041.46|11041.46|11041.46|11041.46|0
1647609770000|2022-03-18 13:22:50|11041.67|11041.67|11041.67|11041.67|11041.67|11041.67|11041.67|11041.67|0
1647609780000|2022-03-18 13:23:00|11042.06|11042.06|11041.9|11041.9|11042.06|11042.06|11041.9|11041.9|0
1647609790000|2022-03-18 13:23:10|11041.55|11041.55|11041.55|11041.55|11041.55|11041.55|11041.55|11041.55|0
1647609840000|2022-03-18 13:24:00|11041.1|11041.1|11039.91|11039.91|11041.1|11041.1|11039.91|11039.91|0
1647609850000|2022-03-18 13:24:10|11039.22|11039.22|11038.24|11038.24|11039.22|11039.22|11038.24|11038.24|0
1647609870000|2022-03-18 13:24:30|11037.82|11037.82|11037.82|11037.82|11037.82|11037.82|11037.82|11037.82|0
1647609900000|2022-03-18 13:25:00|11039.14|11039.14|11041.19|11041.19|11041.19|11041.19|11039.14|11039.14|0
1647609910000|2022-03-18 13:25:10|11041.27|11041.27|11045.98|11045.98|11045.98|11045.98|11041.27|11041.27|0
1647609920000|2022-03-18 13:25:20|11046.24|11046.24|11046.24|11046.24|11046.24|11046.24|11046.24|11046.24|0
1647609930000|2022-03-18 13:25:30|11045.93|11045.93|11046.08|11046.08|11046.08|11046.08|11045.62|11045.62|0
1647609940000|2022-03-18 13:25:40|11046.29|11046.29|11046.29|11046.29|11046.29|11046.29|11046.29|11046.29|0
1647609960000|2022-03-18 13:26:00|11046.05|11046.05|11045.64|11045.64|11046.05|11046.05|11045.64|11045.64|0
1647609970000|2022-03-18 13:26:10|11045.69|11045.69|11045.73|11045.73|11045.73|11045.73|11045.69|11045.69|0
1647609990000|2022-03-18 13:26:30|11046.23|11046.23|11046.4|11046.4|11046.4|11046.4|11046.23|11046.23|0
1647610000000|2022-03-18 13:26:40|11046.42|11046.42|11046.42|11046.42|11046.42|11046.42|11046.42|11046.42|0
1647610020000|2022-03-18 13:27:00|11047.02|11047.02|11045.06|11045.06|11047.02|11047.02|11045.06|11045.06|0
1647610030000|2022-03-18 13:27:10|11047.43|11047.43|11052.18|11052.18|11052.18|11052.18|11047.43|11047.43|0
1647610050000|2022-03-18 13:27:30|11052.57|11052.57|11052.57|11052.57|11052.57|11052.57|11052.57|11052.57|0
1647610060000|2022-03-18 13:27:40|11053.55|11053.55|11053.55|11053.55|11053.9|11053.9|11053.55|11053.55|0
1647610080000|2022-03-18 13:28:00|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|0
1647610090000|2022-03-18 13:28:10|11053.69|11053.69|11055|11055|11055|11055|11053.69|11053.69|0
1647610100000|2022-03-18 13:28:20|11054.95|11054.95|11053.51|11053.51|11054.95|11054.95|11053.51|11053.51|0
1647610110000|2022-03-18 13:28:30|11052.32|11052.32|11052.08|11052.08|11052.32|11052.32|11052.08|11052.08|0
1647610130000|2022-03-18 13:28:50|11051.76|11051.76|11050.74|11050.74|11051.76|11051.76|11050.74|11050.74|0
1647610140000|2022-03-18 13:29:00|11050.9|11050.9|11051.36|11051.36|11051.36|11051.36|11050.9|11050.9|0
1647610160000|2022-03-18 13:29:20|11051.6|11051.6|11051.8|11051.8|11051.8|11051.8|11051.6|11051.6|0
1647610170000|2022-03-18 13:29:30|11050.62|11050.62|11050.6|11050.6|11050.62|11050.62|11050.6|11050.6|0
1647610180000|2022-03-18 13:29:40|11051.79|11051.79|11052.07|11052.07|11052.07|11052.07|11051.79|11051.79|0
1647610190000|2022-03-18 13:29:50|11053.05|11053.05|11053.05|11053.05|11053.05|11053.05|11053.05|11053.05|0
1647610200000|2022-03-18 13:30:00|11054.24|11054.24|11053.09|11053.09|11055.46|11055.46|11053.09|11053.09|0
1647610210000|2022-03-18 13:30:10|11052.69|11052.69|11055.97|11055.97|11055.97|11055.97|11052.69|11052.69|0
1647610220000|2022-03-18 13:30:20|11055.74|11055.74|11054.81|11054.81|11055.74|11055.74|11054.56|11054.56|0
1647610240000|2022-03-18 13:30:40|11053.83|11053.83|11052.64|11052.64|11053.83|11053.83|11052.64|11052.64|0
1647610250000|2022-03-18 13:30:50|11051.66|11051.66|11051.66|11051.66|11051.66|11051.66|11051.66|11051.66|0
1647610260000|2022-03-18 13:31:00|11052.64|11052.64|11053.99|11053.99|11053.99|11053.99|11052.64|11052.64|0
1647610270000|2022-03-18 13:31:10|11054.97|11054.97|11055.95|11055.95|11055.95|11055.95|11054.97|11054.97|0
1647610280000|2022-03-18 13:31:20|11057.13|11057.13|11057.13|11057.13|11057.13|11057.13|11057.13|11057.13|0
1647610300000|2022-03-18 13:31:40|11055.95|11055.95|11056.93|11056.93|11056.93|11056.93|11055.95|11055.95|0
1647610310000|2022-03-18 13:31:50|11057.32|11057.32|11058.11|11058.11|11058.51|11058.51|11057.32|11057.32|0
1647610330000|2022-03-18 13:32:10|11059.09|11059.09|11062.03|11062.03|11062.03|11062.03|11059.09|11059.09|0
1647610340000|2022-03-18 13:32:20|11063.99|11063.99|11064.12|11064.12|11064.12|11064.12|11063.73|11063.73|0
1647610350000|2022-03-18 13:32:30|11063.73|11063.73|11061.77|11061.77|11063.73|11063.73|11061.77|11061.77|0
1647610360000|2022-03-18 13:32:40|11063.73|11063.73|11065.44|11065.44|11065.44|11065.44|11063.73|11063.73|0
1647610370000|2022-03-18 13:32:50|11066.42|11066.42|11065.44|11065.44|11066.42|11066.42|11065.44|11065.44|0
1647610380000|2022-03-18 13:33:00|11065.84|11065.84|11065.84|11065.84|11065.84|11065.84|11065.84|11065.84|0
1647610390000|2022-03-18 13:33:10|11065.72|11065.72|11066.9|11066.9|11066.9|11066.9|11065.37|11065.37|0
1647610400000|2022-03-18 13:33:20|11067.49|11067.49|11067.49|11067.49|11067.49|11067.49|11067.49|11067.49|0
1647610410000|2022-03-18 13:33:30|11066.9|11066.9|11066.9|11066.9|11068.09|11068.09|11066.9|11066.9|0
1647610420000|2022-03-18 13:33:40|11065.92|11065.92|11062.38|11062.38|11065.92|11065.92|11062.38|11062.38|0
1647610430000|2022-03-18 13:33:50|11062.09|11062.09|11061.38|11061.38|11062.09|11062.09|11061.38|11061.38|0
1647610440000|2022-03-18 13:34:00|11060.2|11060.2|11054.9|11054.9|11060.2|11060.2|11054.9|11054.9|0
1647610450000|2022-03-18 13:34:10|11054.87|11054.87|11053.33|11053.33|11055.85|11055.85|11053.31|11053.31|0
1647610460000|2022-03-18 13:34:20|11053.12|11053.12|11053.12|11053.12|11053.12|11053.12|11053.12|11053.12|0
1647610470000|2022-03-18 13:34:30|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|0
1647610490000|2022-03-18 13:34:50|11052.16|11052.16|11052.95|11052.95|11053.34|11053.34|11052.16|11052.16|0
1647610500000|2022-03-18 13:35:00|11052.55|11052.55|11051.68|11051.68|11052.55|11052.55|11051.36|11051.36|0
1647610510000|2022-03-18 13:35:10|11051.8|11051.8|11054.13|11054.13|11054.41|11054.41|11051.8|11051.8|0
1647610520000|2022-03-18 13:35:20|11053.92|11053.92|11054.34|11054.34|11054.34|11054.34|11053.92|11053.92|0
1647610530000|2022-03-18 13:35:30|11057.62|11057.62|11057.62|11057.62|11059.58|11059.58|11057.62|11057.62|0
1647610540000|2022-03-18 13:35:40|11057.98|11057.98|11057.42|11057.42|11057.98|11057.98|11057.42|11057.42|0
1647610550000|2022-03-18 13:35:50|11057.82|11057.82|11059.04|11059.04|11059.04|11059.04|11057.82|11057.82|0
1647610560000|2022-03-18 13:36:00|11061|11061|11069.72|11069.72|11069.72|11069.72|11061|11061|0
1647610570000|2022-03-18 13:36:10|11070.41|11070.41|11072.3|11072.3|11072.3|11072.3|11070.41|11070.41|0
1647610580000|2022-03-18 13:36:20|11070.35|11070.35|11069.85|11069.85|11070.35|11070.35|11069.37|11069.37|0
1647610590000|2022-03-18 13:36:30|11069.73|11069.73|11067.56|11067.56|11069.73|11069.73|11067.56|11067.56|0
1647610600000|2022-03-18 13:36:40|11067.4|11067.4|11067.17|11067.17|11067.4|11067.4|11067.17|11067.17|0
1647610610000|2022-03-18 13:36:50|11067.01|11067.01|11065.83|11065.83|11067.01|11067.01|11065.83|11065.83|0
1647610620000|2022-03-18 13:37:00|11065.75|11065.75|11061.72|11061.72|11065.75|11065.75|11061.72|11061.72|0
1647610630000|2022-03-18 13:37:10|11061.67|11061.67|11060.56|11060.56|11061.67|11061.67|11060.48|11060.48|0
1647610660000|2022-03-18 13:37:40|11060.32|11060.32|11060.32|11060.32|11060.32|11060.32|11060.32|11060.32|0
1647610670000|2022-03-18 13:37:50|11060.45|11060.45|11061.43|11061.43|11061.43|11061.43|11060.45|11060.45|0
1647610680000|2022-03-18 13:38:00|11060.24|11060.24|11060.24|11060.24|11060.24|11060.24|11060.24|11060.24|0
1647610690000|2022-03-18 13:38:10|11060.09|11060.09|11060.09|11060.09|11060.09|11060.09|11060.09|11060.09|0
1647610720000|2022-03-18 13:38:40|11060.49|11060.49|11060.88|11060.88|11060.88|11060.88|11060.49|11060.49|0
1647610750000|2022-03-18 13:39:10|11058.92|11058.92|11058.23|11058.23|11058.92|11058.92|11058.23|11058.23|0
1647610760000|2022-03-18 13:39:20|11057.25|11057.25|11056.03|11056.03|11058.23|11058.23|11056.03|11056.03|0
1647610770000|2022-03-18 13:39:30|11055.23|11055.23|11055.23|11055.23|11055.23|11055.23|11055.23|11055.23|0
1647610780000|2022-03-18 13:39:40|11055.31|11055.31|11060.17|11060.17|11060.57|11060.57|11055.31|11055.31|0
1647610790000|2022-03-18 13:39:50|11060.25|11060.25|11061.32|11061.32|11061.44|11061.44|11060.25|11060.25|0
1647610800000|2022-03-18 13:40:00|11060.34|11060.34|11059.77|11059.77|11060.34|11060.34|11059.54|11059.54|0
1647610810000|2022-03-18 13:40:10|11060.39|11060.39|11060.31|11060.31|11060.39|11060.39|11060.31|11060.31|0
1647610820000|2022-03-18 13:40:20|11060.24|11060.24|11058.15|11058.15|11060.31|11060.31|11058.15|11058.15|0
1647610830000|2022-03-18 13:40:30|11057.79|11057.79|11058.97|11058.97|11058.97|11058.97|11057.79|11057.79|0
1647610840000|2022-03-18 13:40:40|11058.85|11058.85|11059.95|11059.95|11059.95|11059.95|11058.85|11058.85|0
1647610850000|2022-03-18 13:40:50|11061.14|11061.14|11061.14|11061.14|11061.14|11061.14|11061.14|11061.14|0
1647610860000|2022-03-18 13:41:00|11061.48|11061.48|11063.85|11063.85|11063.85|11063.85|11061.48|11061.48|0
1647610870000|2022-03-18 13:41:10|11064.83|11064.83|11066.64|11066.64|11067.62|11067.62|11064.83|11064.83|0
1647610880000|2022-03-18 13:41:20|11066.85|11066.85|11067.02|11067.02|11067.02|11067.02|11066.85|11066.85|0
1647610890000|2022-03-18 13:41:30|11068.2|11068.2|11068.2|11068.2|11068.2|11068.2|11068.2|11068.2|0
1647610900000|2022-03-18 13:41:40|11068.8|11068.8|11066.66|11066.66|11068.8|11068.8|11066.66|11066.66|0
1647610910000|2022-03-18 13:41:50|11065.68|11065.68|11065.83|11065.83|11065.83|11065.83|11064.49|11064.49|0
1647610920000|2022-03-18 13:42:00|11065.63|11065.63|11065.47|11065.47|11065.63|11065.63|11065.47|11065.47|0
1647610940000|2022-03-18 13:42:20|11064.28|11064.28|11065.47|11065.47|11065.47|11065.47|11064.28|11064.28|0
1647610960000|2022-03-18 13:42:40|11067.84|11067.84|11067.84|11067.84|11067.84|11067.84|11067.84|11067.84|0
1647610970000|2022-03-18 13:42:50|11067.5|11067.5|11066.52|11066.52|11067.5|11067.5|11066.31|11066.31|0
1647610980000|2022-03-18 13:43:00|11066.44|11066.44|11064.07|11064.07|11066.44|11066.44|11064.07|11064.07|0
1647610990000|2022-03-18 13:43:10|11065.25|11065.25|11065.25|11065.25|11065.25|11065.25|11065.25|11065.25|0
1647611010000|2022-03-18 13:43:30|11065.51|11065.51|11067.88|11067.88|11067.88|11067.88|11065.51|11065.51|0
1647611020000|2022-03-18 13:43:40|11069.84|11069.84|11071.97|11071.97|11071.97|11071.97|11069.84|11069.84|0
1647611040000|2022-03-18 13:44:00|11072.2|11072.2|11075.56|11075.56|11076.61|11076.61|11071.97|11071.97|0
1647611050000|2022-03-18 13:44:10|11074.58|11074.58|11074.34|11074.34|11074.58|11074.58|11074.34|11074.34|0
1647611060000|2022-03-18 13:44:20|11073.84|11073.84|11073.72|11073.72|11073.84|11073.84|11073.72|11073.72|0
1647611070000|2022-03-18 13:44:30|11074.22|11074.22|11074.22|11074.22|11074.22|11074.22|11074.22|11074.22|0
1647611100000|2022-03-18 13:45:00|11074.38|11074.38|11074.38|11074.38|11074.38|11074.38|11074.38|11074.38|0
1647611120000|2022-03-18 13:45:20|11073.98|11073.98|11073.59|11073.59|11073.98|11073.98|11073.59|11073.59|0
1647611130000|2022-03-18 13:45:30|11070.03|11070.03|11071.24|11071.24|11071.29|11071.29|11070.03|11070.03|0
1647611140000|2022-03-18 13:45:40|11072.42|11072.42|11072.21|11072.21|11073.61|11073.61|11072.21|11072.21|0
1647611150000|2022-03-18 13:45:50|11072.09|11072.09|11071.97|11071.97|11072.09|11072.09|11071.97|11071.97|0
1647611160000|2022-03-18 13:46:00|11072.21|11072.21|11072.21|11072.21|11072.21|11072.21|11072.21|11072.21|0
1647611170000|2022-03-18 13:46:10|11073.19|11073.19|11075.52|11075.52|11075.52|11075.52|11073.19|11073.19|0
1647611180000|2022-03-18 13:46:20|11075.37|11075.37|11074.97|11074.97|11075.37|11075.37|11074.89|11074.89|0
1647611190000|2022-03-18 13:46:30|11073.99|11073.99|11074.58|11074.58|11074.58|11074.58|11073.99|11073.99|0
1647611200000|2022-03-18 13:46:40|11073.99|11073.99|11071.53|11071.53|11074.97|11074.97|11071.53|11071.53|0
1647611210000|2022-03-18 13:46:50|11071.18|11071.18|11070.79|11070.79|11071.18|11071.18|11070.58|11070.58|0
1647611230000|2022-03-18 13:47:10|11070.67|11070.67|11070.55|11070.55|11070.67|11070.67|11070.55|11070.55|0
1647611260000|2022-03-18 13:47:40|11069.91|11069.91|11069.91|11069.91|11069.91|11069.91|11069.91|11069.91|0
1647611270000|2022-03-18 13:47:50|11069.7|11069.7|11067.89|11067.89|11069.7|11069.7|11067.89|11067.89|0
1647611280000|2022-03-18 13:48:00|11067.68|11067.68|11068.45|11068.45|11068.53|11068.53|11067.68|11067.68|0
1647611290000|2022-03-18 13:48:10|11068.22|11068.22|11067.51|11067.51|11068.22|11068.22|11067.28|11067.28|0
1647611300000|2022-03-18 13:48:20|11069.47|11069.47|11073.9|11073.9|11073.9|11073.9|11069.47|11069.47|0
1647611310000|2022-03-18 13:48:30|11072.92|11072.92|11071.74|11071.74|11072.92|11072.92|11071.74|11071.74|0
1647611320000|2022-03-18 13:48:40|11071.58|11071.58|11072.77|11072.77|11072.77|11072.77|11071.58|11071.58|0
1647611340000|2022-03-18 13:49:00|11071.58|11071.58|11071.71|11071.71|11071.71|11071.71|11071.58|11071.58|0
1647611350000|2022-03-18 13:49:10|11073.66|11073.66|11073.17|11073.17|11073.66|11073.66|11073.17|11073.17|0
1647611360000|2022-03-18 13:49:20|11073.57|11073.57|11074.29|11074.29|11074.29|11074.29|11073.57|11073.57|0
1647611370000|2022-03-18 13:49:30|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|0
1647611380000|2022-03-18 13:49:40|11071.71|11071.71|11071.71|11071.71|11071.71|11071.71|11071.71|11071.71|0
1647611390000|2022-03-18 13:49:50|11071.83|11071.83|11071.95|11071.95|11071.95|11071.95|11071.83|11071.83|0
1647611400000|2022-03-18 13:50:00|11072.11|11072.11|11070.77|11070.77|11072.68|11072.68|11070.5|11070.5|0
1647611410000|2022-03-18 13:50:10|11070.68|11070.68|11070.68|11070.68|11070.68|11070.68|11070.68|11070.68|0
1647611420000|2022-03-18 13:50:20|11070.94|11070.94|11077.36|11077.36|11077.63|11077.63|11070.94|11070.94|0
1647611430000|2022-03-18 13:50:30|11077.71|11077.71|11075.08|11075.08|11077.94|11077.94|11075.08|11075.08|0
1647611440000|2022-03-18 13:50:40|11074.11|11074.11|11074.16|11074.16|11074.16|11074.16|11074.11|11074.11|0
1647611450000|2022-03-18 13:50:50|11073.76|11073.76|11073.76|11073.76|11073.76|11073.76|11072.96|11072.96|0
1647611470000|2022-03-18 13:51:10|11073.64|11073.64|11073.99|11073.99|11073.99|11073.99|11073.64|11073.64|0
1647611480000|2022-03-18 13:51:20|11073.89|11073.89|11076.18|11076.18|11076.18|11076.18|11073.89|11073.89|0
1647611490000|2022-03-18 13:51:30|11076.3|11076.3|11076.3|11076.3|11076.3|11076.3|11076.3|11076.3|0
1647611500000|2022-03-18 13:51:40|11075.32|11075.32|11075.32|11075.32|11075.32|11075.32|11075.32|11075.32|0
1647611510000|2022-03-18 13:51:50|11074.92|11074.92|11074.92|11074.92|11074.92|11074.92|11074.92|11074.92|0
1647611530000|2022-03-18 13:52:10|11073.94|11073.94|11074.25|11074.25|11074.25|11074.25|11073.94|11073.94|0
1647611570000|2022-03-18 13:52:50|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|0
1647611580000|2022-03-18 13:53:00|11073.85|11073.85|11073.37|11073.37|11073.85|11073.85|11073.37|11073.37|0
1647611590000|2022-03-18 13:53:10|11072.18|11072.18|11071.39|11071.39|11072.18|11072.18|11071.39|11071.39|0
1647611610000|2022-03-18 13:53:30|11070.59|11070.59|11070.59|11070.59|11070.59|11070.59|11070.59|11070.59|0
1647611620000|2022-03-18 13:53:40|11069.4|11069.4|11066.12|11066.12|11069.4|11069.4|11066.12|11066.12|0
1647611630000|2022-03-18 13:53:50|11066.47|11066.47|11066.93|11066.93|11066.93|11066.93|11065.95|11065.95|0
1647611640000|2022-03-18 13:54:00|11067.05|11067.05|11068.05|11068.05|11068.31|11068.31|11067.05|11067.05|0
1647611660000|2022-03-18 13:54:20|11067.97|11067.97|11067.97|11067.97|11067.97|11067.97|11067.97|11067.97|0
1647611680000|2022-03-18 13:54:40|11066.65|11066.65|11066.65|11066.65|11066.65|11066.65|11066.65|11066.65|0
1647611700000|2022-03-18 13:55:00|11066.73|11066.73|11066.73|11066.73|11066.73|11066.73|11066.73|11066.73|0
1647611710000|2022-03-18 13:55:10|11067.7|11067.7|11068.1|11068.1|11068.1|11068.1|11067.7|11067.7|0
1647611720000|2022-03-18 13:55:20|11067.12|11067.12|11067.49|11067.49|11067.49|11067.49|11067.12|11067.12|0
1647611730000|2022-03-18 13:55:30|11066.31|11066.31|11066.31|11066.31|11066.31|11066.31|11066.31|11066.31|0
1647611740000|2022-03-18 13:55:40|11065.91|11065.91|11067.09|11067.09|11067.09|11067.09|11064.72|11064.72|0
1647611750000|2022-03-18 13:55:50|11065.91|11065.91|11065.48|11065.48|11065.91|11065.91|11065.48|11065.48|0
1647611760000|2022-03-18 13:56:00|11065.27|11065.27|11065.27|11065.27|11065.27|11065.27|11065.27|11065.27|0
1647611770000|2022-03-18 13:56:10|11064.76|11064.76|11064.76|11064.76|11064.76|11064.76|11064.76|11064.76|0
1647611780000|2022-03-18 13:56:20|11064.56|11064.56|11064.76|11064.76|11065.74|11065.74|11064.56|11064.56|0
1647611790000|2022-03-18 13:56:30|11065.02|11065.02|11066|11066|11066|11066|11065.02|11065.02|0
1647611800000|2022-03-18 13:56:40|11067.18|11067.18|11067.59|11067.59|11067.59|11067.59|11067.18|11067.18|0
1647611830000|2022-03-18 13:57:10|11067.47|11067.47|11066.29|11066.29|11067.47|11067.47|11066.29|11066.29|0
1647611840000|2022-03-18 13:57:20|11067.27|11067.27|11067.27|11067.27|11067.27|11067.27|11067.27|11067.27|0
1647611850000|2022-03-18 13:57:30|11067.19|11067.19|11066.53|11066.53|11067.19|11067.19|11066.53|11066.53|0
1647611860000|2022-03-18 13:57:40|11067.51|11067.51|11067.73|11067.73|11067.73|11067.73|11067.17|11067.17|0
1647611890000|2022-03-18 13:58:10|11067.85|11067.85|11066.67|11066.67|11067.85|11067.85|11066.67|11066.67|0
1647611910000|2022-03-18 13:58:30|11066.72|11066.72|11065.28|11065.28|11066.72|11066.72|11065.28|11065.28|0
1647611920000|2022-03-18 13:58:40|11065.16|11065.16|11065.16|11065.16|11065.16|11065.16|11065.16|11065.16|0
1647611930000|2022-03-18 13:58:50|11065.51|11065.51|11067.74|11067.74|11067.74|11067.74|11065.51|11065.51|0
1647611940000|2022-03-18 13:59:00|11068.97|11068.97|11069.6|11069.6|11069.89|11069.89|11068.84|11068.84|0
1647611950000|2022-03-18 13:59:10|11070.78|11070.78|11070.07|11070.07|11070.78|11070.78|11070.07|11070.07|0
1647611960000|2022-03-18 13:59:20|11070.3|11070.3|11071.2|11071.2|11071.2|11071.2|11070.22|11070.22|0
1647611970000|2022-03-18 13:59:30|11070.22|11070.22|11069.04|11069.04|11070.22|11070.22|11069.04|11069.04|0
1647611980000|2022-03-18 13:59:40|11068.91|11068.91|11073.47|11073.47|11073.47|11073.47|11068.91|11068.91|0
1647611990000|2022-03-18 13:59:50|11073.87|11073.87|11074.77|11074.77|11074.9|11074.9|11073.87|11073.87|0
1647612000000|2022-03-18 14:00:00|11077.87|11077.87|11078.1|11078.1|11079.3|11079.3|11076.92|11076.92|0
1647612030000|2022-03-18 14:00:30|11079.11|11079.11|11084.5|11084.5|11084.5|11084.5|11079.11|11079.11|0
1647612040000|2022-03-18 14:00:40|11084.92|11084.92|11087.38|11087.38|11087.38|11087.38|11084.92|11084.92|0
1647612050000|2022-03-18 14:00:50|11087.59|11087.59|11088.26|11088.26|11088.64|11088.64|11087.59|11087.59|0
1647612060000|2022-03-18 14:01:00|11088.33|11088.33|11087.3|11087.3|11088.49|11088.49|11087.3|11087.3|0
1647612070000|2022-03-18 14:01:10|11085.34|11085.34|11085.74|11085.74|11085.74|11085.74|11085.34|11085.34|0
1647612080000|2022-03-18 14:01:20|11085.34|11085.34|11088.9|11088.9|11088.9|11088.9|11085.34|11085.34|0
1647612090000|2022-03-18 14:01:30|11087.71|11087.71|11087.02|11087.02|11087.71|11087.71|11087.02|11087.02|0
1647612100000|2022-03-18 14:01:40|11087.17|11087.17|11088.43|11088.43|11088.43|11088.43|11087.05|11087.05|0
1647612110000|2022-03-18 14:01:50|11087.93|11087.93|11087.6|11087.6|11087.93|11087.93|11087.6|11087.6|0
1647612120000|2022-03-18 14:02:00|11087.67|11087.67|11089.13|11089.13|11090.43|11090.43|11087.67|11087.67|0
1647612130000|2022-03-18 14:02:10|11089.26|11089.26|11089.33|11089.33|11089.33|11089.33|11089.26|11089.26|0
1647612140000|2022-03-18 14:02:20|11088.74|11088.74|11087.35|11087.35|11088.74|11088.74|11087.35|11087.35|0
1647612180000|2022-03-18 14:03:00|11087.75|11087.75|11088.22|11088.22|11089.8|11089.8|11087.24|11087.24|0
1647612190000|2022-03-18 14:03:10|11087.03|11087.03|11092.07|11092.07|11092.07|11092.07|11087.03|11087.03|0
1647612200000|2022-03-18 14:03:20|11092.33|11092.33|11091.76|11091.76|11092.74|11092.74|11090.78|11090.78|0
1647612210000|2022-03-18 14:03:30|11094.13|11094.13|11093.74|11093.74|11094.13|11094.13|11093.74|11093.74|0
1647612220000|2022-03-18 14:03:40|11093.34|11093.34|11093.74|11093.74|11093.74|11093.74|11092.36|11092.36|0
1647612230000|2022-03-18 14:03:50|11094.71|11094.71|11095.23|11095.23|11095.23|11095.23|11094.25|11094.25|0
1647612240000|2022-03-18 14:04:00|11094.64|11094.64|11096.93|11096.93|11096.93|11096.93|11094.64|11094.64|0
1647612250000|2022-03-18 14:04:10|11097.14|11097.14|11101.81|11101.81|11102.16|11102.16|11097.14|11097.14|0
1647612270000|2022-03-18 14:04:30|11101.97|11101.97|11102.25|11102.25|11102.25|11102.25|11101.97|11101.97|0
1647612280000|2022-03-18 14:04:40|11101.85|11101.85|11102.01|11102.01|11102.01|11102.01|11101.5|11101.5|0
1647612300000|2022-03-18 14:05:00|11101.66|11101.66|11095.62|11095.62|11101.9|11101.9|11095.62|11095.62|0
1647612310000|2022-03-18 14:05:10|11095.22|11095.22|11094.24|11094.24|11095.62|11095.62|11093.84|11093.84|0
1647612320000|2022-03-18 14:05:20|11095.04|11095.04|11095.99|11095.99|11095.99|11095.99|11094.64|11094.64|0
1647612330000|2022-03-18 14:05:30|11096.63|11096.63|11096.55|11096.55|11096.63|11096.63|11096.55|11096.55|0
1647612340000|2022-03-18 14:05:40|11095.57|11095.57|11095.57|11095.57|11095.57|11095.57|11095.57|11095.57|0
1647612370000|2022-03-18 14:06:10|11095.65|11095.65|11094.12|11094.12|11095.65|11095.65|11093.52|11093.52|0
1647612380000|2022-03-18 14:06:20|11094.81|11094.81|11094.81|11094.81|11094.81|11094.81|11094.81|11094.81|0
1647612390000|2022-03-18 14:06:30|11095.99|11095.99|11095.66|11095.66|11095.99|11095.99|11095.66|11095.66|0
1647612400000|2022-03-18 14:06:40|11091.54|11091.54|11091.54|11091.54|11091.54|11091.54|11091.54|11091.54|0
1647612410000|2022-03-18 14:06:50|11091.19|11091.19|11091.4|11091.4|11091.4|11091.4|11091.19|11091.19|0
1647612420000|2022-03-18 14:07:00|11091.24|11091.24|11091.24|11091.24|11091.24|11091.24|11091.24|11091.24|0
1647612430000|2022-03-18 14:07:10|11090.26|11090.26|11089.07|11089.07|11090.26|11090.26|11089.07|11089.07|0
1647612440000|2022-03-18 14:07:20|11088.86|11088.86|11089.84|11089.84|11089.84|11089.84|11088.65|11088.65|0
1647612470000|2022-03-18 14:07:50|11090.24|11090.24|11090.59|11090.59|11090.59|11090.59|11090.24|11090.24|0
1647612480000|2022-03-18 14:08:00|11090.99|11090.99|11101.57|11101.57|11101.82|11101.82|11090.99|11090.99|0
1647612490000|2022-03-18 14:08:10|11101.87|11101.87|11102.11|11102.11|11102.11|11102.11|11101.52|11101.52|0
1647612500000|2022-03-18 14:08:20|11102.75|11102.75|11101.93|11101.93|11103.15|11103.15|11101.93|11101.93|0
1647612510000|2022-03-18 14:08:30|11102.14|11102.14|11101.71|11101.71|11102.14|11102.14|11101.71|11101.71|0
1647612520000|2022-03-18 14:08:40|11100.53|11100.53|11100.53|11100.53|11100.53|11100.53|11100.53|11100.53|0
1647612530000|2022-03-18 14:08:50|11100.38|11100.38|11100.38|11100.38|11100.38|11100.38|11100.38|11100.38|0
1647612540000|2022-03-18 14:09:00|11101.36|11101.36|11102.3|11102.3|11102.3|11102.3|11101.36|11101.36|0
1647612550000|2022-03-18 14:09:10|11102.89|11102.89|11102.89|11102.89|11102.89|11102.89|11102.89|11102.89|0
1647612570000|2022-03-18 14:09:30|11103.01|11103.01|11103.22|11103.22|11103.22|11103.22|11103.01|11103.01|0
1647612580000|2022-03-18 14:09:40|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|0
1647612590000|2022-03-18 14:09:50|11104.32|11104.32|11107.02|11107.02|11107.02|11107.02|11104.32|11104.32|0
1647612600000|2022-03-18 14:10:00|11107.42|11107.42|11110.12|11110.12|11110.12|11110.12|11107.42|11107.42|0
1647612610000|2022-03-18 14:10:10|11109.32|11109.32|11110.61|11110.61|11110.61|11110.61|11109.32|11109.32|0
1647612620000|2022-03-18 14:10:20|11109.81|11109.81|11111.06|11111.06|11111.06|11111.06|11109.81|11109.81|0
1647612630000|2022-03-18 14:10:30|11111.14|11111.14|11111.29|11111.29|11111.29|11111.29|11111.14|11111.14|0
1647612640000|2022-03-18 14:10:40|11111.03|11111.03|11111.03|11111.03|11111.03|11111.03|11111.03|11111.03|0
1647612650000|2022-03-18 14:10:50|11109.85|11109.85|11107.98|11107.98|11109.85|11109.85|11107.83|11107.83|0
1647612660000|2022-03-18 14:11:00|11107.75|11107.75|11107.63|11107.63|11107.87|11107.87|11107.52|11107.52|0
1647612680000|2022-03-18 14:11:20|11108.14|11108.14|11108.14|11108.14|11108.14|11108.14|11108.14|11108.14|0
1647612700000|2022-03-18 14:11:40|11108.29|11108.29|11109.59|11109.59|11109.59|11109.59|11108.29|11108.29|0
1647612720000|2022-03-18 14:12:00|11109.74|11109.74|11110.49|11110.49|11110.49|11110.49|11109.74|11109.74|0
1647612730000|2022-03-18 14:12:10|11110.33|11110.33|11110.38|11110.38|11110.72|11110.72|11110.33|11110.33|0
1647612740000|2022-03-18 14:12:20|11110.03|11110.03|11111.74|11111.74|11111.74|11111.74|11109.8|11109.8|0
1647612750000|2022-03-18 14:12:30|11110.76|11110.76|11109.97|11109.97|11110.76|11110.76|11109.97|11109.97|0
1647612760000|2022-03-18 14:12:40|11108.78|11108.78|11111.24|11111.24|11112.34|11112.34|11108.78|11108.78|0
1647612770000|2022-03-18 14:12:50|11110.45|11110.45|11110.77|11110.77|11110.77|11110.77|11110.45|11110.45|0
1647612780000|2022-03-18 14:13:00|11109.58|11109.58|11112.63|11112.63|11112.63|11112.63|11109.18|11109.18|0
1647612790000|2022-03-18 14:13:10|11112.71|11112.71|11111.64|11111.64|11112.83|11112.83|11111.64|11111.64|0
1647612800000|2022-03-18 14:13:20|11108.7|11108.7|11109.56|11109.56|11109.68|11109.68|11108.7|11108.7|0
1647612820000|2022-03-18 14:13:40|11109.49|11109.49|11109.49|11109.49|11109.49|11109.49|11109.49|11109.49|0
1647612830000|2022-03-18 14:13:50|11108.79|11108.79|11105.95|11105.95|11108.89|11108.89|11105.95|11105.95|0
1647612840000|2022-03-18 14:14:00|11106.93|11106.93|11107.77|11107.77|11107.77|11107.77|11106.58|11106.58|0
1647612850000|2022-03-18 14:14:10|11107.42|11107.42|11105.83|11105.83|11108.06|11108.06|11105.83|11105.83|0
1647612860000|2022-03-18 14:14:20|11105.74|11105.74|11105.74|11105.74|11105.74|11105.74|11105.74|11105.74|0
1647612870000|2022-03-18 14:14:30|11105.62|11105.62|11105.74|11105.74|11105.74|11105.74|11105.62|11105.62|0
1647612880000|2022-03-18 14:14:40|11105.86|11105.86|11104.88|11104.88|11105.86|11105.86|11104.88|11104.88|0
1647612890000|2022-03-18 14:14:50|11103.7|11103.7|11103.01|11103.01|11103.7|11103.7|11102.8|11102.8|0
1647612900000|2022-03-18 14:15:00|11102.8|11102.8|11102.8|11102.8|11102.8|11102.8|11102.8|11102.8|0
1647612910000|2022-03-18 14:15:10|11102.68|11102.68|11102.83|11102.83|11102.83|11102.83|11102.56|11102.56|0
1647612920000|2022-03-18 14:15:20|11102.44|11102.44|11101.11|11101.11|11102.44|11102.44|11101.11|11101.11|0
1647612930000|2022-03-18 14:15:30|11100.77|11100.77|11101|11101|11101.23|11101.23|11100.77|11100.77|0
1647612940000|2022-03-18 14:15:40|11100.88|11100.88|11100.88|11100.88|11100.88|11100.88|11100.88|11100.88|0
1647612950000|2022-03-18 14:15:50|11100.48|11100.48|11100.49|11100.49|11100.49|11100.49|11100.08|11100.08|0
1647612960000|2022-03-18 14:16:00|11099.18|11099.18|11099.27|11099.27|11099.27|11099.27|11099.06|11099.06|0
1647612970000|2022-03-18 14:16:10|11098.09|11098.09|11098.09|11098.09|11098.09|11098.09|11098.09|11098.09|0
1647612980000|2022-03-18 14:16:20|11097.96|11097.96|11092.92|11092.92|11097.96|11097.96|11092.92|11092.92|0
1647612990000|2022-03-18 14:16:30|11092.99|11092.99|11092.76|11092.76|11092.99|11092.99|11092.76|11092.76|0
1647613000000|2022-03-18 14:16:40|11092.52|11092.52|11092.96|11092.96|11092.96|11092.96|11092.52|11092.52|0
1647613010000|2022-03-18 14:16:50|11092.62|11092.62|11092.22|11092.22|11092.62|11092.62|11091.99|11091.99|0
1647613020000|2022-03-18 14:17:00|11092.14|11092.14|11092.14|11092.14|11092.14|11092.14|11092.14|11092.14|0
1647613030000|2022-03-18 14:17:10|11090.96|11090.96|11090.96|11090.96|11090.96|11090.96|11090.96|11090.96|0
1647613040000|2022-03-18 14:17:20|11091.08|11091.08|11094.01|11094.01|11094.52|11094.52|11091.06|11091.06|0
1647613050000|2022-03-18 14:17:30|11093.62|11093.62|11091.66|11091.66|11093.62|11093.62|11091.66|11091.66|0
1647613060000|2022-03-18 14:17:40|11091.68|11091.68|11090.91|11090.91|11091.68|11091.68|11090.91|11090.91|0
1647613070000|2022-03-18 14:17:50|11090.89|11090.89|11090.85|11090.85|11091.12|11091.12|11090.57|11090.57|0
1647613080000|2022-03-18 14:18:00|11090.5|11090.5|11091.48|11091.48|11091.48|11091.48|11090.5|11090.5|0
1647613090000|2022-03-18 14:18:10|11091.88|11091.88|11091.97|11091.97|11091.97|11091.97|11091.8|11091.8|0
1647613100000|2022-03-18 14:18:20|11092.14|11092.14|11092.87|11092.87|11092.87|11092.87|11092.14|11092.14|0
1647613110000|2022-03-18 14:18:30|11092.8|11092.8|11092.63|11092.63|11092.8|11092.8|11092.63|11092.63|0
1647613120000|2022-03-18 14:18:40|11092.51|11092.51|11092.39|11092.39|11092.51|11092.51|11092.39|11092.39|0
1647613130000|2022-03-18 14:18:50|11091.2|11091.2|11091.29|11091.29|11091.49|11091.49|11091.08|11091.08|0
1647613140000|2022-03-18 14:19:00|11090.1|11090.1|11088.66|11088.66|11090.1|11090.1|11088.66|11088.66|0
1647613150000|2022-03-18 14:19:10|11088.4|11088.4|11088.4|11088.4|11088.4|11088.4|11088.4|11088.4|0
1647613170000|2022-03-18 14:19:30|11088.47|11088.47|11088.47|11088.47|11088.47|11088.47|11088.47|11088.47|0
1647613180000|2022-03-18 14:19:40|11087.77|11087.77|11087.77|11087.77|11087.77|11087.77|11087.77|11087.77|0
1647613200000|2022-03-18 14:20:00|11087.65|11087.65|11087.17|11087.17|11087.65|11087.65|11087.17|11087.17|0
1647613210000|2022-03-18 14:20:10|11086.67|11086.67|11086.19|11086.19|11086.67|11086.67|11086.19|11086.19|0
1647613220000|2022-03-18 14:20:20|11085.93|11085.93|11085.67|11085.67|11085.93|11085.93|11085.67|11085.67|0
1647613230000|2022-03-18 14:20:30|11085.55|11085.55|11084.37|11084.37|11085.55|11085.55|11084.37|11084.37|0
1647613240000|2022-03-18 14:20:40|11084.31|11084.31|11084.21|11084.21|11084.31|11084.31|11084.16|11084.16|0
1647613250000|2022-03-18 14:20:50|11084.61|11084.61|11085|11085|11085|11085|11084.61|11084.61|0
1647613260000|2022-03-18 14:21:00|11085.25|11085.25|11085.37|11085.37|11085.37|11085.37|11085.25|11085.25|0
1647613270000|2022-03-18 14:21:10|11086.06|11086.06|11086.06|11086.06|11086.06|11086.06|11086.06|11086.06|0
1647613290000|2022-03-18 14:21:30|11086.85|11086.85|11088.3|11088.3|11089.1|11089.1|11086.85|11086.85|0
1647613300000|2022-03-18 14:21:40|11088.09|11088.09|11087.64|11087.64|11088.14|11088.14|11087.3|11087.3|0
1647613310000|2022-03-18 14:21:50|11087.43|11087.43|11088.41|11088.41|11088.41|11088.41|11087.43|11087.43|0
1647613320000|2022-03-18 14:22:00|11089.02|11089.02|11089.02|11089.02|11089.02|11089.02|11089.02|11089.02|0
1647613330000|2022-03-18 14:22:10|11089.32|11089.32|11092.03|11092.03|11092.03|11092.03|11089.32|11089.32|0
1647613340000|2022-03-18 14:22:20|11093.01|11093.01|11096.79|11096.79|11096.79|11096.79|11093.01|11093.01|0
1647613350000|2022-03-18 14:22:30|11097|11097|11095.87|11095.87|11097|11097|11095.47|11095.47|0
1647613380000|2022-03-18 14:23:00|11095.63|11095.63|11095.63|11095.63|11095.63|11095.63|11095.63|11095.63|0
1647613390000|2022-03-18 14:23:10|11095.89|11095.89|11096.68|11096.68|11096.68|11096.68|11095.89|11095.89|0
1647613400000|2022-03-18 14:23:20|11096.92|11096.92|11095.86|11095.86|11096.92|11096.92|11095.86|11095.86|0
1647613410000|2022-03-18 14:23:30|11095.79|11095.79|11098.8|11098.8|11098.8|11098.8|11094.06|11094.06|0
1647613420000|2022-03-18 14:23:40|11097.62|11097.62|11101.93|11101.93|11103.89|11103.89|11097.62|11097.62|0
1647613430000|2022-03-18 14:23:50|11103.12|11103.12|11099.22|11099.22|11103.12|11103.12|11098.38|11098.38|0
1647613440000|2022-03-18 14:24:00|11099.56|11099.56|11099.56|11099.56|11099.56|11099.56|11099.56|11099.56|0
1647613450000|2022-03-18 14:24:10|11099.43|11099.43|11098.25|11098.25|11099.43|11099.43|11098.25|11098.25|0
1647613460000|2022-03-18 14:24:20|11097.9|11097.9|11098.74|11098.74|11099.09|11099.09|11097.9|11097.9|0
1647613470000|2022-03-18 14:24:30|11098.54|11098.54|11098.33|11098.33|11098.54|11098.54|11098.33|11098.33|0
1647613480000|2022-03-18 14:24:40|11097.99|11097.99|11093.72|11093.72|11097.99|11097.99|11093.72|11093.72|0
1647613490000|2022-03-18 14:24:50|11092.54|11092.54|11092.54|11092.54|11092.54|11092.54|11092.54|11092.54|0
1647613500000|2022-03-18 14:25:00|11093.52|11093.52|11093.03|11093.03|11093.52|11093.52|11092.84|11092.84|0
1647613540000|2022-03-18 14:25:40|11093.37|11093.37|11093.66|11093.66|11093.66|11093.66|11093.26|11093.26|0
1647613550000|2022-03-18 14:25:50|11094.45|11094.45|11094.8|11094.8|11094.8|11094.8|11094.45|11094.45|0
1647613560000|2022-03-18 14:26:00|11094.72|11094.72|11091.47|11091.47|11094.72|11094.72|11091.47|11091.47|0
1647613570000|2022-03-18 14:26:10|11092.26|11092.26|11091.75|11091.75|11092.26|11092.26|11091.75|11091.75|0
1647613580000|2022-03-18 14:26:20|11090.57|11090.57|11089.38|11089.38|11090.57|11090.57|11089.38|11089.38|0
1647613600000|2022-03-18 14:26:40|11088.97|11088.97|11090.86|11090.86|11090.86|11090.86|11088.49|11088.49|0
1647613620000|2022-03-18 14:27:00|11090.06|11090.06|11089.98|11089.98|11090.06|11090.06|11088.88|11088.88|0
1647613630000|2022-03-18 14:27:10|11089.58|11089.58|11087.62|11087.62|11089.58|11089.58|11087.62|11087.62|0
1647613640000|2022-03-18 14:27:20|11088.81|11088.81|11088.81|11088.81|11088.81|11088.81|11088.81|11088.81|0
1647613650000|2022-03-18 14:27:30|11088.39|11088.39|11087.6|11087.6|11088.85|11088.85|11087.6|11087.6|0
1647613660000|2022-03-18 14:27:40|11088.39|11088.39|11090.16|11090.16|11090.77|11090.77|11088.39|11088.39|0
1647613670000|2022-03-18 14:27:50|11090.08|11090.08|11087.71|11087.71|11090.08|11090.08|11087.71|11087.71|0
1647613690000|2022-03-18 14:28:10|11088.89|11088.89|11090.08|11090.08|11090.08|11090.08|11088.89|11088.89|0
1647613710000|2022-03-18 14:28:30|11090.13|11090.13|11090.13|11090.13|11090.13|11090.13|11090.13|11090.13|0
1647613720000|2022-03-18 14:28:40|11089.73|11089.73|11090.71|11090.71|11090.71|11090.71|11089.73|11089.73|0
1647613730000|2022-03-18 14:28:50|11090.93|11090.93|11091.19|11091.19|11091.19|11091.19|11090.93|11090.93|0
1647613740000|2022-03-18 14:29:00|11091.88|11091.88|11091.88|11091.88|11091.88|11091.88|11091.88|11091.88|0
1647613750000|2022-03-18 14:29:10|11092.08|11092.08|11088.07|11088.07|11092.08|11092.08|11088.07|11088.07|0
1647613770000|2022-03-18 14:29:30|11087.09|11087.09|11087.19|11087.19|11087.19|11087.19|11087.09|11087.09|0
1647613780000|2022-03-18 14:29:40|11086.84|11086.84|11086.88|11086.88|11086.88|11086.88|11086.84|11086.84|0
1647613790000|2022-03-18 14:29:50|11085.9|11085.9|11085.95|11085.95|11085.95|11085.95|11085.9|11085.9|0
1647613800000|2022-03-18 14:30:00|11083.99|11083.99|11082.66|11082.66|11083.99|11083.99|11082.66|11082.66|0
1647613810000|2022-03-18 14:30:10|11083.84|11083.84|11083.44|11083.44|11083.84|11083.84|11083.44|11083.44|0
1647613820000|2022-03-18 14:30:20|11083.04|11083.04|11082.61|11082.61|11083.04|11083.04|11082.21|11082.21|0
1647613840000|2022-03-18 14:30:40|11082.44|11082.44|11082.44|11082.44|11082.44|11082.44|11082.44|11082.44|0
1647613850000|2022-03-18 14:30:50|11081.26|11081.26|11081.71|11081.71|11081.71|11081.71|11081.26|11081.26|0
1647613860000|2022-03-18 14:31:00|11080.73|11080.73|11081.92|11081.92|11081.92|11081.92|11080.73|11080.73|0
1647613880000|2022-03-18 14:31:20|11081.8|11081.8|11081.8|11081.8|11081.8|11081.8|11081.8|11081.8|0
1647613900000|2022-03-18 14:31:40|11081.4|11081.4|11081.4|11081.4|11081.4|11081.4|11081.4|11081.4|0
1647613910000|2022-03-18 14:31:50|11081.5|11081.5|11084.9|11084.9|11084.9|11084.9|11081.5|11081.5|0
1647613920000|2022-03-18 14:32:00|11085.06|11085.06|11086.8|11086.8|11087.2|11087.2|11085.06|11085.06|0
1647613940000|2022-03-18 14:32:20|11084.43|11084.43|11086.39|11086.39|11086.39|11086.39|11084.31|11084.31|0
1647613950000|2022-03-18 14:32:30|11082.36|11082.36|11081.97|11081.97|11082.36|11082.36|11081.97|11081.97|0
1647613960000|2022-03-18 14:32:40|11081.64|11081.64|11080.14|11080.14|11081.64|11081.64|11080.14|11080.14|0
1647613970000|2022-03-18 14:32:50|11080.54|11080.54|11080.14|11080.14|11080.54|11080.54|11080.14|11080.14|0
1647613980000|2022-03-18 14:33:00|11081.32|11081.32|11083.33|11083.33|11083.33|11083.33|11081.32|11081.32|0
1647613990000|2022-03-18 14:33:10|11082.83|11082.83|11082.83|11082.83|11082.83|11082.83|11082.83|11082.83|0
1647614000000|2022-03-18 14:33:20|11082.57|11082.57|11082.33|11082.33|11082.57|11082.57|11082.33|11082.33|0
1647614010000|2022-03-18 14:33:30|11081.15|11081.15|11076.77|11076.77|11081.15|11081.15|11076.77|11076.77|0
1647614020000|2022-03-18 14:33:40|11076.68|11076.68|11075.71|11075.71|11076.77|11076.77|11075.71|11075.71|0
1647614030000|2022-03-18 14:33:50|11075.62|11075.62|11076.69|11076.69|11076.69|11076.69|11075.61|11075.61|0
1647614040000|2022-03-18 14:34:00|11077.88|11077.88|11077.58|11077.58|11078.8|11078.8|11077.58|11077.58|0
1647614050000|2022-03-18 14:34:10|11077.67|11077.67|11077.13|11077.13|11077.67|11077.67|11077.13|11077.13|0
1647614060000|2022-03-18 14:34:20|11077.49|11077.49|11077.49|11077.49|11077.49|11077.49|11077.4|11077.4|0
1647614070000|2022-03-18 14:34:30|11077.59|11077.59|11077.29|11077.29|11077.59|11077.59|11077.29|11077.29|0
1647614080000|2022-03-18 14:34:40|11077.18|11077.18|11075.15|11075.15|11077.18|11077.18|11075.15|11075.15|0
1647614090000|2022-03-18 14:34:50|11073.96|11073.96|11076.82|11076.82|11076.82|11076.82|11073.96|11073.96|0
1647614100000|2022-03-18 14:35:00|11077.51|11077.51|11078.17|11078.17|11078.69|11078.69|11077.51|11077.51|0
1647614110000|2022-03-18 14:35:10|11078.57|11078.57|11080.46|11080.46|11080.46|11080.46|11078.57|11078.57|0
1647614120000|2022-03-18 14:35:20|11080.58|11080.58|11080.74|11080.74|11080.74|11080.74|11080.58|11080.58|0
1647614130000|2022-03-18 14:35:30|11080.34|11080.34|11082.04|11082.04|11082.04|11082.04|11080.25|11080.25|0
1647614140000|2022-03-18 14:35:40|11081.83|11081.83|11080.65|11080.65|11081.83|11081.83|11080.65|11080.65|0
1647614160000|2022-03-18 14:36:00|11080.3|11080.3|11078.34|11078.34|11080.3|11080.3|11078.34|11078.34|0
1647614170000|2022-03-18 14:36:10|11077.16|11077.16|11075.74|11075.74|11077.16|11077.16|11075.74|11075.74|0
1647614180000|2022-03-18 14:36:20|11075.52|11075.52|11075.52|11075.52|11075.94|11075.94|11075.52|11075.52|0
1647614190000|2022-03-18 14:36:30|11075.77|11075.77|11078.15|11078.15|11078.15|11078.15|11075.77|11075.77|0
1647614200000|2022-03-18 14:36:40|11079.13|11079.13|11082.25|11082.25|11082.25|11082.25|11079.13|11079.13|0
1647614210000|2022-03-18 14:36:50|11081.85|11081.85|11081.3|11081.3|11081.85|11081.85|11081.3|11081.3|0
1647614220000|2022-03-18 14:37:00|11082.28|11082.28|11082.07|11082.07|11082.28|11082.28|11082.07|11082.07|0
1647614240000|2022-03-18 14:37:20|11082.41|11082.41|11082.41|11082.41|11082.41|11082.41|11082.41|11082.41|0
1647614260000|2022-03-18 14:37:40|11082.91|11082.91|11082.91|11082.91|11082.91|11082.91|11082.91|11082.91|0
1647614270000|2022-03-18 14:37:50|11083.53|11083.53|11083.28|11083.28|11083.53|11083.53|11083.13|11083.13|0
1647614280000|2022-03-18 14:38:00|11083.52|11083.52|11084.31|11084.31|11084.31|11084.31|11083.52|11083.52|0
1647614290000|2022-03-18 14:38:10|11082.36|11082.36|11082.36|11082.36|11082.36|11082.36|11082.36|11082.36|0
1647614300000|2022-03-18 14:38:20|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|11083.54|0
1647614310000|2022-03-18 14:38:30|11084.73|11084.73|11083.12|11083.12|11086.06|11086.06|11083.12|11083.12|0
1647614320000|2022-03-18 14:38:40|11082.43|11082.43|11081.31|11081.31|11082.43|11082.43|11081.31|11081.31|0
1647614340000|2022-03-18 14:39:00|11078.37|11078.37|11078.37|11078.37|11078.37|11078.37|11078.37|11078.37|0
1647614350000|2022-03-18 14:39:10|11078.58|11078.58|11079.55|11079.55|11079.55|11079.55|11078.58|11078.58|0
1647614360000|2022-03-18 14:39:20|11080.53|11080.53|11080.75|11080.75|11080.75|11080.75|11080.53|11080.53|0
1647614370000|2022-03-18 14:39:30|11079.3|11079.3|11080.49|11080.49|11080.49|11080.49|11079.3|11079.3|0
1647614390000|2022-03-18 14:39:50|11077.55|11077.55|11078.53|11078.53|11078.53|11078.53|11077.55|11077.55|0
1647614400000|2022-03-18 14:40:00|11078.95|11078.95|11078.95|11078.95|11078.95|11078.95|11078.95|11078.95|0
1647614410000|2022-03-18 14:40:10|11078.85|11078.85|11079.15|11079.15|11079.2|11079.2|11078.85|11078.85|0
1647614420000|2022-03-18 14:40:20|11078.75|11078.75|11078.75|11078.75|11078.75|11078.75|11078.75|11078.75|0
1647614430000|2022-03-18 14:40:30|11078.63|11078.63|11077.38|11077.38|11078.63|11078.63|11077.38|11077.38|0
1647614440000|2022-03-18 14:40:40|11076.88|11076.88|11074.55|11074.55|11076.88|11076.88|11073.94|11073.94|0
1647614450000|2022-03-18 14:40:50|11073.57|11073.57|11073.57|11073.57|11073.57|11073.57|11073.57|11073.57|0
1647614460000|2022-03-18 14:41:00|11073.9|11073.9|11076.92|11076.92|11077.13|11077.13|11073.9|11073.9|0
1647614470000|2022-03-18 14:41:10|11075.74|11075.74|11073.38|11073.38|11076.92|11076.92|11073.37|11073.37|0
1647614480000|2022-03-18 14:41:20|11073.35|11073.35|11073.64|11073.64|11073.64|11073.64|11073.14|11073.14|0
1647614490000|2022-03-18 14:41:30|11074.83|11074.83|11075.22|11075.22|11075.22|11075.22|11074.83|11074.83|0
1647614500000|2022-03-18 14:41:40|11074.83|11074.83|11074.83|11074.83|11074.83|11074.83|11074.83|11074.83|0
1647614510000|2022-03-18 14:41:50|11077.2|11077.2|11075.24|11075.24|11077.2|11077.2|11075.24|11075.24|0
1647614520000|2022-03-18 14:42:00|11075.55|11075.55|11074.36|11074.36|11075.55|11075.55|11074.36|11074.36|0
1647614530000|2022-03-18 14:42:10|11074.76|11074.76|11072.51|11072.51|11074.76|11074.76|11072.39|11072.39|0
1647614540000|2022-03-18 14:42:20|11074.88|11074.88|11074.88|11074.88|11074.88|11074.88|11074.64|11074.64|0
1647614550000|2022-03-18 14:42:30|11074.96|11074.96|11074.56|11074.56|11074.96|11074.96|11074.56|11074.56|0
1647614560000|2022-03-18 14:42:40|11075.74|11075.74|11075.74|11075.74|11075.74|11075.74|11075.74|11075.74|0
1647614570000|2022-03-18 14:42:50|11075.51|11075.51|11076.49|11076.49|11076.49|11076.49|11075.51|11075.51|0
1647614580000|2022-03-18 14:43:00|11076.82|11076.82|11079.27|11079.27|11079.58|11079.58|11076.82|11076.82|0
1647614590000|2022-03-18 14:43:10|11080.8|11080.8|11079.83|11079.83|11081.6|11081.6|11079.57|11079.57|0
1647614600000|2022-03-18 14:43:20|11078.64|11078.64|11077.66|11077.66|11079.62|11079.62|11077.25|11077.25|0
1647614610000|2022-03-18 14:43:30|11077.92|11077.92|11077.38|11077.38|11077.92|11077.92|11077.12|11077.12|0
1647614620000|2022-03-18 14:43:40|11077.31|11077.31|11077.31|11077.31|11077.31|11077.31|11077.31|11077.31|0
1647614630000|2022-03-18 14:43:50|11076.12|11076.12|11077.05|11077.05|11077.05|11077.05|11075.86|11075.86|0
1647614640000|2022-03-18 14:44:00|11076.88|11076.88|11077.5|11077.5|11077.5|11077.5|11075.78|11075.78|0
1647614650000|2022-03-18 14:44:10|11075.13|11075.13|11076.32|11076.32|11076.32|11076.32|11075.13|11075.13|0
1647614660000|2022-03-18 14:44:20|11076.73|11076.73|11076.73|11076.73|11076.73|11076.73|11076.73|11076.73|0
1647614670000|2022-03-18 14:44:30|11076.78|11076.78|11075.73|11075.73|11076.78|11076.78|11075.39|11075.39|0
1647614680000|2022-03-18 14:44:40|11075.47|11075.47|11072.83|11072.83|11075.47|11075.47|11072.83|11072.83|0
1647614690000|2022-03-18 14:44:50|11072.48|11072.48|11072.05|11072.05|11072.48|11072.48|11071.96|11071.96|0
1647614700000|2022-03-18 14:45:00|11071.96|11071.96|11074.83|11074.83|11074.83|11074.83|11071.96|11071.96|0
1647614710000|2022-03-18 14:45:10|11075.01|11075.01|11075.01|11075.01|11075.01|11075.01|11075.01|11075.01|0
1647614720000|2022-03-18 14:45:20|11074.68|11074.68|11076.84|11076.84|11076.84|11076.84|11073.49|11073.49|0
1647614730000|2022-03-18 14:45:30|11077.82|11077.82|11077.82|11077.82|11077.82|11077.82|11077.82|11077.82|0
1647614740000|2022-03-18 14:45:40|11076.84|11076.84|11076.84|11076.84|11076.84|11076.84|11076.84|11076.84|0
1647614750000|2022-03-18 14:45:50|11077.82|11077.82|11077.82|11077.82|11077.82|11077.82|11077.82|11077.82|0
1647614760000|2022-03-18 14:46:00|11077.94|11077.94|11078.09|11078.09|11078.99|11078.99|11076.8|11076.8|0
1647614770000|2022-03-18 14:46:10|11079.07|11079.07|11080.42|11080.42|11080.83|11080.83|11079.07|11079.07|0
1647614780000|2022-03-18 14:46:20|11081.6|11081.6|11081.91|11081.91|11081.91|11081.91|11081.6|11081.6|0
1647614790000|2022-03-18 14:46:30|11080.73|11080.73|11080.73|11080.73|11081.91|11081.91|11080.73|11080.73|0
1647614800000|2022-03-18 14:46:40|11078.77|11078.77|11078.77|11078.77|11078.77|11078.77|11078.77|11078.77|0
1647614810000|2022-03-18 14:46:50|11078.98|11078.98|11080.54|11080.54|11080.54|11080.54|11077.5|11077.5|0
1647614820000|2022-03-18 14:47:00|11080.88|11080.88|11085.75|11085.75|11085.75|11085.75|11080.88|11080.88|0
1647614830000|2022-03-18 14:47:10|11085.96|11085.96|11087.36|11087.36|11088.54|11088.54|11085.96|11085.96|0
1647614840000|2022-03-18 14:47:20|11088.34|11088.34|11087.92|11087.92|11088.44|11088.44|11087.92|11087.92|0
1647614850000|2022-03-18 14:47:30|11088.07|11088.07|11088.07|11088.07|11088.07|11088.07|11088.07|11088.07|0
1647614860000|2022-03-18 14:47:40|11089.26|11089.26|11090.24|11090.24|11090.63|11090.63|11089.26|11089.26|0
1647614880000|2022-03-18 14:48:00|11090.74|11090.74|11091.54|11091.54|11091.54|11091.54|11090.74|11090.74|0
1647614890000|2022-03-18 14:48:10|11091.8|11091.8|11092.14|11092.14|11092.14|11092.14|11091.8|11091.8|0
1647614900000|2022-03-18 14:48:20|11092.4|11092.4|11091.22|11091.22|11092.4|11092.4|11091.22|11091.22|0
1647614910000|2022-03-18 14:48:30|11091.37|11091.37|11091.17|11091.17|11091.37|11091.37|11091.17|11091.17|0
1647614940000|2022-03-18 14:49:00|11092.35|11092.35|11092.35|11092.35|11092.35|11092.35|11092.35|11092.35|0
1647614950000|2022-03-18 14:49:10|11094.72|11094.72|11095.77|11095.77|11097.51|11097.51|11094.72|11094.72|0
1647614960000|2022-03-18 14:49:20|11095.18|11095.18|11095.98|11095.98|11095.98|11095.98|11095.18|11095.18|0
1647614970000|2022-03-18 14:49:30|11096.21|11096.21|11096.21|11096.21|11096.21|11096.21|11096.21|11096.21|0
1647614980000|2022-03-18 14:49:40|11096.05|11096.05|11095.7|11095.7|11096.05|11096.05|11095.58|11095.58|0
1647614990000|2022-03-18 14:49:50|11096.1|11096.1|11100.39|11100.39|11100.39|11100.39|11095.29|11095.29|0
1647615000000|2022-03-18 14:50:00|11100.3|11100.3|11100.21|11100.21|11101.53|11101.53|11100.21|11100.21|0
1647615010000|2022-03-18 14:50:10|11100.55|11100.55|11100.55|11100.55|11100.55|11100.55|11100.55|11100.55|0
1647615020000|2022-03-18 14:50:20|11099.37|11099.37|11099.3|11099.3|11099.37|11099.37|11098.78|11098.78|0
1647615030000|2022-03-18 14:50:30|11098.95|11098.95|11100.98|11100.98|11101.48|11101.48|11098.95|11098.95|0
1647615040000|2022-03-18 14:50:40|11101.33|11101.33|11106.34|11106.34|11106.34|11106.34|11101.14|11101.14|0
1647615050000|2022-03-18 14:50:50|11107.54|11107.54|11109.53|11109.53|11109.53|11109.53|11106.74|11106.74|0
1647615060000|2022-03-18 14:51:00|11110.65|11110.65|11109.47|11109.47|11110.65|11110.65|11108.28|11108.28|0
1647615070000|2022-03-18 14:51:10|11109.31|11109.31|11107.89|11107.89|11109.71|11109.71|11107.89|11107.89|0
1647615080000|2022-03-18 14:51:20|11107.78|11107.78|11107.78|11107.78|11107.78|11107.78|11107.78|11107.78|0
1647615090000|2022-03-18 14:51:30|11108.12|11108.12|11106.51|11106.51|11108.12|11108.12|11106.17|11106.17|0
1647615100000|2022-03-18 14:51:40|11106.72|11106.72|11106.51|11106.51|11106.72|11106.72|11106.39|11106.39|0
1647615110000|2022-03-18 14:51:50|11106.17|11106.17|11107.18|11107.18|11107.18|11107.18|11106.17|11106.17|0
1647615120000|2022-03-18 14:52:00|11107.53|11107.53|11107.53|11107.53|11107.53|11107.53|11107.53|11107.53|0
1647615130000|2022-03-18 14:52:10|11106.93|11106.93|11107.58|11107.58|11107.58|11107.58|11106.93|11106.93|0
1647615150000|2022-03-18 14:52:30|11107.63|11107.63|11107.89|11107.89|11107.89|11107.89|11107.63|11107.63|0
1647615160000|2022-03-18 14:52:40|11105.93|11105.93|11105.93|11105.93|11105.93|11105.93|11105.93|11105.93|0
1647615170000|2022-03-18 14:52:50|11105.67|11105.67|11105.67|11105.67|11105.67|11105.67|11105.67|11105.67|0
1647615180000|2022-03-18 14:53:00|11105.08|11105.08|11105.39|11105.39|11105.39|11105.39|11105.08|11105.08|0
1647615200000|2022-03-18 14:53:20|11105.98|11105.98|11106.38|11106.38|11106.38|11106.38|11105.98|11105.98|0
1647615210000|2022-03-18 14:53:30|11107.57|11107.57|11106.38|11106.38|11107.57|11107.57|11106.38|11106.38|0
1647615220000|2022-03-18 14:53:40|11106.23|11106.23|11106.43|11106.43|11106.43|11106.43|11106.23|11106.23|0
1647615230000|2022-03-18 14:53:50|11106.17|11106.17|11106.17|11106.17|11106.17|11106.17|11106.17|11106.17|0
1647615240000|2022-03-18 14:54:00|11106.57|11106.57|11106.18|11106.18|11107.76|11107.76|11106.18|11106.18|0
1647615250000|2022-03-18 14:54:10|11105.78|11105.78|11106.57|11106.57|11107.16|11107.16|11105.38|11105.38|0
1647615260000|2022-03-18 14:54:20|11106.62|11106.62|11106.62|11106.62|11106.62|11106.62|11106.62|11106.62|0
1647615270000|2022-03-18 14:54:30|11107.6|11107.6|11107.6|11107.6|11107.6|11107.6|11107.6|11107.6|0
1647615280000|2022-03-18 14:54:40|11108|11108|11108.34|11108.34|11109.14|11109.14|11107.6|11107.6|0
1647615290000|2022-03-18 14:54:50|11108.19|11108.19|11108.04|11108.04|11108.29|11108.29|11108.04|11108.04|0
1647615300000|2022-03-18 14:55:00|11108.38|11108.38|11108.82|11108.82|11108.91|11108.91|11108.38|11108.38|0
1647615310000|2022-03-18 14:55:10|11109.41|11109.41|11109.68|11109.68|11109.82|11109.82|11109.27|11109.27|0
1647615320000|2022-03-18 14:55:20|11109.48|11109.48|11109.56|11109.56|11109.56|11109.56|11109.36|11109.36|0
1647615330000|2022-03-18 14:55:30|11110.75|11110.75|11112.05|11112.05|11112.05|11112.05|11110.75|11110.75|0
1647615340000|2022-03-18 14:55:40|11111.85|11111.85|11111.85|11111.85|11111.85|11111.85|11111.7|11111.7|0
1647615370000|2022-03-18 14:56:10|11111.65|11111.65|11112.83|11112.83|11112.83|11112.83|11111.65|11111.65|0
1647615390000|2022-03-18 14:56:30|11112.24|11112.24|11115.19|11115.19|11115.87|11115.87|11112.24|11112.24|0
1647615400000|2022-03-18 14:56:40|11114.95|11114.95|11116.14|11116.14|11116.14|11116.14|11114.95|11114.95|0
1647615410000|2022-03-18 14:56:50|11116.83|11116.83|11121.85|11121.85|11121.85|11121.85|11116.83|11116.83|0
1647615420000|2022-03-18 14:57:00|11121.9|11121.9|11122.45|11122.45|11122.45|11122.45|11121.74|11121.74|0
1647615430000|2022-03-18 14:57:10|11122.57|11122.57|11121.17|11121.17|11123.34|11123.34|11121.17|11121.17|0
1647615440000|2022-03-18 14:57:20|11121.57|11121.57|11122.85|11122.85|11122.85|11122.85|11121.57|11121.57|0
1647615450000|2022-03-18 14:57:30|11123.89|11123.89|11123.59|11123.59|11123.94|11123.94|11123.59|11123.59|0
1647615470000|2022-03-18 14:57:50|11121.24|11121.24|11122.95|11122.95|11122.95|11122.95|11121|11121|0
1647615480000|2022-03-18 14:58:00|11123.35|11123.35|11120.93|11120.93|11123.35|11123.35|11118.82|11118.82|0
1647615500000|2022-03-18 14:58:20|11122.11|11122.11|11124.49|11124.49|11124.49|11124.49|11122.11|11122.11|0
1647615510000|2022-03-18 14:58:30|11122.11|11122.11|11122.32|11122.32|11122.32|11122.32|11122.11|11122.11|0
1647615520000|2022-03-18 14:58:40|11123.51|11123.51|11123.11|11123.11|11123.51|11123.51|11123.11|11123.11|0
1647615530000|2022-03-18 14:58:50|11124.09|11124.09|11124.44|11124.44|11124.44|11124.44|11124.09|11124.09|0
1647615540000|2022-03-18 14:59:00|11124.36|11124.36|11123.75|11123.75|11124.36|11124.36|11123.75|11123.75|0
1647615550000|2022-03-18 14:59:10|11124.73|11124.73|11124.73|11124.73|11124.73|11124.73|11124.73|11124.73|0
1647615560000|2022-03-18 14:59:20|11124.7|11124.7|11124.7|11124.7|11124.7|11124.7|11124.7|11124.7|0
1647615570000|2022-03-18 14:59:30|11124.3|11124.3|11125.17|11125.17|11125.37|11125.37|11124|11124|0
1647615580000|2022-03-18 14:59:40|11127.13|11127.13|11126.27|11126.27|11128.23|11128.23|11126.27|11126.27|0
1647615590000|2022-03-18 14:59:50|11126.4|11126.4|11128.57|11128.57|11128.57|11128.57|11126.4|11126.4|0
1647615610000|2022-03-18 15:00:10|11128.98|11128.98|11128.57|11128.57|11128.98|11128.98|11127.02|11127.02|0
1647615620000|2022-03-18 15:00:20|11129.11|11129.11|11136.33|11136.33|11136.33|11136.33|11129.11|11129.11|0
1647615630000|2022-03-18 15:00:30|11136.5|11136.5|11138.01|11138.01|11138.01|11138.01|11136.39|11136.39|0
1647615640000|2022-03-18 15:00:40|11137.61|11137.61|11141.22|11141.22|11141.22|11141.22|11137.02|11137.02|0
1647615650000|2022-03-18 15:00:50|11140.25|11140.25|11140.25|11140.25|11140.25|11140.25|11140.25|11140.25|0
1647615660000|2022-03-18 15:01:00|11140.09|11140.09|11139.82|11139.82|11140.17|11140.17|11139.82|11139.82|0
1647615670000|2022-03-18 15:01:10|11138.63|11138.63|11139.14|11139.14|11139.14|11139.14|11138.63|11138.63|0
1647615680000|2022-03-18 15:01:20|11139.31|11139.31|11145.16|11145.16|11145.16|11145.16|11139.14|11139.14|0
1647615690000|2022-03-18 15:01:30|11145.41|11145.41|11144.1|11144.1|11145.54|11145.54|11144.1|11144.1|0
1647615700000|2022-03-18 15:01:40|11143.89|11143.89|11143.89|11143.89|11143.89|11143.89|11143.89|11143.89|0
1647615710000|2022-03-18 15:01:50|11144.87|11144.87|11145.85|11145.85|11145.85|11145.85|11144.87|11144.87|0
1647615720000|2022-03-18 15:02:00|11146.54|11146.54|11147.93|11147.93|11149.61|11149.61|11146.54|11146.54|0
1647615730000|2022-03-18 15:02:10|11148.54|11148.54|11149.72|11149.72|11149.72|11149.72|11148.54|11148.54|0
1647615740000|2022-03-18 15:02:20|11149.81|11149.81|11149.81|11149.81|11149.81|11149.81|11149.81|11149.81|0
1647615750000|2022-03-18 15:02:30|11149.74|11149.74|11149.99|11149.99|11149.99|11149.99|11149.74|11149.74|0
1647615760000|2022-03-18 15:02:40|11150.2|11150.2|11149.57|11149.57|11150.2|11150.2|11149.57|11149.57|0
1647615770000|2022-03-18 15:02:50|11150.07|11150.07|11151.05|11151.05|11151.05|11151.05|11150.07|11150.07|0
1647615780000|2022-03-18 15:03:00|11152.24|11152.24|11153.11|11153.11|11153.11|11153.11|11152.24|11152.24|0
1647615790000|2022-03-18 15:03:10|11153.37|11153.37|11153.37|11153.37|11153.37|11153.37|11153.37|11153.37|0
1647615800000|2022-03-18 15:03:20|11153.58|11153.58|11153.37|11153.37|11153.58|11153.58|11153.37|11153.37|0
1647615810000|2022-03-18 15:03:30|11151.59|11151.59|11150.74|11150.74|11151.59|11151.59|11150.74|11150.74|0
1647615820000|2022-03-18 15:03:40|11150.6|11150.6|11148.18|11148.18|11151.32|11151.32|11148.18|11148.18|0
1647615840000|2022-03-18 15:04:00|11148.58|11148.58|11150.54|11150.54|11150.54|11150.54|11148.58|11148.58|0
1647615850000|2022-03-18 15:04:10|11151.52|11151.52|11151.73|11151.73|11152.13|11152.13|11151.52|11151.52|0
1647615860000|2022-03-18 15:04:20|11152.13|11152.13|11155.55|11155.55|11155.55|11155.55|11151.73|11151.73|0
1647615870000|2022-03-18 15:04:30|11153.18|11153.18|11154.36|11154.36|11154.36|11154.36|11153.18|11153.18|0
1647615880000|2022-03-18 15:04:40|11154.6|11154.6|11154.65|11154.65|11154.83|11154.83|11154.6|11154.6|0
1647615890000|2022-03-18 15:04:50|11152.69|11152.69|11153.67|11153.67|11153.67|11153.67|11152.69|11152.69|0
1647615900000|2022-03-18 15:05:00|11154.17|11154.17|11152.56|11152.56|11154.52|11154.52|11151.58|11151.58|0
1647615910000|2022-03-18 15:05:10|11153.54|11153.54|11153.33|11153.33|11153.54|11153.54|11153.33|11153.33|0
1647615920000|2022-03-18 15:05:20|11154.31|11154.31|11154.55|11154.55|11154.78|11154.78|11154.31|11154.31|0
1647615930000|2022-03-18 15:05:30|11156.92|11156.92|11157.87|11157.87|11158.1|11158.1|11156.92|11156.92|0
1647615940000|2022-03-18 15:05:40|11155.5|11155.5|11154.31|11154.31|11155.5|11155.5|11154.31|11154.31|0
1647615960000|2022-03-18 15:06:00|11155.29|11155.29|11155.26|11155.26|11156.74|11156.74|11155.02|11155.02|0
1647615970000|2022-03-18 15:06:10|11155.52|11155.52|11155.93|11155.93|11156.08|11156.08|11155.52|11155.52|0
1647615980000|2022-03-18 15:06:20|11157.11|11157.11|11161.71|11161.71|11162.18|11162.18|11157.11|11157.11|0
1647615990000|2022-03-18 15:06:30|11162.74|11162.74|11163.35|11163.35|11164.06|11164.06|11162.74|11162.74|0
1647616000000|2022-03-18 15:06:40|11163.86|11163.86|11164.2|11164.2|11164.2|11164.2|11163.86|11163.86|0
1647616010000|2022-03-18 15:06:50|11164.6|11164.6|11167|11167|11167.23|11167.23|11164.2|11164.2|0
1647616020000|2022-03-18 15:07:00|11167.4|11167.4|11169.2|11169.2|11169.2|11169.2|11167.4|11167.4|0
1647616030000|2022-03-18 15:07:10|11169.28|11169.28|11170.47|11170.47|11170.7|11170.7|11169.28|11169.28|0
1647616040000|2022-03-18 15:07:20|11170.7|11170.7|11170.62|11170.62|11170.7|11170.7|11170.47|11170.47|0
1647616050000|2022-03-18 15:07:30|11171.8|11171.8|11173.49|11173.49|11173.49|11173.49|11171.8|11171.8|0
1647616060000|2022-03-18 15:07:40|11173.73|11173.73|11173.46|11173.46|11173.96|11173.96|11172.99|11172.99|0
1647616070000|2022-03-18 15:07:50|11173.23|11173.23|11171.81|11171.81|11173.23|11173.23|11171.81|11171.81|0
1647616080000|2022-03-18 15:08:00|11172.78|11172.78|11173.12|11173.12|11173.12|11173.12|11172.78|11172.78|0
1647616090000|2022-03-18 15:08:10|11174.31|11174.31|11175.6|11175.6|11175.6|11175.6|11174.31|11174.31|0
1647616100000|2022-03-18 15:08:20|11175.83|11175.83|11174.78|11174.78|11175.83|11175.83|11173.67|11173.67|0
1647616110000|2022-03-18 15:08:30|11174.54|11174.54|11174.54|11174.54|11174.54|11174.54|11174.54|11174.54|0
1647616120000|2022-03-18 15:08:40|11174.78|11174.78|11173.56|11173.56|11174.78|11174.78|11173.56|11173.56|0
1647616130000|2022-03-18 15:08:50|11172.58|11172.58|11172.58|11172.58|11172.58|11172.58|11172.58|11172.58|0
1647616140000|2022-03-18 15:09:00|11171.66|11171.66|11167.08|11167.08|11171.66|11171.66|11165.75|11165.75|0
1647616150000|2022-03-18 15:09:10|11167.48|11167.48|11166.88|11166.88|11167.48|11167.48|11166.88|11166.88|0
1647616160000|2022-03-18 15:09:20|11166.64|11166.64|11166.64|11166.64|11166.64|11166.64|11166.64|11166.64|0
1647616170000|2022-03-18 15:09:30|11166.88|11166.88|11166.62|11166.62|11166.88|11166.88|11166.38|11166.38|0
1647616180000|2022-03-18 15:09:40|11164.66|11164.66|11164.26|11164.26|11164.89|11164.89|11164.26|11164.26|0
1647616190000|2022-03-18 15:09:50|11164.09|11164.09|11164.89|11164.89|11164.89|11164.89|11164.09|11164.09|0
1647616200000|2022-03-18 15:10:00|11165.29|11165.29|11164.89|11164.89|11165.29|11165.29|11164.89|11164.89|0
1647616210000|2022-03-18 15:10:10|11165.69|11165.69|11164.62|11164.62|11165.69|11165.69|11164.62|11164.62|0
1647616220000|2022-03-18 15:10:20|11164.69|11164.69|11164.69|11164.69|11164.69|11164.69|11163.51|11163.51|0
1647616230000|2022-03-18 15:10:30|11165.1|11165.1|11165.34|11165.34|11165.34|11165.34|11165.1|11165.1|0
1647616240000|2022-03-18 15:10:40|11164.54|11164.54|11161.1|11161.1|11164.54|11164.54|11161.1|11161.1|0
1647616250000|2022-03-18 15:10:50|11160.76|11160.76|11160.82|11160.82|11161.74|11161.74|11160.76|11160.76|0
1647616260000|2022-03-18 15:11:00|11160.75|11160.75|11160.75|11160.75|11160.75|11160.75|11160.75|11160.75|0
1647616270000|2022-03-18 15:11:10|11160.35|11160.35|11160.06|11160.06|11160.35|11160.35|11160.06|11160.06|0
1647616280000|2022-03-18 15:11:20|11160.29|11160.29|11157.79|11157.79|11160.29|11160.29|11157.79|11157.79|0
1647616300000|2022-03-18 15:11:40|11157.37|11157.37|11157.46|11157.46|11158.16|11158.16|11157.12|11157.12|0
1647616310000|2022-03-18 15:11:50|11157.25|11157.25|11157.51|11157.51|11157.51|11157.51|11157.25|11157.25|0
1647616320000|2022-03-18 15:12:00|11158.7|11158.7|11157.68|11157.68|11159.07|11159.07|11157.68|11157.68|0
1647616330000|2022-03-18 15:12:10|11157.92|11157.92|11157.92|11157.92|11157.92|11157.92|11157.92|11157.92|0
1647616340000|2022-03-18 15:12:20|11157.68|11157.68|11157.68|11157.68|11157.68|11157.68|11157.68|11157.68|0
1647616350000|2022-03-18 15:12:30|11157.73|11157.73|11157.29|11157.29|11157.73|11157.73|11157.29|11157.29|0
1647616360000|2022-03-18 15:12:40|11157.5|11157.5|11157.5|11157.5|11157.5|11157.5|11157.5|11157.5|0
1647616370000|2022-03-18 15:12:50|11157.2|11157.2|11158.38|11158.38|11158.38|11158.38|11157.2|11157.2|0
1647616390000|2022-03-18 15:13:10|11158.23|11158.23|11157.58|11157.58|11158.23|11158.23|11157.43|11157.43|0
1647616400000|2022-03-18 15:13:20|11157.98|11157.98|11161.9|11161.9|11162.36|11162.36|11157.98|11157.98|0
1647616410000|2022-03-18 15:13:30|11162.13|11162.13|11163.05|11163.05|11163.52|11163.52|11161.9|11161.9|0
1647616420000|2022-03-18 15:13:40|11162.81|11162.81|11161.88|11161.88|11163.15|11163.15|11161.88|11161.88|0
1647616430000|2022-03-18 15:13:50|11161.97|11161.97|11159.41|11159.41|11161.97|11161.97|11159.41|11159.41|0
1647616440000|2022-03-18 15:14:00|11159.82|11159.82|11159.71|11159.71|11159.82|11159.82|11159.71|11159.71|0
1647616450000|2022-03-18 15:14:10|11159.87|11159.87|11158.4|11158.4|11159.87|11159.87|11158.4|11158.4|0
1647616460000|2022-03-18 15:14:20|11158.16|11158.16|11158.93|11158.93|11158.93|11158.93|11156.77|11156.77|0
1647616470000|2022-03-18 15:14:30|11158.81|11158.81|11158.81|11158.81|11158.81|11158.81|11158.81|11158.81|0
1647616480000|2022-03-18 15:14:40|11158.93|11158.93|11158.91|11158.91|11158.93|11158.93|11158.67|11158.67|0
1647616490000|2022-03-18 15:14:50|11155.97|11155.97|11152.37|11152.37|11155.97|11155.97|11152.37|11152.37|0
1647616500000|2022-03-18 15:15:00|11152.25|11152.25|11152.13|11152.13|11152.3|11152.3|11151.06|11151.06|0
1647616510000|2022-03-18 15:15:10|11151.96|11151.96|11148.63|11148.63|11151.96|11151.96|11148.63|11148.63|0
1647616520000|2022-03-18 15:15:20|11148.21|11148.21|11147.82|11147.82|11148.21|11148.21|11147.82|11147.82|0
1647616530000|2022-03-18 15:15:30|11149|11149|11149|11149|11149|11149|11149|11149|0
1647616540000|2022-03-18 15:15:40|11148.6|11148.6|11150.77|11150.77|11150.77|11150.77|11148.6|11148.6|0
1647616550000|2022-03-18 15:15:50|11151.75|11151.75|11152.65|11152.65|11153.19|11153.19|11151.75|11151.75|0
1647616560000|2022-03-18 15:16:00|11152.89|11152.89|11153.27|11153.27|11153.68|11153.68|11152.65|11152.65|0
1647616570000|2022-03-18 15:16:10|11152.08|11152.08|11152.08|11152.08|11152.08|11152.08|11152.08|11152.08|0
1647616580000|2022-03-18 15:16:20|11151.96|11151.96|11148.54|11148.54|11151.96|11151.96|11148.14|11148.14|0
1647616590000|2022-03-18 15:16:30|11148.29|11148.29|11146.98|11146.98|11148.29|11148.29|11146.98|11146.98|0
1647616600000|2022-03-18 15:16:40|11146.78|11146.78|11150.12|11150.12|11150.12|11150.12|11146.78|11146.78|0
1647616610000|2022-03-18 15:16:50|11151.31|11151.31|11151.41|11151.41|11151.56|11151.56|11151.31|11151.31|0
1647616640000|2022-03-18 15:17:20|11149.04|11149.04|11149.04|11149.04|11149.04|11149.04|11149.04|11149.04|0
1647616650000|2022-03-18 15:17:30|11148.83|11148.83|11148.65|11148.65|11148.83|11148.83|11148.65|11148.65|0
1647616660000|2022-03-18 15:17:40|11148.33|11148.33|11148.33|11148.33|11148.33|11148.33|11148.33|11148.33|0
1647616670000|2022-03-18 15:17:50|11148.17|11148.17|11146.09|11146.09|11148.17|11148.17|11146.09|11146.09|0
1647616680000|2022-03-18 15:18:00|11145.94|11145.94|11144.47|11144.47|11145.94|11145.94|11143.98|11143.98|0
1647616690000|2022-03-18 15:18:10|11144.13|11144.13|11144.13|11144.13|11144.13|11144.13|11144.13|11144.13|0
1647616700000|2022-03-18 15:18:20|11144.25|11144.25|11144.25|11144.25|11144.25|11144.25|11144.25|11144.25|0
1647616720000|2022-03-18 15:18:40|11144.65|11144.65|11146.37|11146.37|11146.37|11146.37|11144.65|11144.65|0
1647616730000|2022-03-18 15:18:50|11146.77|11146.77|11147.03|11147.03|11147.03|11147.03|11146.59|11146.59|0
1647616740000|2022-03-18 15:19:00|11147.29|11147.29|11147.71|11147.71|11147.83|11147.83|11147.29|11147.29|0
1647616750000|2022-03-18 15:19:10|11147.31|11147.31|11147.47|11147.47|11147.47|11147.47|11147.31|11147.31|0
1647616760000|2022-03-18 15:19:20|11147.42|11147.42|11145.49|11145.49|11147.42|11147.42|11145.49|11145.49|0
1647616770000|2022-03-18 15:19:30|11145.7|11145.7|11145.56|11145.56|11145.7|11145.7|11144.09|11144.09|0
1647616780000|2022-03-18 15:19:40|11145.16|11145.16|11146.35|11146.35|11146.35|11146.35|11145.16|11145.16|0
1647616790000|2022-03-18 15:19:50|11146.13|11146.13|11146.34|11146.34|11146.34|11146.34|11146.13|11146.13|0
1647616800000|2022-03-18 15:20:00|11146.28|11146.28|11141.2|11141.2|11146.28|11146.28|11139.88|11139.88|0
1647616810000|2022-03-18 15:20:10|11142.18|11142.18|11139.83|11139.83|11142.3|11142.3|11139.83|11139.83|0
1647616820000|2022-03-18 15:20:20|11138.65|11138.65|11138.67|11138.67|11138.83|11138.83|11138.43|11138.43|0
1647616830000|2022-03-18 15:20:30|11139.65|11139.65|11140.63|11140.63|11140.63|11140.63|11139.65|11139.65|0
1647616840000|2022-03-18 15:20:40|11140.73|11140.73|11144.76|11144.76|11144.76|11144.76|11140.33|11140.33|0
1647616850000|2022-03-18 15:20:50|11145.02|11145.02|11146.52|11146.52|11146.52|11146.52|11145.02|11145.02|0
1647616860000|2022-03-18 15:21:00|11145.33|11145.33|11143.61|11143.61|11145.33|11145.33|11143.37|11143.37|0
1647616870000|2022-03-18 15:21:10|11143.66|11143.66|11143.66|11143.66|11143.66|11143.66|11143.66|11143.66|0
1647616890000|2022-03-18 15:21:30|11142.68|11142.68|11142.45|11142.45|11142.68|11142.68|11142.45|11142.45|0
1647616900000|2022-03-18 15:21:40|11142.24|11142.24|11142.24|11142.24|11142.24|11142.24|11142.24|11142.24|0
1647616910000|2022-03-18 15:21:50|11141.26|11141.26|11141.26|11141.26|11141.26|11141.26|11141.26|11141.26|0
1647616920000|2022-03-18 15:22:00|11140.28|11140.28|11140.28|11140.28|11140.28|11140.28|11140.28|11140.28|0
1647616930000|2022-03-18 15:22:10|11138.12|11138.12|11138.57|11138.57|11138.57|11138.57|11137.39|11137.39|0
1647616940000|2022-03-18 15:22:20|11138.23|11138.23|11138.35|11138.35|11138.35|11138.35|11138.23|11138.23|0
1647616950000|2022-03-18 15:22:30|11138.27|11138.27|11138.27|11138.27|11138.27|11138.27|11138.27|11138.27|0
1647616960000|2022-03-18 15:22:40|11138.07|11138.07|11137.56|11137.56|11138.48|11138.48|11137.56|11137.56|0
1647616970000|2022-03-18 15:22:50|11138.54|11138.54|11140.9|11140.9|11140.9|11140.9|11138.54|11138.54|0
1647616980000|2022-03-18 15:23:00|11140.75|11140.75|11141.93|11141.93|11141.93|11141.93|11140.65|11140.65|0
1647616990000|2022-03-18 15:23:10|11143.12|11143.12|11142.89|11142.89|11143.12|11143.12|11142.89|11142.89|0
1647617000000|2022-03-18 15:23:20|11140.93|11140.93|11141.35|11141.35|11141.35|11141.35|11140.93|11140.93|0
1647617010000|2022-03-18 15:23:30|11140.16|11140.16|11140.16|11140.16|11140.16|11140.16|11140.16|11140.16|0
1647617020000|2022-03-18 15:23:40|11139.82|11139.82|11139.82|11139.82|11139.82|11139.82|11139.82|11139.82|0
1647617030000|2022-03-18 15:23:50|11138.84|11138.84|11138.84|11138.84|11138.84|11138.84|11138.84|11138.84|0
1647617040000|2022-03-18 15:24:00|11138.94|11138.94|11139.05|11139.05|11139.05|11139.05|11138.94|11138.94|0
1647617050000|2022-03-18 15:24:10|11138.63|11138.63|11138.63|11138.63|11138.63|11138.63|11138.63|11138.63|0
1647617060000|2022-03-18 15:24:20|11138.68|11138.68|11138.73|11138.73|11138.73|11138.73|11138.68|11138.68|0
1647617070000|2022-03-18 15:24:30|11138.9|11138.9|11138.9|11138.9|11138.9|11138.9|11138.9|11138.9|0
1647617080000|2022-03-18 15:24:40|11139.21|11139.21|11139.21|11139.21|11139.21|11139.21|11139.21|11139.21|0
1647617090000|2022-03-18 15:24:50|11140.19|11140.19|11140.46|11140.46|11141.44|11141.44|11140.19|11140.19|0
1647617100000|2022-03-18 15:25:00|11140.88|11140.88|11143.76|11143.76|11144|11144|11140.88|11140.88|0
1647617110000|2022-03-18 15:25:10|11143.64|11143.64|11143.89|11143.89|11144.1|11144.1|11143.41|11143.41|0
1647617120000|2022-03-18 15:25:20|11143.69|11143.69|11142.71|11142.71|11144.08|11144.08|11142.59|11142.59|0
1647617130000|2022-03-18 15:25:30|11142.78|11142.78|11144.24|11144.24|11144.24|11144.24|11142.78|11142.78|0
1647617140000|2022-03-18 15:25:40|11144.48|11144.48|11147.73|11147.73|11148.14|11148.14|11144.48|11144.48|0
1647617150000|2022-03-18 15:25:50|11146.54|11146.54|11146.54|11146.54|11146.54|11146.54|11146.54|11146.54|0
1647617160000|2022-03-18 15:26:00|11144.58|11144.58|11144.58|11144.58|11144.58|11144.58|11144.58|11144.58|0
1647617170000|2022-03-18 15:26:10|11144.72|11144.72|11144.72|11144.72|11144.72|11144.72|11144.72|11144.72|0
1647617180000|2022-03-18 15:26:20|11144.38|11144.38|11140.98|11140.98|11144.38|11144.38|11140.98|11140.98|0
1647617190000|2022-03-18 15:26:30|11139.95|11139.95|11140.64|11140.64|11140.64|11140.64|11139.95|11139.95|0
1647617200000|2022-03-18 15:26:40|11140.29|11140.29|11139.08|11139.08|11140.29|11140.29|11139.08|11139.08|0
1647617210000|2022-03-18 15:26:50|11139.2|11139.2|11139.2|11139.2|11139.2|11139.2|11139.2|11139.2|0
1647617220000|2022-03-18 15:27:00|11138.81|11138.81|11137.06|11137.06|11138.81|11138.81|11137.06|11137.06|0
1647617230000|2022-03-18 15:27:10|11137.41|11137.41|11135.78|11135.78|11138.15|11138.15|11135.78|11135.78|0
1647617240000|2022-03-18 15:27:20|11136.02|11136.02|11136.02|11136.02|11136.02|11136.02|11136.02|11136.02|0
1647617250000|2022-03-18 15:27:30|11135.04|11135.04|11134.56|11134.56|11135.25|11135.25|11134.56|11134.56|0
1647617260000|2022-03-18 15:27:40|11134.61|11134.61|11133.63|11133.63|11134.61|11134.61|11133.63|11133.63|0
1647617270000|2022-03-18 15:27:50|11133.31|11133.31|11133.31|11133.31|11133.31|11133.31|11133.31|11133.31|0
1647617280000|2022-03-18 15:28:00|11133.43|11133.43|11132.87|11132.87|11133.43|11133.43|11132.87|11132.87|0
1647617290000|2022-03-18 15:28:10|11131.89|11131.89|11131.54|11131.54|11131.89|11131.89|11131.54|11131.54|0
1647617300000|2022-03-18 15:28:20|11131.89|11131.89|11131.89|11131.89|11131.89|11131.89|11131.89|11131.89|0
1647617310000|2022-03-18 15:28:30|11133.07|11133.07|11133.07|11133.07|11133.07|11133.07|11133.07|11133.07|0
1647617320000|2022-03-18 15:28:40|11133.31|11133.31|11134.92|11134.92|11134.92|11134.92|11133.31|11133.31|0
1647617330000|2022-03-18 15:28:50|11135.13|11135.13|11139.48|11139.48|11139.48|11139.48|11135.13|11135.13|0
1647617340000|2022-03-18 15:29:00|11139.6|11139.6|11140.46|11140.46|11140.58|11140.58|11139.6|11139.6|0
1647617350000|2022-03-18 15:29:10|11140.86|11140.86|11140.86|11140.86|11140.86|11140.86|11140.86|11140.86|0
1647617360000|2022-03-18 15:29:20|11142.04|11142.04|11144.96|11144.96|11144.96|11144.96|11142.04|11142.04|0
1647617370000|2022-03-18 15:29:30|11146.15|11146.15|11145.31|11145.31|11146.15|11146.15|11143.78|11143.78|0
1647617380000|2022-03-18 15:29:40|11144.91|11144.91|11141.93|11141.93|11144.91|11144.91|11141.93|11141.93|0
1647617390000|2022-03-18 15:29:50|11139.56|11139.56|11141.93|11141.93|11141.93|11141.93|11139.56|11139.56|0
1647617400000|2022-03-18 15:30:00|11141.59|11141.59|11141.38|11141.38|11141.59|11141.59|11141.38|11141.38|0
1647617410000|2022-03-18 15:30:10|11140.98|11140.98|11140.84|11140.84|11141.19|11141.19|11140.84|11140.84|0
1647617420000|2022-03-18 15:30:20|11141.19|11141.19|11141.7|11141.7|11141.7|11141.7|11138.82|11138.82|0
1647617430000|2022-03-18 15:30:30|11141.31|11141.31|11142.61|11142.61|11142.61|11142.61|11141.31|11141.31|0
1647617440000|2022-03-18 15:30:40|11142.63|11142.63|11142.99|11142.99|11142.99|11142.99|11142.63|11142.63|0
1647617450000|2022-03-18 15:30:50|11143.2|11143.2|11143.53|11143.53|11143.53|11143.53|11143.2|11143.2|0
1647617460000|2022-03-18 15:31:00|11143.74|11143.74|11142.76|11142.76|11143.74|11143.74|11142.76|11142.76|0
1647617470000|2022-03-18 15:31:10|11142.56|11142.56|11142.6|11142.6|11142.9|11142.9|11142.48|11142.48|0
1647617480000|2022-03-18 15:31:20|11142.26|11142.26|11140.48|11140.48|11142.26|11142.26|11140.48|11140.48|0
1647617490000|2022-03-18 15:31:30|11140.5|11140.5|11139.35|11139.35|11140.5|11140.5|11139.35|11139.35|0
1647617500000|2022-03-18 15:31:40|11139.7|11139.7|11142.07|11142.07|11142.07|11142.07|11139.7|11139.7|0
1647617510000|2022-03-18 15:31:50|11140.88|11140.88|11139.96|11139.96|11140.88|11140.88|11139.96|11139.96|0
1647617520000|2022-03-18 15:32:00|11138.98|11138.98|11134.62|11134.62|11138.98|11138.98|11134.62|11134.62|0
1647617530000|2022-03-18 15:32:10|11135.13|11135.13|11135.13|11135.13|11135.13|11135.13|11135.13|11135.13|0
1647617540000|2022-03-18 15:32:20|11135.25|11135.25|11135.25|11135.25|11135.25|11135.25|11135.25|11135.25|0
1647617560000|2022-03-18 15:32:40|11135.67|11135.67|11135.67|11135.67|11135.67|11135.67|11135.67|11135.67|0
1647617580000|2022-03-18 15:33:00|11134.69|11134.69|11134.69|11134.69|11134.69|11134.69|11134.69|11134.69|0
1647617600000|2022-03-18 15:33:20|11135.09|11135.09|11135.09|11135.09|11135.09|11135.09|11135.09|11135.09|0
1647617610000|2022-03-18 15:33:30|11137.05|11137.05|11140.13|11140.13|11140.13|11140.13|11137.05|11137.05|0
1647617620000|2022-03-18 15:33:40|11139.15|11139.15|11140.84|11140.84|11140.84|11140.84|11138.88|11138.88|0
1647617630000|2022-03-18 15:33:50|11141.07|11141.07|11141.58|11141.58|11141.58|11141.58|11141.07|11141.07|0
1647617640000|2022-03-18 15:34:00|11141.65|11141.65|11141.65|11141.65|11141.65|11141.65|11141.65|11141.65|0
1647617660000|2022-03-18 15:34:20|11141.73|11141.73|11141.58|11141.58|11142.19|11142.19|11141.58|11141.58|0
1647617670000|2022-03-18 15:34:30|11140.89|11140.89|11141.24|11141.24|11141.24|11141.24|11140.89|11140.89|0
1647617680000|2022-03-18 15:34:40|11141.31|11141.31|11141.31|11141.31|11141.31|11141.31|11141.31|11141.31|0
1647617690000|2022-03-18 15:34:50|11141.08|11141.08|11141.43|11141.43|11141.43|11141.43|11141.08|11141.08|0
1647617700000|2022-03-18 15:35:00|11139.65|11139.65|11138.78|11138.78|11139.65|11139.65|11138.6|11138.6|0
1647617710000|2022-03-18 15:35:10|11139.97|11139.97|11139.97|11139.97|11139.97|11139.97|11139.97|11139.97|0
1647617730000|2022-03-18 15:35:30|11140.31|11140.31|11140.5|11140.5|11140.5|11140.5|11140.31|11140.31|0
1647617740000|2022-03-18 15:35:40|11140.38|11140.38|11140.38|11140.38|11140.38|11140.38|11140.38|11140.38|0
1647617750000|2022-03-18 15:35:50|11140.72|11140.72|11140.72|11140.72|11140.72|11140.72|11140.72|11140.72|0
1647617760000|2022-03-18 15:36:00|11138.94|11138.94|11139.97|11139.97|11139.97|11139.97|11138.94|11138.94|0
1647617770000|2022-03-18 15:36:10|11139.87|11139.87|11138.73|11138.73|11139.92|11139.92|11138.73|11138.73|0
1647617780000|2022-03-18 15:36:20|11138.48|11138.48|11139.3|11139.3|11139.3|11139.3|11138.48|11138.48|0
1647617800000|2022-03-18 15:36:40|11140|11140|11140.31|11140.31|11140.31|11140.31|11140|11140|0
1647617810000|2022-03-18 15:36:50|11140.46|11140.46|11153.36|11153.36|11153.9|11153.9|11140.46|11140.46|0
1647617820000|2022-03-18 15:37:00|11152.73|11152.73|11142.74|11142.74|11152.73|11152.73|11142.74|11142.74|0
1647617830000|2022-03-18 15:37:10|11142.59|11142.59|11143.69|11143.69|11143.87|11143.87|11141.7|11141.7|0
1647617840000|2022-03-18 15:37:20|11143.67|11143.67|11146.08|11146.08|11146.42|11146.42|11143.67|11143.67|0
1647617850000|2022-03-18 15:37:30|11146.19|11146.19|11147.96|11147.96|11147.96|11147.96|11146.19|11146.19|0
1647617860000|2022-03-18 15:37:40|11147.86|11147.86|11146.91|11146.91|11147.86|11147.86|11146.18|11146.18|0
1647617870000|2022-03-18 15:37:50|11147|11147|11147.5|11147.5|11147.5|11147.5|11147|11147|0
1647617880000|2022-03-18 15:38:00|11147.62|11147.62|11154.72|11154.72|11154.72|11154.72|11147.62|11147.62|0
1647617890000|2022-03-18 15:38:10|11154.25|11154.25|11150.95|11150.95|11154.25|11154.25|11150.95|11150.95|0
1647617900000|2022-03-18 15:38:20|11151.93|11151.93|11153.82|11153.82|11155.03|11155.03|11151.93|11151.93|0
1647617910000|2022-03-18 15:38:30|11152.84|11152.84|11154.77|11154.77|11154.77|11154.77|11152.84|11152.84|0
1647617920000|2022-03-18 15:38:40|11155.75|11155.75|11155.36|11155.36|11155.75|11155.75|11154.96|11154.96|0
1647617930000|2022-03-18 15:38:50|11155.05|11155.05|11154.66|11154.66|11155.76|11155.76|11154.66|11154.66|0
1647617940000|2022-03-18 15:39:00|11155.12|11155.12|11154.66|11154.66|11155.12|11155.12|11154.66|11154.66|0
1647617950000|2022-03-18 15:39:10|11154.78|11154.78|11154.78|11154.78|11154.78|11154.78|11154.78|11154.78|0
1647617960000|2022-03-18 15:39:20|11155.96|11155.96|11156.46|11156.46|11156.46|11156.46|11155.96|11155.96|0
1647617970000|2022-03-18 15:39:30|11157.17|11157.17|11150.96|11150.96|11157.17|11157.17|11150.79|11150.79|0
1647617980000|2022-03-18 15:39:40|11151.09|11151.09|11151.18|11151.18|11151.18|11151.18|11151.09|11151.09|0
1647617990000|2022-03-18 15:39:50|11152.36|11152.36|11152.49|11152.49|11152.49|11152.49|11152.36|11152.36|0
1647618000000|2022-03-18 15:40:00|11151.31|11151.31|11151.23|11151.23|11152.01|11152.01|11149.57|11149.57|0
1647618010000|2022-03-18 15:40:10|11151|11151|11148.06|11148.06|11151.12|11151.12|11148.06|11148.06|0
1647618030000|2022-03-18 15:40:30|11148.28|11148.28|11148.28|11148.28|11148.28|11148.28|11148.28|11148.28|0
1647618040000|2022-03-18 15:40:40|11148.15|11148.15|11147.75|11147.75|11148.15|11148.15|11147.75|11147.75|0
1647618050000|2022-03-18 15:40:50|11149.29|11149.29|11149.29|11149.29|11149.29|11149.29|11149.29|11149.29|0
1647618080000|2022-03-18 15:41:20|11149.11|11149.11|11147.13|11147.13|11149.11|11149.11|11147.13|11147.13|0
1647618090000|2022-03-18 15:41:30|11147.01|11147.01|11146.61|11146.61|11147.01|11147.01|11145.63|11145.63|0
1647618100000|2022-03-18 15:41:40|11146.35|11146.35|11144.62|11144.62|11146.35|11146.35|11144.62|11144.62|0
1647618110000|2022-03-18 15:41:50|11142.25|11142.25|11139.39|11139.39|11142.25|11142.25|11139.39|11139.39|0
1647618120000|2022-03-18 15:42:00|11138.41|11138.41|11137.62|11137.62|11138.41|11138.41|11137.62|11137.62|0
1647618130000|2022-03-18 15:42:10|11138.02|11138.02|11137.9|11137.9|11138.02|11138.02|11137.62|11137.62|0
1647618140000|2022-03-18 15:42:20|11138.02|11138.02|11138.02|11138.02|11138.02|11138.02|11138.02|11138.02|0
1647618150000|2022-03-18 15:42:30|11137.94|11137.94|11137.94|11137.94|11137.94|11137.94|11137.94|11137.94|0
1647618160000|2022-03-18 15:42:40|11137.82|11137.82|11137.58|11137.58|11137.82|11137.82|11137.58|11137.58|0
1647618170000|2022-03-18 15:42:50|11137.98|11137.98|11138.38|11138.38|11138.38|11138.38|11137.98|11137.98|0
1647618180000|2022-03-18 15:43:00|11140.34|11140.34|11143.17|11143.17|11143.17|11143.17|11140.34|11140.34|0
1647618210000|2022-03-18 15:43:30|11143.01|11143.01|11143.23|11143.23|11143.23|11143.23|11143.01|11143.01|0
1647618230000|2022-03-18 15:43:50|11142.04|11142.04|11142.04|11142.04|11142.04|11142.04|11142.04|11142.04|0
1647618240000|2022-03-18 15:44:00|11141.78|11141.78|11141.11|11141.11|11141.78|11141.78|11141.11|11141.11|0
1647618250000|2022-03-18 15:44:10|11142.3|11142.3|11139.03|11139.03|11142.3|11142.3|11139.03|11139.03|0
1647618260000|2022-03-18 15:44:20|11138.69|11138.69|11138.57|11138.57|11138.69|11138.69|11138.57|11138.57|0
1647618270000|2022-03-18 15:44:30|11137.59|11137.59|11136.4|11136.4|11137.59|11137.59|11136.4|11136.4|0
1647618290000|2022-03-18 15:44:50|11137.59|11137.59|11136.5|11136.5|11137.59|11137.59|11136.4|11136.4|0
1647618300000|2022-03-18 15:45:00|11136.9|11136.9|11137.94|11137.94|11138.46|11138.46|11136.9|11136.9|0
1647618310000|2022-03-18 15:45:10|11135.98|11135.98|11135.54|11135.54|11135.98|11135.98|11135.54|11135.54|0
1647618320000|2022-03-18 15:45:20|11135.33|11135.33|11134.89|11134.89|11135.33|11135.33|11134.89|11134.89|0
1647618330000|2022-03-18 15:45:30|11135.29|11135.29|11134.11|11134.11|11135.29|11135.29|11134.11|11134.11|0
1647618340000|2022-03-18 15:45:40|11134.27|11134.27|11134.6|11134.6|11134.6|11134.6|11134.27|11134.27|0
1647618350000|2022-03-18 15:45:50|11135.91|11135.91|11135.49|11135.49|11135.91|11135.91|11135.49|11135.49|0
1647618360000|2022-03-18 15:46:00|11135.96|11135.96|11136.32|11136.32|11136.32|11136.32|11135.96|11135.96|0
1647618380000|2022-03-18 15:46:20|11137.5|11137.5|11137.5|11137.5|11137.5|11137.5|11137.5|11137.5|0
1647618390000|2022-03-18 15:46:30|11137.11|11137.11|11135.61|11135.61|11137.11|11137.11|11135.61|11135.61|0
1647618400000|2022-03-18 15:46:40|11134.42|11134.42|11134.42|11134.42|11134.42|11134.42|11134.42|11134.42|0
1647618420000|2022-03-18 15:47:00|11134.4|11134.4|11134.4|11134.4|11134.4|11134.4|11134.4|11134.4|0
1647618430000|2022-03-18 15:47:10|11134.8|11134.8|11134.8|11134.8|11134.8|11134.8|11134.8|11134.8|0
1647618440000|2022-03-18 15:47:20|11134.77|11134.77|11134.77|11134.77|11134.77|11134.77|11134.77|11134.77|0
1647618450000|2022-03-18 15:47:30|11134.26|11134.26|11133.63|11133.63|11134.26|11134.26|11133.63|11133.63|0
1647618460000|2022-03-18 15:47:40|11132.45|11132.45|11133.4|11133.4|11133.89|11133.89|11132.45|11132.45|0
1647618490000|2022-03-18 15:48:10|11133.39|11133.39|11133.51|11133.51|11133.51|11133.51|11133.39|11133.39|0
1647618510000|2022-03-18 15:48:30|11134.69|11134.69|11134.69|11134.69|11134.69|11134.69|11134.69|11134.69|0
1647618520000|2022-03-18 15:48:40|11133.51|11133.51|11133.91|11133.91|11133.91|11133.91|11133.51|11133.51|0
1647618530000|2022-03-18 15:48:50|11135.86|11135.86|11136.26|11136.26|11136.26|11136.26|11135.86|11135.86|0
1647618540000|2022-03-18 15:49:00|11136.39|11136.39|11137.02|11137.02|11137.37|11137.37|11136.39|11136.39|0
1647618550000|2022-03-18 15:49:10|11138.2|11138.2|11137.8|11137.8|11138.2|11138.2|11137.8|11137.8|0
1647618560000|2022-03-18 15:49:20|11137.73|11137.73|11138.12|11138.12|11138.12|11138.12|11137.73|11137.73|0
1647618570000|2022-03-18 15:49:30|11138.11|11138.11|11138.07|11138.07|11138.11|11138.11|11138.07|11138.07|0
1647618580000|2022-03-18 15:49:40|11137.92|11137.92|11137.77|11137.77|11137.92|11137.92|11137.77|11137.77|0
1647618590000|2022-03-18 15:49:50|11138.11|11138.11|11137.99|11137.99|11138.11|11138.11|11137.99|11137.99|0
1647618600000|2022-03-18 15:50:00|11138.11|11138.11|11138.11|11138.11|11138.11|11138.11|11138.11|11138.11|0
1647618610000|2022-03-18 15:50:10|11138.46|11138.46|11138.46|11138.46|11138.46|11138.46|11138.46|11138.46|0
1647618620000|2022-03-18 15:50:20|11138.87|11138.87|11139.08|11139.08|11139.08|11139.08|11138.87|11138.87|0
1647618630000|2022-03-18 15:50:30|11139.47|11139.47|11138.33|11138.33|11139.47|11139.47|11138.33|11138.33|0
1647618640000|2022-03-18 15:50:40|11138.56|11138.56|11141.42|11141.42|11141.42|11141.42|11138.56|11138.56|0
1647618660000|2022-03-18 15:51:00|11141.77|11141.77|11139.81|11139.81|11141.77|11141.77|11139.81|11139.81|0
1647618670000|2022-03-18 15:51:10|11139.72|11139.72|11140.31|11140.31|11140.31|11140.31|11139.72|11139.72|0
1647618680000|2022-03-18 15:51:20|11141.49|11141.49|11145.08|11145.08|11145.08|11145.08|11141.49|11141.49|0
1647618690000|2022-03-18 15:51:30|11145.03|11145.03|11145.49|11145.49|11145.49|11145.49|11144.99|11144.99|0
1647618700000|2022-03-18 15:51:40|11145.75|11145.75|11144.86|11144.86|11146.01|11146.01|11144.86|11144.86|0
1647618710000|2022-03-18 15:51:50|11144.74|11144.74|11144.74|11144.74|11144.74|11144.74|11144.74|11144.74|0
1647618720000|2022-03-18 15:52:00|11144.58|11144.58|11144.98|11144.98|11144.98|11144.98|11144.58|11144.58|0
1647618730000|2022-03-18 15:52:10|11144.85|11144.85|11144.05|11144.05|11144.85|11144.85|11144.05|11144.05|0
1647618740000|2022-03-18 15:52:20|11144.01|11144.01|11149.71|11149.71|11150.11|11150.11|11144.01|11144.01|0
1647618750000|2022-03-18 15:52:30|11149.91|11149.91|11150.26|11150.26|11150.26|11150.26|11149.91|11149.91|0
1647618760000|2022-03-18 15:52:40|11151.24|11151.24|11152.82|11152.82|11153.22|11153.22|11151.24|11151.24|0
1647618770000|2022-03-18 15:52:50|11153.22|11153.22|11153.21|11153.21|11153.22|11153.22|11152.24|11152.24|0
1647618780000|2022-03-18 15:53:00|11152.82|11152.82|11153.06|11153.06|11153.06|11153.06|11152.82|11152.82|0
1647618790000|2022-03-18 15:53:10|11154.04|11154.04|11154.16|11154.16|11154.16|11154.16|11154.04|11154.04|0
1647618800000|2022-03-18 15:53:20|11153.96|11153.96|11153.96|11153.96|11153.96|11153.96|11153.96|11153.96|0
1647618810000|2022-03-18 15:53:30|11152.98|11152.98|11152.98|11152.98|11152.98|11152.98|11152.98|11152.98|0
1647618820000|2022-03-18 15:53:40|11152.86|11152.86|11153.12|11153.12|11153.12|11153.12|11152.86|11152.86|0
1647618830000|2022-03-18 15:53:50|11152.91|11152.91|11152.65|11152.65|11152.91|11152.91|11152.65|11152.65|0
1647618840000|2022-03-18 15:54:00|11152.8|11152.8|11150.73|11150.73|11152.8|11152.8|11149.75|11149.75|0
1647618850000|2022-03-18 15:54:10|11149.75|11149.75|11151.71|11151.71|11151.71|11151.71|11149.7|11149.7|0
1647618860000|2022-03-18 15:54:20|11152.69|11152.69|11153.33|11153.33|11153.33|11153.33|11152.69|11152.69|0
1647618870000|2022-03-18 15:54:30|11154.52|11154.52|11156.5|11156.5|11156.5|11156.5|11154.52|11154.52|0
1647618880000|2022-03-18 15:54:40|11155.32|11155.32|11154.92|11154.92|11156.5|11156.5|11154.92|11154.92|0
1647618890000|2022-03-18 15:54:50|11156.11|11156.11|11151.96|11151.96|11156.11|11156.11|11151.96|11151.96|0
1647618900000|2022-03-18 15:55:00|11152.94|11152.94|11151.32|11151.32|11152.94|11152.94|11151.32|11151.32|0
1647618910000|2022-03-18 15:55:10|11151.72|11151.72|11154.71|11154.71|11154.71|11154.71|11151.56|11151.56|0
1647618920000|2022-03-18 15:55:20|11154.31|11154.31|11154.31|11154.31|11154.31|11154.31|11154.31|11154.31|0
1647618930000|2022-03-18 15:55:30|11155.29|11155.29|11155.29|11155.29|11155.29|11155.29|11155.29|11155.29|0
1647618940000|2022-03-18 15:55:40|11155.19|11155.19|11156.77|11156.77|11156.77|11156.77|11155.19|11155.19|0
1647618950000|2022-03-18 15:55:50|11156.61|11156.61|11156.61|11156.61|11156.61|11156.61|11156.61|11156.61|0
1647618960000|2022-03-18 15:56:00|11156.21|11156.21|11156.35|11156.35|11156.38|11156.38|11156.21|11156.21|0
1647618970000|2022-03-18 15:56:10|11156.61|11156.61|11157.21|11157.21|11157.59|11157.59|11156.61|11156.61|0
1647618980000|2022-03-18 15:56:20|11157|11157|11153.81|11153.81|11157|11157|11153.81|11153.81|0
1647618990000|2022-03-18 15:56:30|11153.65|11153.65|11153.33|11153.33|11153.65|11153.65|11153.33|11153.33|0
1647619000000|2022-03-18 15:56:40|11153.74|11153.74|11154.72|11154.72|11154.72|11154.72|11153.74|11153.74|0
1647619010000|2022-03-18 15:56:50|11155.12|11155.12|11156.09|11156.09|11156.09|11156.09|11155.12|11155.12|0
1647619020000|2022-03-18 15:57:00|11156.44|11156.44|11156.12|11156.12|11156.44|11156.44|11156.04|11156.04|0
1647619030000|2022-03-18 15:57:10|11156.2|11156.2|11159|11159|11159|11159|11156.2|11156.2|0
1647619040000|2022-03-18 15:57:20|11159.41|11159.41|11158.2|11158.2|11160.15|11160.15|11158.2|11158.2|0
1647619050000|2022-03-18 15:57:30|11157.99|11157.99|11157.99|11157.99|11157.99|11157.99|11157.99|11157.99|0
1647619060000|2022-03-18 15:57:40|11157.87|11157.87|11158.02|11158.02|11158.02|11158.02|11157.87|11157.87|0
1647619070000|2022-03-18 15:57:50|11158.07|11158.07|11158.22|11158.22|11158.22|11158.22|11158.07|11158.07|0
1647619080000|2022-03-18 15:58:00|11158.39|11158.39|11158.39|11158.39|11158.39|11158.39|11158.39|11158.39|0
1647619090000|2022-03-18 15:58:10|11158.22|11158.22|11159.3|11159.3|11159.3|11159.3|11158.22|11158.22|0
1647619100000|2022-03-18 15:58:20|11161.26|11161.26|11161.26|11161.26|11161.26|11161.26|11161.26|11161.26|0
1647619110000|2022-03-18 15:58:30|11159.3|11159.3|11159.3|11159.3|11159.3|11159.3|11159.3|11159.3|0
1647619120000|2022-03-18 15:58:40|11160.28|11160.28|11160.28|11160.28|11160.28|11160.28|11160.28|11160.28|0
1647619130000|2022-03-18 15:58:50|11159.89|11159.89|11159.89|11159.89|11159.89|11159.89|11159.89|11159.89|0
1647619140000|2022-03-18 15:59:00|11159.72|11159.72|11159.72|11159.72|11159.72|11159.72|11159.72|11159.72|0
1647619150000|2022-03-18 15:59:10|11160.22|11160.22|11160.22|11160.22|11160.22|11160.22|11160.22|11160.22|0
1647619160000|2022-03-18 15:59:20|11160.62|11160.62|11160.91|11160.91|11161.31|11161.31|11160.62|11160.62|0
1647619170000|2022-03-18 15:59:30|11161.01|11161.01|11161.01|11161.01|11161.01|11161.01|11161.01|11161.01|0
1647619180000|2022-03-18 15:59:40|11162.2|11162.2|11163.18|11163.18|11164.36|11164.36|11162.2|11162.2|0
1647619190000|2022-03-18 15:59:50|11163.09|11163.09|11163.19|11163.19|11163.19|11163.19|11163.09|11163.09|0
1647619200000|2022-03-18 16:00:00|11163.1|11163.1|11165.03|11165.03|11165.03|11165.03|11163.1|11163.1|0
1647619210000|2022-03-18 16:00:10|11165.26|11165.26|11164.26|11164.26|11165.52|11165.52|11164.26|11164.26|0
1647619220000|2022-03-18 16:00:20|11164.14|11164.14|11165.7|11165.7|11167.7|11167.7|11164.14|11164.14|0
1647619230000|2022-03-18 16:00:30|11166.88|11166.88|11166.88|11166.88|11166.88|11166.88|11166.88|11166.88|0
1647619240000|2022-03-18 16:00:40|11167.28|11167.28|11166.88|11166.88|11167.28|11167.28|11166.88|11166.88|0
1647619250000|2022-03-18 16:00:50|11167.86|11167.86|11167.86|11167.86|11167.86|11167.86|11167.86|11167.86|0
1647619260000|2022-03-18 16:01:00|11165.9|11165.9|11165.9|11165.9|11165.9|11165.9|11165.9|11165.9|0
1647619270000|2022-03-18 16:01:10|11165.95|11165.95|11165.95|11165.95|11165.95|11165.95|11165.95|11165.95|0
1647619280000|2022-03-18 16:01:20|11165.79|11165.79|11166.54|11166.54|11166.54|11166.54|11165.79|11165.79|0
1647619300000|2022-03-18 16:01:40|11166.71|11166.71|11167.33|11167.33|11167.33|11167.33|11166.31|11166.31|0
1647619310000|2022-03-18 16:01:50|11166.93|11166.93|11166.63|11166.63|11167.33|11167.33|11166.37|11166.37|0
1647619320000|2022-03-18 16:02:00|11167.42|11167.42|11167.02|11167.02|11167.42|11167.42|11167.02|11167.02|0
1647619330000|2022-03-18 16:02:10|11166.9|11166.9|11167.39|11167.39|11167.59|11167.59|11165.63|11165.63|0
1647619340000|2022-03-18 16:02:20|11166.2|11166.2|11165.51|11165.51|11166.49|11166.49|11165.31|11165.31|0
1647619350000|2022-03-18 16:02:30|11165.01|11165.01|11162.33|11162.33|11165.01|11165.01|11161.15|11161.15|0
1647619360000|2022-03-18 16:02:40|11161.93|11161.93|11161.11|11161.11|11161.93|11161.93|11161.11|11161.11|0
1647619370000|2022-03-18 16:02:50|11160.72|11160.72|11158.18|11158.18|11160.72|11160.72|11158.18|11158.18|0
1647619380000|2022-03-18 16:03:00|11158.41|11158.41|11160|11160|11160|11160|11158.41|11158.41|0
1647619390000|2022-03-18 16:03:10|11160.21|11160.21|11158.17|11158.17|11160.21|11160.21|11158.17|11158.17|0
1647619400000|2022-03-18 16:03:20|11158.34|11158.34|11158.02|11158.02|11158.34|11158.34|11158.02|11158.02|0
1647619410000|2022-03-18 16:03:30|11158.23|11158.23|11158.02|11158.02|11158.23|11158.23|11158.02|11158.02|0
1647619430000|2022-03-18 16:03:50|11157.53|11157.53|11157.53|11157.53|11157.53|11157.53|11157.53|11157.53|0
1647619450000|2022-03-18 16:04:10|11157.41|11157.41|11157.41|11157.41|11157.41|11157.41|11157.41|11157.41|0
1647619460000|2022-03-18 16:04:20|11159.36|11159.36|11158.28|11158.28|11159.36|11159.36|11158.28|11158.28|0
1647619490000|2022-03-18 16:04:50|11158.43|11158.43|11160.3|11160.3|11160.3|11160.3|11158.43|11158.43|0
1647619500000|2022-03-18 16:05:00|11160.47|11160.47|11160.59|11160.59|11160.59|11160.59|11160.47|11160.47|0
1647619510000|2022-03-18 16:05:10|11160.36|11160.36|11160.36|11160.36|11160.36|11160.36|11160.36|11160.36|0
1647619520000|2022-03-18 16:05:20|11159.38|11159.38|11158.19|11158.19|11159.38|11159.38|11158.19|11158.19|0
1647619530000|2022-03-18 16:05:30|11157.79|11157.79|11158.98|11158.98|11158.98|11158.98|11157.79|11157.79|0
1647619540000|2022-03-18 16:05:40|11159.38|11159.38|11160.56|11160.56|11160.56|11160.56|11159.38|11159.38|0
1647619550000|2022-03-18 16:05:50|11160.8|11160.8|11159.61|11159.61|11160.8|11160.8|11159.61|11159.61|0
1647619560000|2022-03-18 16:06:00|11158.63|11158.63|11159.13|11159.13|11159.13|11159.13|11158.51|11158.51|0
1647619570000|2022-03-18 16:06:10|11158.89|11158.89|11160.23|11160.23|11160.23|11160.23|11157.71|11157.71|0
1647619580000|2022-03-18 16:06:20|11160.02|11160.02|11160.02|11160.02|11160.02|11160.02|11160.02|11160.02|0
1647619590000|2022-03-18 16:06:30|11159.62|11159.62|11159.8|11159.8|11159.8|11159.8|11159.13|11159.13|0
1647619600000|2022-03-18 16:06:40|11158.82|11158.82|11158.31|11158.31|11158.82|11158.82|11158.31|11158.31|0
1647619610000|2022-03-18 16:06:50|11158.19|11158.19|11158.15|11158.15|11158.31|11158.31|11158.15|11158.15|0
1647619620000|2022-03-18 16:07:00|11157.75|11157.75|11157.75|11157.75|11158.54|11158.54|11157.49|11157.49|0
1647619630000|2022-03-18 16:07:10|11156.77|11156.77|11156.77|11156.77|11156.77|11156.77|11156.56|11156.56|0
1647619640000|2022-03-18 16:07:20|11155.58|11155.58|11156.87|11156.87|11157.27|11157.27|11155.58|11155.58|0
1647619650000|2022-03-18 16:07:30|11157.27|11157.27|11156.87|11156.87|11157.27|11157.27|11156.87|11156.87|0
1647619660000|2022-03-18 16:07:40|11156.75|11156.75|11156.75|11156.75|11156.75|11156.75|11156.75|11156.75|0
1647619670000|2022-03-18 16:07:50|11157.17|11157.17|11159.9|11159.9|11159.9|11159.9|11157.17|11157.17|0
1647619680000|2022-03-18 16:08:00|11161.86|11161.86|11160.14|11160.14|11162.28|11162.28|11160.14|11160.14|0
1647619710000|2022-03-18 16:08:30|11160.02|11160.02|11160.02|11160.02|11160.02|11160.02|11160.02|11160.02|0
1647619720000|2022-03-18 16:08:40|11160.18|11160.18|11159.09|11159.09|11160.18|11160.18|11159.09|11159.09|0
1647619730000|2022-03-18 16:08:50|11158.83|11158.83|11158.04|11158.04|11158.83|11158.83|11158.04|11158.04|0
1647619740000|2022-03-18 16:09:00|11159.22|11159.22|11159.01|11159.01|11159.22|11159.22|11159.01|11159.01|0
1647619750000|2022-03-18 16:09:10|11159.22|11159.22|11159.22|11159.22|11159.22|11159.22|11159.22|11159.22|0
1647619760000|2022-03-18 16:09:20|11159.48|11159.48|11164.97|11164.97|11164.97|11164.97|11159.32|11159.32|0
1647619770000|2022-03-18 16:09:30|11165.45|11165.45|11166.66|11166.66|11166.92|11166.92|11165.33|11165.33|0
1647619790000|2022-03-18 16:09:50|11166.81|11166.81|11167.3|11167.3|11167.3|11167.3|11166.81|11166.81|0
1647619800000|2022-03-18 16:10:00|11167.77|11167.77|11168.56|11168.56|11169.54|11169.54|11167.77|11167.77|0
1647619810000|2022-03-18 16:10:10|11168.17|11168.17|11168.17|11168.17|11168.56|11168.56|11168.17|11168.17|0
1647619820000|2022-03-18 16:10:20|11168.96|11168.96|11168.75|11168.75|11169.22|11169.22|11168.51|11168.51|0
1647619830000|2022-03-18 16:10:30|11168.88|11168.88|11172.23|11172.23|11172.23|11172.23|11168.88|11168.88|0
1647619840000|2022-03-18 16:10:40|11172.18|11172.18|11173.29|11173.29|11173.87|11173.87|11172.18|11172.18|0
1647619850000|2022-03-18 16:10:50|11173.45|11173.45|11175.07|11175.07|11175.07|11175.07|11173.38|11173.38|0
1647619860000|2022-03-18 16:11:00|11174.9|11174.9|11176.09|11176.09|11176.09|11176.09|11174.9|11174.9|0
1647619870000|2022-03-18 16:11:10|11176.49|11176.49|11176.28|11176.28|11176.91|11176.91|11174.71|11174.71|0
1647619880000|2022-03-18 16:11:20|11175.88|11175.88|11176.28|11176.28|11176.68|11176.68|11175.88|11175.88|0
1647619890000|2022-03-18 16:11:30|11176.68|11176.68|11178.41|11178.41|11179.21|11179.21|11175.26|11175.26|0
1647619900000|2022-03-18 16:11:40|11178.62|11178.62|11179.4|11179.4|11179.8|11179.8|11178.62|11178.62|0
1647619910000|2022-03-18 16:11:50|11179|11179|11179.4|11179.4|11179.4|11179.4|11179|11179|0
1647619920000|2022-03-18 16:12:00|11179.19|11179.19|11179.81|11179.81|11179.81|11179.81|11179.19|11179.19|0
1647619930000|2022-03-18 16:12:10|11179.66|11179.66|11181.2|11181.2|11181.2|11181.2|11179.66|11179.66|0
1647619940000|2022-03-18 16:12:20|11181.6|11181.6|11180.58|11180.58|11184.23|11184.23|11180.58|11180.58|0
1647619950000|2022-03-18 16:12:30|11180.49|11180.49|11183.33|11183.33|11183.33|11183.33|11179.77|11179.77|0
1647619960000|2022-03-18 16:12:40|11183.73|11183.73|11184.66|11184.66|11185.22|11185.22|11183.73|11183.73|0
1647619970000|2022-03-18 16:12:50|11182.29|11182.29|11182.18|11182.18|11182.29|11182.29|11181.78|11181.78|0
1647619980000|2022-03-18 16:13:00|11181.94|11181.94|11181.84|11181.84|11182.4|11182.4|11181.84|11181.84|0
1647619990000|2022-03-18 16:13:10|11181.68|11181.68|11182.06|11182.06|11182.06|11182.06|11181.28|11181.28|0
1647620000000|2022-03-18 16:13:20|11181.85|11181.85|11181.79|11181.79|11181.85|11181.85|11181.69|11181.69|0
1647620010000|2022-03-18 16:13:30|11182.19|11182.19|11182.59|11182.59|11182.59|11182.59|11182.19|11182.19|0
1647620020000|2022-03-18 16:13:40|11182.89|11182.89|11183.05|11183.05|11183.05|11183.05|11182.57|11182.57|0
1647620030000|2022-03-18 16:13:50|11183.1|11183.1|11183.31|11183.31|11184.11|11184.11|11183.1|11183.1|0
1647620040000|2022-03-18 16:14:00|11183.66|11183.66|11183.28|11183.28|11183.66|11183.66|11182.28|11182.28|0
1647620050000|2022-03-18 16:14:10|11183.35|11183.35|11180.45|11180.45|11183.35|11183.35|11180.23|11180.23|0
1647620060000|2022-03-18 16:14:20|11180.58|11180.58|11181.08|11181.08|11181.08|11181.08|11180.58|11180.58|0
1647620070000|2022-03-18 16:14:30|11181.13|11181.13|11179.51|11179.51|11181.13|11181.13|11179.51|11179.51|0
1647620080000|2022-03-18 16:14:40|11180.7|11180.7|11181.5|11181.5|11181.5|11181.5|11180.32|11180.32|0
1647620090000|2022-03-18 16:14:50|11182.88|11182.88|11182.7|11182.7|11183.28|11183.28|11182.7|11182.7|0
1647620100000|2022-03-18 16:15:00|11182.55|11182.55|11181.7|11181.7|11182.55|11182.55|11181.7|11181.7|0
1647620110000|2022-03-18 16:15:10|11181.52|11181.52|11181.12|11181.12|11181.52|11181.52|11181.12|11181.12|0
1647620120000|2022-03-18 16:15:20|11181.17|11181.17|11180.19|11180.19|11181.17|11181.17|11180.19|11180.19|0
1647620130000|2022-03-18 16:15:30|11180.99|11180.99|11182.01|11182.01|11182.22|11182.22|11180.99|11180.99|0
1647620140000|2022-03-18 16:15:40|11181.03|11181.03|11181.42|11181.42|11181.42|11181.42|11181.03|11181.03|0
1647620160000|2022-03-18 16:16:00|11180.24|11180.24|11181.3|11181.3|11181.3|11181.3|11180.12|11180.12|0
1647620170000|2022-03-18 16:16:10|11180.8|11180.8|11178.67|11178.67|11180.9|11180.9|11178.67|11178.67|0
1647620180000|2022-03-18 16:16:20|11178.65|11178.65|11180.79|11180.79|11180.79|11180.79|11178.63|11178.63|0
1647620190000|2022-03-18 16:16:30|11181.19|11181.19|11181.07|11181.07|11181.23|11181.23|11181.07|11181.07|0
1647620200000|2022-03-18 16:16:40|11181.47|11181.47|11181.47|11181.47|11181.47|11181.47|11181.47|11181.47|0
1647620220000|2022-03-18 16:17:00|11181.56|11181.56|11181.47|11181.47|11181.56|11181.56|11180.49|11180.49|0
1647620230000|2022-03-18 16:17:10|11181.6|11181.6|11181.6|11181.6|11181.6|11181.6|11181.6|11181.6|0
1647620240000|2022-03-18 16:17:20|11182|11182|11182.26|11182.26|11182.26|11182.26|11182|11182|0
1647620250000|2022-03-18 16:17:30|11182.36|11182.36|11182.57|11182.57|11182.57|11182.57|11182.36|11182.36|0
1647620270000|2022-03-18 16:17:50|11182.07|11182.07|11182|11182|11182.21|11182.21|11182|11182|0
1647620280000|2022-03-18 16:18:00|11182.04|11182.04|11182.04|11182.04|11182.04|11182.04|11182.04|11182.04|0
1647620290000|2022-03-18 16:18:10|11183.02|11183.02|11183.02|11183.02|11183.02|11183.02|11182.62|11182.62|0
1647620300000|2022-03-18 16:18:20|11182.62|11182.62|11182.06|11182.06|11183.04|11183.04|11182.06|11182.06|0
1647620310000|2022-03-18 16:18:30|11183.04|11183.04|11182.64|11182.64|11183.04|11183.04|11182.64|11182.64|0
1647620320000|2022-03-18 16:18:40|11183.04|11183.04|11183.44|11183.44|11183.44|11183.44|11183.04|11183.04|0
1647620330000|2022-03-18 16:18:50|11183.64|11183.64|11183.64|11183.64|11183.64|11183.64|11183.64|11183.64|0
1647620340000|2022-03-18 16:19:00|11182.66|11182.66|11181.83|11181.83|11182.66|11182.66|11181.83|11181.83|0
1647620350000|2022-03-18 16:19:10|11181.43|11181.43|11181.03|11181.03|11181.43|11181.43|11181.03|11181.03|0
1647620360000|2022-03-18 16:19:20|11181.29|11181.29|11180.31|11180.31|11181.29|11181.29|11180.31|11180.31|0
1647620370000|2022-03-18 16:19:30|11180.1|11180.1|11180.1|11180.1|11180.1|11180.1|11180.1|11180.1|0
1647620390000|2022-03-18 16:19:50|11180.26|11180.26|11181.07|11181.07|11181.14|11181.14|11180.16|11180.16|0
1647620400000|2022-03-18 16:20:00|11182.26|11182.26|11181.3|11181.3|11182.26|11182.26|11181.3|11181.3|0
1647620410000|2022-03-18 16:20:10|11180.88|11180.88|11181.46|11181.46|11181.46|11181.46|11180.58|11180.58|0
1647620420000|2022-03-18 16:20:20|11181.59|11181.59|11181.59|11181.59|11181.59|11181.59|11181.59|11181.59|0
1647620430000|2022-03-18 16:20:30|11180.4|11180.4|11179.22|11179.22|11180.4|11180.4|11179.22|11179.22|0
1647620440000|2022-03-18 16:20:40|11179.05|11179.05|11179|11179|11179.4|11179.4|11178.84|11178.84|0
1647620450000|2022-03-18 16:20:50|11178.84|11178.84|11175.31|11175.31|11178.84|11178.84|11173.93|11173.93|0
1647620460000|2022-03-18 16:21:00|11172.94|11172.94|11177.19|11177.19|11177.19|11177.19|11172.94|11172.94|0
1647620470000|2022-03-18 16:21:10|11176.96|11176.96|11174.64|11174.64|11177.12|11177.12|11174.64|11174.64|0
1647620480000|2022-03-18 16:21:20|11175.33|11175.33|11177.53|11177.53|11177.53|11177.53|11174.93|11174.93|0
1647620490000|2022-03-18 16:21:30|11177.68|11177.68|11177.87|11177.87|11177.87|11177.87|11177.52|11177.52|0
1647620500000|2022-03-18 16:21:40|11178.32|11178.32|11177.35|11177.35|11178.32|11178.32|11176.9|11176.9|0
1647620510000|2022-03-18 16:21:50|11176.95|11176.95|11176.95|11176.95|11176.95|11176.95|11176.59|11176.59|0
1647620520000|2022-03-18 16:22:00|11177|11177|11177|11177|11177|11177|11177|11177|0
1647620530000|2022-03-18 16:22:10|11177.1|11177.1|11177.31|11177.31|11177.31|11177.31|11177.1|11177.1|0
1647620540000|2022-03-18 16:22:20|11177.52|11177.52|11177.21|11177.21|11177.52|11177.52|11177.21|11177.21|0
1647620550000|2022-03-18 16:22:30|11176.98|11176.98|11177.58|11177.58|11177.58|11177.58|11176.4|11176.4|0
1647620560000|2022-03-18 16:22:40|11177.41|11177.41|11177.33|11177.33|11177.41|11177.41|11177|11177|0
1647620570000|2022-03-18 16:22:50|11177.56|11177.56|11178.22|11178.22|11178.22|11178.22|11177.56|11177.56|0
1647620580000|2022-03-18 16:23:00|11179.2|11179.2|11180.91|11180.91|11180.91|11180.91|11178.84|11178.84|0
1647620590000|2022-03-18 16:23:10|11180.7|11180.7|11181.26|11181.26|11181.39|11181.39|11180.7|11180.7|0
1647620600000|2022-03-18 16:23:20|11182.24|11182.24|11182.45|11182.45|11182.45|11182.45|11182.24|11182.24|0
1647620610000|2022-03-18 16:23:30|11180.49|11180.49|11180.49|11180.49|11180.49|11180.49|11180.49|11180.49|0
1647620620000|2022-03-18 16:23:40|11181.47|11181.47|11181.41|11181.41|11181.47|11181.47|11181.41|11181.41|0
1647620630000|2022-03-18 16:23:50|11181.09|11181.09|11181.09|11181.09|11181.09|11181.09|11181.09|11181.09|0
1647620640000|2022-03-18 16:24:00|11180.69|11180.69|11179.66|11179.66|11180.8|11180.8|11179.66|11179.66|0
1647620650000|2022-03-18 16:24:10|11179.61|11179.61|11179.61|11179.61|11179.61|11179.61|11179.61|11179.61|0
1647620660000|2022-03-18 16:24:20|11179.21|11179.21|11179.42|11179.42|11179.42|11179.42|11179.21|11179.21|0
1647620670000|2022-03-18 16:24:30|11179.5|11179.5|11178.95|11178.95|11179.5|11179.5|11178.95|11178.95|0
1647620680000|2022-03-18 16:24:40|11177.77|11177.77|11176.99|11176.99|11177.77|11177.77|11176.99|11176.99|0
1647620690000|2022-03-18 16:24:50|11177.2|11177.2|11177.55|11177.55|11177.55|11177.55|11177.2|11177.2|0
1647620700000|2022-03-18 16:25:00|11178.53|11178.53|11178.57|11178.57|11178.57|11178.57|11177.55|11177.55|0
1647620710000|2022-03-18 16:25:10|11180.53|11180.53|11179.43|11179.43|11180.76|11180.76|11179.43|11179.43|0
1647620720000|2022-03-18 16:25:20|11180.62|11180.62|11180.23|11180.23|11181.99|11181.99|11180.23|11180.23|0
1647620730000|2022-03-18 16:25:30|11180.34|11180.34|11180.55|11180.55|11180.55|11180.55|11180.13|11180.13|0
1647620740000|2022-03-18 16:25:40|11180.67|11180.67|11180.67|11180.67|11180.67|11180.67|11180.67|11180.67|0
1647620750000|2022-03-18 16:25:50|11181.86|11181.86|11185.83|11185.83|11185.83|11185.83|11181.86|11181.86|0
1647620760000|2022-03-18 16:26:00|11185.91|11185.91|11183.57|11183.57|11185.94|11185.94|11183.57|11183.57|0
1647620770000|2022-03-18 16:26:10|11182.59|11182.59|11183.57|11183.57|11183.78|11183.78|11182.59|11182.59|0
1647620780000|2022-03-18 16:26:20|11184.26|11184.26|11187.8|11187.8|11187.8|11187.8|11184.26|11184.26|0
1647620790000|2022-03-18 16:26:30|11188.06|11188.06|11188.06|11188.06|11188.06|11188.06|11188.06|11188.06|0
1647620800000|2022-03-18 16:26:40|11187.74|11187.74|11188.93|11188.93|11188.93|11188.93|11187.74|11187.74|0
1647620810000|2022-03-18 16:26:50|11188.76|11188.76|11187.73|11187.73|11189.38|11189.38|11187.73|11187.73|0
1647620820000|2022-03-18 16:27:00|11187.76|11187.76|11188.27|11188.27|11188.42|11188.42|11187.76|11187.76|0
1647620830000|2022-03-18 16:27:10|11188.06|11188.06|11186.87|11186.87|11188.06|11188.06|11186.87|11186.87|0
1647620840000|2022-03-18 16:27:20|11186.42|11186.42|11187.22|11187.22|11187.22|11187.22|11186.42|11186.42|0
1647620850000|2022-03-18 16:27:30|11188.2|11188.2|11187.73|11187.73|11188.2|11188.2|11187.22|11187.22|0
1647620860000|2022-03-18 16:27:40|11188.07|11188.07|11188.47|11188.47|11188.47|11188.47|11188.07|11188.07|0
1647620870000|2022-03-18 16:27:50|11188.71|11188.71|11192.07|11192.07|11192.61|11192.61|11188.71|11188.71|0
1647620880000|2022-03-18 16:28:00|11192.33|11192.33|11188.78|11188.78|11192.33|11192.33|11188.78|11188.78|0
1647620890000|2022-03-18 16:28:10|11187.8|11187.8|11187.17|11187.17|11187.8|11187.8|11185.98|11185.98|0
1647620900000|2022-03-18 16:28:20|11187.43|11187.43|11186.52|11186.52|11187.43|11187.43|11186.24|11186.24|0
1647620910000|2022-03-18 16:28:30|11186.57|11186.57|11184.42|11184.42|11186.57|11186.57|11184.42|11184.42|0
1647620920000|2022-03-18 16:28:40|11185.61|11185.61|11184.71|11184.71|11186.99|11186.99|11184.71|11184.71|0
1647620930000|2022-03-18 16:28:50|11185.22|11185.22|11185.98|11185.98|11186.82|11186.82|11185.22|11185.22|0
1647620940000|2022-03-18 16:29:00|11187.16|11187.16|11183.61|11183.61|11187.16|11187.16|11183.61|11183.61|0
1647620950000|2022-03-18 16:29:10|11183.35|11183.35|11186.49|11186.49|11186.49|11186.49|11183.35|11183.35|0
1647620960000|2022-03-18 16:29:20|11186.7|11186.7|11187.78|11187.78|11187.78|11187.78|11185.51|11185.51|0
1647620970000|2022-03-18 16:29:30|11187.35|11187.35|11186.8|11186.8|11187.78|11187.78|11186.8|11186.8|0
1647620980000|2022-03-18 16:29:40|11186.32|11186.32|11188.57|11188.57|11189|11189|11186.23|11186.23|0
1647620990000|2022-03-18 16:29:50|11190.53|11190.53|11198.23|11198.23|11198.23|11198.23|11189.07|11189.07|0
1647850500000|2022-03-21 08:15:00|11178.47|11178.47|11179.16|11179.16|11179.37|11179.37|11178.24|11178.24|0
1647850510000|2022-03-21 08:15:10|11179.51|11179.51|11178.33|11178.33|11179.51|11179.51|11178.33|11178.33|0
1647850520000|2022-03-21 08:15:20|11179.31|11179.31|11178.91|11178.91|11180.09|11180.09|11178.91|11178.91|0
1647850540000|2022-03-21 08:15:40|11178.3|11178.3|11174.83|11174.83|11178.3|11178.3|11174.83|11174.83|0
1647850550000|2022-03-21 08:15:50|11172.87|11172.87|11169.26|11169.26|11172.87|11172.87|11169.26|11169.26|0
1647850560000|2022-03-21 08:16:00|11170.44|11170.44|11164.2|11164.2|11170.61|11170.61|11164.2|11164.2|0
1647850570000|2022-03-21 08:16:10|11165.18|11165.18|11162.2|11162.2|11165.18|11165.18|11161.8|11161.8|0
1647850590000|2022-03-21 08:16:30|11161.22|11161.22|11167|11167|11167|11167|11161.22|11161.22|0
1647850610000|2022-03-21 08:16:50|11167.5|11167.5|11167.89|11167.89|11167.89|11167.89|11167.5|11167.5|0
1647850620000|2022-03-21 08:17:00|11168.12|11168.12|11167.77|11167.77|11168.12|11168.12|11167.31|11167.31|0
1647850630000|2022-03-21 08:17:10|11168.95|11168.95|11168.95|11168.95|11168.95|11168.95|11168.95|11168.95|0
1647850640000|2022-03-21 08:17:20|11168.78|11168.78|11168.78|11168.78|11168.78|11168.78|11168.78|11168.78|0
1647850650000|2022-03-21 08:17:30|11171.71|11171.71|11172.69|11172.69|11172.69|11172.69|11171.71|11171.71|0
1647850660000|2022-03-21 08:17:40|11174.64|11174.64|11173.46|11173.46|11174.64|11174.64|11173.46|11173.46|0
1647850670000|2022-03-21 08:17:50|11173.31|11173.31|11173.31|11173.31|11173.31|11173.31|11173.31|11173.31|0
1647850680000|2022-03-21 08:18:00|11174.49|11174.49|11173.86|11173.86|11174.84|11174.84|11173.86|11173.86|0
1647850690000|2022-03-21 08:18:10|11171.91|11171.91|11171.91|11171.91|11171.91|11171.91|11171.91|11171.91|0
1647850710000|2022-03-21 08:18:30|11171.71|11171.71|11171.51|11171.51|11171.71|11171.71|11171.51|11171.51|0
1647850720000|2022-03-21 08:18:40|11171.71|11171.71|11171.94|11171.94|11172.28|11172.28|11171.59|11171.59|0
1647850730000|2022-03-21 08:18:50|11168.39|11168.39|11162.74|11162.74|11168.39|11168.39|11162.74|11162.74|0
1647850740000|2022-03-21 08:19:00|11163.85|11163.85|11163.85|11163.85|11163.85|11163.85|11163.85|11163.85|0
1647850760000|2022-03-21 08:19:20|11169.36|11169.36|11169.36|11169.36|11169.36|11169.36|11169.36|11169.36|0
1647850770000|2022-03-21 08:19:30|11169.91|11169.91|11172.55|11172.55|11172.55|11172.55|11169.91|11169.91|0
1647850780000|2022-03-21 08:19:40|11172.85|11172.85|11172.85|11172.85|11172.85|11172.85|11172.85|11172.85|0
1647850790000|2022-03-21 08:19:50|11172.65|11172.65|11174.63|11174.63|11174.63|11174.63|11172.65|11172.65|0
1647850800000|2022-03-21 08:20:00|11174.58|11174.58|11174.58|11174.58|11174.58|11174.58|11174.58|11174.58|0
1647850830000|2022-03-21 08:20:30|11175.38|11175.38|11175.21|11175.21|11175.38|11175.38|11175.21|11175.21|0
1647850850000|2022-03-21 08:20:50|11175.38|11175.38|11174.4|11174.4|11175.38|11175.38|11173.43|11173.43|0
1647850880000|2022-03-21 08:21:20|11175.2|11175.2|11177.55|11177.55|11177.55|11177.55|11175.2|11175.2|0
1647850890000|2022-03-21 08:21:30|11178.34|11178.34|11178.16|11178.16|11179.14|11179.14|11178.16|11178.16|0
1647850920000|2022-03-21 08:22:00|11178.56|11178.56|11182.5|11182.5|11182.5|11182.5|11178.56|11178.56|0
1647850930000|2022-03-21 08:22:10|11182.11|11182.11|11181.76|11181.76|11182.11|11182.11|11181.76|11181.76|0
1647850940000|2022-03-21 08:22:20|11182.26|11182.26|11182.26|11182.26|11182.26|11182.26|11182.26|11182.26|0
1647850970000|2022-03-21 08:22:50|11182.05|11182.05|11177.97|11177.97|11182.05|11182.05|11177.97|11177.97|0
1647850980000|2022-03-21 08:23:00|11178.32|11178.32|11181.25|11181.25|11181.25|11181.25|11178.32|11178.32|0
1647850990000|2022-03-21 08:23:10|11179.88|11179.88|11181.03|11181.03|11181.5|11181.5|11179.88|11179.88|0
1647851000000|2022-03-21 08:23:20|11181.66|11181.66|11181.66|11181.66|11181.66|11181.66|11181.66|11181.66|0
1647851010000|2022-03-21 08:23:30|11181.82|11181.82|11181.82|11181.82|11181.82|11181.82|11181.82|11181.82|0
1647851030000|2022-03-21 08:23:50|11181.31|11181.31|11181.29|11181.29|11181.31|11181.31|11179.75|11179.75|0
1647851040000|2022-03-21 08:24:00|11181.52|11181.52|11181.52|11181.52|11181.52|11181.52|11181.52|11181.52|0
1647851080000|2022-03-21 08:24:40|11181.18|11181.18|11178.77|11178.77|11181.18|11181.18|11178.77|11178.77|0
1647851090000|2022-03-21 08:24:50|11178.08|11178.08|11174.53|11174.53|11178.08|11178.08|11174.53|11174.53|0
1647851100000|2022-03-21 08:25:00|11173.56|11173.56|11172.58|11172.58|11173.56|11173.56|11172.58|11172.58|0
1647851110000|2022-03-21 08:25:10|11172.24|11172.24|11172.03|11172.03|11172.24|11172.24|11172.03|11172.03|0
1647851120000|2022-03-21 08:25:20|11171.83|11171.83|11171.83|11171.83|11171.83|11171.83|11171.83|11171.83|0
1647851130000|2022-03-21 08:25:30|11171.49|11171.49|11172.84|11172.84|11172.84|11172.84|11171.49|11171.49|0
1647851140000|2022-03-21 08:25:40|11171.86|11171.86|11172.49|11172.49|11172.49|11172.49|11171.86|11171.86|0
1647851160000|2022-03-21 08:26:00|11171.7|11171.7|11171.7|11171.7|11171.7|11171.7|11171.7|11171.7|0
1647851180000|2022-03-21 08:26:20|11171.58|11171.58|11171.98|11171.98|11171.98|11171.98|11171.58|11171.58|0
1647851190000|2022-03-21 08:26:30|11172.37|11172.37|11172.26|11172.26|11172.37|11172.37|11172.26|11172.26|0
1647851210000|2022-03-21 08:26:50|11172.67|11172.67|11172.3|11172.3|11173.48|11173.48|11172.3|11172.3|0
1647851220000|2022-03-21 08:27:00|11172.15|11172.15|11171.76|11171.76|11172.15|11172.15|11171.76|11171.76|0
1647851230000|2022-03-21 08:27:10|11171.84|11171.84|11173.79|11173.79|11173.79|11173.79|11171.84|11171.84|0
1647851250000|2022-03-21 08:27:30|11173.59|11173.59|11174.38|11174.38|11174.38|11174.38|11173.59|11173.59|0
1647851260000|2022-03-21 08:27:40|11175.36|11175.36|11175.82|11175.82|11176.05|11176.05|11175.36|11175.36|0
1647851270000|2022-03-21 08:27:50|11175.59|11175.59|11175.59|11175.59|11175.59|11175.59|11175.59|11175.59|0
1647851280000|2022-03-21 08:28:00|11175.76|11175.76|11175.76|11175.76|11175.76|11175.76|11175.76|11175.76|0
1647851290000|2022-03-21 08:28:10|11174.75|11174.75|11174.75|11174.75|11174.75|11174.75|11174.75|11174.75|0
1647851300000|2022-03-21 08:28:20|11174.87|11174.87|11172.5|11172.5|11175.08|11175.08|11172.5|11172.5|0
1647851310000|2022-03-21 08:28:30|11171.53|11171.53|11171.85|11171.85|11172.5|11172.5|11171.53|11171.53|0
1647851330000|2022-03-21 08:28:50|11173.03|11173.03|11173.03|11173.03|11173.03|11173.03|11173.03|11173.03|0
1647851350000|2022-03-21 08:29:10|11173.26|11173.26|11172.36|11172.36|11173.34|11173.34|11172.36|11172.36|0
1647851360000|2022-03-21 08:29:20|11172.69|11172.69|11173.89|11173.89|11173.89|11173.89|11172.69|11172.69|0
1647851370000|2022-03-21 08:29:30|11174.22|11174.22|11174.22|11174.22|11174.22|11174.22|11174.22|11174.22|0
1647851380000|2022-03-21 08:29:40|11175.06|11175.06|11175.06|11175.06|11175.06|11175.06|11175.06|11175.06|0
1647851390000|2022-03-21 08:29:50|11174.65|11174.65|11174.5|11174.5|11174.65|11174.65|11174.5|11174.5|0
1647851400000|2022-03-21 08:30:00|11175.48|11175.48|11173.04|11173.04|11175.61|11175.61|11173.04|11173.04|0
1647851410000|2022-03-21 08:30:10|11175|11175|11180.24|11180.24|11180.24|11180.24|11175|11175|0
1647851420000|2022-03-21 08:30:20|11180.36|11180.36|11180.52|11180.52|11180.52|11180.52|11180.01|11180.01|0
1647851430000|2022-03-21 08:30:30|11180|11180|11180|11180|11180|11180|11180|11180|0
1647851440000|2022-03-21 08:30:40|11179.55|11179.55|11179.4|11179.4|11179.55|11179.55|11179.4|11179.4|0
1647851450000|2022-03-21 08:30:50|11178.98|11178.98|11178.98|11178.98|11178.98|11178.98|11178.98|11178.98|0
1647851460000|2022-03-21 08:31:00|11179.49|11179.49|11178.12|11178.12|11179.49|11179.49|11178.12|11178.12|0
1647851470000|2022-03-21 08:31:10|11177.7|11177.7|11177.65|11177.65|11177.7|11177.7|11177.65|11177.65|0
1647851480000|2022-03-21 08:31:20|11177.44|11177.44|11177.84|11177.84|11178.35|11178.35|11177.44|11177.44|0
1647851500000|2022-03-21 08:31:40|11177.96|11177.96|11180.56|11180.56|11180.56|11180.56|11177.96|11177.96|0
1647851510000|2022-03-21 08:31:50|11180.99|11180.99|11181.95|11181.95|11181.95|11181.95|11180.99|11180.99|0
1647851520000|2022-03-21 08:32:00|11182.12|11182.12|11182.38|11182.38|11182.38|11182.38|11182.12|11182.12|0
1647851530000|2022-03-21 08:32:10|11181.4|11181.4|11183.52|11183.52|11183.52|11183.52|11181.4|11181.4|0
1647851540000|2022-03-21 08:32:20|11183.86|11183.86|11184.66|11184.66|11184.66|11184.66|11183.86|11183.86|0
1647851550000|2022-03-21 08:32:30|11184.81|11184.81|11185.21|11185.21|11185.21|11185.21|11184.81|11184.81|0
1647851560000|2022-03-21 08:32:40|11186.39|11186.39|11186.63|11186.63|11186.63|11186.63|11186.39|11186.39|0
1647851580000|2022-03-21 08:33:00|11186.28|11186.28|11186.45|11186.45|11186.45|11186.45|11186.28|11186.28|0
1647851600000|2022-03-21 08:33:20|11185.98|11185.98|11185.98|11185.98|11185.98|11185.98|11185.98|11185.98|0
1647851610000|2022-03-21 08:33:30|11184.8|11184.8|11184.8|11184.8|11184.8|11184.8|11184.8|11184.8|0
1647851630000|2022-03-21 08:33:50|11185.14|11185.14|11185.14|11185.14|11185.14|11185.14|11185.14|11185.14|0
1647851640000|2022-03-21 08:34:00|11184.72|11184.72|11184.44|11184.44|11184.72|11184.72|11184.44|11184.44|0
1647851650000|2022-03-21 08:34:10|11184.01|11184.01|11183.22|11183.22|11184.01|11184.01|11183.22|11183.22|0
1647851660000|2022-03-21 08:34:20|11183.01|11183.01|11182.8|11182.8|11183.01|11183.01|11182.8|11182.8|0
1647851670000|2022-03-21 08:34:30|11181.82|11181.82|11182.8|11182.8|11182.8|11182.8|11181.82|11181.82|0
1647851680000|2022-03-21 08:34:40|11182.46|11182.46|11182.46|11182.46|11182.46|11182.46|11182.46|11182.46|0
1647851700000|2022-03-21 08:35:00|11182.23|11182.23|11183.63|11183.63|11183.63|11183.63|11182.23|11182.23|0
1647851740000|2022-03-21 08:35:40|11183.22|11183.22|11183.22|11183.22|11183.22|11183.22|11183.22|11183.22|0
1647851750000|2022-03-21 08:35:50|11183.02|11183.02|11186.74|11186.74|11186.74|11186.74|11183.02|11183.02|0
1647851760000|2022-03-21 08:36:00|11187.43|11187.43|11187.43|11187.43|11187.43|11187.43|11187.43|11187.43|0
1647851770000|2022-03-21 08:36:10|11187.09|11187.09|11188.79|11188.79|11188.79|11188.79|11187.09|11187.09|0
1647851780000|2022-03-21 08:36:20|11189.02|11189.02|11189.02|11189.02|11189.02|11189.02|11189.02|11189.02|0
1647851800000|2022-03-21 08:36:40|11189.71|11189.71|11197.92|11197.92|11198.04|11198.04|11189.71|11189.71|0
1647851810000|2022-03-21 08:36:50|11198.18|11198.18|11198.18|11198.18|11198.18|11198.18|11198.18|11198.18|0
1647851820000|2022-03-21 08:37:00|11196.23|11196.23|11196.62|11196.62|11196.62|11196.62|11196.23|11196.23|0
1647851830000|2022-03-21 08:37:10|11196.28|11196.28|11196.62|11196.62|11196.62|11196.62|11196.28|11196.28|0
1647851860000|2022-03-21 08:37:40|11200.17|11200.17|11201.35|11201.35|11201.35|11201.35|11200.17|11200.17|0
1647851880000|2022-03-21 08:38:00|11198.99|11198.99|11198.99|11198.99|11198.99|11198.99|11198.99|11198.99|0
1647851890000|2022-03-21 08:38:10|11197.81|11197.81|11197.81|11197.81|11197.81|11197.81|11197.81|11197.81|0
1647851900000|2022-03-21 08:38:20|11198.78|11198.78|11198.78|11198.78|11198.78|11198.78|11198.78|11198.78|0
1647851920000|2022-03-21 08:38:40|11199.2|11199.2|11199.2|11199.2|11199.2|11199.2|11199.2|11199.2|0
1647851940000|2022-03-21 08:39:00|11200.05|11200.05|11202.83|11202.83|11202.83|11202.83|11200.05|11200.05|0
1647851950000|2022-03-21 08:39:10|11202.33|11202.33|11202.33|11202.33|11202.33|11202.33|11202.33|11202.33|0
1647851960000|2022-03-21 08:39:20|11203.52|11203.52|11204.21|11204.21|11204.21|11204.21|11203.52|11203.52|0
1647851970000|2022-03-21 08:39:30|11204.9|11204.9|11205.59|11205.59|11205.59|11205.59|11204.9|11204.9|0
1647851980000|2022-03-21 08:39:40|11206.01|11206.01|11205.89|11205.89|11206.01|11206.01|11205.89|11205.89|0
1647851990000|2022-03-21 08:39:50|11206.29|11206.29|11206.29|11206.29|11206.29|11206.29|11206.29|11206.29|0
1647852000000|2022-03-21 08:40:00|11206.13|11206.13|11206.01|11206.01|11206.13|11206.13|11206.01|11206.01|0
1647852010000|2022-03-21 08:40:10|11204.63|11204.63|11200.21|11200.21|11204.63|11204.63|11200.21|11200.21|0
1647852020000|2022-03-21 08:40:20|11201.19|11201.19|11201.19|11201.19|11201.19|11201.19|11201.19|11201.19|0
1647852060000|2022-03-21 08:41:00|11200.98|11200.98|11203.97|11203.97|11203.97|11203.97|11200.98|11200.98|0
1647852070000|2022-03-21 08:41:10|11204.94|11204.94|11204.94|11204.94|11204.94|11204.94|11204.94|11204.94|0
1647852100000|2022-03-21 08:41:40|11205.13|11205.13|11205.25|11205.25|11205.25|11205.25|11205.13|11205.13|0
1647852110000|2022-03-21 08:41:50|11205.3|11205.3|11205.96|11205.96|11205.96|11205.96|11205.3|11205.3|0
1647852120000|2022-03-21 08:42:00|11205.34|11205.34|11201.51|11201.51|11205.34|11205.34|11201.51|11201.51|0
1647852140000|2022-03-21 08:42:20|11201.01|11201.01|11202.12|11202.12|11202.12|11202.12|11201.01|11201.01|0
1647852160000|2022-03-21 08:42:40|11201.77|11201.77|11200.48|11200.48|11201.77|11201.77|11200.48|11200.48|0
1647852180000|2022-03-21 08:43:00|11198.52|11198.52|11196.35|11196.35|11198.52|11198.52|11196.35|11196.35|0
1647852190000|2022-03-21 08:43:10|11196.75|11196.75|11196.75|11196.75|11196.75|11196.75|11196.75|11196.75|0
1647852220000|2022-03-21 08:43:40|11197.15|11197.15|11197.15|11197.15|11197.15|11197.15|11197.15|11197.15|0
1647852230000|2022-03-21 08:43:50|11197.94|11197.94|11197.22|11197.22|11197.94|11197.94|11197.22|11197.22|0
1647852250000|2022-03-21 08:44:10|11196.21|11196.21|11196.21|11196.21|11196.21|11196.21|11196.21|11196.21|0
1647852260000|2022-03-21 08:44:20|11195.53|11195.53|11195.53|11195.53|11195.53|11195.53|11195.53|11195.53|0
1647852270000|2022-03-21 08:44:30|11195.18|11195.18|11194.78|11194.78|11195.18|11195.18|11194.78|11194.78|0
1647852290000|2022-03-21 08:44:50|11194.44|11194.44|11194.44|11194.44|11194.44|11194.44|11194.44|11194.44|0
1647852300000|2022-03-21 08:45:00|11195.42|11195.42|11198.71|11198.71|11198.71|11198.71|11195.21|11195.21|0
1647852310000|2022-03-21 08:45:10|11197.74|11197.74|11197.23|11197.23|11197.74|11197.74|11197.23|11197.23|0
1647852320000|2022-03-21 08:45:20|11196.89|11196.89|11197.9|11197.9|11197.9|11197.9|11196.89|11196.89|0
1647852330000|2022-03-21 08:45:30|11197.34|11197.34|11197.95|11197.95|11197.95|11197.95|11197.34|11197.34|0
1647852340000|2022-03-21 08:45:40|11196.76|11196.76|11198.94|11198.94|11198.94|11198.94|11196.76|11196.76|0
1647852350000|2022-03-21 08:45:50|11198.68|11198.68|11198.68|11198.68|11198.68|11198.68|11198.68|11198.68|0
1647852360000|2022-03-21 08:46:00|11197.49|11197.49|11195.57|11195.57|11197.49|11197.49|11195.57|11195.57|0
1647852370000|2022-03-21 08:46:10|11195.35|11195.35|11195.35|11195.35|11195.35|11195.35|11195.35|11195.35|0
1647852390000|2022-03-21 08:46:30|11194.17|11194.17|11194.17|11194.17|11194.17|11194.17|11194.17|11194.17|0
1647852400000|2022-03-21 08:46:40|11194.58|11194.58|11194.58|11194.58|11194.58|11194.58|11194.58|11194.58|0
1647852410000|2022-03-21 08:46:50|11194.41|11194.41|11194.41|11194.41|11194.41|11194.41|11194.41|11194.41|0
1647852420000|2022-03-21 08:47:00|11194.58|11194.58|11194.18|11194.18|11194.58|11194.58|11194.18|11194.18|0
1647852440000|2022-03-21 08:47:20|11193.78|11193.78|11190.85|11190.85|11193.78|11193.78|11190.85|11190.85|0
1647852450000|2022-03-21 08:47:30|11190.51|11190.51|11189.53|11189.53|11190.85|11190.85|11189.53|11189.53|0
1647852460000|2022-03-21 08:47:40|11188.55|11188.55|11188.55|11188.55|11188.55|11188.55|11188.55|11188.55|0
1647852470000|2022-03-21 08:47:50|11187.76|11187.76|11183.16|11183.16|11187.76|11187.76|11183.16|11183.16|0
1647852480000|2022-03-21 08:48:00|11185.11|11185.11|11185.11|11185.11|11185.11|11185.11|11185.11|11185.11|0
1647852490000|2022-03-21 08:48:10|11185.57|11185.57|11185.57|11185.57|11185.57|11185.57|11185.57|11185.57|0
1647852510000|2022-03-21 08:48:30|11184.6|11184.6|11184.6|11184.6|11184.6|11184.6|11184.6|11184.6|0
1647852520000|2022-03-21 08:48:40|11184.8|11184.8|11188.3|11188.3|11188.3|11188.3|11184.8|11184.8|0
1647852530000|2022-03-21 08:48:50|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|0
1647852540000|2022-03-21 08:49:00|11188.43|11188.43|11187.1|11187.1|11188.63|11188.63|11187.1|11187.1|0
1647852550000|2022-03-21 08:49:10|11187.27|11187.27|11188.85|11188.85|11188.85|11188.85|11187.27|11187.27|0
1647852560000|2022-03-21 08:49:20|11188.68|11188.68|11188.68|11188.68|11188.68|11188.68|11188.68|11188.68|0
1647852590000|2022-03-21 08:49:50|11188.48|11188.48|11189.34|11189.34|11189.34|11189.34|11188.48|11188.48|0
1647852600000|2022-03-21 08:50:00|11189.13|11189.13|11189.13|11189.13|11189.13|11189.13|11189.13|11189.13|0
1647852610000|2022-03-21 08:50:10|11188.52|11188.52|11185.37|11185.37|11188.52|11188.52|11185.37|11185.37|0
1647852620000|2022-03-21 08:50:20|11184.68|11184.68|11184.68|11184.68|11184.68|11184.68|11184.68|11184.68|0
1647852650000|2022-03-21 08:50:50|11184.92|11184.92|11184.92|11184.92|11184.92|11184.92|11184.92|11184.92|0
1647852670000|2022-03-21 08:51:10|11184.71|11184.71|11183.73|11183.73|11184.71|11184.71|11183.73|11183.73|0
1647852680000|2022-03-21 08:51:20|11183.38|11183.38|11187.29|11187.29|11187.29|11187.29|11183.38|11183.38|0
1647852690000|2022-03-21 08:51:30|11186.31|11186.31|11184.17|11184.17|11186.55|11186.55|11184.17|11184.17|0
1647852700000|2022-03-21 08:51:40|11187.11|11187.11|11186.94|11186.94|11187.92|11187.92|11184.99|11184.99|0
1647852710000|2022-03-21 08:51:50|11187.28|11187.28|11187.28|11187.28|11187.28|11187.28|11187.28|11187.28|0
1647852720000|2022-03-21 08:52:00|11186.86|11186.86|11186.86|11186.86|11186.86|11186.86|11186.86|11186.86|0
1647852730000|2022-03-21 08:52:10|11186.63|11186.63|11186.63|11186.63|11186.63|11186.63|11186.63|11186.63|0
1647852740000|2022-03-21 08:52:20|11186.23|11186.23|11185.43|11185.43|11186.23|11186.23|11185.43|11185.43|0
1647852760000|2022-03-21 08:52:40|11182.68|11182.68|11181.11|11181.11|11182.68|11182.68|11181.11|11181.11|0
1647852780000|2022-03-21 08:53:00|11180.71|11180.71|11172.61|11172.61|11180.71|11180.71|11172.61|11172.61|0
1647852790000|2022-03-21 08:53:10|11172.41|11172.41|11173.9|11173.9|11173.9|11173.9|11171.94|11171.94|0
1647852800000|2022-03-21 08:53:20|11173.48|11173.48|11173.48|11173.48|11173.48|11173.48|11173.48|11173.48|0
1647852810000|2022-03-21 08:53:30|11173.27|11173.27|11170.11|11170.11|11173.27|11173.27|11170.11|11170.11|0
1647852820000|2022-03-21 08:53:40|11168.93|11168.93|11168.58|11168.58|11168.93|11168.93|11168.58|11168.58|0
1647852830000|2022-03-21 08:53:50|11168.79|11168.79|11168.16|11168.16|11169|11169|11168.16|11168.16|0
1647852840000|2022-03-21 08:54:00|11167.18|11167.18|11167.18|11167.18|11167.18|11167.18|11167.18|11167.18|0
1647852850000|2022-03-21 08:54:10|11166.98|11166.98|11163.02|11163.02|11166.98|11166.98|11162.5|11162.5|0
1647852860000|2022-03-21 08:54:20|11164.21|11164.21|11161.38|11161.38|11164.21|11164.21|11161.26|11161.26|0
1647852870000|2022-03-21 08:54:30|11162.56|11162.56|11162.82|11162.82|11162.82|11162.82|11162.56|11162.56|0
1647852890000|2022-03-21 08:54:50|11162.5|11162.5|11162.5|11162.5|11162.5|11162.5|11162.5|11162.5|0
1647852900000|2022-03-21 08:55:00|11162.82|11162.82|11162.74|11162.74|11163.14|11163.14|11162.74|11162.74|0
1647852910000|2022-03-21 08:55:10|11162.58|11162.58|11162.66|11162.66|11163.06|11163.06|11161.87|11161.87|0
1647852930000|2022-03-21 08:55:30|11162.51|11162.51|11161.37|11161.37|11162.51|11162.51|11161.37|11161.37|0
1647852940000|2022-03-21 08:55:40|11161.72|11161.72|11161.72|11161.72|11161.72|11161.72|11161.72|11161.72|0
1647852950000|2022-03-21 08:55:50|11161.92|11161.92|11163.14|11163.14|11163.14|11163.14|11161.92|11161.92|0
1647852960000|2022-03-21 08:56:00|11165.09|11165.09|11171.61|11171.61|11171.61|11171.61|11165.09|11165.09|0
1647852970000|2022-03-21 08:56:10|11171.85|11171.85|11171.85|11171.85|11171.85|11171.85|11171.85|11171.85|0
1647852980000|2022-03-21 08:56:20|11169.89|11169.89|11170.67|11170.67|11171.07|11171.07|11169.89|11169.89|0
1647852990000|2022-03-21 08:56:30|11172.66|11172.66|11172.66|11172.66|11172.66|11172.66|11172.66|11172.66|0
1647853000000|2022-03-21 08:56:40|11172.43|11172.43|11171.73|11171.73|11172.43|11172.43|11171.73|11171.73|0
1647853040000|2022-03-21 08:57:20|11172.7|11172.7|11172.8|11172.8|11172.8|11172.8|11172.7|11172.7|0
1647853050000|2022-03-21 08:57:30|11172.11|11172.11|11172.11|11172.11|11172.11|11172.11|11172.11|11172.11|0
1647853070000|2022-03-21 08:57:50|11173.3|11173.3|11175.66|11175.66|11175.66|11175.66|11173.3|11173.3|0
1647853080000|2022-03-21 08:58:00|11176.01|11176.01|11176.01|11176.01|11176.01|11176.01|11176.01|11176.01|0
1647853090000|2022-03-21 08:58:10|11175.61|11175.61|11175.27|11175.27|11175.61|11175.61|11174.87|11174.87|0
1647853100000|2022-03-21 08:58:20|11175.18|11175.18|11174.89|11174.89|11175.18|11175.18|11174.89|11174.89|0
1647853110000|2022-03-21 08:58:30|11175.69|11175.69|11176.94|11176.94|11176.94|11176.94|11175.69|11175.69|0
1647853140000|2022-03-21 08:59:00|11178.12|11178.12|11178.12|11178.12|11178.12|11178.12|11178.12|11178.12|0
1647853160000|2022-03-21 08:59:20|11178.43|11178.43|11178.43|11178.43|11178.43|11178.43|11178.43|11178.43|0
1647853180000|2022-03-21 08:59:40|11176.48|11176.48|11171.95|11171.95|11176.48|11176.48|11171.95|11171.95|0
1647853200000|2022-03-21 09:00:00|11173.91|11173.91|11173.26|11173.26|11173.91|11173.91|11173.26|11173.26|0
1647853210000|2022-03-21 09:00:10|11173.2|11173.2|11173.41|11173.41|11173.41|11173.41|11172.86|11172.86|0
1647853220000|2022-03-21 09:00:20|11173.36|11173.36|11173.82|11173.82|11173.82|11173.82|11173.36|11173.36|0
1647853230000|2022-03-21 09:00:30|11173.62|11173.62|11175.05|11175.05|11175.05|11175.05|11173.47|11173.47|0
1647853240000|2022-03-21 09:00:40|11174.75|11174.75|11174.75|11174.75|11174.75|11174.75|11174.75|11174.75|0
1647853260000|2022-03-21 09:01:00|11175.25|11175.25|11175.25|11175.25|11175.25|11175.25|11175.25|11175.25|0
1647853270000|2022-03-21 09:01:10|11174.9|11174.9|11174.9|11174.9|11174.9|11174.9|11174.9|11174.9|0
1647853280000|2022-03-21 09:01:20|11172.95|11172.95|11173.34|11173.34|11173.34|11173.34|11172.95|11172.95|0
1647853290000|2022-03-21 09:01:30|11173.11|11173.11|11173.11|11173.11|11173.11|11173.11|11173.11|11173.11|0
1647853300000|2022-03-21 09:01:40|11172.71|11172.71|11172.71|11172.71|11172.71|11172.71|11172.71|11172.71|0
1647853320000|2022-03-21 09:02:00|11171.53|11171.53|11171.53|11171.53|11171.53|11171.53|11171.53|11171.53|0
1647853350000|2022-03-21 09:02:30|11171.93|11171.93|11171.93|11171.93|11171.93|11171.93|11171.93|11171.93|0
1647853360000|2022-03-21 09:02:40|11172.26|11172.26|11172.26|11172.26|11172.26|11172.26|11172.26|11172.26|0
1647853370000|2022-03-21 09:02:50|11170.3|11170.3|11170.3|11170.3|11170.3|11170.3|11170.3|11170.3|0
1647853380000|2022-03-21 09:03:00|11170.73|11170.73|11170.73|11170.73|11170.73|11170.73|11170.73|11170.73|0
1647853410000|2022-03-21 09:03:30|11170.1|11170.1|11168.66|11168.66|11170.1|11170.1|11168.66|11168.66|0
1647853440000|2022-03-21 09:04:00|11168.83|11168.83|11168.83|11168.83|11168.83|11168.83|11168.83|11168.83|0
1647853450000|2022-03-21 09:04:10|11168.57|11168.57|11168.57|11168.57|11168.57|11168.57|11168.57|11168.57|0
1647853460000|2022-03-21 09:04:20|11168.11|11168.11|11168.85|11168.85|11168.85|11168.85|11167.88|11167.88|0
1647853470000|2022-03-21 09:04:30|11168.74|11168.74|11169|11169|11169|11169|11168.74|11168.74|0
1647853480000|2022-03-21 09:04:40|11169.39|11169.39|11169.39|11169.39|11170.37|11170.37|11169.39|11169.39|0
1647853490000|2022-03-21 09:04:50|11169.6|11169.6|11169.27|11169.27|11169.6|11169.6|11168.87|11168.87|0
1647853500000|2022-03-21 09:05:00|11166.82|11166.82|11151.77|11151.77|11166.82|11166.82|11150.96|11150.96|0
1647853510000|2022-03-21 09:05:10|11151.08|11151.08|11159.99|11159.99|11161.49|11161.49|11149.97|11149.97|0
1647853520000|2022-03-21 09:05:20|11158.22|11158.22|11154.98|11154.98|11158.22|11158.22|11154.98|11154.98|0
1647853530000|2022-03-21 09:05:30|11156.93|11156.93|11156.93|11156.93|11156.93|11156.93|11156.93|11156.93|0
1647853540000|2022-03-21 09:05:40|11156.72|11156.72|11157.37|11157.37|11158.34|11158.34|11156.39|11156.39|0
1647853560000|2022-03-21 09:06:00|11156.39|11156.39|11156.34|11156.34|11156.39|11156.39|11156.23|11156.23|0
1647853570000|2022-03-21 09:06:10|11156.76|11156.76|11158.18|11158.18|11158.18|11158.18|11156.76|11156.76|0
1647853580000|2022-03-21 09:06:20|11158.41|11158.41|11161.16|11161.16|11161.16|11161.16|11158.41|11158.41|0
1647853610000|2022-03-21 09:06:50|11161.57|11161.57|11161.57|11161.57|11161.57|11161.57|11161.57|11161.57|0
1647853620000|2022-03-21 09:07:00|11161.99|11161.99|11160.03|11160.03|11161.99|11161.99|11159.69|11159.69|0
1647853650000|2022-03-21 09:07:30|11160.38|11160.38|11160.38|11160.38|11160.38|11160.38|11160.38|11160.38|0
1647853660000|2022-03-21 09:07:40|11160.73|11160.73|11162.6|11162.6|11162.6|11162.6|11160.73|11160.73|0
1647853670000|2022-03-21 09:07:50|11162.77|11162.77|11163.89|11163.89|11163.89|11163.89|11162.77|11162.77|0
1647853680000|2022-03-21 09:08:00|11164.69|11164.69|11164.44|11164.44|11164.84|11164.84|11164.44|11164.44|0
1647853700000|2022-03-21 09:08:20|11164.11|11164.11|11164.11|11164.11|11164.11|11164.11|11164.11|11164.11|0
1647853720000|2022-03-21 09:08:40|11163.69|11163.69|11164.24|11164.24|11164.24|11164.24|11163.69|11163.69|0
1647853730000|2022-03-21 09:08:50|11164.48|11164.48|11167.62|11167.62|11168.02|11168.02|11164.48|11164.48|0
1647853740000|2022-03-21 09:09:00|11167.83|11167.83|11167.83|11167.83|11167.83|11167.83|11167.83|11167.83|0
1647853750000|2022-03-21 09:09:10|11168.04|11168.04|11168.16|11168.16|11168.16|11168.16|11168.04|11168.04|0
1647853760000|2022-03-21 09:09:20|11167.76|11167.76|11165.95|11165.95|11167.76|11167.76|11165.95|11165.95|0
1647853770000|2022-03-21 09:09:30|11163.59|11163.59|11163.59|11163.59|11163.59|11163.59|11163.59|11163.59|0
1647853790000|2022-03-21 09:09:50|11163.19|11163.19|11160.9|11160.9|11163.19|11163.19|11160.9|11160.9|0
1647853800000|2022-03-21 09:10:00|11160.69|11160.69|11160.69|11160.69|11160.69|11160.69|11160.69|11160.69|0
1647853810000|2022-03-21 09:10:10|11160.54|11160.54|11161.51|11161.51|11161.51|11161.51|11160.54|11160.54|0
1647853820000|2022-03-21 09:10:20|11162.69|11162.69|11162.89|11162.89|11162.89|11162.89|11162.69|11162.69|0
1647853840000|2022-03-21 09:10:40|11163.06|11163.06|11163.06|11163.06|11163.06|11163.06|11163.06|11163.06|0
1647853870000|2022-03-21 09:11:10|11163.19|11163.19|11163.19|11163.19|11163.19|11163.19|11163.19|11163.19|0
1647853890000|2022-03-21 09:11:30|11165.14|11165.14|11165.14|11165.14|11165.14|11165.14|11165.14|11165.14|0
1647853900000|2022-03-21 09:11:40|11165.26|11165.26|11165.46|11165.46|11165.46|11165.46|11165.26|11165.26|0
1647853910000|2022-03-21 09:11:50|11164.8|11164.8|11164.8|11164.8|11164.8|11164.8|11164.8|11164.8|0
1647853920000|2022-03-21 09:12:00|11164.69|11164.69|11164.69|11164.69|11164.69|11164.69|11164.69|11164.69|0
1647853940000|2022-03-21 09:12:20|11164.43|11164.43|11164.22|11164.22|11164.43|11164.43|11164.22|11164.22|0
1647853950000|2022-03-21 09:12:30|11164.17|11164.17|11161.8|11161.8|11164.17|11164.17|11161.8|11161.8|0
1647853970000|2022-03-21 09:12:50|11160.82|11160.82|11160.82|11160.82|11160.82|11160.82|11160.82|11160.82|0
1647853980000|2022-03-21 09:13:00|11160.67|11160.67|11161.17|11161.17|11161.17|11161.17|11160.67|11160.67|0
1647854000000|2022-03-21 09:13:20|11160.82|11160.82|11160.82|11160.82|11160.82|11160.82|11160.82|11160.82|0
1647854040000|2022-03-21 09:14:00|11161.03|11161.03|11161.03|11161.03|11161.03|11161.03|11161.03|11161.03|0
1647854050000|2022-03-21 09:14:10|11162.22|11162.22|11162.22|11162.22|11162.22|11162.22|11162.22|11162.22|0
1647854060000|2022-03-21 09:14:20|11161.89|11161.89|11161.89|11161.89|11161.89|11161.89|11161.89|11161.89|0
1647854070000|2022-03-21 09:14:30|11165.79|11165.79|11165.96|11165.96|11165.96|11165.96|11165.79|11165.79|0
1647854100000|2022-03-21 09:15:00|11166.65|11166.65|11169.58|11169.58|11169.93|11169.93|11166.65|11166.65|0
1647854110000|2022-03-21 09:15:10|11169.37|11169.37|11170.28|11170.28|11170.28|11170.28|11169.37|11169.37|0
1647854120000|2022-03-21 09:15:20|11170.51|11170.51|11169.46|11169.46|11170.51|11170.51|11169.33|11169.33|0
1647854160000|2022-03-21 09:16:00|11170.64|11170.64|11170.64|11170.64|11170.64|11170.64|11170.64|11170.64|0
1647854170000|2022-03-21 09:16:10|11170.3|11170.3|11170.3|11170.3|11170.3|11170.3|11170.3|11170.3|0
1647854200000|2022-03-21 09:16:40|11169.95|11169.95|11169.95|11169.95|11169.95|11169.95|11169.95|11169.95|0
1647854210000|2022-03-21 09:16:50|11170.07|11170.07|11171.25|11171.25|11171.25|11171.25|11170.07|11170.07|0
1647854270000|2022-03-21 09:17:50|11171.45|11171.45|11171.86|11171.86|11171.86|11171.86|11171.45|11171.45|0
1647854280000|2022-03-21 09:18:00|11171.46|11171.46|11171.46|11171.46|11171.46|11171.46|11171.46|11171.46|0
1647854300000|2022-03-21 09:18:20|11171.23|11171.23|11172.53|11172.53|11172.53|11172.53|11171.23|11171.23|0
1647854320000|2022-03-21 09:18:40|11174.9|11174.9|11175.98|11175.98|11175.98|11175.98|11174.9|11174.9|0
1647854330000|2022-03-21 09:18:50|11178.33|11178.33|11178.91|11178.91|11178.91|11178.91|11178.33|11178.33|0
1647854340000|2022-03-21 09:19:00|11179.41|11179.41|11182.54|11182.54|11182.54|11182.54|11179.41|11179.41|0
1647854350000|2022-03-21 09:19:10|11182.7|11182.7|11182.7|11182.7|11182.7|11182.7|11182.7|11182.7|0
1647854360000|2022-03-21 09:19:20|11182.36|11182.36|11182.66|11182.66|11182.66|11182.66|11182.24|11182.24|0
1647854370000|2022-03-21 09:19:30|11182.33|11182.33|11181.76|11181.76|11182.33|11182.33|11181.76|11181.76|0
1647854390000|2022-03-21 09:19:50|11181.6|11181.6|11181.28|11181.28|11181.6|11181.6|11181.28|11181.28|0
1647854400000|2022-03-21 09:20:00|11181.05|11181.05|11182.23|11182.23|11182.23|11182.23|11181.05|11181.05|0
1647854440000|2022-03-21 09:20:40|11181.05|11181.05|11181.05|11181.05|11181.05|11181.05|11181.05|11181.05|0
1647854480000|2022-03-21 09:21:20|11180.9|11180.9|11180.79|11180.79|11180.9|11180.9|11180.79|11180.79|0
1647854490000|2022-03-21 09:21:30|11180.4|11180.4|11180.4|11180.4|11180.4|11180.4|11180.4|11180.4|0
1647854500000|2022-03-21 09:21:40|11181.58|11181.58|11181.58|11181.58|11181.58|11181.58|11181.58|11181.58|0
1647854540000|2022-03-21 09:22:20|11180.95|11180.95|11179.46|11179.46|11180.95|11180.95|11179.46|11179.46|0
1647854580000|2022-03-21 09:23:00|11179.81|11179.81|11180.02|11180.02|11180.02|11180.02|11179.81|11179.81|0
1647854590000|2022-03-21 09:23:10|11180.94|11180.94|11180.73|11180.73|11181.15|11181.15|11180.73|11180.73|0
1647854610000|2022-03-21 09:23:30|11180.96|11180.96|11181.59|11181.59|11181.59|11181.59|11180.96|11180.96|0
1647854620000|2022-03-21 09:23:40|11181.41|11181.41|11181.41|11181.41|11181.41|11181.41|11181.41|11181.41|0
1647854640000|2022-03-21 09:24:00|11182.59|11182.59|11183.09|11183.09|11183.09|11183.09|11182.59|11182.59|0
1647854660000|2022-03-21 09:24:20|11185.46|11185.46|11187.18|11187.18|11187.18|11187.18|11185.46|11185.46|0
1647854680000|2022-03-21 09:24:40|11187.1|11187.1|11186.95|11186.95|11187.1|11187.1|11186.95|11186.95|0
1647854700000|2022-03-21 09:25:00|11187.11|11187.11|11187.11|11187.11|11187.11|11187.11|11187.11|11187.11|0
1647854750000|2022-03-21 09:25:50|11186.72|11186.72|11185.18|11185.18|11186.72|11186.72|11185.18|11185.18|0
1647854760000|2022-03-21 09:26:00|11184.79|11184.79|11184.79|11184.79|11184.79|11184.79|11184.79|11184.79|0
1647854770000|2022-03-21 09:26:10|11183.75|11183.75|11185.33|11185.33|11185.46|11185.46|11183.5|11183.5|0
1647854780000|2022-03-21 09:26:20|11188.49|11188.49|11188.75|11188.75|11188.75|11188.75|11188.49|11188.49|0
1647854790000|2022-03-21 09:26:30|11189.73|11189.73|11189.73|11189.73|11189.73|11189.73|11189.73|11189.73|0
1647854800000|2022-03-21 09:26:40|11189.48|11189.48|11188.97|11188.97|11189.48|11189.48|11188.97|11188.97|0
1647854810000|2022-03-21 09:26:50|11190.16|11190.16|11189.37|11189.37|11190.55|11190.55|11189.37|11189.37|0
1647854820000|2022-03-21 09:27:00|11188.97|11188.97|11189.39|11189.39|11189.39|11189.39|11188.97|11188.97|0
1647854840000|2022-03-21 09:27:20|11189.29|11189.29|11190.62|11190.62|11190.62|11190.62|11189.29|11189.29|0
1647854860000|2022-03-21 09:27:40|11190.85|11190.85|11191.08|11191.08|11191.08|11191.08|11190.85|11190.85|0
1647854870000|2022-03-21 09:27:50|11191.55|11191.55|11191.78|11191.78|11191.78|11191.78|11191.55|11191.55|0
1647854880000|2022-03-21 09:28:00|11191.58|11191.58|11189.63|11189.63|11191.58|11191.58|11189.63|11189.63|0
1647854930000|2022-03-21 09:28:50|11189.21|11189.21|11188.99|11188.99|11189.21|11189.21|11188.99|11188.99|0
1647854950000|2022-03-21 09:29:10|11189.23|11189.23|11189.46|11189.46|11189.7|11189.7|11189.23|11189.23|0
1647854970000|2022-03-21 09:29:30|11189.25|11189.25|11189.25|11189.25|11189.25|11189.25|11189.25|11189.25|0
1647854990000|2022-03-21 09:29:50|11189.41|11189.41|11191.59|11191.59|11191.59|11191.59|11189.41|11189.41|0
1647855000000|2022-03-21 09:30:00|11191.36|11191.36|11191.66|11191.66|11191.66|11191.66|11191.36|11191.36|0
1647855020000|2022-03-21 09:30:20|11190.8|11190.8|11190.67|11190.67|11190.8|11190.8|11190.67|11190.67|0
1647855030000|2022-03-21 09:30:30|11190.51|11190.51|11190.51|11190.51|11190.51|11190.51|11190.51|11190.51|0
1647855050000|2022-03-21 09:30:50|11190.46|11190.46|11190.46|11190.46|11190.46|11190.46|11190.46|11190.46|0
1647855060000|2022-03-21 09:31:00|11190.81|11190.81|11190.81|11190.81|11190.81|11190.81|11190.81|11190.81|0
1647855070000|2022-03-21 09:31:10|11190.64|11190.64|11189.87|11189.87|11190.64|11190.64|11188.69|11188.69|0
1647855080000|2022-03-21 09:31:20|11189.72|11189.72|11190.75|11190.75|11190.85|11190.85|11189.66|11189.66|0
1647855110000|2022-03-21 09:31:50|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|0
1647855120000|2022-03-21 09:32:00|11190.98|11190.98|11191.96|11191.96|11191.96|11191.96|11190.98|11190.98|0
1647855130000|2022-03-21 09:32:10|11192.22|11192.22|11192.22|11192.22|11192.22|11192.22|11192.22|11192.22|0
1647855140000|2022-03-21 09:32:20|11192.1|11192.1|11192.33|11192.33|11192.33|11192.33|11192.1|11192.1|0
1647855150000|2022-03-21 09:32:30|11192.56|11192.56|11193.06|11193.06|11193.06|11193.06|11192.56|11192.56|0
1647855170000|2022-03-21 09:32:50|11192.79|11192.79|11192.79|11192.79|11192.79|11192.79|11192.79|11192.79|0
1647855190000|2022-03-21 09:33:10|11192.54|11192.54|11192.54|11192.54|11192.54|11192.54|11192.54|11192.54|0
1647855210000|2022-03-21 09:33:30|11192.37|11192.37|11193.67|11193.67|11193.67|11193.67|11192.37|11192.37|0
1647855220000|2022-03-21 09:33:40|11194.09|11194.09|11194.09|11194.09|11194.09|11194.09|11194.09|11194.09|0
1647855240000|2022-03-21 09:34:00|11192.91|11192.91|11192.91|11192.91|11192.91|11192.91|11192.91|11192.91|0
1647855250000|2022-03-21 09:34:10|11192.76|11192.76|11192.68|11192.68|11192.76|11192.76|11192.68|11192.68|0
1647855280000|2022-03-21 09:34:40|11193.01|11193.01|11193.31|11193.31|11193.51|11193.51|11193.01|11193.01|0
1647855310000|2022-03-21 09:35:10|11193.15|11193.15|11192.98|11192.98|11193.15|11193.15|11192.98|11192.98|0
1647855320000|2022-03-21 09:35:20|11193.32|11193.32|11193.23|11193.23|11193.32|11193.32|11193.23|11193.23|0
1647855350000|2022-03-21 09:35:50|11193.65|11193.65|11193.65|11193.65|11193.65|11193.65|11193.65|11193.65|0
1647855360000|2022-03-21 09:36:00|11193.6|11193.6|11196.31|11196.31|11196.31|11196.31|11192.63|11192.63|0
1647855390000|2022-03-21 09:36:30|11196.94|11196.94|11198.12|11198.12|11198.12|11198.12|11196.94|11196.94|0
1647855410000|2022-03-21 09:36:50|11196.17|11196.17|11196.17|11196.17|11196.17|11196.17|11196.17|11196.17|0
1647855420000|2022-03-21 09:37:00|11195.84|11195.84|11195.84|11195.84|11195.84|11195.84|11195.84|11195.84|0
1647855430000|2022-03-21 09:37:10|11196.07|11196.07|11196.28|11196.28|11196.28|11196.28|11196.07|11196.07|0
1647855440000|2022-03-21 09:37:20|11196.12|11196.12|11195.92|11195.92|11196.12|11196.12|11195.92|11195.92|0
1647855480000|2022-03-21 09:38:00|11195.67|11195.67|11195.67|11195.67|11195.67|11195.67|11195.67|11195.67|0
1647855490000|2022-03-21 09:38:10|11195.27|11195.27|11195.27|11195.27|11195.27|11195.27|11195.27|11195.27|0
1647855500000|2022-03-21 09:38:20|11195.53|11195.53|11195.53|11195.53|11195.53|11195.53|11195.53|11195.53|0
1647855510000|2022-03-21 09:38:30|11195.44|11195.44|11195.44|11195.44|11195.44|11195.44|11195.44|11195.44|0
1647855520000|2022-03-21 09:38:40|11194.81|11194.81|11194.81|11194.81|11194.81|11194.81|11194.81|11194.81|0
1647855550000|2022-03-21 09:39:10|11193.62|11193.62|11195.58|11195.58|11195.58|11195.58|11193.62|11193.62|0
1647855560000|2022-03-21 09:39:20|11193.62|11193.62|11193.62|11193.62|11193.62|11193.62|11193.62|11193.62|0
1647855570000|2022-03-21 09:39:30|11192.65|11192.65|11189.8|11189.8|11192.65|11192.65|11189.8|11189.8|0
1647855580000|2022-03-21 09:39:40|11189.4|11189.4|11189.09|11189.09|11189.98|11189.98|11189.09|11189.09|0
1647855590000|2022-03-21 09:39:50|11188.31|11188.31|11188.71|11188.71|11188.71|11188.71|11188.31|11188.31|0
1647855630000|2022-03-21 09:40:30|11189.4|11189.4|11189.4|11189.4|11189.4|11189.4|11189.4|11189.4|0
1647855640000|2022-03-21 09:40:40|11189.1|11189.1|11189.1|11189.1|11189.1|11189.1|11189.1|11189.1|0
1647855660000|2022-03-21 09:41:00|11190.47|11190.47|11190.47|11190.47|11190.47|11190.47|11190.47|11190.47|0
1647855700000|2022-03-21 09:41:40|11190.14|11190.14|11190.3|11190.3|11190.3|11190.3|11190.14|11190.14|0
1647855750000|2022-03-21 09:42:30|11189.96|11189.96|11189.96|11189.96|11189.96|11189.96|11189.96|11189.96|0
1647855770000|2022-03-21 09:42:50|11189.91|11189.91|11189.91|11189.91|11189.91|11189.91|11189.91|11189.91|0
1647855790000|2022-03-21 09:43:10|11189.68|11189.68|11187.64|11187.64|11189.79|11189.79|11187.64|11187.64|0
1647855800000|2022-03-21 09:43:20|11187.3|11187.3|11187.18|11187.18|11187.3|11187.3|11187.18|11187.18|0
1647855820000|2022-03-21 09:43:40|11186.2|11186.2|11186.2|11186.2|11186.2|11186.2|11186.2|11186.2|0
1647855830000|2022-03-21 09:43:50|11186|11186|11186|11186|11186|11186|11186|11186|0
1647855850000|2022-03-21 09:44:10|11186.21|11186.21|11186.21|11186.21|11186.21|11186.21|11186.21|11186.21|0
1647855860000|2022-03-21 09:44:20|11185.9|11185.9|11185.85|11185.85|11185.9|11185.9|11185.85|11185.85|0
1647855890000|2022-03-21 09:44:50|11183.49|11183.49|11183.49|11183.49|11183.49|11183.49|11183.49|11183.49|0
1647855910000|2022-03-21 09:45:10|11183.29|11183.29|11183.29|11183.29|11183.29|11183.29|11183.29|11183.29|0
1647855940000|2022-03-21 09:45:40|11183.41|11183.41|11183.41|11183.41|11183.41|11183.41|11183.41|11183.41|0
1647855950000|2022-03-21 09:45:50|11184.27|11184.27|11185.48|11185.48|11185.48|11185.48|11184.27|11184.27|0
1647855960000|2022-03-21 09:46:00|11185.14|11185.14|11185.14|11185.14|11185.14|11185.14|11185.14|11185.14|0
1647855980000|2022-03-21 09:46:20|11187.09|11187.09|11187.45|11187.45|11187.45|11187.45|11187.09|11187.09|0
1647855990000|2022-03-21 09:46:30|11187.24|11187.24|11187.29|11187.29|11187.29|11187.29|11187.24|11187.24|0
1647856030000|2022-03-21 09:47:10|11187.44|11187.44|11187.44|11187.44|11187.44|11187.44|11187.44|11187.44|0
1647856040000|2022-03-21 09:47:20|11187.32|11187.32|11187.2|11187.2|11187.32|11187.32|11187.2|11187.2|0
1647856050000|2022-03-21 09:47:30|11186.4|11186.4|11186.4|11186.4|11186.4|11186.4|11186.4|11186.4|0
1647856060000|2022-03-21 09:47:40|11186.79|11186.79|11186.79|11186.79|11186.79|11186.79|11186.79|11186.79|0
1647856080000|2022-03-21 09:48:00|11186.91|11186.91|11186.21|11186.21|11186.91|11186.91|11186.21|11186.21|0
1647856090000|2022-03-21 09:48:10|11187|11187|11186.51|11186.51|11187|11187|11186.51|11186.51|0
1647856100000|2022-03-21 09:48:20|11186.3|11186.3|11184.74|11184.74|11186.69|11186.69|11184.74|11184.74|0
1647856130000|2022-03-21 09:48:50|11185.53|11185.53|11185.53|11185.53|11185.53|11185.53|11185.53|11185.53|0
1647856140000|2022-03-21 09:49:00|11186.22|11186.22|11185.4|11185.4|11186.57|11186.57|11185.4|11185.4|0
1647856150000|2022-03-21 09:49:10|11183.44|11183.44|11183.23|11183.23|11183.44|11183.44|11183.23|11183.23|0
1647856160000|2022-03-21 09:49:20|11183.44|11183.44|11183.44|11183.44|11183.44|11183.44|11183.44|11183.44|0
1647856190000|2022-03-21 09:49:50|11184.41|11184.41|11184.41|11184.41|11184.41|11184.41|11184.41|11184.41|0
1647856220000|2022-03-21 09:50:20|11184.2|11184.2|11184.2|11184.2|11184.2|11184.2|11184.2|11184.2|0
1647856230000|2022-03-21 09:50:30|11183.86|11183.86|11183.86|11183.86|11183.86|11183.86|11183.86|11183.86|0
1647856240000|2022-03-21 09:50:40|11183.63|11183.63|11183.2|11183.2|11183.63|11183.63|11183.2|11183.2|0
1647856260000|2022-03-21 09:51:00|11182.23|11182.23|11179.57|11179.57|11182.23|11182.23|11179.57|11179.57|0
1647856280000|2022-03-21 09:51:20|11179.1|11179.1|11179.1|11179.1|11179.1|11179.1|11179.1|11179.1|0
1647856320000|2022-03-21 09:52:00|11179.5|11179.5|11179.43|11179.43|11179.5|11179.5|11179.1|11179.1|0
1647856360000|2022-03-21 09:52:40|11179.64|11179.64|11179.85|11179.85|11179.85|11179.85|11179.64|11179.64|0
1647856380000|2022-03-21 09:53:00|11179.97|11179.97|11179.97|11179.97|11179.97|11179.97|11179.97|11179.97|0
1647856390000|2022-03-21 09:53:10|11180.2|11180.2|11182.36|11182.36|11182.36|11182.36|11180.2|11180.2|0
1647856410000|2022-03-21 09:53:30|11182.7|11182.7|11182.7|11182.7|11182.7|11182.7|11182.7|11182.7|0
1647856470000|2022-03-21 09:54:30|11182.25|11182.25|11182.25|11182.25|11182.25|11182.25|11182.25|11182.25|0
1647856480000|2022-03-21 09:54:40|11181.9|11181.9|11181.9|11181.9|11181.9|11181.9|11181.9|11181.9|0
1647856490000|2022-03-21 09:54:50|11182.14|11182.14|11182.14|11182.14|11182.14|11182.14|11182.14|11182.14|0
1647856510000|2022-03-21 09:55:10|11183.33|11183.33|11182.93|11182.93|11183.33|11183.33|11182.93|11182.93|0
1647856520000|2022-03-21 09:55:20|11182.54|11182.54|11182.74|11182.74|11182.74|11182.74|11182.54|11182.54|0
1647856530000|2022-03-21 09:55:30|11182.89|11182.89|11182.89|11182.89|11182.89|11182.89|11182.89|11182.89|0
1647856540000|2022-03-21 09:55:40|11183.46|11183.46|11183.46|11183.46|11183.46|11183.46|11183.46|11183.46|0
1647856550000|2022-03-21 09:55:50|11183.67|11183.67|11183.67|11183.67|11183.67|11183.67|11183.67|11183.67|0
1647856590000|2022-03-21 09:56:30|11179.76|11179.76|11178.73|11178.73|11179.76|11179.76|11178.73|11178.73|0
1647856610000|2022-03-21 09:56:50|11179.23|11179.23|11179.23|11179.23|11179.23|11179.23|11179.23|11179.23|0
1647856620000|2022-03-21 09:57:00|11178.72|11178.72|11178.72|11178.72|11178.72|11178.72|11178.72|11178.72|0
1647856660000|2022-03-21 09:57:40|11179.91|11179.91|11182.27|11182.27|11182.27|11182.27|11179.91|11179.91|0
1647856670000|2022-03-21 09:57:50|11185.2|11185.2|11185.94|11185.94|11185.94|11185.94|11185.2|11185.2|0
1647856680000|2022-03-21 09:58:00|11186.18|11186.18|11187.88|11187.88|11187.88|11187.88|11186.18|11186.18|0
1647856700000|2022-03-21 09:58:20|11187.48|11187.48|11186.3|11186.3|11187.48|11187.48|11186.3|11186.3|0
1647856730000|2022-03-21 09:58:50|11187.48|11187.48|11187.48|11187.48|11187.48|11187.48|11187.48|11187.48|0
1647856740000|2022-03-21 09:59:00|11187.68|11187.68|11188.81|11188.81|11189.01|11189.01|11187.68|11187.68|0
1647856750000|2022-03-21 09:59:10|11188.66|11188.66|11188.66|11188.66|11188.66|11188.66|11188.66|11188.66|0
1647856770000|2022-03-21 09:59:30|11188.79|11188.79|11189.83|11189.83|11189.83|11189.83|11188.79|11188.79|0
1647856800000|2022-03-21 10:00:00|11189.48|11189.48|11187.53|11187.53|11189.48|11189.48|11187.53|11187.53|0
1647856810000|2022-03-21 10:00:10|11186.55|11186.55|11188.44|11188.44|11189.41|11189.41|11186.55|11186.55|0
1647856840000|2022-03-21 10:00:40|11188.03|11188.03|11188.03|11188.03|11188.03|11188.03|11188.03|11188.03|0
1647856850000|2022-03-21 10:00:50|11188.23|11188.23|11188.73|11188.73|11188.73|11188.73|11188.23|11188.23|0
1647856860000|2022-03-21 10:01:00|11188.85|11188.85|11188.85|11188.85|11188.85|11188.85|11188.85|11188.85|0
1647856880000|2022-03-21 10:01:20|11188.59|11188.59|11188.59|11188.59|11188.59|11188.59|11188.59|11188.59|0
1647856890000|2022-03-21 10:01:30|11188.76|11188.76|11188.76|11188.76|11188.76|11188.76|11188.76|11188.76|0
1647856940000|2022-03-21 10:02:20|11191.69|11191.69|11191.69|11191.69|11191.69|11191.69|11191.69|11191.69|0
1647856950000|2022-03-21 10:02:30|11191.95|11191.95|11191.95|11191.95|11191.95|11191.95|11191.95|11191.95|0
1647856960000|2022-03-21 10:02:40|11191.72|11191.72|11191.72|11191.72|11191.72|11191.72|11191.72|11191.72|0
1647856980000|2022-03-21 10:03:00|11192.56|11192.56|11192.56|11192.56|11192.56|11192.56|11192.56|11192.56|0
1647857000000|2022-03-21 10:03:20|11193.25|11193.25|11193.25|11193.25|11193.25|11193.25|11193.25|11193.25|0
1647857040000|2022-03-21 10:04:00|11193.65|11193.65|11194.29|11194.29|11194.45|11194.45|11193.65|11193.65|0
1647857050000|2022-03-21 10:04:10|11192.33|11192.33|11192.66|11192.66|11192.66|11192.66|11192.33|11192.33|0
1647857060000|2022-03-21 10:04:20|11193.64|11193.64|11193.64|11193.64|11193.64|11193.64|11193.64|11193.64|0
1647857090000|2022-03-21 10:04:50|11193.49|11193.49|11193.49|11193.49|11193.49|11193.49|11193.49|11193.49|0
1647857120000|2022-03-21 10:05:20|11193.75|11193.75|11193.88|11193.88|11193.88|11193.88|11193.75|11193.75|0
1647857130000|2022-03-21 10:05:30|11193.82|11193.82|11197.73|11197.73|11197.73|11197.73|11193.82|11193.82|0
1647857140000|2022-03-21 10:05:40|11197.94|11197.94|11197.94|11197.94|11197.94|11197.94|11197.94|11197.94|0
1647857160000|2022-03-21 10:06:00|11198.17|11198.17|11198.17|11198.17|11198.17|11198.17|11198.17|11198.17|0
1647857170000|2022-03-21 10:06:10|11197.7|11197.7|11198.65|11198.65|11198.89|11198.89|11197.7|11197.7|0
1647857180000|2022-03-21 10:06:20|11198.89|11198.89|11198.77|11198.77|11198.89|11198.89|11198.77|11198.77|0
1647857190000|2022-03-21 10:06:30|11199.01|11199.01|11199.01|11199.01|11199.01|11199.01|11199.01|11199.01|0
1647857200000|2022-03-21 10:06:40|11198.89|11198.89|11198.89|11198.89|11198.89|11198.89|11198.89|11198.89|0
1647857210000|2022-03-21 10:06:50|11199.12|11199.12|11199.35|11199.35|11199.35|11199.35|11199.12|11199.12|0
1647857220000|2022-03-21 10:07:00|11199.19|11199.19|11198.21|11198.21|11199.19|11199.19|11198.21|11198.21|0
1647857240000|2022-03-21 10:07:20|11198.52|11198.52|11198.6|11198.6|11198.6|11198.6|11198.52|11198.52|0
1647857260000|2022-03-21 10:07:40|11198.09|11198.09|11198.17|11198.17|11198.17|11198.17|11197.94|11197.94|0
1647857280000|2022-03-21 10:08:00|11199.35|11199.35|11199.86|11199.86|11199.86|11199.86|11199.35|11199.35|0
1647857320000|2022-03-21 10:08:40|11199.46|11199.46|11199.46|11199.46|11199.46|11199.46|11199.46|11199.46|0
1647857340000|2022-03-21 10:09:00|11199.62|11199.62|11199.78|11199.78|11199.78|11199.78|11199.62|11199.62|0
1647857350000|2022-03-21 10:09:10|11200.1|11200.1|11197.94|11197.94|11200.1|11200.1|11197.94|11197.94|0
1647857380000|2022-03-21 10:09:40|11198.92|11198.92|11197.19|11197.19|11198.92|11198.92|11197.19|11197.19|0
1647857390000|2022-03-21 10:09:50|11198.85|11198.85|11198.85|11198.85|11198.85|11198.85|11198.85|11198.85|0
1647857400000|2022-03-21 10:10:00|11199.28|11199.28|11199.28|11199.28|11199.28|11199.28|11199.28|11199.28|0
1647857410000|2022-03-21 10:10:10|11201.05|11201.05|11200.65|11200.65|11201.05|11201.05|11200.65|11200.65|0
1647857450000|2022-03-21 10:10:50|11200.6|11200.6|11200.6|11200.6|11200.6|11200.6|11200.6|11200.6|0
1647857460000|2022-03-21 10:11:00|11200.81|11200.81|11200.81|11200.81|11200.81|11200.81|11200.81|11200.81|0
1647857480000|2022-03-21 10:11:20|11200.89|11200.89|11200.89|11200.89|11200.89|11200.89|11200.89|11200.89|0
1647857510000|2022-03-21 10:11:50|11201.09|11201.09|11203.04|11203.04|11203.04|11203.04|11201.09|11201.09|0
1647857550000|2022-03-21 10:12:30|11203.3|11203.3|11202.32|11202.32|11203.3|11203.3|11202.32|11202.32|0
1647857580000|2022-03-21 10:13:00|11201.92|11201.92|11201.74|11201.74|11202.72|11202.72|11201.74|11201.74|0
1647857590000|2022-03-21 10:13:10|11202.72|11202.72|11202.72|11202.72|11202.72|11202.72|11202.72|11202.72|0
1647857610000|2022-03-21 10:13:30|11200.77|11200.77|11200.93|11200.93|11200.93|11200.93|11200.77|11200.77|0
1647857620000|2022-03-21 10:13:40|11200.59|11200.59|11200.83|11200.83|11200.83|11200.83|11200.48|11200.48|0
1647857630000|2022-03-21 10:13:50|11200.41|11200.41|11200.06|11200.06|11200.41|11200.41|11200.06|11200.06|0
1647857640000|2022-03-21 10:14:00|11198.11|11198.11|11197.76|11197.76|11198.11|11198.11|11197.76|11197.76|0
1647857650000|2022-03-21 10:14:10|11197.71|11197.71|11198.62|11198.62|11198.96|11198.96|11197.71|11197.71|0
1647857660000|2022-03-21 10:14:20|11199.8|11199.8|11203.01|11203.01|11203.24|11203.24|11199.69|11199.69|0
1647857680000|2022-03-21 10:14:40|11202.8|11202.8|11203.78|11203.78|11203.78|11203.78|11202.8|11202.8|0
1647857690000|2022-03-21 10:14:50|11203.7|11203.7|11204.55|11204.55|11205.21|11205.21|11203.7|11203.7|0
1647857700000|2022-03-21 10:15:00|11204.39|11204.39|11204.97|11204.97|11205.37|11205.37|11204.39|11204.39|0
1647857710000|2022-03-21 10:15:10|11206.92|11206.92|11206.92|11206.92|11206.92|11206.92|11206.92|11206.92|0
1647857720000|2022-03-21 10:15:20|11207.27|11207.27|11209.38|11209.38|11209.38|11209.38|11207.27|11207.27|0
1647857730000|2022-03-21 10:15:30|11209.62|11209.62|11210.54|11210.54|11210.54|11210.54|11209.36|11209.36|0
1647857760000|2022-03-21 10:16:00|11210.34|11210.34|11210.3|11210.3|11210.34|11210.34|11210.17|11210.17|0
1647857770000|2022-03-21 10:16:10|11209.32|11209.32|11209.44|11209.44|11209.44|11209.44|11209.32|11209.32|0
1647857820000|2022-03-21 10:17:00|11209.96|11209.96|11209.96|11209.96|11209.96|11209.96|11209.96|11209.96|0
1647857830000|2022-03-21 10:17:10|11209.84|11209.84|11209.84|11209.84|11209.84|11209.84|11209.84|11209.84|0
1647857840000|2022-03-21 10:17:20|11211.03|11211.03|11211.24|11211.24|11211.24|11211.24|11211.03|11211.03|0
1647857850000|2022-03-21 10:17:30|11213.19|11213.19|11213.19|11213.19|11213.19|11213.19|11213.19|11213.19|0
1647857860000|2022-03-21 10:17:40|11214.17|11214.17|11214.17|11214.17|11214.17|11214.17|11214.17|11214.17|0
1647857890000|2022-03-21 10:18:10|11215.47|11215.47|11215.7|11215.7|11215.7|11215.7|11215.47|11215.47|0
1647857940000|2022-03-21 10:19:00|11218.06|11218.06|11220.26|11220.26|11221.61|11221.61|11218.06|11218.06|0
1647857950000|2022-03-21 10:19:10|11220.43|11220.43|11220.43|11220.43|11220.43|11220.43|11220.43|11220.43|0
1647857960000|2022-03-21 10:19:20|11220.26|11220.26|11219.98|11219.98|11220.26|11220.26|11219.98|11219.98|0
1647857970000|2022-03-21 10:19:30|11219|11219|11219|11219|11219|11219|11219|11219|0
1647857990000|2022-03-21 10:19:50|11220.96|11220.96|11220.96|11220.96|11220.96|11220.96|11220.96|11220.96|0
1647858020000|2022-03-21 10:20:20|11221.01|11221.01|11221.01|11221.01|11221.01|11221.01|11221.01|11221.01|0
1647858040000|2022-03-21 10:20:40|11222.19|11222.19|11224.71|11224.71|11224.71|11224.71|11222.19|11222.19|0
1647858050000|2022-03-21 10:20:50|11225.18|11225.18|11225.86|11225.86|11225.86|11225.86|11225.18|11225.18|0
1647858060000|2022-03-21 10:21:00|11224.68|11224.68|11225.18|11225.18|11225.18|11225.18|11224.68|11224.68|0
1647858070000|2022-03-21 10:21:10|11222.25|11222.25|11222.25|11222.25|11222.25|11222.25|11222.25|11222.25|0
1647858080000|2022-03-21 10:21:20|11222.15|11222.15|11222.8|11222.8|11222.8|11222.8|11222.15|11222.15|0
1647858090000|2022-03-21 10:21:30|11222.97|11222.97|11223.34|11223.34|11223.34|11223.34|11222.97|11222.97|0
1647858100000|2022-03-21 10:21:40|11223.67|11223.67|11223.67|11223.67|11223.67|11223.67|11223.67|11223.67|0
1647858110000|2022-03-21 10:21:50|11223.59|11223.59|11223.59|11223.59|11223.59|11223.59|11223.59|11223.59|0
1647858120000|2022-03-21 10:22:00|11223.89|11223.89|11223.89|11223.89|11223.89|11223.89|11223.89|11223.89|0
1647858130000|2022-03-21 10:22:10|11224.69|11224.69|11224.69|11224.69|11224.69|11224.69|11224.69|11224.69|0
1647858140000|2022-03-21 10:22:20|11225.66|11225.66|11222.86|11222.86|11225.66|11225.66|11222.86|11222.86|0
1647858150000|2022-03-21 10:22:30|11222.74|11222.74|11222.74|11222.74|11222.74|11222.74|11222.74|11222.74|0
1647858160000|2022-03-21 10:22:40|11222.66|11222.66|11222.66|11222.66|11222.66|11222.66|11222.66|11222.66|0
1647858170000|2022-03-21 10:22:50|11224.61|11224.61|11224.61|11224.61|11224.61|11224.61|11224.61|11224.61|0
1647858190000|2022-03-21 10:23:10|11225.99|11225.99|11225.99|11225.99|11225.99|11225.99|11225.99|11225.99|0
1647858220000|2022-03-21 10:23:40|11225.01|11225.01|11224.37|11224.37|11225.01|11225.01|11224.21|11224.21|0
1647858230000|2022-03-21 10:23:50|11224.11|11224.11|11223.34|11223.34|11224.11|11224.11|11223.34|11223.34|0
1647858240000|2022-03-21 10:24:00|11222.36|11222.36|11222.19|11222.19|11222.36|11222.36|11222.19|11222.19|0
1647858250000|2022-03-21 10:24:10|11223.47|11223.47|11224.06|11224.06|11224.6|11224.6|11223.47|11223.47|0
1647858270000|2022-03-21 10:24:30|11224.27|11224.27|11226.63|11226.63|11226.63|11226.63|11224.27|11224.27|0
1647858280000|2022-03-21 10:24:40|11227.82|11227.82|11227.82|11227.82|11227.82|11227.82|11227.82|11227.82|0
1647858290000|2022-03-21 10:24:50|11228.52|11228.52|11228.9|11228.9|11230.08|11230.08|11227.71|11227.71|0
1647858330000|2022-03-21 10:25:30|11229.87|11229.87|11229.87|11229.87|11229.87|11229.87|11229.87|11229.87|0
1647858360000|2022-03-21 10:26:00|11228.9|11228.9|11228.57|11228.57|11228.9|11228.9|11228.57|11228.57|0
1647858370000|2022-03-21 10:26:10|11227.37|11227.37|11228.17|11228.17|11228.96|11228.96|11227.37|11227.37|0
1647858380000|2022-03-21 10:26:20|11229.35|11229.35|11228.17|11228.17|11229.35|11229.35|11228.17|11228.17|0
1647858390000|2022-03-21 10:26:30|11228.57|11228.57|11228.57|11228.57|11228.57|11228.57|11228.57|11228.57|0
1647858420000|2022-03-21 10:27:00|11228.22|11228.22|11227.71|11227.71|11228.22|11228.22|11227.71|11227.71|0
1647858440000|2022-03-21 10:27:20|11227.5|11227.5|11226.15|11226.15|11227.5|11227.5|11226.15|11226.15|0
1647858450000|2022-03-21 10:27:30|11225.17|11225.17|11225.17|11225.17|11225.17|11225.17|11225.17|11225.17|0
1647858460000|2022-03-21 10:27:40|11224.77|11224.77|11223.84|11223.84|11224.77|11224.77|11223.84|11223.84|0
1647858490000|2022-03-21 10:28:10|11226.77|11226.77|11226.77|11226.77|11226.77|11226.77|11226.77|11226.77|0
1647858500000|2022-03-21 10:28:20|11227.95|11227.95|11227.95|11227.95|11227.95|11227.95|11227.95|11227.95|0
1647858510000|2022-03-21 10:28:30|11227.77|11227.77|11226.95|11226.95|11227.77|11227.77|11226.95|11226.95|0
1647858520000|2022-03-21 10:28:40|11226.69|11226.69|11226.69|11226.69|11226.69|11226.69|11226.69|11226.69|0
1647858530000|2022-03-21 10:28:50|11227.88|11227.88|11232.41|11232.41|11233.2|11233.2|11227.88|11227.88|0
1647858540000|2022-03-21 10:29:00|11233.59|11233.59|11234.36|11234.36|11235.55|11235.55|11233.59|11233.59|0
1647858550000|2022-03-21 10:29:10|11232|11232|11230.82|11230.82|11232|11232|11230.82|11230.82|0
1647858600000|2022-03-21 10:30:00|11228.45|11228.45|11228.45|11228.45|11228.45|11228.45|11228.45|11228.45|0
1647858610000|2022-03-21 10:30:10|11228.85|11228.85|11230.71|11230.71|11230.71|11230.71|11228.35|11228.35|0
1647858620000|2022-03-21 10:30:20|11230.87|11230.87|11231.05|11231.05|11231.05|11231.05|11230.87|11230.87|0
1647858670000|2022-03-21 10:31:10|11231.45|11231.45|11231.45|11231.45|11231.45|11231.45|11231.45|11231.45|0
1647858680000|2022-03-21 10:31:20|11229.49|11229.49|11230.58|11230.58|11230.58|11230.58|11229.49|11229.49|0
1647858720000|2022-03-21 10:32:00|11232.95|11232.95|11231.77|11231.77|11234.13|11234.13|11231.77|11231.77|0
1647858730000|2022-03-21 10:32:10|11232.27|11232.27|11232.27|11232.27|11232.27|11232.27|11232.27|11232.27|0
1647858740000|2022-03-21 10:32:20|11229.9|11229.9|11228.39|11228.39|11229.9|11229.9|11228.39|11228.39|0
1647858760000|2022-03-21 10:32:40|11229.57|11229.57|11229.57|11229.57|11229.57|11229.57|11229.57|11229.57|0
1647858770000|2022-03-21 10:32:50|11231.94|11231.94|11231.03|11231.03|11231.94|11231.94|11231.03|11231.03|0
1647858780000|2022-03-21 10:33:00|11228.66|11228.66|11223.01|11223.01|11228.66|11228.66|11223.01|11223.01|0
1647858790000|2022-03-21 10:33:10|11222.61|11222.61|11220.05|11220.05|11222.61|11222.61|11220.05|11220.05|0
1647858800000|2022-03-21 10:33:20|11219.92|11219.92|11219.8|11219.8|11219.92|11219.92|11219.8|11219.8|0
1647858820000|2022-03-21 10:33:40|11220.05|11220.05|11219.2|11219.2|11220.38|11220.38|11219.2|11219.2|0
1647858840000|2022-03-21 10:34:00|11218.97|11218.97|11218.59|11218.59|11218.97|11218.97|11218.59|11218.59|0
1647858850000|2022-03-21 10:34:10|11218.51|11218.51|11218.51|11218.51|11218.51|11218.51|11218.51|11218.51|0
1647858860000|2022-03-21 10:34:20|11218.11|11218.11|11218.11|11218.11|11218.11|11218.11|11218.11|11218.11|0
1647858880000|2022-03-21 10:34:40|11217.72|11217.72|11217.72|11217.72|11217.72|11217.72|11217.72|11217.72|0
1647858890000|2022-03-21 10:34:50|11217.48|11217.48|11217.48|11217.48|11217.48|11217.48|11217.48|11217.48|0
1647858900000|2022-03-21 10:35:00|11215.12|11215.12|11215.12|11215.12|11215.12|11215.12|11215.12|11215.12|0
1647858920000|2022-03-21 10:35:20|11214.14|11214.14|11213.74|11213.74|11214.14|11214.14|11213.74|11213.74|0
1647858930000|2022-03-21 10:35:30|11212.56|11212.56|11212.56|11212.56|11212.56|11212.56|11212.56|11212.56|0
1647858940000|2022-03-21 10:35:40|11212.35|11212.35|11212.35|11212.35|11212.35|11212.35|11212.35|11212.35|0
1647858950000|2022-03-21 10:35:50|11212.23|11212.23|11212.23|11212.23|11212.23|11212.23|11212.23|11212.23|0
1647858960000|2022-03-21 10:36:00|11211.89|11211.89|11211.89|11211.89|11211.89|11211.89|11211.89|11211.89|0
1647858970000|2022-03-21 10:36:10|11211.74|11211.74|11211.94|11211.94|11211.94|11211.94|11211.23|11211.23|0
1647858980000|2022-03-21 10:36:20|11211.03|11211.03|11211.03|11211.03|11211.03|11211.03|11211.03|11211.03|0
1647859000000|2022-03-21 10:36:40|11211.54|11211.54|11211.54|11211.54|11211.54|11211.54|11211.54|11211.54|0
1647859010000|2022-03-21 10:36:50|11211.38|11211.38|11211.38|11211.38|11211.38|11211.38|11211.38|11211.38|0
1647859020000|2022-03-21 10:37:00|11211.16|11211.16|11209.06|11209.06|11211.16|11211.16|11209.06|11209.06|0
1647859050000|2022-03-21 10:37:30|11209.18|11209.18|11209.18|11209.18|11209.18|11209.18|11209.18|11209.18|0
1647859070000|2022-03-21 10:37:50|11210.15|11210.15|11210.15|11210.15|11210.15|11210.15|11210.15|11210.15|0
1647859080000|2022-03-21 10:38:00|11210.57|11210.57|11211.21|11211.21|11211.21|11211.21|11210.57|11210.57|0
1647859090000|2022-03-21 10:38:10|11211.84|11211.84|11214.49|11214.49|11215.33|11215.33|11211.84|11211.84|0
1647859100000|2022-03-21 10:38:20|11214.07|11214.07|11213.99|11213.99|11214.2|11214.2|11213.57|11213.57|0
1647859110000|2022-03-21 10:38:30|11213.81|11213.81|11213.81|11213.81|11213.81|11213.81|11213.81|11213.81|0
1647859140000|2022-03-21 10:39:00|11212.83|11212.83|11212.83|11212.83|11212.83|11212.83|11212.83|11212.83|0
1647859150000|2022-03-21 10:39:10|11212.91|11212.91|11212.91|11212.91|11212.91|11212.91|11212.91|11212.91|0
1647859160000|2022-03-21 10:39:20|11211.93|11211.93|11211.93|11211.93|11211.93|11211.93|11211.93|11211.93|0
1647859170000|2022-03-21 10:39:30|11210.75|11210.75|11209.05|11209.05|11210.75|11210.75|11209.05|11209.05|0
1647859180000|2022-03-21 10:39:40|11208.55|11208.55|11207.45|11207.45|11208.55|11208.55|11207.45|11207.45|0
1647859190000|2022-03-21 10:39:50|11207.03|11207.03|11206.42|11206.42|11207.03|11207.03|11206.42|11206.42|0
1647859220000|2022-03-21 10:40:20|11205.9|11205.9|11205.51|11205.51|11205.9|11205.9|11205.51|11205.51|0
1647859240000|2022-03-21 10:40:40|11205.43|11205.43|11205.2|11205.2|11205.43|11205.43|11205.2|11205.2|0
1647859260000|2022-03-21 10:41:00|11205.41|11205.41|11205.41|11205.41|11205.41|11205.41|11205.41|11205.41|0
1647859270000|2022-03-21 10:41:10|11205.5|11205.5|11204.66|11204.66|11205.5|11205.5|11204.66|11204.66|0
1647859280000|2022-03-21 10:41:20|11204.87|11204.87|11204.87|11204.87|11204.87|11204.87|11204.87|11204.87|0
1647859290000|2022-03-21 10:41:30|11204.67|11204.67|11204.47|11204.47|11204.67|11204.67|11204.47|11204.47|0
1647859310000|2022-03-21 10:41:50|11203.49|11203.49|11203.28|11203.28|11203.49|11203.49|11203.28|11203.28|0
1647859320000|2022-03-21 10:42:00|11201.32|11201.32|11200.58|11200.58|11201.32|11201.32|11200.58|11200.58|0
1647859330000|2022-03-21 10:42:10|11199.79|11199.79|11199.79|11199.79|11199.79|11199.79|11199.79|11199.79|0
1647859340000|2022-03-21 10:42:20|11199.62|11199.62|11199.62|11199.62|11199.62|11199.62|11199.62|11199.62|0
1647859360000|2022-03-21 10:42:40|11199.7|11199.7|11199.7|11199.7|11199.7|11199.7|11199.7|11199.7|0
1647859380000|2022-03-21 10:43:00|11199.3|11199.3|11199.45|11199.45|11199.45|11199.45|11199.3|11199.3|0
1647859400000|2022-03-21 10:43:20|11199.19|11199.19|11199.19|11199.19|11199.19|11199.19|11199.19|11199.19|0
1647859410000|2022-03-21 10:43:30|11199.6|11199.6|11199.6|11199.6|11199.6|11199.6|11199.6|11199.6|0
1647859420000|2022-03-21 10:43:40|11199.44|11199.44|11199.44|11199.44|11199.44|11199.44|11199.44|11199.44|0
1647859430000|2022-03-21 10:43:50|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|0
1647859440000|2022-03-21 10:44:00|11198.6|11198.6|11198.6|11198.6|11198.6|11198.6|11198.6|11198.6|0
1647859460000|2022-03-21 10:44:20|11198.39|11198.39|11198|11198|11198.39|11198.39|11198|11198|0
1647859480000|2022-03-21 10:44:40|11197.85|11197.85|11197.22|11197.22|11197.85|11197.85|11195.9|11195.9|0
1647859490000|2022-03-21 10:44:50|11197.62|11197.62|11197.62|11197.62|11197.62|11197.62|11197.62|11197.62|0
1647859500000|2022-03-21 10:45:00|11196.43|11196.43|11199.78|11199.78|11202.14|11202.14|11196.43|11196.43|0
1647859510000|2022-03-21 10:45:10|11203.05|11203.05|11203.45|11203.45|11203.45|11203.45|11203.05|11203.05|0
1647859530000|2022-03-21 10:45:30|11203.85|11203.85|11205.38|11205.38|11205.38|11205.38|11203.85|11203.85|0
1647859570000|2022-03-21 10:46:10|11205.26|11205.26|11205.26|11205.26|11205.26|11205.26|11205.26|11205.26|0
1647859580000|2022-03-21 10:46:20|11205.14|11205.14|11205.14|11205.14|11205.14|11205.14|11205.14|11205.14|0
1647859590000|2022-03-21 10:46:30|11205.03|11205.03|11205.03|11205.03|11205.03|11205.03|11205.03|11205.03|0
1647859610000|2022-03-21 10:46:50|11203.85|11203.85|11203.85|11203.85|11203.85|11203.85|11203.85|11203.85|0
1647859620000|2022-03-21 10:47:00|11202.66|11202.66|11202.66|11202.66|11202.66|11202.66|11202.66|11202.66|0
1647859630000|2022-03-21 10:47:10|11202.78|11202.78|11200.83|11200.83|11202.78|11202.78|11200.83|11200.83|0
1647859640000|2022-03-21 10:47:20|11200.19|11200.19|11199.96|11199.96|11200.19|11200.19|11199.96|11199.96|0
1647859650000|2022-03-21 10:47:30|11199.89|11199.89|11199.89|11199.89|11199.89|11199.89|11199.89|11199.89|0
1647859670000|2022-03-21 10:47:50|11201.07|11201.07|11201.07|11201.07|11201.07|11201.07|11201.07|11201.07|0
1647859690000|2022-03-21 10:48:10|11202.07|11202.07|11202.07|11202.07|11202.07|11202.07|11202.07|11202.07|0
1647859710000|2022-03-21 10:48:30|11202.37|11202.37|11202.37|11202.37|11202.37|11202.37|11202.37|11202.37|0
1647859720000|2022-03-21 10:48:40|11202.58|11202.58|11202.37|11202.37|11202.58|11202.58|11202.37|11202.37|0
1647859730000|2022-03-21 10:48:50|11202.54|11202.54|11202.54|11202.54|11202.54|11202.54|11202.54|11202.54|0
1647859740000|2022-03-21 10:49:00|11201.36|11201.36|11201.36|11201.36|11201.36|11201.36|11201.36|11201.36|0
1647859750000|2022-03-21 10:49:10|11203.31|11203.31|11203.21|11203.21|11203.31|11203.31|11203.21|11203.21|0
1647859780000|2022-03-21 10:49:40|11202.03|11202.03|11202.03|11202.03|11202.03|11202.03|11202.03|11202.03|0
1647859790000|2022-03-21 10:49:50|11201.91|11201.91|11201.62|11201.62|11202.04|11202.04|11201.62|11201.62|0
1647859800000|2022-03-21 10:50:00|11202.59|11202.59|11203.28|11203.28|11203.28|11203.28|11202.59|11202.59|0
1647859810000|2022-03-21 10:50:10|11203.07|11203.07|11203.7|11203.7|11203.7|11203.7|11202.86|11202.86|0
1647859820000|2022-03-21 10:50:20|11203.28|11203.28|11203.46|11203.46|11203.46|11203.46|11203.08|11203.08|0
1647859860000|2022-03-21 10:51:00|11203.88|11203.88|11203.88|11203.88|11203.88|11203.88|11203.88|11203.88|0
1647859870000|2022-03-21 10:51:10|11203.54|11203.54|11203.54|11203.54|11203.54|11203.54|11203.54|11203.54|0
1647859890000|2022-03-21 10:51:30|11203.89|11203.89|11203.89|11203.89|11203.89|11203.89|11203.89|11203.89|0
1647859900000|2022-03-21 10:51:40|11204.09|11204.09|11204.09|11204.09|11204.09|11204.09|11204.09|11204.09|0
1647859920000|2022-03-21 10:52:00|11204.89|11204.89|11204.89|11204.89|11204.89|11204.89|11204.89|11204.89|0
1647859940000|2022-03-21 10:52:20|11206.21|11206.21|11206.21|11206.21|11206.21|11206.21|11206.21|11206.21|0
1647859950000|2022-03-21 10:52:30|11206.63|11206.63|11207.1|11207.1|11207.1|11207.1|11206.63|11206.63|0
1647859960000|2022-03-21 10:52:40|11207.43|11207.43|11207.43|11207.43|11207.43|11207.43|11207.43|11207.43|0
1647860000000|2022-03-21 10:53:20|11207.22|11207.22|11207.22|11207.22|11207.22|11207.22|11207.22|11207.22|0
1647860010000|2022-03-21 10:53:30|11207.34|11207.34|11207.34|11207.34|11207.34|11207.34|11207.34|11207.34|0
1647860030000|2022-03-21 10:53:50|11207.21|11207.21|11208.12|11208.12|11208.12|11208.12|11207.11|11207.11|0
1647860040000|2022-03-21 10:54:00|11207.99|11207.99|11207.38|11207.38|11207.99|11207.99|11207.38|11207.38|0
1647860070000|2022-03-21 10:54:30|11206.4|11206.4|11205.66|11205.66|11206.4|11206.4|11205.66|11205.66|0
1647860080000|2022-03-21 10:54:40|11205.55|11205.55|11205.55|11205.55|11205.55|11205.55|11205.55|11205.55|0
1647860120000|2022-03-21 10:55:20|11205.38|11205.38|11205.3|11205.3|11205.38|11205.38|11205.3|11205.3|0
1647860130000|2022-03-21 10:55:30|11205.91|11205.91|11203.75|11203.75|11205.91|11205.91|11203.75|11203.75|0
1647860140000|2022-03-21 10:55:40|11204.73|11204.73|11204.73|11204.73|11204.73|11204.73|11204.73|11204.73|0
1647860160000|2022-03-21 10:56:00|11204.31|11204.31|11204.31|11204.31|11204.31|11204.31|11204.31|11204.31|0
1647860170000|2022-03-21 10:56:10|11204.54|11204.54|11204.77|11204.77|11204.77|11204.77|11204.54|11204.54|0
1647860180000|2022-03-21 10:56:20|11204.56|11204.56|11204.56|11204.56|11204.56|11204.56|11204.56|11204.56|0
1647860190000|2022-03-21 10:56:30|11204.98|11204.98|11204.98|11204.98|11204.98|11204.98|11204.77|11204.77|0
1647860200000|2022-03-21 10:56:40|11203.03|11203.03|11204.21|11204.21|11204.21|11204.21|11203.03|11203.03|0
1647860210000|2022-03-21 10:56:50|11206.17|11206.17|11206.17|11206.17|11206.17|11206.17|11206.17|11206.17|0
1647860220000|2022-03-21 10:57:00|11206.96|11206.96|11208.47|11208.47|11208.47|11208.47|11206.96|11206.96|0
1647860230000|2022-03-21 10:57:10|11209.11|11209.11|11208.92|11208.92|11209.32|11209.32|11208.92|11208.92|0
1647860240000|2022-03-21 10:57:20|11208.52|11208.52|11208.52|11208.52|11208.52|11208.52|11208.52|11208.52|0
1647860250000|2022-03-21 10:57:30|11208.32|11208.32|11208.32|11208.32|11208.32|11208.32|11208.32|11208.32|0
1647860270000|2022-03-21 10:57:50|11208.12|11208.12|11208.12|11208.12|11208.12|11208.12|11208.12|11208.12|0
1647860280000|2022-03-21 10:58:00|11208.51|11208.51|11208.51|11208.51|11208.51|11208.51|11208.51|11208.51|0
1647860290000|2022-03-21 10:58:10|11207.54|11207.54|11207.37|11207.37|11207.54|11207.54|11207.37|11207.37|0
1647860310000|2022-03-21 10:58:30|11207.77|11207.77|11207.77|11207.77|11207.77|11207.77|11207.77|11207.77|0
1647860330000|2022-03-21 10:58:50|11208|11208|11208.5|11208.5|11208.5|11208.5|11208|11208|0
1647860340000|2022-03-21 10:59:00|11208.27|11208.27|11209.34|11209.34|11209.34|11209.34|11208.27|11208.27|0
1647860350000|2022-03-21 10:59:10|11209.73|11209.73|11209.73|11209.73|11209.73|11209.73|11209.73|11209.73|0
1647860360000|2022-03-21 10:59:20|11210.76|11210.76|11210.76|11210.76|11210.76|11210.76|11210.76|11210.76|0
1647860370000|2022-03-21 10:59:30|11209.8|11209.8|11209.41|11209.41|11209.8|11209.8|11209.01|11209.01|0
1647860380000|2022-03-21 10:59:40|11208.9|11208.9|11209.92|11209.92|11209.92|11209.92|11208.51|11208.51|0
1647860390000|2022-03-21 10:59:50|11210.27|11210.27|11212.96|11212.96|11213.09|11213.09|11209.95|11209.95|0
1647860400000|2022-03-21 11:00:00|11213.18|11213.18|11213.18|11213.18|11213.18|11213.18|11213.18|11213.18|0
1647860410000|2022-03-21 11:00:10|11212|11212|11212|11212|11212|11212|11212|11212|0
1647860420000|2022-03-21 11:00:20|11211.77|11211.77|11211.6|11211.6|11211.77|11211.77|11211.6|11211.6|0
1647860430000|2022-03-21 11:00:30|11211.49|11211.49|11211.37|11211.37|11211.49|11211.49|11211.37|11211.37|0
1647860440000|2022-03-21 11:00:40|11211.48|11211.48|11211.14|11211.14|11211.48|11211.48|11211.14|11211.14|0
1647860450000|2022-03-21 11:00:50|11210.97|11210.97|11210.97|11210.97|11210.97|11210.97|11210.97|11210.97|0
1647860480000|2022-03-21 11:01:20|11212.15|11212.15|11212.06|11212.06|11212.15|11212.15|11212.06|11212.06|0
1647860500000|2022-03-21 11:01:40|11212.86|11212.86|11212.86|11212.86|11212.86|11212.86|11212.86|11212.86|0
1647860510000|2022-03-21 11:01:50|11213.84|11213.84|11214.44|11214.44|11214.44|11214.44|11213.84|11213.84|0
1647860520000|2022-03-21 11:02:00|11214.96|11214.96|11214.96|11214.96|11214.96|11214.96|11214.96|11214.96|0
1647860570000|2022-03-21 11:02:50|11215.2|11215.2|11214.43|11214.43|11215.2|11215.2|11214.43|11214.43|0
1647860580000|2022-03-21 11:03:00|11212.84|11212.84|11211.86|11211.86|11213.24|11213.24|11211.86|11211.86|0
1647860600000|2022-03-21 11:03:20|11212.07|11212.07|11214.14|11214.14|11214.14|11214.14|11212.07|11212.07|0
1647860610000|2022-03-21 11:03:30|11213.63|11213.63|11213.63|11213.63|11213.63|11213.63|11213.63|11213.63|0
1647860620000|2022-03-21 11:03:40|11214.61|11214.61|11214.61|11214.61|11214.61|11214.61|11214.61|11214.61|0
1647860630000|2022-03-21 11:03:50|11214.78|11214.78|11214.86|11214.86|11214.98|11214.98|11214.78|11214.78|0
1647860640000|2022-03-21 11:04:00|11215.1|11215.1|11215.37|11215.37|11215.37|11215.37|11214.86|11214.86|0
1647860650000|2022-03-21 11:04:10|11216.06|11216.06|11217.25|11217.25|11217.25|11217.25|11216.06|11216.06|0
1647860660000|2022-03-21 11:04:20|11217.67|11217.67|11218.27|11218.27|11218.27|11218.27|11217.67|11217.67|0
1647860690000|2022-03-21 11:04:50|11217.97|11217.97|11217.97|11217.97|11217.97|11217.97|11217.97|11217.97|0
1647860720000|2022-03-21 11:05:20|11217.8|11217.8|11217.8|11217.8|11217.8|11217.8|11217.8|11217.8|0
1647860740000|2022-03-21 11:05:40|11215.44|11215.44|11215.44|11215.44|11215.44|11215.44|11215.44|11215.44|0
1647860750000|2022-03-21 11:05:50|11218.37|11218.37|11218.01|11218.01|11219.96|11219.96|11216.42|11216.42|0
1647860760000|2022-03-21 11:06:00|11217.86|11217.86|11217.86|11217.86|11217.86|11217.86|11217.86|11217.86|0
1647860770000|2022-03-21 11:06:10|11218.84|11218.84|11218.47|11218.47|11219.33|11219.33|11217.38|11217.38|0
1647860780000|2022-03-21 11:06:20|11218.56|11218.56|11218.98|11218.98|11218.98|11218.98|11218.56|11218.56|0
1647860790000|2022-03-21 11:06:30|11220.17|11220.17|11221.35|11221.35|11221.35|11221.35|11220.17|11220.17|0
1647860800000|2022-03-21 11:06:40|11222.53|11222.53|11222.53|11222.53|11222.53|11222.53|11222.53|11222.53|0
1647860810000|2022-03-21 11:06:50|11221.35|11221.35|11221.35|11221.35|11221.35|11221.35|11221.35|11221.35|0
1647860820000|2022-03-21 11:07:00|11220.95|11220.95|11222.14|11222.14|11222.14|11222.14|11220.95|11220.95|0
1647860850000|2022-03-21 11:07:30|11222.29|11222.29|11222.29|11222.29|11222.29|11222.29|11222.29|11222.29|0
1647860860000|2022-03-21 11:07:40|11221.1|11221.1|11221.1|11221.1|11221.1|11221.1|11221.1|11221.1|0
1647860880000|2022-03-21 11:08:00|11220.89|11220.89|11221.1|11221.1|11221.1|11221.1|11220.89|11220.89|0
1647860910000|2022-03-21 11:08:30|11220.84|11220.84|11220.84|11220.84|11220.84|11220.84|11220.84|11220.84|0
1647860920000|2022-03-21 11:08:40|11220.68|11220.68|11220.68|11220.68|11220.68|11220.68|11220.68|11220.68|0
1647860930000|2022-03-21 11:08:50|11220.94|11220.94|11220.19|11220.19|11220.94|11220.94|11220.19|11220.19|0
1647860980000|2022-03-21 11:09:40|11217.83|11217.83|11217.83|11217.83|11217.83|11217.83|11217.83|11217.83|0
1647861010000|2022-03-21 11:10:10|11218.17|11218.17|11218.57|11218.57|11218.57|11218.57|11218.17|11218.17|0
1647861060000|2022-03-21 11:11:00|11218.23|11218.23|11215.88|11215.88|11218.23|11218.23|11215.88|11215.88|0
1647861070000|2022-03-21 11:11:10|11216.08|11216.08|11216.08|11216.08|11216.08|11216.08|11216.08|11216.08|0
1647861090000|2022-03-21 11:11:30|11215.73|11215.73|11215.73|11215.73|11215.73|11215.73|11215.73|11215.73|0
1647861130000|2022-03-21 11:12:10|11215.94|11215.94|11215.94|11215.94|11215.94|11215.94|11215.94|11215.94|0
1647861140000|2022-03-21 11:12:20|11216.16|11216.16|11217.24|11217.24|11217.24|11217.24|11216.16|11216.16|0
1647861150000|2022-03-21 11:12:30|11217.41|11217.41|11219.36|11219.36|11219.36|11219.36|11217.41|11217.41|0
1647861180000|2022-03-21 11:13:00|11220.54|11220.54|11220.69|11220.69|11220.69|11220.69|11220.54|11220.54|0
1647861200000|2022-03-21 11:13:20|11219.51|11219.51|11219.51|11219.51|11219.51|11219.51|11219.51|11219.51|0
1647861240000|2022-03-21 11:14:00|11219.25|11219.25|11220.23|11220.23|11220.23|11220.23|11219.25|11219.25|0
1647861270000|2022-03-21 11:14:30|11221.41|11221.41|11221.41|11221.41|11221.41|11221.41|11221.41|11221.41|0
1647861280000|2022-03-21 11:14:40|11222.39|11222.39|11222.79|11222.79|11222.79|11222.79|11222.39|11222.39|0
1647861300000|2022-03-21 11:15:00|11223.63|11223.63|11223.8|11223.8|11223.8|11223.8|11223.63|11223.63|0
1647861310000|2022-03-21 11:15:10|11224.48|11224.48|11224.27|11224.27|11224.48|11224.48|11224.27|11224.27|0
1647861320000|2022-03-21 11:15:20|11223.3|11223.3|11222.9|11222.9|11223.3|11223.3|11222.9|11222.9|0
1647861330000|2022-03-21 11:15:30|11222.55|11222.55|11222.13|11222.13|11222.55|11222.55|11222.13|11222.13|0
1647861340000|2022-03-21 11:15:40|11221.96|11221.96|11223.36|11223.36|11223.36|11223.36|11221.96|11221.96|0
1647861350000|2022-03-21 11:15:50|11223.57|11223.57|11223.57|11223.57|11223.57|11223.57|11223.57|11223.57|0
1647861360000|2022-03-21 11:16:00|11223.31|11223.31|11223.31|11223.31|11223.31|11223.31|11223.31|11223.31|0
1647861370000|2022-03-21 11:16:10|11223.47|11223.47|11223.47|11223.47|11223.47|11223.47|11223.47|11223.47|0
1647861380000|2022-03-21 11:16:20|11222.78|11222.78|11219.64|11219.64|11222.78|11222.78|11219.64|11219.64|0
1647861390000|2022-03-21 11:16:30|11217.28|11217.28|11217.28|11217.28|11217.28|11217.28|11217.28|11217.28|0
1647861400000|2022-03-21 11:16:40|11216.93|11216.93|11216.93|11216.93|11216.93|11216.93|11216.93|11216.93|0
1647861410000|2022-03-21 11:16:50|11217.01|11217.01|11217.01|11217.01|11217.01|11217.01|11217.01|11217.01|0
1647861430000|2022-03-21 11:17:10|11218.19|11218.19|11218.19|11218.19|11218.19|11218.19|11218.19|11218.19|0
1647861440000|2022-03-21 11:17:20|11219.37|11219.37|11223.23|11223.23|11223.23|11223.23|11219.37|11219.37|0
1647861450000|2022-03-21 11:17:30|11222.99|11222.99|11223.68|11223.68|11223.68|11223.68|11222.99|11222.99|0
1647861460000|2022-03-21 11:17:40|11224.08|11224.08|11224.08|11224.08|11224.08|11224.08|11224.08|11224.08|0
1647861470000|2022-03-21 11:17:50|11225.26|11225.26|11225.26|11225.26|11225.26|11225.26|11225.26|11225.26|0
1647861480000|2022-03-21 11:18:00|11225.5|11225.5|11224.48|11224.48|11225.66|11225.66|11224.48|11224.48|0
1647861500000|2022-03-21 11:18:20|11225.46|11225.46|11225.46|11225.46|11225.46|11225.46|11225.46|11225.46|0
1647861540000|2022-03-21 11:19:00|11225.25|11225.25|11225.25|11225.25|11225.25|11225.25|11225.25|11225.25|0
1647861550000|2022-03-21 11:19:10|11225.59|11225.59|11225.59|11225.59|11225.59|11225.59|11225.59|11225.59|0
1647861560000|2022-03-21 11:19:20|11227.96|11227.96|11228.16|11228.16|11229.14|11229.14|11227.96|11227.96|0
1647861590000|2022-03-21 11:19:50|11228.37|11228.37|11231.3|11231.3|11231.3|11231.3|11228.37|11228.37|0
1647861600000|2022-03-21 11:20:00|11231.05|11231.05|11229.86|11229.86|11231.05|11231.05|11229.86|11229.86|0
1647861620000|2022-03-21 11:20:20|11227.9|11227.9|11227.9|11227.9|11227.9|11227.9|11227.9|11227.9|0
1647861640000|2022-03-21 11:20:40|11229.86|11229.86|11227.77|11227.77|11229.86|11229.86|11227.77|11227.77|0
1647861650000|2022-03-21 11:20:50|11226.59|11226.59|11226.59|11226.59|11226.59|11226.59|11226.59|11226.59|0
1647861690000|2022-03-21 11:21:30|11225.61|11225.61|11225.61|11225.61|11225.61|11225.61|11225.61|11225.61|0
1647861710000|2022-03-21 11:21:50|11224.93|11224.93|11224.53|11224.53|11224.93|11224.93|11224.53|11224.53|0
1647861720000|2022-03-21 11:22:00|11223.55|11223.55|11223.55|11223.55|11223.55|11223.55|11223.55|11223.55|0
1647861740000|2022-03-21 11:22:20|11223.68|11223.68|11223.33|11223.33|11223.68|11223.68|11223.33|11223.33|0
1647861770000|2022-03-21 11:22:50|11223.73|11223.73|11224.91|11224.91|11224.91|11224.91|11223.73|11223.73|0
1647861780000|2022-03-21 11:23:00|11226.87|11226.87|11226.61|11226.61|11226.87|11226.87|11226.61|11226.61|0
1647861810000|2022-03-21 11:23:30|11226.72|11226.72|11226.72|11226.72|11226.72|11226.72|11226.72|11226.72|0
1647861820000|2022-03-21 11:23:40|11226.95|11226.95|11227.06|11227.06|11227.06|11227.06|11226.95|11226.95|0
1647861830000|2022-03-21 11:23:50|11226.83|11226.83|11226.76|11226.76|11226.83|11226.83|11226.76|11226.76|0
1647861840000|2022-03-21 11:24:00|11226.83|11226.83|11227.23|11227.23|11227.23|11227.23|11226.83|11226.83|0
1647861850000|2022-03-21 11:24:10|11226.05|11226.05|11226.05|11226.05|11226.05|11226.05|11226.05|11226.05|0
1647861860000|2022-03-21 11:24:20|11226.2|11226.2|11226.2|11226.2|11226.2|11226.2|11226.2|11226.2|0
1647861880000|2022-03-21 11:24:40|11225.87|11225.87|11226.2|11226.2|11226.2|11226.2|11225.87|11225.87|0
1647861900000|2022-03-21 11:25:00|11226.41|11226.41|11227.26|11227.26|11227.59|11227.59|11226.41|11226.41|0
1647861910000|2022-03-21 11:25:10|11227.05|11227.05|11227.05|11227.05|11227.05|11227.05|11227.05|11227.05|0
1647861920000|2022-03-21 11:25:20|11226.88|11226.88|11226.88|11226.88|11226.88|11226.88|11226.88|11226.88|0
1647861930000|2022-03-21 11:25:30|11225.91|11225.91|11225.91|11225.91|11225.91|11225.91|11225.91|11225.91|0
1647861940000|2022-03-21 11:25:40|11226.88|11226.88|11226.35|11226.35|11226.88|11226.88|11225.91|11225.91|0
1647861950000|2022-03-21 11:25:50|11226.14|11226.14|11226.14|11226.14|11226.14|11226.14|11226.14|11226.14|0
1647861970000|2022-03-21 11:26:10|11225.91|11225.91|11226.7|11226.7|11226.7|11226.7|11225.91|11225.91|0
1647861980000|2022-03-21 11:26:20|11225.52|11225.52|11224.34|11224.34|11225.52|11225.52|11224.34|11224.34|0
1647861990000|2022-03-21 11:26:30|11223.15|11223.15|11223.15|11223.15|11223.15|11223.15|11223.15|11223.15|0
1647862000000|2022-03-21 11:26:40|11221.97|11221.97|11221.97|11221.97|11221.97|11221.97|11221.97|11221.97|0
1647862010000|2022-03-21 11:26:50|11220.78|11220.78|11221.18|11221.18|11221.18|11221.18|11220.78|11220.78|0
1647862030000|2022-03-21 11:27:10|11221.43|11221.43|11221.43|11221.43|11221.43|11221.43|11221.43|11221.43|0
1647862040000|2022-03-21 11:27:20|11221.78|11221.78|11221.78|11221.78|11221.78|11221.78|11221.78|11221.78|0
1647862070000|2022-03-21 11:27:50|11221.69|11221.69|11221.69|11221.69|11221.69|11221.69|11221.69|11221.69|0
1647862080000|2022-03-21 11:28:00|11221.54|11221.54|11221.54|11221.54|11221.54|11221.54|11221.54|11221.54|0
1647862090000|2022-03-21 11:28:10|11221.37|11221.37|11221.37|11221.37|11221.37|11221.37|11221.37|11221.37|0
1647862110000|2022-03-21 11:28:30|11220.39|11220.39|11219.42|11219.42|11220.39|11220.39|11219.42|11219.42|0
1647862130000|2022-03-21 11:28:50|11219.26|11219.26|11219.26|11219.26|11219.26|11219.26|11219.26|11219.26|0
1647862140000|2022-03-21 11:29:00|11218.85|11218.85|11218.65|11218.65|11218.85|11218.85|11218.24|11218.24|0
1647862150000|2022-03-21 11:29:10|11218.3|11218.3|11221.77|11221.77|11221.77|11221.77|11217.86|11217.86|0
1647862200000|2022-03-21 11:30:00|11221.98|11221.98|11220.03|11220.03|11221.98|11221.98|11220.03|11220.03|0
1647862210000|2022-03-21 11:30:10|11218.08|11218.08|11218.08|11218.08|11218.08|11218.08|11218.08|11218.08|0
1647862240000|2022-03-21 11:30:40|11216.89|11216.89|11215.92|11215.92|11216.89|11216.89|11215.92|11215.92|0
1647862250000|2022-03-21 11:30:50|11215.66|11215.66|11217.61|11217.61|11217.61|11217.61|11215.66|11215.66|0
1647862260000|2022-03-21 11:31:00|11217.49|11217.49|11217.84|11217.84|11218.18|11218.18|11217.49|11217.49|0
1647862270000|2022-03-21 11:31:10|11218.04|11218.04|11218.04|11218.04|11218.04|11218.04|11218.04|11218.04|0
1647862280000|2022-03-21 11:31:20|11215.11|11215.11|11215.04|11215.04|11215.11|11215.11|11213.09|11213.09|0
1647862290000|2022-03-21 11:31:30|11215.38|11215.38|11215.38|11215.38|11215.38|11215.38|11215.38|11215.38|0
1647862300000|2022-03-21 11:31:40|11215.73|11215.73|11216.55|11216.55|11216.55|11216.55|11215.73|11215.73|0
1647862320000|2022-03-21 11:32:00|11217.24|11217.24|11217.58|11217.58|11217.58|11217.58|11217.24|11217.24|0
1647862330000|2022-03-21 11:32:10|11217.75|11217.75|11219.27|11219.27|11219.27|11219.27|11217.75|11217.75|0
1647862340000|2022-03-21 11:32:20|11221.63|11221.63|11223.02|11223.02|11223.02|11223.02|11221.63|11221.63|0
1647862360000|2022-03-21 11:32:40|11223.18|11223.18|11226.85|11226.85|11226.85|11226.85|11223.18|11223.18|0
1647862370000|2022-03-21 11:32:50|11227.19|11227.19|11228.23|11228.23|11228.23|11228.23|11227.19|11227.19|0
1647862380000|2022-03-21 11:33:00|11228.73|11228.73|11228.73|11228.73|11228.73|11228.73|11228.73|11228.73|0
1647862420000|2022-03-21 11:33:40|11227.54|11227.54|11223.93|11223.93|11227.54|11227.54|11223.93|11223.93|0
1647862430000|2022-03-21 11:33:50|11225.88|11225.88|11225.88|11225.88|11225.88|11225.88|11225.88|11225.88|0
1647862440000|2022-03-21 11:34:00|11226.97|11226.97|11226.97|11226.97|11226.97|11226.97|11226.97|11226.97|0
1647862450000|2022-03-21 11:34:10|11227.2|11227.2|11227.39|11227.39|11227.54|11227.54|11226.7|11226.7|0
1647862490000|2022-03-21 11:34:50|11228.37|11228.37|11228.37|11228.37|11228.37|11228.37|11228.37|11228.37|0
1647862500000|2022-03-21 11:35:00|11229.04|11229.04|11229.64|11229.64|11229.99|11229.99|11229.04|11229.04|0
1647862510000|2022-03-21 11:35:10|11229.85|11229.85|11229.85|11229.85|11229.85|11229.85|11229.85|11229.85|0
1647862520000|2022-03-21 11:35:20|11227.89|11227.89|11229.21|11229.21|11229.21|11229.21|11227.89|11227.89|0
1647862570000|2022-03-21 11:36:10|11231.38|11231.38|11230.41|11230.41|11231.38|11231.38|11230.41|11230.41|0
1647862580000|2022-03-21 11:36:20|11230.8|11230.8|11230.8|11230.8|11230.8|11230.8|11230.8|11230.8|0
1647862590000|2022-03-21 11:36:30|11231.99|11231.99|11231.99|11231.99|11231.99|11231.99|11231.99|11231.99|0
1647862610000|2022-03-21 11:36:50|11232.29|11232.29|11232.29|11232.29|11232.29|11232.29|11232.29|11232.29|0
1647862620000|2022-03-21 11:37:00|11232.46|11232.46|11232.46|11232.46|11232.46|11232.46|11232.46|11232.46|0
1647862650000|2022-03-21 11:37:30|11233.64|11233.64|11232.67|11232.67|11233.64|11233.64|11232.67|11232.67|0
1647862660000|2022-03-21 11:37:40|11233.85|11233.85|11234.85|11234.85|11234.85|11234.85|11233.85|11233.85|0
1647862670000|2022-03-21 11:37:50|11235.2|11235.2|11235.69|11235.69|11236.38|11236.38|11235.2|11235.2|0
1647862680000|2022-03-21 11:38:00|11236.32|11236.32|11236.32|11236.32|11236.32|11236.32|11236.32|11236.32|0
1647862690000|2022-03-21 11:38:10|11235.92|11235.92|11234.74|11234.74|11235.92|11235.92|11234.74|11234.74|0
1647862700000|2022-03-21 11:38:20|11233.55|11233.55|11233.55|11233.55|11233.55|11233.55|11233.55|11233.55|0
1647862710000|2022-03-21 11:38:30|11233.15|11233.15|11233.15|11233.15|11233.15|11233.15|11233.15|11233.15|0
1647862760000|2022-03-21 11:39:20|11234.13|11234.13|11234.48|11234.48|11234.48|11234.48|11234.13|11234.13|0
1647862770000|2022-03-21 11:39:30|11233.5|11233.5|11233.5|11233.5|11233.5|11233.5|11233.5|11233.5|0
1647862780000|2022-03-21 11:39:40|11233.09|11233.09|11233.09|11233.09|11233.09|11233.09|11233.09|11233.09|0
1647862790000|2022-03-21 11:39:50|11233.42|11233.42|11233.46|11233.46|11233.46|11233.46|11233.26|11233.26|0
1647862820000|2022-03-21 11:40:20|11233.69|11233.69|11233.58|11233.58|11233.69|11233.69|11233.58|11233.58|0
1647862840000|2022-03-21 11:40:40|11233.18|11233.18|11233.18|11233.18|11233.18|11233.18|11233.18|11233.18|0
1647862850000|2022-03-21 11:40:50|11230.82|11230.82|11230.13|11230.13|11230.82|11230.82|11230.13|11230.13|0
1647862860000|2022-03-21 11:41:00|11229.78|11229.78|11227.26|11227.26|11229.78|11229.78|11227.26|11227.26|0
1647862880000|2022-03-21 11:41:20|11227.14|11227.14|11227.14|11227.14|11227.14|11227.14|11227.14|11227.14|0
1647862890000|2022-03-21 11:41:30|11227.26|11227.26|11227.26|11227.26|11227.26|11227.26|11227.26|11227.26|0
1647862930000|2022-03-21 11:42:10|11227.38|11227.38|11227.38|11227.38|11227.38|11227.38|11227.38|11227.38|0
1647862950000|2022-03-21 11:42:30|11226.4|11226.4|11226.4|11226.4|11226.4|11226.4|11226.4|11226.4|0
1647862980000|2022-03-21 11:43:00|11226.61|11226.61|11226.76|11226.76|11226.76|11226.76|11226.61|11226.61|0
1647863010000|2022-03-21 11:43:30|11226.36|11226.36|11226.36|11226.36|11226.36|11226.36|11226.36|11226.36|0
1647863040000|2022-03-21 11:44:00|11227.4|11227.4|11228.59|11228.59|11228.59|11228.59|11227.4|11227.4|0
1647863050000|2022-03-21 11:44:10|11230.54|11230.54|11230.54|11230.54|11230.54|11230.54|11230.54|11230.54|0
1647863070000|2022-03-21 11:44:30|11230.31|11230.31|11230.31|11230.31|11230.31|11230.31|11230.31|11230.31|0
1647863080000|2022-03-21 11:44:40|11229.13|11229.13|11229.13|11229.13|11229.13|11229.13|11229.13|11229.13|0
1647863110000|2022-03-21 11:45:10|11230.1|11230.1|11228.78|11228.78|11230.1|11230.1|11228.78|11228.78|0
1647863120000|2022-03-21 11:45:20|11226.83|11226.83|11226.83|11226.83|11226.83|11226.83|11226.83|11226.83|0
1647863130000|2022-03-21 11:45:30|11227.17|11227.17|11228.15|11228.15|11228.15|11228.15|11227.17|11227.17|0
1647863140000|2022-03-21 11:45:40|11226.19|11226.19|11226.24|11226.24|11226.36|11226.36|11226.19|11226.19|0
1647863150000|2022-03-21 11:45:50|11229.17|11229.17|11229.92|11229.92|11229.92|11229.92|11228.95|11228.95|0
1647863180000|2022-03-21 11:46:20|11228.95|11228.95|11228.95|11228.95|11228.95|11228.95|11228.95|11228.95|0
1647863200000|2022-03-21 11:46:40|11228.83|11228.83|11226.26|11226.26|11228.83|11228.83|11226.12|11226.12|0
1647863220000|2022-03-21 11:47:00|11225.87|11225.87|11225.87|11225.87|11225.87|11225.87|11225.87|11225.87|0
1647863230000|2022-03-21 11:47:10|11225.75|11225.75|11225.75|11225.75|11225.75|11225.75|11225.75|11225.75|0
1647863250000|2022-03-21 11:47:30|11225.23|11225.23|11225.23|11225.23|11225.23|11225.23|11225.23|11225.23|0
1647863270000|2022-03-21 11:47:50|11225.63|11225.63|11225.63|11225.63|11225.63|11225.63|11225.63|11225.63|0
1647863280000|2022-03-21 11:48:00|11225.21|11225.21|11225.21|11225.21|11225.21|11225.21|11225.21|11225.21|0
1647863290000|2022-03-21 11:48:10|11224.23|11224.23|11223.78|11223.78|11224.23|11224.23|11223.78|11223.78|0
1647863310000|2022-03-21 11:48:30|11224.76|11224.76|11224.76|11224.76|11224.76|11224.76|11224.76|11224.76|0
1647863320000|2022-03-21 11:48:40|11224.91|11224.91|11224.28|11224.28|11224.91|11224.91|11224.28|11224.28|0
1647863330000|2022-03-21 11:48:50|11224.46|11224.46|11224.46|11224.46|11224.46|11224.46|11224.46|11224.46|0
1647863400000|2022-03-21 11:50:00|11224.26|11224.26|11224.09|11224.09|11224.26|11224.26|11224.09|11224.09|0
1647863410000|2022-03-21 11:50:10|11222.91|11222.91|11222.91|11222.91|11222.91|11222.91|11222.91|11222.91|0
1647863430000|2022-03-21 11:50:30|11222.7|11222.7|11222.24|11222.24|11222.7|11222.7|11222.24|11222.24|0
1647863480000|2022-03-21 11:51:20|11221.26|11221.26|11221.26|11221.26|11221.26|11221.26|11221.26|11221.26|0
1647863490000|2022-03-21 11:51:30|11221.47|11221.47|11221.47|11221.47|11221.47|11221.47|11221.47|11221.47|0
1647863530000|2022-03-21 11:52:10|11221.82|11221.82|11222.29|11222.29|11222.29|11222.29|11221.82|11221.82|0
1647863540000|2022-03-21 11:52:20|11221.89|11221.89|11221.89|11221.89|11221.89|11221.89|11221.89|11221.89|0
1647863560000|2022-03-21 11:52:40|11223.84|11223.84|11223.49|11223.49|11223.84|11223.84|11223.49|11223.49|0
1647863570000|2022-03-21 11:52:50|11223.27|11223.27|11223.27|11223.27|11223.27|11223.27|11223.27|11223.27|0
1647863590000|2022-03-21 11:53:10|11223.34|11223.34|11221.85|11221.85|11223.34|11223.34|11221.85|11221.85|0
1647863600000|2022-03-21 11:53:20|11221.52|11221.52|11221.52|11221.52|11221.52|11221.52|11221.52|11221.52|0
1647863610000|2022-03-21 11:53:30|11221.31|11221.31|11221.31|11221.31|11221.31|11221.31|11221.31|11221.31|0
1647863620000|2022-03-21 11:53:40|11220.89|11220.89|11221.15|11221.15|11221.15|11221.15|11220.89|11220.89|0
1647863630000|2022-03-21 11:53:50|11221.31|11221.31|11221.31|11221.31|11221.31|11221.31|11221.31|11221.31|0
1647863640000|2022-03-21 11:54:00|11221.53|11221.53|11216.79|11216.79|11221.53|11221.53|11216.79|11216.79|0
1647863670000|2022-03-21 11:54:30|11217.77|11217.77|11216.79|11216.79|11217.77|11217.77|11216.79|11216.79|0
1647863710000|2022-03-21 11:55:10|11216.58|11216.58|11216.79|11216.79|11216.79|11216.79|11216.58|11216.58|0
1647863720000|2022-03-21 11:55:20|11216.44|11216.44|11217.56|11217.56|11217.76|11217.76|11216.44|11216.44|0
1647863730000|2022-03-21 11:55:30|11217.45|11217.45|11214.47|11214.47|11217.45|11217.45|11214.47|11214.47|0
1647863740000|2022-03-21 11:55:40|11215.65|11215.65|11215.65|11215.65|11215.65|11215.65|11215.65|11215.65|0
1647863780000|2022-03-21 11:56:20|11217.81|11217.81|11217.81|11217.81|11217.81|11217.81|11217.81|11217.81|0
1647863790000|2022-03-21 11:56:30|11218.04|11218.04|11218.15|11218.15|11218.15|11218.15|11218.04|11218.04|0
1647863800000|2022-03-21 11:56:40|11218.27|11218.27|11218.11|11218.11|11218.27|11218.27|11218.11|11218.11|0
1647863820000|2022-03-21 11:57:00|11217.9|11217.9|11217.78|11217.78|11217.9|11217.9|11217.78|11217.78|0
1647863850000|2022-03-21 11:57:30|11217.61|11217.61|11217.61|11217.61|11217.61|11217.61|11217.61|11217.61|0
1647863860000|2022-03-21 11:57:40|11215.66|11215.66|11215.49|11215.49|11215.66|11215.66|11215.49|11215.49|0
1647863880000|2022-03-21 11:58:00|11215.73|11215.73|11215.61|11215.61|11215.73|11215.73|11215.61|11215.61|0
1647863890000|2022-03-21 11:58:10|11215.49|11215.49|11215.49|11215.49|11215.49|11215.49|11215.49|11215.49|0
1647863900000|2022-03-21 11:58:20|11216.47|11216.47|11217.33|11217.33|11217.33|11217.33|11216.47|11216.47|0
1647863910000|2022-03-21 11:58:30|11217.85|11217.85|11215.89|11215.89|11217.85|11217.85|11215.89|11215.89|0
1647863920000|2022-03-21 11:58:40|11214.92|11214.92|11213.94|11213.94|11214.92|11214.92|11213.94|11213.94|0
1647863930000|2022-03-21 11:58:50|11214.1|11214.1|11214.1|11214.1|11214.1|11214.1|11214.1|11214.1|0
1647863940000|2022-03-21 11:59:00|11214.52|11214.52|11222.15|11222.15|11222.15|11222.15|11214.52|11214.52|0
1647863950000|2022-03-21 11:59:10|11222.3|11222.3|11222.64|11222.64|11222.64|11222.64|11222.14|11222.14|0
1647863960000|2022-03-21 11:59:20|11223.82|11223.82|11224.03|11224.03|11224.03|11224.03|11223.82|11223.82|0
1647863980000|2022-03-21 11:59:40|11223.06|11223.06|11223.06|11223.06|11223.06|11223.06|11223.06|11223.06|0
1647863990000|2022-03-21 11:59:50|11222.25|11222.25|11222.25|11222.25|11222.25|11222.25|11222.25|11222.25|0
1647864000000|2022-03-21 12:00:00|11222.1|11222.1|11222.11|11222.11|11222.11|11222.11|11221.94|11221.94|0
1647864010000|2022-03-21 12:00:10|11221.96|11221.96|11222.12|11222.12|11222.12|11222.12|11221.96|11221.96|0
1647864040000|2022-03-21 12:00:40|11221.14|11221.14|11221.14|11221.14|11221.14|11221.14|11221.14|11221.14|0
1647864050000|2022-03-21 12:00:50|11220.93|11220.93|11220.93|11220.93|11220.93|11220.93|11220.93|11220.93|0
1647864060000|2022-03-21 12:01:00|11218.97|11218.97|11218.97|11218.97|11218.97|11218.97|11218.97|11218.97|0
1647864070000|2022-03-21 12:01:10|11218.77|11218.77|11218.77|11218.77|11218.77|11218.77|11218.77|11218.77|0
1647864120000|2022-03-21 12:02:00|11218.94|11218.94|11218.94|11218.94|11218.94|11218.94|11218.94|11218.94|0
1647864150000|2022-03-21 12:02:30|11219.09|11219.09|11219|11219|11219.09|11219.09|11218.83|11218.83|0
1647864160000|2022-03-21 12:02:40|11218.81|11218.81|11218.48|11218.48|11218.81|11218.81|11218.48|11218.48|0
1647864170000|2022-03-21 12:02:50|11218.56|11218.56|11218.56|11218.56|11218.56|11218.56|11218.56|11218.56|0
1647864190000|2022-03-21 12:03:10|11218.63|11218.63|11219.21|11219.21|11219.21|11219.21|11218.24|11218.24|0
1647864200000|2022-03-21 12:03:20|11220.19|11220.19|11220.19|11220.19|11220.19|11220.19|11220.19|11220.19|0
1647864220000|2022-03-21 12:03:40|11220.34|11220.34|11220.34|11220.34|11220.34|11220.34|11220.34|11220.34|0
1647864240000|2022-03-21 12:04:00|11220.51|11220.51|11220.51|11220.51|11220.51|11220.51|11220.51|11220.51|0
1647864270000|2022-03-21 12:04:30|11220.62|11220.62|11219.43|11219.43|11220.62|11220.62|11219.43|11219.43|0
1647864280000|2022-03-21 12:04:40|11217.06|11217.06|11217.06|11217.06|11217.06|11217.06|11217.06|11217.06|0
1647864310000|2022-03-21 12:05:10|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|11217.27|0
1647864340000|2022-03-21 12:05:40|11217.14|11217.14|11217.14|11217.14|11217.14|11217.14|11217.14|11217.14|0
1647864350000|2022-03-21 12:05:50|11216.81|11216.81|11216.64|11216.64|11216.81|11216.81|11216.64|11216.64|0
1647864370000|2022-03-21 12:06:10|11216.81|11216.81|11217.01|11217.01|11217.01|11217.01|11216.81|11216.81|0
1647864380000|2022-03-21 12:06:20|11216.68|11216.68|11216.68|11216.68|11216.68|11216.68|11216.68|11216.68|0
1647864390000|2022-03-21 12:06:30|11213.75|11213.75|11213.75|11213.75|11213.75|11213.75|11213.75|11213.75|0
1647864400000|2022-03-21 12:06:40|11213.91|11213.91|11213.91|11213.91|11213.91|11213.91|11213.91|11213.91|0
1647864410000|2022-03-21 12:06:50|11213.75|11213.75|11214.09|11214.09|11214.09|11214.09|11213.75|11213.75|0
1647864420000|2022-03-21 12:07:00|11214.43|11214.43|11214.59|11214.59|11214.59|11214.59|11214.43|11214.43|0
1647864450000|2022-03-21 12:07:30|11214.26|11214.26|11214.43|11214.43|11214.43|11214.43|11214.26|11214.26|0
1647864460000|2022-03-21 12:07:40|11214.59|11214.59|11214.43|11214.43|11214.59|11214.59|11214.43|11214.43|0
1647864470000|2022-03-21 12:07:50|11214.59|11214.59|11214.43|11214.43|11214.59|11214.59|11214.26|11214.26|0
1647864480000|2022-03-21 12:08:00|11214.85|11214.85|11214.68|11214.68|11214.85|11214.85|11214.68|11214.68|0
1647864490000|2022-03-21 12:08:10|11215.52|11215.52|11216.01|11216.01|11216.01|11216.01|11215.52|11215.52|0
1647864510000|2022-03-21 12:08:30|11215.85|11215.85|11215.85|11215.85|11215.85|11215.85|11215.85|11215.85|0
1647864530000|2022-03-21 12:08:50|11216.25|11216.25|11216.25|11216.25|11216.25|11216.25|11216.25|11216.25|0
1647864540000|2022-03-21 12:09:00|11216.46|11216.46|11216.46|11216.46|11216.46|11216.46|11216.46|11216.46|0
1647864550000|2022-03-21 12:09:10|11216.25|11216.25|11216.25|11216.25|11216.25|11216.25|11216.25|11216.25|0
1647864580000|2022-03-21 12:09:40|11214.3|11214.3|11214.3|11214.3|11214.3|11214.3|11213.32|11213.32|0
1647864590000|2022-03-21 12:09:50|11214.7|11214.7|11214.7|11214.7|11214.7|11214.7|11214.7|11214.7|0
1647864620000|2022-03-21 12:10:20|11215.49|11215.49|11215.89|11215.89|11215.89|11215.89|11215.49|11215.49|0
1647864630000|2022-03-21 12:10:30|11216.15|11216.15|11216.15|11216.15|11216.15|11216.15|11216.15|11216.15|0
1647864640000|2022-03-21 12:10:40|11215.73|11215.73|11215.65|11215.65|11215.73|11215.73|11215.65|11215.65|0
1647864650000|2022-03-21 12:10:50|11215.73|11215.73|11215.73|11215.73|11215.73|11215.73|11215.73|11215.73|0
1647864670000|2022-03-21 12:11:10|11216.36|11216.36|11216.36|11216.36|11216.36|11216.36|11216.36|11216.36|0
1647864690000|2022-03-21 12:11:30|11216.21|11216.21|11216.21|11216.21|11216.21|11216.21|11216.21|11216.21|0
1647864700000|2022-03-21 12:11:40|11215.81|11215.81|11215.81|11215.81|11215.81|11215.81|11215.81|11215.81|0
1647864710000|2022-03-21 12:11:50|11215.97|11215.97|11215.97|11215.97|11215.97|11215.97|11215.97|11215.97|0
1647864730000|2022-03-21 12:12:10|11215.47|11215.47|11215.47|11215.47|11215.47|11215.47|11215.47|11215.47|0
1647864780000|2022-03-21 12:13:00|11214.5|11214.5|11214.5|11214.5|11214.5|11214.5|11214.5|11214.5|0
1647864790000|2022-03-21 12:13:10|11214.1|11214.1|11214.1|11214.1|11214.1|11214.1|11214.1|11214.1|0
1647864830000|2022-03-21 12:13:50|11214.23|11214.23|11214.23|11214.23|11214.23|11214.23|11214.23|11214.23|0
1647864840000|2022-03-21 12:14:00|11213.22|11213.22|11213.35|11213.35|11213.35|11213.35|11213.22|11213.22|0
1647864910000|2022-03-21 12:15:10|11213.22|11213.22|11213.22|11213.22|11213.22|11213.22|11213.22|11213.22|0
1647864920000|2022-03-21 12:15:20|11213.02|11213.02|11213.17|11213.17|11213.17|11213.17|11213.02|11213.02|0
1647864930000|2022-03-21 12:15:30|11212.85|11212.85|11212.19|11212.19|11212.85|11212.85|11212.07|11212.07|0
1647864940000|2022-03-21 12:15:40|11211.21|11211.21|11212.66|11212.66|11213.16|11213.16|11211.21|11211.21|0
1647864950000|2022-03-21 12:15:50|11211.69|11211.69|11210.14|11210.14|11211.69|11211.69|11210.14|11210.14|0
1647864960000|2022-03-21 12:16:00|11209.74|11209.74|11207.45|11207.45|11209.74|11209.74|11207.45|11207.45|0
1647864970000|2022-03-21 12:16:10|11207.22|11207.22|11204.53|11204.53|11207.22|11207.22|11204.53|11204.53|0
1647864980000|2022-03-21 12:16:20|11204.38|11204.38|11206.99|11206.99|11206.99|11206.99|11204.12|11204.12|0
1647864990000|2022-03-21 12:16:30|11208.17|11208.17|11207.37|11207.37|11208.17|11208.17|11207.37|11207.37|0
1647865000000|2022-03-21 12:16:40|11207.42|11207.42|11207.83|11207.83|11207.83|11207.83|11206.87|11206.87|0
1647865020000|2022-03-21 12:17:00|11207.98|11207.98|11207.98|11207.98|11207.98|11207.98|11207.98|11207.98|0
1647865030000|2022-03-21 12:17:10|11207|11207|11207|11207|11207|11207|11207|11207|0
1647865040000|2022-03-21 12:17:20|11206.84|11206.84|11206.38|11206.38|11206.99|11206.99|11206.38|11206.38|0
1647865050000|2022-03-21 12:17:30|11205.97|11205.97|11205.97|11205.97|11206.18|11206.18|11205.97|11205.97|0
1647865080000|2022-03-21 12:18:00|11206.38|11206.38|11206.38|11206.38|11206.38|11206.38|11206.38|11206.38|0
1647865090000|2022-03-21 12:18:10|11207.56|11207.56|11207.56|11207.56|11207.56|11207.56|11207.56|11207.56|0
1647865100000|2022-03-21 12:18:20|11207.91|11207.91|11207.83|11207.83|11207.91|11207.91|11207.83|11207.83|0
1647865110000|2022-03-21 12:18:30|11207.99|11207.99|11206.18|11206.18|11208.19|11208.19|11206.18|11206.18|0
1647865120000|2022-03-21 12:18:40|11206.26|11206.26|11206.26|11206.26|11206.26|11206.26|11206.26|11206.26|0
1647865130000|2022-03-21 12:18:50|11205.91|11205.91|11205.91|11205.91|11205.91|11205.91|11205.91|11205.91|0
1647865170000|2022-03-21 12:19:30|11205.22|11205.22|11205.57|11205.57|11205.57|11205.57|11205.22|11205.22|0
1647865180000|2022-03-21 12:19:40|11205.96|11205.96|11207.12|11207.12|11207.12|11207.12|11205.96|11205.96|0
1647865190000|2022-03-21 12:19:50|11208.1|11208.1|11208.1|11208.1|11208.1|11208.1|11208.1|11208.1|0
1647865200000|2022-03-21 12:20:00|11207.76|11207.76|11207.76|11207.76|11207.76|11207.76|11207.76|11207.76|0
1647865220000|2022-03-21 12:20:20|11208.1|11208.1|11208.39|11208.39|11208.39|11208.39|11208.1|11208.1|0
1647865230000|2022-03-21 12:20:30|11209.08|11209.08|11209.08|11209.08|11209.08|11209.08|11209.08|11209.08|0
1647865250000|2022-03-21 12:20:50|11208.84|11208.84|11208.84|11208.84|11208.84|11208.84|11208.84|11208.84|0
1647865260000|2022-03-21 12:21:00|11210.03|11210.03|11210.03|11210.03|11210.03|11210.03|11210.03|11210.03|0
1647865270000|2022-03-21 12:21:10|11209.63|11209.63|11209.28|11209.28|11209.63|11209.63|11209.28|11209.28|0
1647865280000|2022-03-21 12:21:20|11209.68|11209.68|11209.68|11209.68|11209.68|11209.68|11209.68|11209.68|0
1647865290000|2022-03-21 12:21:30|11209.91|11209.91|11209.91|11209.91|11209.91|11209.91|11209.91|11209.91|0
1647865300000|2022-03-21 12:21:40|11208.94|11208.94|11208.44|11208.44|11208.94|11208.94|11208.44|11208.44|0
1647865380000|2022-03-21 12:23:00|11209.41|11209.41|11208|11208|11209.41|11209.41|11208|11208|0
1647865400000|2022-03-21 12:23:20|11207.91|11207.91|11207.91|11207.91|11207.91|11207.91|11207.91|11207.91|0
1647865410000|2022-03-21 12:23:30|11207.41|11207.41|11207.41|11207.41|11207.41|11207.41|11207.41|11207.41|0
1647865440000|2022-03-21 12:24:00|11207.62|11207.62|11208.76|11208.76|11208.76|11208.76|11207.62|11207.62|0
1647865470000|2022-03-21 12:24:30|11209.1|11209.1|11209.1|11209.1|11209.1|11209.1|11209.1|11209.1|0
1647865490000|2022-03-21 12:24:50|11209.44|11209.44|11209.84|11209.84|11209.84|11209.84|11209.44|11209.44|0
1647865510000|2022-03-21 12:25:10|11210.34|11210.34|11210.57|11210.57|11210.57|11210.57|11210.34|11210.34|0
1647865520000|2022-03-21 12:25:20|11210.17|11210.17|11210.17|11210.17|11210.17|11210.17|11210.06|11210.06|0
1647865540000|2022-03-21 12:25:40|11208.99|11208.99|11208.99|11208.99|11208.99|11208.99|11208.99|11208.99|0
1647865560000|2022-03-21 12:26:00|11208.87|11208.87|11208.87|11208.87|11208.87|11208.87|11208.87|11208.87|0
1647865570000|2022-03-21 12:26:10|11209.22|11209.22|11209.22|11209.22|11209.22|11209.22|11209.22|11209.22|0
1647865610000|2022-03-21 12:26:50|11209.62|11209.62|11210.95|11210.95|11210.95|11210.95|11209.62|11209.62|0
1647865630000|2022-03-21 12:27:10|11208.99|11208.99|11208.99|11208.99|11208.99|11208.99|11208.99|11208.99|0
1647865650000|2022-03-21 12:27:30|11208.9|11208.9|11211.83|11211.83|11211.83|11211.83|11208.9|11208.9|0
1647865660000|2022-03-21 12:27:40|11210.85|11210.85|11211.32|11211.32|11211.32|11211.32|11210.85|11210.85|0
1647865690000|2022-03-21 12:28:10|11211.2|11211.2|11211.2|11211.2|11211.2|11211.2|11211.2|11211.2|0
1647865740000|2022-03-21 12:29:00|11210.97|11210.97|11210.66|11210.66|11210.97|11210.97|11210.66|11210.66|0
1647865750000|2022-03-21 12:29:10|11211.64|11211.64|11211.64|11211.64|11211.64|11211.64|11211.64|11211.64|0
1647865760000|2022-03-21 12:29:20|11211.52|11211.52|11211.52|11211.52|11211.52|11211.52|11211.52|11211.52|0
1647865770000|2022-03-21 12:29:30|11212.21|11212.21|11212.21|11212.21|11212.21|11212.21|11212.21|11212.21|0
1647865780000|2022-03-21 12:29:40|11211.87|11211.87|11211.87|11211.87|11211.87|11211.87|11211.87|11211.87|0
1647865790000|2022-03-21 12:29:50|11212.21|11212.21|11212.56|11212.56|11212.56|11212.56|11212.21|11212.21|0
1647865800000|2022-03-21 12:30:00|11213.06|11213.06|11213.37|11213.37|11213.37|11213.37|11213.06|11213.06|0
1647865820000|2022-03-21 12:30:20|11213.06|11213.06|11213.06|11213.06|11213.06|11213.06|11213.06|11213.06|0
1647865830000|2022-03-21 12:30:30|11213.52|11213.52|11213.41|11213.41|11213.52|11213.52|11213.41|11213.41|0
1647865840000|2022-03-21 12:30:40|11213.29|11213.29|11212.32|11212.32|11213.29|11213.29|11212.32|11212.32|0
1647865870000|2022-03-21 12:31:10|11211.63|11211.63|11212.02|11212.02|11212.02|11212.02|11211.63|11211.63|0
1647865880000|2022-03-21 12:31:20|11212.19|11212.19|11212.19|11212.19|11212.19|11212.19|11212.19|11212.19|0
1647865890000|2022-03-21 12:31:30|11211.21|11211.21|11211.21|11211.21|11211.21|11211.21|11211.21|11211.21|0
1647865930000|2022-03-21 12:32:10|11210.81|11210.81|11210.81|11210.81|11210.81|11210.81|11210.63|11210.63|0
1647865950000|2022-03-21 12:32:30|11210.91|11210.91|11209.72|11209.72|11210.91|11210.91|11209.72|11209.72|0
1647865980000|2022-03-21 12:33:00|11209.89|11209.89|11210.22|11210.22|11210.22|11210.22|11209.89|11209.89|0
1647866000000|2022-03-21 12:33:20|11209.25|11209.25|11209.37|11209.37|11209.64|11209.64|11209.25|11209.25|0
1647866010000|2022-03-21 12:33:30|11209.54|11209.54|11208.36|11208.36|11209.54|11209.54|11208.36|11208.36|0
1647866020000|2022-03-21 12:33:40|11207.96|11207.96|11203.55|11203.55|11207.96|11207.96|11203.55|11203.55|0
1647866030000|2022-03-21 12:33:50|11203.29|11203.29|11202.1|11202.1|11203.29|11203.29|11202.1|11202.1|0
1647866070000|2022-03-21 12:34:30|11201.89|11201.89|11201.89|11201.89|11201.89|11201.89|11201.89|11201.89|0
1647866110000|2022-03-21 12:35:10|11200.71|11200.71|11200.71|11200.71|11200.71|11200.71|11200.71|11200.71|0
1647866150000|2022-03-21 12:35:50|11200.56|11200.56|11200.4|11200.4|11200.56|11200.56|11200.4|11200.4|0
1647866160000|2022-03-21 12:36:00|11200.33|11200.33|11200.13|11200.13|11200.33|11200.33|11200.13|11200.13|0
1647866170000|2022-03-21 12:36:10|11200.21|11200.21|11200.21|11200.21|11200.21|11200.21|11200.21|11200.21|0
1647866190000|2022-03-21 12:36:30|11199.88|11199.88|11199.88|11199.88|11199.88|11199.88|11199.88|11199.88|0
1647866200000|2022-03-21 12:36:40|11197.92|11197.92|11195.57|11195.57|11197.92|11197.92|11195.46|11195.46|0
1647866210000|2022-03-21 12:36:50|11197.53|11197.53|11197.18|11197.18|11197.53|11197.53|11197.18|11197.18|0
1647866250000|2022-03-21 12:37:30|11197.26|11197.26|11197.26|11197.26|11197.26|11197.26|11197.26|11197.26|0
1647866260000|2022-03-21 12:37:40|11196.08|11196.08|11196.08|11196.08|11196.08|11196.08|11196.08|11196.08|0
1647866300000|2022-03-21 12:38:20|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|0
1647866360000|2022-03-21 12:39:20|11196.28|11196.28|11197.46|11197.46|11197.46|11197.46|11196.28|11196.28|0
1647866370000|2022-03-21 12:39:30|11199.42|11199.42|11198.44|11198.44|11199.42|11199.42|11198.44|11198.44|0
1647866380000|2022-03-21 12:39:40|11198.76|11198.76|11199.18|11199.18|11199.18|11199.18|11198.76|11198.76|0
1647866400000|2022-03-21 12:40:00|11197.99|11197.99|11197.2|11197.2|11197.99|11197.99|11197.2|11197.2|0
1647866480000|2022-03-21 12:41:20|11197.29|11197.29|11197.29|11197.29|11197.29|11197.29|11197.29|11197.29|0
1647866500000|2022-03-21 12:41:40|11197.4|11197.4|11197.52|11197.52|11197.52|11197.52|11197.4|11197.4|0
1647866510000|2022-03-21 12:41:50|11197.29|11197.29|11197.29|11197.29|11197.29|11197.29|11197.29|11197.29|0
1647866550000|2022-03-21 12:42:30|11197.17|11197.17|11196.26|11196.26|11197.17|11197.17|11196.26|11196.26|0
1647866560000|2022-03-21 12:42:40|11194.31|11194.31|11196.26|11196.26|11196.26|11196.26|11194.31|11194.31|0
1647866580000|2022-03-21 12:43:00|11195.84|11195.84|11194.86|11194.86|11195.84|11195.84|11194.86|11194.86|0
1647866610000|2022-03-21 12:43:30|11195.26|11195.26|11195.26|11195.26|11195.26|11195.26|11195.26|11195.26|0
1647866620000|2022-03-21 12:43:40|11195.66|11195.66|11196.05|11196.05|11196.05|11196.05|11195.66|11195.66|0
1647866640000|2022-03-21 12:44:00|11196.24|11196.24|11196.74|11196.74|11196.74|11196.74|11196.24|11196.24|0
1647866650000|2022-03-21 12:44:10|11195.56|11195.56|11195.56|11195.56|11195.56|11195.56|11195.56|11195.56|0
1647866690000|2022-03-21 12:44:50|11196.53|11196.53|11196.53|11196.53|11196.53|11196.53|11196.53|11196.53|0
1647866700000|2022-03-21 12:45:00|11195.56|11195.56|11194.37|11194.37|11195.56|11195.56|11194.37|11194.37|0
1647866730000|2022-03-21 12:45:30|11193.4|11193.4|11193.07|11193.07|11194.26|11194.26|11193.07|11193.07|0
1647866750000|2022-03-21 12:45:50|11192.73|11192.73|11193.22|11193.22|11193.42|11193.42|11192.73|11192.73|0
1647866780000|2022-03-21 12:46:20|11193|11193|11193|11193|11193|11193|11193|11193|0
1647866790000|2022-03-21 12:46:30|11192.5|11192.5|11192.5|11192.5|11192.5|11192.5|11192.5|11192.5|0
1647866800000|2022-03-21 12:46:40|11193.69|11193.69|11194.72|11194.72|11194.72|11194.72|11193.69|11193.69|0
1647866810000|2022-03-21 12:46:50|11194.98|11194.98|11195.32|11195.32|11195.32|11195.32|11194.98|11194.98|0
1647866820000|2022-03-21 12:47:00|11196.3|11196.3|11196.3|11196.3|11196.3|11196.3|11196.3|11196.3|0
1647866830000|2022-03-21 12:47:10|11196.17|11196.17|11196.17|11196.17|11196.17|11196.17|11196.17|11196.17|0
1647866850000|2022-03-21 12:47:30|11196.04|11196.04|11194.8|11194.8|11196.04|11196.04|11194.8|11194.8|0
1647866860000|2022-03-21 12:47:40|11195.27|11195.27|11195.27|11195.27|11195.27|11195.27|11195.27|11195.27|0
1647866870000|2022-03-21 12:47:50|11196.24|11196.24|11196.24|11196.24|11196.24|11196.24|11196.24|11196.24|0
1647866910000|2022-03-21 12:48:30|11196.41|11196.41|11193.48|11193.48|11196.41|11196.41|11193.48|11193.48|0
1647867010000|2022-03-21 12:50:10|11193.36|11193.36|11193.36|11193.36|11193.36|11193.36|11193.36|11193.36|0
1647867030000|2022-03-21 12:50:30|11193.51|11193.51|11193.51|11193.51|11193.51|11193.51|11193.51|11193.51|0
1647867060000|2022-03-21 12:51:00|11192.33|11192.33|11191.83|11191.83|11193.31|11193.31|11191.83|11191.83|0
1647867070000|2022-03-21 12:51:10|11191.41|11191.41|11191.2|11191.2|11191.41|11191.41|11191.2|11191.2|0
1647867090000|2022-03-21 12:51:30|11193.15|11193.15|11192.52|11192.52|11193.15|11193.15|11192.52|11192.52|0
1647867100000|2022-03-21 12:51:40|11192.35|11192.35|11191.19|11191.19|11192.35|11192.35|11190.4|11190.4|0
1647867110000|2022-03-21 12:51:50|11191.07|11191.07|11191.63|11191.63|11192.05|11192.05|11191.07|11191.07|0
1647867150000|2022-03-21 12:52:30|11191.46|11191.46|11191.39|11191.39|11191.46|11191.46|11191.39|11191.39|0
1647867160000|2022-03-21 12:52:40|11191.27|11191.27|11191.27|11191.27|11191.27|11191.27|11191.27|11191.27|0
1647867180000|2022-03-21 12:53:00|11192.99|11192.99|11193.34|11193.34|11193.34|11193.34|11192.99|11192.99|0
1647867190000|2022-03-21 12:53:10|11194.31|11194.31|11194.31|11194.31|11194.31|11194.31|11194.31|11194.31|0
1647867200000|2022-03-21 12:53:20|11194.08|11194.08|11194.08|11194.08|11194.08|11194.08|11194.08|11194.08|0
1647867230000|2022-03-21 12:53:50|11193.97|11193.97|11194.13|11194.13|11194.13|11194.13|11193.97|11193.97|0
1647867240000|2022-03-21 12:54:00|11194.26|11194.26|11194.26|11194.26|11194.26|11194.26|11194.26|11194.26|0
1647867250000|2022-03-21 12:54:10|11193.08|11193.08|11193.08|11193.08|11193.08|11193.08|11193.08|11193.08|0
1647867270000|2022-03-21 12:54:30|11194.26|11194.26|11194.26|11194.26|11194.26|11194.26|11194.26|11194.26|0
1647867300000|2022-03-21 12:55:00|11193.08|11193.08|11195.43|11195.43|11195.43|11195.43|11193.08|11193.08|0
1647867310000|2022-03-21 12:55:10|11193.48|11193.48|11193.71|11193.71|11193.71|11193.71|11193.48|11193.48|0
1647867330000|2022-03-21 12:55:30|11194.21|11194.21|11194.21|11194.21|11194.21|11194.21|11194.21|11194.21|0
1647867340000|2022-03-21 12:55:40|11194.04|11194.04|11194.04|11194.04|11194.04|11194.04|11194.04|11194.04|0
1647867350000|2022-03-21 12:55:50|11194.44|11194.44|11194.44|11194.44|11194.44|11194.44|11194.44|11194.44|0
1647867360000|2022-03-21 12:56:00|11194.49|11194.49|11194.14|11194.14|11194.49|11194.49|11194.14|11194.14|0
1647867370000|2022-03-21 12:56:10|11194.56|11194.56|11194.56|11194.56|11194.56|11194.56|11194.56|11194.56|0
1647867390000|2022-03-21 12:56:30|11195.37|11195.37|11194.86|11194.86|11195.37|11195.37|11194.86|11194.86|0
1647867400000|2022-03-21 12:56:40|11195.07|11195.07|11195.07|11195.07|11195.07|11195.07|11195.07|11195.07|0
1647867410000|2022-03-21 12:56:50|11195.88|11195.88|11195.88|11195.88|11195.88|11195.88|11195.88|11195.88|0
1647867430000|2022-03-21 12:57:10|11195.98|11195.98|11196.38|11196.38|11196.38|11196.38|11195.98|11195.98|0
1647867450000|2022-03-21 12:57:30|11195.98|11195.98|11195.98|11195.98|11195.98|11195.98|11195.98|11195.98|0
1647867470000|2022-03-21 12:57:50|11195.87|11195.87|11195.87|11195.87|11195.87|11195.87|11195.87|11195.87|0
1647867480000|2022-03-21 12:58:00|11196.26|11196.26|11196.26|11196.26|11196.26|11196.26|11196.26|11196.26|0
1647867490000|2022-03-21 12:58:10|11196.47|11196.47|11196.47|11196.47|11196.47|11196.47|11196.47|11196.47|0
1647867500000|2022-03-21 12:58:20|11196.62|11196.62|11196.62|11196.62|11196.62|11196.62|11196.62|11196.62|0
1647867510000|2022-03-21 12:58:30|11196.31|11196.31|11196.48|11196.48|11196.57|11196.57|11196.31|11196.31|0
1647867540000|2022-03-21 12:59:00|11196.61|11196.61|11196.49|11196.49|11196.61|11196.61|11196.49|11196.49|0
1647867560000|2022-03-21 12:59:20|11195.31|11195.31|11196.49|11196.49|11196.49|11196.49|11195.31|11195.31|0
1647867570000|2022-03-21 12:59:30|11197.68|11197.68|11200.6|11200.6|11200.9|11200.9|11197.56|11197.56|0
1647867580000|2022-03-21 12:59:40|11200.51|11200.51|11200.81|11200.81|11200.81|11200.81|11200.51|11200.51|0
1647867590000|2022-03-21 12:59:50|11199.83|11199.83|11199.83|11199.83|11199.83|11199.83|11199.83|11199.83|0
1647867600000|2022-03-21 13:00:00|11200.05|11200.05|11200.05|11200.05|11200.05|11200.05|11200.05|11200.05|0
1647867610000|2022-03-21 13:00:10|11199.36|11199.36|11196.47|11196.47|11199.51|11199.51|11196.47|11196.47|0
1647867620000|2022-03-21 13:00:20|11196.7|11196.7|11197|11197|11197.24|11197.24|11196.7|11196.7|0
1647867640000|2022-03-21 13:00:40|11197.15|11197.15|11197.15|11197.15|11197.15|11197.15|11197.15|11197.15|0
1647867650000|2022-03-21 13:00:50|11197.1|11197.1|11194.74|11194.74|11197.1|11197.1|11194.74|11194.74|0
1647867660000|2022-03-21 13:01:00|11193.18|11193.18|11193.18|11193.18|11193.18|11193.18|11193.18|11193.18|0
1647867670000|2022-03-21 13:01:10|11192.83|11192.83|11192.38|11192.38|11192.83|11192.83|11192.38|11192.38|0
1647867690000|2022-03-21 13:01:30|11192.73|11192.73|11192.88|11192.88|11193.07|11193.07|11192.73|11192.73|0
1647867700000|2022-03-21 13:01:40|11192.65|11192.65|11192.65|11192.65|11192.65|11192.65|11192.65|11192.65|0
1647867710000|2022-03-21 13:01:50|11194.6|11194.6|11194.68|11194.68|11194.8|11194.8|11194.6|11194.6|0
1647867720000|2022-03-21 13:02:00|11195.05|11195.05|11195.05|11195.05|11195.05|11195.05|11195.05|11195.05|0
1647867810000|2022-03-21 13:03:30|11195.3|11195.3|11195.3|11195.3|11195.3|11195.3|11195.3|11195.3|0
1647867820000|2022-03-21 13:03:40|11193.35|11193.35|11193.35|11193.35|11193.35|11193.35|11193.35|11193.35|0
1647867850000|2022-03-21 13:04:10|11194.04|11194.04|11194.38|11194.38|11194.38|11194.38|11194.04|11194.04|0
1647867860000|2022-03-21 13:04:20|11194|11194|11194|11194|11194|11194|11194|11194|0
1647867880000|2022-03-21 13:04:40|11194.34|11194.34|11194.34|11194.34|11194.34|11194.34|11194.34|11194.34|0
1647867890000|2022-03-21 13:04:50|11193.36|11193.36|11193.36|11193.36|11193.36|11193.36|11193.36|11193.36|0
1647867910000|2022-03-21 13:05:10|11193.48|11193.48|11193.25|11193.25|11193.48|11193.48|11193.25|11193.25|0
1647867920000|2022-03-21 13:05:20|11192.07|11192.07|11192.07|11192.07|11192.07|11192.07|11192.07|11192.07|0
1647867930000|2022-03-21 13:05:30|11192.45|11192.45|11192.45|11192.45|11192.45|11192.45|11192.45|11192.45|0
1647867940000|2022-03-21 13:05:40|11192.3|11192.3|11192.3|11192.3|11192.3|11192.3|11192.3|11192.3|0
1647867950000|2022-03-21 13:05:50|11191.99|11191.99|11191.87|11191.87|11191.99|11191.99|11191.87|11191.87|0
1647867960000|2022-03-21 13:06:00|11191.63|11191.63|11190.89|11190.89|11191.63|11191.63|11190.89|11190.89|0
1647867970000|2022-03-21 13:06:10|11190.54|11190.54|11190.54|11190.54|11190.54|11190.54|11190.54|11190.54|0
1647867980000|2022-03-21 13:06:20|11190.41|11190.41|11190.52|11190.52|11190.52|11190.52|11190.41|11190.41|0
1647867990000|2022-03-21 13:06:30|11192.48|11192.48|11192.48|11192.48|11192.48|11192.48|11192.48|11192.48|0
1647868010000|2022-03-21 13:06:50|11194|11194|11196.38|11196.38|11196.38|11196.38|11194|11194|0
1647868020000|2022-03-21 13:07:00|11196.53|11196.53|11196.53|11196.53|11196.53|11196.53|11196.53|11196.53|0
1647868040000|2022-03-21 13:07:20|11196.95|11196.95|11195.3|11195.3|11196.95|11196.95|11195|11195|0
1647868060000|2022-03-21 13:07:40|11194.95|11194.95|11196.7|11196.7|11196.7|11196.7|11194.75|11194.75|0
1647868080000|2022-03-21 13:08:00|11197.05|11197.05|11198.36|11198.36|11198.36|11198.36|11195.87|11195.87|0
1647868100000|2022-03-21 13:08:20|11199.34|11199.34|11199.34|11199.34|11199.34|11199.34|11199.34|11199.34|0
1647868120000|2022-03-21 13:08:40|11198.36|11198.36|11198.36|11198.36|11198.36|11198.36|11198.36|11198.36|0
1647868140000|2022-03-21 13:09:00|11198.86|11198.86|11198.86|11198.86|11198.86|11198.86|11198.86|11198.86|0
1647868150000|2022-03-21 13:09:10|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|0
1647868160000|2022-03-21 13:09:20|11198.98|11198.98|11198.98|11198.98|11198.98|11198.98|11198.98|11198.98|0
1647868170000|2022-03-21 13:09:30|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|0
1647868180000|2022-03-21 13:09:40|11199.26|11199.26|11202.35|11202.35|11202.35|11202.35|11199.26|11199.26|0
1647868210000|2022-03-21 13:10:10|11201.37|11201.37|11201.37|11201.37|11201.37|11201.37|11201.37|11201.37|0
1647868250000|2022-03-21 13:10:50|11200.39|11200.39|11200.28|11200.28|11200.39|11200.39|11200.28|11200.28|0
1647868290000|2022-03-21 13:11:30|11200.44|11200.44|11199.35|11199.35|11200.44|11200.44|11199.26|11199.26|0
1647868320000|2022-03-21 13:12:00|11198.38|11198.38|11198.54|11198.54|11198.54|11198.54|11198.38|11198.38|0
1647868350000|2022-03-21 13:12:30|11198.19|11198.19|11198.19|11198.19|11198.19|11198.19|11198.19|11198.19|0
1647868360000|2022-03-21 13:12:40|11199.37|11199.37|11199.49|11199.49|11199.49|11199.49|11199.37|11199.37|0
1647868380000|2022-03-21 13:13:00|11200.47|11200.47|11200.47|11200.47|11200.47|11200.47|11200.47|11200.47|0
1647868410000|2022-03-21 13:13:30|11200.63|11200.63|11198.57|11198.57|11200.63|11200.63|11198.57|11198.57|0
1647868430000|2022-03-21 13:13:50|11198.88|11198.88|11199.03|11199.03|11199.03|11199.03|11198.88|11198.88|0
1647868440000|2022-03-21 13:14:00|11198.72|11198.72|11197.5|11197.5|11198.72|11198.72|11197.39|11197.39|0
1647868450000|2022-03-21 13:14:10|11197.66|11197.66|11197.89|11197.89|11197.89|11197.89|11197.66|11197.66|0
1647868460000|2022-03-21 13:14:20|11198.04|11198.04|11198.04|11198.04|11198.04|11198.04|11198.04|11198.04|0
1647868470000|2022-03-21 13:14:30|11197.89|11197.89|11197.89|11197.89|11197.89|11197.89|11197.89|11197.89|0
1647868480000|2022-03-21 13:14:40|11198.19|11198.19|11198.19|11198.19|11198.19|11198.19|11198.19|11198.19|0
1647868490000|2022-03-21 13:14:50|11197.85|11197.85|11198.76|11198.76|11198.76|11198.76|11197.85|11197.85|0
1647868500000|2022-03-21 13:15:00|11198.87|11198.87|11199.03|11199.03|11199.26|11199.26|11198.87|11198.87|0
1647868510000|2022-03-21 13:15:10|11198.87|11198.87|11198.87|11198.87|11198.87|11198.87|11198.87|11198.87|0
1647868530000|2022-03-21 13:15:30|11199.51|11199.51|11199.51|11199.51|11199.51|11199.51|11199.51|11199.51|0
1647868540000|2022-03-21 13:15:40|11199.27|11199.27|11199.27|11199.27|11199.27|11199.27|11199.27|11199.27|0
1647868550000|2022-03-21 13:15:50|11198.3|11198.3|11200.25|11200.25|11200.25|11200.25|11198.3|11198.3|0
1647868560000|2022-03-21 13:16:00|11200.41|11200.41|11200.41|11200.41|11200.41|11200.41|11200.41|11200.41|0
1647868580000|2022-03-21 13:16:20|11199.43|11199.43|11200.41|11200.41|11200.41|11200.41|11199.43|11199.43|0
1647868590000|2022-03-21 13:16:30|11200.25|11200.25|11200.25|11200.25|11200.25|11200.25|11200.25|11200.25|0
1647868600000|2022-03-21 13:16:40|11199.99|11199.99|11200.25|11200.25|11200.25|11200.25|11199.99|11199.99|0
1647868620000|2022-03-21 13:17:00|11200.41|11200.41|11201.01|11201.01|11201.01|11201.01|11200.41|11200.41|0
1647868630000|2022-03-21 13:17:10|11201.36|11201.36|11205.21|11205.21|11205.21|11205.21|11201.36|11201.36|0
1647868640000|2022-03-21 13:17:20|11206.18|11206.18|11206.18|11206.18|11206.18|11206.18|11206.18|11206.18|0
1647868650000|2022-03-21 13:17:30|11206.87|11206.87|11206.87|11206.87|11206.87|11206.87|11206.87|11206.87|0
1647868660000|2022-03-21 13:17:40|11207.85|11207.85|11207.85|11207.85|11207.85|11207.85|11207.85|11207.85|0
1647868700000|2022-03-21 13:18:20|11208.05|11208.05|11208.22|11208.22|11208.22|11208.22|11208.05|11208.05|0
1647868710000|2022-03-21 13:18:30|11208.38|11208.38|11208.38|11208.38|11208.38|11208.38|11208.38|11208.38|0
1647868740000|2022-03-21 13:19:00|11209.57|11209.57|11210.08|11210.08|11210.08|11210.08|11209.57|11209.57|0
1647868750000|2022-03-21 13:19:10|11210.32|11210.32|11209.82|11209.82|11210.32|11210.32|11209.14|11209.14|0
1647868760000|2022-03-21 13:19:20|11209.98|11209.98|11209.98|11209.98|11209.98|11209.98|11209.98|11209.98|0
1647868770000|2022-03-21 13:19:30|11209.29|11209.29|11209.63|11209.63|11209.63|11209.63|11209.29|11209.29|0
1647868800000|2022-03-21 13:20:00|11209.84|11209.84|11211.8|11211.8|11211.8|11211.8|11209.84|11209.84|0
1647868810000|2022-03-21 13:20:10|11211.54|11211.54|11213.12|11213.12|11213.12|11213.12|11211.54|11211.54|0
1647868840000|2022-03-21 13:20:40|11212.7|11212.7|11212.7|11212.7|11212.7|11212.7|11212.7|11212.7|0
1647868850000|2022-03-21 13:20:50|11213.09|11213.09|11213.25|11213.25|11213.25|11213.25|11213.09|11213.09|0
1647868870000|2022-03-21 13:21:10|11214.22|11214.22|11214.22|11214.22|11214.22|11214.22|11214.22|11214.22|0
1647868890000|2022-03-21 13:21:30|11214.17|11214.17|11214.17|11214.17|11214.17|11214.17|11214.17|11214.17|0
1647868900000|2022-03-21 13:21:40|11213.94|11213.94|11214.02|11214.02|11214.02|11214.02|11213.94|11213.94|0
1647868930000|2022-03-21 13:22:10|11212.06|11212.06|11209.58|11209.58|11212.06|11212.06|11209.58|11209.58|0
1647868960000|2022-03-21 13:22:40|11209.67|11209.67|11210.36|11210.36|11210.36|11210.36|11209.67|11209.67|0
1647868970000|2022-03-21 13:22:50|11210.49|11210.49|11212.16|11212.16|11212.16|11212.16|11210.49|11210.49|0
1647869030000|2022-03-21 13:23:50|11212.33|11212.33|11212.33|11212.33|11212.33|11212.33|11212.33|11212.33|0
1647869060000|2022-03-21 13:24:20|11212.12|11212.12|11212.12|11212.12|11212.12|11212.12|11212.12|11212.12|0
1647869070000|2022-03-21 13:24:30|11211.73|11211.73|11211.56|11211.56|11211.73|11211.73|11211.33|11211.33|0
1647869080000|2022-03-21 13:24:40|11211.96|11211.96|11211.96|11211.96|11211.96|11211.96|11211.96|11211.96|0
1647869090000|2022-03-21 13:24:50|11210|11210|11210|11210|11210|11210|11210|11210|0
1647869170000|2022-03-21 13:26:10|11212.94|11212.94|11212.94|11212.94|11212.94|11212.94|11212.94|11212.94|0
1647869190000|2022-03-21 13:26:30|11213.12|11213.12|11213.35|11213.35|11213.35|11213.35|11213.12|11213.12|0
1647869200000|2022-03-21 13:26:40|11213.14|11213.14|11213.35|11213.35|11213.35|11213.35|11213.14|11213.14|0
1647869210000|2022-03-21 13:26:50|11213.18|11213.18|11213.18|11213.18|11213.18|11213.18|11213.18|11213.18|0
1647869220000|2022-03-21 13:27:00|11213.03|11213.03|11213.26|11213.26|11213.26|11213.26|11213.03|11213.03|0
1647869230000|2022-03-21 13:27:10|11212.91|11212.91|11212.91|11212.91|11212.91|11212.91|11212.91|11212.91|0
1647869240000|2022-03-21 13:27:20|11212.8|11212.8|11211.59|11211.59|11212.8|11212.8|11211.59|11211.59|0
1647869270000|2022-03-21 13:27:50|11210.41|11210.41|11209.22|11209.22|11210.41|11210.41|11209.22|11209.22|0
1647869280000|2022-03-21 13:28:00|11208.43|11208.43|11208.83|11208.83|11208.83|11208.83|11208.43|11208.43|0
1647869290000|2022-03-21 13:28:10|11208.57|11208.57|11208.08|11208.08|11208.57|11208.57|11208.08|11208.08|0
1647869300000|2022-03-21 13:28:20|11207.99|11207.99|11207.99|11207.99|11207.99|11207.99|11207.99|11207.99|0
1647869320000|2022-03-21 13:28:40|11207.3|11207.3|11207.3|11207.3|11207.3|11207.3|11207.3|11207.3|0
1647869330000|2022-03-21 13:28:50|11207.99|11207.99|11207.99|11207.99|11207.99|11207.99|11207.99|11207.99|0
1647869360000|2022-03-21 13:29:20|11208.22|11208.22|11208.22|11208.22|11208.22|11208.22|11208.22|11208.22|0
1647869370000|2022-03-21 13:29:30|11208.37|11208.37|11208.52|11208.52|11208.52|11208.52|11208.37|11208.37|0
1647869390000|2022-03-21 13:29:50|11208.61|11208.61|11208.61|11208.61|11208.61|11208.61|11208.61|11208.61|0
1647869400000|2022-03-21 13:30:00|11208.53|11208.53|11206.25|11206.25|11209.09|11209.09|11205.9|11205.9|0
1647869410000|2022-03-21 13:30:10|11207.43|11207.43|11206.96|11206.96|11207.43|11207.43|11206.96|11206.96|0
1647869420000|2022-03-21 13:30:20|11206.73|11206.73|11205.43|11205.43|11206.73|11206.73|11205.43|11205.43|0
1647869430000|2022-03-21 13:30:30|11203.47|11203.47|11203.47|11203.47|11203.47|11203.47|11203.47|11203.47|0
1647869440000|2022-03-21 13:30:40|11204.16|11204.16|11204.22|11204.22|11204.42|11204.42|11204.16|11204.16|0
1647869460000|2022-03-21 13:31:00|11206.17|11206.17|11206.57|11206.57|11206.57|11206.57|11206.17|11206.17|0
1647869470000|2022-03-21 13:31:10|11206.3|11206.3|11206.3|11206.3|11206.3|11206.3|11206.3|11206.3|0
1647869490000|2022-03-21 13:31:30|11206.45|11206.45|11206.85|11206.85|11206.85|11206.85|11206.45|11206.45|0
1647869510000|2022-03-21 13:31:50|11206.69|11206.69|11206.69|11206.69|11206.69|11206.69|11206.69|11206.69|0
1647869520000|2022-03-21 13:32:00|11207.66|11207.66|11207.66|11207.66|11207.66|11207.66|11207.66|11207.66|0
1647869530000|2022-03-21 13:32:10|11207.41|11207.41|11207.41|11207.41|11207.41|11207.41|11207.41|11207.41|0
1647869540000|2022-03-21 13:32:20|11207.29|11207.29|11207.29|11207.29|11207.29|11207.29|11207.29|11207.29|0
1647869550000|2022-03-21 13:32:30|11208.2|11208.2|11208.38|11208.38|11208.38|11208.38|11208.2|11208.2|0
1647869560000|2022-03-21 13:32:40|11208.47|11208.47|11209.84|11209.84|11210.19|11210.19|11208.47|11208.47|0
1647869570000|2022-03-21 13:32:50|11210.07|11210.07|11210.19|11210.19|11210.19|11210.19|11210.07|11210.07|0
1647869580000|2022-03-21 13:33:00|11210.36|11210.36|11210.36|11210.36|11210.36|11210.36|11210.36|11210.36|0
1647869590000|2022-03-21 13:33:10|11210.12|11210.12|11210.12|11210.12|11210.12|11210.12|11210.12|11210.12|0
1647869610000|2022-03-21 13:33:30|11210.22|11210.22|11210.86|11210.86|11210.86|11210.86|11210.06|11210.06|0
1647869620000|2022-03-21 13:33:40|11209.88|11209.88|11209.88|11209.88|11209.88|11209.88|11209.88|11209.88|0
1647869630000|2022-03-21 13:33:50|11207.51|11207.51|11208.53|11208.53|11209.33|11209.33|11207.51|11207.51|0
1647869640000|2022-03-21 13:34:00|11207.74|11207.74|11207.74|11207.74|11207.74|11207.74|11207.74|11207.74|0
1647869670000|2022-03-21 13:34:30|11208.09|11208.09|11209.5|11209.5|11209.5|11209.5|11208.09|11208.09|0
1647869680000|2022-03-21 13:34:40|11209.66|11209.66|11211.32|11211.32|11211.32|11211.32|11209.66|11209.66|0
1647869690000|2022-03-21 13:34:50|11211.49|11211.49|11212.67|11212.67|11212.67|11212.67|11211.49|11211.49|0
1647869700000|2022-03-21 13:35:00|11213.09|11213.09|11213.09|11213.09|11213.09|11213.09|11212.98|11212.98|0
1647869710000|2022-03-21 13:35:10|11213.26|11213.26|11213.26|11213.26|11213.26|11213.26|11213.26|11213.26|0
1647869720000|2022-03-21 13:35:20|11213.78|11213.78|11213.78|11213.78|11213.78|11213.78|11213.78|11213.78|0
1647869730000|2022-03-21 13:35:30|11214.08|11214.08|11213.93|11213.93|11214.08|11214.08|11213.93|11213.93|0
1647869740000|2022-03-21 13:35:40|11213.65|11213.65|11213.65|11213.65|11213.65|11213.65|11213.65|11213.65|0
1647869750000|2022-03-21 13:35:50|11212.88|11212.88|11212.88|11212.88|11212.88|11212.88|11212.88|11212.88|0
1647869760000|2022-03-21 13:36:00|11212.62|11212.62|11212.36|11212.36|11212.62|11212.62|11212.36|11212.36|0
1647869780000|2022-03-21 13:36:20|11212.24|11212.24|11212.24|11212.24|11212.24|11212.24|11212.24|11212.24|0
1647869800000|2022-03-21 13:36:40|11211.33|11211.33|11212.86|11212.86|11212.86|11212.86|11211.33|11211.33|0
1647869810000|2022-03-21 13:36:50|11212.46|11212.46|11212.46|11212.46|11212.46|11212.46|11212.46|11212.46|0
1647869820000|2022-03-21 13:37:00|11211.77|11211.77|11213.38|11213.38|11214.36|11214.36|11211.43|11211.43|0
1647869830000|2022-03-21 13:37:10|11212.98|11212.98|11211.33|11211.33|11212.98|11212.98|11211.33|11211.33|0
1647869840000|2022-03-21 13:37:20|11210.83|11210.83|11206.3|11206.3|11210.83|11210.83|11206.3|11206.3|0
1647869850000|2022-03-21 13:37:30|11205.88|11205.88|11205.88|11205.88|11205.88|11205.88|11205.65|11205.65|0
1647869860000|2022-03-21 13:37:40|11206.86|11206.86|11206.69|11206.69|11206.86|11206.86|11206.69|11206.69|0
1647869870000|2022-03-21 13:37:50|11206.82|11206.82|11206.82|11206.82|11206.82|11206.82|11206.82|11206.82|0
1647869880000|2022-03-21 13:38:00|11207.92|11207.92|11207.92|11207.92|11207.92|11207.92|11207.92|11207.92|0
1647869890000|2022-03-21 13:38:10|11207.53|11207.53|11207.53|11207.53|11207.53|11207.53|11207.53|11207.53|0
1647869900000|2022-03-21 13:38:20|11208.03|11208.03|11209.98|11209.98|11209.98|11209.98|11208.03|11208.03|0
1647869910000|2022-03-21 13:38:30|11209.85|11209.85|11209.82|11209.82|11210.13|11210.13|11209.82|11209.82|0
1647869920000|2022-03-21 13:38:40|11209.69|11209.69|11209.62|11209.62|11209.69|11209.69|11209.62|11209.62|0
1647869930000|2022-03-21 13:38:50|11209.73|11209.73|11211.89|11211.89|11211.89|11211.89|11209.73|11209.73|0
1647869940000|2022-03-21 13:39:00|11210.71|11210.71|11210.71|11210.71|11210.71|11210.71|11210.71|11210.71|0
1647869950000|2022-03-21 13:39:10|11210.56|11210.56|11210.14|11210.14|11210.56|11210.56|11210.14|11210.14|0
1647869960000|2022-03-21 13:39:20|11210.34|11210.34|11210.34|11210.34|11210.34|11210.34|11210.34|11210.34|0
1647870000000|2022-03-21 13:40:00|11210.27|11210.27|11213.65|11213.65|11213.65|11213.65|11210.27|11210.27|0
1647870030000|2022-03-21 13:40:30|11213.53|11213.53|11213.53|11213.53|11213.53|11213.53|11213.53|11213.53|0
1647870040000|2022-03-21 13:40:40|11213.93|11213.93|11212.48|11212.48|11213.93|11213.93|11212.48|11212.48|0
1647870050000|2022-03-21 13:40:50|11212.36|11212.36|11212.83|11212.83|11212.83|11212.83|11212.36|11212.36|0
1647870070000|2022-03-21 13:41:10|11212.96|11212.96|11212.36|11212.36|11213.11|11213.11|11211.15|11211.15|0
1647870090000|2022-03-21 13:41:30|11212.76|11212.76|11211.78|11211.78|11212.76|11212.76|11211.78|11211.78|0
1647870100000|2022-03-21 13:41:40|11211.6|11211.6|11211.6|11211.6|11211.6|11211.6|11211.6|11211.6|0
1647870110000|2022-03-21 13:41:50|11211.2|11211.2|11210.74|11210.74|11211.2|11211.2|11210.74|11210.74|0
1647870120000|2022-03-21 13:42:00|11210.59|11210.59|11210.59|11210.59|11210.59|11210.59|11210.59|11210.59|0
1647870130000|2022-03-21 13:42:10|11210.42|11210.42|11210.42|11210.42|11210.42|11210.42|11210.42|11210.42|0
1647870140000|2022-03-21 13:42:20|11210.34|11210.34|11210.34|11210.34|11210.34|11210.34|11210.34|11210.34|0
1647870160000|2022-03-21 13:42:40|11210.69|11210.69|11210.13|11210.13|11210.69|11210.69|11210.13|11210.13|0
1647870180000|2022-03-21 13:43:00|11210.22|11210.22|11210.22|11210.22|11210.22|11210.22|11209.04|11209.04|0
1647870190000|2022-03-21 13:43:10|11210.31|11210.31|11210.4|11210.4|11210.4|11210.4|11210.31|11210.31|0
1647870200000|2022-03-21 13:43:20|11210.06|11210.06|11210.06|11210.06|11210.06|11210.06|11210.06|11210.06|0
1647870210000|2022-03-21 13:43:30|11209.89|11209.89|11210.46|11210.46|11210.46|11210.46|11209.89|11209.89|0
1647870220000|2022-03-21 13:43:40|11210.8|11210.8|11211.2|11211.2|11211.2|11211.2|11210.8|11210.8|0
1647870230000|2022-03-21 13:43:50|11211.55|11211.55|11211.55|11211.55|11211.55|11211.55|11211.55|11211.55|0
1647870240000|2022-03-21 13:44:00|11210.86|11210.86|11210.86|11210.86|11210.86|11210.86|11210.86|11210.86|0
1647870250000|2022-03-21 13:44:10|11211.19|11211.19|11211.36|11211.36|11211.36|11211.36|11211.19|11211.19|0
1647870260000|2022-03-21 13:44:20|11211.24|11211.24|11211.35|11211.35|11211.58|11211.58|11211.24|11211.24|0
1647870270000|2022-03-21 13:44:30|11211.19|11211.19|11211.19|11211.19|11211.19|11211.19|11211.19|11211.19|0
1647870280000|2022-03-21 13:44:40|11210.21|11210.21|11210.21|11210.21|11210.21|11210.21|11210.21|11210.21|0
1647870290000|2022-03-21 13:44:50|11209.81|11209.81|11210.83|11210.83|11210.83|11210.83|11209.64|11209.64|0
1647870300000|2022-03-21 13:45:00|11210.94|11210.94|11210.94|11210.94|11210.94|11210.94|11210.94|11210.94|0
1647870310000|2022-03-21 13:45:10|11209.97|11209.97|11209.97|11209.97|11209.97|11209.97|11209.97|11209.97|0
1647870320000|2022-03-21 13:45:20|11212.27|11212.27|11212.27|11212.27|11212.27|11212.27|11212.27|11212.27|0
1647870330000|2022-03-21 13:45:30|11213.45|11213.45|11213.45|11213.45|11213.45|11213.45|11213.45|11213.45|0
1647870350000|2022-03-21 13:45:50|11212.27|11212.27|11211.87|11211.87|11212.27|11212.27|11211.87|11211.87|0
1647870360000|2022-03-21 13:46:00|11209.91|11209.91|11208.68|11208.68|11209.91|11209.91|11208.68|11208.68|0
1647870370000|2022-03-21 13:46:10|11209.66|11209.66|11208.97|11208.97|11209.66|11209.66|11208.97|11208.97|0
1647870390000|2022-03-21 13:46:30|11209.95|11209.95|11211.9|11211.9|11211.9|11211.9|11209.95|11209.95|0
1647870400000|2022-03-21 13:46:40|11212.24|11212.24|11212.36|11212.36|11212.36|11212.36|11212.24|11212.24|0
1647870410000|2022-03-21 13:46:50|11212.18|11212.18|11212.6|11212.6|11212.6|11212.6|11212.18|11212.18|0
1647870420000|2022-03-21 13:47:00|11213.1|11213.1|11215.74|11215.74|11215.74|11215.74|11213.1|11213.1|0
1647870440000|2022-03-21 13:47:20|11215.82|11215.82|11215.82|11215.82|11215.82|11215.82|11215.82|11215.82|0
1647870470000|2022-03-21 13:47:50|11217|11217|11218.19|11218.19|11218.19|11218.19|11217|11217|0
1647870480000|2022-03-21 13:48:00|11218.04|11218.04|11218.04|11218.04|11218.04|11218.04|11218.04|11218.04|0
1647870490000|2022-03-21 13:48:10|11214.89|11214.89|11214.89|11214.89|11214.89|11214.89|11214.89|11214.89|0
1647870500000|2022-03-21 13:48:20|11213.71|11213.71|11208.58|11208.58|11213.71|11213.71|11208.58|11208.58|0
1647870510000|2022-03-21 13:48:30|11208.18|11208.18|11209.9|11209.9|11209.9|11209.9|11208.18|11208.18|0
1647870520000|2022-03-21 13:48:40|11208.92|11208.92|11207.15|11207.15|11208.92|11208.92|11207.15|11207.15|0
1647870530000|2022-03-21 13:48:50|11206.99|11206.99|11206.82|11206.82|11206.99|11206.99|11206.82|11206.82|0
1647870540000|2022-03-21 13:49:00|11205.64|11205.64|11204.91|11204.91|11205.64|11205.64|11204.91|11204.91|0
1647870550000|2022-03-21 13:49:10|11204.3|11204.3|11204.52|11204.52|11205.1|11205.1|11204.3|11204.3|0
1647870570000|2022-03-21 13:49:30|11204.12|11204.12|11202.94|11202.94|11204.12|11204.12|11202.94|11202.94|0
1647870580000|2022-03-21 13:49:40|11202.77|11202.77|11197.62|11197.62|11202.77|11202.77|11197.62|11197.62|0
1647870590000|2022-03-21 13:49:50|11197.45|11197.45|11195.37|11195.37|11197.86|11197.86|11195.37|11195.37|0
1647870600000|2022-03-21 13:50:00|11194.53|11194.53|11193.28|11193.28|11194.53|11194.53|11193.28|11193.28|0
1647870610000|2022-03-21 13:50:10|11193.17|11193.17|11193.04|11193.04|11193.17|11193.17|11193.04|11193.04|0
1647870630000|2022-03-21 13:50:30|11191.08|11191.08|11191.35|11191.35|11191.35|11191.35|11191.08|11191.08|0
1647870640000|2022-03-21 13:50:40|11189.74|11189.74|11187.17|11187.17|11189.74|11189.74|11187.17|11187.17|0
1647870650000|2022-03-21 13:50:50|11187.02|11187.02|11186.86|11186.86|11187.02|11187.02|11186.86|11186.86|0
1647870660000|2022-03-21 13:51:00|11186.75|11186.75|11187.6|11187.6|11187.6|11187.6|11185.56|11185.56|0
1647870670000|2022-03-21 13:51:10|11188.78|11188.78|11188.78|11188.78|11188.78|11188.78|11188.78|11188.78|0
1647870680000|2022-03-21 13:51:20|11188.86|11188.86|11189.28|11189.28|11189.28|11189.28|11188.86|11188.86|0
1647870690000|2022-03-21 13:51:30|11188.59|11188.59|11189.77|11189.77|11189.77|11189.77|11188.59|11188.59|0
1647870700000|2022-03-21 13:51:40|11188.59|11188.59|11188.59|11188.59|11188.59|11188.59|11188.59|11188.59|0
1647870720000|2022-03-21 13:52:00|11188.47|11188.47|11186.88|11186.88|11188.47|11188.47|11186.88|11186.88|0
1647870730000|2022-03-21 13:52:10|11186.77|11186.77|11185.29|11185.29|11186.77|11186.77|11185.29|11185.29|0
1647870740000|2022-03-21 13:52:20|11185.03|11185.03|11181.33|11181.33|11185.03|11185.03|11181.33|11181.33|0
1647870750000|2022-03-21 13:52:30|11180.99|11180.99|11180.65|11180.65|11181.12|11181.12|11180.65|11180.65|0
1647870760000|2022-03-21 13:52:40|11180.49|11180.49|11180.14|11180.14|11180.49|11180.49|11180.14|11180.14|0
1647870770000|2022-03-21 13:52:50|11180.03|11180.03|11180.03|11180.03|11180.03|11180.03|11180.03|11180.03|0
1647870780000|2022-03-21 13:53:00|11180.14|11180.14|11178.87|11178.87|11180.14|11180.14|11178.87|11178.87|0
1647870790000|2022-03-21 13:53:10|11178.07|11178.07|11177.84|11177.84|11178.07|11178.07|11177.72|11177.72|0
1647870800000|2022-03-21 13:53:20|11177.5|11177.5|11176.24|11176.24|11177.5|11177.5|11176.24|11176.24|0
1647870810000|2022-03-21 13:53:30|11175.97|11175.97|11175.91|11175.91|11175.97|11175.97|11175.22|11175.22|0
1647870820000|2022-03-21 13:53:40|11175.79|11175.79|11171.25|11171.25|11175.79|11175.79|11170.9|11170.9|0
1647870830000|2022-03-21 13:53:50|11171.43|11171.43|11171.36|11171.36|11171.43|11171.43|11171.36|11171.36|0
1647870840000|2022-03-21 13:54:00|11171.57|11171.57|11171.52|11171.52|11171.57|11171.57|11171.52|11171.52|0
1647870850000|2022-03-21 13:54:10|11171.33|11171.33|11171.33|11171.33|11171.33|11171.33|11171.33|11171.33|0
1647870870000|2022-03-21 13:54:30|11170.91|11170.91|11168.92|11168.92|11170.91|11170.91|11168.61|11168.61|0
1647870880000|2022-03-21 13:54:40|11169.25|11169.25|11168.75|11168.75|11169.25|11169.25|11168.75|11168.75|0
1647870890000|2022-03-21 13:54:50|11168.86|11168.86|11168.66|11168.66|11168.86|11168.86|11168.66|11168.66|0
1647870900000|2022-03-21 13:55:00|11168.26|11168.26|11170.85|11170.85|11170.85|11170.85|11168.26|11168.26|0
1647870910000|2022-03-21 13:55:10|11171.35|11171.35|11172.2|11172.2|11172.35|11172.35|11171.35|11171.35|0
1647870920000|2022-03-21 13:55:20|11171.23|11171.23|11168.87|11168.87|11171.23|11171.23|11168.87|11168.87|0
1647870930000|2022-03-21 13:55:30|11168.18|11168.18|11167.27|11167.27|11168.18|11168.18|11167.27|11167.27|0
1647870940000|2022-03-21 13:55:40|11166.88|11166.88|11163.4|11163.4|11166.88|11166.88|11163|11163|0
1647870950000|2022-03-21 13:55:50|11163.45|11163.45|11163.65|11163.65|11163.65|11163.65|11163.45|11163.45|0
1647870960000|2022-03-21 13:56:00|11163.55|11163.55|11163.21|11163.21|11163.55|11163.55|11163.21|11163.21|0
1647870970000|2022-03-21 13:56:10|11162.87|11162.87|11161.11|11161.11|11163.48|11163.48|11160.42|11160.42|0
1647870980000|2022-03-21 13:56:20|11160.14|11160.14|11162.88|11162.88|11162.88|11162.88|11160.14|11160.14|0
1647870990000|2022-03-21 13:56:30|11162.49|11162.49|11162.49|11162.49|11162.49|11162.49|11162.49|11162.49|0
1647871000000|2022-03-21 13:56:40|11161.99|11161.99|11161.99|11161.99|11161.99|11161.99|11161.99|11161.99|0
1647871010000|2022-03-21 13:56:50|11162.19|11162.19|11162.19|11162.19|11162.19|11162.19|11162.19|11162.19|0
1647871020000|2022-03-21 13:57:00|11162.35|11162.35|11162.75|11162.75|11162.75|11162.75|11162.35|11162.35|0
1647871030000|2022-03-21 13:57:10|11163.15|11163.15|11163.15|11163.15|11163.15|11163.15|11163.15|11163.15|0
1647871040000|2022-03-21 13:57:20|11165.1|11165.1|11165.1|11165.1|11165.1|11165.1|11165.1|11165.1|0
1647871050000|2022-03-21 13:57:30|11165.45|11165.45|11165.45|11165.45|11165.45|11165.45|11165.45|11165.45|0
1647871060000|2022-03-21 13:57:40|11166.14|11166.14|11166.14|11166.14|11166.14|11166.14|11166.14|11166.14|0
1647871070000|2022-03-21 13:57:50|11166.56|11166.56|11165.64|11165.64|11166.83|11166.83|11165.64|11165.64|0
1647871080000|2022-03-21 13:58:00|11165.87|11165.87|11165.78|11165.78|11165.93|11165.93|11165.72|11165.72|0
1647871090000|2022-03-21 13:58:10|11165.7|11165.7|11166.37|11166.37|11166.37|11166.37|11165.7|11165.7|0
1647871100000|2022-03-21 13:58:20|11167.16|11167.16|11168.4|11168.4|11168.4|11168.4|11167.16|11167.16|0
1647871110000|2022-03-21 13:58:30|11166.44|11166.44|11166.44|11166.44|11166.44|11166.44|11166.44|11166.44|0
1647871120000|2022-03-21 13:58:40|11166.39|11166.39|11166.05|11166.05|11166.39|11166.39|11166.05|11166.05|0
1647871130000|2022-03-21 13:58:50|11166.28|11166.28|11166.66|11166.66|11166.66|11166.66|11166.28|11166.28|0
1647871140000|2022-03-21 13:59:00|11165.87|11165.87|11165.27|11165.27|11165.87|11165.87|11165.27|11165.27|0
1647871160000|2022-03-21 13:59:20|11165.07|11165.07|11165.19|11165.19|11165.19|11165.19|11165.07|11165.07|0
1647871170000|2022-03-21 13:59:30|11164.85|11164.85|11163.47|11163.47|11164.85|11164.85|11163.47|11163.47|0
1647871180000|2022-03-21 13:59:40|11163.42|11163.42|11162.91|11162.91|11163.42|11163.42|11162.91|11162.91|0
1647871190000|2022-03-21 13:59:50|11162.84|11162.84|11162.74|11162.74|11162.84|11162.84|11162.74|11162.74|0
1647871200000|2022-03-21 14:00:00|11162.69|11162.69|11160.93|11160.93|11162.89|11162.89|11160.93|11160.93|0
1647871210000|2022-03-21 14:00:10|11160.68|11160.68|11160.28|11160.28|11160.68|11160.68|11160.28|11160.28|0
1647871220000|2022-03-21 14:00:20|11159.1|11159.1|11159.49|11159.49|11159.49|11159.49|11159.1|11159.1|0
1647871230000|2022-03-21 14:00:30|11160.18|11160.18|11162.3|11162.3|11163.11|11163.11|11160.18|11160.18|0
1647871240000|2022-03-21 14:00:40|11161.54|11161.54|11160.36|11160.36|11161.54|11161.54|11160.36|11160.36|0
1647871250000|2022-03-21 14:00:50|11160.97|11160.97|11160.97|11160.97|11160.97|11160.97|11160.97|11160.97|0
1647871260000|2022-03-21 14:01:00|11162.15|11162.15|11162.1|11162.1|11162.15|11162.15|11162.1|11162.1|0
1647871270000|2022-03-21 14:01:10|11161.75|11161.75|11164.11|11164.11|11164.11|11164.11|11161.75|11161.75|0
1647871280000|2022-03-21 14:01:20|11163.88|11163.88|11165.26|11165.26|11165.26|11165.26|11163.88|11163.88|0
1647871290000|2022-03-21 14:01:30|11164.92|11164.92|11163.74|11163.74|11164.92|11164.92|11163.74|11163.74|0
1647871310000|2022-03-21 14:01:50|11164.08|11164.08|11164.08|11164.08|11164.08|11164.08|11164.08|11164.08|0
1647871320000|2022-03-21 14:02:00|11164.16|11164.16|11164.16|11164.16|11164.16|11164.16|11164.16|11164.16|0
1647871330000|2022-03-21 14:02:10|11165.34|11165.34|11166.52|11166.52|11166.52|11166.52|11165.34|11165.34|0
1647871340000|2022-03-21 14:02:20|11166.64|11166.64|11166.41|11166.41|11166.64|11166.64|11165.46|11165.46|0
1647871350000|2022-03-21 14:02:30|11166.2|11166.2|11166.41|11166.41|11166.41|11166.41|11166.2|11166.2|0
1647871360000|2022-03-21 14:02:40|11165.22|11165.22|11165.22|11165.22|11165.22|11165.22|11165.22|11165.22|0
1647871370000|2022-03-21 14:02:50|11165.65|11165.65|11165.6|11165.6|11165.65|11165.65|11165.43|11165.43|0
1647871380000|2022-03-21 14:03:00|11165.68|11165.68|11166.61|11166.61|11166.61|11166.61|11165.68|11165.68|0
1647871390000|2022-03-21 14:03:10|11165.63|11165.63|11165.81|11165.81|11165.81|11165.81|11165.37|11165.37|0
1647871400000|2022-03-21 14:03:20|11165.41|11165.41|11165.41|11165.41|11165.41|11165.41|11165.41|11165.41|0
1647871410000|2022-03-21 14:03:30|11166.21|11166.21|11166.32|11166.32|11166.61|11166.61|11166.21|11166.21|0
1647871420000|2022-03-21 14:03:40|11167.3|11167.3|11167.09|11167.09|11167.3|11167.3|11167.09|11167.09|0
1647871430000|2022-03-21 14:03:50|11167.2|11167.2|11167.04|11167.04|11167.2|11167.2|11167.04|11167.04|0
1647871450000|2022-03-21 14:04:10|11166.78|11166.78|11164.83|11164.83|11166.78|11166.78|11164.83|11164.83|0
1647871460000|2022-03-21 14:04:20|11163.85|11163.85|11165.94|11165.94|11165.94|11165.94|11163.57|11163.57|0
1647871470000|2022-03-21 14:04:30|11166.74|11166.74|11166.34|11166.34|11166.74|11166.74|11166.34|11166.34|0
1647871480000|2022-03-21 14:04:40|11166.19|11166.19|11166.19|11166.19|11166.19|11166.19|11166.19|11166.19|0
1647871490000|2022-03-21 14:04:50|11165.21|11165.21|11165.09|11165.09|11165.21|11165.21|11165.09|11165.09|0
1647871500000|2022-03-21 14:05:00|11164.75|11164.75|11162.68|11162.68|11166.01|11166.01|11162.68|11162.68|0
1647871510000|2022-03-21 14:05:10|11162.57|11162.57|11162.66|11162.66|11162.66|11162.66|11162.57|11162.57|0
1647871520000|2022-03-21 14:05:20|11162.45|11162.45|11161.47|11161.47|11162.45|11162.45|11161.47|11161.47|0
1647871530000|2022-03-21 14:05:30|11161.27|11161.27|11161.27|11161.27|11161.27|11161.27|11161.27|11161.27|0
1647871550000|2022-03-21 14:05:50|11161.34|11161.34|11161.34|11161.34|11161.34|11161.34|11161.34|11161.34|0
1647871560000|2022-03-21 14:06:00|11161|11161|11156.9|11156.9|11161|11161|11156.9|11156.9|0
1647871570000|2022-03-21 14:06:10|11156.51|11156.51|11156.51|11156.51|11156.51|11156.51|11156.51|11156.51|0
1647871610000|2022-03-21 14:06:50|11156.11|11156.11|11148.22|11148.22|11156.11|11156.11|11148.22|11148.22|0
1647871620000|2022-03-21 14:07:00|11148.1|11148.1|11147.89|11147.89|11148.1|11148.1|11147.89|11147.89|0
1647871630000|2022-03-21 14:07:10|11147.39|11147.39|11145.31|11145.31|11147.39|11147.39|11145.31|11145.31|0
1647871640000|2022-03-21 14:07:20|11145.44|11145.44|11145.44|11145.44|11145.44|11145.44|11145.44|11145.44|0
1647871650000|2022-03-21 14:07:30|11145.36|11145.36|11145.44|11145.44|11145.44|11145.44|11145.36|11145.36|0
1647871660000|2022-03-21 14:07:40|11144.75|11144.75|11143.37|11143.37|11144.75|11144.75|11143.37|11143.37|0
1647871670000|2022-03-21 14:07:50|11142.4|11142.4|11142.91|11142.91|11143.37|11143.37|11142.4|11142.4|0
1647871680000|2022-03-21 14:08:00|11142.68|11142.68|11139.47|11139.47|11142.68|11142.68|11138.95|11138.95|0
1647871690000|2022-03-21 14:08:10|11140.16|11140.16|11140.92|11140.92|11140.92|11140.92|11139.95|11139.95|0
1647871700000|2022-03-21 14:08:20|11142.11|11142.11|11142.47|11142.47|11142.47|11142.47|11142.11|11142.11|0
1647871710000|2022-03-21 14:08:30|11142.73|11142.73|11142.85|11142.85|11142.85|11142.85|11142.73|11142.73|0
1647871720000|2022-03-21 14:08:40|11142.96|11142.96|11143.27|11143.27|11143.27|11143.27|11142.85|11142.85|0
1647871750000|2022-03-21 14:09:10|11143.5|11143.5|11143.22|11143.22|11143.85|11143.85|11142.87|11142.87|0
1647871760000|2022-03-21 14:09:20|11142.87|11142.87|11144.05|11144.05|11144.05|11144.05|11142.87|11142.87|0
1647871780000|2022-03-21 14:09:40|11146.99|11146.99|11146.99|11146.99|11146.99|11146.99|11146.99|11146.99|0
1647871790000|2022-03-21 14:09:50|11147.2|11147.2|11150.6|11150.6|11150.6|11150.6|11147.2|11147.2|0
1647871800000|2022-03-21 14:10:00|11150.71|11150.71|11151.92|11151.92|11151.92|11151.92|11150.71|11150.71|0
1647871820000|2022-03-21 14:10:20|11152.05|11152.05|11152.05|11152.05|11152.05|11152.05|11152.05|11152.05|0
1647871830000|2022-03-21 14:10:30|11151.65|11151.65|11152.65|11152.65|11152.65|11152.65|11151.44|11151.44|0
1647871840000|2022-03-21 14:10:40|11152.42|11152.42|11152.21|11152.21|11152.42|11152.42|11152.21|11152.21|0
1647871850000|2022-03-21 14:10:50|11151.23|11151.23|11151|11151|11151.23|11151.23|11151|11151|0
1647871860000|2022-03-21 14:11:00|11149.82|11149.82|11148.64|11148.64|11149.82|11149.82|11148.64|11148.64|0
1647871870000|2022-03-21 14:11:10|11148.41|11148.41|11148.41|11148.41|11148.41|11148.41|11148.41|11148.41|0
1647871880000|2022-03-21 14:11:20|11148.53|11148.53|11148.3|11148.3|11148.53|11148.53|11148.3|11148.3|0
1647871890000|2022-03-21 14:11:30|11147.51|11147.51|11147.11|11147.11|11147.51|11147.51|11147.11|11147.11|0
1647871900000|2022-03-21 14:11:40|11147.51|11147.51|11144.52|11144.52|11147.51|11147.51|11144.52|11144.52|0
1647871920000|2022-03-21 14:12:00|11144.17|11144.17|11144.17|11144.17|11144.17|11144.17|11144.17|11144.17|0
1647871930000|2022-03-21 14:12:10|11144.06|11144.06|11144.06|11144.06|11144.06|11144.06|11144.06|11144.06|0
1647871940000|2022-03-21 14:12:20|11144.17|11144.17|11143.54|11143.54|11144.17|11144.17|11143.14|11143.14|0
1647871950000|2022-03-21 14:12:30|11143.64|11143.64|11143.64|11143.64|11143.64|11143.64|11143.64|11143.64|0
1647871960000|2022-03-21 14:12:40|11143.79|11143.79|11143.79|11143.79|11143.79|11143.79|11143.79|11143.79|0
1647871980000|2022-03-21 14:13:00|11143.94|11143.94|11142.35|11142.35|11143.94|11143.94|11142.35|11142.35|0
1647871990000|2022-03-21 14:13:10|11141.95|11141.95|11141.95|11141.95|11141.95|11141.95|11141.95|11141.95|0
1647872000000|2022-03-21 14:13:20|11140|11140|11140|11140|11140|11140|11140|11140|0
1647872020000|2022-03-21 14:13:40|11139.88|11139.88|11139.88|11139.88|11139.88|11139.88|11139.88|11139.88|0
1647872030000|2022-03-21 14:13:50|11139.76|11139.76|11139.76|11139.76|11139.76|11139.76|11139.76|11139.76|0
1647872040000|2022-03-21 14:14:00|11140.8|11140.8|11139.48|11139.48|11141.14|11141.14|11139.48|11139.48|0
1647872050000|2022-03-21 14:14:10|11139.24|11139.24|11140.43|11140.43|11140.43|11140.43|11138.06|11138.06|0
1647872060000|2022-03-21 14:14:20|11140.01|11140.01|11140.01|11140.01|11140.01|11140.01|11140.01|11140.01|0
1647872070000|2022-03-21 14:14:30|11140.1|11140.1|11140.51|11140.51|11140.51|11140.51|11139.93|11139.93|0
1647872080000|2022-03-21 14:14:40|11140.63|11140.63|11142.79|11142.79|11142.79|11142.79|11140.63|11140.63|0
1647872090000|2022-03-21 14:14:50|11143.76|11143.76|11144.17|11144.17|11144.17|11144.17|11143.76|11143.76|0
1647872100000|2022-03-21 14:15:00|11144.29|11144.29|11146.47|11146.47|11146.47|11146.47|11144.29|11144.29|0
1647872110000|2022-03-21 14:15:10|11146.27|11146.27|11146.27|11146.27|11146.27|11146.27|11146.27|11146.27|0
1647872120000|2022-03-21 14:15:20|11146.04|11146.04|11148.61|11148.61|11148.61|11148.61|11146.04|11146.04|0
1647872130000|2022-03-21 14:15:30|11148.49|11148.49|11148.49|11148.49|11148.49|11148.49|11148.49|11148.49|0
1647872140000|2022-03-21 14:15:40|11147.31|11147.31|11146.13|11146.13|11147.31|11147.31|11146.13|11146.13|0
1647872160000|2022-03-21 14:16:00|11143.2|11143.2|11140.83|11140.83|11143.2|11143.2|11140.83|11140.83|0
1647872170000|2022-03-21 14:16:10|11141.23|11141.23|11143.18|11143.18|11143.18|11143.18|11141.23|11141.23|0
1647872180000|2022-03-21 14:16:20|11144.36|11144.36|11145.55|11145.55|11145.55|11145.55|11144.36|11144.36|0
1647872190000|2022-03-21 14:16:30|11145.42|11145.42|11146.35|11146.35|11146.35|11146.35|11145.42|11145.42|0
1647872200000|2022-03-21 14:16:40|11147.53|11147.53|11147.53|11147.53|11147.53|11147.53|11147.53|11147.53|0
1647872230000|2022-03-21 14:17:10|11146.55|11146.55|11146.21|11146.21|11146.55|11146.55|11146.21|11146.21|0
1647872250000|2022-03-21 14:17:30|11148.16|11148.16|11148.16|11148.16|11148.16|11148.16|11148.16|11148.16|0
1647872260000|2022-03-21 14:17:40|11147.95|11147.95|11149.3|11149.3|11149.3|11149.3|11147.95|11147.95|0
1647872270000|2022-03-21 14:17:50|11149.6|11149.6|11149.81|11149.81|11149.81|11149.81|11149.6|11149.6|0
1647872280000|2022-03-21 14:18:00|11150.5|11150.5|11150.5|11150.5|11150.5|11150.5|11150.5|11150.5|0
1647872290000|2022-03-21 14:18:10|11149.52|11149.52|11149.52|11149.52|11149.52|11149.52|11149.52|11149.52|0
1647872300000|2022-03-21 14:18:20|11149.02|11149.02|11149.02|11149.02|11149.02|11149.02|11149.02|11149.02|0
1647872310000|2022-03-21 14:18:30|11149.49|11149.49|11149.49|11149.49|11149.49|11149.49|11149.49|11149.49|0
1647872320000|2022-03-21 14:18:40|11149.54|11149.54|11149.54|11149.54|11149.54|11149.54|11149.54|11149.54|0
1647872340000|2022-03-21 14:19:00|11149.88|11149.88|11153.52|11153.52|11153.52|11153.52|11149.88|11149.88|0
1647872350000|2022-03-21 14:19:10|11154.7|11154.7|11154.7|11154.7|11154.7|11154.7|11154.7|11154.7|0
1647872360000|2022-03-21 14:19:20|11157.07|11157.07|11156.86|11156.86|11157.07|11157.07|11156.86|11156.86|0
1647872370000|2022-03-21 14:19:30|11156.74|11156.74|11156.86|11156.86|11156.86|11156.86|11156.74|11156.74|0
1647872380000|2022-03-21 14:19:40|11157.25|11157.25|11158.23|11158.23|11158.23|11158.23|11157.25|11157.25|0
1647872390000|2022-03-21 14:19:50|11157.83|11157.83|11158.09|11158.09|11158.09|11158.09|11157.83|11157.83|0
1647872400000|2022-03-21 14:20:00|11157.7|11157.7|11157.49|11157.49|11157.7|11157.7|11157.49|11157.49|0
1647872410000|2022-03-21 14:20:10|11157.37|11157.37|11157.37|11157.37|11157.37|11157.37|11157.37|11157.37|0
1647872420000|2022-03-21 14:20:20|11156.97|11156.97|11153.1|11153.1|11156.97|11156.97|11151.72|11151.72|0
1647872430000|2022-03-21 14:20:30|11151.91|11151.91|11151.91|11151.91|11151.91|11151.91|11151.91|11151.91|0
1647872450000|2022-03-21 14:20:50|11150.73|11150.73|11148.78|11148.78|11150.73|11150.73|11148.78|11148.78|0
1647872460000|2022-03-21 14:21:00|11147.59|11147.59|11147.59|11147.59|11147.59|11147.59|11147.59|11147.59|0
1647872470000|2022-03-21 14:21:10|11147.43|11147.43|11146.83|11146.83|11147.43|11147.43|11146.03|11146.03|0
1647872480000|2022-03-21 14:21:20|11146.5|11146.5|11146.5|11146.5|11146.5|11146.5|11146.5|11146.5|0
1647872490000|2022-03-21 14:21:30|11146.1|11146.1|11146.1|11146.1|11146.1|11146.1|11146.1|11146.1|0
1647872500000|2022-03-21 14:21:40|11145.9|11145.9|11145.21|11145.21|11145.9|11145.9|11145.21|11145.21|0
1647872510000|2022-03-21 14:21:50|11145|11145|11144.48|11144.48|11145|11145|11144.48|11144.48|0
1647872520000|2022-03-21 14:22:00|11145.45|11145.45|11145.45|11145.45|11145.45|11145.45|11145.45|11145.45|0
1647872530000|2022-03-21 14:22:10|11145.66|11145.66|11145.77|11145.77|11145.77|11145.77|11145.66|11145.66|0
1647872540000|2022-03-21 14:22:20|11145.9|11145.9|11145.9|11145.9|11145.9|11145.9|11145.9|11145.9|0
1647872550000|2022-03-21 14:22:30|11146.05|11146.05|11146.19|11146.19|11146.31|11146.31|11145.96|11145.96|0
1647872580000|2022-03-21 14:23:00|11146.88|11146.88|11148.89|11148.89|11148.89|11148.89|11146.88|11146.88|0
1647872590000|2022-03-21 14:23:10|11148.77|11148.77|11148.87|11148.87|11148.87|11148.87|11148.77|11148.77|0
1647872600000|2022-03-21 14:23:20|11148.75|11148.75|11148.75|11148.75|11148.75|11148.75|11148.75|11148.75|0
1647872610000|2022-03-21 14:23:30|11149.01|11149.01|11149.06|11149.06|11149.06|11149.06|11149.01|11149.01|0
1647872620000|2022-03-21 14:23:40|11149.16|11149.16|11149.11|11149.11|11149.16|11149.16|11149.11|11149.11|0
1647872630000|2022-03-21 14:23:50|11148.29|11148.29|11148.27|11148.27|11148.51|11148.51|11148.27|11148.27|0
1647872640000|2022-03-21 14:24:00|11148.51|11148.51|11147.32|11147.32|11148.51|11148.51|11147.32|11147.32|0
1647872650000|2022-03-21 14:24:10|11145.52|11145.52|11147.14|11147.14|11147.14|11147.14|11145.07|11145.07|0
1647872660000|2022-03-21 14:24:20|11149.5|11149.5|11151.87|11151.87|11151.87|11151.87|11149.5|11149.5|0
1647872670000|2022-03-21 14:24:30|11152|11152|11154.05|11154.05|11154.18|11154.18|11152|11152|0
1647872680000|2022-03-21 14:24:40|11154.22|11154.22|11154.42|11154.42|11154.42|11154.42|11154.22|11154.22|0
1647872700000|2022-03-21 14:25:00|11153.67|11153.67|11152.56|11152.56|11153.67|11153.67|11152.56|11152.56|0
1647872710000|2022-03-21 14:25:10|11153.52|11153.52|11153.35|11153.35|11153.52|11153.52|11153.35|11153.35|0
1647872720000|2022-03-21 14:25:20|11153.15|11153.15|11153.15|11153.15|11153.15|11153.15|11153.15|11153.15|0
1647872740000|2022-03-21 14:25:40|11151.2|11151.2|11151.2|11151.2|11151.2|11151.2|11151.2|11151.2|0
1647872750000|2022-03-21 14:25:50|11155.1|11155.1|11155.1|11155.1|11155.5|11155.5|11155.1|11155.1|0
1647872760000|2022-03-21 14:26:00|11154.71|11154.71|11154.31|11154.31|11154.71|11154.71|11154.31|11154.31|0
1647872770000|2022-03-21 14:26:10|11154.71|11154.71|11154.71|11154.71|11155.1|11155.1|11154.71|11154.71|0
1647872800000|2022-03-21 14:26:40|11154.31|11154.31|11154.31|11154.31|11154.31|11154.31|11154.31|11154.31|0
1647872810000|2022-03-21 14:26:50|11154.11|11154.11|11154.11|11154.11|11154.11|11154.11|11154.11|11154.11|0
1647872820000|2022-03-21 14:27:00|11153.77|11153.77|11147.27|11147.27|11153.77|11153.77|11147.27|11147.27|0
1647872830000|2022-03-21 14:27:10|11147.16|11147.16|11147.04|11147.04|11147.16|11147.16|11147.04|11147.04|0
1647872860000|2022-03-21 14:27:40|11146.64|11146.64|11150.27|11150.27|11150.27|11150.27|11146.64|11146.64|0
1647872870000|2022-03-21 14:27:50|11151.25|11151.25|11151.25|11151.25|11151.25|11151.25|11151.25|11151.25|0
1647872900000|2022-03-21 14:28:20|11151.13|11151.13|11150.33|11150.33|11151.36|11151.36|11149|11149|0
1647872910000|2022-03-21 14:28:30|11149.93|11149.93|11149.38|11149.38|11149.93|11149.93|11149.38|11149.38|0
1647872920000|2022-03-21 14:28:40|11149.3|11149.3|11149.47|11149.47|11149.47|11149.47|11149.3|11149.3|0
1647872930000|2022-03-21 14:28:50|11145.85|11145.85|11145.56|11145.56|11145.85|11145.85|11145.56|11145.56|0
1647872950000|2022-03-21 14:29:10|11145.4|11145.4|11145.4|11145.4|11145.4|11145.4|11145.4|11145.4|0
1647872970000|2022-03-21 14:29:30|11144.77|11144.77|11144.51|11144.51|11144.77|11144.77|11144.51|11144.51|0
1647872990000|2022-03-21 14:29:50|11144.62|11144.62|11142.46|11142.46|11144.62|11144.62|11142.46|11142.46|0
1647873000000|2022-03-21 14:30:00|11142.33|11142.33|11141.83|11141.83|11142.33|11142.33|11141.83|11141.83|0
1647873020000|2022-03-21 14:30:20|11141.99|11141.99|11141.86|11141.86|11141.99|11141.99|11141.65|11141.65|0
1647873030000|2022-03-21 14:30:30|11140.67|11140.67|11140.88|11140.88|11141.86|11141.86|11140.67|11140.67|0
1647873040000|2022-03-21 14:30:40|11141.14|11141.14|11141.14|11141.14|11141.14|11141.14|11141.14|11141.14|0
1647873050000|2022-03-21 14:30:50|11141.23|11141.23|11141.23|11141.23|11141.23|11141.23|11141.23|11141.23|0
1647873060000|2022-03-21 14:31:00|11141.11|11141.11|11141.3|11141.3|11141.3|11141.3|11141.11|11141.11|0
1647873070000|2022-03-21 14:31:10|11141.64|11141.64|11144.57|11144.57|11144.57|11144.57|11141.64|11141.64|0
1647873090000|2022-03-21 14:31:30|11144.66|11144.66|11144.66|11144.66|11144.66|11144.66|11144.66|11144.66|0
1647873100000|2022-03-21 14:31:40|11144.43|11144.43|11145.01|11145.01|11145.12|11145.12|11144.43|11144.43|0
1647873110000|2022-03-21 14:31:50|11144.84|11144.84|11144.89|11144.89|11145.01|11145.01|11144.84|11144.84|0
1647873120000|2022-03-21 14:32:00|11144.5|11144.5|11144.5|11144.5|11144.5|11144.5|11144.5|11144.5|0
1647873130000|2022-03-21 14:32:10|11142.54|11142.54|11142.54|11142.54|11142.54|11142.54|11142.54|11142.54|0
1647873140000|2022-03-21 14:32:20|11141.57|11141.57|11141.22|11141.22|11141.57|11141.57|11141.22|11141.22|0
1647873160000|2022-03-21 14:32:40|11141.11|11141.11|11143.18|11143.18|11143.18|11143.18|11140.99|11140.99|0
1647873180000|2022-03-21 14:33:00|11141.99|11141.99|11141.84|11141.84|11141.99|11141.99|11141.84|11141.84|0
1647873200000|2022-03-21 14:33:20|11141.64|11141.64|11139.08|11139.08|11141.64|11141.64|11139.08|11139.08|0
1647873220000|2022-03-21 14:33:40|11138.88|11138.88|11138.65|11138.65|11138.88|11138.88|11138.65|11138.65|0
1647873230000|2022-03-21 14:33:50|11138.56|11138.56|11140.38|11140.38|11140.38|11140.38|11137.31|11137.31|0
1647873240000|2022-03-21 14:34:00|11140.59|11140.59|11139.24|11139.24|11141.34|11141.34|11139.24|11139.24|0
1647873250000|2022-03-21 14:34:10|11139.08|11139.08|11139.29|11139.29|11140.26|11140.26|11139.08|11139.08|0
1647873260000|2022-03-21 14:34:20|11139.05|11139.05|11138.36|11138.36|11139.05|11139.05|11138.36|11138.36|0
1647873300000|2022-03-21 14:35:00|11138.59|11138.59|11138.48|11138.48|11138.59|11138.59|11138.48|11138.48|0
1647873310000|2022-03-21 14:35:10|11138.87|11138.87|11138.61|11138.61|11138.87|11138.87|11138.61|11138.61|0
1647873320000|2022-03-21 14:35:20|11139.8|11139.8|11141.68|11141.68|11143.64|11143.64|11139.8|11139.8|0
1647873330000|2022-03-21 14:35:30|11140.5|11140.5|11139.38|11139.38|11140.5|11140.5|11138.11|11138.11|0
1647873340000|2022-03-21 14:35:40|11140.36|11140.36|11139.86|11139.86|11140.36|11140.36|11139.86|11139.86|0
1647873350000|2022-03-21 14:35:50|11138.89|11138.89|11140.35|11140.35|11140.35|11140.35|11138.89|11138.89|0
1647873370000|2022-03-21 14:36:10|11137.78|11137.78|11140|11140|11140.14|11140.14|11137.78|11137.78|0
1647873380000|2022-03-21 14:36:20|11140.2|11140.2|11139.79|11139.79|11140.2|11140.2|11139.79|11139.79|0
1647873390000|2022-03-21 14:36:30|11140.19|11140.19|11140.19|11140.19|11140.19|11140.19|11140.19|11140.19|0
1647873420000|2022-03-21 14:37:00|11141.37|11141.37|11141.63|11141.63|11141.63|11141.63|11141.37|11141.37|0
1647873430000|2022-03-21 14:37:10|11141.81|11141.81|11141.81|11141.81|11141.81|11141.81|11141.81|11141.81|0
1647873440000|2022-03-21 14:37:20|11141.61|11141.61|11141.21|11141.21|11141.61|11141.61|11141.21|11141.21|0
1647873450000|2022-03-21 14:37:30|11141.61|11141.61|11141.61|11141.61|11141.61|11141.61|11141.61|11141.61|0
1647873460000|2022-03-21 14:37:40|11141.49|11141.49|11141.65|11141.65|11141.65|11141.65|11141.49|11141.49|0
1647873470000|2022-03-21 14:37:50|11142.07|11142.07|11142.27|11142.27|11142.27|11142.27|11142.07|11142.07|0
1647873480000|2022-03-21 14:38:00|11142.07|11142.07|11140.88|11140.88|11142.07|11142.07|11140.88|11140.88|0
1647873500000|2022-03-21 14:38:20|11141.28|11141.28|11141.69|11141.69|11141.69|11141.69|11141.28|11141.28|0
1647873510000|2022-03-21 14:38:30|11142.09|11142.09|11141.69|11141.69|11142.09|11142.09|11141.69|11141.69|0
1647873530000|2022-03-21 14:38:50|11141.89|11141.89|11141.55|11141.55|11141.89|11141.89|11141.55|11141.55|0
1647873540000|2022-03-21 14:39:00|11144.3|11144.3|11144.3|11144.3|11144.3|11144.3|11144.3|11144.3|0
1647873550000|2022-03-21 14:39:10|11143.32|11143.32|11143.28|11143.28|11143.32|11143.32|11143.11|11143.11|0
1647873560000|2022-03-21 14:39:20|11142.93|11142.93|11142.93|11142.93|11142.93|11142.93|11142.93|11142.93|0
1647873620000|2022-03-21 14:40:20|11143.33|11143.33|11142.23|11142.23|11143.33|11143.33|11142.14|11142.14|0
1647873630000|2022-03-21 14:40:30|11142.1|11142.1|11142.23|11142.23|11142.23|11142.23|11142.1|11142.1|0
1647873640000|2022-03-21 14:40:40|11143.2|11143.2|11143.2|11143.2|11143.2|11143.2|11143.2|11143.2|0
1647873650000|2022-03-21 14:40:50|11143.39|11143.39|11143.48|11143.48|11143.48|11143.48|11143.39|11143.39|0
1647873660000|2022-03-21 14:41:00|11143.39|11143.39|11144.02|11144.02|11144.02|11144.02|11143.39|11143.39|0
1647873670000|2022-03-21 14:41:10|11143.81|11143.81|11143.6|11143.6|11143.81|11143.81|11143.6|11143.6|0
1647873700000|2022-03-21 14:41:40|11145.55|11145.55|11145.63|11145.63|11145.63|11145.63|11145.55|11145.55|0
1647873710000|2022-03-21 14:41:50|11146.81|11146.81|11144.86|11144.86|11146.81|11146.81|11144.86|11144.86|0
1647873720000|2022-03-21 14:42:00|11142.49|11142.49|11142.78|11142.78|11142.89|11142.89|11142.49|11142.49|0
1647873730000|2022-03-21 14:42:10|11142.52|11142.52|11141.54|11141.54|11142.52|11142.52|11141.54|11141.54|0
1647873750000|2022-03-21 14:42:30|11140.56|11140.56|11140.56|11140.56|11140.56|11140.56|11140.56|11140.56|0
1647873760000|2022-03-21 14:42:40|11139.38|11139.38|11139.38|11139.38|11139.38|11139.38|11139.29|11139.29|0
1647873780000|2022-03-21 14:43:00|11138.35|11138.35|11138.35|11138.35|11138.35|11138.35|11138|11138|0
1647873790000|2022-03-21 14:43:10|11138|11138|11136.65|11136.65|11138|11138|11136.65|11136.65|0
1647873810000|2022-03-21 14:43:30|11136.49|11136.49|11135.8|11135.8|11136.49|11136.49|11135.8|11135.8|0
1647873820000|2022-03-21 14:43:40|11135.52|11135.52|11135.52|11135.52|11135.52|11135.52|11135.52|11135.52|0
1647873830000|2022-03-21 14:43:50|11135.13|11135.13|11134.92|11134.92|11135.13|11135.13|11134.92|11134.92|0
1647873840000|2022-03-21 14:44:00|11133.94|11133.94|11132.96|11132.96|11133.94|11133.94|11132.96|11132.96|0
1647873850000|2022-03-21 14:44:10|11132.54|11132.54|11132.56|11132.56|11132.77|11132.77|11132.54|11132.54|0
1647873870000|2022-03-21 14:44:30|11132.68|11132.68|11132.79|11132.79|11132.79|11132.79|11132.68|11132.68|0
1647873880000|2022-03-21 14:44:40|11132.96|11132.96|11135.6|11135.6|11135.6|11135.6|11132.96|11132.96|0
1647873890000|2022-03-21 14:44:50|11135.77|11135.77|11135.77|11135.77|11135.77|11135.77|11135.77|11135.77|0
1647873900000|2022-03-21 14:45:00|11136.17|11136.17|11136.25|11136.25|11136.79|11136.79|11135.99|11135.99|0
1647873910000|2022-03-21 14:45:10|11136.49|11136.49|11136.69|11136.69|11136.69|11136.69|11136.49|11136.49|0
1647873930000|2022-03-21 14:45:30|11136.95|11136.95|11136.95|11136.95|11136.95|11136.95|11136.95|11136.95|0
1647873950000|2022-03-21 14:45:50|11137.92|11137.92|11137.92|11137.92|11137.92|11137.92|11137.92|11137.92|0
1647873960000|2022-03-21 14:46:00|11138|11138|11138|11138|11138|11138|11138|11138|0
1647873970000|2022-03-21 14:46:10|11138.08|11138.08|11139.48|11139.48|11139.48|11139.48|11138.08|11138.08|0
1647873980000|2022-03-21 14:46:20|11139.71|11139.71|11142.59|11142.59|11142.59|11142.59|11139.71|11139.71|0
1647873990000|2022-03-21 14:46:30|11143.77|11143.77|11150.01|11150.01|11150.65|11150.65|11143.77|11143.77|0
1647874000000|2022-03-21 14:46:40|11150.22|11150.22|11151.32|11151.32|11151.32|11151.32|11150.22|11150.22|0
1647874010000|2022-03-21 14:46:50|11151.58|11151.58|11151.58|11151.58|11151.58|11151.58|11151.58|11151.58|0
1647874020000|2022-03-21 14:47:00|11151.92|11151.92|11151.92|11151.92|11153.87|11153.87|11151.92|11151.92|0
1647874030000|2022-03-21 14:47:10|11151.84|11151.84|11151.28|11151.28|11152.07|11152.07|11151.1|11151.1|0
1647874040000|2022-03-21 14:47:20|11151.58|11151.58|11151.43|11151.43|11151.58|11151.58|11151.43|11151.43|0
1647874070000|2022-03-21 14:47:50|11153.38|11153.38|11155.38|11155.38|11155.38|11155.38|11153.38|11153.38|0
1647874080000|2022-03-21 14:48:00|11156.56|11156.56|11155.84|11155.84|11156.56|11156.56|11155.38|11155.38|0
1647874090000|2022-03-21 14:48:10|11156.36|11156.36|11156.41|11156.41|11156.41|11156.41|11155.94|11155.94|0
1647874100000|2022-03-21 14:48:20|11156.82|11156.82|11157.03|11157.03|11157.03|11157.03|11156.82|11156.82|0
1647874110000|2022-03-21 14:48:30|11157.73|11157.73|11157.99|11157.99|11157.99|11157.99|11157.73|11157.73|0
1647874130000|2022-03-21 14:48:50|11158.25|11158.25|11158.25|11158.25|11158.25|11158.25|11158.25|11158.25|0
1647874140000|2022-03-21 14:49:00|11158.2|11158.2|11157.68|11157.68|11158.2|11158.2|11157.68|11157.68|0
1647874160000|2022-03-21 14:49:20|11157.29|11157.29|11157.29|11157.29|11157.29|11157.29|11157.29|11157.29|0
1647874170000|2022-03-21 14:49:30|11158.08|11158.08|11158.08|11158.08|11158.08|11158.08|11158.08|11158.08|0
1647874180000|2022-03-21 14:49:40|11158.28|11158.28|11156.31|11156.31|11158.28|11158.28|11155.92|11155.92|0
1647874190000|2022-03-21 14:49:50|11156.4|11156.4|11156.4|11156.4|11156.4|11156.4|11156.17|11156.17|0
1647874200000|2022-03-21 14:50:00|11156.52|11156.52|11156.64|11156.64|11156.64|11156.64|11156.52|11156.52|0
1647874220000|2022-03-21 14:50:20|11156.76|11156.76|11156.89|11156.89|11156.89|11156.89|11156.76|11156.76|0
1647874230000|2022-03-21 14:50:30|11157.01|11157.01|11158.24|11158.24|11158.24|11158.24|11157.01|11157.01|0
1647874240000|2022-03-21 14:50:40|11158.57|11158.57|11159.65|11159.65|11159.88|11159.88|11158.57|11158.57|0
1647874270000|2022-03-21 14:51:10|11159.6|11159.6|11159.6|11159.6|11159.6|11159.6|11159.6|11159.6|0
1647874280000|2022-03-21 14:51:20|11159.75|11159.75|11159.6|11159.6|11159.75|11159.75|11159.6|11159.6|0
1647874290000|2022-03-21 14:51:30|11159.37|11159.37|11159.74|11159.74|11159.74|11159.74|11159.13|11159.13|0
1647874300000|2022-03-21 14:51:40|11158.94|11158.94|11160.13|11160.13|11161.11|11161.11|11158.94|11158.94|0
1647874310000|2022-03-21 14:51:50|11159.93|11159.93|11160.33|11160.33|11160.33|11160.33|11159.93|11159.93|0
1647874320000|2022-03-21 14:52:00|11160.73|11160.73|11160.73|11160.73|11160.73|11160.73|11160.73|11160.73|0
1647874330000|2022-03-21 14:52:10|11159.93|11159.93|11161.43|11161.43|11161.43|11161.43|11159.93|11159.93|0
1647874350000|2022-03-21 14:52:30|11161.51|11161.51|11161.51|11161.51|11161.51|11161.51|11161.51|11161.51|0
1647874360000|2022-03-21 14:52:40|11161.04|11161.04|11161.04|11161.04|11161.04|11161.04|11161.04|11161.04|0
1647874370000|2022-03-21 14:52:50|11159.09|11159.09|11159.09|11159.09|11159.09|11159.09|11159.09|11159.09|0
1647874380000|2022-03-21 14:53:00|11159.16|11159.16|11159.16|11159.16|11159.16|11159.16|11159.16|11159.16|0
1647874390000|2022-03-21 14:53:10|11158.93|11158.93|11159.19|11159.19|11159.19|11159.19|11158.93|11158.93|0
1647874400000|2022-03-21 14:53:20|11161.15|11161.15|11163.02|11163.02|11163.02|11163.02|11161.15|11161.15|0
1647874410000|2022-03-21 14:53:30|11163.1|11163.1|11163.18|11163.18|11163.18|11163.18|11163.1|11163.1|0
1647874420000|2022-03-21 14:53:40|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|0
1647874430000|2022-03-21 14:53:50|11163.73|11163.73|11166.51|11166.51|11166.81|11166.81|11163.73|11163.73|0
1647874440000|2022-03-21 14:54:00|11166.25|11166.25|11166.8|11166.8|11166.8|11166.8|11166.25|11166.25|0
1647874450000|2022-03-21 14:54:10|11166.46|11166.46|11167.25|11167.25|11167.25|11167.25|11166.46|11166.46|0
1647874470000|2022-03-21 14:54:30|11167.37|11167.37|11167.58|11167.58|11167.58|11167.58|11166.39|11166.39|0
1647874480000|2022-03-21 14:54:40|11166.39|11166.39|11165.82|11165.82|11166.39|11166.39|11165.21|11165.21|0
1647874490000|2022-03-21 14:54:50|11166.1|11166.1|11166.1|11166.1|11166.1|11166.1|11166.1|11166.1|0
1647874500000|2022-03-21 14:55:00|11166.44|11166.44|11168.39|11168.39|11169.57|11169.57|11166.44|11166.44|0
1647874510000|2022-03-21 14:55:10|11168.22|11168.22|11168.53|11168.53|11168.53|11168.53|11168.22|11168.22|0
1647874520000|2022-03-21 14:55:20|11168.65|11168.65|11168.65|11168.65|11168.65|11168.65|11168.65|11168.65|0
1647874530000|2022-03-21 14:55:30|11166.69|11166.69|11167.44|11167.44|11168.81|11168.81|11165.09|11165.09|0
1647874540000|2022-03-21 14:55:40|11168.62|11168.62|11169.92|11169.92|11169.92|11169.92|11168.62|11168.62|0
1647874550000|2022-03-21 14:55:50|11170.1|11170.1|11169.99|11169.99|11170.1|11170.1|11169.99|11169.99|0
1647874570000|2022-03-21 14:56:10|11170.1|11170.1|11173.49|11173.49|11173.58|11173.58|11169.94|11169.94|0
1647874580000|2022-03-21 14:56:20|11173.65|11173.65|11176.74|11176.74|11176.74|11176.74|11173.65|11173.65|0
1647874590000|2022-03-21 14:56:30|11176.86|11176.86|11176.17|11176.17|11177.06|11177.06|11175.67|11175.67|0
1647874600000|2022-03-21 14:56:40|11175.94|11175.94|11175.94|11175.94|11176.06|11176.06|11175.94|11175.94|0
1647874610000|2022-03-21 14:56:50|11175.54|11175.54|11175.54|11175.54|11175.54|11175.54|11175.54|11175.54|0
1647874620000|2022-03-21 14:57:00|11175.75|11175.75|11176.01|11176.01|11176.01|11176.01|11175.75|11175.75|0
1647874630000|2022-03-21 14:57:10|11176.27|11176.27|11176.57|11176.57|11176.57|11176.57|11176.27|11176.27|0
1647874640000|2022-03-21 14:57:20|11177.36|11177.36|11181.63|11181.63|11181.63|11181.63|11176.96|11176.96|0
1647874650000|2022-03-21 14:57:30|11181.23|11181.23|11180.07|11180.07|11182.02|11182.02|11180.07|11180.07|0
1647874660000|2022-03-21 14:57:40|11180.41|11180.41|11180.76|11180.76|11180.76|11180.76|11180.41|11180.41|0
1647874670000|2022-03-21 14:57:50|11181.16|11181.16|11180.67|11180.67|11181.16|11181.16|11180.67|11180.67|0
1647874680000|2022-03-21 14:58:00|11180.83|11180.83|11180.1|11180.1|11180.83|11180.83|11180.1|11180.1|0
1647874690000|2022-03-21 14:58:10|11180.26|11180.26|11180.26|11180.26|11180.26|11180.26|11180.26|11180.26|0
1647874700000|2022-03-21 14:58:20|11180.43|11180.43|11180.43|11180.43|11180.43|11180.43|11180.43|11180.43|0
1647874710000|2022-03-21 14:58:30|11179.25|11179.25|11180.43|11180.43|11180.43|11180.43|11179.25|11179.25|0
1647874720000|2022-03-21 14:58:40|11182.79|11182.79|11181.89|11181.89|11182.79|11182.79|11181.31|11181.31|0
1647874730000|2022-03-21 14:58:50|11182.53|11182.53|11182.53|11182.53|11182.53|11182.53|11182.53|11182.53|0
1647874740000|2022-03-21 14:59:00|11182.15|11182.15|11186.12|11186.12|11186.12|11186.12|11182.15|11182.15|0
1647874760000|2022-03-21 14:59:20|11186.57|11186.57|11186.57|11186.57|11186.57|11186.57|11186.57|11186.57|0
1647874770000|2022-03-21 14:59:30|11186.45|11186.45|11187.4|11187.4|11188.15|11188.15|11186.45|11186.45|0
1647874780000|2022-03-21 14:59:40|11186.61|11186.61|11185.31|11185.31|11186.7|11186.7|11185.31|11185.31|0
1647874790000|2022-03-21 14:59:50|11186.11|11186.11|11189.98|11189.98|11189.98|11189.98|11186.01|11186.01|0
1647874800000|2022-03-21 15:00:00|11190.21|11190.21|11190.07|11190.07|11190.38|11190.38|11190.07|11190.07|0
1647874810000|2022-03-21 15:00:10|11190.3|11190.3|11190.3|11190.3|11190.3|11190.3|11190.3|11190.3|0
1647874820000|2022-03-21 15:00:20|11190.19|11190.19|11190.19|11190.19|11190.19|11190.19|11190.19|11190.19|0
1647874840000|2022-03-21 15:00:40|11190.34|11190.34|11190.34|11190.34|11190.34|11190.34|11190.34|11190.34|0
1647874850000|2022-03-21 15:00:50|11190.17|11190.17|11190.01|11190.01|11190.17|11190.17|11190.01|11190.01|0
1647874870000|2022-03-21 15:01:10|11190.7|11190.7|11190.46|11190.46|11190.7|11190.7|11190.46|11190.46|0
1647874880000|2022-03-21 15:01:20|11190.35|11190.35|11187.88|11187.88|11190.35|11190.35|11187.42|11187.42|0
1647874890000|2022-03-21 15:01:30|11190.81|11190.81|11196.44|11196.44|11197.41|11197.41|11190.81|11190.81|0
1647874900000|2022-03-21 15:01:40|11196.94|11196.94|11197.15|11197.15|11197.51|11197.51|11196.94|11196.94|0
1647874910000|2022-03-21 15:01:50|11197.41|11197.41|11197.41|11197.41|11197.41|11197.41|11197.41|11197.41|0
1647874920000|2022-03-21 15:02:00|11197.81|11197.81|11197.64|11197.64|11197.81|11197.81|11197.55|11197.55|0
1647874930000|2022-03-21 15:02:10|11198.04|11198.04|11198.04|11198.04|11198.04|11198.04|11198.04|11198.04|0
1647874950000|2022-03-21 15:02:30|11198.46|11198.46|11198.55|11198.55|11198.67|11198.67|11198.46|11198.46|0
1647874960000|2022-03-21 15:02:40|11199.74|11199.74|11201.69|11201.69|11201.81|11201.81|11199.74|11199.74|0
1647874970000|2022-03-21 15:02:50|11202.87|11202.87|11202.87|11202.87|11202.87|11202.87|11202.87|11202.87|0
1647874980000|2022-03-21 15:03:00|11202.71|11202.71|11203.23|11203.23|11203.23|11203.23|11202.71|11202.71|0
1647874990000|2022-03-21 15:03:10|11203.57|11203.57|11202.57|11202.57|11203.57|11203.57|11202.57|11202.57|0
1647875000000|2022-03-21 15:03:20|11202.97|11202.97|11202.97|11202.97|11202.97|11202.97|11202.97|11202.97|0
1647875010000|2022-03-21 15:03:30|11201.79|11201.79|11201.79|11201.79|11201.79|11201.79|11201.79|11201.79|0
1647875020000|2022-03-21 15:03:40|11200.6|11200.6|11200.6|11200.6|11200.6|11200.6|11200.6|11200.6|0
1647875030000|2022-03-21 15:03:50|11200.7|11200.7|11200.7|11200.7|11200.7|11200.7|11200.7|11200.7|0
1647875040000|2022-03-21 15:04:00|11200.95|11200.95|11200.55|11200.55|11200.95|11200.95|11200.55|11200.55|0
1647875050000|2022-03-21 15:04:10|11199.58|11199.58|11199.79|11199.79|11199.79|11199.79|11199.58|11199.58|0
1647875060000|2022-03-21 15:04:20|11199.53|11199.53|11199.13|11199.13|11199.53|11199.53|11199.13|11199.13|0
1647875070000|2022-03-21 15:04:30|11198.93|11198.93|11199.33|11199.33|11199.33|11199.33|11198.93|11198.93|0
1647875080000|2022-03-21 15:04:40|11199.68|11199.68|11199.68|11199.68|11199.68|11199.68|11199.68|11199.68|0
1647875090000|2022-03-21 15:04:50|11199.56|11199.56|11199.56|11199.56|11199.56|11199.56|11199.56|11199.56|0
1647875100000|2022-03-21 15:05:00|11199.45|11199.45|11198.79|11198.79|11199.45|11199.45|11198.79|11198.79|0
1647875110000|2022-03-21 15:05:10|11198.68|11198.68|11198.16|11198.16|11198.68|11198.68|11197.7|11197.7|0
1647875120000|2022-03-21 15:05:20|11199.14|11199.14|11199.14|11199.14|11199.14|11199.14|11199.14|11199.14|0
1647875130000|2022-03-21 15:05:30|11198.88|11198.88|11198.17|11198.17|11198.88|11198.88|11196.99|11196.99|0
1647875140000|2022-03-21 15:05:40|11197.97|11197.97|11197.67|11197.67|11197.97|11197.97|11197.67|11197.67|0
1647875150000|2022-03-21 15:05:50|11197.17|11197.17|11195.59|11195.59|11197.17|11197.17|11195.59|11195.59|0
1647875160000|2022-03-21 15:06:00|11195.19|11195.19|11189.28|11189.28|11195.19|11195.19|11189.28|11189.28|0
1647875170000|2022-03-21 15:06:10|11188.78|11188.78|11186.73|11186.73|11189.16|11189.16|11186.73|11186.73|0
1647875180000|2022-03-21 15:06:20|11186.66|11186.66|11190.08|11190.08|11190.31|11190.31|11186.58|11186.58|0
1647875190000|2022-03-21 15:06:30|11189.99|11189.99|11191.77|11191.77|11191.77|11191.77|11188.43|11188.43|0
1647875200000|2022-03-21 15:06:40|11191.68|11191.68|11190.8|11190.8|11191.77|11191.77|11190.8|11190.8|0
1647875210000|2022-03-21 15:06:50|11189.28|11189.28|11187.3|11187.3|11189.28|11189.28|11187.3|11187.3|0
1647875220000|2022-03-21 15:07:00|11186.12|11186.12|11186.12|11186.12|11186.12|11186.12|11186.12|11186.12|0
1647875230000|2022-03-21 15:07:10|11187.3|11187.3|11188.05|11188.05|11188.05|11188.05|11187.3|11187.3|0
1647875240000|2022-03-21 15:07:20|11187.82|11187.82|11185.54|11185.54|11187.82|11187.82|11185.54|11185.54|0
1647875260000|2022-03-21 15:07:40|11185.63|11185.63|11185.63|11185.63|11185.63|11185.63|11185.63|11185.63|0
1647875270000|2022-03-21 15:07:50|11184.65|11184.65|11183.94|11183.94|11184.65|11184.65|11183.94|11183.94|0
1647875280000|2022-03-21 15:08:00|11181.58|11181.58|11182.58|11182.58|11182.92|11182.92|11181.58|11181.58|0
1647875290000|2022-03-21 15:08:10|11182.69|11182.69|11177.55|11177.55|11182.69|11182.69|11177.42|11177.42|0
1647875310000|2022-03-21 15:08:30|11177.32|11177.32|11173.35|11173.35|11177.32|11177.32|11173.35|11173.35|0
1647875320000|2022-03-21 15:08:40|11174.32|11174.32|11175.51|11175.51|11176.69|11176.69|11174.32|11174.32|0
1647875340000|2022-03-21 15:09:00|11175.42|11175.42|11175.36|11175.36|11175.68|11175.68|11175.36|11175.36|0
1647875350000|2022-03-21 15:09:10|11174.38|11174.38|11174.17|11174.17|11175.36|11175.36|11174.17|11174.17|0
1647875360000|2022-03-21 15:09:20|11174.38|11174.38|11174.17|11174.17|11174.38|11174.38|11174.17|11174.17|0
1647875370000|2022-03-21 15:09:30|11174.08|11174.08|11174.08|11174.08|11174.08|11174.08|11174.08|11174.08|0
1647875380000|2022-03-21 15:09:40|11173.1|11173.1|11172.94|11172.94|11173.1|11173.1|11172.94|11172.94|0
1647875390000|2022-03-21 15:09:50|11174.12|11174.12|11174.64|11174.64|11174.64|11174.64|11174.12|11174.12|0
1647875400000|2022-03-21 15:10:00|11173.45|11173.45|11174.03|11174.03|11174.03|11174.03|11172.48|11172.48|0
1647875410000|2022-03-21 15:10:10|11175.01|11175.01|11175.01|11175.01|11175.01|11175.01|11175.01|11175.01|0
1647875420000|2022-03-21 15:10:20|11174.66|11174.66|11175.79|11175.79|11175.79|11175.79|11174.66|11174.66|0
1647875430000|2022-03-21 15:10:30|11175.88|11175.88|11175.14|11175.14|11176.11|11176.11|11175.14|11175.14|0
1647875440000|2022-03-21 15:10:40|11174.16|11174.16|11174.34|11174.34|11175.14|11175.14|11174.16|11174.16|0
1647875450000|2022-03-21 15:10:50|11174.39|11174.39|11173.42|11173.42|11174.39|11174.39|11173.42|11173.42|0
1647875460000|2022-03-21 15:11:00|11173.23|11173.23|11174.85|11174.85|11175.01|11175.01|11173.23|11173.23|0
1647875470000|2022-03-21 15:11:10|11174.39|11174.39|11174.32|11174.32|11174.39|11174.39|11174.32|11174.32|0
1647875490000|2022-03-21 15:11:30|11173.81|11173.81|11173.81|11173.81|11173.81|11173.81|11172.84|11172.84|0
1647875500000|2022-03-21 15:11:40|11173.7|11173.7|11174.04|11174.04|11174.04|11174.04|11173.7|11173.7|0
1647875510000|2022-03-21 15:11:50|11173.95|11173.95|11173.92|11173.92|11174.13|11174.13|11173.92|11173.92|0
1647875520000|2022-03-21 15:12:00|11173.67|11173.67|11173.2|11173.2|11173.67|11173.67|11173.2|11173.2|0
1647875530000|2022-03-21 15:12:10|11172.01|11172.01|11173.2|11173.2|11173.2|11173.2|11172.01|11172.01|0
1647875540000|2022-03-21 15:12:20|11171.24|11171.24|11170.89|11170.89|11171.24|11171.24|11170.89|11170.89|0
1647875560000|2022-03-21 15:12:40|11170.63|11170.63|11169.66|11169.66|11170.63|11170.63|11169.66|11169.66|0
1647875570000|2022-03-21 15:12:50|11169.54|11169.54|11169.54|11169.54|11169.54|11169.54|11169.54|11169.54|0
1647875590000|2022-03-21 15:13:10|11166.49|11166.49|11165.03|11165.03|11166.49|11166.49|11164.71|11164.71|0
1647875600000|2022-03-21 15:13:20|11164.05|11164.05|11164.05|11164.05|11164.05|11164.05|11164.05|11164.05|0
1647875610000|2022-03-21 15:13:30|11163.7|11163.7|11163.7|11163.7|11163.7|11163.7|11163.7|11163.7|0
1647875620000|2022-03-21 15:13:40|11163.92|11163.92|11167.26|11167.26|11167.26|11167.26|11163.92|11163.92|0
1647875630000|2022-03-21 15:13:50|11166.08|11166.08|11166.08|11166.08|11166.08|11166.08|11166.08|11166.08|0
1647875640000|2022-03-21 15:14:00|11165.82|11165.82|11163.44|11163.44|11165.82|11165.82|11163.1|11163.1|0
1647875650000|2022-03-21 15:14:10|11162.26|11162.26|11162.14|11162.14|11162.26|11162.26|11162.14|11162.14|0
1647875660000|2022-03-21 15:14:20|11162.26|11162.26|11162.26|11162.26|11162.26|11162.26|11162.26|11162.26|0
1647875670000|2022-03-21 15:14:30|11162.34|11162.34|11162.34|11162.34|11162.34|11162.34|11162.34|11162.34|0
1647875680000|2022-03-21 15:14:40|11161.36|11161.36|11161.36|11161.36|11161.36|11161.36|11161.36|11161.36|0
1647875690000|2022-03-21 15:14:50|11163.82|11163.82|11164.58|11164.58|11164.58|11164.58|11163.82|11163.82|0
1647875700000|2022-03-21 15:15:00|11164.47|11164.47|11164.47|11164.47|11164.47|11164.47|11164.47|11164.47|0
1647875710000|2022-03-21 15:15:10|11164.63|11164.63|11161.85|11161.85|11164.63|11164.63|11161.85|11161.85|0
1647875720000|2022-03-21 15:15:20|11162.01|11162.01|11160.24|11160.24|11162.01|11162.01|11160.24|11160.24|0
1647875730000|2022-03-21 15:15:30|11160.03|11160.03|11158.73|11158.73|11160.03|11160.03|11158.73|11158.73|0
1647875740000|2022-03-21 15:15:40|11157.75|11157.75|11157.45|11157.45|11157.75|11157.75|11157.45|11157.45|0
1647875750000|2022-03-21 15:15:50|11156.47|11156.47|11154.8|11154.8|11156.47|11156.47|11154.8|11154.8|0
1647875760000|2022-03-21 15:16:00|11154.64|11154.64|11154.64|11154.64|11154.64|11154.64|11154.64|11154.64|0
1647875770000|2022-03-21 15:16:10|11154.47|11154.47|11157.4|11157.4|11157.4|11157.4|11154.47|11154.47|0
1647875780000|2022-03-21 15:16:20|11158.38|11158.38|11164.69|11164.69|11164.69|11164.69|11158.38|11158.38|0
1647875800000|2022-03-21 15:16:40|11165.67|11165.67|11166.65|11166.65|11166.65|11166.65|11165.67|11165.67|0
1647875820000|2022-03-21 15:17:00|11166.86|11166.86|11168.16|11168.16|11168.16|11168.16|11166.86|11166.86|0
1647875830000|2022-03-21 15:17:10|11167.82|11167.82|11171.16|11171.16|11171.16|11171.16|11167.82|11167.82|0
1647875840000|2022-03-21 15:17:20|11171.51|11171.51|11171.77|11171.77|11171.77|11171.77|11171.51|11171.51|0
1647875870000|2022-03-21 15:17:50|11170.44|11170.44|11168.92|11168.92|11170.44|11170.44|11168.92|11168.92|0
1647875880000|2022-03-21 15:18:00|11168.52|11168.52|11166.94|11166.94|11168.52|11168.52|11166.94|11166.94|0
1647875890000|2022-03-21 15:18:10|11166.73|11166.73|11167.52|11167.52|11167.52|11167.52|11166.73|11166.73|0
1647875910000|2022-03-21 15:18:30|11168.84|11168.84|11168.84|11168.84|11168.84|11168.84|11168.84|11168.84|0
1647875920000|2022-03-21 15:18:40|11169.05|11169.05|11169.26|11169.26|11169.26|11169.26|11169.05|11169.05|0
1647875930000|2022-03-21 15:18:50|11168.28|11168.28|11168.28|11168.28|11168.28|11168.28|11168.28|11168.28|0
1647875940000|2022-03-21 15:19:00|11168.17|11168.17|11168.17|11168.17|11168.17|11168.17|11168.17|11168.17|0
1647875950000|2022-03-21 15:19:10|11168.56|11168.56|11170.52|11170.52|11171.49|11171.49|11168.56|11168.56|0
1647875960000|2022-03-21 15:19:20|11170.1|11170.1|11169.98|11169.98|11170.1|11170.1|11169.98|11169.98|0
1647875970000|2022-03-21 15:19:30|11170.1|11170.1|11170.1|11170.1|11170.1|11170.1|11170.1|11170.1|0
1647875980000|2022-03-21 15:19:40|11169.75|11169.75|11169.75|11169.75|11169.75|11169.75|11169.75|11169.75|0
1647875990000|2022-03-21 15:19:50|11169.93|11169.93|11169.93|11169.93|11169.93|11169.93|11169.93|11169.93|0
1647876000000|2022-03-21 15:20:00|11168.56|11168.56|11168.38|11168.38|11168.56|11168.56|11166.95|11166.95|0
1647876010000|2022-03-21 15:20:10|11168.29|11168.29|11168.29|11168.29|11168.29|11168.29|11168.29|11168.29|0
1647876020000|2022-03-21 15:20:20|11169.47|11169.47|11169.34|11169.34|11169.55|11169.55|11169.34|11169.34|0
1647876030000|2022-03-21 15:20:30|11169.26|11169.26|11169.37|11169.37|11169.37|11169.37|11169.26|11169.26|0
1647876040000|2022-03-21 15:20:40|11169.45|11169.45|11169.61|11169.61|11169.61|11169.61|11169.45|11169.45|0
1647876050000|2022-03-21 15:20:50|11169.45|11169.45|11170.64|11170.64|11170.64|11170.64|11169.45|11169.45|0
1647876060000|2022-03-21 15:21:00|11170.82|11170.82|11171.24|11171.24|11171.24|11171.24|11170.82|11170.82|0
1647876080000|2022-03-21 15:21:20|11170.44|11170.44|11170.05|11170.05|11170.44|11170.44|11170.05|11170.05|0
1647876090000|2022-03-21 15:21:30|11170.44|11170.44|11171.16|11171.16|11171.56|11171.56|11170.44|11170.44|0
1647876100000|2022-03-21 15:21:40|11171.24|11171.24|11171.24|11171.24|11171.24|11171.24|11171.24|11171.24|0
1647876110000|2022-03-21 15:21:50|11171.47|11171.47|11176.14|11176.14|11176.14|11176.14|11171.47|11171.47|0
1647876120000|2022-03-21 15:22:00|11177.12|11177.12|11177.2|11177.2|11179.15|11179.15|11175.82|11175.82|0
1647876130000|2022-03-21 15:22:10|11176.8|11176.8|11176.8|11176.8|11176.8|11176.8|11176.8|11176.8|0
1647876160000|2022-03-21 15:22:40|11175.62|11175.62|11175.62|11175.62|11175.62|11175.62|11175.62|11175.62|0
1647876170000|2022-03-21 15:22:50|11175.53|11175.53|11180.88|11180.88|11180.88|11180.88|11175.53|11175.53|0
1647876190000|2022-03-21 15:23:10|11181.38|11181.38|11181.31|11181.31|11181.55|11181.55|11181.31|11181.31|0
1647876200000|2022-03-21 15:23:20|11182.5|11182.5|11185.71|11185.71|11185.71|11185.71|11182.5|11182.5|0
1647876210000|2022-03-21 15:23:30|11186.21|11186.21|11186.33|11186.33|11186.33|11186.33|11186.21|11186.21|0
1647876220000|2022-03-21 15:23:40|11185.14|11185.14|11183.18|11183.18|11185.14|11185.14|11183.18|11183.18|0
1647876230000|2022-03-21 15:23:50|11183.6|11183.6|11183.88|11183.88|11183.88|11183.88|11183.39|11183.39|0
1647876240000|2022-03-21 15:24:00|11183.67|11183.67|11182.41|11182.41|11183.67|11183.67|11182.41|11182.41|0
1647876250000|2022-03-21 15:24:10|11182.18|11182.18|11182.39|11182.39|11182.39|11182.39|11182.18|11182.18|0
1647876260000|2022-03-21 15:24:20|11182.55|11182.55|11181.61|11181.61|11182.55|11182.55|11181.61|11181.61|0
1647876270000|2022-03-21 15:24:30|11181.21|11181.21|11181.13|11181.13|11181.21|11181.21|11180.88|11180.88|0
1647876280000|2022-03-21 15:24:40|11180.97|11180.97|11180.97|11180.97|11180.97|11180.97|11180.97|11180.97|0
1647876290000|2022-03-21 15:24:50|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|0
1647876300000|2022-03-21 15:25:00|11180.78|11180.78|11180.78|11180.78|11180.78|11180.78|11180.78|11180.78|0
1647876310000|2022-03-21 15:25:10|11181.13|11181.13|11180.71|11180.71|11181.18|11181.18|11180.66|11180.66|0
1647876320000|2022-03-21 15:25:20|11179.53|11179.53|11174.36|11174.36|11179.53|11179.53|11173.96|11173.96|0
1647876330000|2022-03-21 15:25:30|11176.31|11176.31|11176.31|11176.31|11176.31|11176.31|11175.34|11175.34|0
1647876340000|2022-03-21 15:25:40|11176.52|11176.52|11176.65|11176.65|11176.65|11176.65|11176.52|11176.52|0
1647876350000|2022-03-21 15:25:50|11175.86|11175.86|11174.78|11174.78|11175.86|11175.86|11174.78|11174.78|0
1647876360000|2022-03-21 15:26:00|11174.43|11174.43|11172.96|11172.96|11174.43|11174.43|11171.77|11171.77|0
1647876370000|2022-03-21 15:26:10|11173.35|11173.35|11173.64|11173.64|11173.64|11173.64|11173.24|11173.24|0
1647876380000|2022-03-21 15:26:20|11175.59|11175.59|11175.59|11175.59|11175.59|11175.59|11175.59|11175.59|0
1647876390000|2022-03-21 15:26:30|11176.57|11176.57|11176.47|11176.47|11176.57|11176.57|11176.47|11176.47|0
1647876400000|2022-03-21 15:26:40|11177.67|11177.67|11177.2|11177.2|11178.06|11178.06|11176.22|11176.22|0
1647876410000|2022-03-21 15:26:50|11177.11|11177.11|11177.36|11177.36|11177.36|11177.36|11176.87|11176.87|0
1647876420000|2022-03-21 15:27:00|11177.55|11177.55|11176.74|11176.74|11177.55|11177.55|11176.39|11176.39|0
1647876430000|2022-03-21 15:27:10|11177.08|11177.08|11180.04|11180.04|11180.04|11180.04|11177.08|11177.08|0
1647876440000|2022-03-21 15:27:20|11179.07|11179.07|11181.43|11181.43|11181.43|11181.43|11179.07|11179.07|0
1647876450000|2022-03-21 15:27:30|11181.55|11181.55|11183.3|11183.3|11183.5|11183.5|11181.55|11181.55|0
1647876460000|2022-03-21 15:27:40|11182.9|11182.9|11181.81|11181.81|11182.9|11182.9|11181.81|11181.81|0
1647876480000|2022-03-21 15:28:00|11182.2|11182.2|11182.2|11182.2|11182.2|11182.2|11182.2|11182.2|0
1647876490000|2022-03-21 15:28:10|11182.04|11182.04|11182.38|11182.38|11182.38|11182.38|11182.04|11182.04|0
1647876500000|2022-03-21 15:28:20|11183.57|11183.57|11182.93|11182.93|11183.57|11183.57|11182.83|11182.83|0
1647876510000|2022-03-21 15:28:30|11183.08|11183.08|11183.08|11183.08|11183.08|11183.08|11183.08|11183.08|0
1647876520000|2022-03-21 15:28:40|11183.43|11183.43|11186.03|11186.03|11186.03|11186.03|11183.43|11183.43|0
1647876530000|2022-03-21 15:28:50|11186.26|11186.26|11189.34|11189.34|11189.34|11189.34|11186.26|11186.26|0
1647876540000|2022-03-21 15:29:00|11188.15|11188.15|11188.15|11188.15|11188.15|11188.15|11188.15|11188.15|0
1647876550000|2022-03-21 15:29:10|11188.37|11188.37|11190.48|11190.48|11190.48|11190.48|11188.37|11188.37|0
1647876560000|2022-03-21 15:29:20|11189.51|11189.51|11189.51|11189.51|11189.51|11189.51|11189.51|11189.51|0
1647876570000|2022-03-21 15:29:30|11189.11|11189.11|11188.94|11188.94|11189.11|11189.11|11188.94|11188.94|0
1647876580000|2022-03-21 15:29:40|11188.83|11188.83|11188.6|11188.6|11188.83|11188.83|11188.6|11188.6|0
1647876590000|2022-03-21 15:29:50|11191.53|11191.53|11191.53|11191.53|11191.53|11191.53|11191.53|11191.53|0
1647876600000|2022-03-21 15:30:00|11192.51|11192.51|11193.69|11193.69|11193.69|11193.69|11192.51|11192.51|0
1647876610000|2022-03-21 15:30:10|11194.87|11194.87|11195.39|11195.39|11195.39|11195.39|11194.87|11194.87|0
1647876620000|2022-03-21 15:30:20|11195.31|11195.31|11194.81|11194.81|11195.31|11195.31|11194.81|11194.81|0
1647876630000|2022-03-21 15:30:30|11194.9|11194.9|11191.48|11191.48|11194.9|11194.9|11191.48|11191.48|0
1647876640000|2022-03-21 15:30:40|11192.46|11192.46|11192.46|11192.46|11192.46|11192.46|11192.46|11192.46|0
1647876650000|2022-03-21 15:30:50|11192.25|11192.25|11190.92|11190.92|11192.25|11192.25|11190.92|11190.92|0
1647876660000|2022-03-21 15:31:00|11188.56|11188.56|11187.71|11187.71|11188.56|11188.56|11187.19|11187.19|0
1647876670000|2022-03-21 15:31:10|11184.78|11184.78|11185.11|11185.11|11185.11|11185.11|11184.78|11184.78|0
1647876680000|2022-03-21 15:31:20|11184.77|11184.77|11184.77|11184.77|11184.77|11184.77|11184.77|11184.77|0
1647876690000|2022-03-21 15:31:30|11185.11|11185.11|11185.51|11185.51|11185.51|11185.51|11185.11|11185.11|0
1647876700000|2022-03-21 15:31:40|11186.69|11186.69|11186.48|11186.48|11187.88|11187.88|11186.48|11186.48|0
1647876710000|2022-03-21 15:31:50|11185.29|11185.29|11185.29|11185.29|11185.29|11185.29|11185.29|11185.29|0
1647876720000|2022-03-21 15:32:00|11185.22|11185.22|11184.78|11184.78|11185.33|11185.33|11184.78|11184.78|0
1647876730000|2022-03-21 15:32:10|11184.48|11184.48|11184.48|11184.48|11184.48|11184.48|11184.48|11184.48|0
1647876740000|2022-03-21 15:32:20|11184.31|11184.31|11184.15|11184.15|11184.31|11184.31|11184.15|11184.15|0
1647876750000|2022-03-21 15:32:30|11184.26|11184.26|11180.76|11180.76|11184.26|11184.26|11180.76|11180.76|0
1647876760000|2022-03-21 15:32:40|11179.78|11179.78|11179.67|11179.67|11179.78|11179.78|11179.67|11179.67|0
1647876770000|2022-03-21 15:32:50|11180.64|11180.64|11180.78|11180.78|11181.04|11181.04|11180.64|11180.64|0
1647876780000|2022-03-21 15:33:00|11181.76|11181.76|11181.07|11181.07|11181.76|11181.76|11181.07|11181.07|0
1647876790000|2022-03-21 15:33:10|11181.3|11181.3|11181.3|11181.3|11181.3|11181.3|11181.3|11181.3|0
1647876800000|2022-03-21 15:33:20|11181.19|11181.19|11181.09|11181.09|11181.19|11181.19|11181.09|11181.09|0
1647876810000|2022-03-21 15:33:30|11181.04|11181.04|11181.04|11181.04|11181.04|11181.04|11181.04|11181.04|0
1647876820000|2022-03-21 15:33:40|11180.87|11180.87|11179.03|11179.03|11180.99|11180.99|11179.03|11179.03|0
1647876830000|2022-03-21 15:33:50|11178.92|11178.92|11179.18|11179.18|11179.18|11179.18|11178.92|11178.92|0
1647876840000|2022-03-21 15:34:00|11180.15|11180.15|11180.15|11180.15|11180.15|11180.15|11180.15|11180.15|0
1647876850000|2022-03-21 15:34:10|11181.34|11181.34|11181.55|11181.55|11181.55|11181.55|11181.34|11181.34|0
1647876860000|2022-03-21 15:34:20|11180.57|11180.57|11180.57|11180.57|11180.57|11180.57|11180.57|11180.57|0
1647876890000|2022-03-21 15:34:50|11181.55|11181.55|11180.77|11180.77|11181.66|11181.66|11180.48|11180.48|0
1647876900000|2022-03-21 15:35:00|11179.79|11179.79|11179.79|11179.79|11179.79|11179.79|11179.79|11179.79|0
1647876910000|2022-03-21 15:35:10|11180.03|11180.03|11180.15|11180.15|11180.15|11180.15|11180.03|11180.03|0
1647876920000|2022-03-21 15:35:20|11180|11180|11180|11180|11180|11180|11180|11180|0
1647876930000|2022-03-21 15:35:30|11179.02|11179.02|11179.02|11179.02|11179.02|11179.02|11179.02|11179.02|0
1647876950000|2022-03-21 15:35:50|11179.14|11179.14|11177.36|11177.36|11179.14|11179.14|11177.36|11177.36|0
1647876960000|2022-03-21 15:36:00|11177.01|11177.01|11171.78|11171.78|11177.01|11177.01|11171.78|11171.78|0
1647876970000|2022-03-21 15:36:10|11168.85|11168.85|11172.45|11172.45|11172.45|11172.45|11168.85|11168.85|0
1647877000000|2022-03-21 15:36:40|11172.25|11172.25|11172.25|11172.25|11172.25|11172.25|11172.25|11172.25|0
1647877010000|2022-03-21 15:36:50|11172.46|11172.46|11179.18|11179.18|11179.18|11179.18|11172.46|11172.46|0
1647877020000|2022-03-21 15:37:00|11179.38|11179.38|11181.59|11181.59|11181.59|11181.59|11179.38|11179.38|0
1647877030000|2022-03-21 15:37:10|11181.77|11181.77|11182.19|11182.19|11182.19|11182.19|11181.77|11181.77|0
1647877040000|2022-03-21 15:37:20|11182.31|11182.31|11184.22|11184.22|11184.22|11184.22|11182.31|11182.31|0
1647877050000|2022-03-21 15:37:30|11184.45|11184.45|11188.86|11188.86|11189.04|11189.04|11184.45|11184.45|0
1647877060000|2022-03-21 15:37:40|11187.88|11187.88|11187.97|11187.97|11187.97|11187.97|11187.88|11187.88|0
1647877070000|2022-03-21 15:37:50|11188.12|11188.12|11187.72|11187.72|11188.12|11188.12|11187.72|11187.72|0
1647877080000|2022-03-21 15:38:00|11187.93|11187.93|11186.75|11186.75|11187.93|11187.93|11186.75|11186.75|0
1647877090000|2022-03-21 15:38:10|11186.41|11186.41|11186.41|11186.41|11186.41|11186.41|11186.41|11186.41|0
1647877100000|2022-03-21 15:38:20|11186.31|11186.31|11186.31|11186.31|11186.31|11186.31|11186.31|11186.31|0
1647877110000|2022-03-21 15:38:30|11186.21|11186.21|11186.21|11186.21|11186.21|11186.21|11186.21|11186.21|0
1647877120000|2022-03-21 15:38:40|11186.61|11186.61|11187.79|11187.79|11187.79|11187.79|11186.61|11186.61|0
1647877130000|2022-03-21 15:38:50|11188.14|11188.14|11188.14|11188.14|11188.14|11188.14|11188.14|11188.14|0
1647877140000|2022-03-21 15:39:00|11188.27|11188.27|11187.63|11187.63|11188.61|11188.61|11187.63|11187.63|0
1647877150000|2022-03-21 15:39:10|11187.29|11187.29|11186.95|11186.95|11187.29|11187.29|11186.95|11186.95|0
1647877160000|2022-03-21 15:39:20|11187|11187|11186.84|11186.84|11187|11187|11186.84|11186.84|0
1647877170000|2022-03-21 15:39:30|11186.65|11186.65|11186.28|11186.28|11186.65|11186.65|11186.28|11186.28|0
1647877180000|2022-03-21 15:39:40|11186.35|11186.35|11186.19|11186.19|11186.35|11186.35|11186.19|11186.19|0
1647877190000|2022-03-21 15:39:50|11186.07|11186.07|11185.81|11185.81|11186.07|11186.07|11185.81|11185.81|0
1647877210000|2022-03-21 15:40:10|11185.9|11185.9|11185.9|11185.9|11185.9|11185.9|11185.9|11185.9|0
1647877220000|2022-03-21 15:40:20|11183.95|11183.95|11183.95|11183.95|11183.95|11183.95|11183.95|11183.95|0
1647877230000|2022-03-21 15:40:30|11183.83|11183.83|11183.83|11183.83|11183.83|11183.83|11183.83|11183.83|0
1647877240000|2022-03-21 15:40:40|11182.86|11182.86|11182.86|11182.86|11182.86|11182.86|11182.86|11182.86|0
1647877250000|2022-03-21 15:40:50|11184.04|11184.04|11184.04|11184.04|11184.04|11184.04|11184.04|11184.04|0
1647877260000|2022-03-21 15:41:00|11186.34|11186.34|11187.6|11187.6|11188.29|11188.29|11186.34|11186.34|0
1647877270000|2022-03-21 15:41:10|11187.86|11187.86|11187.98|11187.98|11187.98|11187.98|11187.86|11187.86|0
1647877280000|2022-03-21 15:41:20|11188.32|11188.32|11188.72|11188.72|11188.72|11188.72|11188.32|11188.32|0
1647877300000|2022-03-21 15:41:40|11188.6|11188.6|11188.6|11188.6|11188.6|11188.6|11188.6|11188.6|0
1647877310000|2022-03-21 15:41:50|11188.83|11188.83|11188.83|11188.83|11188.83|11188.83|11188.83|11188.83|0
1647877320000|2022-03-21 15:42:00|11189.25|11189.25|11189.46|11189.46|11189.46|11189.46|11189.25|11189.25|0
1647877330000|2022-03-21 15:42:10|11189.72|11189.72|11189.72|11189.72|11189.72|11189.72|11189.72|11189.72|0
1647877340000|2022-03-21 15:42:20|11190.14|11190.14|11189.93|11189.93|11190.14|11190.14|11189.93|11189.93|0
1647877350000|2022-03-21 15:42:30|11188.96|11188.96|11187.38|11187.38|11188.96|11188.96|11187.38|11187.38|0
1647877360000|2022-03-21 15:42:40|11187.03|11187.03|11186.87|11186.87|11187.03|11187.03|11186.87|11186.87|0
1647877370000|2022-03-21 15:42:50|11187.84|11187.84|11188.87|11188.87|11188.94|11188.94|11187.84|11187.84|0
1647877380000|2022-03-21 15:43:00|11188.79|11188.79|11188.79|11188.79|11188.79|11188.79|11188.79|11188.79|0
1647877390000|2022-03-21 15:43:10|11187.82|11187.82|11187.82|11187.82|11187.82|11187.82|11187.82|11187.82|0
1647877400000|2022-03-21 15:43:20|11187.66|11187.66|11187.66|11187.66|11187.66|11187.66|11187.66|11187.66|0
1647877410000|2022-03-21 15:43:30|11188.04|11188.04|11187.8|11187.8|11188.04|11188.04|11187.8|11187.8|0
1647877420000|2022-03-21 15:43:40|11187.54|11187.54|11187.37|11187.37|11187.54|11187.54|11187.37|11187.37|0
1647877430000|2022-03-21 15:43:50|11187.25|11187.25|11187.2|11187.2|11187.25|11187.25|11186.59|11186.59|0
1647877440000|2022-03-21 15:44:00|11187.31|11187.31|11185.99|11185.99|11187.31|11187.31|11185.99|11185.99|0
1647877450000|2022-03-21 15:44:10|11184.8|11184.8|11184.38|11184.38|11184.8|11184.8|11184.38|11184.38|0
1647877460000|2022-03-21 15:44:20|11184.55|11184.55|11184.55|11184.55|11184.55|11184.55|11184.55|11184.55|0
1647877470000|2022-03-21 15:44:30|11184.66|11184.66|11184.66|11184.66|11184.66|11184.66|11184.66|11184.66|0
1647877480000|2022-03-21 15:44:40|11184.11|11184.11|11183.92|11183.92|11184.26|11184.26|11183.92|11183.92|0
1647877500000|2022-03-21 15:45:00|11185.1|11185.1|11184.84|11184.84|11185.1|11185.1|11184.84|11184.84|0
1647877510000|2022-03-21 15:45:10|11186.03|11186.03|11187.98|11187.98|11187.98|11187.98|11186.03|11186.03|0
1647877540000|2022-03-21 15:45:40|11188.24|11188.24|11187.89|11187.89|11188.24|11188.24|11187.89|11187.89|0
1647877550000|2022-03-21 15:45:50|11188.06|11188.06|11188.91|11188.91|11188.91|11188.91|11188.06|11188.06|0
1647877560000|2022-03-21 15:46:00|11189.02|11189.02|11190.89|11190.89|11190.89|11190.89|11189.02|11189.02|0
1647877570000|2022-03-21 15:46:10|11191.29|11191.29|11191.71|11191.71|11191.71|11191.71|11191.29|11191.29|0
1647877590000|2022-03-21 15:46:30|11191.8|11191.8|11189.44|11189.44|11191.85|11191.85|11189.44|11189.44|0
1647877600000|2022-03-21 15:46:40|11189.39|11189.39|11188.41|11188.41|11189.39|11189.39|11188.41|11188.41|0
1647877610000|2022-03-21 15:46:50|11188.21|11188.21|11188.21|11188.21|11188.21|11188.21|11188.21|11188.21|0
1647877620000|2022-03-21 15:47:00|11188.33|11188.33|11189.84|11189.84|11189.93|11189.93|11188.33|11188.33|0
1647877630000|2022-03-21 15:47:10|11189.67|11189.67|11189.67|11189.67|11189.67|11189.67|11189.67|11189.67|0
1647877650000|2022-03-21 15:47:30|11189.41|11189.41|11189.41|11189.41|11189.41|11189.41|11189.41|11189.41|0
1647877660000|2022-03-21 15:47:40|11189.53|11189.53|11189.76|11189.76|11189.76|11189.76|11189.53|11189.53|0
1647877670000|2022-03-21 15:47:50|11189.92|11189.92|11189.99|11189.99|11189.99|11189.99|11189.92|11189.92|0
1647877690000|2022-03-21 15:48:10|11189.76|11189.76|11189.76|11189.76|11189.76|11189.76|11189.76|11189.76|0
1647877700000|2022-03-21 15:48:20|11188.58|11188.58|11187.23|11187.23|11188.58|11188.58|11187.23|11187.23|0
1647877710000|2022-03-21 15:48:30|11187.32|11187.32|11187.23|11187.23|11187.32|11187.32|11187.23|11187.23|0
1647877720000|2022-03-21 15:48:40|11187.43|11187.43|11187.43|11187.43|11187.43|11187.43|11187.43|11187.43|0
1647877730000|2022-03-21 15:48:50|11185.48|11185.48|11185.48|11185.48|11185.48|11185.48|11185.48|11185.48|0
1647877740000|2022-03-21 15:49:00|11187.43|11187.43|11187.83|11187.83|11187.83|11187.83|11187.43|11187.43|0
1647877750000|2022-03-21 15:49:10|11187.66|11187.66|11188|11188|11188|11188|11187.66|11187.66|0
1647877760000|2022-03-21 15:49:20|11187.9|11187.9|11186.51|11186.51|11187.9|11187.9|11186.51|11186.51|0
1647877780000|2022-03-21 15:49:40|11186.11|11186.11|11183.88|11183.88|11186.11|11186.11|11183.88|11183.88|0
1647877790000|2022-03-21 15:49:50|11183.48|11183.48|11182.5|11182.5|11183.48|11183.48|11182.5|11182.5|0
1647877800000|2022-03-21 15:50:00|11182.74|11182.74|11183.62|11183.62|11183.62|11183.62|11182.64|11182.64|0
1647877810000|2022-03-21 15:50:10|11183.41|11183.41|11182.43|11182.43|11183.41|11183.41|11182.43|11182.43|0
1647877820000|2022-03-21 15:50:20|11182.12|11182.12|11182.2|11182.2|11182.41|11182.41|11182.12|11182.12|0
1647877830000|2022-03-21 15:50:30|11182.29|11182.29|11182.48|11182.48|11182.48|11182.48|11182.29|11182.29|0
1647877840000|2022-03-21 15:50:40|11182.64|11182.64|11179.8|11179.8|11182.64|11182.64|11179.8|11179.8|0
1647877850000|2022-03-21 15:50:50|11180.06|11180.06|11179.25|11179.25|11180.06|11180.06|11179.13|11179.13|0
1647877860000|2022-03-21 15:51:00|11179.12|11179.12|11178.05|11178.05|11179.12|11179.12|11178.05|11178.05|0
1647877870000|2022-03-21 15:51:10|11177.84|11177.84|11177.84|11177.84|11177.84|11177.84|11177.84|11177.84|0
1647877880000|2022-03-21 15:51:20|11178.05|11178.05|11177.91|11177.91|11178.05|11178.05|11177.82|11177.82|0
1647877910000|2022-03-21 15:51:50|11179.28|11179.28|11179.28|11179.28|11179.28|11179.28|11179.28|11179.28|0
1647877920000|2022-03-21 15:52:00|11180.47|11180.47|11180.34|11180.34|11180.47|11180.47|11180.34|11180.34|0
1647877930000|2022-03-21 15:52:10|11180.04|11180.04|11179.74|11179.74|11180.04|11180.04|11179.74|11179.74|0
1647877940000|2022-03-21 15:52:20|11181.86|11181.86|11185.34|11185.34|11185.59|11185.59|11181.86|11181.86|0
1647877950000|2022-03-21 15:52:30|11185.17|11185.17|11184.52|11184.52|11185.17|11185.17|11184.03|11184.03|0
1647877960000|2022-03-21 15:52:40|11184.69|11184.69|11186.17|11186.17|11186.17|11186.17|11184.69|11184.69|0
1647877970000|2022-03-21 15:52:50|11186.33|11186.33|11185.63|11185.63|11186.33|11186.33|11185.35|11185.35|0
1647877990000|2022-03-21 15:53:10|11186.02|11186.02|11186.02|11186.02|11186.02|11186.02|11186.02|11186.02|0
1647878000000|2022-03-21 15:53:20|11187.21|11187.21|11187.77|11187.77|11187.77|11187.77|11187.21|11187.21|0
1647878020000|2022-03-21 15:53:40|11188.16|11188.16|11190|11190|11190|11190|11188.16|11188.16|0
1647878030000|2022-03-21 15:53:50|11190.15|11190.15|11189.38|11189.38|11190.36|11190.36|11189.38|11189.38|0
1647878040000|2022-03-21 15:54:00|11188.2|11188.2|11187.79|11187.79|11188.2|11188.2|11187.79|11187.79|0
1647878060000|2022-03-21 15:54:20|11187.42|11187.42|11186.45|11186.45|11187.52|11187.52|11186.45|11186.45|0
1647878070000|2022-03-21 15:54:30|11186.33|11186.33|11186.93|11186.93|11187.27|11187.27|11186.2|11186.2|0
1647878080000|2022-03-21 15:54:40|11184.97|11184.97|11185.84|11185.84|11185.84|11185.84|11184.97|11184.97|0
1647878100000|2022-03-21 15:55:00|11185.93|11185.93|11185.93|11185.93|11185.93|11185.93|11185.93|11185.93|0
1647878110000|2022-03-21 15:55:10|11184.74|11184.74|11184.74|11184.74|11184.74|11184.74|11184.74|11184.74|0
1647878120000|2022-03-21 15:55:20|11184.4|11184.4|11185.03|11185.03|11186.01|11186.01|11184.06|11184.06|0
1647878130000|2022-03-21 15:55:30|11185.15|11185.15|11185.15|11185.15|11185.15|11185.15|11185.15|11185.15|0
1647878140000|2022-03-21 15:55:40|11185.03|11185.03|11185.03|11185.03|11185.03|11185.03|11185.03|11185.03|0
1647878150000|2022-03-21 15:55:50|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|11184.06|0
1647878170000|2022-03-21 15:56:10|11184.15|11184.15|11183.96|11183.96|11184.15|11184.15|11183.96|11183.96|0
1647878180000|2022-03-21 15:56:20|11182.99|11182.99|11182.99|11182.99|11182.99|11182.99|11182.99|11182.99|0
1647878190000|2022-03-21 15:56:30|11183.6|11183.6|11184.72|11184.72|11184.72|11184.72|11183.33|11183.33|0
1647878200000|2022-03-21 15:56:40|11184.82|11184.82|11185.64|11185.64|11185.64|11185.64|11184.82|11184.82|0
1647878210000|2022-03-21 15:56:50|11185.79|11185.79|11185.96|11185.96|11185.96|11185.96|11185.79|11185.79|0
1647878220000|2022-03-21 15:57:00|11186.31|11186.31|11186.59|11186.59|11186.59|11186.59|11186.19|11186.19|0
1647878230000|2022-03-21 15:57:10|11186.36|11186.36|11186.25|11186.25|11186.36|11186.36|11185.94|11185.94|0
1647878240000|2022-03-21 15:57:20|11186.3|11186.3|11192.22|11192.22|11192.22|11192.22|11186.3|11186.3|0
1647878250000|2022-03-21 15:57:30|11192.56|11192.56|11192.56|11192.56|11192.56|11192.56|11192.56|11192.56|0
1647878270000|2022-03-21 15:57:50|11193.54|11193.54|11193.54|11193.54|11193.54|11193.54|11193.54|11193.54|0
1647878280000|2022-03-21 15:58:00|11193.66|11193.66|11194.04|11194.04|11194.04|11194.04|11193.66|11193.66|0
1647878300000|2022-03-21 15:58:20|11193.07|11193.07|11192.82|11192.82|11193.07|11193.07|11192.82|11192.82|0
1647878310000|2022-03-21 15:58:30|11192.62|11192.62|11192.62|11192.62|11192.62|11192.62|11192.62|11192.62|0
1647878320000|2022-03-21 15:58:40|11193.8|11193.8|11193.8|11193.8|11193.8|11193.8|11193.8|11193.8|0
1647878330000|2022-03-21 15:58:50|11193.59|11193.59|11191.87|11191.87|11193.59|11193.59|11191.72|11191.72|0
1647878340000|2022-03-21 15:59:00|11191.71|11191.71|11191.51|11191.51|11191.71|11191.71|11191.3|11191.3|0
1647878350000|2022-03-21 15:59:10|11191.67|11191.67|11191.67|11191.67|11191.67|11191.67|11191.67|11191.67|0
1647878360000|2022-03-21 15:59:20|11192.85|11192.85|11192.85|11192.85|11192.85|11192.85|11192.85|11192.85|0
1647878370000|2022-03-21 15:59:30|11193.11|11193.11|11192.41|11192.41|11193.11|11193.11|11191.62|11191.62|0
1647878380000|2022-03-21 15:59:40|11192.01|11192.01|11188.84|11188.84|11192.01|11192.01|11188.35|11188.35|0
1647878390000|2022-03-21 15:59:50|11188.95|11188.95|11191.91|11191.91|11192.07|11192.07|11188.95|11188.95|0
1647878400000|2022-03-21 16:00:00|11192.89|11192.89|11193.72|11193.72|11194.12|11194.12|11192.89|11192.89|0
1647878410000|2022-03-21 16:00:10|11194.07|11194.07|11194.3|11194.3|11194.3|11194.3|11194.07|11194.07|0
1647878420000|2022-03-21 16:00:20|11194.07|11194.07|11194.54|11194.54|11194.54|11194.54|11194.07|11194.07|0
1647878430000|2022-03-21 16:00:30|11194.23|11194.23|11194.4|11194.4|11194.4|11194.4|11194.23|11194.23|0
1647878440000|2022-03-21 16:00:40|11194.87|11194.87|11194.28|11194.28|11194.87|11194.87|11194.28|11194.28|0
1647878450000|2022-03-21 16:00:50|11193.89|11193.89|11190.07|11190.07|11193.89|11193.89|11190.07|11190.07|0
1647878460000|2022-03-21 16:01:00|11189.09|11189.09|11189.09|11189.09|11189.09|11189.09|11189.09|11189.09|0
1647878470000|2022-03-21 16:01:10|11190.27|11190.27|11192.15|11192.15|11192.15|11192.15|11190.27|11190.27|0
1647878480000|2022-03-21 16:01:20|11192.24|11192.24|11192.24|11192.24|11192.24|11192.24|11192.24|11192.24|0
1647878490000|2022-03-21 16:01:30|11192.33|11192.33|11192.33|11192.33|11192.33|11192.33|11192.33|11192.33|0
1647878500000|2022-03-21 16:01:40|11192.56|11192.56|11192.75|11192.75|11192.75|11192.75|11192.56|11192.56|0
1647878510000|2022-03-21 16:01:50|11192.93|11192.93|11192.7|11192.7|11192.93|11192.93|11192.7|11192.7|0
1647878520000|2022-03-21 16:02:00|11191.72|11191.72|11191.17|11191.17|11191.72|11191.72|11191.17|11191.17|0
1647878530000|2022-03-21 16:02:10|11191.22|11191.22|11188.14|11188.14|11191.22|11191.22|11188.14|11188.14|0
1647878540000|2022-03-21 16:02:20|11187.98|11187.98|11188.37|11188.37|11188.37|11188.37|11187.98|11187.98|0
1647878550000|2022-03-21 16:02:30|11188.17|11188.17|11188.52|11188.52|11188.52|11188.52|11188.17|11188.17|0
1647878560000|2022-03-21 16:02:40|11187.54|11187.54|11187.98|11187.98|11188.96|11188.96|11187.54|11187.54|0
1647878570000|2022-03-21 16:02:50|11188.03|11188.03|11188.53|11188.53|11188.53|11188.53|11188.03|11188.03|0
1647878580000|2022-03-21 16:03:00|11189.5|11189.5|11189.9|11189.9|11189.9|11189.9|11189.5|11189.5|0
1647878590000|2022-03-21 16:03:10|11189.78|11189.78|11188.81|11188.81|11189.78|11189.78|11188.81|11188.81|0
1647878600000|2022-03-21 16:03:20|11188.92|11188.92|11188.92|11188.92|11188.92|11188.92|11188.92|11188.92|0
1647878610000|2022-03-21 16:03:30|11189.16|11189.16|11189.16|11189.16|11189.16|11189.16|11189.16|11189.16|0
1647878620000|2022-03-21 16:03:40|11189.58|11189.58|11189.58|11189.58|11189.58|11189.58|11189.58|11189.58|0
1647878630000|2022-03-21 16:03:50|11189.38|11189.38|11189.38|11189.38|11189.38|11189.38|11189.38|11189.38|0
1647878640000|2022-03-21 16:04:00|11189.47|11189.47|11190.02|11190.02|11190.02|11190.02|11189.47|11189.47|0
1647878660000|2022-03-21 16:04:20|11190.22|11190.22|11193.76|11193.76|11193.76|11193.76|11190.22|11190.22|0
1647878680000|2022-03-21 16:04:40|11193.64|11193.64|11193.64|11193.64|11193.64|11193.64|11193.64|11193.64|0
1647878700000|2022-03-21 16:05:00|11193.59|11193.59|11193.73|11193.73|11193.94|11193.94|11193.59|11193.59|0
1647878720000|2022-03-21 16:05:20|11193.64|11193.64|11190.46|11190.46|11193.64|11193.64|11190.31|11190.31|0
1647878730000|2022-03-21 16:05:30|11190.01|11190.01|11190.01|11190.01|11190.01|11190.01|11190.01|11190.01|0
1647878740000|2022-03-21 16:05:40|11189.81|11189.81|11190|11190|11190.01|11190.01|11189.08|11189.08|0
1647878750000|2022-03-21 16:05:50|11189.79|11189.79|11187.37|11187.37|11189.79|11189.79|11187.37|11187.37|0
1647878760000|2022-03-21 16:06:00|11186.97|11186.97|11187.37|11187.37|11187.37|11187.37|11186.97|11186.97|0
1647878770000|2022-03-21 16:06:10|11187.72|11187.72|11187.11|11187.11|11187.72|11187.72|11187.11|11187.11|0
1647878780000|2022-03-21 16:06:20|11186.13|11186.13|11182.38|11182.38|11186.13|11186.13|11182.38|11182.38|0
1647878790000|2022-03-21 16:06:30|11182.22|11182.22|11182.22|11182.22|11182.22|11182.22|11182.22|11182.22|0
1647878800000|2022-03-21 16:06:40|11181.24|11181.24|11181.12|11181.12|11181.24|11181.24|11181.12|11181.12|0
1647878810000|2022-03-21 16:06:50|11180.89|11180.89|11180.8|11180.8|11180.89|11180.89|11180.8|11180.8|0
1647878820000|2022-03-21 16:07:00|11180.62|11180.62|11179.64|11179.64|11180.62|11180.62|11179.64|11179.64|0
1647878830000|2022-03-21 16:07:10|11180.62|11180.62|11179.56|11179.56|11180.62|11180.62|11179.56|11179.56|0
1647878840000|2022-03-21 16:07:20|11179.73|11179.73|11179.56|11179.56|11179.73|11179.73|11179.56|11179.56|0
1647878860000|2022-03-21 16:07:40|11179.61|11179.61|11180.64|11180.64|11180.64|11180.64|11179.61|11179.61|0
1647878870000|2022-03-21 16:07:50|11179.84|11179.84|11178.73|11178.73|11179.84|11179.84|11178.47|11178.47|0
1647878890000|2022-03-21 16:08:10|11177.75|11177.75|11177.45|11177.45|11177.75|11177.75|11177.45|11177.45|0
1647878900000|2022-03-21 16:08:20|11179.4|11179.4|11178.69|11178.69|11179.4|11179.4|11178.27|11178.27|0
1647878920000|2022-03-21 16:08:40|11178.89|11178.89|11178.89|11178.89|11178.89|11178.89|11178.89|11178.89|0
1647878930000|2022-03-21 16:08:50|11179.1|11179.1|11180.08|11180.08|11180.08|11180.08|11179.1|11179.1|0
1647878940000|2022-03-21 16:09:00|11179.96|11179.96|11179.96|11179.96|11179.96|11179.96|11179.96|11179.96|0
1647878950000|2022-03-21 16:09:10|11180.22|11180.22|11181.27|11181.27|11181.27|11181.27|11180.22|11180.22|0
1647878960000|2022-03-21 16:09:20|11181.06|11181.06|11180.67|11180.67|11181.06|11181.06|11180.27|11180.27|0
1647878970000|2022-03-21 16:09:30|11181.06|11181.06|11180.09|11180.09|11181.06|11181.06|11180.09|11180.09|0
1647878980000|2022-03-21 16:09:40|11180.48|11180.48|11182.58|11182.58|11182.58|11182.58|11180.48|11180.48|0
1647878990000|2022-03-21 16:09:50|11182.19|11182.19|11180.81|11180.81|11182.19|11182.19|11180.41|11180.41|0
1647879000000|2022-03-21 16:10:00|11181.21|11181.21|11180.58|11180.58|11181.61|11181.61|11180.41|11180.41|0
1647879010000|2022-03-21 16:10:10|11181.37|11181.37|11179.58|11179.58|11181.37|11181.37|11179.58|11179.58|0
1647879020000|2022-03-21 16:10:20|11179.19|11179.19|11179.02|11179.02|11179.19|11179.19|11179.02|11179.02|0
1647879030000|2022-03-21 16:10:30|11180|11180|11181.2|11181.2|11181.2|11181.2|11180|11180|0
1647879040000|2022-03-21 16:10:40|11181.48|11181.48|11182.98|11182.98|11182.98|11182.98|11181.39|11181.39|0
1647879050000|2022-03-21 16:10:50|11182|11182|11182.08|11182.08|11182.08|11182.08|11182|11182|0
1647879060000|2022-03-21 16:11:00|11182.28|11182.28|11181.94|11181.94|11182.28|11182.28|11181.89|11181.89|0
1647879070000|2022-03-21 16:11:10|11183.12|11183.12|11185.38|11185.38|11185.38|11185.38|11183.12|11183.12|0
1647879080000|2022-03-21 16:11:20|11185.78|11185.78|11184.88|11184.88|11185.78|11185.78|11184.48|11184.48|0
1647879090000|2022-03-21 16:11:30|11183.9|11183.9|11184.88|11184.88|11184.88|11184.88|11183.9|11183.9|0
1647879100000|2022-03-21 16:11:40|11184.65|11184.65|11186.2|11186.2|11186.25|11186.25|11184.65|11184.65|0
1647879110000|2022-03-21 16:11:50|11186.61|11186.61|11186.4|11186.4|11186.61|11186.61|11186.4|11186.4|0
1647879120000|2022-03-21 16:12:00|11186.5|11186.5|11187.94|11187.94|11187.94|11187.94|11186.5|11186.5|0
1647879130000|2022-03-21 16:12:10|11188.09|11188.09|11188.09|11188.09|11188.09|11188.09|11188.09|11188.09|0
1647879180000|2022-03-21 16:13:00|11187.69|11187.69|11187.69|11187.69|11187.69|11187.69|11187.69|11187.69|0
1647879200000|2022-03-21 16:13:20|11187.53|11187.53|11187.81|11187.81|11187.81|11187.81|11187.53|11187.53|0
1647879210000|2022-03-21 16:13:30|11187.7|11187.7|11187.7|11187.7|11187.7|11187.7|11187.7|11187.7|0
1647879220000|2022-03-21 16:13:40|11186.72|11186.72|11186.72|11186.72|11186.72|11186.72|11186.72|11186.72|0
1647879250000|2022-03-21 16:14:10|11186.98|11186.98|11186.98|11186.98|11186.98|11186.98|11186.98|11186.98|0
1647879260000|2022-03-21 16:14:20|11186.86|11186.86|11186.86|11186.86|11186.86|11186.86|11186.86|11186.86|0
1647879270000|2022-03-21 16:14:30|11186.63|11186.63|11186.68|11186.68|11186.68|11186.68|11186.55|11186.55|0
1647879280000|2022-03-21 16:14:40|11188.64|11188.64|11189.38|11189.38|11189.38|11189.38|11188.64|11188.64|0
1647879300000|2022-03-21 16:15:00|11189.54|11189.54|11188.36|11188.36|11189.54|11189.54|11188.36|11188.36|0
1647879310000|2022-03-21 16:15:10|11189.34|11189.34|11189.97|11189.97|11190.31|11190.31|11189.34|11189.34|0
1647879320000|2022-03-21 16:15:20|11190.18|11190.18|11190.18|11190.18|11190.18|11190.18|11190.18|11190.18|0
1647879330000|2022-03-21 16:15:30|11190.33|11190.33|11190.12|11190.12|11190.33|11190.33|11190.12|11190.12|0
1647879340000|2022-03-21 16:15:40|11190.17|11190.17|11190.57|11190.57|11190.57|11190.57|11190.17|11190.17|0
1647879370000|2022-03-21 16:16:10|11191.75|11191.75|11191.75|11191.75|11191.75|11191.75|11191.75|11191.75|0
1647879380000|2022-03-21 16:16:20|11192.94|11192.94|11194.45|11194.45|11194.62|11194.62|11192.94|11192.94|0
1647879390000|2022-03-21 16:16:30|11194.22|11194.22|11194.22|11194.22|11194.22|11194.22|11194.22|11194.22|0
1647879400000|2022-03-21 16:16:40|11194.06|11194.06|11192.1|11192.1|11194.06|11194.06|11192.1|11192.1|0
1647879410000|2022-03-21 16:16:50|11192.22|11192.22|11192.22|11192.22|11192.22|11192.22|11192.22|11192.22|0
1647879430000|2022-03-21 16:17:10|11191.04|11191.04|11191.04|11191.04|11191.04|11191.04|11191.04|11191.04|0
1647879440000|2022-03-21 16:17:20|11189.85|11189.85|11187.64|11187.64|11189.85|11189.85|11186.46|11186.46|0
1647879450000|2022-03-21 16:17:30|11187.49|11187.49|11186.93|11186.93|11187.49|11187.49|11186.73|11186.73|0
1647879460000|2022-03-21 16:17:40|11186.78|11186.78|11186.87|11186.87|11186.87|11186.87|11186.61|11186.61|0
1647879470000|2022-03-21 16:17:50|11185.89|11185.89|11186.1|11186.1|11186.1|11186.1|11185.89|11185.89|0
1647879480000|2022-03-21 16:18:00|11186.31|11186.31|11185.74|11185.74|11186.31|11186.31|11185.51|11185.51|0
1647879500000|2022-03-21 16:18:20|11184.77|11184.77|11184.61|11184.61|11184.77|11184.77|11184.61|11184.61|0
1647879510000|2022-03-21 16:18:30|11186.56|11186.56|11188.68|11188.68|11188.68|11188.68|11186.56|11186.56|0
1647879520000|2022-03-21 16:18:40|11188.56|11188.56|11187.38|11187.38|11188.56|11188.56|11187.38|11187.38|0
1647879530000|2022-03-21 16:18:50|11187.23|11187.23|11187.23|11187.23|11187.23|11187.23|11187.23|11187.23|0
1647879540000|2022-03-21 16:19:00|11188.21|11188.21|11188.09|11188.09|11188.21|11188.21|11188.09|11188.09|0
1647879550000|2022-03-21 16:19:10|11188.49|11188.49|11188.49|11188.49|11188.49|11188.49|11188.49|11188.49|0
1647879560000|2022-03-21 16:19:20|11188.89|11188.89|11188.89|11188.89|11188.89|11188.89|11188.89|11188.89|0
1647879570000|2022-03-21 16:19:30|11189|11189|11189|11189|11189|11189|11189|11189|0
1647879580000|2022-03-21 16:19:40|11188.8|11188.8|11188.69|11188.69|11188.8|11188.8|11188.69|11188.69|0
1647879600000|2022-03-21 16:20:00|11188.85|11188.85|11188.85|11188.85|11188.85|11188.85|11188.74|11188.74|0
1647879610000|2022-03-21 16:20:10|11188.9|11188.9|11190.21|11190.21|11190.61|11190.61|11188.9|11188.9|0
1647879620000|2022-03-21 16:20:20|11190.61|11190.61|11190.63|11190.63|11191.03|11191.03|11190.61|11190.61|0
1647879630000|2022-03-21 16:20:30|11190.54|11190.54|11190.77|11190.77|11190.77|11190.77|11190.45|11190.45|0
1647879640000|2022-03-21 16:20:40|11190.86|11190.86|11190.86|11190.86|11190.99|11190.99|11190.86|11190.86|0
1647879650000|2022-03-21 16:20:50|11191.09|11191.09|11191.09|11191.09|11191.09|11191.09|11191.09|11191.09|0
1647879660000|2022-03-21 16:21:00|11191.35|11191.35|11191.75|11191.75|11191.75|11191.75|11191.35|11191.35|0
1647879670000|2022-03-21 16:21:10|11191.65|11191.65|11190.79|11190.79|11192.63|11192.63|11190.68|11190.68|0
1647879680000|2022-03-21 16:21:20|11190.96|11190.96|11190.96|11190.96|11190.96|11190.96|11190.96|11190.96|0
1647879690000|2022-03-21 16:21:30|11190.61|11190.61|11190.61|11190.61|11190.61|11190.61|11190.61|11190.61|0
1647879700000|2022-03-21 16:21:40|11190.22|11190.22|11190.61|11190.61|11190.61|11190.61|11190.22|11190.22|0
1647879710000|2022-03-21 16:21:50|11190.5|11190.5|11189.78|11189.78|11190.5|11190.5|11189.52|11189.52|0
1647879730000|2022-03-21 16:22:10|11189.83|11189.83|11189.83|11189.83|11189.83|11189.83|11189.83|11189.83|0
1647879740000|2022-03-21 16:22:20|11188.64|11188.64|11188.64|11188.64|11188.64|11188.64|11188.64|11188.64|0
1647879750000|2022-03-21 16:22:30|11189.04|11189.04|11189.56|11189.56|11190.54|11190.54|11189.04|11189.04|0
1647879760000|2022-03-21 16:22:40|11189.17|11189.17|11189.56|11189.56|11189.56|11189.56|11189.17|11189.17|0
1647879770000|2022-03-21 16:22:50|11189.14|11189.14|11189.35|11189.35|11189.56|11189.56|11189.14|11189.14|0
1647879780000|2022-03-21 16:23:00|11188.17|11188.17|11186.88|11186.88|11188.17|11188.17|11186.88|11186.88|0
1647879800000|2022-03-21 16:23:20|11186.67|11186.67|11184.51|11184.51|11186.67|11186.67|11184.51|11184.51|0
1647879810000|2022-03-21 16:23:30|11184.25|11184.25|11185.43|11185.43|11185.43|11185.43|11184.25|11184.25|0
1647879820000|2022-03-21 16:23:40|11185.09|11185.09|11184.51|11184.51|11185.49|11185.49|11184.51|11184.51|0
1647879840000|2022-03-21 16:24:00|11184.85|11184.85|11184.89|11184.89|11185.86|11185.86|11184.85|11184.85|0
1647879850000|2022-03-21 16:24:10|11185.12|11185.12|11185.12|11185.12|11185.12|11185.12|11185.12|11185.12|0
1647879860000|2022-03-21 16:24:20|11186.3|11186.3|11186.3|11186.3|11186.3|11186.3|11186.3|11186.3|0
1647879870000|2022-03-21 16:24:30|11186.05|11186.05|11186.05|11186.05|11186.05|11186.05|11186.05|11186.05|0
1647879880000|2022-03-21 16:24:40|11185.07|11185.07|11184.96|11184.96|11185.07|11185.07|11184.96|11184.96|0
1647879890000|2022-03-21 16:24:50|11184.56|11184.56|11185.54|11185.54|11185.54|11185.54|11184.56|11184.56|0
1647879900000|2022-03-21 16:25:00|11185.19|11185.19|11183|11183|11185.19|11185.19|11182.95|11182.95|0
1647879910000|2022-03-21 16:25:10|11182.79|11182.79|11182.43|11182.43|11182.79|11182.79|11182.43|11182.43|0
1647879920000|2022-03-21 16:25:20|11182.51|11182.51|11182.35|11182.35|11182.58|11182.58|11182.35|11182.35|0
1647879940000|2022-03-21 16:25:40|11182.47|11182.47|11182.94|11182.94|11183.71|11183.71|11182.26|11182.26|0
1647879950000|2022-03-21 16:25:50|11183.03|11183.03|11182.94|11182.94|11183.03|11183.03|11182.94|11182.94|0
1647879960000|2022-03-21 16:26:00|11182.74|11182.74|11182.59|11182.59|11183.77|11183.77|11181.7|11181.7|0
1647879970000|2022-03-21 16:26:10|11182.27|11182.27|11182.96|11182.96|11182.96|11182.96|11182.27|11182.27|0
1647879980000|2022-03-21 16:26:20|11183.36|11183.36|11182.42|11182.42|11183.47|11183.47|11182.26|11182.26|0
1647879990000|2022-03-21 16:26:30|11181.63|11181.63|11181.63|11181.63|11181.63|11181.63|11181.63|11181.63|0
1647880000000|2022-03-21 16:26:40|11181.83|11181.83|11183.13|11183.13|11183.13|11183.13|11181.83|11181.83|0
1647880010000|2022-03-21 16:26:50|11185.09|11185.09|11184.44|11184.44|11185.42|11185.42|11184.44|11184.44|0
1647880020000|2022-03-21 16:27:00|11184.67|11184.67|11183.56|11183.56|11184.67|11184.67|11183.49|11183.49|0
1647880040000|2022-03-21 16:27:20|11183.45|11183.45|11183.65|11183.65|11183.65|11183.65|11183.45|11183.45|0
1647880050000|2022-03-21 16:27:30|11183.74|11183.74|11182.44|11182.44|11183.74|11183.74|11182.44|11182.44|0
1647880060000|2022-03-21 16:27:40|11182.29|11182.29|11183.27|11183.27|11183.27|11183.27|11182.29|11182.29|0
1647880070000|2022-03-21 16:27:50|11182.96|11182.96|11182.96|11182.96|11182.96|11182.96|11182.96|11182.96|0
1647880080000|2022-03-21 16:28:00|11182.79|11182.79|11186.02|11186.02|11186.07|11186.07|11182.58|11182.58|0
1647880090000|2022-03-21 16:28:10|11186.18|11186.18|11185.97|11185.97|11186.18|11186.18|11185.97|11185.97|0
1647880100000|2022-03-21 16:28:20|11186.09|11186.09|11188.82|11188.82|11188.94|11188.94|11186.09|11186.09|0
1647880110000|2022-03-21 16:28:30|11188.71|11188.71|11187.57|11187.57|11188.71|11188.71|11187.52|11187.52|0
1647880120000|2022-03-21 16:28:40|11187.48|11187.48|11187.7|11187.7|11187.7|11187.7|11187.14|11187.14|0
1647880130000|2022-03-21 16:28:50|11187.57|11187.57|11187.7|11187.7|11187.7|11187.7|11187.57|11187.57|0
1647880140000|2022-03-21 16:29:00|11187.6|11187.6|11185.62|11185.62|11187.7|11187.7|11185.53|11185.53|0
1647880150000|2022-03-21 16:29:10|11185.53|11185.53|11184.9|11184.9|11185.88|11185.88|11184.9|11184.9|0
1647880160000|2022-03-21 16:29:20|11187.83|11187.83|11188.04|11188.04|11188.04|11188.04|11187.83|11187.83|0
1647880170000|2022-03-21 16:29:30|11188|11188|11185.68|11185.68|11188|11188|11185.68|11185.68|0
1647880180000|2022-03-21 16:29:40|11186.02|11186.02|11187.15|11187.15|11188.11|11188.11|11185.95|11185.95|0
1647880190000|2022-03-21 16:29:50|11184.79|11184.79|11185.39|11185.39|11185.39|11185.39|11184.07|11184.07|0
1647936900000|2022-03-22 08:15:00|11137.78|11137.78|11138.45|11138.45|11138.45|11138.45|11137.78|11137.78|0
1647936910000|2022-03-22 08:15:10|11137.76|11137.76|11133.45|11133.45|11137.76|11137.76|11133.45|11133.45|0
1647936920000|2022-03-22 08:15:20|11134.3|11134.3|11133.12|11133.12|11134.3|11134.3|11133.12|11133.12|0
1647936930000|2022-03-22 08:15:30|11133.63|11133.63|11134.67|11134.67|11134.67|11134.67|11133.63|11133.63|0
1647936940000|2022-03-22 08:15:40|11134.93|11134.93|11136.84|11136.84|11136.84|11136.84|11134.93|11134.93|0
1647936950000|2022-03-22 08:15:50|11137.19|11137.19|11137.19|11137.19|11137.19|11137.19|11137.19|11137.19|0
1647936960000|2022-03-22 08:16:00|11136.55|11136.55|11136.55|11136.55|11136.55|11136.55|11136.55|11136.55|0
1647936970000|2022-03-22 08:16:10|11136.6|11136.6|11141.84|11141.84|11143.83|11143.83|11136.6|11136.6|0
1647936980000|2022-03-22 08:16:20|11140.87|11140.87|11142.85|11142.85|11142.85|11142.85|11140.87|11140.87|0
1647936990000|2022-03-22 08:16:30|11144.03|11144.03|11140.73|11140.73|11144.03|11144.03|11140.47|11140.47|0
1647937000000|2022-03-22 08:16:40|11140.99|11140.99|11141.39|11141.39|11141.39|11141.39|11140.99|11140.99|0
1647937010000|2022-03-22 08:16:50|11142.23|11142.23|11141.37|11141.37|11142.23|11142.23|11138.9|11138.9|0
1647937020000|2022-03-22 08:17:00|11141.89|11141.89|11142.58|11142.58|11142.58|11142.58|11141.89|11141.89|0
1647937040000|2022-03-22 08:17:20|11141.4|11141.4|11140.53|11140.53|11141.4|11141.4|11136.99|11136.99|0
1647937050000|2022-03-22 08:17:30|11140.3|11140.3|11139.9|11139.9|11140.3|11140.3|11139.9|11139.9|0
1647937060000|2022-03-22 08:17:40|11140.01|11140.01|11140.01|11140.01|11140.01|11140.01|11140.01|11140.01|0
1647937070000|2022-03-22 08:17:50|11139.32|11139.32|11139.32|11139.32|11139.32|11139.32|11139.32|11139.32|0
1647937120000|2022-03-22 08:18:40|11139.41|11139.41|11142.53|11142.53|11142.53|11142.53|11139.41|11139.41|0
1647937130000|2022-03-22 08:18:50|11140.31|11140.31|11140.83|11140.83|11141.07|11141.07|11139.85|11139.85|0
1647937140000|2022-03-22 08:19:00|11141.09|11141.09|11141.32|11141.32|11141.32|11141.32|11141.09|11141.09|0
1647937150000|2022-03-22 08:19:10|11141.09|11141.09|11141.55|11141.55|11141.55|11141.55|11140.75|11140.75|0
1647937160000|2022-03-22 08:19:20|11140.57|11140.57|11139.59|11139.59|11140.57|11140.57|11139.59|11139.59|0
1647937170000|2022-03-22 08:19:30|11140.63|11140.63|11140.11|11140.11|11140.63|11140.63|11139.59|11139.59|0
1647937180000|2022-03-22 08:19:40|11140|11140|11139.74|11139.74|11140|11140|11139.74|11139.74|0
1647937190000|2022-03-22 08:19:50|11139.05|11139.05|11138.3|11138.3|11139.05|11139.05|11138.3|11138.3|0
1647937200000|2022-03-22 08:20:00|11138.8|11138.8|11139.3|11139.3|11139.3|11139.3|11138.8|11138.8|0
1647937210000|2022-03-22 08:20:10|11139.81|11139.81|11140.32|11140.32|11140.32|11140.32|11139.81|11139.81|0
1647937220000|2022-03-22 08:20:20|11140.16|11140.16|11140.16|11140.16|11140.16|11140.16|11140.16|11140.16|0
1647937230000|2022-03-22 08:20:30|11142.11|11142.11|11142.11|11142.11|11142.11|11142.11|11142.11|11142.11|0
1647937240000|2022-03-22 08:20:40|11141.14|11141.14|11141.62|11141.62|11141.62|11141.62|11141.14|11141.14|0
1647937250000|2022-03-22 08:20:50|11142.12|11142.12|11142.12|11142.12|11142.12|11142.12|11142.12|11142.12|0
1647937260000|2022-03-22 08:21:00|11145.05|11145.05|11145.84|11145.84|11146.19|11146.19|11145.05|11145.05|0
1647937270000|2022-03-22 08:21:10|11146.1|11146.1|11146.7|11146.7|11146.7|11146.7|11146.1|11146.1|0
1647937280000|2022-03-22 08:21:20|11146.36|11146.36|11146.36|11146.36|11146.36|11146.36|11146.36|11146.36|0
1647937290000|2022-03-22 08:21:30|11147.14|11147.14|11144.01|11144.01|11147.14|11147.14|11143.59|11143.59|0
1647937300000|2022-03-22 08:21:40|11143.32|11143.32|11143.67|11143.67|11143.67|11143.67|11143.32|11143.32|0
1647937330000|2022-03-22 08:22:10|11143.15|11143.15|11142.89|11142.89|11143.15|11143.15|11142.89|11142.89|0
1647937360000|2022-03-22 08:22:40|11144.07|11144.07|11144.07|11144.07|11144.07|11144.07|11144.07|11144.07|0
1647937370000|2022-03-22 08:22:50|11143.92|11143.92|11143.76|11143.76|11143.92|11143.92|11143.76|11143.76|0
1647937380000|2022-03-22 08:23:00|11145.14|11145.14|11145.14|11145.14|11145.14|11145.14|11145.14|11145.14|0
1647937400000|2022-03-22 08:23:20|11147.1|11147.1|11147.1|11147.1|11147.1|11147.1|11147.1|11147.1|0
1647937420000|2022-03-22 08:23:40|11147.26|11147.26|11147.43|11147.43|11147.43|11147.43|11147.26|11147.26|0
1647937430000|2022-03-22 08:23:50|11147.2|11147.2|11147.31|11147.31|11147.31|11147.31|11147.2|11147.2|0
1647937440000|2022-03-22 08:24:00|11146.33|11146.33|11147.52|11147.52|11147.52|11147.52|11146.33|11146.33|0
1647937450000|2022-03-22 08:24:10|11147.75|11147.75|11147.29|11147.29|11147.98|11147.98|11147.29|11147.29|0
1647937460000|2022-03-22 08:24:20|11149.66|11149.66|11154.09|11154.09|11154.09|11154.09|11149.66|11149.66|0
1647937470000|2022-03-22 08:24:30|11155.3|11155.3|11156.5|11156.5|11156.5|11156.5|11155.3|11155.3|0
1647937480000|2022-03-22 08:24:40|11156.76|11156.76|11156.76|11156.76|11156.76|11156.76|11156.76|11156.76|0
1647937490000|2022-03-22 08:24:50|11157.27|11157.27|11157.27|11157.27|11157.27|11157.27|11157.27|11157.27|0
1647937500000|2022-03-22 08:25:00|11156.48|11156.48|11156.48|11156.48|11156.48|11156.48|11156.48|11156.48|0
1647937520000|2022-03-22 08:25:20|11158.85|11158.85|11158.85|11158.85|11158.85|11158.85|11158.85|11158.85|0
1647937560000|2022-03-22 08:26:00|11159.19|11159.19|11159.19|11159.19|11159.19|11159.19|11159.19|11159.19|0
1647937600000|2022-03-22 08:26:40|11158.68|11158.68|11157.81|11157.81|11158.68|11158.68|11157.81|11157.81|0
1647937610000|2022-03-22 08:26:50|11158.08|11158.08|11158.6|11158.6|11158.6|11158.6|11158.08|11158.08|0
1647937620000|2022-03-22 08:27:00|11158.99|11158.99|11159.15|11159.15|11159.15|11159.15|11158.99|11158.99|0
1647937630000|2022-03-22 08:27:10|11158.85|11158.85|11159.06|11159.06|11159.06|11159.06|11158.85|11158.85|0
1647937640000|2022-03-22 08:27:20|11158.98|11158.98|11159.22|11159.22|11159.22|11159.22|11158.98|11158.98|0
1647937660000|2022-03-22 08:27:40|11159.67|11159.67|11160.36|11160.36|11160.36|11160.36|11159.67|11159.67|0
1647937680000|2022-03-22 08:28:00|11159.96|11159.96|11159.96|11159.96|11161.15|11161.15|11158.78|11158.78|0
1647937690000|2022-03-22 08:28:10|11161.15|11161.15|11163.31|11163.31|11163.31|11163.31|11161.15|11161.15|0
1647937700000|2022-03-22 08:28:20|11162.12|11162.12|11163.7|11163.7|11163.7|11163.7|11162.12|11162.12|0
1647937710000|2022-03-22 08:28:30|11163.44|11163.44|11163.7|11163.7|11163.7|11163.7|11163.44|11163.44|0
1647937720000|2022-03-22 08:28:40|11163.89|11163.89|11165.07|11165.07|11165.07|11165.07|11163.89|11163.89|0
1647937730000|2022-03-22 08:28:50|11164.87|11164.87|11164.87|11164.87|11164.87|11164.87|11164.87|11164.87|0
1647937740000|2022-03-22 08:29:00|11164.46|11164.46|11165.48|11165.48|11165.48|11165.48|11164.29|11164.29|0
1647937750000|2022-03-22 08:29:10|11165.31|11165.31|11165.51|11165.51|11165.51|11165.51|11165.31|11165.31|0
1647937760000|2022-03-22 08:29:20|11166.2|11166.2|11165.02|11165.02|11166.2|11166.2|11165.02|11165.02|0
1647937770000|2022-03-22 08:29:30|11165.25|11165.25|11170.04|11170.04|11170.99|11170.99|11165.25|11165.25|0
1647937780000|2022-03-22 08:29:40|11170.13|11170.13|11170.22|11170.22|11170.22|11170.22|11170.13|11170.13|0
1647937790000|2022-03-22 08:29:50|11170.74|11170.74|11170.33|11170.33|11171.42|11171.42|11170.33|11170.33|0
1647937800000|2022-03-22 08:30:00|11170.51|11170.51|11172.25|11172.25|11172.25|11172.25|11170.51|11170.51|0
1647937810000|2022-03-22 08:30:10|11172.12|11172.12|11178.78|11178.78|11178.78|11178.78|11172.12|11172.12|0
1647937820000|2022-03-22 08:30:20|11179.46|11179.46|11185.01|11185.01|11185.01|11185.01|11179.28|11179.28|0
1647937830000|2022-03-22 08:30:30|11184.19|11184.19|11184.12|11184.12|11184.46|11184.46|11183.51|11183.51|0
1647937840000|2022-03-22 08:30:40|11185.1|11185.1|11184.92|11184.92|11185.1|11185.1|11184.92|11184.92|0
1647937860000|2022-03-22 08:31:00|11185.15|11185.15|11184.92|11184.92|11185.15|11185.15|11184.92|11184.92|0
1647937870000|2022-03-22 08:31:10|11184.66|11184.66|11184.66|11184.66|11184.66|11184.66|11184.66|11184.66|0
1647937880000|2022-03-22 08:31:20|11184.93|11184.93|11184.93|11184.93|11184.93|11184.93|11184.93|11184.93|0
1647937890000|2022-03-22 08:31:30|11185.05|11185.05|11185.05|11185.05|11185.05|11185.05|11185.05|11185.05|0
1647937910000|2022-03-22 08:31:50|11186.03|11186.03|11187.64|11187.64|11187.64|11187.64|11186.03|11186.03|0
1647937940000|2022-03-22 08:32:20|11188.04|11188.04|11188.04|11188.04|11188.04|11188.04|11188.04|11188.04|0
1647937950000|2022-03-22 08:32:30|11188.44|11188.44|11188.21|11188.21|11188.44|11188.44|11188.21|11188.21|0
1647937960000|2022-03-22 08:32:40|11188.12|11188.12|11188.03|11188.03|11188.12|11188.12|11188.03|11188.03|0
1647937980000|2022-03-22 08:33:00|11187.34|11187.34|11187.34|11187.34|11187.34|11187.34|11187.34|11187.34|0
1647937990000|2022-03-22 08:33:10|11187.83|11187.83|11187.83|11187.83|11187.83|11187.83|11187.83|11187.83|0
1647938000000|2022-03-22 08:33:20|11187.44|11187.44|11182.39|11182.39|11187.44|11187.44|11182.39|11182.39|0
1647938010000|2022-03-22 08:33:30|11182.23|11182.23|11184.91|11184.91|11185.25|11185.25|11182.23|11182.23|0
1647938020000|2022-03-22 08:33:40|11184.7|11184.7|11183.51|11183.51|11184.7|11184.7|11183.51|11183.51|0
1647938030000|2022-03-22 08:33:50|11183.68|11183.68|11183.68|11183.68|11183.68|11183.68|11183.68|11183.68|0
1647938040000|2022-03-22 08:34:00|11183.8|11183.8|11187.64|11187.64|11188.62|11188.62|11183.8|11183.8|0
1647938050000|2022-03-22 08:34:10|11189.59|11189.59|11192.92|11192.92|11192.92|11192.92|11189.59|11189.59|0
1647938060000|2022-03-22 08:34:20|11192.66|11192.66|11188.75|11188.75|11192.66|11192.66|11188.75|11188.75|0
1647938070000|2022-03-22 08:34:30|11188.25|11188.25|11188.25|11188.25|11188.25|11188.25|11188.25|11188.25|0
1647938080000|2022-03-22 08:34:40|11187.86|11187.86|11187.86|11187.86|11187.86|11187.86|11187.86|11187.86|0
1647938090000|2022-03-22 08:34:50|11187.74|11187.74|11182.63|11182.63|11187.74|11187.74|11182.63|11182.63|0
1647938100000|2022-03-22 08:35:00|11181.45|11181.45|11183.41|11183.41|11183.41|11183.41|11180.47|11180.47|0
1647938110000|2022-03-22 08:35:10|11184.38|11184.38|11184.38|11184.38|11184.38|11184.38|11184.38|11184.38|0
1647938120000|2022-03-22 08:35:20|11181.45|11181.45|11181.29|11181.29|11181.8|11181.8|11181.29|11181.29|0
1647938140000|2022-03-22 08:35:40|11180.79|11180.79|11180.56|11180.56|11180.79|11180.79|11178.38|11178.38|0
1647938150000|2022-03-22 08:35:50|11179.87|11179.87|11180.82|11180.82|11180.82|11180.82|11179.87|11179.87|0
1647938160000|2022-03-22 08:36:00|11180.51|11180.51|11180.51|11180.51|11180.51|11180.51|11180.51|11180.51|0
1647938170000|2022-03-22 08:36:10|11180.36|11180.36|11180.51|11180.51|11180.51|11180.51|11180.36|11180.36|0
1647938180000|2022-03-22 08:36:20|11180.86|11180.86|11180.86|11180.86|11180.86|11180.86|11180.86|11180.86|0
1647938190000|2022-03-22 08:36:30|11180.17|11180.17|11180.17|11180.17|11180.17|11180.17|11180.17|11180.17|0
1647938200000|2022-03-22 08:36:40|11180.57|11180.57|11181.54|11181.54|11181.54|11181.54|11180.57|11180.57|0
1647938210000|2022-03-22 08:36:50|11181.71|11181.71|11182.05|11182.05|11182.05|11182.05|11181.71|11181.71|0
1647938220000|2022-03-22 08:37:00|11180.1|11180.1|11180.1|11180.1|11180.1|11180.1|11180.1|11180.1|0
1647938230000|2022-03-22 08:37:10|11178.15|11178.15|11178.15|11178.15|11178.15|11178.15|11178.15|11178.15|0
1647938240000|2022-03-22 08:37:20|11180.51|11180.51|11181.69|11181.69|11181.69|11181.69|11180.51|11180.51|0
1647938260000|2022-03-22 08:37:40|11180.51|11180.51|11181.69|11181.69|11181.69|11181.69|11180.51|11180.51|0
1647938280000|2022-03-22 08:38:00|11182.04|11182.04|11182.04|11182.04|11182.04|11182.04|11182.04|11182.04|0
1647938290000|2022-03-22 08:38:10|11181.59|11181.59|11182.4|11182.4|11182.4|11182.4|11181.59|11181.59|0
1647938300000|2022-03-22 08:38:20|11185.33|11185.33|11185.33|11185.33|11185.33|11185.33|11185.33|11185.33|0
1647938310000|2022-03-22 08:38:30|11186.51|11186.51|11186.51|11186.51|11186.51|11186.51|11186.51|11186.51|0
1647938320000|2022-03-22 08:38:40|11185.33|11185.33|11184.49|11184.49|11185.33|11185.33|11184.35|11184.35|0
1647938340000|2022-03-22 08:39:00|11183.8|11183.8|11183.25|11183.25|11183.8|11183.8|11182.62|11182.62|0
1647938360000|2022-03-22 08:39:20|11183.66|11183.66|11183.4|11183.4|11183.66|11183.66|11183.4|11183.4|0
1647938370000|2022-03-22 08:39:30|11182.98|11182.98|11182.98|11182.98|11182.98|11182.98|11182.98|11182.98|0
1647938380000|2022-03-22 08:39:40|11183.13|11183.13|11183.13|11183.13|11183.13|11183.13|11182.98|11182.98|0
1647938390000|2022-03-22 08:39:50|11181.95|11181.95|11182.1|11182.1|11182.1|11182.1|11181.95|11181.95|0
1647938400000|2022-03-22 08:40:00|11181.95|11181.95|11183.07|11183.07|11183.07|11183.07|11181.95|11181.95|0
1647938420000|2022-03-22 08:40:20|11182.96|11182.96|11182.96|11182.96|11182.96|11182.96|11182.96|11182.96|0
1647938430000|2022-03-22 08:40:30|11182.45|11182.45|11182.45|11182.45|11182.45|11182.45|11182.45|11182.45|0
1647938460000|2022-03-22 08:41:00|11182.86|11182.86|11182.86|11182.86|11182.86|11182.86|11182.86|11182.86|0
1647938470000|2022-03-22 08:41:10|11183.27|11183.27|11183.27|11183.27|11183.27|11183.27|11183.27|11183.27|0
1647938480000|2022-03-22 08:41:20|11184.45|11184.45|11184.62|11184.62|11184.62|11184.62|11184.45|11184.45|0
1647938510000|2022-03-22 08:41:50|11183.64|11183.64|11181.9|11181.9|11183.64|11183.64|11181.9|11181.9|0
1647938520000|2022-03-22 08:42:00|11182.13|11182.13|11182.24|11182.24|11182.24|11182.24|11182.13|11182.13|0
1647938530000|2022-03-22 08:42:10|11182.48|11182.48|11182.48|11182.48|11182.48|11182.48|11182.48|11182.48|0
1647938540000|2022-03-22 08:42:20|11182.82|11182.82|11182.82|11182.82|11182.82|11182.82|11182.82|11182.82|0
1647938570000|2022-03-22 08:42:50|11183.17|11183.17|11183.17|11183.17|11183.17|11183.17|11182.82|11182.82|0
1647938580000|2022-03-22 08:43:00|11184.3|11184.3|11184.65|11184.65|11184.65|11184.65|11184.3|11184.3|0
1647938590000|2022-03-22 08:43:10|11185.34|11185.34|11185.34|11185.34|11185.34|11185.34|11185.34|11185.34|0
1647938610000|2022-03-22 08:43:30|11185.26|11185.26|11185.42|11185.42|11185.42|11185.42|11185.26|11185.26|0
1647938620000|2022-03-22 08:43:40|11185.53|11185.53|11185.46|11185.46|11185.53|11185.53|11185.46|11185.46|0
1647938630000|2022-03-22 08:43:50|11185.25|11185.25|11187.95|11187.95|11187.95|11187.95|11185.25|11185.25|0
1647938640000|2022-03-22 08:44:00|11188.28|11188.28|11188.28|11188.28|11188.28|11188.28|11188.28|11188.28|0
1647938660000|2022-03-22 08:44:20|11188.07|11188.07|11187.95|11187.95|11188.3|11188.3|11187.95|11187.95|0
1647938690000|2022-03-22 08:44:50|11187.88|11187.88|11187.88|11187.88|11187.88|11187.88|11187.88|11187.88|0
1647938700000|2022-03-22 08:45:00|11188.33|11188.33|11188.33|11188.33|11188.67|11188.67|11188.33|11188.33|0
1647938710000|2022-03-22 08:45:10|11188.1|11188.1|11187.46|11187.46|11188.1|11188.1|11187.46|11187.46|0
1647938720000|2022-03-22 08:45:20|11187.57|11187.57|11190.27|11190.27|11190.27|11190.27|11187.57|11187.57|0
1647938730000|2022-03-22 08:45:30|11190.67|11190.67|11190.67|11190.67|11190.67|11190.67|11190.67|11190.67|0
1647938750000|2022-03-22 08:45:50|11190.46|11190.46|11190.46|11190.46|11190.46|11190.46|11190.46|11190.46|0
1647938760000|2022-03-22 08:46:00|11187.53|11187.53|11187.53|11187.53|11187.53|11187.53|11187.53|11187.53|0
1647938770000|2022-03-22 08:46:10|11188.5|11188.5|11187.7|11187.7|11188.5|11188.5|11187.29|11187.29|0
1647938780000|2022-03-22 08:46:20|11187.58|11187.58|11187.58|11187.58|11187.58|11187.58|11187.58|11187.58|0
1647938810000|2022-03-22 08:46:50|11187.35|11187.35|11187.27|11187.27|11187.35|11187.35|11187.27|11187.27|0
1647938820000|2022-03-22 08:47:00|11187.11|11187.11|11187.11|11187.11|11187.11|11187.11|11187.11|11187.11|0
1647938830000|2022-03-22 08:47:10|11186.99|11186.99|11187.16|11187.16|11187.16|11187.16|11186.99|11186.99|0
1647938840000|2022-03-22 08:47:20|11187.55|11187.55|11187.55|11187.55|11187.55|11187.55|11187.55|11187.55|0
1647938850000|2022-03-22 08:47:30|11187.34|11187.34|11187.34|11187.34|11187.34|11187.34|11187.34|11187.34|0
1647938860000|2022-03-22 08:47:40|11186.16|11186.16|11186.51|11186.51|11186.51|11186.51|11186.16|11186.16|0
1647938870000|2022-03-22 08:47:50|11184.14|11184.14|11184.14|11184.14|11184.14|11184.14|11184.14|11184.14|0
1647938880000|2022-03-22 08:48:00|11183.73|11183.73|11183.73|11183.73|11183.73|11183.73|11183.73|11183.73|0
1647938900000|2022-03-22 08:48:20|11183.62|11183.62|11183.11|11183.11|11183.62|11183.62|11183.11|11183.11|0
1647938910000|2022-03-22 08:48:30|11182.6|11182.6|11182.6|11182.6|11182.6|11182.6|11182.6|11182.6|0
1647938920000|2022-03-22 08:48:40|11183.79|11183.79|11183.9|11183.9|11183.9|11183.9|11183.79|11183.79|0
1647938940000|2022-03-22 08:49:00|11185.09|11185.09|11185.09|11185.09|11185.09|11185.09|11185.09|11185.09|0
1647938950000|2022-03-22 08:49:10|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|0
1647938960000|2022-03-22 08:49:20|11184.44|11184.44|11184.44|11184.44|11184.44|11184.44|11184.44|11184.44|0
1647938970000|2022-03-22 08:49:30|11182.49|11182.49|11181.09|11181.09|11182.49|11182.49|11181.09|11181.09|0
1647938980000|2022-03-22 08:49:40|11180.98|11180.98|11180.98|11180.98|11180.98|11180.98|11180.98|11180.98|0
1647938990000|2022-03-22 08:49:50|11180.63|11180.63|11179.94|11179.94|11180.63|11180.63|11179.94|11179.94|0
1647939000000|2022-03-22 08:50:00|11179.85|11179.85|11173.19|11173.19|11179.85|11179.85|11173.19|11173.19|0
1647939010000|2022-03-22 08:50:10|11174.17|11174.17|11174.17|11174.17|11174.17|11174.17|11174.17|11174.17|0
1647939020000|2022-03-22 08:50:20|11173.38|11173.38|11173.38|11173.38|11173.38|11173.38|11173.38|11173.38|0
1647939030000|2022-03-22 08:50:30|11174.56|11174.56|11174.56|11174.56|11174.56|11174.56|11174.56|11174.56|0
1647939040000|2022-03-22 08:50:40|11174.68|11174.68|11174.68|11174.68|11174.68|11174.68|11174.68|11174.68|0
1647939050000|2022-03-22 08:50:50|11174.51|11174.51|11174.51|11174.51|11174.51|11174.51|11174.51|11174.51|0
1647939060000|2022-03-22 08:51:00|11174.85|11174.85|11175.32|11175.32|11175.55|11175.55|11174.85|11174.85|0
1647939080000|2022-03-22 08:51:20|11175.58|11175.58|11176.39|11176.39|11176.39|11176.39|11175.58|11175.58|0
1647939090000|2022-03-22 08:51:30|11175.76|11175.76|11173.88|11173.88|11175.91|11175.91|11173.88|11173.88|0
1647939100000|2022-03-22 08:51:40|11173.8|11173.8|11173.71|11173.71|11173.8|11173.8|11173.71|11173.71|0
1647939110000|2022-03-22 08:51:50|11173.38|11173.38|11173.38|11173.38|11173.38|11173.38|11173.38|11173.38|0
1647939130000|2022-03-22 08:52:10|11173.26|11173.26|11173.26|11173.26|11173.26|11173.26|11173.26|11173.26|0
1647939160000|2022-03-22 08:52:40|11172.08|11172.08|11172.08|11172.08|11172.08|11172.08|11172.08|11172.08|0
1647939170000|2022-03-22 08:52:50|11171.73|11171.73|11171.27|11171.27|11171.73|11171.73|11171.27|11171.27|0
1647939190000|2022-03-22 08:53:10|11170.29|11170.29|11171.82|11171.82|11171.82|11171.82|11170.29|11170.29|0
1647939200000|2022-03-22 08:53:20|11171.51|11171.51|11171.46|11171.46|11171.51|11171.51|11171.46|11171.46|0
1647939210000|2022-03-22 08:53:30|11171.41|11171.41|11171.41|11171.41|11171.41|11171.41|11171.41|11171.41|0
1647939230000|2022-03-22 08:53:50|11168.48|11168.48|11170.44|11170.44|11170.44|11170.44|11168.48|11168.48|0
1647939240000|2022-03-22 08:54:00|11171.41|11171.41|11171.37|11171.37|11172.35|11172.35|11171.37|11171.37|0
1647939250000|2022-03-22 08:54:10|11172.35|11172.35|11170.66|11170.66|11173.32|11173.32|11169.47|11169.47|0
1647939260000|2022-03-22 08:54:20|11171.84|11171.84|11170.8|11170.8|11171.98|11171.98|11170.8|11170.8|0
1647939270000|2022-03-22 08:54:30|11172.75|11172.75|11173.44|11173.44|11173.44|11173.44|11172.75|11172.75|0
1647939290000|2022-03-22 08:54:50|11175.8|11175.8|11175.8|11175.8|11175.8|11175.8|11175.8|11175.8|0
1647939300000|2022-03-22 08:55:00|11175.46|11175.46|11175.46|11175.46|11175.46|11175.46|11175.46|11175.46|0
1647939310000|2022-03-22 08:55:10|11175.06|11175.06|11173.88|11173.88|11175.06|11175.06|11173.88|11173.88|0
1647939320000|2022-03-22 08:55:20|11171.92|11171.92|11171.92|11171.92|11171.92|11171.92|11171.92|11171.92|0
1647939340000|2022-03-22 08:55:40|11171.52|11171.52|11171.52|11171.52|11171.52|11171.52|11171.52|11171.52|0
1647939350000|2022-03-22 08:55:50|11171.17|11171.17|11171.17|11171.17|11171.17|11171.17|11171.17|11171.17|0
1647939360000|2022-03-22 08:56:00|11172.35|11172.35|11175.7|11175.7|11175.7|11175.7|11172.35|11172.35|0
1647939370000|2022-03-22 08:56:10|11174.51|11174.51|11174.51|11174.51|11174.51|11174.51|11174.51|11174.51|0
1647939380000|2022-03-22 08:56:20|11175.7|11175.7|11175.19|11175.19|11175.7|11175.7|11175.19|11175.19|0
1647939390000|2022-03-22 08:56:30|11174.35|11174.35|11174.35|11174.35|11174.35|11174.35|11174.35|11174.35|0
1647939410000|2022-03-22 08:56:50|11174.85|11174.85|11174.85|11174.85|11174.85|11174.85|11174.85|11174.85|0
1647939420000|2022-03-22 08:57:00|11174.73|11174.73|11174.73|11174.73|11174.73|11174.73|11174.73|11174.73|0
1647939430000|2022-03-22 08:57:10|11175.52|11175.52|11175.52|11175.52|11175.52|11175.52|11175.52|11175.52|0
1647939440000|2022-03-22 08:57:20|11175.26|11175.26|11175.26|11175.26|11175.26|11175.26|11175.26|11175.26|0
1647939450000|2022-03-22 08:57:30|11174.86|11174.86|11174.91|11174.91|11174.91|11174.91|11174.86|11174.86|0
1647939460000|2022-03-22 08:57:40|11175.02|11175.02|11175.22|11175.22|11175.22|11175.22|11175.02|11175.02|0
1647939470000|2022-03-22 08:57:50|11175.61|11175.61|11175.61|11175.61|11175.61|11175.61|11175.61|11175.61|0
1647939480000|2022-03-22 08:58:00|11172.68|11172.68|11175.26|11175.26|11175.26|11175.26|11170.73|11170.73|0
1647939490000|2022-03-22 08:58:10|11176.24|11176.24|11177.38|11177.38|11177.38|11177.38|11176.24|11176.24|0
1647939500000|2022-03-22 08:58:20|11177.78|11177.78|11178.96|11178.96|11179.04|11179.04|11177.78|11177.78|0
1647939510000|2022-03-22 08:58:30|11179.36|11179.36|11180.34|11180.34|11180.34|11180.34|11179.36|11179.36|0
1647939520000|2022-03-22 08:58:40|11180.08|11180.08|11180.34|11180.34|11180.34|11180.34|11180.08|11180.08|0
1647939580000|2022-03-22 08:59:40|11181.52|11181.52|11181.52|11181.52|11181.52|11181.52|11181.41|11181.41|0
1647939590000|2022-03-22 08:59:50|11181|11181|11181|11181|11181|11181|11181|11181|0
1647939600000|2022-03-22 09:00:00|11180.9|11180.9|11180.79|11180.79|11180.9|11180.9|11180.79|11180.79|0
1647939610000|2022-03-22 09:00:10|11179.81|11179.81|11180.99|11180.99|11180.99|11180.99|11179.81|11179.81|0
1647939620000|2022-03-22 09:00:20|11180.49|11180.49|11180.49|11180.49|11180.49|11180.49|11180.49|11180.49|0
1647939630000|2022-03-22 09:00:30|11179.31|11179.31|11179.42|11179.42|11179.42|11179.42|11179.31|11179.31|0
1647939640000|2022-03-22 09:00:40|11179.24|11179.24|11179.24|11179.24|11179.24|11179.24|11179.24|11179.24|0
1647939650000|2022-03-22 09:00:50|11179.32|11179.32|11179.32|11179.32|11179.32|11179.32|11179.32|11179.32|0
1647939670000|2022-03-22 09:01:10|11180.5|11180.5|11180.5|11180.5|11180.5|11180.5|11180.5|11180.5|0
1647939710000|2022-03-22 09:01:50|11180.73|11180.73|11180.73|11180.73|11180.73|11180.73|11180.73|11180.73|0
1647939720000|2022-03-22 09:02:00|11180.62|11180.62|11180.62|11180.62|11180.62|11180.62|11180.62|11180.62|0
1647939740000|2022-03-22 09:02:20|11181.59|11181.59|11180.62|11180.62|11181.59|11181.59|11180.62|11180.62|0
1647939750000|2022-03-22 09:02:30|11178.66|11178.66|11177.47|11177.47|11178.66|11178.66|11177.47|11177.47|0
1647939760000|2022-03-22 09:02:40|11177.2|11177.2|11177.2|11177.2|11177.2|11177.2|11177.2|11177.2|0
1647939770000|2022-03-22 09:02:50|11177.59|11177.59|11178.78|11178.78|11178.78|11178.78|11177.59|11177.59|0
1647939780000|2022-03-22 09:03:00|11178.9|11178.9|11178.9|11178.9|11178.9|11178.9|11178.9|11178.9|0
1647939830000|2022-03-22 09:03:50|11180.09|11180.09|11180.09|11180.09|11180.09|11180.09|11180.09|11180.09|0
1647939840000|2022-03-22 09:04:00|11181.27|11181.27|11181.4|11181.4|11181.4|11181.4|11181.27|11181.27|0
1647939850000|2022-03-22 09:04:10|11181.9|11181.9|11182.08|11182.08|11182.08|11182.08|11181.9|11181.9|0
1647939860000|2022-03-22 09:04:20|11182.21|11182.21|11182.39|11182.39|11182.39|11182.39|11182.21|11182.21|0
1647939880000|2022-03-22 09:04:40|11182.7|11182.7|11179.56|11179.56|11182.7|11182.7|11179.56|11179.56|0
1647939890000|2022-03-22 09:04:50|11178.59|11178.59|11179.56|11179.56|11179.56|11179.56|11178.59|11178.59|0
1647939900000|2022-03-22 09:05:00|11179.8|11179.8|11179.8|11179.8|11179.8|11179.8|11179.8|11179.8|0
1647939910000|2022-03-22 09:05:10|11179.14|11179.14|11174.6|11174.6|11179.14|11179.14|11174.6|11174.6|0
1647939920000|2022-03-22 09:05:20|11176.55|11176.55|11177.53|11177.53|11177.53|11177.53|11176.55|11176.55|0
1647939940000|2022-03-22 09:05:40|11178.5|11178.5|11179.38|11179.38|11179.38|11179.38|11178.5|11178.5|0
1647939950000|2022-03-22 09:05:50|11180.68|11180.68|11182.57|11182.57|11182.57|11182.57|11180.56|11180.56|0
1647939960000|2022-03-22 09:06:00|11181.39|11181.39|11180.21|11180.21|11181.39|11181.39|11180.21|11180.21|0
1647939970000|2022-03-22 09:06:10|11181.39|11181.39|11181.79|11181.79|11181.79|11181.79|11181.39|11181.39|0
1647939980000|2022-03-22 09:06:20|11181.96|11181.96|11181.96|11181.96|11181.96|11181.96|11181.96|11181.96|0
1647940000000|2022-03-22 09:06:40|11180.98|11180.98|11180.98|11180.98|11180.98|11180.98|11180.98|11180.98|0
1647940010000|2022-03-22 09:06:50|11180.86|11180.86|11179.83|11179.83|11180.86|11180.86|11179.83|11179.83|0
1647940030000|2022-03-22 09:07:10|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|11180.88|0
1647940050000|2022-03-22 09:07:30|11182.06|11182.06|11182.06|11182.06|11182.06|11182.06|11182.06|11182.06|0
1647940080000|2022-03-22 09:08:00|11182.3|11182.3|11182.3|11182.3|11182.3|11182.3|11182.3|11182.3|0
1647940090000|2022-03-22 09:08:10|11182.69|11182.69|11182.69|11182.69|11182.69|11182.69|11182.69|11182.69|0
1647940100000|2022-03-22 09:08:20|11182.81|11182.81|11182.81|11182.81|11182.81|11182.81|11182.81|11182.81|0
1647940140000|2022-03-22 09:09:00|11182.58|11182.58|11182.83|11182.83|11182.83|11182.83|11182.58|11182.58|0
1647940150000|2022-03-22 09:09:10|11183.39|11183.39|11183.49|11183.49|11183.49|11183.49|11183.39|11183.39|0
1647940170000|2022-03-22 09:09:30|11183.99|11183.99|11183.99|11183.99|11183.99|11183.99|11183.99|11183.99|0
1647940180000|2022-03-22 09:09:40|11184.2|11184.2|11184.2|11184.2|11184.2|11184.2|11184.2|11184.2|0
1647940190000|2022-03-22 09:09:50|11184.25|11184.25|11184.6|11184.6|11184.6|11184.6|11184.25|11184.25|0
1647940220000|2022-03-22 09:10:20|11184.85|11184.85|11184.85|11184.85|11184.85|11184.85|11184.85|11184.85|0
1647940260000|2022-03-22 09:11:00|11181.92|11181.92|11180.62|11180.62|11183.88|11183.88|11179.44|11179.44|0
1647940270000|2022-03-22 09:11:10|11182.57|11182.57|11183.95|11183.95|11183.95|11183.95|11182.57|11182.57|0
1647940290000|2022-03-22 09:11:30|11184.92|11184.92|11185.9|11185.9|11185.9|11185.9|11184.92|11184.92|0
1647940300000|2022-03-22 09:11:40|11186.42|11186.42|11187.56|11187.56|11187.56|11187.56|11186.42|11186.42|0
1647940340000|2022-03-22 09:12:20|11187.71|11187.71|11187.71|11187.71|11187.71|11187.71|11187.71|11187.71|0
1647940350000|2022-03-22 09:12:30|11185.76|11185.76|11185.86|11185.86|11185.86|11185.86|11185.76|11185.76|0
1647940370000|2022-03-22 09:12:50|11185.34|11185.34|11187.71|11187.71|11187.71|11187.71|11185.34|11185.34|0
1647940390000|2022-03-22 09:13:10|11187.92|11187.92|11187.92|11187.92|11187.92|11187.92|11187.92|11187.92|0
1647940410000|2022-03-22 09:13:30|11188.95|11188.95|11188.95|11188.95|11188.95|11188.95|11188.95|11188.95|0
1647940430000|2022-03-22 09:13:50|11190.14|11190.14|11190.16|11190.16|11190.16|11190.16|11190.03|11190.03|0
1647940440000|2022-03-22 09:14:00|11190.39|11190.39|11190.16|11190.16|11190.39|11190.39|11190.16|11190.16|0
1647940460000|2022-03-22 09:14:20|11190.46|11190.46|11190.26|11190.26|11190.67|11190.67|11190.26|11190.26|0
1647940470000|2022-03-22 09:14:30|11189.85|11189.85|11189.85|11189.85|11189.85|11189.85|11189.85|11189.85|0
1647940490000|2022-03-22 09:14:50|11190.19|11190.19|11190.19|11190.19|11190.19|11190.19|11190.19|11190.19|0
1647940500000|2022-03-22 09:15:00|11190.59|11190.59|11190.59|11190.59|11190.59|11190.59|11190.59|11190.59|0
1647940520000|2022-03-22 09:15:20|11190.82|11190.82|11190.82|11190.82|11190.82|11190.82|11190.82|11190.82|0
1647940560000|2022-03-22 09:16:00|11191.22|11191.22|11191.22|11191.22|11191.22|11191.22|11191.22|11191.22|0
1647940580000|2022-03-22 09:16:20|11190.82|11190.82|11191.61|11191.61|11191.61|11191.61|11190.82|11190.82|0
1647940590000|2022-03-22 09:16:30|11191.94|11191.94|11191.94|11191.94|11191.94|11191.94|11191.94|11191.94|0
1647940610000|2022-03-22 09:16:50|11191.89|11191.89|11192.51|11192.51|11192.51|11192.51|11191.89|11191.89|0
1647940620000|2022-03-22 09:17:00|11192.9|11192.9|11192.9|11192.9|11192.9|11192.9|11192.9|11192.9|0
1647940630000|2022-03-22 09:17:10|11190.94|11190.94|11190.43|11190.43|11190.94|11190.94|11189.97|11189.97|0
1647940640000|2022-03-22 09:17:20|11189.63|11189.63|11187.27|11187.27|11189.63|11189.63|11187.27|11187.27|0
1647940650000|2022-03-22 09:17:30|11186.87|11186.87|11187.13|11187.13|11187.13|11187.13|11186.87|11186.87|0
1647940670000|2022-03-22 09:17:50|11187.46|11187.46|11187.91|11187.91|11187.91|11187.91|11187.46|11187.46|0
1647940680000|2022-03-22 09:18:00|11188.92|11188.92|11188.92|11188.92|11188.92|11188.92|11188.92|11188.92|0
1647940690000|2022-03-22 09:18:10|11188.13|11188.13|11188.13|11188.13|11188.13|11188.13|11188.13|11188.13|0
1647940700000|2022-03-22 09:18:20|11187.44|11187.44|11186.35|11186.35|11187.44|11187.44|11185.38|11185.38|0
1647940720000|2022-03-22 09:18:40|11185.96|11185.96|11185.96|11185.96|11185.96|11185.96|11185.96|11185.96|0
1647940740000|2022-03-22 09:19:00|11184.77|11184.77|11184.77|11184.77|11185.75|11185.75|11184.77|11184.77|0
1647940750000|2022-03-22 09:19:10|11184.93|11184.93|11185.08|11185.08|11185.08|11185.08|11184.93|11184.93|0
1647940760000|2022-03-22 09:19:20|11185.13|11185.13|11185.13|11185.13|11185.13|11185.13|11185.13|11185.13|0
1647940790000|2022-03-22 09:19:50|11185.65|11185.65|11185.65|11185.65|11185.65|11185.65|11185.65|11185.65|0
1647940800000|2022-03-22 09:20:00|11185.81|11185.81|11187.97|11187.97|11187.97|11187.97|11185.81|11185.81|0
1647940830000|2022-03-22 09:20:30|11187.57|11187.57|11187.17|11187.17|11187.57|11187.57|11187.02|11187.02|0
1647940850000|2022-03-22 09:20:50|11187.41|11187.41|11187.41|11187.41|11187.41|11187.41|11187.26|11187.26|0
1647940860000|2022-03-22 09:21:00|11187.26|11187.26|11187.56|11187.56|11187.56|11187.56|11187.26|11187.26|0
1647940870000|2022-03-22 09:21:10|11187.72|11187.72|11185.01|11185.01|11187.72|11187.72|11184.79|11184.79|0
1647940880000|2022-03-22 09:21:20|11183.83|11183.83|11182.85|11182.85|11183.83|11183.83|11182.85|11182.85|0
1647940890000|2022-03-22 09:21:30|11181.87|11181.87|11181.87|11181.87|11181.87|11181.87|11181.87|11181.87|0
1647940900000|2022-03-22 09:21:40|11182.85|11182.85|11182.85|11182.85|11182.85|11182.85|11182.85|11182.85|0
1647940910000|2022-03-22 09:21:50|11182.62|11182.62|11181.69|11181.69|11182.62|11182.62|11181.69|11181.69|0
1647940920000|2022-03-22 09:22:00|11181.17|11181.17|11181.17|11181.17|11181.17|11181.17|11181.17|11181.17|0
1647940950000|2022-03-22 09:22:30|11181.3|11181.3|11180.33|11180.33|11181.51|11181.51|11180.33|11180.33|0
1647940970000|2022-03-22 09:22:50|11180.15|11180.15|11180.15|11180.15|11180.15|11180.15|11180.15|11180.15|0
1647940980000|2022-03-22 09:23:00|11180.33|11180.33|11180.38|11180.38|11180.38|11180.38|11180.33|11180.33|0
1647941000000|2022-03-22 09:23:20|11180.78|11180.78|11180.78|11180.78|11180.78|11180.78|11180.78|11180.78|0
1647941010000|2022-03-22 09:23:30|11181.76|11181.76|11181.11|11181.11|11181.76|11181.76|11180.78|11180.78|0
1647941030000|2022-03-22 09:23:50|11181.26|11181.26|11181.26|11181.26|11181.26|11181.26|11181.26|11181.26|0
1647941050000|2022-03-22 09:24:10|11181.43|11181.43|11180.45|11180.45|11181.43|11181.43|11180.45|11180.45|0
1647941060000|2022-03-22 09:24:20|11179.95|11179.95|11178.77|11178.77|11179.95|11179.95|11178.77|11178.77|0
1647941070000|2022-03-22 09:24:30|11177.79|11177.79|11177.79|11177.79|11177.79|11177.79|11177.79|11177.79|0
1647941080000|2022-03-22 09:24:40|11177.56|11177.56|11175.42|11175.42|11177.56|11177.56|11175.25|11175.25|0
1647941100000|2022-03-22 09:25:00|11175.63|11175.63|11175.63|11175.63|11175.63|11175.63|11174.65|11174.65|0
1647941110000|2022-03-22 09:25:10|11176.32|11176.32|11176.32|11176.32|11176.32|11176.32|11176.32|11176.32|0
1647941120000|2022-03-22 09:25:20|11176.09|11176.09|11179.64|11179.64|11179.64|11179.64|11176.09|11176.09|0
1647941130000|2022-03-22 09:25:30|11179.8|11179.8|11179.46|11179.46|11179.8|11179.8|11179.46|11179.46|0
1647941150000|2022-03-22 09:25:50|11179.06|11179.06|11181.42|11181.42|11181.42|11181.42|11179.06|11179.06|0
1647941160000|2022-03-22 09:26:00|11181.94|11181.94|11181.94|11181.94|11181.94|11181.94|11181.94|11181.94|0
1647941180000|2022-03-22 09:26:20|11182.7|11182.7|11182.7|11182.7|11182.7|11182.7|11182.7|11182.7|0
1647941190000|2022-03-22 09:26:30|11182.82|11182.82|11182.82|11182.82|11182.82|11182.82|11182.82|11182.82|0
1647941200000|2022-03-22 09:26:40|11182.61|11182.61|11183.4|11183.4|11183.4|11183.4|11182.61|11182.61|0
1647941220000|2022-03-22 09:27:00|11182.22|11182.22|11182.09|11182.09|11182.22|11182.22|11182.09|11182.09|0
1647941260000|2022-03-22 09:27:40|11180.91|11180.91|11180.74|11180.74|11180.91|11180.91|11180.74|11180.74|0
1647941290000|2022-03-22 09:28:10|11179.56|11179.56|11179.56|11179.56|11179.56|11179.56|11179.56|11179.56|0
1647941300000|2022-03-22 09:28:20|11179.61|11179.61|11179.24|11179.24|11179.61|11179.61|11179.24|11179.24|0
1647941310000|2022-03-22 09:28:30|11178.97|11178.97|11179.32|11179.32|11179.32|11179.32|11178.97|11178.97|0
1647941320000|2022-03-22 09:28:40|11179.2|11179.2|11179.32|11179.32|11179.32|11179.32|11179.2|11179.2|0
1647941340000|2022-03-22 09:29:00|11179.12|11179.12|11179.12|11179.12|11179.12|11179.12|11179.12|11179.12|0
1647941380000|2022-03-22 09:29:40|11179|11179|11179.31|11179.31|11179.31|11179.31|11178.88|11178.88|0
1647941400000|2022-03-22 09:30:00|11177.35|11177.35|11177.32|11177.32|11178.33|11178.33|11177.32|11177.32|0
1647941420000|2022-03-22 09:30:20|11176.9|11176.9|11176.9|11176.9|11176.9|11176.9|11176.9|11176.9|0
1647941440000|2022-03-22 09:30:40|11177.88|11177.88|11178.13|11178.13|11178.13|11178.13|11177.88|11177.88|0
1647941450000|2022-03-22 09:30:50|11177.63|11177.63|11177.63|11177.63|11177.63|11177.63|11177.63|11177.63|0
1647941490000|2022-03-22 09:31:30|11177.48|11177.48|11177.48|11177.48|11177.48|11177.48|11177.48|11177.48|0
1647941500000|2022-03-22 09:31:40|11177.98|11177.98|11177.94|11177.94|11178.06|11178.06|11177.94|11177.94|0
1647941510000|2022-03-22 09:31:50|11178.34|11178.34|11178.57|11178.57|11178.57|11178.57|11178.34|11178.34|0
1647941520000|2022-03-22 09:32:00|11178.69|11178.69|11178.69|11178.69|11178.69|11178.69|11178.69|11178.69|0
1647941530000|2022-03-22 09:32:10|11179.67|11179.67|11179.67|11179.67|11179.67|11179.67|11179.67|11179.67|0
1647941540000|2022-03-22 09:32:20|11179.76|11179.76|11179.67|11179.67|11179.76|11179.76|11179.67|11179.67|0
1647941550000|2022-03-22 09:32:30|11179.82|11179.82|11179.82|11179.82|11179.82|11179.82|11179.82|11179.82|0
1647941560000|2022-03-22 09:32:40|11180.03|11180.03|11182.25|11182.25|11182.25|11182.25|11180.03|11180.03|0
1647941570000|2022-03-22 09:32:50|11183.44|11183.44|11183.44|11183.44|11183.44|11183.44|11183.44|11183.44|0
1647941580000|2022-03-22 09:33:00|11183.28|11183.28|11183.79|11183.79|11183.79|11183.79|11183.28|11183.28|0
1647941590000|2022-03-22 09:33:10|11185.75|11185.75|11185.98|11185.98|11185.98|11185.98|11185.75|11185.75|0
1647941600000|2022-03-22 09:33:20|11186.5|11186.5|11186.5|11186.5|11186.5|11186.5|11186.5|11186.5|0
1647941610000|2022-03-22 09:33:30|11186.41|11186.41|11186.46|11186.46|11186.59|11186.59|11186.41|11186.41|0
1647941630000|2022-03-22 09:33:50|11186.72|11186.72|11186.72|11186.72|11186.72|11186.72|11186.72|11186.72|0
1647941640000|2022-03-22 09:34:00|11186.77|11186.77|11186.77|11186.77|11186.77|11186.77|11186.77|11186.77|0
1647941650000|2022-03-22 09:34:10|11186.85|11186.85|11186.85|11186.85|11186.85|11186.85|11186.85|11186.85|0
1647941660000|2022-03-22 09:34:20|11186.7|11186.7|11185.27|11185.27|11186.7|11186.7|11185.27|11185.27|0
1647941670000|2022-03-22 09:34:30|11185.2|11185.2|11184.85|11184.85|11185.2|11185.2|11184.85|11184.85|0
1647941680000|2022-03-22 09:34:40|11184.96|11184.96|11185.22|11185.22|11185.22|11185.22|11184.96|11184.96|0
1647941690000|2022-03-22 09:34:50|11185.5|11185.5|11185.61|11185.61|11185.61|11185.61|11185.5|11185.5|0
1647941700000|2022-03-22 09:35:00|11185.31|11185.31|11185.31|11185.31|11185.31|11185.31|11185.31|11185.31|0
1647941710000|2022-03-22 09:35:10|11185.71|11185.71|11185.94|11185.94|11185.94|11185.94|11185.71|11185.71|0
1647941720000|2022-03-22 09:35:20|11186.34|11186.34|11186.68|11186.68|11186.68|11186.68|11186.34|11186.34|0
1647941760000|2022-03-22 09:36:00|11186.47|11186.47|11186.47|11186.47|11186.47|11186.47|11186.47|11186.47|0
1647941840000|2022-03-22 09:37:20|11186.08|11186.08|11186.08|11186.08|11186.08|11186.08|11186.08|11186.08|0
1647941850000|2022-03-22 09:37:30|11185.1|11185.1|11184.12|11184.12|11185.1|11185.1|11184.12|11184.12|0
1647941890000|2022-03-22 09:38:10|11182.17|11182.17|11182.17|11182.17|11182.17|11182.17|11182.17|11182.17|0
1647941900000|2022-03-22 09:38:20|11182.01|11182.01|11182.01|11182.01|11182.01|11182.01|11182.01|11182.01|0
1647941910000|2022-03-22 09:38:30|11180.24|11180.24|11181.38|11181.38|11181.38|11181.38|11180.24|11180.24|0
1647941920000|2022-03-22 09:38:40|11181.78|11181.78|11181.61|11181.61|11181.78|11181.78|11181.61|11181.61|0
1647941940000|2022-03-22 09:39:00|11182.39|11182.39|11182.39|11182.39|11182.39|11182.39|11182.39|11182.39|0
1647941960000|2022-03-22 09:39:20|11182.59|11182.59|11181.57|11181.57|11182.59|11182.59|11181.57|11181.57|0
1647941970000|2022-03-22 09:39:30|11181.41|11181.41|11183.36|11183.36|11183.36|11183.36|11181.41|11181.41|0
1647941980000|2022-03-22 09:39:40|11183.1|11183.1|11183.1|11183.1|11183.1|11183.1|11183.1|11183.1|0
1647942000000|2022-03-22 09:40:00|11182.97|11182.97|11179.91|11179.91|11182.97|11182.97|11179.91|11179.91|0
1647942060000|2022-03-22 09:41:00|11180.12|11180.12|11180.12|11180.12|11180.12|11180.12|11180.12|11180.12|0
1647942070000|2022-03-22 09:41:10|11180.23|11180.23|11180.23|11180.23|11180.23|11180.23|11180.23|11180.23|0
1647942080000|2022-03-22 09:41:20|11181.04|11181.04|11181.04|11181.04|11181.04|11181.04|11181.04|11181.04|0
1647942100000|2022-03-22 09:41:40|11181.37|11181.37|11183.33|11183.33|11183.33|11183.33|11181.37|11181.37|0
1647942110000|2022-03-22 09:41:50|11184.51|11184.51|11184.28|11184.28|11184.51|11184.51|11184.28|11184.28|0
1647942130000|2022-03-22 09:42:10|11183.77|11183.77|11183.94|11183.94|11183.94|11183.94|11183.77|11183.77|0
1647942140000|2022-03-22 09:42:20|11182.76|11182.76|11182.63|11182.63|11182.76|11182.76|11182.63|11182.63|0
1647942160000|2022-03-22 09:42:40|11182.23|11182.23|11180.39|11180.39|11182.23|11182.23|11180.39|11180.39|0
1647942170000|2022-03-22 09:42:50|11179.42|11179.42|11179.42|11179.42|11179.42|11179.42|11179.42|11179.42|0
1647942180000|2022-03-22 09:43:00|11179.21|11179.21|11184.09|11184.09|11185.07|11185.07|11179.21|11179.21|0
1647942200000|2022-03-22 09:43:20|11183.83|11183.83|11183.99|11183.99|11184.09|11184.09|11183.83|11183.83|0
1647942240000|2022-03-22 09:44:00|11183.82|11183.82|11183.75|11183.75|11183.98|11183.98|11183.52|11183.52|0
1647942250000|2022-03-22 09:44:10|11183.63|11183.63|11183.57|11183.57|11183.63|11183.63|11183.51|11183.51|0
1647942270000|2022-03-22 09:44:30|11182.59|11182.59|11183.57|11183.57|11183.57|11183.57|11182.59|11182.59|0
1647942300000|2022-03-22 09:45:00|11183.91|11183.91|11180|11180|11183.91|11183.91|11180|11180|0
1647942320000|2022-03-22 09:45:20|11180.1|11180.1|11180.1|11180.1|11180.1|11180.1|11180.1|11180.1|0
1647942330000|2022-03-22 09:45:30|11179.9|11179.9|11179.9|11179.9|11179.9|11179.9|11179.9|11179.9|0
1647942340000|2022-03-22 09:45:40|11179.49|11179.49|11179.49|11179.49|11179.49|11179.49|11179.49|11179.49|0
1647942350000|2022-03-22 09:45:50|11179.65|11179.65|11179.65|11179.65|11179.65|11179.65|11178.96|11178.96|0
1647942360000|2022-03-22 09:46:00|11179.22|11179.22|11179.01|11179.01|11179.22|11179.22|11179.01|11179.01|0
1647942370000|2022-03-22 09:46:10|11179.27|11179.27|11179.27|11179.27|11179.27|11179.27|11179.27|11179.27|0
1647942390000|2022-03-22 09:46:30|11179.04|11179.04|11179.04|11179.04|11179.04|11179.04|11179.04|11179.04|0
1647942430000|2022-03-22 09:47:10|11178.91|11178.91|11178.78|11178.78|11178.91|11178.91|11178.78|11178.78|0
1647942440000|2022-03-22 09:47:20|11178.67|11178.67|11178.55|11178.55|11178.67|11178.67|11178.55|11178.55|0
1647942450000|2022-03-22 09:47:30|11178.44|11178.44|11178.44|11178.44|11178.44|11178.44|11178.44|11178.44|0
1647942470000|2022-03-22 09:47:50|11178.04|11178.04|11178.04|11178.04|11178.04|11178.04|11178.04|11178.04|0
1647942480000|2022-03-22 09:48:00|11179.02|11179.02|11180.97|11180.97|11180.97|11180.97|11179.02|11179.02|0
1647942530000|2022-03-22 09:48:50|11180.67|11180.67|11180.36|11180.36|11180.67|11180.67|11180.36|11180.36|0
1647942540000|2022-03-22 09:49:00|11180.92|11180.92|11178.62|11178.62|11180.92|11180.92|11178.62|11178.62|0
1647942550000|2022-03-22 09:49:10|11178.22|11178.22|11177.92|11177.92|11178.22|11178.22|11177.92|11177.92|0
1647942560000|2022-03-22 09:49:20|11178.9|11178.9|11178.67|11178.67|11178.9|11178.9|11178.41|11178.41|0
1647942580000|2022-03-22 09:49:40|11178.54|11178.54|11178.54|11178.54|11178.54|11178.54|11178.54|11178.54|0
1647942600000|2022-03-22 09:50:00|11178.37|11178.37|11177.88|11177.88|11178.37|11178.37|11177.88|11177.88|0
1647942610000|2022-03-22 09:50:10|11178.22|11178.22|11183.75|11183.75|11183.75|11183.75|11178.22|11178.22|0
1647942620000|2022-03-22 09:50:20|11182.77|11182.77|11184.73|11184.73|11184.73|11184.73|11182.77|11182.77|0
1647942630000|2022-03-22 09:50:30|11183.75|11183.75|11183.75|11183.75|11184.73|11184.73|11183.75|11183.75|0
1647942640000|2022-03-22 09:50:40|11185.7|11185.7|11185.7|11185.7|11185.7|11185.7|11185.7|11185.7|0
1647942650000|2022-03-22 09:50:50|11186.68|11186.68|11186.45|11186.45|11186.68|11186.68|11186.45|11186.45|0
1647942660000|2022-03-22 09:51:00|11186.66|11186.66|11186.66|11186.66|11186.66|11186.66|11186.66|11186.66|0
1647942670000|2022-03-22 09:51:10|11184.71|11184.71|11184.71|11184.71|11184.71|11184.71|11184.71|11184.71|0
1647942710000|2022-03-22 09:51:50|11183.85|11183.85|11183.75|11183.75|11184.05|11184.05|11183.29|11183.29|0
1647942720000|2022-03-22 09:52:00|11184.73|11184.73|11184.79|11184.79|11184.79|11184.79|11184.68|11184.68|0
1647942730000|2022-03-22 09:52:10|11183.61|11183.61|11183.61|11183.61|11183.61|11183.61|11183.61|11183.61|0
1647942740000|2022-03-22 09:52:20|11182.43|11182.43|11182.76|11182.76|11182.76|11182.76|11182.43|11182.43|0
1647942760000|2022-03-22 09:52:40|11181.78|11181.78|11181.78|11181.78|11181.78|11181.78|11181.78|11181.78|0
1647942770000|2022-03-22 09:52:50|11182.76|11182.76|11182.76|11182.76|11182.76|11182.76|11182.76|11182.76|0
1647942780000|2022-03-22 09:53:00|11182.85|11182.85|11182.85|11182.85|11182.85|11182.85|11182.85|11182.85|0
1647942800000|2022-03-22 09:53:20|11181.87|11181.87|11182.05|11182.05|11182.05|11182.05|11181.87|11181.87|0
1647942820000|2022-03-22 09:53:40|11181.82|11181.82|11181.82|11181.82|11181.82|11181.82|11181.82|11181.82|0
1647942870000|2022-03-22 09:54:30|11182.17|11182.17|11182.51|11182.51|11182.51|11182.51|11182.17|11182.17|0
1647942880000|2022-03-22 09:54:40|11182.64|11182.64|11182.64|11182.64|11182.64|11182.64|11182.64|11182.64|0
1647942900000|2022-03-22 09:55:00|11182.9|11182.9|11182.9|11182.9|11182.9|11182.9|11182.9|11182.9|0
1647942910000|2022-03-22 09:55:10|11183.42|11183.42|11183.12|11183.12|11183.42|11183.42|11183.12|11183.12|0
1647942970000|2022-03-22 09:56:10|11183.23|11183.23|11183.23|11183.23|11183.23|11183.23|11183.23|11183.23|0
1647943020000|2022-03-22 09:57:00|11182.25|11182.25|11182.25|11182.25|11182.25|11182.25|11182.25|11182.25|0
1647943030000|2022-03-22 09:57:10|11181.06|11181.06|11181.06|11181.06|11181.06|11181.06|11180.66|11180.66|0
1647943050000|2022-03-22 09:57:30|11181.58|11181.58|11181.58|11181.58|11181.58|11181.58|11181.58|11181.58|0
1647943060000|2022-03-22 09:57:40|11181.93|11181.93|11182.27|11182.27|11182.27|11182.27|11181.93|11181.93|0
1647943070000|2022-03-22 09:57:50|11183.07|11183.07|11185.02|11185.02|11185.02|11185.02|11183.07|11183.07|0
1647943080000|2022-03-22 09:58:00|11184.62|11184.62|11182.67|11182.67|11184.62|11184.62|11182.67|11182.67|0
1647943090000|2022-03-22 09:58:10|11182.32|11182.32|11184.28|11184.28|11184.28|11184.28|11181.63|11181.63|0
1647943100000|2022-03-22 09:58:20|11184.44|11184.44|11184.44|11184.44|11184.44|11184.44|11184.44|11184.44|0
1647943140000|2022-03-22 09:59:00|11185.42|11185.42|11185.35|11185.35|11185.42|11185.42|11185.19|11185.19|0
1647943150000|2022-03-22 09:59:10|11184.38|11184.38|11184.38|11184.38|11184.38|11184.38|11184.38|11184.38|0
1647943180000|2022-03-22 09:59:40|11185.35|11185.35|11185.3|11185.3|11185.35|11185.35|11185.3|11185.3|0
1647943190000|2022-03-22 09:59:50|11185.54|11185.54|11186.88|11186.88|11186.88|11186.88|11185.54|11185.54|0
1647943200000|2022-03-22 10:00:00|11187.3|11187.3|11187.3|11187.3|11187.3|11187.3|11187.3|11187.3|0
1647943220000|2022-03-22 10:00:20|11187.61|11187.61|11184.98|11184.98|11187.61|11187.61|11184.98|11184.98|0
1647943230000|2022-03-22 10:00:30|11185.33|11185.33|11185.33|11185.33|11185.33|11185.33|11185.33|11185.33|0
1647943280000|2022-03-22 10:01:20|11185.07|11185.07|11185.07|11185.07|11185.07|11185.07|11185.07|11185.07|0
1647943330000|2022-03-22 10:02:10|11183.98|11183.98|11183.76|11183.76|11183.98|11183.98|11183.76|11183.76|0
1647943340000|2022-03-22 10:02:20|11183.65|11183.65|11183.65|11183.65|11183.65|11183.65|11183.65|11183.65|0
1647943360000|2022-03-22 10:02:40|11184.16|11184.16|11183.91|11183.91|11184.16|11184.16|11183.91|11183.91|0
1647943370000|2022-03-22 10:02:50|11183.7|11183.7|11183.7|11183.7|11183.7|11183.7|11183.7|11183.7|0
1647943380000|2022-03-22 10:03:00|11183.5|11183.5|11182.52|11182.52|11183.5|11183.5|11182.52|11182.52|0
1647943410000|2022-03-22 10:03:30|11180.16|11180.16|11180.16|11180.16|11180.16|11180.16|11180.16|11180.16|0
1647943420000|2022-03-22 10:03:40|11178.68|11178.68|11178.01|11178.01|11178.68|11178.68|11178.01|11178.01|0
1647943430000|2022-03-22 10:03:50|11177.78|11177.78|11177.78|11177.78|11177.78|11177.78|11177.78|11177.78|0
1647943470000|2022-03-22 10:04:30|11177.6|11177.6|11177.6|11177.6|11177.6|11177.6|11177.6|11177.6|0
1647943490000|2022-03-22 10:04:50|11178.57|11178.57|11178.57|11178.57|11178.57|11178.57|11178.57|11178.57|0
1647943500000|2022-03-22 10:05:00|11180.53|11180.53|11177.6|11177.6|11180.53|11180.53|11177.6|11177.6|0
1647943510000|2022-03-22 10:05:10|11176.11|11176.11|11176.11|11176.11|11176.11|11176.11|11176.11|11176.11|0
1647943520000|2022-03-22 10:05:20|11175.78|11175.78|11174.57|11174.57|11175.78|11175.78|11174.57|11174.57|0
1647943550000|2022-03-22 10:05:50|11174.45|11174.45|11174.45|11174.45|11174.45|11174.45|11174.45|11174.45|0
1647943560000|2022-03-22 10:06:00|11174.27|11174.27|11174.27|11174.27|11174.27|11174.27|11174.27|11174.27|0
1647943570000|2022-03-22 10:06:10|11174.04|11174.04|11174.04|11174.04|11174.04|11174.04|11174.04|11174.04|0
1647943580000|2022-03-22 10:06:20|11174.15|11174.15|11174.15|11174.15|11174.15|11174.15|11174.15|11174.15|0
1647943590000|2022-03-22 10:06:30|11175.01|11175.01|11175.68|11175.68|11175.68|11175.68|11175.01|11175.01|0
1647943600000|2022-03-22 10:06:40|11175.28|11175.28|11172.35|11172.35|11175.28|11175.28|11172.35|11172.35|0
1647943610000|2022-03-22 10:06:50|11173.33|11173.33|11173.33|11173.33|11173.33|11173.33|11173.33|11173.33|0
1647943620000|2022-03-22 10:07:00|11173.05|11173.05|11173.05|11173.05|11173.05|11173.05|11173.05|11173.05|0
1647943630000|2022-03-22 10:07:10|11173.23|11173.23|11173.23|11173.23|11173.23|11173.23|11173.23|11173.23|0
1647943640000|2022-03-22 10:07:20|11173.47|11173.47|11173.47|11173.47|11173.47|11173.47|11173.47|11173.47|0
1647943650000|2022-03-22 10:07:30|11173.65|11173.65|11171.28|11171.28|11173.65|11173.65|11170.1|11170.1|0
1647943680000|2022-03-22 10:08:00|11170.89|11170.89|11170.89|11170.89|11170.89|11170.89|11170.89|11170.89|0
1647943690000|2022-03-22 10:08:10|11170.7|11170.7|11170.7|11170.7|11170.7|11170.7|11170.7|11170.7|0
1647943710000|2022-03-22 10:08:30|11167.77|11167.77|11167.08|11167.08|11167.77|11167.77|11167.08|11167.08|0
1647943720000|2022-03-22 10:08:40|11168.06|11168.06|11168.06|11168.06|11168.06|11168.06|11168.06|11168.06|0
1647943730000|2022-03-22 10:08:50|11165.7|11165.7|11165.7|11165.7|11165.7|11165.7|11165.7|11165.7|0
1647943740000|2022-03-22 10:09:00|11164.51|11164.51|11161.8|11161.8|11164.91|11164.91|11161.8|11161.8|0
1647943750000|2022-03-22 10:09:10|11162.11|11162.11|11161.99|11161.99|11162.11|11162.11|11161.99|11161.99|0
1647943760000|2022-03-22 10:09:20|11161.73|11161.73|11159.52|11159.52|11161.73|11161.73|11159.52|11159.52|0
1647943790000|2022-03-22 10:09:50|11157.15|11157.15|11157.15|11157.15|11157.15|11157.15|11157.15|11157.15|0
1647943800000|2022-03-22 10:10:00|11156.97|11156.97|11155.88|11155.88|11157.06|11157.06|11155.88|11155.88|0
1647943810000|2022-03-22 10:10:10|11154.7|11154.7|11154.3|11154.3|11154.7|11154.7|11154.3|11154.3|0
1647943820000|2022-03-22 10:10:20|11154.13|11154.13|11152.78|11152.78|11154.13|11154.13|11152.78|11152.78|0
1647943840000|2022-03-22 10:10:40|11152.63|11152.63|11151.45|11151.45|11152.63|11152.63|11151.45|11151.45|0
1647943850000|2022-03-22 10:10:50|11150.27|11150.27|11150.27|11150.27|11150.27|11150.27|11150.27|11150.27|0
1647943860000|2022-03-22 10:11:00|11149.8|11149.8|11149.8|11149.8|11149.8|11149.8|11149.8|11149.8|0
1647943870000|2022-03-22 10:11:10|11148.62|11148.62|11149.31|11149.31|11149.54|11149.54|11148.36|11148.36|0
1647943890000|2022-03-22 10:11:30|11149.71|11149.71|11149.71|11149.71|11149.71|11149.71|11149.71|11149.71|0
1647943900000|2022-03-22 10:11:40|11149.19|11149.19|11149.33|11149.33|11149.33|11149.33|11148.93|11148.93|0
1647943910000|2022-03-22 10:11:50|11150.51|11150.51|11150.51|11150.51|11150.51|11150.51|11150.51|11150.51|0
1647943920000|2022-03-22 10:12:00|11150.11|11150.11|11148.93|11148.93|11150.11|11150.11|11148.93|11148.93|0
1647943940000|2022-03-22 10:12:20|11147.75|11147.75|11147.75|11147.75|11147.75|11147.75|11147.75|11147.75|0
1647943950000|2022-03-22 10:12:30|11147.54|11147.54|11147.54|11147.54|11147.54|11147.54|11147.54|11147.54|0
1647943960000|2022-03-22 10:12:40|11145.58|11145.58|11145.58|11145.58|11145.58|11145.58|11145.58|11145.58|0
1647943970000|2022-03-22 10:12:50|11144.61|11144.61|11144.61|11144.61|11144.61|11144.61|11144.61|11144.61|0
1647943980000|2022-03-22 10:13:00|11143.6|11143.6|11141.54|11141.54|11143.75|11143.75|11141.54|11141.54|0
1647943990000|2022-03-22 10:13:10|11142.52|11142.52|11142.52|11142.52|11142.52|11142.52|11142.52|11142.52|0
1647944030000|2022-03-22 10:13:50|11142.26|11142.26|11141.22|11141.22|11142.26|11142.26|11140.96|11140.96|0
1647944040000|2022-03-22 10:14:00|11141.54|11141.54|11138.02|11138.02|11141.54|11141.54|11138.02|11138.02|0
1647944050000|2022-03-22 10:14:10|11138.37|11138.37|11138.8|11138.8|11139.03|11139.03|11138.37|11138.37|0
1647944060000|2022-03-22 10:14:20|11138.72|11138.72|11137|11137|11138.72|11138.72|11137|11137|0
1647944070000|2022-03-22 10:14:30|11136.92|11136.92|11136.35|11136.35|11136.92|11136.92|11136.35|11136.35|0
1647944080000|2022-03-22 10:14:40|11136.14|11136.14|11142.05|11142.05|11143.24|11143.24|11136.14|11136.14|0
1647944090000|2022-03-22 10:14:50|11140.87|11140.87|11141.85|11141.85|11141.85|11141.85|11140.87|11140.87|0
1647944100000|2022-03-22 10:15:00|11141.33|11141.33|11140.81|11140.81|11141.33|11141.33|11140.81|11140.81|0
1647944110000|2022-03-22 10:15:10|11141.07|11141.07|11141.07|11141.07|11141.07|11141.07|11141.07|11141.07|0
1647944120000|2022-03-22 10:15:20|11140.95|11140.95|11140.95|11140.95|11140.95|11140.95|11140.95|11140.95|0
1647944140000|2022-03-22 10:15:40|11141.21|11141.21|11141.21|11141.21|11141.21|11141.21|11141.21|11141.21|0
1647944160000|2022-03-22 10:16:00|11140.95|11140.95|11141.07|11141.07|11141.07|11141.07|11140.69|11140.69|0
1647944180000|2022-03-22 10:16:20|11141.33|11141.33|11142.51|11142.51|11142.51|11142.51|11141.33|11141.33|0
1647944190000|2022-03-22 10:16:30|11142.74|11142.74|11142.74|11142.74|11142.74|11142.74|11142.74|11142.74|0
1647944200000|2022-03-22 10:16:40|11142.82|11142.82|11142.82|11142.82|11142.82|11142.82|11142.82|11142.82|0
1647944220000|2022-03-22 10:17:00|11142.74|11142.74|11142.74|11142.74|11142.74|11142.74|11142.74|11142.74|0
1647944230000|2022-03-22 10:17:10|11143.15|11143.15|11143.15|11143.15|11143.15|11143.15|11143.15|11143.15|0
1647944240000|2022-03-22 10:17:20|11142.95|11142.95|11142.95|11142.95|11142.95|11142.95|11142.95|11142.95|0
1647944270000|2022-03-22 10:17:50|11143.18|11143.18|11143.18|11143.18|11143.18|11143.18|11143.18|11143.18|0
1647944290000|2022-03-22 10:18:10|11142.75|11142.75|11142.75|11142.75|11142.75|11142.75|11142.75|11142.75|0
1647944300000|2022-03-22 10:18:20|11141.78|11141.78|11142.28|11142.28|11142.28|11142.28|11141.78|11141.78|0
1647944320000|2022-03-22 10:18:40|11141.94|11141.94|11142.66|11142.66|11142.66|11142.66|11141.48|11141.48|0
1647944330000|2022-03-22 10:18:50|11142.76|11142.76|11142.82|11142.82|11142.82|11142.82|11142.76|11142.76|0
1647944340000|2022-03-22 10:19:00|11142.04|11142.04|11141.78|11141.78|11142.04|11142.04|11141.78|11141.78|0
1647944360000|2022-03-22 10:19:20|11140.2|11140.2|11140.29|11140.29|11140.29|11140.29|11140.2|11140.2|0
1647944390000|2022-03-22 10:19:50|11140.08|11140.08|11140.17|11140.17|11140.17|11140.17|11140.08|11140.08|0
1647944410000|2022-03-22 10:20:10|11143.72|11143.72|11145.11|11145.11|11145.11|11145.11|11142.54|11142.54|0
1647944430000|2022-03-22 10:20:30|11146.43|11146.43|11144.85|11144.85|11146.43|11146.43|11143.5|11143.5|0
1647944450000|2022-03-22 10:20:50|11145.83|11145.83|11146.45|11146.45|11146.45|11146.45|11145.83|11145.83|0
1647944460000|2022-03-22 10:21:00|11146.29|11146.29|11147.47|11147.47|11147.47|11147.47|11146.29|11146.29|0
1647944470000|2022-03-22 10:21:10|11146.29|11146.29|11146.29|11146.29|11146.29|11146.29|11146.29|11146.29|0
1647944480000|2022-03-22 10:21:20|11146.38|11146.38|11144.01|11144.01|11146.38|11146.38|11144.01|11144.01|0
1647944490000|2022-03-22 10:21:30|11142.83|11142.83|11142.33|11142.33|11142.83|11142.83|11142.33|11142.33|0
1647944500000|2022-03-22 10:21:40|11139.96|11139.96|11139.96|11139.96|11139.96|11139.96|11139.96|11139.96|0
1647944510000|2022-03-22 10:21:50|11140.12|11140.12|11140.12|11140.12|11140.12|11140.12|11140.12|11140.12|0
1647944520000|2022-03-22 10:22:00|11139.89|11139.89|11139.66|11139.66|11139.89|11139.89|11139.66|11139.66|0
1647944530000|2022-03-22 10:22:10|11139.81|11139.81|11140.79|11140.79|11140.79|11140.79|11139.81|11139.81|0
1647944540000|2022-03-22 10:22:20|11139.6|11139.6|11139.6|11139.6|11139.6|11139.6|11139.6|11139.6|0
1647944550000|2022-03-22 10:22:30|11139.49|11139.49|11138.51|11138.51|11139.49|11139.49|11138.51|11138.51|0
1647944570000|2022-03-22 10:22:50|11138.38|11138.38|11138.38|11138.38|11138.38|11138.38|11138.38|11138.38|0
1647944580000|2022-03-22 10:23:00|11138.46|11138.46|11137.32|11137.32|11138.54|11138.54|11137.32|11137.32|0
1647944590000|2022-03-22 10:23:10|11137.01|11137.01|11136.34|11136.34|11137.01|11137.01|11136.34|11136.34|0
1647944610000|2022-03-22 10:23:30|11136.6|11136.6|11136.6|11136.6|11136.6|11136.6|11136.6|11136.6|0
1647944650000|2022-03-22 10:24:10|11136.83|11136.83|11136.83|11136.83|11136.83|11136.83|11136.83|11136.83|0
1647944660000|2022-03-22 10:24:20|11135.99|11135.99|11133.12|11133.12|11135.99|11135.99|11133.12|11133.12|0
1647944670000|2022-03-22 10:24:30|11132.87|11132.87|11132.87|11132.87|11132.87|11132.87|11132.87|11132.87|0
1647944680000|2022-03-22 10:24:40|11127.98|11127.98|11127.64|11127.64|11127.98|11127.98|11126.66|11126.66|0
1647944690000|2022-03-22 10:24:50|11127.29|11127.29|11127.29|11127.29|11127.29|11127.29|11127.29|11127.29|0
1647944700000|2022-03-22 10:25:00|11126.79|11126.79|11126.53|11126.53|11126.79|11126.79|11126.53|11126.53|0
1647944710000|2022-03-22 10:25:10|11126.3|11126.3|11126.3|11126.3|11126.3|11126.3|11126.3|11126.3|0
1647944730000|2022-03-22 10:25:30|11125.89|11125.89|11127.19|11127.19|11129.56|11129.56|11125.89|11125.89|0
1647944740000|2022-03-22 10:25:40|11127.45|11127.45|11127.45|11127.45|11127.45|11127.45|11127.45|11127.45|0
1647944750000|2022-03-22 10:25:50|11128.64|11128.64|11128.64|11128.64|11128.64|11128.64|11128.64|11128.64|0
1647944760000|2022-03-22 10:26:00|11129.82|11129.82|11129.82|11129.82|11129.82|11129.82|11129.82|11129.82|0
1647944770000|2022-03-22 10:26:10|11127.86|11127.86|11129.82|11129.82|11129.82|11129.82|11127.86|11127.86|0
1647944780000|2022-03-22 10:26:20|11129.98|11129.98|11130.96|11130.96|11130.96|11130.96|11129.98|11129.98|0
1647944790000|2022-03-22 10:26:30|11131.65|11131.65|11131.65|11131.65|11131.65|11131.65|11131.65|11131.65|0
1647944800000|2022-03-22 10:26:40|11131.85|11131.85|11133.04|11133.04|11133.04|11133.04|11131.85|11131.85|0
1647944810000|2022-03-22 10:26:50|11132.4|11132.4|11132.61|11132.61|11132.61|11132.61|11132.4|11132.4|0
1647944840000|2022-03-22 10:27:20|11133.08|11133.08|11133.08|11133.08|11133.08|11133.08|11133.08|11133.08|0
1647944850000|2022-03-22 10:27:30|11133.5|11133.5|11133.5|11133.5|11133.5|11133.5|11133.5|11133.5|0
1647944860000|2022-03-22 10:27:40|11133.41|11133.41|11133.61|11133.61|11133.61|11133.61|11133.41|11133.41|0
1647944870000|2022-03-22 10:27:50|11133.5|11133.5|11133.5|11133.5|11133.5|11133.5|11133.5|11133.5|0
1647944880000|2022-03-22 10:28:00|11134.68|11134.68|11134.68|11134.68|11134.68|11134.68|11134.68|11134.68|0
1647944910000|2022-03-22 10:28:30|11134.45|11134.45|11134.45|11134.45|11134.45|11134.45|11134.45|11134.45|0
1647944920000|2022-03-22 10:28:40|11133.67|11133.67|11133.67|11133.67|11133.67|11133.67|11133.67|11133.67|0
1647944930000|2022-03-22 10:28:50|11132.69|11132.69|11132.69|11132.69|11132.69|11132.69|11132.69|11132.69|0
1647944940000|2022-03-22 10:29:00|11132.95|11132.95|11132.95|11132.95|11132.95|11132.95|11132.95|11132.95|0
1647944950000|2022-03-22 10:29:10|11133.16|11133.16|11135.38|11135.38|11135.38|11135.38|11132.35|11132.35|0
1647944980000|2022-03-22 10:29:40|11136.56|11136.56|11136.56|11136.56|11136.56|11136.56|11136.56|11136.56|0
1647944990000|2022-03-22 10:29:50|11135.38|11135.38|11135.72|11135.72|11135.72|11135.72|11135.38|11135.38|0
1647945000000|2022-03-22 10:30:00|11135.2|11135.2|11134.99|11134.99|11135.2|11135.2|11134.73|11134.73|0
1647945010000|2022-03-22 10:30:10|11134.94|11134.94|11133.95|11133.95|11134.94|11134.94|11133.95|11133.95|0
1647945020000|2022-03-22 10:30:20|11132.77|11132.77|11132.77|11132.77|11132.77|11132.77|11132.77|11132.77|0
1647945050000|2022-03-22 10:30:50|11133.95|11133.95|11135.13|11135.13|11135.13|11135.13|11133.95|11133.95|0
1647945070000|2022-03-22 10:31:10|11136.31|11136.31|11136.31|11136.31|11136.31|11136.31|11136.31|11136.31|0
1647945080000|2022-03-22 10:31:20|11136.71|11136.71|11136.71|11136.71|11136.71|11136.71|11136.71|11136.71|0
1647945110000|2022-03-22 10:31:50|11136.5|11136.5|11137.68|11137.68|11137.68|11137.68|11136.5|11136.5|0
1647945120000|2022-03-22 10:32:00|11138.66|11138.66|11138.66|11138.66|11138.83|11138.83|11138.66|11138.66|0
1647945130000|2022-03-22 10:32:10|11137.68|11137.68|11137.68|11137.68|11137.68|11137.68|11137.68|11137.68|0
1647945140000|2022-03-22 10:32:20|11137.94|11137.94|11137.94|11137.94|11137.94|11137.94|11137.94|11137.94|0
1647945160000|2022-03-22 10:32:40|11137.54|11137.54|11137.54|11137.54|11137.54|11137.54|11137.54|11137.54|0
1647945170000|2022-03-22 10:32:50|11137.78|11137.78|11137.78|11137.78|11137.78|11137.78|11137.78|11137.78|0
1647945190000|2022-03-22 10:33:10|11137.57|11137.57|11137.37|11137.37|11137.57|11137.57|11137.37|11137.37|0
1647945200000|2022-03-22 10:33:20|11137.57|11137.57|11137.11|11137.11|11137.57|11137.57|11137.11|11137.11|0
1647945210000|2022-03-22 10:33:30|11137.31|11137.31|11137.31|11137.31|11137.31|11137.31|11137.05|11137.05|0
1647945220000|2022-03-22 10:33:40|11137.43|11137.43|11137.66|11137.66|11137.66|11137.66|11137.43|11137.43|0
1647945230000|2022-03-22 10:33:50|11138.01|11138.01|11138.01|11138.01|11138.01|11138.01|11138.01|11138.01|0
1647945240000|2022-03-22 10:34:00|11136.82|11136.82|11136.82|11136.82|11136.82|11136.82|11136.82|11136.82|0
1647945270000|2022-03-22 10:34:30|11136.62|11136.62|11136.45|11136.45|11136.71|11136.71|11136.45|11136.45|0
1647945290000|2022-03-22 10:34:50|11135.48|11135.48|11134.5|11134.5|11135.48|11135.48|11134.5|11134.5|0
1647945300000|2022-03-22 10:35:00|11132.54|11132.54|11132.43|11132.43|11132.54|11132.54|11131.19|11131.19|0
1647945310000|2022-03-22 10:35:10|11131.91|11131.91|11136.63|11136.63|11136.63|11136.63|11131.91|11131.91|0
1647945320000|2022-03-22 10:35:20|11137.6|11137.6|11137.6|11137.6|11137.6|11137.6|11137.6|11137.6|0
1647945330000|2022-03-22 10:35:30|11137.34|11137.34|11137.34|11137.34|11137.34|11137.34|11137.34|11137.34|0
1647945350000|2022-03-22 10:35:50|11135.39|11135.39|11135.39|11135.39|11135.39|11135.39|11135.39|11135.39|0
1647945360000|2022-03-22 10:36:00|11135.13|11135.13|11135.13|11135.13|11135.13|11135.13|11135.13|11135.13|0
1647945390000|2022-03-22 10:36:30|11134.5|11134.5|11134.5|11134.5|11134.5|11134.5|11134.5|11134.5|0
1647945400000|2022-03-22 10:36:40|11133.32|11133.32|11133.08|11133.08|11133.32|11133.32|11133.08|11133.08|0
1647945410000|2022-03-22 10:36:50|11131.9|11131.9|11131.9|11131.9|11131.9|11131.9|11131.9|11131.9|0
1647945420000|2022-03-22 10:37:00|11131.75|11131.75|11131.49|11131.49|11132.01|11132.01|11131.23|11131.23|0
1647945430000|2022-03-22 10:37:10|11130.31|11130.31|11129.87|11129.87|11130.31|11130.31|11129.87|11129.87|0
1647945450000|2022-03-22 10:37:30|11128.89|11128.89|11127.92|11127.92|11128.89|11128.89|11127.92|11127.92|0
1647945460000|2022-03-22 10:37:40|11127.75|11127.75|11127.92|11127.92|11127.92|11127.92|11127.75|11127.75|0
1647945480000|2022-03-22 10:38:00|11127.8|11127.8|11127.8|11127.8|11127.8|11127.8|11127.8|11127.8|0
1647945490000|2022-03-22 10:38:10|11127.89|11127.89|11127.89|11127.89|11127.89|11127.89|11127.89|11127.89|0
1647945500000|2022-03-22 10:38:20|11128.55|11128.55|11128.5|11128.5|11128.55|11128.55|11128.5|11128.5|0
1647945520000|2022-03-22 10:38:40|11128.76|11128.76|11129.64|11129.64|11129.64|11129.64|11128.76|11128.76|0
1647945550000|2022-03-22 10:39:10|11130.62|11130.62|11130.62|11130.62|11130.62|11130.62|11130.62|11130.62|0
1647945560000|2022-03-22 10:39:20|11132.98|11132.98|11134.51|11134.51|11134.51|11134.51|11132.98|11132.98|0
1647945580000|2022-03-22 10:39:40|11134.63|11134.63|11134.74|11134.74|11134.74|11134.74|11134.63|11134.63|0
1647945600000|2022-03-22 10:40:00|11134.93|11134.93|11134.93|11134.93|11134.93|11134.93|11134.93|11134.93|0
1647945610000|2022-03-22 10:40:10|11133.95|11133.95|11133.95|11133.95|11133.95|11133.95|11133.95|11133.95|0
1647945620000|2022-03-22 10:40:20|11134.05|11134.05|11134.05|11134.05|11134.05|11134.05|11134.05|11134.05|0
1647945640000|2022-03-22 10:40:40|11134.1|11134.1|11134.1|11134.1|11134.1|11134.1|11134.1|11134.1|0
1647945650000|2022-03-22 10:40:50|11134.5|11134.5|11135.69|11135.69|11135.69|11135.69|11134.5|11134.5|0
1647945660000|2022-03-22 10:41:00|11136.49|11136.49|11137.46|11137.46|11137.46|11137.46|11136.49|11136.49|0
1647945670000|2022-03-22 10:41:10|11137.98|11137.98|11138.24|11138.24|11138.24|11138.24|11137.98|11137.98|0
1647945680000|2022-03-22 10:41:20|11138.5|11138.5|11138.5|11138.5|11138.5|11138.5|11138.5|11138.5|0
1647945700000|2022-03-22 10:41:40|11139.68|11139.68|11139.68|11139.68|11139.68|11139.68|11138.5|11138.5|0
1647945710000|2022-03-22 10:41:50|11139.16|11139.16|11139.11|11139.11|11139.57|11139.57|11137.92|11137.92|0
1647945720000|2022-03-22 10:42:00|11139.34|11139.34|11139.34|11139.34|11139.34|11139.34|11139.34|11139.34|0
1647945730000|2022-03-22 10:42:10|11138.94|11138.94|11138.94|11138.94|11138.94|11138.94|11138.94|11138.94|0
1647945740000|2022-03-22 10:42:20|11138.31|11138.31|11138.31|11138.31|11138.31|11138.31|11138.31|11138.31|0
1647945760000|2022-03-22 10:42:40|11138.16|11138.16|11138.16|11138.16|11138.16|11138.16|11138.16|11138.16|0
1647945800000|2022-03-22 10:43:20|11136.98|11136.98|11136.98|11136.98|11136.98|11136.98|11136.98|11136.98|0
1647945810000|2022-03-22 10:43:30|11135.21|11135.21|11135.76|11135.76|11135.76|11135.76|11135.21|11135.21|0
1647945820000|2022-03-22 10:43:40|11136.28|11136.28|11136.28|11136.28|11136.28|11136.28|11136.28|11136.28|0
1647945830000|2022-03-22 10:43:50|11135.1|11135.1|11134.86|11134.86|11135.1|11135.1|11134.86|11134.86|0
1647945840000|2022-03-22 10:44:00|11134.66|11134.66|11134.64|11134.64|11134.87|11134.87|11134.64|11134.64|0
1647945850000|2022-03-22 10:44:10|11134.87|11134.87|11134.87|11134.87|11134.87|11134.87|11134.87|11134.87|0
1647945860000|2022-03-22 10:44:20|11135.84|11135.84|11137.42|11137.42|11137.8|11137.8|11135.84|11135.84|0
1647945870000|2022-03-22 10:44:30|11137.59|11137.59|11137.59|11137.59|11137.59|11137.59|11137.59|11137.59|0
1647945890000|2022-03-22 10:44:50|11137.07|11137.07|11135.94|11135.94|11137.33|11137.33|11135.94|11135.94|0
1647945900000|2022-03-22 10:45:00|11134.75|11134.75|11134.75|11134.75|11134.75|11134.75|11134.75|11134.75|0
1647945910000|2022-03-22 10:45:10|11135.27|11135.27|11135.27|11135.27|11135.27|11135.27|11135.27|11135.27|0
1647945930000|2022-03-22 10:45:30|11134.29|11134.29|11134.49|11134.49|11134.49|11134.49|11134.29|11134.29|0
1647945940000|2022-03-22 10:45:40|11134.29|11134.29|11134.29|11134.29|11134.29|11134.29|11134.29|11134.29|0
1647945950000|2022-03-22 10:45:50|11135.48|11135.48|11135.48|11135.48|11135.48|11135.48|11135.48|11135.48|0
1647945980000|2022-03-22 10:46:20|11136.66|11136.66|11136.66|11136.66|11136.66|11136.66|11136.66|11136.66|0
1647945990000|2022-03-22 10:46:30|11136.54|11136.54|11136.54|11136.54|11136.54|11136.54|11136.54|11136.54|0
1647946010000|2022-03-22 10:46:50|11136.72|11136.72|11136.72|11136.72|11136.72|11136.72|11136.72|11136.72|0
1647946030000|2022-03-22 10:47:10|11136.61|11136.61|11136.61|11136.61|11136.61|11136.61|11136.61|11136.61|0
1647946040000|2022-03-22 10:47:20|11136.82|11136.82|11136.82|11136.82|11136.82|11136.82|11136.82|11136.82|0
1647946050000|2022-03-22 10:47:30|11134.87|11134.87|11137.45|11137.45|11137.45|11137.45|11134.87|11134.87|0
1647946060000|2022-03-22 10:47:40|11134.52|11134.52|11134.12|11134.12|11134.52|11134.52|11134.12|11134.12|0
1647946080000|2022-03-22 10:48:00|11133.91|11133.91|11134.89|11134.89|11134.89|11134.89|11133.91|11133.91|0
1647946100000|2022-03-22 10:48:20|11134.49|11134.49|11134.49|11134.49|11134.49|11134.49|11134.49|11134.49|0
1647946110000|2022-03-22 10:48:30|11134.38|11134.38|11134.38|11134.38|11134.38|11134.38|11134.38|11134.38|0
1647946130000|2022-03-22 10:48:50|11135.22|11135.22|11135.22|11135.22|11135.22|11135.22|11135.22|11135.22|0
1647946160000|2022-03-22 10:49:20|11135.43|11135.43|11135.43|11135.43|11135.43|11135.43|11135.43|11135.43|0
1647946180000|2022-03-22 10:49:40|11135.93|11135.93|11135.54|11135.54|11135.93|11135.93|11135.54|11135.54|0
1647946190000|2022-03-22 10:49:50|11135.42|11135.42|11135.42|11135.42|11135.42|11135.42|11135.42|11135.42|0
1647946230000|2022-03-22 10:50:30|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|0
1647946240000|2022-03-22 10:50:40|11135.75|11135.75|11135.75|11135.75|11135.75|11135.75|11135.75|11135.75|0
1647946250000|2022-03-22 10:50:50|11136.01|11136.01|11137.29|11137.29|11137.29|11137.29|11136.01|11136.01|0
1647946260000|2022-03-22 10:51:00|11137.18|11137.18|11135.99|11135.99|11137.18|11137.18|11135.99|11135.99|0
1647946280000|2022-03-22 10:51:20|11136.78|11136.78|11136.79|11136.79|11137.18|11137.18|11136.66|11136.66|0
1647946290000|2022-03-22 10:51:30|11136.84|11136.84|11140.11|11140.11|11140.11|11140.11|11136.16|11136.16|0
1647946300000|2022-03-22 10:51:40|11137.75|11137.75|11137.75|11137.75|11137.75|11137.75|11137.75|11137.75|0
1647946310000|2022-03-22 10:51:50|11137.54|11137.54|11137.54|11137.54|11137.54|11137.54|11137.54|11137.54|0
1647946330000|2022-03-22 10:52:10|11137.14|11137.14|11137.14|11137.14|11137.14|11137.14|11137.14|11137.14|0
1647946340000|2022-03-22 10:52:20|11135.96|11135.96|11135.96|11135.96|11135.96|11135.96|11135.96|11135.96|0
1647946360000|2022-03-22 10:52:40|11136.01|11136.01|11136.01|11136.01|11136.01|11136.01|11136.01|11136.01|0
1647946370000|2022-03-22 10:52:50|11135.89|11135.89|11135.89|11135.89|11135.89|11135.89|11135.89|11135.89|0
1647946400000|2022-03-22 10:53:20|11136.2|11136.2|11136.2|11136.2|11136.2|11136.2|11136.2|11136.2|0
1647946410000|2022-03-22 10:53:30|11135.22|11135.22|11137.18|11137.18|11137.18|11137.18|11135.22|11135.22|0
1647946450000|2022-03-22 10:54:10|11137.52|11137.52|11137.52|11137.52|11137.52|11137.52|11137.52|11137.52|0
1647946480000|2022-03-22 10:54:40|11137.02|11137.02|11137.02|11137.02|11137.02|11137.02|11137.02|11137.02|0
1647946490000|2022-03-22 10:54:50|11137.1|11137.1|11136.66|11136.66|11137.1|11137.1|11136.66|11136.66|0
1647946500000|2022-03-22 10:55:00|11137.63|11137.63|11138.61|11138.61|11138.61|11138.61|11137.63|11137.63|0
1647946520000|2022-03-22 10:55:20|11138.95|11138.95|11139.46|11139.46|11139.46|11139.46|11138.95|11138.95|0
1647946530000|2022-03-22 10:55:30|11139.56|11139.56|11139.56|11139.56|11139.56|11139.56|11139.56|11139.56|0
1647946540000|2022-03-22 10:55:40|11139.16|11139.16|11139.16|11139.16|11139.16|11139.16|11139.16|11139.16|0
1647946560000|2022-03-22 10:56:00|11139.28|11139.28|11139.28|11139.28|11139.28|11139.28|11139.28|11139.28|0
1647946570000|2022-03-22 10:56:10|11140.25|11140.25|11140.25|11140.25|11140.25|11140.25|11140.25|11140.25|0
1647946600000|2022-03-22 10:56:40|11140.38|11140.38|11140.38|11140.38|11140.38|11140.38|11140.38|11140.38|0
1647946610000|2022-03-22 10:56:50|11140.51|11140.51|11140.51|11140.51|11140.51|11140.51|11140.51|11140.51|0
1647946640000|2022-03-22 10:57:20|11139.53|11139.53|11139.53|11139.53|11139.53|11139.53|11139.53|11139.53|0
1647946650000|2022-03-22 10:57:30|11139.19|11139.19|11139.02|11139.02|11139.19|11139.19|11139.02|11139.02|0
1647946660000|2022-03-22 10:57:40|11138.04|11138.04|11138.04|11138.04|11138.04|11138.04|11138.04|11138.04|0
1647946680000|2022-03-22 10:58:00|11137.62|11137.62|11137.62|11137.62|11137.62|11137.62|11137.62|11137.62|0
1647946690000|2022-03-22 10:58:10|11138.09|11138.09|11138.7|11138.7|11138.7|11138.7|11138.09|11138.09|0
1647946700000|2022-03-22 10:58:20|11138.58|11138.58|11138.47|11138.47|11138.58|11138.58|11138.47|11138.47|0
1647946720000|2022-03-22 10:58:40|11138.35|11138.35|11138.58|11138.58|11138.58|11138.58|11138.35|11138.35|0
1647946730000|2022-03-22 10:58:50|11137.4|11137.4|11136.75|11136.75|11137.4|11137.4|11136.75|11136.75|0
1647946740000|2022-03-22 10:59:00|11136.44|11136.44|11136.51|11136.51|11136.51|11136.51|11136.44|11136.44|0
1647946750000|2022-03-22 10:59:10|11138.47|11138.47|11138.47|11138.47|11138.47|11138.47|11138.47|11138.47|0
1647946770000|2022-03-22 10:59:30|11138.52|11138.52|11138.12|11138.12|11138.52|11138.52|11138.12|11138.12|0
1647946790000|2022-03-22 10:59:50|11138.29|11138.29|11138.44|11138.44|11138.44|11138.44|11138.29|11138.29|0
1647946820000|2022-03-22 11:00:20|11138.33|11138.33|11138.4|11138.4|11138.4|11138.4|11138.33|11138.33|0
1647946830000|2022-03-22 11:00:30|11138.52|11138.52|11138.52|11138.52|11138.52|11138.52|11138.52|11138.52|0
1647946840000|2022-03-22 11:00:40|11138.86|11138.86|11139.84|11139.84|11140.82|11140.82|11138.86|11138.86|0
1647946850000|2022-03-22 11:00:50|11138.86|11138.86|11138.6|11138.6|11138.86|11138.86|11138.08|11138.08|0
1647946870000|2022-03-22 11:01:10|11137.42|11137.42|11137.42|11137.42|11137.42|11137.42|11137.42|11137.42|0
1647946900000|2022-03-22 11:01:40|11137.67|11137.67|11137.67|11137.67|11137.67|11137.67|11137.67|11137.67|0
1647946920000|2022-03-22 11:02:00|11138.86|11138.86|11138.86|11138.86|11138.86|11138.86|11138.86|11138.86|0
1647946930000|2022-03-22 11:02:10|11138.43|11138.43|11138.43|11138.43|11138.43|11138.43|11138.43|11138.43|0
1647946940000|2022-03-22 11:02:20|11137.66|11137.66|11137.73|11137.73|11137.85|11137.85|11137.66|11137.66|0
1647946950000|2022-03-22 11:02:30|11134.41|11134.41|11132.62|11132.62|11134.41|11134.41|11131.76|11131.76|0
1647946960000|2022-03-22 11:02:40|11133.6|11133.6|11133.6|11133.6|11133.6|11133.6|11133.6|11133.6|0
1647946980000|2022-03-22 11:03:00|11134.39|11134.39|11138.52|11138.52|11138.52|11138.52|11134.39|11134.39|0
1647946990000|2022-03-22 11:03:10|11136.56|11136.56|11137.54|11137.54|11137.54|11137.54|11136.56|11136.56|0
1647947000000|2022-03-22 11:03:20|11137.28|11137.28|11137.28|11137.28|11137.28|11137.28|11137.28|11137.28|0
1647947010000|2022-03-22 11:03:30|11136.49|11136.49|11132.6|11132.6|11136.49|11136.49|11132.2|11132.2|0
1647947020000|2022-03-22 11:03:40|11132.47|11132.47|11131.47|11131.47|11132.47|11132.47|11131.47|11131.47|0
1647947030000|2022-03-22 11:03:50|11132.1|11132.1|11132.1|11132.1|11132.1|11132.1|11132.1|11132.1|0
1647947040000|2022-03-22 11:04:00|11131.85|11131.85|11131.96|11131.96|11131.96|11131.96|11131.85|11131.85|0
1647947050000|2022-03-22 11:04:10|11128.06|11128.06|11127.85|11127.85|11128.06|11128.06|11127.85|11127.85|0
1647947060000|2022-03-22 11:04:20|11126.66|11126.66|11123.13|11123.13|11126.66|11126.66|11123.13|11123.13|0
1647947080000|2022-03-22 11:04:40|11123.52|11123.52|11123.52|11123.52|11123.52|11123.52|11123.52|11123.52|0
1647947090000|2022-03-22 11:04:50|11123.13|11123.13|11123.52|11123.52|11123.52|11123.52|11123.13|11123.13|0
1647947100000|2022-03-22 11:05:00|11122.55|11122.55|11123.46|11123.46|11123.81|11123.81|11122.04|11122.04|0
1647947110000|2022-03-22 11:05:10|11122.27|11122.27|11122.27|11122.27|11122.27|11122.27|11122.27|11122.27|0
1647947130000|2022-03-22 11:05:30|11124.23|11124.23|11124.23|11124.23|11124.23|11124.23|11124.23|11124.23|0
1647947140000|2022-03-22 11:05:40|11123.04|11123.04|11123.04|11123.04|11123.04|11123.04|11123.04|11123.04|0
1647947150000|2022-03-22 11:05:50|11122.27|11122.27|11122.27|11122.27|11122.27|11122.27|11122.27|11122.27|0
1647947170000|2022-03-22 11:06:10|11122.48|11122.48|11122.39|11122.39|11122.48|11122.48|11122.27|11122.27|0
1647947180000|2022-03-22 11:06:20|11122.85|11122.85|11122.85|11122.85|11122.85|11122.85|11122.85|11122.85|0
1647947190000|2022-03-22 11:06:30|11123.26|11123.26|11123.26|11123.26|11123.26|11123.26|11123.26|11123.26|0
1647947230000|2022-03-22 11:07:10|11123.68|11123.68|11123.68|11123.68|11123.68|11123.68|11123.68|11123.68|0
1647947280000|2022-03-22 11:08:00|11123.26|11123.26|11123.14|11123.14|11123.26|11123.26|11121.19|11121.19|0
1647947290000|2022-03-22 11:08:10|11124.12|11124.12|11124.12|11124.12|11124.12|11124.12|11124.12|11124.12|0
1647947310000|2022-03-22 11:08:30|11125.3|11125.3|11125.3|11125.3|11125.3|11125.3|11125.3|11125.3|0
1647947350000|2022-03-22 11:09:10|11125.47|11125.47|11124.81|11124.81|11125.47|11125.47|11124.81|11124.81|0
1647947360000|2022-03-22 11:09:20|11126|11126|11126|11126|11126|11126|11126|11126|0
1647947380000|2022-03-22 11:09:40|11127.18|11127.18|11127.18|11127.18|11127.18|11127.18|11127.18|11127.18|0
1647947410000|2022-03-22 11:10:10|11128.36|11128.36|11128.99|11128.99|11128.99|11128.99|11128.36|11128.36|0
1647947480000|2022-03-22 11:11:20|11129.11|11129.11|11129.11|11129.11|11129.11|11129.11|11129.11|11129.11|0
1647947500000|2022-03-22 11:11:40|11127.92|11127.92|11126.91|11126.91|11127.92|11127.92|11126.74|11126.74|0
1647947510000|2022-03-22 11:11:50|11127.04|11127.04|11127.04|11127.04|11127.04|11127.04|11127.04|11127.04|0
1647947610000|2022-03-22 11:13:30|11127.67|11127.67|11127.67|11127.67|11127.67|11127.67|11127.67|11127.67|0
1647947630000|2022-03-22 11:13:50|11127.27|11127.27|11127.27|11127.27|11127.27|11127.27|11127.27|11127.27|0
1647947640000|2022-03-22 11:14:00|11127.62|11127.62|11127.62|11127.62|11127.62|11127.62|11127.62|11127.62|0
1647947650000|2022-03-22 11:14:10|11128.67|11128.67|11130.62|11130.62|11130.62|11130.62|11128.46|11128.46|0
1647947660000|2022-03-22 11:14:20|11130.41|11130.41|11129.23|11129.23|11130.41|11130.41|11129.23|11129.23|0
1647947670000|2022-03-22 11:14:30|11129.75|11129.75|11129.75|11129.75|11129.75|11129.75|11129.75|11129.75|0
1647947690000|2022-03-22 11:14:50|11128.71|11128.71|11128.71|11128.71|11128.71|11128.71|11128.71|11128.71|0
1647947710000|2022-03-22 11:15:10|11129.32|11129.32|11129.32|11129.32|11129.32|11129.32|11129.32|11129.32|0
1647947740000|2022-03-22 11:15:40|11128.81|11128.81|11128.81|11128.81|11128.81|11128.81|11128.81|11128.81|0
1647947770000|2022-03-22 11:16:10|11128.97|11128.97|11128.97|11128.97|11128.97|11128.97|11128.97|11128.97|0
1647947800000|2022-03-22 11:16:40|11128.85|11128.85|11126.9|11126.9|11128.85|11128.85|11126.9|11126.9|0
1647947810000|2022-03-22 11:16:50|11128.85|11128.85|11128.85|11128.85|11128.85|11128.85|11128.85|11128.85|0
1647947820000|2022-03-22 11:17:00|11128.9|11128.9|11128.9|11128.9|11128.9|11128.9|11128.9|11128.9|0
1647947830000|2022-03-22 11:17:10|11128.95|11128.95|11128.95|11128.95|11128.95|11128.95|11128.95|11128.95|0
1647947840000|2022-03-22 11:17:20|11129.3|11129.3|11128.11|11128.11|11129.3|11129.3|11128.11|11128.11|0
1647947850000|2022-03-22 11:17:30|11127.88|11127.88|11127.88|11127.88|11127.88|11127.88|11127.88|11127.88|0
1647947860000|2022-03-22 11:17:40|11127.65|11127.65|11127.41|11127.41|11127.65|11127.65|11127.41|11127.41|0
1647947870000|2022-03-22 11:17:50|11127.3|11127.3|11126.88|11126.88|11127.3|11127.3|11126.88|11126.88|0
1647947880000|2022-03-22 11:18:00|11126.75|11126.75|11126.7|11126.7|11126.75|11126.75|11126.7|11126.7|0
1647947890000|2022-03-22 11:18:10|11125.66|11125.66|11123.2|11123.2|11125.66|11125.66|11123.2|11123.2|0
1647947900000|2022-03-22 11:18:20|11123.71|11123.71|11123.37|11123.37|11123.71|11123.71|11123.37|11123.37|0
1647947910000|2022-03-22 11:18:30|11122.19|11122.19|11122.19|11122.19|11122.19|11122.19|11122.19|11122.19|0
1647947920000|2022-03-22 11:18:40|11119.26|11119.26|11119.14|11119.14|11119.26|11119.26|11119.14|11119.14|0
1647947930000|2022-03-22 11:18:50|11118.98|11118.98|11118.98|11118.98|11118.98|11118.98|11118.98|11118.98|0
1647947940000|2022-03-22 11:19:00|11118.81|11118.81|11118.66|11118.66|11118.81|11118.81|11118.66|11118.66|0
1647947950000|2022-03-22 11:19:10|11118.45|11118.45|11117.26|11117.26|11118.45|11118.45|11117.26|11117.26|0
1647947960000|2022-03-22 11:19:20|11117.11|11117.11|11116.59|11116.59|11117.11|11117.11|11115.92|11115.92|0
1647947980000|2022-03-22 11:19:40|11116.47|11116.47|11116.47|11116.47|11116.47|11116.47|11116.47|11116.47|0
1647947990000|2022-03-22 11:19:50|11116.69|11116.69|11116.39|11116.39|11116.9|11116.9|11116.39|11116.39|0
1647948000000|2022-03-22 11:20:00|11116.65|11116.65|11116.91|11116.91|11116.91|11116.91|11116.65|11116.65|0
1647948020000|2022-03-22 11:20:20|11116.96|11116.96|11116.96|11116.96|11116.96|11116.96|11116.96|11116.96|0
1647948040000|2022-03-22 11:20:40|11116.85|11116.85|11115.62|11115.62|11116.85|11116.85|11115.62|11115.62|0
1647948060000|2022-03-22 11:21:00|11113.66|11113.66|11113.66|11113.66|11113.66|11113.66|11113.66|11113.66|0
1647948070000|2022-03-22 11:21:10|11112.69|11112.69|11112.69|11112.69|11112.69|11112.69|11112.69|11112.69|0
1647948080000|2022-03-22 11:21:20|11113.08|11113.08|11113.48|11113.48|11113.48|11113.48|11113.08|11113.08|0
1647948090000|2022-03-22 11:21:30|11112.3|11112.3|11111.32|11111.32|11112.3|11112.3|11111.32|11111.32|0
1647948110000|2022-03-22 11:21:50|11111.72|11111.72|11112.51|11112.51|11112.51|11112.51|11111.72|11111.72|0
1647948120000|2022-03-22 11:22:00|11112.12|11112.12|11112.12|11112.12|11112.12|11112.12|11112.12|11112.12|0
1647948170000|2022-03-22 11:22:50|11115.05|11115.05|11114.55|11114.55|11115.05|11115.05|11114.55|11114.55|0
1647948190000|2022-03-22 11:23:10|11114.34|11114.34|11115.52|11115.52|11115.52|11115.52|11114.34|11114.34|0
1647948200000|2022-03-22 11:23:20|11114.48|11114.48|11114.35|11114.35|11114.48|11114.48|11113.37|11113.37|0
1647948210000|2022-03-22 11:23:30|11113.37|11113.37|11113.37|11113.37|11113.37|11113.37|11113.37|11113.37|0
1647948240000|2022-03-22 11:24:00|11113.48|11113.48|11113.62|11113.62|11113.62|11113.62|11113.37|11113.37|0
1647948260000|2022-03-22 11:24:20|11114.6|11114.6|11113.62|11113.62|11114.6|11114.6|11113.62|11113.62|0
1647948270000|2022-03-22 11:24:30|11112.85|11112.85|11112.85|11112.85|11112.85|11112.85|11112.85|11112.85|0
1647948350000|2022-03-22 11:25:50|11112.38|11112.38|11112.38|11112.38|11112.38|11112.38|11112.38|11112.38|0
1647948370000|2022-03-22 11:26:10|11110.43|11110.43|11110.43|11110.43|11110.43|11110.43|11110.43|11110.43|0
1647948390000|2022-03-22 11:26:30|11110.54|11110.54|11110.54|11110.54|11110.54|11110.54|11110.54|11110.54|0
1647948410000|2022-03-22 11:26:50|11109.36|11109.36|11109.36|11109.36|11109.36|11109.36|11109.36|11109.36|0
1647948420000|2022-03-22 11:27:00|11110.54|11110.54|11112.5|11112.5|11112.5|11112.5|11110.54|11110.54|0
1647948440000|2022-03-22 11:27:20|11112.66|11112.66|11112.66|11112.66|11112.66|11112.66|11112.66|11112.66|0
1647948450000|2022-03-22 11:27:30|11111.69|11111.69|11111.69|11111.69|11111.69|11111.69|11111.69|11111.69|0
1647948460000|2022-03-22 11:27:40|11111.78|11111.78|11111.78|11111.78|11111.78|11111.78|11111.78|11111.78|0
1647948500000|2022-03-22 11:28:20|11112.57|11112.57|11112.57|11112.57|11112.57|11112.57|11112.57|11112.57|0
1647948530000|2022-03-22 11:28:50|11112.8|11112.8|11116.79|11116.79|11116.79|11116.79|11112.8|11112.8|0
1647948540000|2022-03-22 11:29:00|11117.18|11117.18|11116.67|11116.67|11118.63|11118.63|11116.67|11116.67|0
1647948550000|2022-03-22 11:29:10|11116.52|11116.52|11116.4|11116.4|11116.52|11116.52|11116.4|11116.4|0
1647948560000|2022-03-22 11:29:20|11116.66|11116.66|11116.82|11116.82|11116.82|11116.82|11116.66|11116.66|0
1647948600000|2022-03-22 11:30:00|11117.15|11117.15|11118.13|11118.13|11118.13|11118.13|11117.15|11117.15|0
1647948650000|2022-03-22 11:30:50|11118.63|11118.63|11118.63|11118.63|11118.63|11118.63|11118.63|11118.63|0
1647948660000|2022-03-22 11:31:00|11118.83|11118.83|11118.83|11118.83|11118.83|11118.83|11118.83|11118.83|0
1647948670000|2022-03-22 11:31:10|11118.42|11118.42|11118.94|11118.94|11118.94|11118.94|11118.42|11118.42|0
1647948680000|2022-03-22 11:31:20|11117.76|11117.76|11116.81|11116.81|11117.99|11117.99|11116.81|11116.81|0
1647948690000|2022-03-22 11:31:30|11116.41|11116.41|11116.01|11116.01|11116.41|11116.41|11116.01|11116.01|0
1647948700000|2022-03-22 11:31:40|11115.04|11115.04|11116.01|11116.01|11116.01|11116.01|11115.04|11115.04|0
1647948720000|2022-03-22 11:32:00|11116.13|11116.13|11116.13|11116.13|11116.13|11116.13|11116.13|11116.13|0
1647948780000|2022-03-22 11:33:00|11114.18|11114.18|11114.18|11114.18|11114.18|11114.18|11114.18|11114.18|0
1647948790000|2022-03-22 11:33:10|11115.15|11115.15|11112.22|11112.22|11115.15|11115.15|11112.22|11112.22|0
1647948800000|2022-03-22 11:33:20|11111.04|11111.04|11111.04|11111.04|11111.04|11111.04|11111.04|11111.04|0
1647948810000|2022-03-22 11:33:30|11111.54|11111.54|11111.13|11111.13|11111.54|11111.54|11111.13|11111.13|0
1647948820000|2022-03-22 11:33:40|11110.16|11110.16|11110.16|11110.16|11110.16|11110.16|11110.16|11110.16|0
1647948830000|2022-03-22 11:33:50|11110.29|11110.29|11110.29|11110.29|11110.29|11110.29|11110.29|11110.29|0
1647948840000|2022-03-22 11:34:00|11109.31|11109.31|11110.29|11110.29|11110.29|11110.29|11109.31|11109.31|0
1647948850000|2022-03-22 11:34:10|11110.08|11110.08|11110.14|11110.14|11110.14|11110.14|11110.08|11110.08|0
1647948860000|2022-03-22 11:34:20|11110.23|11110.23|11110.23|11110.23|11110.23|11110.23|11110.11|11110.11|0
1647948870000|2022-03-22 11:34:30|11109.97|11109.97|11108.82|11108.82|11109.97|11109.97|11108.82|11108.82|0
1647948880000|2022-03-22 11:34:40|11108.34|11108.34|11108.7|11108.7|11108.7|11108.7|11108.34|11108.34|0
1647948970000|2022-03-22 11:36:10|11107.52|11107.52|11106.66|11106.66|11107.63|11107.63|11106.66|11106.66|0
1647948990000|2022-03-22 11:36:30|11106.43|11106.43|11106.43|11106.43|11106.43|11106.43|11106.43|11106.43|0
1647949020000|2022-03-22 11:37:00|11106.83|11106.83|11106.83|11106.83|11106.83|11106.83|11106.83|11106.83|0
1647949030000|2022-03-22 11:37:10|11106.66|11106.66|11106.66|11106.66|11106.66|11106.66|11106.66|11106.66|0
1647949060000|2022-03-22 11:37:40|11107.06|11107.06|11107.06|11107.06|11107.06|11107.06|11107.06|11107.06|0
1647949080000|2022-03-22 11:38:00|11107.46|11107.46|11107.46|11107.46|11107.46|11107.46|11107.46|11107.46|0
1647949110000|2022-03-22 11:38:30|11108.64|11108.64|11108.64|11108.64|11108.64|11108.64|11108.64|11108.64|0
1647949130000|2022-03-22 11:38:50|11107.46|11107.46|11107.46|11107.46|11107.46|11107.46|11107.46|11107.46|0
1647949140000|2022-03-22 11:39:00|11108.46|11108.46|11108.46|11108.46|11108.46|11108.46|11108.46|11108.46|0
1647949160000|2022-03-22 11:39:20|11106.51|11106.51|11106.51|11106.51|11106.51|11106.51|11106.51|11106.51|0
1647949170000|2022-03-22 11:39:30|11106.33|11106.33|11107.01|11107.01|11107.01|11107.01|11106.33|11106.33|0
1647949180000|2022-03-22 11:39:40|11107.41|11107.41|11107.67|11107.67|11107.67|11107.67|11107.41|11107.41|0
1647949190000|2022-03-22 11:39:50|11108.17|11108.17|11108.17|11108.17|11108.17|11108.17|11108.17|11108.17|0
1647949200000|2022-03-22 11:40:00|11108.68|11108.68|11109.23|11109.23|11109.23|11109.23|11108.25|11108.25|0
1647949250000|2022-03-22 11:40:50|11111.6|11111.6|11111.6|11111.6|11111.6|11111.6|11111.6|11111.6|0
1647949260000|2022-03-22 11:41:00|11112.1|11112.1|11112.1|11112.1|11112.1|11112.1|11112.1|11112.1|0
1647949280000|2022-03-22 11:41:20|11113.28|11113.28|11113.28|11113.28|11113.28|11113.28|11113.28|11113.28|0
1647949300000|2022-03-22 11:41:40|11113.78|11113.78|11113.78|11113.78|11113.78|11113.78|11113.78|11113.78|0
1647949310000|2022-03-22 11:41:50|11113.95|11113.95|11113.95|11113.95|11113.95|11113.95|11113.95|11113.95|0
1647949330000|2022-03-22 11:42:10|11113.45|11113.45|11113.45|11113.45|11113.45|11113.45|11113.45|11113.45|0
1647949340000|2022-03-22 11:42:20|11111.49|11111.49|11111.7|11111.7|11111.7|11111.7|11111.49|11111.49|0
1647949370000|2022-03-22 11:42:50|11111.77|11111.77|11112.75|11112.75|11112.75|11112.75|11111.77|11111.77|0
1647949390000|2022-03-22 11:43:10|11112.67|11112.67|11111.58|11111.58|11112.67|11112.67|11111.58|11111.58|0
1647949410000|2022-03-22 11:43:30|11110.91|11110.91|11109.38|11109.38|11110.91|11110.91|11109.38|11109.38|0
1647949420000|2022-03-22 11:43:40|11109.73|11109.73|11109.23|11109.23|11109.73|11109.73|11109.23|11109.23|0
1647949450000|2022-03-22 11:44:10|11108.83|11108.83|11109.23|11109.23|11109.23|11109.23|11108.83|11108.83|0
1647949500000|2022-03-22 11:45:00|11109.06|11109.06|11109.56|11109.56|11109.56|11109.56|11109.06|11109.06|0
1647949520000|2022-03-22 11:45:20|11109.35|11109.35|11109.35|11109.35|11109.35|11109.35|11109.35|11109.35|0
1647949530000|2022-03-22 11:45:30|11109.75|11109.75|11109.75|11109.75|11109.75|11109.75|11109.75|11109.75|0
1647949560000|2022-03-22 11:46:00|11109.95|11109.95|11109.95|11109.95|11109.95|11109.95|11109.95|11109.95|0
1647949570000|2022-03-22 11:46:10|11109.8|11109.8|11109.8|11109.8|11109.8|11109.8|11109.8|11109.8|0
1647949580000|2022-03-22 11:46:20|11108.62|11108.62|11109.8|11109.8|11109.8|11109.8|11108.62|11108.62|0
1647949610000|2022-03-22 11:46:50|11108.82|11108.82|11108.48|11108.48|11108.82|11108.82|11108.48|11108.48|0
1647949620000|2022-03-22 11:47:00|11108.59|11108.59|11109.8|11109.8|11109.8|11109.8|11108.59|11108.59|0
1647949630000|2022-03-22 11:47:10|11108.83|11108.83|11108.94|11108.94|11108.94|11108.94|11108.83|11108.83|0
1647949640000|2022-03-22 11:47:20|11107.76|11107.76|11107.93|11107.93|11108.44|11108.44|11107.57|11107.57|0
1647949650000|2022-03-22 11:47:30|11106.75|11106.75|11106.89|11106.89|11106.89|11106.89|11106.75|11106.75|0
1647949670000|2022-03-22 11:47:50|11107.23|11107.23|11107.23|11107.23|11107.23|11107.23|11107.23|11107.23|0
1647949680000|2022-03-22 11:48:00|11106.52|11106.52|11106.45|11106.45|11106.52|11106.52|11106.45|11106.45|0
1647949720000|2022-03-22 11:48:40|11106.85|11106.85|11106.85|11106.85|11106.85|11106.85|11106.85|11106.85|0
1647949730000|2022-03-22 11:48:50|11107.06|11107.06|11107.06|11107.06|11107.06|11107.06|11107.06|11107.06|0
1647949740000|2022-03-22 11:49:00|11108.24|11108.24|11108.24|11108.24|11108.24|11108.24|11108.24|11108.24|0
1647949760000|2022-03-22 11:49:20|11108.64|11108.64|11108.64|11108.64|11108.64|11108.64|11108.64|11108.64|0
1647949770000|2022-03-22 11:49:30|11108.24|11108.24|11108.24|11108.24|11108.24|11108.24|11108.24|11108.24|0
1647949780000|2022-03-22 11:49:40|11107.98|11107.98|11108.24|11108.24|11108.24|11108.24|11107.98|11107.98|0
1647949790000|2022-03-22 11:49:50|11108.12|11108.12|11108.24|11108.24|11108.24|11108.24|11108.12|11108.12|0
1647949800000|2022-03-22 11:50:00|11108.07|11108.07|11108.07|11108.07|11108.07|11108.07|11108.07|11108.07|0
1647949820000|2022-03-22 11:50:20|11108.23|11108.23|11108.23|11108.23|11108.23|11108.23|11108.23|11108.23|0
1647949870000|2022-03-22 11:51:10|11107.84|11107.84|11107.95|11107.95|11107.95|11107.95|11107.84|11107.84|0
1647949910000|2022-03-22 11:51:50|11109.91|11109.91|11109.91|11109.91|11109.91|11109.91|11109.91|11109.91|0
1647949920000|2022-03-22 11:52:00|11108.93|11108.93|11108.93|11108.93|11108.93|11108.93|11108.93|11108.93|0
1647949950000|2022-03-22 11:52:30|11109.33|11109.33|11109.33|11109.33|11109.33|11109.33|11109.33|11109.33|0
1647949970000|2022-03-22 11:52:50|11109.12|11109.12|11109.12|11109.12|11109.12|11109.12|11109.12|11109.12|0
1647950000000|2022-03-22 11:53:20|11109.52|11109.52|11109.52|11109.52|11109.52|11109.52|11109.52|11109.52|0
1647950020000|2022-03-22 11:53:40|11109.7|11109.7|11109.7|11109.7|11109.7|11109.7|11109.7|11109.7|0
1647950050000|2022-03-22 11:54:10|11109.78|11109.78|11110.96|11110.96|11110.96|11110.96|11109.78|11109.78|0
1647950060000|2022-03-22 11:54:20|11110.81|11110.81|11110.58|11110.58|11110.81|11110.81|11110.58|11110.58|0
1647950070000|2022-03-22 11:54:30|11110.5|11110.5|11110.5|11110.5|11110.5|11110.5|11110.5|11110.5|0
1647950080000|2022-03-22 11:54:40|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|0
1647950090000|2022-03-22 11:54:50|11110.73|11110.73|11110.73|11110.73|11110.73|11110.73|11110.73|11110.73|0
1647950120000|2022-03-22 11:55:20|11111.91|11111.91|11111.8|11111.8|11111.91|11111.91|11111.8|11111.8|0
1647950130000|2022-03-22 11:55:30|11111.75|11111.75|11111.75|11111.75|11111.75|11111.75|11111.75|11111.75|0
1647950140000|2022-03-22 11:55:40|11111.63|11111.63|11111.63|11111.63|11111.63|11111.63|11111.63|11111.63|0
1647950150000|2022-03-22 11:55:50|11111.23|11111.23|11111.23|11111.23|11111.23|11111.23|11111.23|11111.23|0
1647950160000|2022-03-22 11:56:00|11110.92|11110.92|11110.92|11110.92|11110.92|11110.92|11110.92|11110.92|0
1647950170000|2022-03-22 11:56:10|11110.76|11110.76|11110.41|11110.41|11110.76|11110.76|11110.41|11110.41|0
1647950180000|2022-03-22 11:56:20|11109.89|11109.89|11109.69|11109.69|11109.89|11109.89|11109.69|11109.69|0
1647950210000|2022-03-22 11:56:50|11109.49|11109.49|11109.49|11109.49|11109.49|11109.49|11109.49|11109.49|0
1647950220000|2022-03-22 11:57:00|11109.94|11109.94|11108.62|11108.62|11109.94|11109.94|11108.62|11108.62|0
1647950230000|2022-03-22 11:57:10|11109.14|11109.14|11109.14|11109.14|11109.14|11109.14|11109.14|11109.14|0
1647950270000|2022-03-22 11:57:50|11109.4|11109.4|11109.4|11109.4|11109.4|11109.4|11109.4|11109.4|0
1647950280000|2022-03-22 11:58:00|11109|11109|11109|11109|11109.4|11109.4|11109|11109|0
1647950310000|2022-03-22 11:58:30|11109.4|11109.4|11109.37|11109.37|11109.58|11109.58|11109.31|11109.31|0
1647950320000|2022-03-22 11:58:40|11110.55|11110.55|11113.41|11113.41|11113.41|11113.41|11110.48|11110.48|0
1647950360000|2022-03-22 11:59:20|11112.23|11112.23|11112.23|11112.23|11112.23|11112.23|11112.23|11112.23|0
1647950380000|2022-03-22 11:59:40|11113.41|11113.41|11113.41|11113.41|11113.41|11113.41|11113.41|11113.41|0
1647950400000|2022-03-22 12:00:00|11114.25|11114.25|11114.25|11114.25|11114.65|11114.65|11114.25|11114.25|0
1647950410000|2022-03-22 12:00:10|11114.45|11114.45|11114.45|11114.45|11114.45|11114.45|11114.45|11114.45|0
1647950420000|2022-03-22 12:00:20|11114.62|11114.62|11114.62|11114.62|11114.62|11114.62|11114.62|11114.62|0
1647950430000|2022-03-22 12:00:30|11114.45|11114.45|11114.45|11114.45|11114.45|11114.45|11114.45|11114.45|0
1647950440000|2022-03-22 12:00:40|11114.36|11114.36|11114.36|11114.36|11114.36|11114.36|11114.36|11114.36|0
1647950460000|2022-03-22 12:01:00|11114.2|11114.2|11114.3|11114.3|11114.36|11114.36|11114.1|11114.1|0
1647950470000|2022-03-22 12:01:10|11115.49|11115.49|11115.89|11115.89|11115.89|11115.89|11115.49|11115.49|0
1647950480000|2022-03-22 12:01:20|11115.79|11115.79|11115.89|11115.89|11115.89|11115.89|11115.79|11115.79|0
1647950500000|2022-03-22 12:01:40|11115.65|11115.65|11115.65|11115.65|11115.65|11115.65|11115.65|11115.65|0
1647950510000|2022-03-22 12:01:50|11114.67|11114.67|11114.67|11114.67|11114.67|11114.67|11114.67|11114.67|0
1647950520000|2022-03-22 12:02:00|11114.93|11114.93|11115.17|11115.17|11115.17|11115.17|11114.93|11114.93|0
1647950530000|2022-03-22 12:02:10|11115.09|11115.09|11114.94|11114.94|11115.09|11115.09|11114.94|11114.94|0
1647950540000|2022-03-22 12:02:20|11114.43|11114.43|11114.43|11114.43|11114.43|11114.43|11114.43|11114.43|0
1647950550000|2022-03-22 12:02:30|11114.66|11114.66|11114.66|11114.66|11114.66|11114.66|11114.66|11114.66|0
1647950560000|2022-03-22 12:02:40|11114.16|11114.16|11113.18|11113.18|11114.16|11114.16|11113.18|11113.18|0
1647950570000|2022-03-22 12:02:50|11113.53|11113.53|11113.53|11113.53|11113.53|11113.53|11113.53|11113.53|0
1647950580000|2022-03-22 12:03:00|11113.01|11113.01|11112.66|11112.66|11113.01|11113.01|11112.66|11112.66|0
1647950590000|2022-03-22 12:03:10|11113.01|11113.01|11113.01|11113.01|11113.01|11113.01|11113.01|11113.01|0
1647950610000|2022-03-22 12:03:30|11113.99|11113.99|11113.99|11113.99|11113.99|11113.99|11113.99|11113.99|0
1647950620000|2022-03-22 12:03:40|11113.87|11113.87|11113.87|11113.87|11113.87|11113.87|11113.87|11113.87|0
1647950640000|2022-03-22 12:04:00|11114.32|11114.32|11114.26|11114.26|11114.32|11114.32|11113.92|11113.92|0
1647950650000|2022-03-22 12:04:10|11114.31|11114.31|11114.31|11114.31|11114.31|11114.31|11114.31|11114.31|0
1647950680000|2022-03-22 12:04:40|11114.11|11114.11|11114.11|11114.11|11114.11|11114.11|11114.11|11114.11|0
1647950700000|2022-03-22 12:05:00|11113.13|11113.13|11110.96|11110.96|11113.13|11113.13|11110.96|11110.96|0
1647950720000|2022-03-22 12:05:20|11111.94|11111.94|11111.51|11111.51|11111.94|11111.94|11111.51|11111.51|0
1647950730000|2022-03-22 12:05:30|11111.82|11111.82|11114.17|11114.17|11114.17|11114.17|11111.82|11111.82|0
1647950750000|2022-03-22 12:05:50|11113.19|11113.19|11109.32|11109.32|11113.19|11113.19|11109.32|11109.32|0
1647950760000|2022-03-22 12:06:00|11109.23|11109.23|11109.02|11109.02|11109.23|11109.23|11109.02|11109.02|0
1647950770000|2022-03-22 12:06:10|11109.17|11109.17|11108.75|11108.75|11109.17|11109.17|11108.75|11108.75|0
1647950800000|2022-03-22 12:06:40|11108.55|11108.55|11108.55|11108.55|11108.55|11108.55|11108.55|11108.55|0
1647950810000|2022-03-22 12:06:50|11109.73|11109.73|11109.73|11109.73|11109.73|11109.73|11109.73|11109.73|0
1647950830000|2022-03-22 12:07:10|11109.99|11109.99|11109.99|11109.99|11109.99|11109.99|11109.99|11109.99|0
1647950840000|2022-03-22 12:07:20|11109.76|11109.76|11109.76|11109.76|11109.76|11109.76|11109.76|11109.76|0
1647950880000|2022-03-22 12:08:00|11109.37|11109.37|11107.44|11107.44|11109.37|11109.37|11107.44|11107.44|0
1647950890000|2022-03-22 12:08:10|11106.93|11106.93|11106.82|11106.82|11106.93|11106.93|11105.96|11105.96|0
1647950900000|2022-03-22 12:08:20|11106.91|11106.91|11107.68|11107.68|11107.68|11107.68|11105.73|11105.73|0
1647950910000|2022-03-22 12:08:30|11107.56|11107.56|11107.72|11107.72|11107.72|11107.72|11107.56|11107.56|0
1647950920000|2022-03-22 12:08:40|11107.48|11107.48|11107.48|11107.48|11107.48|11107.48|11107.48|11107.48|0
1647950930000|2022-03-22 12:08:50|11106.3|11106.3|11106.3|11106.3|11106.3|11106.3|11106.3|11106.3|0
1647950980000|2022-03-22 12:09:40|11106.53|11106.53|11106.65|11106.65|11106.65|11106.65|11106.53|11106.53|0
1647950990000|2022-03-22 12:09:50|11106.3|11106.3|11106.3|11106.3|11106.3|11106.3|11106.3|11106.3|0
1647951000000|2022-03-22 12:10:00|11106.56|11106.56|11106.56|11106.56|11106.56|11106.56|11106.56|11106.56|0
1647951010000|2022-03-22 12:10:10|11106.96|11106.96|11106.96|11106.96|11106.96|11106.96|11106.96|11106.96|0
1647951030000|2022-03-22 12:10:30|11106.72|11106.72|11107.7|11107.7|11107.7|11107.7|11106.72|11106.72|0
1647951040000|2022-03-22 12:10:40|11107.96|11107.96|11106.01|11106.01|11107.96|11107.96|11106.01|11106.01|0
1647951050000|2022-03-22 12:10:50|11105.03|11105.03|11106.01|11106.01|11106.01|11106.01|11105.03|11105.03|0
1647951060000|2022-03-22 12:11:00|11106.27|11106.27|11106.27|11106.27|11106.27|11106.27|11106.27|11106.27|0
1647951110000|2022-03-22 12:11:50|11106.53|11106.53|11106.53|11106.53|11106.53|11106.53|11106.53|11106.53|0
1647951130000|2022-03-22 12:12:10|11106.18|11106.18|11105.28|11105.28|11106.18|11106.18|11105.28|11105.28|0
1647951170000|2022-03-22 12:12:50|11105.08|11105.08|11104.87|11104.87|11105.08|11105.08|11104.87|11104.87|0
1647951190000|2022-03-22 12:13:10|11104.72|11104.72|11104.72|11104.72|11104.72|11104.72|11104.72|11104.72|0
1647951270000|2022-03-22 12:14:30|11105.12|11105.12|11105.12|11105.12|11105.12|11105.12|11105.12|11105.12|0
1647951280000|2022-03-22 12:14:40|11104.77|11104.77|11104.38|11104.38|11104.77|11104.77|11104.38|11104.38|0
1647951290000|2022-03-22 12:14:50|11103.19|11103.19|11103.19|11103.19|11103.19|11103.19|11103.19|11103.19|0
1647951300000|2022-03-22 12:15:00|11101.24|11101.24|11101.95|11101.95|11101.95|11101.95|11101.24|11101.24|0
1647951310000|2022-03-22 12:15:10|11102.16|11102.16|11102.59|11102.59|11102.59|11102.59|11102.16|11102.16|0
1647951320000|2022-03-22 12:15:20|11102.79|11102.79|11101.61|11101.61|11102.79|11102.79|11101.61|11101.61|0
1647951330000|2022-03-22 12:15:30|11101.68|11101.68|11101.35|11101.35|11101.68|11101.68|11100.71|11100.71|0
1647951350000|2022-03-22 12:15:50|11100.17|11100.17|11101.36|11101.36|11101.36|11101.36|11100.17|11100.17|0
1647951370000|2022-03-22 12:16:10|11101.76|11101.76|11102.16|11102.16|11102.16|11102.16|11101.76|11101.76|0
1647951380000|2022-03-22 12:16:20|11102.21|11102.21|11103.23|11103.23|11103.23|11103.23|11102.21|11102.21|0
1647951410000|2022-03-22 12:16:50|11103.63|11103.63|11103.63|11103.63|11103.63|11103.63|11103.63|11103.63|0
1647951430000|2022-03-22 12:17:10|11104.03|11104.03|11104.82|11104.82|11104.82|11104.82|11104.03|11104.03|0
1647951440000|2022-03-22 12:17:20|11104.43|11104.43|11103.82|11103.82|11104.43|11104.43|11103.82|11103.82|0
1647951450000|2022-03-22 12:17:30|11103.42|11103.42|11103.42|11103.42|11103.42|11103.42|11103.42|11103.42|0
1647951470000|2022-03-22 12:17:50|11103.5|11103.5|11103.5|11103.5|11103.5|11103.5|11103.5|11103.5|0
1647951480000|2022-03-22 12:18:00|11103.1|11103.1|11103.1|11103.1|11103.1|11103.1|11103.1|11103.1|0
1647951490000|2022-03-22 12:18:10|11103.4|11103.4|11104.31|11104.31|11104.31|11104.31|11103.4|11103.4|0
1647951500000|2022-03-22 12:18:20|11104.2|11104.2|11104.2|11104.2|11104.2|11104.2|11104.2|11104.2|0
1647951530000|2022-03-22 12:18:50|11103.01|11103.01|11103.01|11103.01|11103.01|11103.01|11103.01|11103.01|0
1647951590000|2022-03-22 12:19:50|11101.83|11101.83|11101.95|11101.95|11101.95|11101.95|11101.83|11101.83|0
1647951600000|2022-03-22 12:20:00|11101.74|11101.74|11101.74|11101.74|11101.74|11101.74|11101.74|11101.74|0
1647951620000|2022-03-22 12:20:20|11101.86|11101.86|11101.86|11101.86|11101.86|11101.86|11101.86|11101.86|0
1647951650000|2022-03-22 12:20:50|11101.46|11101.46|11101.46|11101.46|11101.46|11101.46|11101.46|11101.46|0
1647951660000|2022-03-22 12:21:00|11101.12|11101.12|11100.77|11100.77|11101.12|11101.12|11100.77|11100.77|0
1647951710000|2022-03-22 12:21:50|11101.96|11101.96|11101.96|11101.96|11101.96|11101.96|11101.96|11101.96|0
1647951720000|2022-03-22 12:22:00|11102.07|11102.07|11101.93|11101.93|11102.07|11102.07|11101.67|11101.67|0
1647951810000|2022-03-22 12:23:30|11100.96|11100.96|11100.96|11100.96|11100.96|11100.96|11100.96|11100.96|0
1647951850000|2022-03-22 12:24:10|11099.98|11099.98|11099.98|11099.98|11099.98|11099.98|11099.98|11099.98|0
1647951940000|2022-03-22 12:25:40|11099.86|11099.86|11099.86|11099.86|11099.86|11099.86|11099.86|11099.86|0
1647951950000|2022-03-22 12:25:50|11099.75|11099.75|11099.75|11099.75|11099.75|11099.75|11099.75|11099.75|0
1647951960000|2022-03-22 12:26:00|11100.93|11100.93|11100.93|11100.93|11100.93|11100.93|11100.93|11100.93|0
1647951970000|2022-03-22 12:26:10|11101.06|11101.06|11101.06|11101.06|11101.06|11101.06|11101.06|11101.06|0
1647952010000|2022-03-22 12:26:50|11100.98|11100.98|11100.98|11100.98|11100.98|11100.98|11100.98|11100.98|0
1647952030000|2022-03-22 12:27:10|11102.16|11102.16|11102.57|11102.57|11102.57|11102.57|11102.16|11102.16|0
1647952040000|2022-03-22 12:27:20|11102.62|11102.62|11102.08|11102.08|11102.67|11102.67|11102.08|11102.08|0
1647952050000|2022-03-22 12:27:30|11102.49|11102.49|11102.44|11102.44|11102.84|11102.84|11102.23|11102.23|0
1647952060000|2022-03-22 12:27:40|11102.49|11102.49|11103.09|11103.09|11103.09|11103.09|11102.44|11102.44|0
1647952070000|2022-03-22 12:27:50|11103.51|11103.51|11103.51|11103.51|11103.51|11103.51|11103.51|11103.51|0
1647952110000|2022-03-22 12:28:30|11104.15|11104.15|11104.38|11104.38|11104.38|11104.38|11104.15|11104.15|0
1647952130000|2022-03-22 12:28:50|11103.77|11103.77|11103.77|11103.77|11103.77|11103.77|11103.77|11103.77|0
1647952140000|2022-03-22 12:29:00|11104|11104|11104|11104|11104|11104|11104|11104|0
1647952160000|2022-03-22 12:29:20|11103.88|11103.88|11103.88|11103.88|11103.88|11103.88|11103.88|11103.88|0
1647952180000|2022-03-22 12:29:40|11103.67|11103.67|11103.44|11103.44|11103.67|11103.67|11103.44|11103.44|0
1647952190000|2022-03-22 12:29:50|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|0
1647952200000|2022-03-22 12:30:00|11103.14|11103.14|11103.14|11103.14|11103.14|11103.14|11103.14|11103.14|0
1647952210000|2022-03-22 12:30:10|11103.3|11103.3|11103.3|11103.3|11103.3|11103.3|11103.3|11103.3|0
1647952240000|2022-03-22 12:30:40|11104.28|11104.28|11104.28|11104.28|11104.28|11104.28|11104.28|11104.28|0
1647952260000|2022-03-22 12:31:00|11104.07|11104.07|11104.07|11104.07|11104.07|11104.07|11104.07|11104.07|0
1647952290000|2022-03-22 12:31:30|11102.11|11102.11|11101.14|11101.14|11102.11|11102.11|11101.14|11101.14|0
1647952300000|2022-03-22 12:31:40|11101.4|11101.4|11103.82|11103.82|11103.82|11103.82|11101.4|11101.4|0
1647952310000|2022-03-22 12:31:50|11103.42|11103.42|11103.02|11103.02|11103.42|11103.42|11103.02|11103.02|0
1647952320000|2022-03-22 12:32:00|11101.07|11101.07|11101.07|11101.07|11101.07|11101.07|11101.07|11101.07|0
1647952330000|2022-03-22 12:32:10|11099.4|11099.4|11098.19|11098.19|11099.4|11099.4|11098.19|11098.19|0
1647952360000|2022-03-22 12:32:40|11098.45|11098.45|11098.45|11098.45|11098.45|11098.45|11098.45|11098.45|0
1647952370000|2022-03-22 12:32:50|11097.27|11097.27|11097.27|11097.27|11097.27|11097.27|11097.27|11097.27|0
1647952390000|2022-03-22 12:33:10|11098.65|11098.65|11098.65|11098.65|11098.65|11098.65|11098.65|11098.65|0
1647952420000|2022-03-22 12:33:40|11099.62|11099.62|11101.58|11101.58|11101.58|11101.58|11099.62|11099.62|0
1647952430000|2022-03-22 12:33:50|11101.18|11101.18|11101.18|11101.18|11101.18|11101.18|11101.18|11101.18|0
1647952450000|2022-03-22 12:34:10|11101.68|11101.68|11101.68|11101.68|11101.68|11101.68|11101.68|11101.68|0
1647952480000|2022-03-22 12:34:40|11101.94|11101.94|11101.68|11101.68|11102.2|11102.2|11101.68|11101.68|0
1647952500000|2022-03-22 12:35:00|11101.42|11101.42|11101.42|11101.42|11101.42|11101.42|11101.42|11101.42|0
1647952540000|2022-03-22 12:35:40|11101.3|11101.3|11101.3|11101.3|11101.3|11101.3|11101.3|11101.3|0
1647952550000|2022-03-22 12:35:50|11101.56|11101.56|11102.8|11102.8|11102.8|11102.8|11101.56|11101.56|0
1647952570000|2022-03-22 12:36:10|11102.68|11102.68|11102.8|11102.8|11102.8|11102.8|11102.68|11102.68|0
1647952600000|2022-03-22 12:36:40|11102.57|11102.57|11103.03|11103.03|11103.03|11103.03|11102.57|11102.57|0
1647952620000|2022-03-22 12:37:00|11103.29|11103.29|11103.29|11103.29|11103.29|11103.29|11103.29|11103.29|0
1647952660000|2022-03-22 12:37:40|11104.27|11104.27|11104.27|11104.27|11104.27|11104.27|11104.27|11104.27|0
1647952670000|2022-03-22 12:37:50|11105.86|11105.86|11108.14|11108.14|11108.14|11108.14|11105.86|11105.86|0
1647952680000|2022-03-22 12:38:00|11107.88|11107.88|11107.88|11107.88|11107.88|11107.88|11107.88|11107.88|0
1647952690000|2022-03-22 12:38:10|11107.53|11107.53|11107.19|11107.19|11107.53|11107.53|11107.19|11107.19|0
1647952700000|2022-03-22 12:38:20|11106.01|11106.01|11106.01|11106.01|11106.01|11106.01|11106.01|11106.01|0
1647952710000|2022-03-22 12:38:30|11106.11|11106.11|11106.11|11106.11|11106.11|11106.11|11106.11|11106.11|0
1647952720000|2022-03-22 12:38:40|11106.5|11106.5|11106.5|11106.5|11106.5|11106.5|11106.5|11106.5|0
1647952730000|2022-03-22 12:38:50|11106.91|11106.91|11106.91|11106.91|11106.91|11106.91|11106.91|11106.91|0
1647952770000|2022-03-22 12:39:30|11107.03|11107.03|11108.11|11108.11|11108.11|11108.11|11106.6|11106.6|0
1647952790000|2022-03-22 12:39:50|11108.34|11108.34|11108.49|11108.49|11108.49|11108.49|11108.34|11108.34|0
1647952800000|2022-03-22 12:40:00|11109.29|11109.29|11108.49|11108.49|11109.29|11109.29|11108.49|11108.49|0
1647952830000|2022-03-22 12:40:30|11108.7|11108.7|11109.09|11109.09|11109.09|11109.09|11108.7|11108.7|0
1647952840000|2022-03-22 12:40:40|11109.49|11109.49|11109.49|11109.49|11109.49|11109.49|11109.49|11109.49|0
1647952850000|2022-03-22 12:40:50|11109.09|11109.09|11109.49|11109.49|11109.49|11109.49|11109.09|11109.09|0
1647952860000|2022-03-22 12:41:00|11109.26|11109.26|11109.03|11109.03|11109.26|11109.26|11109.03|11109.03|0
1647952870000|2022-03-22 12:41:10|11108.95|11108.95|11108.95|11108.95|11108.95|11108.95|11108.95|11108.95|0
1647952880000|2022-03-22 12:41:20|11109|11109|11109.05|11109.05|11109.05|11109.05|11109|11109|0
1647952890000|2022-03-22 12:41:30|11109.26|11109.26|11108.08|11108.08|11109.26|11109.26|11108.08|11108.08|0
1647952900000|2022-03-22 12:41:40|11109.06|11109.06|11109.06|11109.06|11109.06|11109.06|11109.06|11109.06|0
1647952920000|2022-03-22 12:42:00|11109.27|11109.27|11109.27|11109.27|11109.27|11109.27|11109.27|11109.27|0
1647952930000|2022-03-22 12:42:10|11108.29|11108.29|11108.6|11108.6|11108.6|11108.6|11108.29|11108.29|0
1647952940000|2022-03-22 12:42:20|11108.81|11108.81|11108.81|11108.81|11108.81|11108.81|11108.81|11108.81|0
1647952950000|2022-03-22 12:42:30|11107.62|11107.62|11107.62|11107.62|11107.62|11107.62|11107.62|11107.62|0
1647952960000|2022-03-22 12:42:40|11106.44|11106.44|11106.84|11106.84|11106.84|11106.84|11106.44|11106.44|0
1647952970000|2022-03-22 12:42:50|11107.81|11107.81|11107.81|11107.81|11107.81|11107.81|11107.81|11107.81|0
1647952990000|2022-03-22 12:43:10|11106.84|11106.84|11106.65|11106.65|11106.84|11106.84|11106.49|11106.49|0
1647953010000|2022-03-22 12:43:30|11106.75|11106.75|11107.25|11107.25|11107.25|11107.25|11106.75|11106.75|0
1647953020000|2022-03-22 12:43:40|11108.23|11108.23|11109.41|11109.41|11109.41|11109.41|11108.23|11108.23|0
1647953030000|2022-03-22 12:43:50|11109.01|11109.01|11109.01|11109.01|11109.01|11109.01|11109.01|11109.01|0
1647953050000|2022-03-22 12:44:10|11109.06|11109.06|11108.96|11108.96|11109.06|11109.06|11108.96|11108.96|0
1647953080000|2022-03-22 12:44:40|11110.14|11110.14|11110.14|11110.14|11110.14|11110.14|11110.14|11110.14|0
1647953110000|2022-03-22 12:45:10|11109.75|11109.75|11109.75|11109.75|11109.75|11109.75|11109.75|11109.75|0
1647953180000|2022-03-22 12:46:20|11110.93|11110.93|11111.08|11111.08|11111.08|11111.08|11110.93|11110.93|0
1647953200000|2022-03-22 12:46:40|11111.31|11111.31|11111.31|11111.31|11111.31|11111.31|11111.31|11111.31|0
1647953250000|2022-03-22 12:47:30|11112.5|11112.5|11114.45|11114.45|11114.45|11114.45|11112.5|11112.5|0
1647953390000|2022-03-22 12:49:50|11114.05|11114.05|11113.66|11113.66|11114.05|11114.05|11113.66|11113.66|0
1647953400000|2022-03-22 12:50:00|11113.86|11113.86|11113.45|11113.45|11113.86|11113.86|11113.45|11113.45|0
1647953420000|2022-03-22 12:50:20|11113.53|11113.53|11113.53|11113.53|11113.53|11113.53|11113.53|11113.53|0
1647953430000|2022-03-22 12:50:30|11113.88|11113.88|11113.88|11113.88|11113.88|11113.88|11113.88|11113.88|0
1647953440000|2022-03-22 12:50:40|11114.86|11114.86|11114.86|11114.86|11114.86|11114.86|11114.86|11114.86|0
1647953450000|2022-03-22 12:50:50|11115.02|11115.02|11115.51|11115.51|11115.51|11115.51|11114.86|11114.86|0
1647953460000|2022-03-22 12:51:00|11115.63|11115.63|11115.43|11115.43|11115.63|11115.63|11115.43|11115.43|0
1647953470000|2022-03-22 12:51:10|11116.4|11116.4|11116.4|11116.4|11116.4|11116.4|11116.4|11116.4|0
1647953500000|2022-03-22 12:51:40|11116.01|11116.01|11116.01|11116.01|11116.01|11116.01|11116.01|11116.01|0
1647953530000|2022-03-22 12:52:10|11114.05|11114.05|11114.05|11114.05|11114.05|11114.05|11114.05|11114.05|0
1647953540000|2022-03-22 12:52:20|11113.82|11113.82|11113.82|11113.82|11113.82|11113.82|11113.82|11113.82|0
1647953550000|2022-03-22 12:52:30|11113.03|11113.03|11112.23|11112.23|11113.03|11113.03|11112.23|11112.23|0
1647953560000|2022-03-22 12:52:40|11111.83|11111.83|11111.83|11111.83|11111.83|11111.83|11111.83|11111.83|0
1647953570000|2022-03-22 12:52:50|11112.81|11112.81|11112.81|11112.81|11112.81|11112.81|11112.81|11112.81|0
1647953580000|2022-03-22 12:53:00|11113.21|11113.21|11113.61|11113.61|11113.61|11113.61|11113.21|11113.21|0
1647953590000|2022-03-22 12:53:10|11113.21|11113.21|11113.21|11113.21|11113.21|11113.21|11113.21|11113.21|0
1647953610000|2022-03-22 12:53:30|11112.41|11112.41|11112.58|11112.58|11112.58|11112.58|11112.41|11112.41|0
1647953620000|2022-03-22 12:53:40|11112.18|11112.18|11110.6|11110.6|11112.18|11112.18|11110.6|11110.6|0
1647953660000|2022-03-22 12:54:20|11110.77|11110.77|11110.77|11110.77|11110.77|11110.77|11110.77|11110.77|0
1647953670000|2022-03-22 12:54:30|11109.79|11109.79|11109.79|11109.79|11109.79|11109.79|11109.79|11109.79|0
1647953680000|2022-03-22 12:54:40|11109.24|11109.24|11109.24|11109.24|11109.24|11109.24|11109.24|11109.24|0
1647953700000|2022-03-22 12:55:00|11109.35|11109.35|11109.93|11109.93|11109.93|11109.93|11109.35|11109.35|0
1647953730000|2022-03-22 12:55:30|11111.12|11111.12|11111.12|11111.12|11111.12|11111.12|11111.12|11111.12|0
1647953750000|2022-03-22 12:55:50|11111.24|11111.24|11111.24|11111.24|11111.24|11111.24|11111.24|11111.24|0
1647953760000|2022-03-22 12:56:00|11110.79|11110.79|11112.13|11112.13|11112.13|11112.13|11110.79|11110.79|0
1647953780000|2022-03-22 12:56:20|11112.36|11112.36|11112.86|11112.86|11112.86|11112.86|11112.36|11112.36|0
1647953790000|2022-03-22 12:56:30|11113.84|11113.84|11113.84|11113.84|11113.84|11113.84|11113.84|11113.84|0
1647953800000|2022-03-22 12:56:40|11114.01|11114.01|11114.17|11114.17|11114.17|11114.17|11114.01|11114.01|0
1647953820000|2022-03-22 12:57:00|11114.29|11114.29|11114.29|11114.29|11114.29|11114.29|11114.29|11114.29|0
1647953830000|2022-03-22 12:57:10|11115.69|11115.69|11115.29|11115.29|11117.46|11117.46|11115.29|11115.29|0
1647953840000|2022-03-22 12:57:20|11116.18|11116.18|11116.18|11116.18|11116.18|11116.18|11116.18|11116.18|0
1647953850000|2022-03-22 12:57:30|11115.79|11115.79|11115.79|11115.79|11115.79|11115.79|11115.79|11115.79|0
1647953870000|2022-03-22 12:57:50|11115.95|11115.95|11116.5|11116.5|11116.5|11116.5|11115.95|11115.95|0
1647953880000|2022-03-22 12:58:00|11115.32|11115.32|11115.32|11115.32|11115.32|11115.32|11115.32|11115.32|0
1647953910000|2022-03-22 12:58:30|11113.37|11113.37|11113.37|11113.37|11113.37|11113.37|11113.37|11113.37|0
1647953930000|2022-03-22 12:58:50|11113.53|11113.53|11113.37|11113.37|11113.53|11113.53|11113.37|11113.37|0
1647953940000|2022-03-22 12:59:00|11113.48|11113.48|11113.87|11113.87|11113.87|11113.87|11113.48|11113.48|0
1647953950000|2022-03-22 12:59:10|11113.53|11113.53|11113.49|11113.49|11113.53|11113.53|11113.37|11113.37|0
1647953960000|2022-03-22 12:59:20|11113.15|11113.15|11113.25|11113.25|11113.65|11113.65|11113.15|11113.15|0
1647953970000|2022-03-22 12:59:30|11113.49|11113.49|11113.82|11113.82|11113.82|11113.82|11113.32|11113.32|0
1647953980000|2022-03-22 12:59:40|11113.3|11113.3|11113.43|11113.43|11113.43|11113.43|11113.3|11113.3|0
1647953990000|2022-03-22 12:59:50|11113.83|11113.83|11114.23|11114.23|11114.23|11114.23|11113.83|11113.83|0
1647954000000|2022-03-22 13:00:00|11114.03|11114.03|11114.2|11114.2|11114.2|11114.2|11114.03|11114.03|0
1647954010000|2022-03-22 13:00:10|11114.54|11114.54|11116.37|11116.37|11116.37|11116.37|11114.54|11114.54|0
1647954020000|2022-03-22 13:00:20|11117.35|11117.35|11117.35|11117.35|11117.35|11117.35|11117.35|11117.35|0
1647954030000|2022-03-22 13:00:30|11117.7|11117.7|11117.7|11117.7|11117.7|11117.7|11117.7|11117.7|0
1647954040000|2022-03-22 13:00:40|11118.04|11118.04|11117.14|11117.14|11118.04|11118.04|11117.14|11117.14|0
1647954050000|2022-03-22 13:00:50|11116.75|11116.75|11116.86|11116.86|11116.86|11116.86|11116.75|11116.75|0
1647954060000|2022-03-22 13:01:00|11117.26|11117.26|11117.26|11117.26|11117.26|11117.26|11117.26|11117.26|0
1647954080000|2022-03-22 13:01:20|11117.66|11117.66|11117.66|11117.66|11117.66|11117.66|11117.66|11117.66|0
1647954090000|2022-03-22 13:01:30|11117.96|11117.96|11118.94|11118.94|11118.94|11118.94|11117.96|11117.96|0
1647954100000|2022-03-22 13:01:40|11118.54|11118.54|11117.57|11117.57|11118.54|11118.54|11117.57|11117.57|0
1647954150000|2022-03-22 13:02:30|11117.78|11117.78|11118.47|11118.47|11118.47|11118.47|11117.78|11117.78|0
1647954170000|2022-03-22 13:02:50|11118.86|11118.86|11118.58|11118.58|11118.86|11118.86|11117.89|11117.89|0
1647954180000|2022-03-22 13:03:00|11118.79|11118.79|11118.79|11118.79|11118.79|11118.79|11118.79|11118.79|0
1647954190000|2022-03-22 13:03:10|11119.19|11119.19|11121.93|11121.93|11121.93|11121.93|11119.19|11119.19|0
1647954200000|2022-03-22 13:03:20|11122.9|11122.9|11121.13|11121.13|11122.9|11122.9|11121.13|11121.13|0
1647954210000|2022-03-22 13:03:30|11120.73|11120.73|11120.1|11120.1|11121.13|11121.13|11120.1|11120.1|0
1647954220000|2022-03-22 13:03:40|11119.7|11119.7|11119.7|11119.7|11119.7|11119.7|11119.7|11119.7|0
1647954230000|2022-03-22 13:03:50|11119.35|11119.35|11119.35|11119.35|11119.35|11119.35|11119.35|11119.35|0
1647954240000|2022-03-22 13:04:00|11120.05|11120.05|11121.33|11121.33|11121.33|11121.33|11120.05|11120.05|0
1647954250000|2022-03-22 13:04:10|11121.1|11121.1|11120.86|11120.86|11121.1|11121.1|11120.86|11120.86|0
1647954270000|2022-03-22 13:04:30|11121.1|11121.1|11121.49|11121.49|11121.49|11121.49|11121.1|11121.1|0
1647954280000|2022-03-22 13:04:40|11121.73|11121.73|11121.73|11121.73|11121.73|11121.73|11121.73|11121.73|0
1647954300000|2022-03-22 13:05:00|11121.49|11121.49|11118.45|11118.45|11121.49|11121.49|11118.45|11118.45|0
1647954310000|2022-03-22 13:05:10|11119.42|11119.42|11119.42|11119.42|11119.42|11119.42|11119.42|11119.42|0
1647954320000|2022-03-22 13:05:20|11119.94|11119.94|11119.94|11119.94|11119.94|11119.94|11119.94|11119.94|0
1647954330000|2022-03-22 13:05:30|11120.92|11120.92|11121.69|11121.69|11121.69|11121.69|11120.92|11120.92|0
1647954340000|2022-03-22 13:05:40|11122|11122|11122|11122|11122|11122|11122|11122|0
1647954350000|2022-03-22 13:05:50|11121.69|11121.69|11121.69|11121.69|11121.69|11121.69|11121.69|11121.69|0
1647954360000|2022-03-22 13:06:00|11121.29|11121.29|11122.27|11122.27|11122.27|11122.27|11121.29|11121.29|0
1647954380000|2022-03-22 13:06:20|11122.04|11122.04|11120.04|11120.04|11122.04|11122.04|11120.04|11120.04|0
1647954390000|2022-03-22 13:06:30|11121.02|11121.02|11121.02|11121.02|11121.02|11121.02|11121.02|11121.02|0
1647954400000|2022-03-22 13:06:40|11121.22|11121.22|11121.22|11121.22|11121.22|11121.22|11121.22|11121.22|0
1647954410000|2022-03-22 13:06:50|11122.2|11122.2|11122.6|11122.6|11122.6|11122.6|11122.2|11122.2|0
1647954420000|2022-03-22 13:07:00|11122.52|11122.52|11122.44|11122.44|11122.52|11122.52|11122.44|11122.44|0
1647954430000|2022-03-22 13:07:10|11122.21|11122.21|11120.66|11120.66|11122.21|11122.21|11120.26|11120.26|0
1647954440000|2022-03-22 13:07:20|11120.87|11120.87|11121.66|11121.66|11121.66|11121.66|11120.87|11120.87|0
1647954450000|2022-03-22 13:07:30|11120.48|11120.48|11121.32|11121.32|11121.32|11121.32|11120.13|11120.13|0
1647954460000|2022-03-22 13:07:40|11121.37|11121.37|11121.37|11121.37|11121.37|11121.37|11121.37|11121.37|0
1647954510000|2022-03-22 13:08:30|11121.71|11121.71|11124.64|11124.64|11124.64|11124.64|11121.71|11121.71|0
1647954530000|2022-03-22 13:08:50|11125.62|11125.62|11126.02|11126.02|11126.02|11126.02|11125.62|11125.62|0
1647954540000|2022-03-22 13:09:00|11126.18|11126.18|11126.58|11126.58|11126.58|11126.58|11126.18|11126.18|0
1647954560000|2022-03-22 13:09:20|11126.47|11126.47|11126.47|11126.47|11126.47|11126.47|11126.47|11126.47|0
1647954570000|2022-03-22 13:09:30|11126.74|11126.74|11126.74|11126.74|11126.74|11126.74|11126.74|11126.74|0
1647954590000|2022-03-22 13:09:50|11126.48|11126.48|11126.48|11126.48|11126.48|11126.48|11126.48|11126.48|0
1647954610000|2022-03-22 13:10:10|11126.37|11126.37|11125.69|11125.69|11126.48|11126.48|11125.69|11125.69|0
1647954630000|2022-03-22 13:10:30|11126.08|11126.08|11126.48|11126.48|11126.48|11126.48|11126.08|11126.08|0
1647954650000|2022-03-22 13:10:50|11126.67|11126.67|11126.67|11126.67|11126.67|11126.67|11126.67|11126.67|0
1647954680000|2022-03-22 13:11:20|11127.06|11127.06|11127.06|11127.06|11127.06|11127.06|11127.06|11127.06|0
1647954700000|2022-03-22 13:11:40|11127.18|11127.18|11127.18|11127.18|11127.18|11127.18|11127.18|11127.18|0
1647954710000|2022-03-22 13:11:50|11126.78|11126.78|11126.78|11126.78|11126.78|11126.78|11126.78|11126.78|0
1647954720000|2022-03-22 13:12:00|11127.76|11127.76|11126.78|11126.78|11127.76|11127.76|11125.8|11125.8|0
1647954730000|2022-03-22 13:12:10|11126.38|11126.38|11126.38|11126.38|11126.38|11126.38|11126.38|11126.38|0
1647954760000|2022-03-22 13:12:40|11126.5|11126.5|11126.5|11126.5|11126.5|11126.5|11126.5|11126.5|0
1647954770000|2022-03-22 13:12:50|11125.52|11125.52|11125.52|11125.52|11125.52|11125.52|11125.52|11125.52|0
1647954780000|2022-03-22 13:13:00|11125.64|11125.64|11125.64|11125.64|11125.64|11125.64|11125.64|11125.64|0
1647954790000|2022-03-22 13:13:10|11125.49|11125.49|11125.33|11125.33|11125.49|11125.49|11125.33|11125.33|0
1647954800000|2022-03-22 13:13:20|11125.89|11125.89|11125.23|11125.23|11125.89|11125.89|11125.23|11125.23|0
1647954810000|2022-03-22 13:13:30|11125.08|11125.08|11125.23|11125.23|11125.23|11125.23|11125.08|11125.08|0
1647954820000|2022-03-22 13:13:40|11125.11|11125.11|11125.11|11125.11|11125.11|11125.11|11125.11|11125.11|0
1647954830000|2022-03-22 13:13:50|11125.06|11125.06|11125.06|11125.06|11125.06|11125.06|11125.06|11125.06|0
1647954840000|2022-03-22 13:14:00|11125.46|11125.46|11125.72|11125.72|11125.72|11125.72|11125.46|11125.46|0
1647954850000|2022-03-22 13:14:10|11126.22|11126.22|11125.95|11125.95|11126.22|11126.22|11125.88|11125.88|0
1647954880000|2022-03-22 13:14:40|11125.72|11125.72|11125.72|11125.72|11125.72|11125.72|11125.72|11125.72|0
1647954890000|2022-03-22 13:14:50|11126.12|11126.12|11126.12|11126.12|11126.12|11126.12|11126.12|11126.12|0
1647954900000|2022-03-22 13:15:00|11125.86|11125.86|11126.09|11126.09|11126.09|11126.09|11125.86|11125.86|0
1647954910000|2022-03-22 13:15:10|11126.02|11126.02|11126.02|11126.02|11126.02|11126.02|11126.02|11126.02|0
1647954920000|2022-03-22 13:15:20|11125.86|11125.86|11125.86|11125.86|11125.86|11125.86|11125.86|11125.86|0
1647954930000|2022-03-22 13:15:30|11125.79|11125.79|11125.79|11125.79|11125.79|11125.79|11125.79|11125.79|0
1647954940000|2022-03-22 13:15:40|11126.47|11126.47|11126.47|11126.47|11126.47|11126.47|11126.47|11126.47|0
1647954950000|2022-03-22 13:15:50|11126.66|11126.66|11126.66|11126.66|11126.66|11126.66|11126.66|11126.66|0
1647954960000|2022-03-22 13:16:00|11126.77|11126.77|11126.74|11126.74|11126.98|11126.98|11126.74|11126.74|0
1647954970000|2022-03-22 13:16:10|11126.86|11126.86|11126.86|11126.86|11126.86|11126.86|11126.86|11126.86|0
1647955030000|2022-03-22 13:17:10|11126.69|11126.69|11126.53|11126.53|11126.69|11126.69|11126.53|11126.53|0
1647955050000|2022-03-22 13:17:30|11126.18|11126.18|11126.18|11126.18|11126.18|11126.18|11126.18|11126.18|0
1647955100000|2022-03-22 13:18:20|11125|11125|11124.53|11124.53|11125|11125|11124.53|11124.53|0
1647955110000|2022-03-22 13:18:30|11125.71|11125.71|11124.57|11124.57|11125.71|11125.71|11124.57|11124.57|0
1647955130000|2022-03-22 13:18:50|11124.34|11124.34|11124.26|11124.26|11124.34|11124.34|11124.26|11124.26|0
1647955150000|2022-03-22 13:19:10|11124.46|11124.46|11124.46|11124.46|11124.46|11124.46|11124.46|11124.46|0
1647955160000|2022-03-22 13:19:20|11126.42|11126.42|11126.26|11126.26|11126.42|11126.42|11126.26|11126.26|0
1647955180000|2022-03-22 13:19:40|11125.86|11125.86|11124.68|11124.68|11125.86|11125.86|11124.68|11124.68|0
1647955190000|2022-03-22 13:19:50|11124.91|11124.91|11124.74|11124.74|11124.91|11124.91|11124.74|11124.74|0
1647955210000|2022-03-22 13:20:10|11124.24|11124.24|11124.24|11124.24|11124.24|11124.24|11124.24|11124.24|0
1647955220000|2022-03-22 13:20:20|11124.03|11124.03|11124.03|11124.03|11124.03|11124.03|11124.03|11124.03|0
1647955240000|2022-03-22 13:20:40|11123.34|11123.34|11123.34|11123.34|11123.34|11123.34|11123.34|11123.34|0
1647955250000|2022-03-22 13:20:50|11122.94|11122.94|11122.55|11122.55|11122.94|11122.94|11122.55|11122.55|0
1647955260000|2022-03-22 13:21:00|11122.14|11122.14|11122.14|11122.14|11122.14|11122.14|11122.14|11122.14|0
1647955270000|2022-03-22 13:21:10|11121.94|11121.94|11121.94|11121.94|11121.94|11121.94|11121.94|11121.94|0
1647955290000|2022-03-22 13:21:30|11121.59|11121.59|11121.59|11121.59|11121.59|11121.59|11121.59|11121.59|0
1647955300000|2022-03-22 13:21:40|11120.59|11120.59|11118.16|11118.16|11120.59|11120.59|11118.16|11118.16|0
1647955320000|2022-03-22 13:22:00|11118.27|11118.27|11118.39|11118.39|11118.39|11118.39|11118.27|11118.27|0
1647955330000|2022-03-22 13:22:10|11117.97|11117.97|11117.85|11117.85|11117.97|11117.97|11117.85|11117.85|0
1647955350000|2022-03-22 13:22:30|11117.93|11117.93|11117.93|11117.93|11117.93|11117.93|11117.93|11117.93|0
1647955360000|2022-03-22 13:22:40|11118.06|11118.06|11117.9|11117.9|11118.06|11118.06|11117.9|11117.9|0
1647955370000|2022-03-22 13:22:50|11117.51|11117.51|11117.51|11117.51|11117.51|11117.51|11117.51|11117.51|0
1647955380000|2022-03-22 13:23:00|11117.74|11117.74|11117.74|11117.74|11117.74|11117.74|11117.74|11117.74|0
1647955420000|2022-03-22 13:23:40|11118.16|11118.16|11118.16|11118.16|11118.16|11118.16|11118.16|11118.16|0
1647955450000|2022-03-22 13:24:10|11117.37|11117.37|11117.37|11117.37|11117.37|11117.37|11117.37|11117.37|0
1647955480000|2022-03-22 13:24:40|11118.55|11118.55|11118.55|11118.55|11118.55|11118.55|11118.55|11118.55|0
1647955490000|2022-03-22 13:24:50|11117.37|11117.37|11117.37|11117.37|11117.37|11117.37|11117.37|11117.37|0
1647955500000|2022-03-22 13:25:00|11117.16|11117.16|11117.16|11117.16|11117.16|11117.16|11117.16|11117.16|0
1647955510000|2022-03-22 13:25:10|11117.51|11117.51|11117.34|11117.34|11117.51|11117.51|11117.34|11117.34|0
1647955530000|2022-03-22 13:25:30|11117.04|11117.04|11117.04|11117.04|11117.04|11117.04|11117.04|11117.04|0
1647955550000|2022-03-22 13:25:50|11117.84|11117.84|11117.84|11117.84|11117.84|11117.84|11117.84|11117.84|0
1647955560000|2022-03-22 13:26:00|11117.71|11117.71|11117.71|11117.71|11117.71|11117.71|11117.71|11117.71|0
1647955590000|2022-03-22 13:26:30|11117.36|11117.36|11116.97|11116.97|11117.36|11117.36|11116.97|11116.97|0
1647955600000|2022-03-22 13:26:40|11116.57|11116.57|11116.29|11116.29|11116.57|11116.57|11116.29|11116.29|0
1647955640000|2022-03-22 13:27:20|11116.44|11116.44|11116.44|11116.44|11116.44|11116.44|11116.44|11116.44|0
1647955670000|2022-03-22 13:27:50|11116.29|11116.29|11116.29|11116.29|11116.29|11116.29|11116.29|11116.29|0
1647955680000|2022-03-22 13:28:00|11116.14|11116.14|11116.14|11116.14|11116.14|11116.14|11116.14|11116.14|0
1647955690000|2022-03-22 13:28:10|11116.06|11116.06|11118.01|11118.01|11118.01|11118.01|11116.06|11116.06|0
1647955700000|2022-03-22 13:28:20|11118.22|11118.22|11118.22|11118.22|11118.22|11118.22|11118.22|11118.22|0
1647955740000|2022-03-22 13:29:00|11118.57|11118.57|11118.77|11118.77|11118.77|11118.77|11118.57|11118.57|0
1647955750000|2022-03-22 13:29:10|11118.51|11118.51|11118.51|11118.51|11118.51|11118.51|11118.51|11118.51|0
1647955790000|2022-03-22 13:29:50|11118.35|11118.35|11118.35|11118.35|11118.35|11118.35|11118.35|11118.35|0
1647955800000|2022-03-22 13:30:00|11118.61|11118.61|11118.61|11118.61|11118.61|11118.61|11118.61|11118.61|0
1647955810000|2022-03-22 13:30:10|11118.49|11118.49|11119.69|11119.69|11120.67|11120.67|11118.49|11118.49|0
1647955820000|2022-03-22 13:30:20|11118.51|11118.51|11118.84|11118.84|11118.84|11118.84|11118.51|11118.51|0
1647955830000|2022-03-22 13:30:30|11118.95|11118.95|11118.95|11118.95|11118.95|11118.95|11118.95|11118.95|0
1647955840000|2022-03-22 13:30:40|11118.56|11118.56|11118.56|11118.56|11118.56|11118.56|11118.56|11118.56|0
1647955850000|2022-03-22 13:30:50|11117.76|11117.76|11117.76|11117.76|11117.76|11117.76|11117.76|11117.76|0
1647955860000|2022-03-22 13:31:00|11118.11|11118.11|11126.13|11126.13|11126.13|11126.13|11118.11|11118.11|0
1647955870000|2022-03-22 13:31:10|11126.28|11126.28|11129.09|11129.09|11129.09|11129.09|11126.28|11126.28|0
1647955880000|2022-03-22 13:31:20|11129.49|11129.49|11131.3|11131.3|11131.3|11131.3|11129.49|11129.49|0
1647955890000|2022-03-22 13:31:30|11131.7|11131.7|11132.1|11132.1|11132.1|11132.1|11131.7|11131.7|0
1647955900000|2022-03-22 13:31:40|11128.75|11128.75|11129.52|11129.52|11129.52|11129.52|11127.56|11127.56|0
1647955920000|2022-03-22 13:32:00|11129.59|11129.59|11128.82|11128.82|11129.8|11129.8|11128.82|11128.82|0
1647955930000|2022-03-22 13:32:10|11129.8|11129.8|11129.68|11129.68|11129.8|11129.8|11129.68|11129.68|0
1647955950000|2022-03-22 13:32:30|11129.42|11129.42|11129.42|11129.42|11129.42|11129.42|11129.42|11129.42|0
1647955960000|2022-03-22 13:32:40|11130.6|11130.6|11131.11|11131.11|11131.11|11131.11|11130.6|11130.6|0
1647955970000|2022-03-22 13:32:50|11131.37|11131.37|11131.63|11131.63|11131.63|11131.63|11131.37|11131.37|0
1647955980000|2022-03-22 13:33:00|11133.07|11133.07|11139.48|11139.48|11139.48|11139.48|11133.07|11133.07|0
1647955990000|2022-03-22 13:33:10|11139.36|11139.36|11139.36|11139.36|11139.36|11139.36|11139.36|11139.36|0
1647956010000|2022-03-22 13:33:30|11140.16|11140.16|11140.16|11140.16|11140.16|11140.16|11140.16|11140.16|0
1647956020000|2022-03-22 13:33:40|11141.13|11141.13|11141.13|11141.13|11141.13|11141.13|11141.13|11141.13|0
1647956030000|2022-03-22 13:33:50|11139.95|11139.95|11139.95|11139.95|11139.95|11139.95|11139.95|11139.95|0
1647956040000|2022-03-22 13:34:00|11140.3|11140.3|11141.94|11141.94|11141.94|11141.94|11140.3|11140.3|0
1647956050000|2022-03-22 13:34:10|11142.2|11142.2|11143.18|11143.18|11143.18|11143.18|11142.2|11142.2|0
1647956060000|2022-03-22 13:34:20|11144.15|11144.15|11145.64|11145.64|11145.64|11145.64|11144.15|11144.15|0
1647956070000|2022-03-22 13:34:30|11145.52|11145.52|11145.86|11145.86|11145.86|11145.86|11145.52|11145.52|0
1647956080000|2022-03-22 13:34:40|11147.04|11147.04|11146.06|11146.06|11147.04|11147.04|11146.06|11146.06|0
1647956100000|2022-03-22 13:35:00|11146.41|11146.41|11146.41|11146.41|11146.41|11146.41|11146.41|11146.41|0
1647956120000|2022-03-22 13:35:20|11146.15|11146.15|11146.15|11146.15|11146.15|11146.15|11146.15|11146.15|0
1647956130000|2022-03-22 13:35:30|11145.65|11145.65|11145.65|11145.65|11145.65|11145.65|11145.65|11145.65|0
1647956140000|2022-03-22 13:35:40|11145.3|11145.3|11141.15|11141.15|11145.3|11145.3|11141.15|11141.15|0
1647956150000|2022-03-22 13:35:50|11136.79|11136.79|11133.97|11133.97|11136.79|11136.79|11133.97|11133.97|0
1647956170000|2022-03-22 13:36:10|11134.23|11134.23|11134.23|11134.23|11134.23|11134.23|11134.23|11134.23|0
1647956220000|2022-03-22 13:37:00|11134.34|11134.34|11134.34|11134.34|11134.34|11134.34|11134.34|11134.34|0
1647956230000|2022-03-22 13:37:10|11133.16|11133.16|11131.2|11131.2|11133.16|11133.16|11131.2|11131.2|0
1647956240000|2022-03-22 13:37:20|11130.52|11130.52|11129.33|11129.33|11130.52|11130.52|11129.33|11129.33|0
1647956250000|2022-03-22 13:37:30|11128.83|11128.83|11128.83|11128.83|11128.83|11128.83|11128.83|11128.83|0
1647956270000|2022-03-22 13:37:50|11129.37|11129.37|11129.13|11129.13|11129.37|11129.37|11128.97|11128.97|0
1647956280000|2022-03-22 13:38:00|11128.15|11128.15|11127.66|11127.66|11128.15|11128.15|11127.66|11127.66|0
1647956300000|2022-03-22 13:38:20|11126.48|11126.48|11126.48|11126.48|11126.48|11126.48|11126.48|11126.48|0
1647956330000|2022-03-22 13:38:50|11126.71|11126.71|11124.55|11124.55|11126.71|11126.71|11124.55|11124.55|0
1647956340000|2022-03-22 13:39:00|11125.02|11125.02|11124.48|11124.48|11125.02|11125.02|11124.48|11124.48|0
1647956350000|2022-03-22 13:39:10|11124.74|11124.74|11125.92|11125.92|11125.92|11125.92|11124.74|11124.74|0
1647956360000|2022-03-22 13:39:20|11126.34|11126.34|11126.45|11126.45|11126.45|11126.45|11125.94|11125.94|0
1647956370000|2022-03-22 13:39:30|11127.63|11127.63|11129.58|11129.58|11129.58|11129.58|11127.63|11127.63|0
1647956380000|2022-03-22 13:39:40|11130.56|11130.56|11130.48|11130.48|11130.56|11130.56|11130.48|11130.48|0
1647956400000|2022-03-22 13:40:00|11130.88|11130.88|11130.48|11130.48|11130.88|11130.88|11130.48|11130.48|0
1647956410000|2022-03-22 13:40:10|11130.37|11130.37|11130.48|11130.48|11130.48|11130.48|11130.37|11130.37|0
1647956420000|2022-03-22 13:40:20|11130.14|11130.14|11128.18|11128.18|11130.14|11130.14|11128.18|11128.18|0
1647956430000|2022-03-22 13:40:30|11127.83|11127.83|11127.83|11127.83|11127.83|11127.83|11127.83|11127.83|0
1647956440000|2022-03-22 13:40:40|11128.18|11128.18|11128.18|11128.18|11128.18|11128.18|11128.18|11128.18|0
1647956450000|2022-03-22 13:40:50|11126.99|11126.99|11126.99|11126.99|11126.99|11126.99|11126.99|11126.99|0
1647956460000|2022-03-22 13:41:00|11126.88|11126.88|11127.85|11127.85|11127.85|11127.85|11126.88|11126.88|0
1647956470000|2022-03-22 13:41:10|11125.9|11125.9|11125.9|11125.9|11125.9|11125.9|11125.9|11125.9|0
1647956480000|2022-03-22 13:41:20|11124.92|11124.92|11124.92|11124.92|11124.92|11124.92|11124.92|11124.92|0
1647956500000|2022-03-22 13:41:40|11125.27|11125.27|11125.5|11125.5|11125.5|11125.5|11125.27|11125.27|0
1647956510000|2022-03-22 13:41:50|11126.2|11126.2|11126.27|11126.27|11126.47|11126.47|11126.16|11126.16|0
1647956520000|2022-03-22 13:42:00|11126.16|11126.16|11126.28|11126.28|11126.28|11126.28|11126.08|11126.08|0
1647956540000|2022-03-22 13:42:20|11126.36|11126.36|11124.88|11124.88|11126.36|11126.36|11124.88|11124.88|0
1647956560000|2022-03-22 13:42:40|11122.93|11122.93|11122.93|11122.93|11122.93|11122.93|11122.93|11122.93|0
1647956580000|2022-03-22 13:43:00|11121.9|11121.9|11123.27|11123.27|11123.27|11123.27|11121.32|11121.32|0
1647956590000|2022-03-22 13:43:10|11123.06|11123.06|11123.06|11123.06|11123.58|11123.58|11123.06|11123.06|0
1647956600000|2022-03-22 13:43:20|11123.32|11123.32|11123.32|11123.32|11123.32|11123.32|11123.32|11123.32|0
1647956610000|2022-03-22 13:43:30|11123.4|11123.4|11123.4|11123.4|11123.4|11123.4|11123.4|11123.4|0
1647956620000|2022-03-22 13:43:40|11124.38|11124.38|11124.38|11124.38|11124.38|11124.38|11124.38|11124.38|0
1647956630000|2022-03-22 13:43:50|11123.4|11123.4|11122.22|11122.22|11123.4|11123.4|11122.22|11122.22|0
1647956660000|2022-03-22 13:44:20|11122.05|11122.05|11122.05|11122.05|11122.05|11122.05|11122.05|11122.05|0
1647956670000|2022-03-22 13:44:30|11123.23|11123.23|11122.05|11122.05|11123.23|11123.23|11122.05|11122.05|0
1647956690000|2022-03-22 13:44:50|11121.53|11121.53|11121.41|11121.41|11121.53|11121.53|11121.41|11121.41|0
1647956700000|2022-03-22 13:45:00|11121.15|11121.15|11123.11|11123.11|11123.11|11123.11|11121.15|11121.15|0
1647956710000|2022-03-22 13:45:10|11122.71|11122.71|11123.23|11123.23|11123.23|11123.23|11122.71|11122.71|0
1647956720000|2022-03-22 13:45:20|11124.21|11124.21|11124.51|11124.51|11124.51|11124.51|11124.21|11124.21|0
1647956730000|2022-03-22 13:45:30|11124.31|11124.31|11124.31|11124.31|11124.31|11124.31|11124.31|11124.31|0
1647956740000|2022-03-22 13:45:40|11125|11125|11123.81|11123.81|11125|11125|11123.81|11123.81|0
1647956750000|2022-03-22 13:45:50|11125|11125|11123.99|11123.99|11125|11125|11123.99|11123.99|0
1647956760000|2022-03-22 13:46:00|11123.47|11123.47|11122.41|11122.41|11123.59|11123.59|11122.41|11122.41|0
1647956770000|2022-03-22 13:46:10|11123.59|11123.59|11125.07|11125.07|11126.45|11126.45|11123.59|11123.59|0
1647956780000|2022-03-22 13:46:20|11124.1|11124.1|11121.59|11121.59|11124.1|11124.1|11121.59|11121.59|0
1647956790000|2022-03-22 13:46:30|11121.19|11121.19|11121.9|11121.9|11121.9|11121.9|11120.71|11120.71|0
1647956800000|2022-03-22 13:46:40|11121.5|11121.5|11122.21|11122.21|11122.34|11122.34|11121.16|11121.16|0
1647956810000|2022-03-22 13:46:50|11121.23|11121.23|11120.65|11120.65|11121.23|11121.23|11120.65|11120.65|0
1647956820000|2022-03-22 13:47:00|11120.25|11120.25|11121.22|11121.22|11121.22|11121.22|11120.25|11120.25|0
1647956830000|2022-03-22 13:47:10|11123.18|11123.18|11122.88|11122.88|11124.06|11124.06|11122.88|11122.88|0
1647956840000|2022-03-22 13:47:20|11124.07|11124.07|11123.09|11123.09|11124.07|11124.07|11123.09|11123.09|0
1647956870000|2022-03-22 13:47:50|11123.43|11123.43|11124.22|11124.22|11124.22|11124.22|11123.43|11123.43|0
1647956880000|2022-03-22 13:48:00|11125.2|11125.2|11123.64|11123.64|11125.79|11125.79|11123.64|11123.64|0
1647956890000|2022-03-22 13:48:10|11123.79|11123.79|11123.96|11123.96|11123.96|11123.96|11123.79|11123.79|0
1647956910000|2022-03-22 13:48:30|11124.65|11124.65|11124.57|11124.57|11124.65|11124.65|11124.57|11124.57|0
1647956920000|2022-03-22 13:48:40|11124.69|11124.69|11124.61|11124.61|11124.69|11124.69|11123.64|11123.64|0
1647956930000|2022-03-22 13:48:50|11125.01|11125.01|11125.01|11125.01|11125.01|11125.01|11125.01|11125.01|0
1647956950000|2022-03-22 13:49:10|11125.99|11125.99|11125.99|11125.99|11125.99|11125.99|11125.99|11125.99|0
1647956960000|2022-03-22 13:49:20|11125.94|11125.94|11125.73|11125.73|11125.94|11125.94|11125.73|11125.73|0
1647956970000|2022-03-22 13:49:30|11124.94|11124.94|11126.13|11126.13|11126.13|11126.13|11124.94|11124.94|0
1647956980000|2022-03-22 13:49:40|11126.33|11126.33|11124.06|11124.06|11126.59|11126.59|11123.34|11123.34|0
1647956990000|2022-03-22 13:49:50|11123.54|11123.54|11123.88|11123.88|11123.88|11123.88|11123.54|11123.54|0
1647957000000|2022-03-22 13:50:00|11124.14|11124.14|11124.64|11124.64|11125.16|11125.16|11124.14|11124.14|0
1647957010000|2022-03-22 13:50:10|11123.86|11123.86|11124.59|11124.59|11124.59|11124.59|11123.09|11123.09|0
1647957020000|2022-03-22 13:50:20|11124.43|11124.43|11125.94|11125.94|11125.94|11125.94|11124.43|11124.43|0
1647957030000|2022-03-22 13:50:30|11125.86|11125.86|11125.86|11125.86|11125.86|11125.86|11125.86|11125.86|0
1647957040000|2022-03-22 13:50:40|11125.99|11125.99|11125.99|11125.99|11125.99|11125.99|11125.99|11125.99|0
1647957050000|2022-03-22 13:50:50|11123.3|11123.3|11121.03|11121.03|11123.3|11123.3|11121.03|11121.03|0
1647957060000|2022-03-22 13:51:00|11121.14|11121.14|11116.29|11116.29|11121.14|11121.14|11116.29|11116.29|0
1647957070000|2022-03-22 13:51:10|11116.14|11116.14|11116.02|11116.02|11116.14|11116.14|11116.02|11116.02|0
1647957080000|2022-03-22 13:51:20|11116.52|11116.52|11116.92|11116.92|11116.92|11116.92|11116.52|11116.52|0
1647957090000|2022-03-22 13:51:30|11117.9|11117.9|11118.56|11118.56|11119.08|11119.08|11117.9|11117.9|0
1647957100000|2022-03-22 13:51:40|11118.91|11118.91|11119.42|11119.42|11119.42|11119.42|11118.91|11118.91|0
1647957110000|2022-03-22 13:51:50|11119.77|11119.77|11119.86|11119.86|11119.86|11119.86|11119.77|11119.77|0
1647957120000|2022-03-22 13:52:00|11120.84|11120.84|11119.8|11119.8|11120.84|11120.84|11119.8|11119.8|0
1647957130000|2022-03-22 13:52:10|11119.88|11119.88|11119.99|11119.99|11119.99|11119.99|11119.88|11119.88|0
1647957140000|2022-03-22 13:52:20|11119.02|11119.02|11119.4|11119.4|11119.81|11119.81|11119.02|11119.02|0
1647957150000|2022-03-22 13:52:30|11119.8|11119.8|11119.8|11119.8|11119.8|11119.8|11119.8|11119.8|0
1647957160000|2022-03-22 13:52:40|11120.22|11120.22|11119.55|11119.55|11120.22|11120.22|11119.55|11119.55|0
1647957170000|2022-03-22 13:52:50|11121.5|11121.5|11121.5|11121.5|11121.5|11121.5|11121.5|11121.5|0
1647957190000|2022-03-22 13:53:10|11121.9|11121.9|11121.9|11121.9|11121.9|11121.9|11121.9|11121.9|0
1647957210000|2022-03-22 13:53:30|11122.07|11122.07|11123.25|11123.25|11123.25|11123.25|11122.07|11122.07|0
1647957220000|2022-03-22 13:53:40|11124.43|11124.43|11129.07|11129.07|11129.07|11129.07|11124.43|11124.43|0
1647957230000|2022-03-22 13:53:50|11128.98|11128.98|11131.03|11131.03|11131.03|11131.03|11128.98|11128.98|0
1647957240000|2022-03-22 13:54:00|11131.23|11131.23|11131.73|11131.73|11131.73|11131.73|11131.23|11131.23|0
1647957250000|2022-03-22 13:54:10|11131.83|11131.83|11132.09|11132.09|11132.09|11132.09|11131.58|11131.58|0
1647957260000|2022-03-22 13:54:20|11132.24|11132.24|11132.24|11132.24|11132.24|11132.24|11132.24|11132.24|0
1647957270000|2022-03-22 13:54:30|11133.43|11133.43|11136.65|11136.65|11136.65|11136.65|11133.43|11133.43|0
1647957280000|2022-03-22 13:54:40|11137|11137|11139.12|11139.12|11139.12|11139.12|11137|11137|0
1647957290000|2022-03-22 13:54:50|11139.22|11139.22|11140.33|11140.33|11140.33|11140.33|11139.22|11139.22|0
1647957310000|2022-03-22 13:55:10|11140.44|11140.44|11141.55|11141.55|11141.55|11141.55|11140.44|11140.44|0
1647957320000|2022-03-22 13:55:20|11141.62|11141.62|11143.41|11143.41|11144.59|11144.59|11141.62|11141.62|0
1647957330000|2022-03-22 13:55:30|11142.23|11142.23|11143.41|11143.41|11143.41|11143.41|11142.23|11142.23|0
1647957350000|2022-03-22 13:55:50|11143.83|11143.83|11141.7|11141.7|11144.06|11144.06|11141.7|11141.7|0
1647957360000|2022-03-22 13:56:00|11141.86|11141.86|11141.71|11141.71|11141.86|11141.86|11141.71|11141.71|0
1647957370000|2022-03-22 13:56:10|11141.92|11141.92|11141.92|11141.92|11141.92|11141.92|11141.92|11141.92|0
1647957380000|2022-03-22 13:56:20|11145.83|11145.83|11145.83|11145.83|11145.83|11145.83|11145.83|11145.83|0
1647957390000|2022-03-22 13:56:30|11148.19|11148.19|11148.35|11148.35|11148.35|11148.35|11148.19|11148.19|0
1647957400000|2022-03-22 13:56:40|11150.3|11150.3|11139.43|11139.43|11150.3|11150.3|11139.43|11139.43|0
1647957410000|2022-03-22 13:56:50|11139.03|11139.03|11138.63|11138.63|11139.03|11139.03|11138.63|11138.63|0
1647957420000|2022-03-22 13:57:00|11139.81|11139.81|11141.62|11141.62|11141.62|11141.62|11139.81|11139.81|0
1647957430000|2022-03-22 13:57:10|11142.02|11142.02|11142.02|11142.02|11142.02|11142.02|11142.02|11142.02|0
1647957440000|2022-03-22 13:57:20|11142.25|11142.25|11142.47|11142.47|11142.47|11142.47|11141.62|11141.62|0
1647957460000|2022-03-22 13:57:40|11143.45|11143.45|11143.45|11143.45|11143.45|11143.45|11143.45|11143.45|0
1647957470000|2022-03-22 13:57:50|11143.53|11143.53|11143.61|11143.61|11143.73|11143.73|11143.53|11143.53|0
1647957480000|2022-03-22 13:58:00|11144.8|11144.8|11143.9|11143.9|11144.87|11144.87|11143.9|11143.9|0
1647957490000|2022-03-22 13:58:10|11144.1|11144.1|11144.25|11144.25|11144.25|11144.25|11144.1|11144.1|0
1647957500000|2022-03-22 13:58:20|11143.91|11143.91|11144.9|11144.9|11144.9|11144.9|11143.91|11143.91|0
1647957510000|2022-03-22 13:58:30|11145.3|11145.3|11145.3|11145.3|11145.3|11145.3|11145.3|11145.3|0
1647957520000|2022-03-22 13:58:40|11145.38|11145.38|11145.38|11145.38|11145.68|11145.68|11145.38|11145.38|0
1647957530000|2022-03-22 13:58:50|11145.58|11145.58|11145.58|11145.58|11145.58|11145.58|11145.58|11145.58|0
1647957540000|2022-03-22 13:59:00|11142.65|11142.65|11142.23|11142.23|11142.65|11142.65|11140.7|11140.7|0
1647957550000|2022-03-22 13:59:10|11141.99|11141.99|11141.99|11141.99|11141.99|11141.99|11141.99|11141.99|0
1647957560000|2022-03-22 13:59:20|11142.3|11142.3|11142.15|11142.15|11142.3|11142.3|11142.15|11142.15|0
1647957570000|2022-03-22 13:59:30|11141.89|11141.89|11141.89|11141.89|11141.89|11141.89|11141.89|11141.89|0
1647957580000|2022-03-22 13:59:40|11141.99|11141.99|11141.99|11141.99|11141.99|11141.99|11141.99|11141.99|0
1647957590000|2022-03-22 13:59:50|11140.81|11140.81|11142.32|11142.32|11142.32|11142.32|11140.81|11140.81|0
1647957600000|2022-03-22 14:00:00|11142.37|11142.37|11142.37|11142.37|11142.37|11142.37|11142.37|11142.37|0
1647957610000|2022-03-22 14:00:10|11141.97|11141.97|11142.45|11142.45|11142.45|11142.45|11141.97|11141.97|0
1647957620000|2022-03-22 14:00:20|11142.8|11142.8|11141.83|11141.83|11142.8|11142.8|11141.83|11141.83|0
1647957630000|2022-03-22 14:00:30|11142.17|11142.17|11143.02|11143.02|11143.02|11143.02|11142.17|11142.17|0
1647957650000|2022-03-22 14:00:50|11143.07|11143.07|11143.07|11143.07|11143.07|11143.07|11143.07|11143.07|0
1647957670000|2022-03-22 14:01:10|11144.04|11144.04|11144.04|11144.04|11144.04|11144.04|11144.04|11144.04|0
1647957680000|2022-03-22 14:01:20|11146.98|11146.98|11147.38|11147.38|11147.38|11147.38|11146.2|11146.2|0
1647957700000|2022-03-22 14:01:40|11147.61|11147.61|11147.79|11147.79|11147.79|11147.79|11147.61|11147.61|0
1647957710000|2022-03-22 14:01:50|11148.97|11148.97|11150.08|11150.08|11150.15|11150.15|11148.97|11148.97|0
1647957720000|2022-03-22 14:02:00|11150.2|11150.2|11150.27|11150.27|11150.36|11150.36|11150.19|11150.19|0
1647957730000|2022-03-22 14:02:10|11150.01|11150.01|11150.11|11150.11|11150.11|11150.11|11150.01|11150.01|0
1647957740000|2022-03-22 14:02:20|11150.26|11150.26|11148.56|11148.56|11150.26|11150.26|11148.3|11148.3|0
1647957760000|2022-03-22 14:02:40|11147.38|11147.38|11148.96|11148.96|11148.96|11148.96|11147.38|11147.38|0
1647957770000|2022-03-22 14:02:50|11149.17|11149.17|11149.22|11149.22|11149.22|11149.22|11149.17|11149.17|0
1647957780000|2022-03-22 14:03:00|11149.45|11149.45|11147.46|11147.46|11149.82|11149.82|11147.46|11147.46|0
1647957790000|2022-03-22 14:03:10|11147.3|11147.3|11147.3|11147.3|11147.3|11147.3|11147.3|11147.3|0
1647957800000|2022-03-22 14:03:20|11147.35|11147.35|11148.38|11148.38|11148.38|11148.38|11146.02|11146.02|0
1647957830000|2022-03-22 14:03:50|11148.33|11148.33|11147.94|11147.94|11148.33|11148.33|11147.94|11147.94|0
1647957840000|2022-03-22 14:04:00|11148.17|11148.17|11148.05|11148.05|11148.17|11148.17|11148.05|11148.05|0
1647957850000|2022-03-22 14:04:10|11149.23|11149.23|11149.23|11149.23|11149.23|11149.23|11149.23|11149.23|0
1647957860000|2022-03-22 14:04:20|11149.35|11149.35|11149.35|11149.35|11149.35|11149.35|11149.35|11149.35|0
1647957870000|2022-03-22 14:04:30|11149.73|11149.73|11149.85|11149.85|11149.85|11149.85|11149.73|11149.73|0
1647957890000|2022-03-22 14:04:50|11149.43|11149.43|11153.55|11153.55|11153.55|11153.55|11149.43|11149.43|0
1647957900000|2022-03-22 14:05:00|11154.33|11154.33|11153.53|11153.53|11154.85|11154.85|11153.53|11153.53|0
1647957910000|2022-03-22 14:05:10|11153.93|11153.93|11153.93|11153.93|11153.93|11153.93|11153.93|11153.93|0
1647957920000|2022-03-22 14:05:20|11154.16|11154.16|11156.9|11156.9|11156.9|11156.9|11154.16|11154.16|0
1647957930000|2022-03-22 14:05:30|11157.11|11157.11|11157.11|11157.11|11157.11|11157.11|11157.11|11157.11|0
1647957940000|2022-03-22 14:05:40|11159.06|11159.06|11159.32|11159.32|11159.32|11159.32|11159.06|11159.06|0
1647957970000|2022-03-22 14:06:10|11159.55|11159.55|11161.57|11161.57|11161.57|11161.57|11159.21|11159.21|0
1647957980000|2022-03-22 14:06:20|11160.39|11160.39|11160.39|11160.39|11160.39|11160.39|11160.39|11160.39|0
1647957990000|2022-03-22 14:06:30|11160.28|11160.28|11160.39|11160.39|11160.39|11160.39|11160.28|11160.28|0
1647958010000|2022-03-22 14:06:50|11160.19|11160.19|11157.12|11157.12|11160.19|11160.19|11157.12|11157.12|0
1647958020000|2022-03-22 14:07:00|11156.43|11156.43|11156.7|11156.7|11156.78|11156.78|11156.12|11156.12|0
1647958030000|2022-03-22 14:07:10|11154.75|11154.75|11154.75|11154.75|11154.75|11154.75|11154.75|11154.75|0
1647958040000|2022-03-22 14:07:20|11154.52|11154.52|11154.4|11154.4|11154.52|11154.52|11154.4|11154.4|0
1647958060000|2022-03-22 14:07:40|11154.29|11154.29|11153.29|11153.29|11154.29|11154.29|11152.89|11152.89|0
1647958070000|2022-03-22 14:07:50|11152.89|11152.89|11154.02|11154.02|11154.02|11154.02|11152.89|11152.89|0
1647958080000|2022-03-22 14:08:00|11154.3|11154.3|11154.3|11154.3|11154.3|11154.3|11154.3|11154.3|0
1647958090000|2022-03-22 14:08:10|11154.41|11154.41|11154.41|11154.41|11154.41|11154.41|11154.41|11154.41|0
1647958100000|2022-03-22 14:08:20|11155.39|11155.39|11155.39|11155.39|11155.39|11155.39|11155.39|11155.39|0
1647958110000|2022-03-22 14:08:30|11155.27|11155.27|11156.46|11156.46|11156.46|11156.46|11155.27|11155.27|0
1647958120000|2022-03-22 14:08:40|11156.8|11156.8|11156.8|11156.8|11156.8|11156.8|11156.8|11156.8|0
1647958130000|2022-03-22 14:08:50|11156.95|11156.95|11157.6|11157.6|11157.75|11157.75|11156.95|11156.95|0
1647958140000|2022-03-22 14:09:00|11157.72|11157.72|11158.78|11158.78|11158.78|11158.78|11157.6|11157.6|0
1647958150000|2022-03-22 14:09:10|11159.96|11159.96|11161.14|11161.14|11161.14|11161.14|11159.96|11159.96|0
1647958160000|2022-03-22 14:09:20|11161.26|11161.26|11164.07|11164.07|11164.07|11164.07|11161.14|11161.14|0
1647958170000|2022-03-22 14:09:30|11164.19|11164.19|11164.19|11164.19|11164.19|11164.19|11164.19|11164.19|0
1647958200000|2022-03-22 14:10:00|11164.3|11164.3|11168.27|11168.27|11168.27|11168.27|11164.3|11164.3|0
1647958210000|2022-03-22 14:10:10|11168.67|11168.67|11168.67|11168.67|11168.67|11168.67|11168.67|11168.67|0
1647958220000|2022-03-22 14:10:20|11169.01|11169.01|11171.17|11171.17|11171.17|11171.17|11169.01|11169.01|0
1647958230000|2022-03-22 14:10:30|11170.94|11170.94|11166.21|11166.21|11170.94|11170.94|11166.21|11166.21|0
1647958240000|2022-03-22 14:10:40|11164.25|11164.25|11164.25|11164.25|11164.25|11164.25|11164.25|11164.25|0
1647958250000|2022-03-22 14:10:50|11163.07|11163.07|11163.07|11163.07|11163.07|11163.07|11163.07|11163.07|0
1647958270000|2022-03-22 14:11:10|11164.25|11164.25|11164.25|11164.25|11164.25|11164.25|11163.07|11163.07|0
1647958280000|2022-03-22 14:11:20|11163.07|11163.07|11161.77|11161.77|11163.07|11163.07|11160.8|11160.8|0
1647958300000|2022-03-22 14:11:40|11162.12|11162.12|11161.7|11161.7|11162.12|11162.12|11161.7|11161.7|0
1647958320000|2022-03-22 14:12:00|11160.92|11160.92|11161.18|11161.18|11161.18|11161.18|11160.92|11160.92|0
1647958330000|2022-03-22 14:12:10|11161.44|11161.44|11161.7|11161.7|11162.21|11162.21|11161.44|11161.44|0
1647958360000|2022-03-22 14:12:40|11162.67|11162.67|11162.41|11162.41|11162.67|11162.67|11162.41|11162.41|0
1647958370000|2022-03-22 14:12:50|11162.29|11162.29|11162.29|11162.29|11162.29|11162.29|11162.29|11162.29|0
1647958380000|2022-03-22 14:13:00|11161.95|11161.95|11161.95|11161.95|11161.95|11161.95|11161.95|11161.95|0
1647958410000|2022-03-22 14:13:30|11161.55|11161.55|11161.55|11161.55|11161.55|11161.55|11161.55|11161.55|0
1647958420000|2022-03-22 14:13:40|11161.4|11161.4|11161.49|11161.49|11161.49|11161.49|11161.4|11161.4|0
1647958430000|2022-03-22 14:13:50|11160.31|11160.31|11160.07|11160.07|11160.31|11160.31|11159.74|11159.74|0
1647958440000|2022-03-22 14:14:00|11159.74|11159.74|11158.37|11158.37|11159.74|11159.74|11158.37|11158.37|0
1647958460000|2022-03-22 14:14:20|11158.72|11158.72|11159.47|11159.47|11159.47|11159.47|11158.72|11158.72|0
1647958480000|2022-03-22 14:14:40|11159.32|11159.32|11159.06|11159.06|11159.32|11159.32|11159.06|11159.06|0
1647958490000|2022-03-22 14:14:50|11158.83|11158.83|11158.83|11158.83|11158.83|11158.83|11158.83|11158.83|0
1647958500000|2022-03-22 14:15:00|11159.18|11159.18|11158.94|11158.94|11159.18|11159.18|11158.94|11158.94|0
1647958510000|2022-03-22 14:15:10|11156.01|11156.01|11155.95|11155.95|11156.08|11156.08|11154.33|11154.33|0
1647958520000|2022-03-22 14:15:20|11156.93|11156.93|11156.93|11156.93|11156.93|11156.93|11156.93|11156.93|0
1647958540000|2022-03-22 14:15:40|11156.67|11156.67|11156.73|11156.73|11156.93|11156.93|11156.48|11156.48|0
1647958550000|2022-03-22 14:15:50|11156.33|11156.33|11156.91|11156.91|11156.91|11156.91|11154.75|11154.75|0
1647958560000|2022-03-22 14:16:00|11157.17|11157.17|11157.45|11157.45|11157.45|11157.45|11157.05|11157.05|0
1647958570000|2022-03-22 14:16:10|11157.71|11157.71|11158.63|11158.63|11158.89|11158.89|11157.71|11157.71|0
1647958580000|2022-03-22 14:16:20|11158.37|11158.37|11158.26|11158.26|11158.37|11158.37|11158.26|11158.26|0
1647958600000|2022-03-22 14:16:40|11159.24|11159.24|11159.24|11159.24|11159.24|11159.24|11159.24|11159.24|0
1647958610000|2022-03-22 14:16:50|11159.35|11159.35|11159.35|11159.35|11159.35|11159.35|11159.35|11159.35|0
1647958620000|2022-03-22 14:17:00|11160.33|11160.33|11160.73|11160.73|11160.73|11160.73|11160.33|11160.33|0
1647958650000|2022-03-22 14:17:30|11161.12|11161.12|11160.61|11160.61|11161.12|11161.12|11160.61|11160.61|0
1647958660000|2022-03-22 14:17:40|11160.21|11160.21|11160.1|11160.1|11160.21|11160.21|11160.1|11160.1|0
1647958670000|2022-03-22 14:17:50|11159.58|11159.58|11159.46|11159.46|11159.58|11159.58|11159.46|11159.46|0
1647958680000|2022-03-22 14:18:00|11159.86|11159.86|11159.71|11159.71|11159.86|11159.86|11159.71|11159.71|0
1647958690000|2022-03-22 14:18:10|11159.47|11159.47|11159.47|11159.47|11159.47|11159.47|11159.47|11159.47|0
1647958700000|2022-03-22 14:18:20|11160.45|11160.45|11160.45|11160.45|11160.45|11160.45|11160.45|11160.45|0
1647958710000|2022-03-22 14:18:30|11161.43|11161.43|11161.19|11161.19|11161.43|11161.43|11160.01|11160.01|0
1647958720000|2022-03-22 14:18:40|11161.08|11161.08|11161.34|11161.34|11161.34|11161.34|11161.08|11161.08|0
1647958750000|2022-03-22 14:19:10|11160.94|11160.94|11160.94|11160.94|11160.94|11160.94|11160.94|11160.94|0
1647958770000|2022-03-22 14:19:30|11161.34|11161.34|11161.54|11161.54|11161.74|11161.74|11161.34|11161.34|0
1647958780000|2022-03-22 14:19:40|11162.23|11162.23|11162.57|11162.57|11162.57|11162.57|11162.23|11162.23|0
1647958800000|2022-03-22 14:20:00|11162.92|11162.92|11162.92|11162.92|11162.92|11162.92|11162.92|11162.92|0
1647958810000|2022-03-22 14:20:10|11163.15|11163.15|11163.15|11163.15|11163.15|11163.15|11163.15|11163.15|0
1647958820000|2022-03-22 14:20:20|11164.33|11164.33|11165.28|11165.28|11165.43|11165.43|11164.33|11164.33|0
1647958830000|2022-03-22 14:20:30|11167.23|11167.23|11168.77|11168.77|11168.85|11168.85|11167.23|11167.23|0
1647958840000|2022-03-22 14:20:40|11166.82|11166.82|11166.82|11166.82|11166.82|11166.82|11166.82|11166.82|0
1647958850000|2022-03-22 14:20:50|11166.94|11166.94|11166.94|11166.94|11166.94|11166.94|11166.94|11166.94|0
1647958870000|2022-03-22 14:21:10|11166.73|11166.73|11166.73|11166.73|11166.73|11166.73|11166.73|11166.73|0
1647958920000|2022-03-22 14:22:00|11165.55|11165.55|11163.22|11163.22|11165.55|11165.55|11163.22|11163.22|0
1647958930000|2022-03-22 14:22:10|11164.4|11164.4|11167.54|11167.54|11167.54|11167.54|11164.4|11164.4|0
1647958940000|2022-03-22 14:22:20|11167.66|11167.66|11168|11168|11168|11168|11167.66|11167.66|0
1647958960000|2022-03-22 14:22:40|11168.35|11168.35|11169.32|11169.32|11169.32|11169.32|11168.35|11168.35|0
1647958970000|2022-03-22 14:22:50|11169.12|11169.12|11169.12|11169.12|11169.12|11169.12|11169.12|11169.12|0
1647958980000|2022-03-22 14:23:00|11168.8|11168.8|11169.2|11169.2|11169.2|11169.2|11168.8|11168.8|0
1647959010000|2022-03-22 14:23:30|11168.8|11168.8|11168.8|11168.8|11168.8|11168.8|11168.8|11168.8|0
1647959030000|2022-03-22 14:23:50|11167.82|11167.82|11166.43|11166.43|11167.82|11167.82|11165.46|11165.46|0
1647959040000|2022-03-22 14:24:00|11166.09|11166.09|11165.77|11165.77|11166.09|11166.09|11165.77|11165.77|0
1647959050000|2022-03-22 14:24:10|11166.11|11166.11|11165.9|11165.9|11166.11|11166.11|11165.9|11165.9|0
1647959080000|2022-03-22 14:24:40|11166.13|11166.13|11166.2|11166.2|11166.2|11166.2|11165.97|11165.97|0
1647959090000|2022-03-22 14:24:50|11167.38|11167.38|11168.36|11168.36|11168.36|11168.36|11167.38|11167.38|0
1647959100000|2022-03-22 14:25:00|11169.33|11169.33|11171.73|11171.73|11171.73|11171.73|11169.33|11169.33|0
1647959110000|2022-03-22 14:25:10|11171.78|11171.78|11171.78|11171.78|11171.78|11171.78|11171.78|11171.78|0
1647959120000|2022-03-22 14:25:20|11172.28|11172.28|11171.63|11171.63|11172.28|11172.28|11171.63|11171.63|0
1647959140000|2022-03-22 14:25:40|11172.42|11172.42|11173.13|11173.13|11173.13|11173.13|11172.42|11172.42|0
1647959160000|2022-03-22 14:26:00|11173.01|11173.01|11173.01|11173.01|11173.01|11173.01|11173.01|11173.01|0
1647959170000|2022-03-22 14:26:10|11173.22|11173.22|11173.22|11173.22|11173.22|11173.22|11173.22|11173.22|0
1647959220000|2022-03-22 14:27:00|11173.45|11173.45|11173.45|11173.45|11173.45|11173.45|11173.45|11173.45|0
1647959260000|2022-03-22 14:27:40|11173.85|11173.85|11173.85|11173.85|11173.85|11173.85|11173.85|11173.85|0
1647959290000|2022-03-22 14:28:10|11173.45|11173.45|11173.45|11173.45|11173.45|11173.45|11173.45|11173.45|0
1647959310000|2022-03-22 14:28:30|11171.08|11171.08|11169.33|11169.33|11171.08|11171.08|11168.15|11168.15|0
1647959320000|2022-03-22 14:28:40|11170.31|11170.31|11170.31|11170.31|11170.31|11170.31|11170.31|11170.31|0
1647959330000|2022-03-22 14:28:50|11169.91|11169.91|11170.03|11170.03|11170.03|11170.03|11169.91|11169.91|0
1647959340000|2022-03-22 14:29:00|11169.25|11169.25|11169.25|11169.25|11169.25|11169.25|11168.99|11168.99|0
1647959350000|2022-03-22 14:29:10|11169.3|11169.3|11169.3|11169.3|11169.3|11169.3|11169.3|11169.3|0
1647959370000|2022-03-22 14:29:30|11169.45|11169.45|11169.81|11169.81|11169.97|11169.97|11169.45|11169.45|0
1647959380000|2022-03-22 14:29:40|11169.69|11169.69|11169.69|11169.69|11169.69|11169.69|11169.69|11169.69|0
1647959390000|2022-03-22 14:29:50|11170.19|11170.19|11170.19|11170.19|11170.19|11170.19|11170.19|11170.19|0
1647959400000|2022-03-22 14:30:00|11171.17|11171.17|11173.08|11173.08|11173.08|11173.08|11171.17|11171.17|0
1647959410000|2022-03-22 14:30:10|11173.28|11173.28|11175.23|11175.23|11175.23|11175.23|11173.28|11173.28|0
1647959420000|2022-03-22 14:30:20|11176.32|11176.32|11177.81|11177.81|11177.81|11177.81|11176.32|11176.32|0
1647959440000|2022-03-22 14:30:40|11177.6|11177.6|11176.62|11176.62|11177.6|11177.6|11176.62|11176.62|0
1647959450000|2022-03-22 14:30:50|11176.82|11176.82|11176.47|11176.47|11176.82|11176.82|11176.31|11176.31|0
1647959460000|2022-03-22 14:31:00|11176.35|11176.35|11176.12|11176.12|11176.35|11176.35|11176.12|11176.12|0
1647959480000|2022-03-22 14:31:20|11176.46|11176.46|11176.54|11176.54|11176.54|11176.54|11176.46|11176.46|0
1647959500000|2022-03-22 14:31:40|11176.7|11176.7|11176.58|11176.58|11176.7|11176.7|11176.58|11176.58|0
1647959530000|2022-03-22 14:32:10|11176.41|11176.41|11176.2|11176.2|11176.41|11176.41|11176.2|11176.2|0
1647959540000|2022-03-22 14:32:20|11175.81|11175.81|11176.2|11176.2|11176.2|11176.2|11175.81|11175.81|0
1647959550000|2022-03-22 14:32:30|11175.94|11175.94|11175.94|11175.94|11175.94|11175.94|11175.94|11175.94|0
1647959570000|2022-03-22 14:32:50|11176.18|11176.18|11176.29|11176.29|11176.29|11176.29|11176.18|11176.18|0
1647959580000|2022-03-22 14:33:00|11175.95|11175.95|11175.95|11175.95|11175.95|11175.95|11175.95|11175.95|0
1647959590000|2022-03-22 14:33:10|11177.13|11177.13|11175.95|11175.95|11177.13|11177.13|11175.95|11175.95|0
1647959620000|2022-03-22 14:33:40|11177.9|11177.9|11177.98|11177.98|11177.98|11177.98|11176.8|11176.8|0
1647959630000|2022-03-22 14:33:50|11177|11177|11176.18|11176.18|11177|11177|11176.18|11176.18|0
1647959640000|2022-03-22 14:34:00|11176.52|11176.52|11175.34|11175.34|11176.52|11176.52|11175.34|11175.34|0
1647959650000|2022-03-22 14:34:10|11176.52|11176.52|11176.52|11176.52|11176.52|11176.52|11176.52|11176.52|0
1647959660000|2022-03-22 14:34:20|11175.34|11175.34|11175.34|11175.34|11175.34|11175.34|11175.34|11175.34|0
1647959670000|2022-03-22 14:34:30|11176.13|11176.13|11179.81|11179.81|11179.81|11179.81|11176.13|11176.13|0
1647959680000|2022-03-22 14:34:40|11180.78|11180.78|11180.78|11180.78|11180.78|11180.78|11180.78|11180.78|0
1647959690000|2022-03-22 14:34:50|11181.76|11181.76|11181.76|11181.76|11181.76|11181.76|11181.76|11181.76|0
1647959700000|2022-03-22 14:35:00|11182.74|11182.74|11182.74|11182.74|11182.74|11182.74|11182.74|11182.74|0
1647959720000|2022-03-22 14:35:20|11182.94|11182.94|11186|11186|11186|11186|11182.94|11182.94|0
1647959730000|2022-03-22 14:35:30|11186.07|11186.07|11186.07|11186.07|11186.07|11186.07|11186.07|11186.07|0
1647959740000|2022-03-22 14:35:40|11186|11186|11185.02|11185.02|11186|11186|11185.02|11185.02|0
1647959750000|2022-03-22 14:35:50|11185.07|11185.07|11185.07|11185.07|11185.07|11185.07|11185.07|11185.07|0
1647959760000|2022-03-22 14:36:00|11185.42|11185.42|11185.49|11185.49|11185.49|11185.49|11185.42|11185.42|0
1647959780000|2022-03-22 14:36:20|11185.7|11185.7|11185.83|11185.83|11185.83|11185.83|11185.7|11185.7|0
1647959790000|2022-03-22 14:36:30|11186.07|11186.07|11186.07|11186.07|11186.07|11186.07|11186.07|11186.07|0
1647959810000|2022-03-22 14:36:50|11185.67|11185.67|11185.17|11185.17|11185.67|11185.67|11185.17|11185.17|0
1647959820000|2022-03-22 14:37:00|11185.56|11185.56|11185.56|11185.56|11185.56|11185.56|11185.45|11185.45|0
1647959830000|2022-03-22 14:37:10|11184.38|11184.38|11184.38|11184.38|11184.38|11184.38|11184.38|11184.38|0
1647959870000|2022-03-22 14:37:50|11184.15|11184.15|11184.03|11184.03|11184.15|11184.15|11184.03|11184.03|0
1647959880000|2022-03-22 14:38:00|11184.43|11184.43|11182.56|11182.56|11184.43|11184.43|11182.56|11182.56|0
1647959890000|2022-03-22 14:38:10|11182.16|11182.16|11181.64|11181.64|11182.16|11182.16|11181.64|11181.64|0
1647959900000|2022-03-22 14:38:20|11181.85|11181.85|11181.85|11181.85|11181.85|11181.85|11181.85|11181.85|0
1647959920000|2022-03-22 14:38:40|11181.34|11181.34|11181.31|11181.31|11181.42|11181.42|11181.31|11181.31|0
1647959930000|2022-03-22 14:38:50|11181.4|11181.4|11180.22|11180.22|11181.4|11181.4|11180.22|11180.22|0
1647959940000|2022-03-22 14:39:00|11180.17|11180.17|11180.94|11180.94|11180.94|11180.94|11180.17|11180.17|0
1647959950000|2022-03-22 14:39:10|11181.18|11181.18|11181.18|11181.18|11181.18|11181.18|11181.18|11181.18|0
1647959960000|2022-03-22 14:39:20|11181.44|11181.44|11181.44|11181.44|11181.44|11181.44|11180.46|11180.46|0
1647959980000|2022-03-22 14:39:40|11181.83|11181.83|11181.83|11181.83|11181.83|11181.83|11181.83|11181.83|0
1647959990000|2022-03-22 14:39:50|11183.02|11183.02|11183.02|11183.02|11183.02|11183.02|11183.02|11183.02|0
1647960000000|2022-03-22 14:40:00|11183.36|11183.36|11183.36|11183.36|11183.36|11183.36|11183.36|11183.36|0
1647960010000|2022-03-22 14:40:10|11181|11181|11181|11181|11181|11181|11181|11181|0
1647960020000|2022-03-22 14:40:20|11180.66|11180.66|11179.67|11179.67|11181.16|11181.16|11179.06|11179.06|0
1647960030000|2022-03-22 14:40:30|11178.69|11178.69|11177.05|11177.05|11178.69|11178.69|11177.05|11177.05|0
1647960040000|2022-03-22 14:40:40|11176.84|11176.84|11177.98|11177.98|11179.21|11179.21|11176.84|11176.84|0
1647960050000|2022-03-22 14:40:50|11177.86|11177.86|11176.47|11176.47|11177.86|11177.86|11176.47|11176.47|0
1647960060000|2022-03-22 14:41:00|11174.4|11174.4|11173.65|11173.65|11174.4|11174.4|11173.63|11173.63|0
1647960070000|2022-03-22 14:41:10|11173.49|11173.49|11172.99|11172.99|11173.49|11173.49|11172.99|11172.99|0
1647960080000|2022-03-22 14:41:20|11172.86|11172.86|11172.66|11172.66|11172.86|11172.86|11172.66|11172.66|0
1647960090000|2022-03-22 14:41:30|11172.46|11172.46|11172.46|11172.46|11172.46|11172.46|11172.46|11172.46|0
1647960110000|2022-03-22 14:41:50|11173.43|11173.43|11173.58|11173.58|11173.58|11173.58|11173.43|11173.43|0
1647960120000|2022-03-22 14:42:00|11171.63|11171.63|11171.5|11171.5|11171.63|11171.63|11171.5|11171.5|0
1647960130000|2022-03-22 14:42:10|11171.9|11171.9|11171.5|11171.5|11171.9|11171.9|11171.5|11171.5|0
1647960140000|2022-03-22 14:42:20|11170.32|11170.32|11169.14|11169.14|11170.32|11170.32|11169.14|11169.14|0
1647960180000|2022-03-22 14:43:00|11167.95|11167.95|11167.95|11167.95|11167.95|11167.95|11167.95|11167.95|0
1647960200000|2022-03-22 14:43:20|11169.14|11169.14|11169.14|11169.14|11169.14|11169.14|11169.14|11169.14|0
1647960210000|2022-03-22 14:43:30|11169.02|11169.02|11168.9|11168.9|11169.02|11169.02|11168.9|11168.9|0
1647960230000|2022-03-22 14:43:50|11168.69|11168.69|11166.79|11166.79|11169.67|11169.67|11166.79|11166.79|0
1647960240000|2022-03-22 14:44:00|11166.55|11166.55|11165.5|11165.5|11166.55|11166.55|11165.5|11165.5|0
1647960250000|2022-03-22 14:44:10|11165.3|11165.3|11167.46|11167.46|11167.98|11167.98|11165.3|11165.3|0
1647960260000|2022-03-22 14:44:20|11167.06|11167.06|11165.14|11165.14|11167.06|11167.06|11165.14|11165.14|0
1647960280000|2022-03-22 14:44:40|11163.96|11163.96|11165.33|11165.33|11165.33|11165.33|11163.96|11163.96|0
1647960290000|2022-03-22 14:44:50|11164.35|11164.35|11165.33|11165.33|11165.33|11165.33|11164.35|11164.35|0
1647960300000|2022-03-22 14:45:00|11166.31|11166.31|11166.42|11166.42|11166.42|11166.42|11166.31|11166.31|0
1647960320000|2022-03-22 14:45:20|11165.63|11165.63|11164.31|11164.31|11165.63|11165.63|11164.31|11164.31|0
1647960330000|2022-03-22 14:45:30|11165.28|11165.28|11166.06|11166.06|11166.06|11166.06|11164.74|11164.74|0
1647960340000|2022-03-22 14:45:40|11166.45|11166.45|11167.34|11167.34|11167.43|11167.43|11166.45|11166.45|0
1647960360000|2022-03-22 14:46:00|11167.21|11167.21|11167.21|11167.21|11167.21|11167.21|11167.21|11167.21|0
1647960390000|2022-03-22 14:46:30|11170.14|11170.14|11170.14|11170.14|11170.14|11170.14|11170.14|11170.14|0
1647960410000|2022-03-22 14:46:50|11170.26|11170.26|11165.44|11165.44|11171.44|11171.44|11165.23|11165.23|0
1647960430000|2022-03-22 14:47:10|11165.04|11165.04|11165.75|11165.75|11165.75|11165.75|11164.64|11164.64|0
1647960440000|2022-03-22 14:47:20|11168.68|11168.68|11168.68|11168.68|11168.68|11168.68|11168.68|11168.68|0
1647960450000|2022-03-22 14:47:30|11168.88|11168.88|11168.88|11168.88|11168.88|11168.88|11168.88|11168.88|0
1647960460000|2022-03-22 14:47:40|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|0
1647960470000|2022-03-22 14:47:50|11170.78|11170.78|11171.56|11171.56|11172.74|11172.74|11170.78|11170.78|0
1647960480000|2022-03-22 14:48:00|11171.44|11171.44|11171.44|11171.44|11171.44|11171.44|11171.44|11171.44|0
1647960490000|2022-03-22 14:48:10|11171.24|11171.24|11172.61|11172.61|11172.61|11172.61|11171.24|11171.24|0
1647960500000|2022-03-22 14:48:20|11173.59|11173.59|11173.59|11173.59|11173.59|11173.59|11173.59|11173.59|0
1647960520000|2022-03-22 14:48:40|11174.77|11174.77|11174.77|11174.77|11174.77|11174.77|11174.77|11174.77|0
1647960530000|2022-03-22 14:48:50|11175.75|11175.75|11175.75|11175.75|11175.75|11175.75|11175.75|11175.75|0
1647960540000|2022-03-22 14:49:00|11178.11|11178.11|11180.27|11180.27|11180.27|11180.27|11178.11|11178.11|0
1647960550000|2022-03-22 14:49:10|11180.06|11180.06|11180.06|11180.06|11180.06|11180.06|11180.06|11180.06|0
1647960570000|2022-03-22 14:49:30|11179.99|11179.99|11180.15|11180.15|11180.38|11180.38|11179.99|11179.99|0
1647960580000|2022-03-22 14:49:40|11180.32|11180.32|11177.95|11177.95|11180.32|11180.32|11177.95|11177.95|0
1647960590000|2022-03-22 14:49:50|11178.35|11178.35|11179.31|11179.31|11179.31|11179.31|11178.35|11178.35|0
1647960610000|2022-03-22 14:50:10|11178.13|11178.13|11177.52|11177.52|11178.13|11178.13|11177.52|11177.52|0
1647960620000|2022-03-22 14:50:20|11177.13|11177.13|11176.92|11176.92|11177.13|11177.13|11176.92|11176.92|0
1647960650000|2022-03-22 14:50:50|11178.11|11178.11|11180.47|11180.47|11180.47|11180.47|11178.11|11178.11|0
1647960660000|2022-03-22 14:51:00|11180.13|11180.13|11176.5|11176.5|11180.76|11180.76|11176.5|11176.5|0
1647960670000|2022-03-22 14:51:10|11175.53|11175.53|11173.48|11173.48|11175.53|11175.53|11173.34|11173.34|0
1647960680000|2022-03-22 14:51:20|11173.24|11173.24|11173.24|11173.24|11173.24|11173.24|11173.24|11173.24|0
1647960690000|2022-03-22 14:51:30|11173.59|11173.59|11173.59|11173.59|11173.59|11173.59|11173.59|11173.59|0
1647960700000|2022-03-22 14:51:40|11173.36|11173.36|11173.47|11173.47|11173.47|11173.47|11173.36|11173.36|0
1647960710000|2022-03-22 14:51:50|11172.29|11172.29|11171.11|11171.11|11172.29|11172.29|11171.11|11171.11|0
1647960720000|2022-03-22 14:52:00|11170.85|11170.85|11169.76|11169.76|11170.85|11170.85|11169.67|11169.67|0
1647960730000|2022-03-22 14:52:10|11169.63|11169.63|11169.37|11169.37|11169.63|11169.63|11169.37|11169.37|0
1647960740000|2022-03-22 14:52:20|11168.68|11168.68|11168.68|11168.68|11168.68|11168.68|11168.68|11168.68|0
1647960760000|2022-03-22 14:52:40|11167.89|11167.89|11168.17|11168.17|11168.28|11168.28|11167.89|11167.89|0
1647960770000|2022-03-22 14:52:50|11166.98|11166.98|11166.98|11166.98|11166.98|11166.98|11166.98|11166.98|0
1647960780000|2022-03-22 14:53:00|11167.38|11167.38|11166.06|11166.06|11167.38|11167.38|11166.06|11166.06|0
1647960800000|2022-03-22 14:53:20|11166.18|11166.18|11166.18|11166.18|11166.18|11166.18|11166.18|11166.18|0
1647960810000|2022-03-22 14:53:30|11167.15|11167.15|11167.38|11167.38|11167.38|11167.38|11167.15|11167.15|0
1647960820000|2022-03-22 14:53:40|11168.64|11168.64|11168.97|11168.97|11168.97|11168.97|11168.64|11168.64|0
1647960830000|2022-03-22 14:53:50|11169.37|11169.37|11168.3|11168.3|11169.55|11169.55|11168.3|11168.3|0
1647960840000|2022-03-22 14:54:00|11168.64|11168.64|11168.64|11168.64|11168.64|11168.64|11168.64|11168.64|0
1647960880000|2022-03-22 14:54:40|11168.72|11168.72|11169.9|11169.9|11169.9|11169.9|11168.72|11168.72|0
1647960890000|2022-03-22 14:54:50|11171.85|11171.85|11174.08|11174.08|11174.08|11174.08|11171.85|11171.85|0
1647960900000|2022-03-22 14:55:00|11174.49|11174.49|11175.52|11175.52|11175.52|11175.52|11174.49|11174.49|0
1647960920000|2022-03-22 14:55:20|11174.54|11174.54|11174.14|11174.14|11174.54|11174.54|11174.14|11174.14|0
1647960930000|2022-03-22 14:55:30|11173.17|11173.17|11170.61|11170.61|11173.17|11173.17|11170.61|11170.61|0
1647960940000|2022-03-22 14:55:40|11171.79|11171.79|11172.98|11172.98|11172.98|11172.98|11171.79|11171.79|0
1647960950000|2022-03-22 14:55:50|11173.3|11173.3|11172.65|11172.65|11173.3|11173.3|11172.23|11172.23|0
1647960970000|2022-03-22 14:56:10|11175.58|11175.58|11175.81|11175.81|11175.81|11175.81|11175.58|11175.58|0
1647960980000|2022-03-22 14:56:20|11176.16|11176.16|11176.32|11176.32|11176.58|11176.58|11176.16|11176.16|0
1647960990000|2022-03-22 14:56:30|11177.51|11177.51|11176.34|11176.34|11177.51|11177.51|11176.34|11176.34|0
1647961000000|2022-03-22 14:56:40|11175.94|11175.94|11175.83|11175.83|11175.94|11175.94|11175.83|11175.83|0
1647961030000|2022-03-22 14:57:10|11176.06|11176.06|11176.32|11176.32|11176.32|11176.32|11176.06|11176.06|0
1647961050000|2022-03-22 14:57:30|11176.12|11176.12|11175.91|11175.91|11176.12|11176.12|11175.91|11175.91|0
1647961060000|2022-03-22 14:57:40|11175.84|11175.84|11175.84|11175.84|11175.84|11175.84|11175.84|11175.84|0
1647961070000|2022-03-22 14:57:50|11176.81|11176.81|11175.23|11175.23|11176.81|11176.81|11175.23|11175.23|0
1647961080000|2022-03-22 14:58:00|11176.42|11176.42|11176.42|11176.42|11176.42|11176.42|11176.42|11176.42|0
1647961090000|2022-03-22 14:58:10|11177.6|11177.6|11177.6|11177.6|11177.6|11177.6|11177.6|11177.6|0
1647961100000|2022-03-22 14:58:20|11178.78|11178.78|11178.78|11178.78|11178.78|11178.78|11178.78|11178.78|0
1647961110000|2022-03-22 14:58:30|11179.18|11179.18|11179.18|11179.18|11179.18|11179.18|11179.18|11179.18|0
1647961130000|2022-03-22 14:58:50|11179.09|11179.09|11181.16|11181.16|11181.16|11181.16|11179.09|11179.09|0
1647961140000|2022-03-22 14:59:00|11179.98|11179.98|11179.98|11179.98|11179.98|11179.98|11179.98|11179.98|0
1647961150000|2022-03-22 14:59:10|11180.38|11180.38|11180.38|11180.38|11180.38|11180.38|11180.38|11180.38|0
1647961160000|2022-03-22 14:59:20|11181.56|11181.56|11181.56|11181.56|11183.51|11183.51|11181.56|11181.56|0
1647961190000|2022-03-22 14:59:50|11181.73|11181.73|11181.94|11181.94|11181.94|11181.94|11181.73|11181.73|0
1647961200000|2022-03-22 15:00:00|11182.33|11182.33|11183.54|11183.54|11183.8|11183.8|11182.33|11182.33|0
1647961210000|2022-03-22 15:00:10|11183.38|11183.38|11185.74|11185.74|11185.74|11185.74|11183.38|11183.38|0
1647961220000|2022-03-22 15:00:20|11186|11186|11186|11186|11186|11186|11186|11186|0
1647961230000|2022-03-22 15:00:30|11186.4|11186.4|11186.2|11186.2|11186.4|11186.4|11186.2|11186.2|0
1647961240000|2022-03-22 15:00:40|11186.08|11186.08|11186.08|11186.08|11186.08|11186.08|11186.08|11186.08|0
1647961260000|2022-03-22 15:01:00|11186|11186|11185.17|11185.17|11186.35|11186.35|11185.17|11185.17|0
1647961270000|2022-03-22 15:01:10|11184.91|11184.91|11184.7|11184.7|11184.91|11184.91|11184.7|11184.7|0
1647961280000|2022-03-22 15:01:20|11184.49|11184.49|11184.49|11184.49|11184.49|11184.49|11184.49|11184.49|0
1647961290000|2022-03-22 15:01:30|11184.33|11184.33|11178.42|11178.42|11184.33|11184.33|11178.42|11178.42|0
1647961300000|2022-03-22 15:01:40|11178.25|11178.25|11174.95|11174.95|11178.25|11178.25|11174.95|11174.95|0
1647961310000|2022-03-22 15:01:50|11174.61|11174.61|11174.26|11174.26|11174.61|11174.61|11174.26|11174.26|0
1647961320000|2022-03-22 15:02:00|11174|11174|11173.85|11173.85|11174|11174|11173.85|11173.85|0
1647961330000|2022-03-22 15:02:10|11173.62|11173.62|11173.34|11173.34|11173.62|11173.62|11172.84|11172.84|0
1647961340000|2022-03-22 15:02:20|11173.03|11173.03|11173.03|11173.03|11173.03|11173.03|11173.03|11173.03|0
1647961360000|2022-03-22 15:02:40|11172.82|11172.82|11174.01|11174.01|11174.01|11174.01|11172.82|11172.82|0
1647961370000|2022-03-22 15:02:50|11173.89|11173.89|11173.1|11173.1|11174.29|11174.29|11173.1|11173.1|0
1647961380000|2022-03-22 15:03:00|11173.5|11173.5|11173.5|11173.5|11173.5|11173.5|11173.5|11173.5|0
1647961390000|2022-03-22 15:03:10|11173.96|11173.96|11173.96|11173.96|11173.96|11173.96|11173.96|11173.96|0
1647961410000|2022-03-22 15:03:30|11172.99|11172.99|11172.99|11172.99|11172.99|11172.99|11172.99|11172.99|0
1647961420000|2022-03-22 15:03:40|11173.96|11173.96|11174.94|11174.94|11174.94|11174.94|11173.96|11173.96|0
1647961430000|2022-03-22 15:03:50|11173.76|11173.76|11173.76|11173.76|11173.76|11173.76|11173.76|11173.76|0
1647961440000|2022-03-22 15:04:00|11174.15|11174.15|11174|11174|11174.15|11174.15|11174|11174|0
1647961450000|2022-03-22 15:04:10|11173.03|11173.03|11173.03|11173.03|11173.37|11173.37|11172.05|11172.05|0
1647961460000|2022-03-22 15:04:20|11173.23|11173.23|11173.48|11173.48|11173.48|11173.48|11173.23|11173.23|0
1647961470000|2022-03-22 15:04:30|11173.6|11173.6|11173.8|11173.8|11173.8|11173.8|11173.6|11173.6|0
1647961480000|2022-03-22 15:04:40|11173.97|11173.97|11175.69|11175.69|11175.69|11175.69|11173.97|11173.97|0
1647961490000|2022-03-22 15:04:50|11176.66|11176.66|11175.08|11175.08|11176.66|11176.66|11175.08|11175.08|0
1647961500000|2022-03-22 15:05:00|11174.11|11174.11|11174.11|11174.11|11174.11|11174.11|11174.11|11174.11|0
1647961510000|2022-03-22 15:05:10|11175.08|11175.08|11174.11|11174.11|11175.08|11175.08|11174.11|11174.11|0
1647961520000|2022-03-22 15:05:20|11174.16|11174.16|11174.16|11174.16|11174.39|11174.39|11174.16|11174.16|0
1647961540000|2022-03-22 15:05:40|11174.36|11174.36|11172.68|11172.68|11174.36|11174.36|11172.68|11172.68|0
1647961550000|2022-03-22 15:05:50|11172.51|11172.51|11172.51|11172.51|11172.51|11172.51|11172.51|11172.51|0
1647961560000|2022-03-22 15:06:00|11173.69|11173.69|11173.3|11173.3|11173.69|11173.69|11173.3|11173.3|0
1647961570000|2022-03-22 15:06:10|11173.04|11173.04|11173.44|11173.44|11173.44|11173.44|11173.04|11173.04|0
1647961590000|2022-03-22 15:06:30|11173.33|11173.33|11173.1|11173.1|11173.33|11173.33|11173.1|11173.1|0
1647961600000|2022-03-22 15:06:40|11173.44|11173.44|11173.44|11173.44|11173.44|11173.44|11173.44|11173.44|0
1647961630000|2022-03-22 15:07:10|11173.95|11173.95|11173.43|11173.43|11173.95|11173.95|11173.43|11173.43|0
1647961660000|2022-03-22 15:07:40|11173.48|11173.48|11173.75|11173.75|11173.75|11173.75|11173.35|11173.35|0
1647961680000|2022-03-22 15:08:00|11174.93|11174.93|11174.93|11174.93|11174.93|11174.93|11174.93|11174.93|0
1647961690000|2022-03-22 15:08:10|11174.8|11174.8|11175.78|11175.78|11175.78|11175.78|11174.8|11174.8|0
1647961700000|2022-03-22 15:08:20|11175.98|11175.98|11175.98|11175.98|11175.98|11175.98|11175.98|11175.98|0
1647961720000|2022-03-22 15:08:40|11175.2|11175.2|11175.35|11175.35|11175.35|11175.35|11175.2|11175.2|0
1647961730000|2022-03-22 15:08:50|11175.41|11175.41|11174.43|11174.43|11175.41|11175.41|11174.43|11174.43|0
1647961740000|2022-03-22 15:09:00|11174.56|11174.56|11174.56|11174.56|11174.56|11174.56|11174.56|11174.56|0
1647961750000|2022-03-22 15:09:10|11175.53|11175.53|11176.33|11176.33|11176.33|11176.33|11175.53|11175.53|0
1647961760000|2022-03-22 15:09:20|11175.83|11175.83|11175.32|11175.32|11175.83|11175.83|11175.32|11175.32|0
1647961770000|2022-03-22 15:09:30|11175.06|11175.06|11176.75|11176.75|11176.75|11176.75|11175.06|11175.06|0
1647961790000|2022-03-22 15:09:50|11177.93|11177.93|11176.98|11176.98|11178.16|11178.16|11176.98|11176.98|0
1647961800000|2022-03-22 15:10:00|11176.48|11176.48|11176.82|11176.82|11176.82|11176.82|11176.48|11176.48|0
1647961830000|2022-03-22 15:10:30|11177.06|11177.06|11177.06|11177.06|11177.06|11177.06|11177.06|11177.06|0
1647961840000|2022-03-22 15:10:40|11177.26|11177.26|11177.26|11177.26|11177.26|11177.26|11176.91|11176.91|0
1647961850000|2022-03-22 15:10:50|11177.52|11177.52|11176.34|11176.34|11177.52|11177.52|11176.34|11176.34|0
1647961870000|2022-03-22 15:11:10|11178.7|11178.7|11182.78|11182.78|11182.78|11182.78|11178.7|11178.7|0
1647961880000|2022-03-22 15:11:20|11182.09|11182.09|11183.65|11183.65|11183.65|11183.65|11182.09|11182.09|0
1647961890000|2022-03-22 15:11:30|11183.54|11183.54|11184.6|11184.6|11184.6|11184.6|11183.42|11183.42|0
1647961900000|2022-03-22 15:11:40|11184.95|11184.95|11185.51|11185.51|11185.51|11185.51|11184.95|11184.95|0
1647961920000|2022-03-22 15:12:00|11185.59|11185.59|11185.59|11185.59|11185.59|11185.59|11185.59|11185.59|0
1647961930000|2022-03-22 15:12:10|11185.94|11185.94|11185.94|11185.94|11185.94|11185.94|11185.94|11185.94|0
1647961940000|2022-03-22 15:12:20|11186.48|11186.48|11186.32|11186.32|11186.48|11186.48|11186.32|11186.32|0
1647961950000|2022-03-22 15:12:30|11186.48|11186.48|11186.48|11186.48|11186.48|11186.48|11186.48|11186.48|0
1647961960000|2022-03-22 15:12:40|11186.88|11186.88|11188.53|11188.53|11188.8|11188.8|11186.64|11186.64|0
1647961970000|2022-03-22 15:12:50|11188.23|11188.23|11188.23|11188.23|11188.23|11188.23|11188.23|11188.23|0
1647961980000|2022-03-22 15:13:00|11188.11|11188.11|11188.23|11188.23|11188.23|11188.23|11188.11|11188.11|0
1647962000000|2022-03-22 15:13:20|11188.03|11188.03|11188.11|11188.11|11188.11|11188.11|11187.79|11187.79|0
1647962010000|2022-03-22 15:13:30|11186.93|11186.93|11186.12|11186.12|11186.93|11186.93|11183.4|11183.4|0
1647962020000|2022-03-22 15:13:40|11186.52|11186.52|11186.67|11186.67|11186.67|11186.67|11186.52|11186.52|0
1647962030000|2022-03-22 15:13:50|11186.44|11186.44|11188.39|11188.39|11188.39|11188.39|11186.44|11186.44|0
1647962040000|2022-03-22 15:14:00|11189.57|11189.57|11190.76|11190.76|11190.76|11190.76|11189.57|11189.57|0
1647962050000|2022-03-22 15:14:10|11191.26|11191.26|11191.26|11191.26|11191.26|11191.26|11191.26|11191.26|0
1647962070000|2022-03-22 15:14:30|11191.72|11191.72|11191.62|11191.62|11192.12|11192.12|11191.62|11191.62|0
1647962080000|2022-03-22 15:14:40|11192.07|11192.07|11192.33|11192.33|11192.33|11192.33|11192.07|11192.07|0
1647962090000|2022-03-22 15:14:50|11193.52|11193.52|11193.52|11193.52|11193.52|11193.52|11193.52|11193.52|0
1647962100000|2022-03-22 15:15:00|11193.63|11193.63|11195.21|11195.21|11195.21|11195.21|11193.63|11193.63|0
1647962110000|2022-03-22 15:15:10|11195|11195|11195|11195|11195|11195|11195|11195|0
1647962120000|2022-03-22 15:15:20|11195.35|11195.35|11195.35|11195.35|11195.35|11195.35|11195.35|11195.35|0
1647962140000|2022-03-22 15:15:40|11195.5|11195.5|11196.68|11196.68|11196.68|11196.68|11195.5|11195.5|0
1647962160000|2022-03-22 15:16:00|11194.04|11194.04|11194.04|11194.04|11194.04|11194.04|11194.04|11194.04|0
1647962170000|2022-03-22 15:16:10|11192.85|11192.85|11192.85|11192.85|11192.85|11192.85|11192.85|11192.85|0
1647962180000|2022-03-22 15:16:20|11192.93|11192.93|11190.74|11190.74|11192.93|11192.93|11190.74|11190.74|0
1647962190000|2022-03-22 15:16:30|11191.08|11191.08|11190.74|11190.74|11191.08|11191.08|11190.74|11190.74|0
1647962210000|2022-03-22 15:16:50|11189.71|11189.71|11190.05|11190.05|11190.05|11190.05|11189.71|11189.71|0
1647962220000|2022-03-22 15:17:00|11190.39|11190.39|11190.34|11190.34|11190.74|11190.74|11190.34|11190.34|0
1647962230000|2022-03-22 15:17:10|11189.65|11189.65|11190|11190|11190|11190|11189.65|11189.65|0
1647962240000|2022-03-22 15:17:20|11190.05|11190.05|11189.35|11189.35|11190.05|11190.05|11189.25|11189.25|0
1647962250000|2022-03-22 15:17:30|11190.73|11190.73|11190.73|11190.73|11190.73|11190.73|11190.73|11190.73|0
1647962270000|2022-03-22 15:17:50|11190.83|11190.83|11191.02|11191.02|11191.02|11191.02|11190.78|11190.78|0
1647962280000|2022-03-22 15:18:00|11191.41|11191.41|11191.81|11191.81|11191.81|11191.81|11191.41|11191.41|0
1647962300000|2022-03-22 15:18:20|11191.99|11191.99|11191.99|11191.99|11191.99|11191.99|11191.99|11191.99|0
1647962310000|2022-03-22 15:18:30|11192.2|11192.2|11192.4|11192.4|11192.4|11192.4|11192.2|11192.2|0
1647962320000|2022-03-22 15:18:40|11191.22|11191.22|11192.19|11192.19|11192.19|11192.19|11191.22|11191.22|0
1647962340000|2022-03-22 15:19:00|11193.17|11193.17|11193.17|11193.17|11193.17|11193.17|11193.17|11193.17|0
1647962350000|2022-03-22 15:19:10|11194.35|11194.35|11194.35|11194.35|11194.35|11194.35|11194.35|11194.35|0
1647962360000|2022-03-22 15:19:20|11194.09|11194.09|11194.61|11194.61|11194.61|11194.61|11194.09|11194.09|0
1647962370000|2022-03-22 15:19:30|11195.8|11195.8|11196.98|11196.98|11196.98|11196.98|11195.8|11195.8|0
1647962380000|2022-03-22 15:19:40|11198.16|11198.16|11200.36|11200.36|11200.36|11200.36|11198.16|11198.16|0
1647962390000|2022-03-22 15:19:50|11200.48|11200.48|11203.71|11203.71|11203.83|11203.83|11200.48|11200.48|0
1647962400000|2022-03-22 15:20:00|11203.8|11203.8|11204.1|11204.1|11204.31|11204.31|11203.8|11203.8|0
1647962410000|2022-03-22 15:20:10|11203.98|11203.98|11203.98|11203.98|11203.98|11203.98|11203.98|11203.98|0
1647962420000|2022-03-22 15:20:20|11204.33|11204.33|11203.3|11203.3|11204.33|11204.33|11202.72|11202.72|0
1647962430000|2022-03-22 15:20:30|11204.07|11204.07|11204.07|11204.07|11204.07|11204.07|11204.07|11204.07|0
1647962440000|2022-03-22 15:20:40|11204.28|11204.28|11203.09|11203.09|11204.28|11204.28|11203.09|11203.09|0
1647962470000|2022-03-22 15:21:10|11202.94|11202.94|11203.92|11203.92|11203.92|11203.92|11202.94|11202.94|0
1647962480000|2022-03-22 15:21:20|11202.94|11202.94|11202.82|11202.82|11202.94|11202.94|11202.82|11202.82|0
1647962490000|2022-03-22 15:21:30|11203.34|11203.34|11203.34|11203.34|11203.34|11203.34|11203.34|11203.34|0
1647962500000|2022-03-22 15:21:40|11204.32|11204.32|11205.5|11205.5|11205.5|11205.5|11204.32|11204.32|0
1647962520000|2022-03-22 15:22:00|11204.71|11204.71|11205.11|11205.11|11205.11|11205.11|11204.71|11204.71|0
1647962530000|2022-03-22 15:22:10|11205.45|11205.45|11205.45|11205.45|11205.45|11205.45|11205.45|11205.45|0
1647962540000|2022-03-22 15:22:20|11206.49|11206.49|11206.13|11206.13|11206.49|11206.49|11206.13|11206.13|0
1647962550000|2022-03-22 15:22:30|11206.34|11206.34|11207.53|11207.53|11207.53|11207.53|11206.34|11206.34|0
1647962560000|2022-03-22 15:22:40|11207.33|11207.33|11207.33|11207.33|11207.33|11207.33|11207.33|11207.33|0
1647962570000|2022-03-22 15:22:50|11206.14|11206.14|11205.63|11205.63|11206.14|11206.14|11205.63|11205.63|0
1647962590000|2022-03-22 15:23:10|11204.45|11204.45|11204.09|11204.09|11204.45|11204.45|11204.05|11204.05|0
1647962600000|2022-03-22 15:23:20|11203.11|11203.11|11200.72|11200.72|11203.11|11203.11|11199.4|11199.4|0
1647962610000|2022-03-22 15:23:30|11201.7|11201.7|11203|11203|11203|11203|11201.7|11201.7|0
1647962620000|2022-03-22 15:23:40|11203.98|11203.98|11203.94|11203.94|11204.96|11204.96|11203.94|11203.94|0
1647962630000|2022-03-22 15:23:50|11204.28|11204.28|11205.57|11205.57|11205.57|11205.57|11204.28|11204.28|0
1647962640000|2022-03-22 15:24:00|11205.31|11205.31|11205.31|11205.31|11205.31|11205.31|11205.31|11205.31|0
1647962650000|2022-03-22 15:24:10|11205.47|11205.47|11205.47|11205.47|11205.47|11205.47|11205.47|11205.47|0
1647962660000|2022-03-22 15:24:20|11205.56|11205.56|11205.56|11205.56|11205.56|11205.56|11205.56|11205.56|0
1647962670000|2022-03-22 15:24:30|11204.38|11204.38|11204.38|11204.38|11204.38|11204.38|11203.19|11203.19|0
1647962700000|2022-03-22 15:25:00|11203.98|11203.98|11202.41|11202.41|11203.98|11203.98|11201.63|11201.63|0
1647962710000|2022-03-22 15:25:10|11202.17|11202.17|11202.02|11202.02|11202.17|11202.17|11202.02|11202.02|0
1647962720000|2022-03-22 15:25:20|11202.25|11202.25|11202.63|11202.63|11202.63|11202.63|11202.25|11202.25|0
1647962740000|2022-03-22 15:25:40|11202.83|11202.83|11202.95|11202.95|11202.95|11202.95|11202.83|11202.83|0
1647962750000|2022-03-22 15:25:50|11203.06|11203.06|11203.28|11203.28|11204.47|11204.47|11203.06|11203.06|0
1647962760000|2022-03-22 15:26:00|11203.8|11203.8|11203.8|11203.8|11203.8|11203.8|11203.8|11203.8|0
1647962780000|2022-03-22 15:26:20|11203.4|11203.4|11203.45|11203.45|11203.45|11203.45|11203.4|11203.4|0
1647962800000|2022-03-22 15:26:40|11203.8|11203.8|11203.58|11203.58|11203.8|11203.8|11203.58|11203.58|0
1647962810000|2022-03-22 15:26:50|11203.98|11203.98|11203.98|11203.98|11203.98|11203.98|11203.98|11203.98|0
1647962820000|2022-03-22 15:27:00|11203.86|11203.86|11203.86|11203.86|11203.86|11203.86|11203.86|11203.86|0
1647962840000|2022-03-22 15:27:20|11203.75|11203.75|11203.75|11203.75|11203.75|11203.75|11203.75|11203.75|0
1647962850000|2022-03-22 15:27:30|11203.96|11203.96|11203.96|11203.96|11203.96|11203.96|11203.96|11203.96|0
1647962860000|2022-03-22 15:27:40|11203.56|11203.56|11203.56|11203.56|11203.56|11203.56|11203.56|11203.56|0
1647962870000|2022-03-22 15:27:50|11203.23|11203.23|11200.86|11200.86|11203.23|11203.23|11200.86|11200.86|0
1647962880000|2022-03-22 15:28:00|11201.26|11201.26|11200.49|11200.49|11202.44|11202.44|11200.49|11200.49|0
1647962890000|2022-03-22 15:28:10|11200.28|11200.28|11200.28|11200.28|11200.28|11200.28|11200.28|11200.28|0
1647962900000|2022-03-22 15:28:20|11199.88|11199.88|11199.88|11199.88|11199.88|11199.88|11199.88|11199.88|0
1647962910000|2022-03-22 15:28:30|11200.86|11200.86|11200.86|11200.86|11200.86|11200.86|11200.86|11200.86|0
1647962920000|2022-03-22 15:28:40|11201.2|11201.2|11201.2|11201.2|11201.2|11201.2|11201.2|11201.2|0
1647962930000|2022-03-22 15:28:50|11200.51|11200.51|11201.12|11201.12|11201.12|11201.12|11200.51|11200.51|0
1647962940000|2022-03-22 15:29:00|11201.64|11201.64|11202.04|11202.04|11202.04|11202.04|11201.64|11201.64|0
1647962970000|2022-03-22 15:29:30|11201.83|11201.83|11204.64|11204.64|11204.64|11204.64|11201.83|11201.83|0
1647962980000|2022-03-22 15:29:40|11205.15|11205.15|11205.15|11205.15|11205.15|11205.15|11205.15|11205.15|0
1647962990000|2022-03-22 15:29:50|11206.33|11206.33|11213.3|11213.3|11213.42|11213.42|11206.33|11206.33|0
1647963000000|2022-03-22 15:30:00|11213.99|11213.99|11211.62|11211.62|11214.1|11214.1|11211.62|11211.62|0
1647963010000|2022-03-22 15:30:10|11211.51|11211.51|11211.51|11211.51|11211.51|11211.51|11211.51|11211.51|0
1647963020000|2022-03-22 15:30:20|11212.69|11212.69|11212.69|11212.69|11212.69|11212.69|11212.69|11212.69|0
1647963030000|2022-03-22 15:30:30|11213.03|11213.03|11213.9|11213.9|11214.01|11214.01|11213.03|11213.03|0
1647963040000|2022-03-22 15:30:40|11214.38|11214.38|11211.19|11211.19|11214.38|11214.38|11211.19|11211.19|0
1647963060000|2022-03-22 15:31:00|11210.01|11210.01|11211.19|11211.19|11211.19|11211.19|11210.01|11210.01|0
1647963070000|2022-03-22 15:31:10|11210.84|11210.84|11210.84|11210.84|11210.84|11210.84|11210.84|11210.84|0
1647963080000|2022-03-22 15:31:20|11210.79|11210.79|11210.79|11210.79|11210.79|11210.79|11210.79|11210.79|0
1647963090000|2022-03-22 15:31:30|11210.29|11210.29|11208.81|11208.81|11210.29|11210.29|11208.81|11208.81|0
1647963100000|2022-03-22 15:31:40|11209.04|11209.04|11209.16|11209.16|11209.16|11209.16|11209.04|11209.04|0
1647963110000|2022-03-22 15:31:50|11208.02|11208.02|11206.26|11206.26|11208.42|11208.42|11206.26|11206.26|0
1647963120000|2022-03-22 15:32:00|11207.44|11207.44|11207.65|11207.65|11208.34|11208.34|11207.36|11207.36|0
1647963130000|2022-03-22 15:32:10|11208.63|11208.63|11208.63|11208.63|11208.63|11208.63|11208.63|11208.63|0
1647963140000|2022-03-22 15:32:20|11209.02|11209.02|11209.56|11209.56|11209.77|11209.77|11209.02|11209.02|0
1647963150000|2022-03-22 15:32:30|11209.36|11209.36|11209.03|11209.03|11209.36|11209.36|11209.03|11209.03|0
1647963160000|2022-03-22 15:32:40|11209.36|11209.36|11209.36|11209.36|11209.36|11209.36|11209.36|11209.36|0
1647963170000|2022-03-22 15:32:50|11208.18|11208.18|11204.88|11204.88|11208.18|11208.18|11203.69|11203.69|0
1647963180000|2022-03-22 15:33:00|11204.39|11204.39|11204.39|11204.39|11204.39|11204.39|11204.39|11204.39|0
1647963190000|2022-03-22 15:33:10|11204.23|11204.23|11202.89|11202.89|11204.23|11204.23|11202.89|11202.89|0
1647963200000|2022-03-22 15:33:20|11202.81|11202.81|11201.44|11201.44|11202.81|11202.81|11201.44|11201.44|0
1647963210000|2022-03-22 15:33:30|11201.04|11201.04|11200.25|11200.25|11201.44|11201.44|11200.25|11200.25|0
1647963220000|2022-03-22 15:33:40|11199.78|11199.78|11199.55|11199.55|11199.78|11199.78|11199.55|11199.55|0
1647963230000|2022-03-22 15:33:50|11198.37|11198.37|11198.57|11198.57|11199.55|11199.55|11197.19|11197.19|0
1647963240000|2022-03-22 15:34:00|11197.39|11197.39|11196.3|11196.3|11197.39|11197.39|11196.3|11196.3|0
1647963250000|2022-03-22 15:34:10|11195.9|11195.9|11194.71|11194.71|11195.9|11195.9|11194.71|11194.71|0
1647963260000|2022-03-22 15:34:20|11195.69|11195.69|11195.89|11195.89|11195.89|11195.89|11195.69|11195.69|0
1647963270000|2022-03-22 15:34:30|11196.13|11196.13|11198.77|11198.77|11198.77|11198.77|11196.13|11196.13|0
1647963280000|2022-03-22 15:34:40|11199.75|11199.75|11199.75|11199.75|11199.75|11199.75|11199.75|11199.75|0
1647963300000|2022-03-22 15:35:00|11200.07|11200.07|11199.55|11199.55|11200.07|11200.07|11199.29|11199.29|0
1647963310000|2022-03-22 15:35:10|11199.71|11199.71|11199.71|11199.71|11199.71|11199.71|11199.71|11199.71|0
1647963320000|2022-03-22 15:35:20|11198.53|11198.53|11197.35|11197.35|11198.53|11198.53|11197.35|11197.35|0
1647963330000|2022-03-22 15:35:30|11197.75|11197.75|11197.75|11197.75|11197.75|11197.75|11197.75|11197.75|0
1647963340000|2022-03-22 15:35:40|11197.63|11197.63|11197.63|11197.63|11197.63|11197.63|11197.63|11197.63|0
1647963360000|2022-03-22 15:36:00|11197.88|11197.88|11198.19|11198.19|11198.19|11198.19|11197.88|11197.88|0
1647963370000|2022-03-22 15:36:10|11196.23|11196.23|11194.9|11194.9|11196.23|11196.23|11194.9|11194.9|0
1647963380000|2022-03-22 15:36:20|11194.56|11194.56|11189.45|11189.45|11194.56|11194.56|11189.45|11189.45|0
1647963390000|2022-03-22 15:36:30|11188.95|11188.95|11188.95|11188.95|11188.95|11188.95|11188.95|11188.95|0
1647963400000|2022-03-22 15:36:40|11189.29|11189.29|11189.29|11189.29|11189.29|11189.29|11189.29|11189.29|0
1647963410000|2022-03-22 15:36:50|11188.11|11188.11|11188.11|11188.11|11188.11|11188.11|11188.11|11188.11|0
1647963420000|2022-03-22 15:37:00|11187.07|11187.07|11187.42|11187.42|11187.42|11187.42|11186.1|11186.1|0
1647963430000|2022-03-22 15:37:10|11187.82|11187.82|11187.82|11187.82|11187.82|11187.82|11187.82|11187.82|0
1647963450000|2022-03-22 15:37:30|11187.69|11187.69|11187.69|11187.69|11187.69|11187.69|11187.69|11187.69|0
1647963470000|2022-03-22 15:37:50|11187.84|11187.84|11188.56|11188.56|11188.56|11188.56|11187.84|11187.84|0
1647963480000|2022-03-22 15:38:00|11188.96|11188.96|11189.06|11189.06|11189.06|11189.06|11188.96|11188.96|0
1647963490000|2022-03-22 15:38:10|11188.89|11188.89|11189.12|11189.12|11189.24|11189.24|11188.89|11188.89|0
1647963510000|2022-03-22 15:38:30|11189.81|11189.81|11189.81|11189.81|11189.81|11189.81|11189.81|11189.81|0
1647963520000|2022-03-22 15:38:40|11190.16|11190.16|11191.34|11191.34|11191.34|11191.34|11190.16|11190.16|0
1647963530000|2022-03-22 15:38:50|11190.36|11190.36|11188.31|11188.31|11190.36|11190.36|11188.21|11188.21|0
1647963540000|2022-03-22 15:39:00|11188.1|11188.1|11188.78|11188.78|11189.18|11189.18|11188|11188|0
1647963560000|2022-03-22 15:39:20|11189.2|11189.2|11188.8|11188.8|11189.2|11189.2|11188.8|11188.8|0
1647963570000|2022-03-22 15:39:30|11189.99|11189.99|11189.99|11189.99|11189.99|11189.99|11189.99|11189.99|0
1647963580000|2022-03-22 15:39:40|11190.39|11190.39|11190.19|11190.19|11190.39|11190.39|11190.19|11190.19|0
1647963590000|2022-03-22 15:39:50|11189.01|11189.01|11189.01|11189.01|11189.01|11189.01|11189.01|11189.01|0
1647963600000|2022-03-22 15:40:00|11190.19|11190.19|11192.35|11192.35|11192.35|11192.35|11190.19|11190.19|0
1647963610000|2022-03-22 15:40:10|11192.05|11192.05|11192.25|11192.25|11192.25|11192.25|11192.05|11192.05|0
1647963640000|2022-03-22 15:40:40|11192.75|11192.75|11192.41|11192.41|11192.75|11192.75|11192.25|11192.25|0
1647963690000|2022-03-22 15:41:30|11192.06|11192.06|11192.06|11192.06|11192.06|11192.06|11192.06|11192.06|0
1647963710000|2022-03-22 15:41:50|11192.37|11192.37|11192.37|11192.37|11192.37|11192.37|11192.37|11192.37|0
1647963720000|2022-03-22 15:42:00|11192.32|11192.32|11192.2|11192.2|11192.32|11192.32|11192.2|11192.2|0
1647963730000|2022-03-22 15:42:10|11191.68|11191.68|11190.62|11190.62|11191.68|11191.68|11190.62|11190.62|0
1647963740000|2022-03-22 15:42:20|11188.25|11188.25|11184.35|11184.35|11188.25|11188.25|11184.35|11184.35|0
1647963750000|2022-03-22 15:42:30|11184.3|11184.3|11184.3|11184.3|11184.3|11184.3|11184.3|11184.3|0
1647963760000|2022-03-22 15:42:40|11184.64|11184.64|11184.64|11184.64|11184.64|11184.64|11184.64|11184.64|0
1647963780000|2022-03-22 15:43:00|11184.84|11184.84|11184.84|11184.84|11184.84|11184.84|11184.84|11184.84|0
1647963800000|2022-03-22 15:43:20|11184.69|11184.69|11185.67|11185.67|11185.88|11185.88|11184.69|11184.69|0
1647963810000|2022-03-22 15:43:30|11185.82|11185.82|11185.45|11185.45|11185.82|11185.82|11185.45|11185.45|0
1647963820000|2022-03-22 15:43:40|11185.22|11185.22|11184.35|11184.35|11185.32|11185.32|11184.35|11184.35|0
1647963830000|2022-03-22 15:43:50|11183.95|11183.95|11183.95|11183.95|11183.95|11183.95|11183.95|11183.95|0
1647963860000|2022-03-22 15:44:20|11183.55|11183.55|11183.55|11183.55|11183.55|11183.55|11183.55|11183.55|0
1647963870000|2022-03-22 15:44:30|11182.77|11182.77|11181.8|11181.8|11182.77|11182.77|11181.8|11181.8|0
1647963890000|2022-03-22 15:44:50|11181.65|11181.65|11180.24|11180.24|11181.65|11181.65|11180.24|11180.24|0
1647963900000|2022-03-22 15:45:00|11179.74|11179.74|11179.68|11179.68|11179.74|11179.74|11179.05|11179.05|0
1647963910000|2022-03-22 15:45:10|11179.57|11179.57|11179.57|11179.57|11179.57|11179.57|11179.57|11179.57|0
1647963920000|2022-03-22 15:45:20|11179.22|11179.22|11179.1|11179.1|11179.22|11179.22|11179.1|11179.1|0
1647963950000|2022-03-22 15:45:50|11179.22|11179.22|11179.45|11179.45|11179.45|11179.45|11179.22|11179.22|0
1647963970000|2022-03-22 15:46:10|11179.11|11179.11|11179.8|11179.8|11179.8|11179.8|11179.11|11179.11|0
1647963980000|2022-03-22 15:46:20|11180.98|11180.98|11181.19|11181.19|11181.19|11181.19|11180.98|11180.98|0
1647963990000|2022-03-22 15:46:30|11182.17|11182.17|11182.91|11182.91|11183.89|11183.89|11182.17|11182.17|0
1647964000000|2022-03-22 15:46:40|11182.86|11182.86|11182.86|11182.86|11182.86|11182.86|11182.86|11182.86|0
1647964010000|2022-03-22 15:46:50|11183.36|11183.36|11183.56|11183.56|11183.56|11183.56|11183.36|11183.36|0
1647964020000|2022-03-22 15:47:00|11182.59|11182.59|11184.54|11184.54|11184.54|11184.54|11181.61|11181.61|0
1647964060000|2022-03-22 15:47:40|11186.35|11186.35|11185.38|11185.38|11186.35|11186.35|11185.38|11185.38|0
1647964080000|2022-03-22 15:48:00|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|0
1647964100000|2022-03-22 15:48:20|11187.54|11187.54|11188|11188|11188|11188|11187.49|11187.49|0
1647964120000|2022-03-22 15:48:40|11188.21|11188.21|11188.91|11188.91|11188.91|11188.91|11188.21|11188.21|0
1647964130000|2022-03-22 15:48:50|11186.95|11186.95|11187.16|11187.16|11187.16|11187.16|11186.95|11186.95|0
1647964140000|2022-03-22 15:49:00|11186.81|11186.81|11187|11187|11187|11187|11186.81|11186.81|0
1647964150000|2022-03-22 15:49:10|11187.12|11187.12|11187.12|11187.12|11187.12|11187.12|11187.12|11187.12|0
1647964160000|2022-03-22 15:49:20|11187.17|11187.17|11187.17|11187.17|11187.17|11187.17|11187.17|11187.17|0
1647964170000|2022-03-22 15:49:30|11187.57|11187.57|11188.31|11188.31|11188.55|11188.55|11187.57|11187.57|0
1647964180000|2022-03-22 15:49:40|11188.16|11188.16|11188.16|11188.16|11188.16|11188.16|11188.16|11188.16|0
1647964200000|2022-03-22 15:50:00|11189.34|11189.34|11189.55|11189.55|11189.55|11189.55|11189.34|11189.34|0
1647964210000|2022-03-22 15:50:10|11189.89|11189.89|11191.15|11191.15|11191.15|11191.15|11189.89|11189.89|0
1647964220000|2022-03-22 15:50:20|11191.04|11191.04|11191.15|11191.15|11191.15|11191.15|11191.04|11191.04|0
1647964230000|2022-03-22 15:50:30|11190.99|11190.99|11190.78|11190.78|11190.99|11190.99|11190.78|11190.78|0
1647964240000|2022-03-22 15:50:40|11191.42|11191.42|11191.42|11191.42|11191.42|11191.42|11191.42|11191.42|0
1647964250000|2022-03-22 15:50:50|11191.68|11191.68|11191.89|11191.89|11191.94|11191.94|11191.68|11191.68|0
1647964260000|2022-03-22 15:51:00|11191.67|11191.67|11191.67|11191.67|11191.67|11191.67|11191.67|11191.67|0
1647964270000|2022-03-22 15:51:10|11192.86|11192.86|11192.86|11192.86|11192.86|11192.86|11192.86|11192.86|0
1647964280000|2022-03-22 15:51:20|11192.77|11192.77|11192.82|11192.82|11192.87|11192.87|11192.77|11192.77|0
1647964310000|2022-03-22 15:51:50|11192.3|11192.3|11192.25|11192.25|11192.3|11192.3|11192.25|11192.25|0
1647964330000|2022-03-22 15:52:10|11191.27|11191.27|11191.27|11191.27|11191.27|11191.27|11191.27|11191.27|0
1647964340000|2022-03-22 15:52:20|11190.29|11190.29|11191.27|11191.27|11191.27|11191.27|11190.29|11190.29|0
1647964350000|2022-03-22 15:52:30|11190.87|11190.87|11188.6|11188.6|11190.87|11190.87|11188.6|11188.6|0
1647964360000|2022-03-22 15:52:40|11187.41|11187.41|11186.05|11186.05|11187.41|11187.41|11186.05|11186.05|0
1647964370000|2022-03-22 15:52:50|11187.23|11187.23|11186.87|11186.87|11187.23|11187.23|11186.87|11186.87|0
1647964380000|2022-03-22 15:53:00|11187.05|11187.05|11187.05|11187.05|11187.05|11187.05|11187.05|11187.05|0
1647964390000|2022-03-22 15:53:10|11186.85|11186.85|11185.82|11185.82|11186.85|11186.85|11185.82|11185.82|0
1647964400000|2022-03-22 15:53:20|11184.84|11184.84|11184.32|11184.32|11184.84|11184.84|11184.32|11184.32|0
1647964410000|2022-03-22 15:53:30|11184.58|11184.58|11184.84|11184.84|11184.84|11184.84|11184.58|11184.58|0
1647964420000|2022-03-22 15:53:40|11185.24|11185.24|11185.39|11185.39|11185.39|11185.39|11185.24|11185.24|0
1647964440000|2022-03-22 15:54:00|11186.57|11186.57|11187.26|11187.26|11187.26|11187.26|11186.57|11186.57|0
1647964460000|2022-03-22 15:54:20|11186.08|11186.08|11186.08|11186.08|11186.08|11186.08|11186.08|11186.08|0
1647964470000|2022-03-22 15:54:30|11186.28|11186.28|11186.28|11186.28|11186.28|11186.28|11186.28|11186.28|0
1647964480000|2022-03-22 15:54:40|11185.59|11185.59|11185.94|11185.94|11185.94|11185.94|11185.59|11185.59|0
1647964500000|2022-03-22 15:55:00|11185.76|11185.76|11186.64|11186.64|11186.64|11186.64|11185.42|11185.42|0
1647964510000|2022-03-22 15:55:10|11186.49|11186.49|11188.45|11188.45|11188.45|11188.45|11186.39|11186.39|0
1647964530000|2022-03-22 15:55:30|11189.8|11189.8|11189.8|11189.8|11189.8|11189.8|11189.8|11189.8|0
1647964540000|2022-03-22 15:55:40|11190.19|11190.19|11190.31|11190.31|11190.31|11190.31|11190.19|11190.19|0
1647964550000|2022-03-22 15:55:50|11189.33|11189.33|11188.94|11188.94|11189.33|11189.33|11188.94|11188.94|0
1647964560000|2022-03-22 15:56:00|11190.12|11190.12|11192.06|11192.06|11192.06|11192.06|11190.12|11190.12|0
1647964570000|2022-03-22 15:56:10|11192.26|11192.26|11192.53|11192.53|11192.53|11192.53|11192.26|11192.26|0
1647964580000|2022-03-22 15:56:20|11193.05|11193.05|11193.05|11193.05|11193.05|11193.05|11193.05|11193.05|0
1647964590000|2022-03-22 15:56:30|11192.65|11192.65|11193.05|11193.05|11193.05|11193.05|11192.65|11192.65|0
1647964630000|2022-03-22 15:57:10|11192.07|11192.07|11192.07|11192.07|11192.07|11192.07|11192.07|11192.07|0
1647964640000|2022-03-22 15:57:20|11192.42|11192.42|11192.07|11192.07|11192.42|11192.42|11192.07|11192.07|0
1647964660000|2022-03-22 15:57:40|11191.67|11191.67|11191.14|11191.14|11191.67|11191.67|11191.14|11191.14|0
1647964670000|2022-03-22 15:57:50|11190.93|11190.93|11190.93|11190.93|11190.93|11190.93|11190.93|11190.93|0
1647964680000|2022-03-22 15:58:00|11190.43|11190.43|11190.83|11190.83|11190.83|11190.83|11190.43|11190.43|0
1647964690000|2022-03-22 15:58:10|11190.43|11190.43|11190.43|11190.43|11190.43|11190.43|11190.43|11190.43|0
1647964700000|2022-03-22 15:58:20|11190.69|11190.69|11190.87|11190.87|11190.95|11190.95|11190.69|11190.69|0
1647964710000|2022-03-22 15:58:30|11190.82|11190.82|11189.79|11189.79|11190.82|11190.82|11189.59|11189.59|0
1647964720000|2022-03-22 15:58:40|11189.58|11189.58|11189.63|11189.63|11189.63|11189.63|11189.33|11189.33|0
1647964730000|2022-03-22 15:58:50|11189.51|11189.51|11189.51|11189.51|11189.51|11189.51|11189.51|11189.51|0
1647964740000|2022-03-22 15:59:00|11189.35|11189.35|11188.51|11188.51|11189.35|11189.35|11188.51|11188.51|0
1647964750000|2022-03-22 15:59:10|11188.35|11188.35|11187.74|11187.74|11188.35|11188.35|11187.61|11187.61|0
1647964760000|2022-03-22 15:59:20|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|0
1647964770000|2022-03-22 15:59:30|11186.68|11186.68|11187.58|11187.58|11187.58|11187.58|11186.47|11186.47|0
1647964790000|2022-03-22 15:59:50|11187.43|11187.43|11186.71|11186.71|11187.43|11187.43|11186.71|11186.71|0
1647964800000|2022-03-22 16:00:00|11187.89|11187.89|11187.32|11187.32|11187.89|11187.89|11187.32|11187.32|0
1647964810000|2022-03-22 16:00:10|11186.14|11186.14|11186.14|11186.14|11186.14|11186.14|11186.14|11186.14|0
1647964830000|2022-03-22 16:00:30|11188.09|11188.09|11188.09|11188.09|11188.09|11188.09|11188.09|11188.09|0
1647964840000|2022-03-22 16:00:40|11187.12|11187.12|11187.12|11187.12|11187.12|11187.12|11187.12|11187.12|0
1647964850000|2022-03-22 16:00:50|11186.34|11186.34|11186.36|11186.36|11186.6|11186.6|11186.34|11186.34|0
1647964860000|2022-03-22 16:01:00|11186.48|11186.48|11186.48|11186.48|11186.48|11186.48|11186.48|11186.48|0
1647964870000|2022-03-22 16:01:10|11188.43|11188.43|11187.58|11187.58|11188.56|11188.56|11187.58|11187.58|0
1647964880000|2022-03-22 16:01:20|11188.27|11188.27|11188.27|11188.27|11188.27|11188.27|11188.27|11188.27|0
1647964890000|2022-03-22 16:01:30|11188.06|11188.06|11188.06|11188.06|11188.06|11188.06|11188.06|11188.06|0
1647964900000|2022-03-22 16:01:40|11188.32|11188.32|11188.64|11188.64|11188.64|11188.64|11188.32|11188.32|0
1647964910000|2022-03-22 16:01:50|11187.67|11187.67|11187.67|11187.67|11187.67|11187.67|11187.67|11187.67|0
1647964920000|2022-03-22 16:02:00|11187.88|11187.88|11188.76|11188.76|11188.76|11188.76|11187.79|11187.79|0
1647964930000|2022-03-22 16:02:10|11187.79|11187.79|11187.79|11187.79|11187.79|11187.79|11187.79|11187.79|0
1647964950000|2022-03-22 16:02:30|11186.81|11186.81|11186.3|11186.3|11186.81|11186.81|11186.3|11186.3|0
1647964960000|2022-03-22 16:02:40|11186.46|11186.46|11186.46|11186.46|11186.46|11186.46|11186.46|11186.46|0
1647964970000|2022-03-22 16:02:50|11186.29|11186.29|11186.29|11186.29|11186.29|11186.29|11186.29|11186.29|0
1647964990000|2022-03-22 16:03:10|11187.27|11187.27|11186.37|11186.37|11187.27|11187.27|11186.29|11186.29|0
1647965000000|2022-03-22 16:03:20|11186.14|11186.14|11185.24|11185.24|11186.53|11186.53|11185.24|11185.24|0
1647965010000|2022-03-22 16:03:30|11184.84|11184.84|11186.02|11186.02|11186.02|11186.02|11184.84|11184.84|0
1647965020000|2022-03-22 16:03:40|11187|11187|11187.2|11187.2|11187.2|11187.2|11187|11187|0
1647965030000|2022-03-22 16:03:50|11186.99|11186.99|11187.12|11187.12|11187.12|11187.12|11186.99|11186.99|0
1647965040000|2022-03-22 16:04:00|11186.14|11186.14|11186.14|11186.14|11186.26|11186.26|11186.14|11186.14|0
1647965050000|2022-03-22 16:04:10|11185.94|11185.94|11187.12|11187.12|11187.12|11187.12|11185.94|11185.94|0
1647965060000|2022-03-22 16:04:20|11186.72|11186.72|11186.43|11186.43|11186.72|11186.72|11186.33|11186.33|0
1647965070000|2022-03-22 16:04:30|11186.78|11186.78|11185.26|11185.26|11186.78|11186.78|11185.26|11185.26|0
1647965080000|2022-03-22 16:04:40|11185.1|11185.1|11185.03|11185.03|11185.1|11185.1|11185.03|11185.03|0
1647965090000|2022-03-22 16:04:50|11185.37|11185.37|11185.05|11185.05|11185.37|11185.37|11184.97|11184.97|0
1647965100000|2022-03-22 16:05:00|11186.23|11186.23|11186.39|11186.39|11186.39|11186.39|11186.23|11186.23|0
1647965110000|2022-03-22 16:05:10|11186.23|11186.23|11186.23|11186.23|11186.23|11186.23|11186.23|11186.23|0
1647965120000|2022-03-22 16:05:20|11185.26|11185.26|11185.39|11185.39|11185.39|11185.39|11185.26|11185.26|0
1647965140000|2022-03-22 16:05:40|11185.59|11185.59|11185.59|11185.59|11185.59|11185.59|11185.59|11185.59|0
1647965150000|2022-03-22 16:05:50|11185.99|11185.99|11185.99|11185.99|11185.99|11185.99|11185.99|11185.99|0
1647965160000|2022-03-22 16:06:00|11186.09|11186.09|11188.65|11188.65|11188.65|11188.65|11186.09|11186.09|0
1647965170000|2022-03-22 16:06:10|11188.73|11188.73|11188.87|11188.87|11188.87|11188.87|11188.53|11188.53|0
1647965180000|2022-03-22 16:06:20|11188.97|11188.97|11189.96|11189.96|11190.16|11190.16|11188.97|11188.97|0
1647965190000|2022-03-22 16:06:30|11189.83|11189.83|11191.63|11191.63|11191.78|11191.78|11189.83|11189.83|0
1647965200000|2022-03-22 16:06:40|11191.55|11191.55|11191.4|11191.4|11191.55|11191.55|11191.4|11191.4|0
1647965210000|2022-03-22 16:06:50|11190.21|11190.21|11190.21|11190.21|11190.21|11190.21|11190.21|11190.21|0
1647965220000|2022-03-22 16:07:00|11190.06|11190.06|11190.29|11190.29|11190.29|11190.29|11190.06|11190.06|0
1647965230000|2022-03-22 16:07:10|11191.48|11191.48|11191.38|11191.38|11191.48|11191.48|11191.38|11191.38|0
1647965240000|2022-03-22 16:07:20|11190.4|11190.4|11190.48|11190.48|11190.48|11190.48|11190.4|11190.4|0
1647965250000|2022-03-22 16:07:30|11190.71|11190.71|11189.64|11189.64|11190.82|11190.82|11189.64|11189.64|0
1647965260000|2022-03-22 16:07:40|11190.82|11190.82|11190.59|11190.59|11190.82|11190.82|11190.59|11190.59|0
1647965270000|2022-03-22 16:07:50|11189.62|11189.62|11190.8|11190.8|11190.8|11190.8|11188.43|11188.43|0
1647965280000|2022-03-22 16:08:00|11190.98|11190.98|11193.28|11193.28|11193.28|11193.28|11190.98|11190.98|0
1647965310000|2022-03-22 16:08:30|11192.3|11192.3|11191.96|11191.96|11192.3|11192.3|11191.96|11191.96|0
1647965320000|2022-03-22 16:08:40|11191.56|11191.56|11187.82|11187.82|11191.56|11191.56|11187.82|11187.82|0
1647965340000|2022-03-22 16:09:00|11187.48|11187.48|11187.48|11187.48|11187.48|11187.48|11187.48|11187.48|0
1647965370000|2022-03-22 16:09:30|11186.96|11186.96|11186.96|11186.96|11187.35|11187.35|11186.96|11186.96|0
1647965380000|2022-03-22 16:09:40|11188.91|11188.91|11189.11|11189.11|11189.11|11189.11|11188.91|11188.91|0
1647965390000|2022-03-22 16:09:50|11189|11189|11188.79|11188.79|11189.97|11189.97|11188.79|11188.79|0
1647965400000|2022-03-22 16:10:00|11187.61|11187.61|11187.8|11187.8|11188|11188|11187.61|11187.61|0
1647965410000|2022-03-22 16:10:10|11187.4|11187.4|11186.88|11186.88|11187.4|11187.4|11186.88|11186.88|0
1647965420000|2022-03-22 16:10:20|11187.27|11187.27|11187.74|11187.74|11187.74|11187.74|11186.3|11186.3|0
1647965430000|2022-03-22 16:10:30|11187.22|11187.22|11187.74|11187.74|11187.74|11187.74|11187.22|11187.22|0
1647965440000|2022-03-22 16:10:40|11186.76|11186.76|11186.76|11186.76|11186.76|11186.76|11186.76|11186.76|0
1647965450000|2022-03-22 16:10:50|11187.74|11187.74|11187.74|11187.74|11187.74|11187.74|11187.74|11187.74|0
1647965460000|2022-03-22 16:11:00|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|0
1647965470000|2022-03-22 16:11:10|11186.66|11186.66|11188.64|11188.64|11188.98|11188.98|11185.64|11185.64|0
1647965480000|2022-03-22 16:11:20|11189.04|11189.04|11188.41|11188.41|11189.04|11189.04|11188.29|11188.29|0
1647965490000|2022-03-22 16:11:30|11188.82|11188.82|11189.79|11189.79|11189.79|11189.79|11188.7|11188.7|0
1647965510000|2022-03-22 16:11:50|11189.91|11189.91|11189.91|11189.91|11189.91|11189.91|11189.91|11189.91|0
1647965530000|2022-03-22 16:12:10|11189.51|11189.51|11189.51|11189.51|11189.51|11189.51|11189.51|11189.51|0
1647965540000|2022-03-22 16:12:20|11189.39|11189.39|11189.39|11189.39|11189.39|11189.39|11189.39|11189.39|0
1647965550000|2022-03-22 16:12:30|11189.05|11189.05|11189.05|11189.05|11189.05|11189.05|11189.05|11189.05|0
1647965560000|2022-03-22 16:12:40|11188.85|11188.85|11188.64|11188.64|11188.85|11188.85|11188.64|11188.64|0
1647965570000|2022-03-22 16:12:50|11188.44|11188.44|11188.44|11188.44|11188.44|11188.44|11188.44|11188.44|0
1647965580000|2022-03-22 16:13:00|11188.84|11188.84|11189.91|11189.91|11190.31|11190.31|11188.84|11188.84|0
1647965590000|2022-03-22 16:13:10|11190.31|11190.31|11189.67|11189.67|11190.31|11190.31|11189.67|11189.67|0
1647965600000|2022-03-22 16:13:20|11189.28|11189.28|11190.86|11190.86|11190.86|11190.86|11189.28|11189.28|0
1647965610000|2022-03-22 16:13:30|11189.67|11189.67|11189.47|11189.47|11189.67|11189.67|11189.47|11189.47|0
1647965620000|2022-03-22 16:13:40|11189.07|11189.07|11188.86|11188.86|11189.59|11189.59|11188.86|11188.86|0
1647965630000|2022-03-22 16:13:50|11188.74|11188.74|11186.17|11186.17|11188.86|11188.86|11185.77|11185.77|0
1647965640000|2022-03-22 16:14:00|11186|11186|11185.8|11185.8|11186|11186|11184.82|11184.82|0
1647965650000|2022-03-22 16:14:10|11185.6|11185.6|11185.65|11185.65|11186.05|11186.05|11184.47|11184.47|0
1647965660000|2022-03-22 16:14:20|11185.54|11185.54|11185.34|11185.34|11185.74|11185.74|11184.56|11184.56|0
1647965670000|2022-03-22 16:14:30|11184.94|11184.94|11183.76|11183.76|11184.94|11184.94|11183.76|11183.76|0
1647965680000|2022-03-22 16:14:40|11183.37|11183.37|11182.62|11182.62|11183.37|11183.37|11182.18|11182.18|0
1647965690000|2022-03-22 16:14:50|11183.02|11183.02|11182.42|11182.42|11183.02|11183.02|11181.84|11181.84|0
1647965700000|2022-03-22 16:15:00|11182.82|11182.82|11182.82|11182.82|11183.22|11183.22|11182.82|11182.82|0
1647965710000|2022-03-22 16:15:10|11182.42|11182.42|11183.6|11183.6|11183.6|11183.6|11182.42|11182.42|0
1647965720000|2022-03-22 16:15:20|11183.49|11183.49|11182.09|11182.09|11183.94|11183.94|11182.09|11182.09|0
1647965730000|2022-03-22 16:15:30|11181.57|11181.57|11181.17|11181.17|11181.57|11181.57|11181.17|11181.17|0
1647965740000|2022-03-22 16:15:40|11181.57|11181.57|11181.56|11181.56|11181.97|11181.97|11181.56|11181.56|0
1647965750000|2022-03-22 16:15:50|11179.2|11179.2|11180.43|11180.43|11180.43|11180.43|11179.2|11179.2|0
1647965760000|2022-03-22 16:16:00|11181.41|11181.41|11183.12|11183.12|11183.87|11183.87|11181.41|11181.41|0
1647965770000|2022-03-22 16:16:10|11181.16|11181.16|11176.89|11176.89|11181.16|11181.16|11176.89|11176.89|0
1647965780000|2022-03-22 16:16:20|11175.7|11175.7|11175.5|11175.5|11175.7|11175.7|11175.5|11175.5|0
1647965790000|2022-03-22 16:16:30|11175.7|11175.7|11175.55|11175.55|11175.7|11175.7|11175.55|11175.55|0
1647965800000|2022-03-22 16:16:40|11175.6|11175.6|11175.25|11175.25|11175.65|11175.65|11175.25|11175.25|0
1647965810000|2022-03-22 16:16:50|11175.45|11175.45|11175.45|11175.45|11175.45|11175.45|11175.45|11175.45|0
1647965820000|2022-03-22 16:17:00|11175.19|11175.19|11176.24|11176.24|11177.17|11177.17|11175.19|11175.19|0
1647965830000|2022-03-22 16:17:10|11177.22|11177.22|11176.34|11176.34|11177.22|11177.22|11176.34|11176.34|0
1647965840000|2022-03-22 16:17:20|11176.13|11176.13|11173.77|11173.77|11176.13|11176.13|11173.77|11173.77|0
1647965850000|2022-03-22 16:17:30|11174.17|11174.17|11173.97|11173.97|11174.17|11174.17|11173.97|11173.97|0
1647965860000|2022-03-22 16:17:40|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|0
1647965870000|2022-03-22 16:17:50|11173.64|11173.64|11172.26|11172.26|11173.64|11173.64|11172.26|11172.26|0
1647965880000|2022-03-22 16:18:00|11172.37|11172.37|11171.58|11171.58|11172.37|11172.37|11171.18|11171.18|0
1647965890000|2022-03-22 16:18:10|11171.5|11171.5|11171.5|11171.5|11171.5|11171.5|11171.5|11171.5|0
1647965900000|2022-03-22 16:18:20|11172.48|11172.48|11171.97|11171.97|11172.88|11172.88|11171.97|11171.97|0
1647965910000|2022-03-22 16:18:30|11172.31|11172.31|11172.31|11172.31|11172.31|11172.31|11172.31|11172.31|0
1647965920000|2022-03-22 16:18:40|11172.41|11172.41|11172.81|11172.81|11172.81|11172.81|11172.41|11172.41|0
1647965930000|2022-03-22 16:18:50|11172.61|11172.61|11172.13|11172.13|11172.81|11172.81|11171.51|11171.51|0
1647965940000|2022-03-22 16:19:00|11171.73|11171.73|11170.26|11170.26|11171.73|11171.73|11170.05|11170.05|0
1647965950000|2022-03-22 16:19:10|11170.47|11170.47|11170.06|11170.06|11170.47|11170.47|11170.06|11170.06|0
1647965960000|2022-03-22 16:19:20|11169.93|11169.93|11171.43|11171.43|11171.43|11171.43|11169.93|11169.93|0
1647965970000|2022-03-22 16:19:30|11171.63|11171.63|11170.9|11170.9|11172.49|11172.49|11170.9|11170.9|0
1647965980000|2022-03-22 16:19:40|11170.7|11170.7|11170.3|11170.3|11170.7|11170.7|11170.3|11170.3|0
1647965990000|2022-03-22 16:19:50|11170.7|11170.7|11173.16|11173.16|11173.27|11173.27|11170.7|11170.7|0
1647966000000|2022-03-22 16:20:00|11173.77|11173.77|11173.64|11173.64|11173.97|11173.97|11173.64|11173.64|0
1647966010000|2022-03-22 16:20:10|11173.4|11173.4|11172.61|11172.61|11173.98|11173.98|11172.21|11172.21|0
1647966020000|2022-03-22 16:20:20|11173.42|11173.42|11173.02|11173.02|11173.42|11173.42|11173.02|11173.02|0
1647966030000|2022-03-22 16:20:30|11172.81|11172.81|11171.67|11171.67|11172.81|11172.81|11171.67|11171.67|0
1647966040000|2022-03-22 16:20:40|11171.17|11171.17|11171.67|11171.67|11171.67|11171.67|11171.17|11171.17|0
1647966050000|2022-03-22 16:20:50|11172.07|11172.07|11169.7|11169.7|11172.07|11172.07|11169.7|11169.7|0
1647966060000|2022-03-22 16:21:00|11169.49|11169.49|11170.87|11170.87|11170.87|11170.87|11169.49|11169.49|0
1647966070000|2022-03-22 16:21:10|11171.26|11171.26|11170.09|11170.09|11171.26|11171.26|11170.09|11170.09|0
1647966080000|2022-03-22 16:21:20|11169.74|11169.74|11168.75|11168.75|11170.24|11170.24|11168.66|11168.66|0
1647966090000|2022-03-22 16:21:30|11169.55|11169.55|11169.61|11169.61|11169.61|11169.61|11169.48|11169.48|0
1647966100000|2022-03-22 16:21:40|11169.81|11169.81|11170.03|11170.03|11170.39|11170.39|11169.42|11169.42|0
1647966110000|2022-03-22 16:21:50|11169.82|11169.82|11169.82|11169.82|11170|11170|11169.82|11169.82|0
1647966120000|2022-03-22 16:22:00|11170.79|11170.79|11170.46|11170.46|11170.79|11170.79|11170.46|11170.46|0
1647966130000|2022-03-22 16:22:10|11170.25|11170.25|11167.19|11167.19|11170.25|11170.25|11167.19|11167.19|0
1647966140000|2022-03-22 16:22:20|11167.34|11167.34|11167.34|11167.34|11167.34|11167.34|11167.34|11167.34|0
1647966150000|2022-03-22 16:22:30|11166.37|11166.37|11166.37|11166.37|11166.37|11166.37|11166.37|11166.37|0
1647966160000|2022-03-22 16:22:40|11166.76|11166.76|11166.37|11166.37|11166.76|11166.76|11166.37|11166.37|0
1647966170000|2022-03-22 16:22:50|11166.22|11166.22|11163.82|11163.82|11166.22|11166.22|11163.7|11163.7|0
1647966180000|2022-03-22 16:23:00|11163.66|11163.66|11164.58|11164.58|11164.58|11164.58|11162.63|11162.63|0
1647966190000|2022-03-22 16:23:10|11165.77|11165.77|11165.77|11165.77|11165.77|11165.77|11165.69|11165.69|0
1647966200000|2022-03-22 16:23:20|11166.46|11166.46|11166.46|11166.46|11166.46|11166.46|11166.46|11166.46|0
1647966220000|2022-03-22 16:23:40|11166.29|11166.29|11166.29|11166.29|11166.29|11166.29|11166.29|11166.29|0
1647966230000|2022-03-22 16:23:50|11166.49|11166.49|11166.15|11166.15|11167.56|11167.56|11166.15|11166.15|0
1647966240000|2022-03-22 16:24:00|11166.26|11166.26|11165.08|11165.08|11166.26|11166.26|11165.08|11165.08|0
1647966250000|2022-03-22 16:24:10|11165.2|11165.2|11165.59|11165.59|11165.59|11165.59|11165.2|11165.2|0
1647966270000|2022-03-22 16:24:30|11165.76|11165.76|11166.16|11166.16|11166.16|11166.16|11165.76|11165.76|0
1647966290000|2022-03-22 16:24:50|11164.98|11164.98|11164.98|11164.98|11164.98|11164.98|11164.98|11164.98|0
1647966300000|2022-03-22 16:25:00|11164|11164|11164|11164|11164|11164|11164|11164|0
1647966310000|2022-03-22 16:25:10|11164.11|11164.11|11163.98|11163.98|11164.11|11164.11|11162.93|11162.93|0
1647966320000|2022-03-22 16:25:20|11163.78|11163.78|11164.25|11164.25|11165.43|11165.43|11163.78|11163.78|0
1647966330000|2022-03-22 16:25:30|11163.27|11163.27|11164.65|11164.65|11164.65|11164.65|11163.07|11163.07|0
1647966340000|2022-03-22 16:25:40|11164.73|11164.73|11163.76|11163.76|11164.94|11164.94|11163.76|11163.76|0
1647966350000|2022-03-22 16:25:50|11164.94|11164.94|11164.54|11164.54|11164.94|11164.94|11164.54|11164.54|0
1647966360000|2022-03-22 16:26:00|11164.42|11164.42|11162.43|11162.43|11164.42|11164.42|11162.43|11162.43|0
1647966370000|2022-03-22 16:26:10|11161.25|11161.25|11161.25|11161.25|11161.25|11161.25|11160.27|11160.27|0
1647966380000|2022-03-22 16:26:20|11161.02|11161.02|11159.81|11159.81|11161.02|11161.02|11159.81|11159.81|0
1647966390000|2022-03-22 16:26:30|11160.99|11160.99|11162.17|11162.17|11162.17|11162.17|11160.99|11160.99|0
1647966400000|2022-03-22 16:26:40|11161.99|11161.99|11161.59|11161.59|11161.99|11161.99|11161.59|11161.59|0
1647966410000|2022-03-22 16:26:50|11161.29|11161.29|11160.34|11160.34|11161.53|11161.53|11160.34|11160.34|0
1647966420000|2022-03-22 16:27:00|11160.46|11160.46|11160.77|11160.77|11160.96|11160.96|11160.46|11160.46|0
1647966430000|2022-03-22 16:27:10|11160.66|11160.66|11160.91|11160.91|11160.91|11160.91|11160.56|11160.56|0
1647966440000|2022-03-22 16:27:20|11160.74|11160.74|11160.74|11160.74|11160.74|11160.74|11160.74|11160.74|0
1647966450000|2022-03-22 16:27:30|11159.56|11159.56|11159.81|11159.81|11159.81|11159.81|11157.45|11157.45|0
1647966460000|2022-03-22 16:27:40|11159.91|11159.91|11158.68|11158.68|11159.91|11159.91|11158.68|11158.68|0
1647966470000|2022-03-22 16:27:50|11158.48|11158.48|11159.84|11159.84|11159.84|11159.84|11158.36|11158.36|0
1647966480000|2022-03-22 16:28:00|11159.68|11159.68|11160.66|11160.66|11160.66|11160.66|11159.68|11159.68|0
1647966490000|2022-03-22 16:28:10|11159.68|11159.68|11159.48|11159.48|11159.68|11159.68|11159.48|11159.48|0
1647966500000|2022-03-22 16:28:20|11159.41|11159.41|11160.77|11160.77|11160.77|11160.77|11159.41|11159.41|0
1647966510000|2022-03-22 16:28:30|11159.59|11159.59|11160.65|11160.65|11161|11161|11159.59|11159.59|0
1647966520000|2022-03-22 16:28:40|11160.54|11160.54|11158.56|11158.56|11160.54|11160.54|11158.56|11158.56|0
1647966530000|2022-03-22 16:28:50|11157.37|11157.37|11157.37|11157.37|11157.37|11157.37|11157.37|11157.37|0
1647966540000|2022-03-22 16:29:00|11157.49|11157.49|11158.14|11158.14|11158.14|11158.14|11156.96|11156.96|0
1647966550000|2022-03-22 16:29:10|11159.12|11159.12|11157.85|11157.85|11159.24|11159.24|11157.85|11157.85|0
1647966560000|2022-03-22 16:29:20|11157.74|11157.74|11156.18|11156.18|11157.74|11157.74|11156.18|11156.18|0
1647966570000|2022-03-22 16:29:30|11155.77|11155.77|11157.76|11157.76|11157.76|11157.76|11155.77|11155.77|0
1647966580000|2022-03-22 16:29:40|11159.29|11159.29|11161|11161|11161.77|11161.77|11158.78|11158.78|0
1647966590000|2022-03-22 16:29:50|11162.96|11162.96|11160.13|11160.13|11164.01|11164.01|11160.08|11160.08|0
1648023300000|2022-03-23 08:15:00|11268.57|11268.57|11264.3|11264.3|11268.57|11268.57|11263.58|11263.58|0
1648023310000|2022-03-23 08:15:10|11264.42|11264.42|11264.63|11264.63|11264.76|11264.76|11263.45|11263.45|0
1648023320000|2022-03-23 08:15:20|11263.63|11263.63|11265.29|11265.29|11265.98|11265.98|11263.63|11263.63|0
1648023330000|2022-03-23 08:15:30|11266.27|11266.27|11268.54|11268.54|11268.57|11268.57|11266.27|11266.27|0
1648023350000|2022-03-23 08:15:50|11268.94|11268.94|11269.1|11269.1|11269.57|11269.57|11268.94|11268.94|0
1648023360000|2022-03-23 08:16:00|11270.28|11270.28|11269.86|11269.86|11270.28|11270.28|11269.86|11269.86|0
1648023370000|2022-03-23 08:16:10|11267.91|11267.91|11267.91|11267.91|11267.91|11267.91|11267.91|11267.91|0
1648023380000|2022-03-23 08:16:20|11267.57|11267.57|11264.47|11264.47|11267.57|11267.57|11264.47|11264.47|0
1648023390000|2022-03-23 08:16:30|11264.13|11264.13|11264.13|11264.13|11264.13|11264.13|11264.13|11264.13|0
1648023400000|2022-03-23 08:16:40|11263.78|11263.78|11261.09|11261.09|11263.78|11263.78|11261.09|11261.09|0
1648023410000|2022-03-23 08:16:50|11259.91|11259.91|11258.84|11258.84|11259.91|11259.91|11258.84|11258.84|0
1648023420000|2022-03-23 08:17:00|11260.85|11260.85|11259.54|11259.54|11260.85|11260.85|11259.54|11259.54|0
1648023430000|2022-03-23 08:17:10|11254.66|11254.66|11254.05|11254.05|11254.66|11254.66|11254.05|11254.05|0
1648023440000|2022-03-23 08:17:20|11253.71|11253.71|11253.71|11253.71|11253.71|11253.71|11253.71|11253.71|0
1648023450000|2022-03-23 08:17:30|11253.3|11253.3|11252.32|11252.32|11253.97|11253.97|11252.32|11252.32|0
1648023460000|2022-03-23 08:17:40|11251.34|11251.34|11254.56|11254.56|11254.96|11254.96|11251.34|11251.34|0
1648023470000|2022-03-23 08:17:50|11255.53|11255.53|11257.62|11257.62|11257.64|11257.64|11255.53|11255.53|0
1648023480000|2022-03-23 08:18:00|11259.12|11259.12|11260.54|11260.54|11260.77|11260.77|11257.43|11257.43|0
1648023490000|2022-03-23 08:18:10|11260.31|11260.31|11259.06|11259.06|11260.31|11260.31|11258.72|11258.72|0
1648023500000|2022-03-23 08:18:20|11259.17|11259.17|11259.29|11259.29|11259.29|11259.29|11259.17|11259.17|0
1648023510000|2022-03-23 08:18:30|11258.28|11258.28|11258.28|11258.28|11258.28|11258.28|11258.28|11258.28|0
1648023520000|2022-03-23 08:18:40|11258.63|11258.63|11258.63|11258.63|11258.63|11258.63|11258.63|11258.63|0
1648023540000|2022-03-23 08:19:00|11258.43|11258.43|11256.31|11256.31|11258.67|11258.67|11256.31|11256.31|0
1648023550000|2022-03-23 08:19:10|11257.28|11257.28|11257.28|11257.28|11258.29|11258.29|11257.28|11257.28|0
1648023560000|2022-03-23 08:19:20|11260.83|11260.83|11260.83|11260.83|11260.83|11260.83|11260.83|11260.83|0
1648023570000|2022-03-23 08:19:30|11261.63|11261.63|11259.92|11259.92|11261.63|11261.63|11259.92|11259.92|0
1648023580000|2022-03-23 08:19:40|11260.01|11260.01|11262.38|11262.38|11262.38|11262.38|11260.01|11260.01|0
1648023600000|2022-03-23 08:20:00|11261.2|11261.2|11261.7|11261.7|11261.7|11261.7|11261.2|11261.2|0
1648023610000|2022-03-23 08:20:10|11262.01|11262.01|11261.92|11261.92|11262.51|11262.51|11261.5|11261.5|0
1648023620000|2022-03-23 08:20:20|11262.14|11262.14|11260.71|11260.71|11262.4|11262.4|11260.71|11260.71|0
1648023630000|2022-03-23 08:20:30|11262.67|11262.67|11265.81|11265.81|11265.81|11265.81|11262.67|11262.67|0
1648023640000|2022-03-23 08:20:40|11266.02|11266.02|11266.02|11266.02|11266.02|11266.02|11266.02|11266.02|0
1648023650000|2022-03-23 08:20:50|11265.79|11265.79|11263.37|11263.37|11265.79|11265.79|11263.37|11263.37|0
1648023660000|2022-03-23 08:21:00|11263.25|11263.25|11259.1|11259.1|11263.25|11263.25|11259.1|11259.1|0
1648023670000|2022-03-23 08:21:10|11258.84|11258.84|11258.08|11258.08|11258.84|11258.84|11258.08|11258.08|0
1648023680000|2022-03-23 08:21:20|11258.34|11258.34|11250.85|11250.85|11258.34|11258.34|11250.85|11250.85|0
1648023690000|2022-03-23 08:21:30|11251.83|11251.83|11254.17|11254.17|11254.17|11254.17|11251.83|11251.83|0
1648023700000|2022-03-23 08:21:40|11254.97|11254.97|11254.11|11254.11|11255.08|11255.08|11254.11|11254.11|0
1648023710000|2022-03-23 08:21:50|11254.24|11254.24|11253.26|11253.26|11254.24|11254.24|11253.26|11253.26|0
1648023720000|2022-03-23 08:22:00|11252.08|11252.08|11251.23|11251.23|11252.08|11252.08|11251.23|11251.23|0
1648023740000|2022-03-23 08:22:20|11251.61|11251.61|11251.61|11251.61|11251.61|11251.61|11251.61|11251.61|0
1648023770000|2022-03-23 08:22:50|11253.77|11253.77|11253.94|11253.94|11253.94|11253.94|11252.8|11252.8|0
1648023780000|2022-03-23 08:23:00|11253.46|11253.46|11254.57|11254.57|11254.57|11254.57|11253.46|11253.46|0
1648023790000|2022-03-23 08:23:10|11254.17|11254.17|11252.86|11252.86|11254.17|11254.17|11252.66|11252.66|0
1648023800000|2022-03-23 08:23:20|11253.87|11253.87|11253.87|11253.87|11253.87|11253.87|11253.87|11253.87|0
1648023820000|2022-03-23 08:23:40|11253.57|11253.57|11253.57|11253.57|11253.57|11253.57|11253.57|11253.57|0
1648023830000|2022-03-23 08:23:50|11253.78|11253.78|11254.43|11254.43|11255.41|11255.41|11253.46|11253.46|0
1648023840000|2022-03-23 08:24:00|11254.56|11254.56|11256.72|11256.72|11256.72|11256.72|11254.36|11254.36|0
1648023860000|2022-03-23 08:24:20|11256.93|11256.93|11256.93|11256.93|11256.93|11256.93|11256.93|11256.93|0
1648023870000|2022-03-23 08:24:30|11257.08|11257.08|11257.08|11257.08|11257.08|11257.08|11257.08|11257.08|0
1648023880000|2022-03-23 08:24:40|11257.38|11257.38|11254.21|11254.21|11257.38|11257.38|11254.21|11254.21|0
1648023890000|2022-03-23 08:24:50|11255.18|11255.18|11254.79|11254.79|11255.18|11255.18|11254.79|11254.79|0
1648023900000|2022-03-23 08:25:00|11254.63|11254.63|11257.18|11257.18|11257.18|11257.18|11254.63|11254.63|0
1648023910000|2022-03-23 08:25:10|11258.37|11258.37|11260.82|11260.82|11260.82|11260.82|11258.37|11258.37|0
1648023920000|2022-03-23 08:25:20|11261.24|11261.24|11261.24|11261.24|11261.24|11261.24|11261.24|11261.24|0
1648023950000|2022-03-23 08:25:50|11260.77|11260.77|11260.77|11260.77|11260.77|11260.77|11260.77|11260.77|0
1648023960000|2022-03-23 08:26:00|11259.59|11259.59|11254.94|11254.94|11259.59|11259.59|11254.94|11254.94|0
1648023970000|2022-03-23 08:26:10|11253.76|11253.76|11252.85|11252.85|11253.76|11253.76|11252.85|11252.85|0
1648023980000|2022-03-23 08:26:20|11253.83|11253.83|11253.95|11253.95|11253.95|11253.95|11253.83|11253.83|0
1648023990000|2022-03-23 08:26:30|11255.13|11255.13|11253.95|11253.95|11255.13|11255.13|11253.95|11253.95|0
1648024000000|2022-03-23 08:26:40|11254.47|11254.47|11254.58|11254.58|11254.58|11254.58|11254.47|11254.47|0
1648024010000|2022-03-23 08:26:50|11254.79|11254.79|11256.29|11256.29|11256.52|11256.52|11254.79|11254.79|0
1648024020000|2022-03-23 08:27:00|11257.09|11257.09|11262.03|11262.03|11262.03|11262.03|11257.09|11257.09|0
1648024030000|2022-03-23 08:27:10|11262.45|11262.45|11262.61|11262.61|11262.61|11262.61|11262.45|11262.45|0
1648024040000|2022-03-23 08:27:20|11262.15|11262.15|11262.27|11262.27|11262.27|11262.27|11262.15|11262.15|0
1648024050000|2022-03-23 08:27:30|11261.87|11261.87|11261.87|11261.87|11261.87|11261.87|11261.87|11261.87|0
1648024060000|2022-03-23 08:27:40|11262.03|11262.03|11261.8|11261.8|11262.03|11262.03|11261.8|11261.8|0
1648024080000|2022-03-23 08:28:00|11261.54|11261.54|11257.37|11257.37|11261.54|11261.54|11257.37|11257.37|0
1648024100000|2022-03-23 08:28:20|11256.68|11256.68|11256.68|11256.68|11256.68|11256.68|11256.68|11256.68|0
1648024110000|2022-03-23 08:28:30|11255.72|11255.72|11255.93|11255.93|11255.93|11255.93|11255.72|11255.72|0
1648024120000|2022-03-23 08:28:40|11259.48|11259.48|11263.48|11263.48|11263.48|11263.48|11259.48|11259.48|0
1648024140000|2022-03-23 08:29:00|11263.69|11263.69|11262.86|11262.86|11264.04|11264.04|11262.86|11262.86|0
1648024150000|2022-03-23 08:29:10|11260.56|11260.56|11259.67|11259.67|11260.65|11260.65|11259.67|11259.67|0
1648024160000|2022-03-23 08:29:20|11258.69|11258.69|11258.35|11258.35|11258.69|11258.69|11258.35|11258.35|0
1648024170000|2022-03-23 08:29:30|11258|11258|11257.21|11257.21|11258|11258|11257.21|11257.21|0
1648024180000|2022-03-23 08:29:40|11256.02|11256.02|11252.63|11252.63|11256.02|11256.02|11252.63|11252.63|0
1648024190000|2022-03-23 08:29:50|11252.28|11252.28|11252.12|11252.12|11252.28|11252.28|11252.12|11252.12|0
1648024200000|2022-03-23 08:30:00|11251.62|11251.62|11254.61|11254.61|11254.61|11254.61|11251.42|11251.42|0
1648024210000|2022-03-23 08:30:10|11254.78|11254.78|11254.78|11254.78|11254.78|11254.78|11254.78|11254.78|0
1648024220000|2022-03-23 08:30:20|11253.8|11253.8|11253.96|11253.96|11253.96|11253.96|11253.57|11253.57|0
1648024230000|2022-03-23 08:30:30|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|0
1648024240000|2022-03-23 08:30:40|11253.14|11253.14|11252.22|11252.22|11253.14|11253.14|11252.22|11252.22|0
1648024250000|2022-03-23 08:30:50|11251.04|11251.04|11251.04|11251.04|11251.04|11251.04|11251.04|11251.04|0
1648024260000|2022-03-23 08:31:00|11251.44|11251.44|11249.06|11249.06|11251.44|11251.44|11249.06|11249.06|0
1648024270000|2022-03-23 08:31:10|11248.8|11248.8|11243.89|11243.89|11248.8|11248.8|11243.17|11243.17|0
1648024280000|2022-03-23 08:31:20|11244.24|11244.24|11246.82|11246.82|11246.98|11246.98|11244.24|11244.24|0
1648024310000|2022-03-23 08:31:50|11245.64|11245.64|11245.98|11245.98|11245.98|11245.98|11245.64|11245.64|0
1648024320000|2022-03-23 08:32:00|11244.8|11244.8|11244.88|11244.88|11245.11|11245.11|11244.8|11244.8|0
1648024330000|2022-03-23 08:32:10|11243.16|11243.16|11244.43|11244.43|11244.43|11244.43|11243.16|11243.16|0
1648024340000|2022-03-23 08:32:20|11245.61|11245.61|11243.74|11243.74|11245.96|11245.96|11243.74|11243.74|0
1648024350000|2022-03-23 08:32:30|11244.92|11244.92|11244.92|11244.92|11244.92|11244.92|11244.92|11244.92|0
1648024380000|2022-03-23 08:33:00|11243.95|11243.95|11243.13|11243.13|11243.95|11243.95|11243.13|11243.13|0
1648024390000|2022-03-23 08:33:10|11243.36|11243.36|11242.57|11242.57|11243.36|11243.36|11242.57|11242.57|0
1648024400000|2022-03-23 08:33:20|11241.39|11241.39|11239.55|11239.55|11241.39|11241.39|11239.43|11239.43|0
1648024410000|2022-03-23 08:33:30|11239.12|11239.12|11238.91|11238.91|11239.12|11239.12|11238.91|11238.91|0
1648024430000|2022-03-23 08:33:50|11238.45|11238.45|11238.45|11238.45|11238.45|11238.45|11238.45|11238.45|0
1648024440000|2022-03-23 08:34:00|11239.42|11239.42|11239.42|11239.42|11239.42|11239.42|11239.42|11239.42|0
1648024450000|2022-03-23 08:34:10|11239.66|11239.66|11239.89|11239.89|11239.89|11239.89|11239.66|11239.66|0
1648024460000|2022-03-23 08:34:20|11240.31|11240.31|11240.31|11240.31|11240.31|11240.31|11240.31|11240.31|0
1648024480000|2022-03-23 08:34:40|11240.19|11240.19|11240.19|11240.19|11240.19|11240.19|11240.19|11240.19|0
1648024490000|2022-03-23 08:34:50|11240.34|11240.34|11240.34|11240.34|11240.34|11240.34|11240.34|11240.34|0
1648024500000|2022-03-23 08:35:00|11240.14|11240.14|11240.06|11240.06|11240.29|11240.29|11240.06|11240.06|0
1648024510000|2022-03-23 08:35:10|11240.23|11240.23|11240.92|11240.92|11240.92|11240.92|11240.23|11240.23|0
1648024520000|2022-03-23 08:35:20|11241.33|11241.33|11241.33|11241.33|11241.33|11241.33|11241.33|11241.33|0
1648024540000|2022-03-23 08:35:40|11240.93|11240.93|11240.93|11240.93|11240.93|11240.93|11240.93|11240.93|0
1648024550000|2022-03-23 08:35:50|11240.58|11240.58|11240.58|11240.58|11240.58|11240.58|11240.58|11240.58|0
1648024570000|2022-03-23 08:36:10|11239.61|11239.61|11239.61|11239.61|11239.61|11239.61|11239.61|11239.61|0
1648024590000|2022-03-23 08:36:30|11239.26|11239.26|11239.26|11239.26|11239.26|11239.26|11239.26|11239.26|0
1648024600000|2022-03-23 08:36:40|11237.31|11237.31|11236.28|11236.28|11237.31|11237.31|11236.28|11236.28|0
1648024610000|2022-03-23 08:36:50|11236.02|11236.02|11235.35|11235.35|11236.53|11236.53|11235.35|11235.35|0
1648024620000|2022-03-23 08:37:00|11235.75|11235.75|11236.7|11236.7|11236.7|11236.7|11235.75|11235.75|0
1648024640000|2022-03-23 08:37:20|11237.67|11237.67|11237.67|11237.67|11237.67|11237.67|11237.67|11237.67|0
1648024660000|2022-03-23 08:37:40|11237.42|11237.42|11237.42|11237.42|11237.42|11237.42|11237.42|11237.42|0
1648024680000|2022-03-23 08:38:00|11237.16|11237.16|11237.42|11237.42|11237.42|11237.42|11237.16|11237.16|0
1648024690000|2022-03-23 08:38:10|11234.14|11234.14|11231.98|11231.98|11234.14|11234.14|11231.98|11231.98|0
1648024700000|2022-03-23 08:38:20|11230.8|11230.8|11230.8|11230.8|11230.8|11230.8|11230.8|11230.8|0
1648024710000|2022-03-23 08:38:30|11231.98|11231.98|11232.33|11232.33|11232.33|11232.33|11231.98|11231.98|0
1648024720000|2022-03-23 08:38:40|11232.12|11232.12|11230.93|11230.93|11232.12|11232.12|11230.93|11230.93|0
1648024730000|2022-03-23 08:38:50|11231.33|11231.33|11231.33|11231.33|11231.73|11231.73|11231.33|11231.33|0
1648024740000|2022-03-23 08:39:00|11231.75|11231.75|11233.25|11233.25|11233.25|11233.25|11231.75|11231.75|0
1648024750000|2022-03-23 08:39:10|11232.9|11232.9|11234.01|11234.01|11234.01|11234.01|11232.9|11232.9|0
1648024760000|2022-03-23 08:39:20|11233.5|11233.5|11233.37|11233.37|11233.71|11233.71|11233.37|11233.37|0
1648024780000|2022-03-23 08:39:40|11234.56|11234.56|11235.79|11235.79|11235.79|11235.79|11234.56|11234.56|0
1648024790000|2022-03-23 08:39:50|11236|11236|11236|11236|11236.17|11236.17|11236|11236|0
1648024800000|2022-03-23 08:40:00|11235.84|11235.84|11236.49|11236.49|11237.01|11237.01|11235.84|11235.84|0
1648024810000|2022-03-23 08:40:10|11235.3|11235.3|11236.83|11236.83|11236.83|11236.83|11235.3|11235.3|0
1648024830000|2022-03-23 08:40:30|11237.58|11237.58|11237.58|11237.58|11237.58|11237.58|11237.58|11237.58|0
1648024850000|2022-03-23 08:40:50|11238.77|11238.77|11238.77|11238.77|11238.77|11238.77|11238.77|11238.77|0
1648024870000|2022-03-23 08:41:10|11239.11|11239.11|11239.11|11239.11|11239.11|11239.11|11239.11|11239.11|0
1648024880000|2022-03-23 08:41:20|11238.85|11238.85|11238.85|11238.85|11238.85|11238.85|11238.85|11238.85|0
1648024890000|2022-03-23 08:41:30|11238.43|11238.43|11239.41|11239.41|11239.41|11239.41|11238.43|11238.43|0
1648024910000|2022-03-23 08:41:50|11239.8|11239.8|11237.15|11237.15|11239.8|11239.8|11236.01|11236.01|0
1648024920000|2022-03-23 08:42:00|11237.36|11237.36|11237.57|11237.57|11237.57|11237.57|11237.36|11237.36|0
1648024930000|2022-03-23 08:42:10|11237.36|11237.36|11237.36|11237.36|11237.36|11237.36|11237.36|11237.36|0
1648024940000|2022-03-23 08:42:20|11237.57|11237.57|11237.57|11237.57|11237.57|11237.57|11237.57|11237.57|0
1648024950000|2022-03-23 08:42:30|11236.6|11236.6|11234.92|11234.92|11236.6|11236.6|11234.92|11234.92|0
1648024960000|2022-03-23 08:42:40|11232.97|11232.97|11228.07|11228.07|11232.97|11232.97|11228.07|11228.07|0
1648024980000|2022-03-23 08:43:00|11228.54|11228.54|11232.42|11232.42|11232.68|11232.68|11228.54|11228.54|0
1648024990000|2022-03-23 08:43:10|11232.68|11232.68|11232.68|11232.68|11232.68|11232.68|11232.68|11232.68|0
1648025000000|2022-03-23 08:43:20|11232.26|11232.26|11230.71|11230.71|11232.26|11232.26|11230.3|11230.3|0
1648025030000|2022-03-23 08:43:50|11230.94|11230.94|11230.68|11230.68|11230.94|11230.94|11230.68|11230.68|0
1648025040000|2022-03-23 08:44:00|11231.66|11231.66|11231.66|11231.66|11231.66|11231.66|11231.66|11231.66|0
1648025060000|2022-03-23 08:44:20|11230.65|11230.65|11230.98|11230.98|11230.98|11230.98|11230.65|11230.65|0
1648025070000|2022-03-23 08:44:30|11231.15|11231.15|11231.2|11231.2|11231.2|11231.2|11230.8|11230.8|0
1648025080000|2022-03-23 08:44:40|11233.44|11233.44|11233.44|11233.44|11233.44|11233.44|11233.44|11233.44|0
1648025090000|2022-03-23 08:44:50|11235.8|11235.8|11236.19|11236.19|11236.19|11236.19|11235.8|11235.8|0
1648025100000|2022-03-23 08:45:00|11237.37|11237.37|11236.87|11236.87|11237.37|11237.37|11236.87|11236.87|0
1648025110000|2022-03-23 08:45:10|11237.02|11237.02|11238.5|11238.5|11238.5|11238.5|11237.02|11237.02|0
1648025120000|2022-03-23 08:45:20|11238.83|11238.83|11238.7|11238.7|11238.83|11238.83|11238.5|11238.5|0
1648025130000|2022-03-23 08:45:30|11238.96|11238.96|11238.95|11238.95|11238.96|11238.96|11238.63|11238.63|0
1648025140000|2022-03-23 08:45:40|11238.74|11238.74|11238.74|11238.74|11238.74|11238.74|11238.74|11238.74|0
1648025150000|2022-03-23 08:45:50|11238.48|11238.48|11237.79|11237.79|11238.48|11238.48|11237.79|11237.79|0
1648025160000|2022-03-23 08:46:00|11237.96|11237.96|11241.29|11241.29|11241.29|11241.29|11237.96|11237.96|0
1648025170000|2022-03-23 08:46:10|11241.8|11241.8|11241.8|11241.8|11241.8|11241.8|11241.8|11241.8|0
1648025190000|2022-03-23 08:46:30|11242.98|11242.98|11244.16|11244.16|11244.16|11244.16|11242.98|11242.98|0
1648025200000|2022-03-23 08:46:40|11244.42|11244.42|11243.23|11243.23|11244.42|11244.42|11243.23|11243.23|0
1648025210000|2022-03-23 08:46:50|11244.42|11244.42|11244.42|11244.42|11244.58|11244.58|11244.42|11244.42|0
1648025220000|2022-03-23 08:47:00|11244.58|11244.58|11244.79|11244.79|11245.84|11245.84|11244.58|11244.58|0
1648025230000|2022-03-23 08:47:10|11244.9|11244.9|11245.88|11245.88|11245.88|11245.88|11244.9|11244.9|0
1648025240000|2022-03-23 08:47:20|11247.06|11247.06|11247.86|11247.86|11247.86|11247.86|11247.06|11247.06|0
1648025250000|2022-03-23 08:47:30|11248.09|11248.09|11248.26|11248.26|11248.26|11248.26|11248.09|11248.09|0
1648025260000|2022-03-23 08:47:40|11248.49|11248.49|11249.32|11249.32|11249.47|11249.47|11248.28|11248.28|0
1648025270000|2022-03-23 08:47:50|11249.93|11249.93|11249.93|11249.93|11249.93|11249.93|11249.93|11249.93|0
1648025280000|2022-03-23 08:48:00|11250.43|11250.43|11252.16|11252.16|11252.16|11252.16|11250.43|11250.43|0
1648025290000|2022-03-23 08:48:10|11252.66|11252.66|11252.66|11252.66|11252.66|11252.66|11252.66|11252.66|0
1648025300000|2022-03-23 08:48:20|11252.32|11252.32|11252.32|11252.32|11252.32|11252.32|11252.32|11252.32|0
1648025310000|2022-03-23 08:48:30|11251.97|11251.97|11252.22|11252.22|11252.22|11252.22|11251.63|11251.63|0
1648025320000|2022-03-23 08:48:40|11251.99|11251.99|11251.78|11251.78|11251.99|11251.99|11251.78|11251.78|0
1648025330000|2022-03-23 08:48:50|11252.58|11252.58|11252.23|11252.23|11252.58|11252.58|11252.23|11252.23|0
1648025340000|2022-03-23 08:49:00|11253.42|11253.42|11253.24|11253.24|11253.58|11253.58|11253.24|11253.24|0
1648025360000|2022-03-23 08:49:20|11253.47|11253.47|11253.47|11253.47|11253.47|11253.47|11253.47|11253.47|0
1648025370000|2022-03-23 08:49:30|11253.13|11253.13|11253.13|11253.13|11253.13|11253.13|11253.13|11253.13|0
1648025380000|2022-03-23 08:49:40|11253.29|11253.29|11253.29|11253.29|11253.29|11253.29|11253.29|11253.29|0
1648025390000|2022-03-23 08:49:50|11253.5|11253.5|11256.67|11256.67|11256.67|11256.67|11253.5|11253.5|0
1648025400000|2022-03-23 08:50:00|11257.01|11257.01|11257.65|11257.65|11258.19|11258.19|11257.01|11257.01|0
1648025410000|2022-03-23 08:50:10|11256.67|11256.67|11255.49|11255.49|11256.67|11256.67|11255.49|11255.49|0
1648025420000|2022-03-23 08:50:20|11255.83|11255.83|11255.83|11255.83|11255.83|11255.83|11255.83|11255.83|0
1648025430000|2022-03-23 08:50:30|11255.6|11255.6|11255.6|11255.6|11255.6|11255.6|11255.6|11255.6|0
1648025440000|2022-03-23 08:50:40|11255.26|11255.26|11254.86|11254.86|11255.26|11255.26|11254.86|11254.86|0
1648025450000|2022-03-23 08:50:50|11256.59|11256.59|11257.27|11257.27|11257.27|11257.27|11256.59|11256.59|0
1648025490000|2022-03-23 08:51:30|11257.35|11257.35|11257.35|11257.35|11257.35|11257.35|11257.35|11257.35|0
1648025500000|2022-03-23 08:51:40|11256.37|11256.37|11253.9|11253.9|11256.37|11256.37|11253.56|11253.56|0
1648025510000|2022-03-23 08:51:50|11253.82|11253.82|11253.82|11253.82|11253.82|11253.82|11253.82|11253.82|0
1648025520000|2022-03-23 08:52:00|11253.57|11253.57|11252.96|11252.96|11253.57|11253.57|11252.96|11252.96|0
1648025550000|2022-03-23 08:52:30|11251.77|11251.77|11250.59|11250.59|11251.77|11251.77|11250.59|11250.59|0
1648025560000|2022-03-23 08:52:40|11249.27|11249.27|11248.27|11248.27|11249.27|11249.27|11248.27|11248.27|0
1648025580000|2022-03-23 08:53:00|11248.01|11248.01|11248.01|11248.01|11248.01|11248.01|11248.01|11248.01|0
1648025600000|2022-03-23 08:53:20|11248.98|11248.98|11249.26|11249.26|11250.36|11250.36|11248.98|11248.98|0
1648025640000|2022-03-23 08:54:00|11252.19|11252.19|11252.04|11252.04|11252.19|11252.19|11252.04|11252.04|0
1648025690000|2022-03-23 08:54:50|11252.2|11252.2|11251.87|11251.87|11252.2|11252.2|11251.87|11251.87|0
1648025700000|2022-03-23 08:55:00|11251.47|11251.47|11249.51|11249.51|11251.86|11251.86|11249.51|11249.51|0
1648025720000|2022-03-23 08:55:20|11249.3|11249.3|11249.15|11249.15|11249.3|11249.3|11249.15|11249.15|0
1648025730000|2022-03-23 08:55:30|11249.36|11249.36|11249.57|11249.57|11249.57|11249.57|11249.36|11249.36|0
1648025740000|2022-03-23 08:55:40|11250.26|11250.26|11250.26|11250.26|11250.26|11250.26|11250.26|11250.26|0
1648025760000|2022-03-23 08:56:00|11250.65|11250.65|11251.83|11251.83|11252.03|11252.03|11250.65|11250.65|0
1648025780000|2022-03-23 08:56:20|11252.22|11252.22|11253.2|11253.2|11253.2|11253.2|11252.22|11252.22|0
1648025790000|2022-03-23 08:56:30|11252.86|11252.86|11251.94|11251.94|11252.97|11252.97|11251.94|11251.94|0
1648025800000|2022-03-23 08:56:40|11250.96|11250.96|11250.5|11250.5|11250.96|11250.96|11250.5|11250.5|0
1648025810000|2022-03-23 08:56:50|11250.15|11250.15|11249.42|11249.42|11250.15|11250.15|11249.42|11249.42|0
1648025820000|2022-03-23 08:57:00|11249.3|11249.3|11249.3|11249.3|11249.3|11249.3|11249.3|11249.3|0
1648025830000|2022-03-23 08:57:10|11249.04|11249.04|11246.53|11246.53|11249.32|11249.32|11246.53|11246.53|0
1648025840000|2022-03-23 08:57:20|11247.33|11247.33|11247.65|11247.65|11247.73|11247.73|11247.33|11247.33|0
1648025850000|2022-03-23 08:57:30|11247.91|11247.91|11246.99|11246.99|11248.17|11248.17|11246.99|11246.99|0
1648025860000|2022-03-23 08:57:40|11246.52|11246.52|11246.52|11246.52|11246.52|11246.52|11246.52|11246.52|0
1648025870000|2022-03-23 08:57:50|11243.38|11243.38|11243.38|11243.38|11243.38|11243.38|11243.38|11243.38|0
1648025890000|2022-03-23 08:58:10|11242.88|11242.88|11242.79|11242.79|11243.77|11243.77|11241.81|11241.81|0
1648025900000|2022-03-23 08:58:20|11242.39|11242.39|11242.42|11242.42|11242.42|11242.42|11241.21|11241.21|0
1648025910000|2022-03-23 08:58:30|11242.16|11242.16|11240.17|11240.17|11242.33|11242.33|11240.17|11240.17|0
1648025920000|2022-03-23 08:58:40|11239.37|11239.37|11239.37|11239.37|11239.37|11239.37|11239.37|11239.37|0
1648025940000|2022-03-23 08:59:00|11239.22|11239.22|11237.82|11237.82|11239.22|11239.22|11237.82|11237.82|0
1648025970000|2022-03-23 08:59:30|11238.45|11238.45|11240.4|11240.4|11240.4|11240.4|11238.45|11238.45|0
1648026000000|2022-03-23 09:00:00|11240.17|11240.17|11240.17|11240.17|11240.17|11240.17|11240.17|11240.17|0
1648026010000|2022-03-23 09:00:10|11239.2|11239.2|11239.2|11239.2|11239.2|11239.2|11239.2|11239.2|0
1648026030000|2022-03-23 09:00:30|11240.17|11240.17|11240.38|11240.38|11241.57|11241.57|11240.17|11240.17|0
1648026050000|2022-03-23 09:00:50|11240.04|11240.04|11239.57|11239.57|11240.04|11240.04|11239.57|11239.57|0
1648026060000|2022-03-23 09:01:00|11237.62|11237.62|11236.19|11236.19|11237.62|11237.62|11236.19|11236.19|0
1648026080000|2022-03-23 09:01:20|11236.45|11236.45|11236.45|11236.45|11236.45|11236.45|11236.05|11236.05|0
1648026090000|2022-03-23 09:01:30|11236.85|11236.85|11233.3|11233.3|11236.85|11236.85|11233.3|11233.3|0
1648026110000|2022-03-23 09:01:50|11232.95|11232.95|11234.57|11234.57|11234.57|11234.57|11232.95|11232.95|0
1648026120000|2022-03-23 09:02:00|11235.07|11235.07|11236.76|11236.76|11236.76|11236.76|11235.07|11235.07|0
1648026140000|2022-03-23 09:02:20|11236.34|11236.34|11236.83|11236.83|11236.83|11236.83|11236.34|11236.34|0
1648026150000|2022-03-23 09:02:30|11237.87|11237.87|11238.84|11238.84|11238.84|11238.84|11237.87|11237.87|0
1648026160000|2022-03-23 09:02:40|11238.61|11238.61|11238.61|11238.61|11238.61|11238.61|11238.61|11238.61|0
1648026170000|2022-03-23 09:02:50|11238.45|11238.45|11238.45|11238.45|11238.45|11238.45|11238.45|11238.45|0
1648026180000|2022-03-23 09:03:00|11238.24|11238.24|11237.26|11237.26|11238.24|11238.24|11237.26|11237.26|0
1648026190000|2022-03-23 09:03:10|11237|11237|11239.32|11239.32|11239.32|11239.32|11236.82|11236.82|0
1648026200000|2022-03-23 09:03:20|11240.5|11240.5|11240.74|11240.74|11240.74|11240.74|11240.5|11240.5|0
1648026210000|2022-03-23 09:03:30|11241|11241|11242.41|11242.41|11242.41|11242.41|11241|11241|0
1648026220000|2022-03-23 09:03:40|11242.81|11242.81|11242.92|11242.92|11242.92|11242.92|11242.46|11242.46|0
1648026230000|2022-03-23 09:03:50|11242.58|11242.58|11242.23|11242.23|11242.58|11242.58|11242.23|11242.23|0
1648026240000|2022-03-23 09:04:00|11242.47|11242.47|11242.47|11242.47|11242.47|11242.47|11242.47|11242.47|0
1648026250000|2022-03-23 09:04:10|11242.86|11242.86|11245.24|11245.24|11245.24|11245.24|11242.86|11242.86|0
1648026260000|2022-03-23 09:04:20|11245.4|11245.4|11244.92|11244.92|11245.98|11245.98|11244.66|11244.66|0
1648026280000|2022-03-23 09:04:40|11245.08|11245.08|11244.39|11244.39|11245.08|11245.08|11244.39|11244.39|0
1648026290000|2022-03-23 09:04:50|11244.63|11244.63|11244.63|11244.63|11244.63|11244.63|11244.63|11244.63|0
1648026300000|2022-03-23 09:05:00|11244.84|11244.84|11244.84|11244.84|11244.84|11244.84|11244.84|11244.84|0
1648026310000|2022-03-23 09:05:10|11244.93|11244.93|11245.13|11245.13|11245.13|11245.13|11244.93|11244.93|0
1648026320000|2022-03-23 09:05:20|11245.33|11245.33|11245.54|11245.54|11245.54|11245.54|11245.33|11245.33|0
1648026360000|2022-03-23 09:06:00|11245.89|11245.89|11246.87|11246.87|11246.87|11246.87|11245.89|11245.89|0
1648026390000|2022-03-23 09:06:30|11247.07|11247.07|11247.07|11247.07|11247.07|11247.07|11247.07|11247.07|0
1648026410000|2022-03-23 09:06:50|11246.81|11246.81|11246.81|11246.81|11246.81|11246.81|11246.81|11246.81|0
1648026420000|2022-03-23 09:07:00|11246.89|11246.89|11241.63|11241.63|11246.89|11246.89|11241.55|11241.55|0
1648026430000|2022-03-23 09:07:10|11241.23|11241.23|11241.23|11241.23|11241.23|11241.23|11241.23|11241.23|0
1648026450000|2022-03-23 09:07:30|11241.03|11241.03|11241.03|11241.03|11241.03|11241.03|11241.03|11241.03|0
1648026460000|2022-03-23 09:07:40|11240.92|11240.92|11240.92|11240.92|11240.92|11240.92|11240.92|11240.92|0
1648026470000|2022-03-23 09:07:50|11240.87|11240.87|11240.87|11240.87|11240.87|11240.87|11240.87|11240.87|0
1648026480000|2022-03-23 09:08:00|11240.98|11240.98|11240.98|11240.98|11240.98|11240.98|11240.98|11240.98|0
1648026500000|2022-03-23 09:08:20|11241.24|11241.24|11241.24|11241.24|11241.24|11241.24|11241.24|11241.24|0
1648026510000|2022-03-23 09:08:30|11241.58|11241.58|11242.56|11242.56|11242.56|11242.56|11241.58|11241.58|0
1648026540000|2022-03-23 09:09:00|11242.22|11242.22|11243.84|11243.84|11243.84|11243.84|11242.22|11242.22|0
1648026550000|2022-03-23 09:09:10|11244.29|11244.29|11244.44|11244.44|11244.44|11244.44|11244.29|11244.29|0
1648026560000|2022-03-23 09:09:20|11244.1|11244.1|11243.75|11243.75|11244.1|11244.1|11243.75|11243.75|0
1648026570000|2022-03-23 09:09:30|11244.79|11244.79|11244.79|11244.79|11244.79|11244.79|11244.79|11244.79|0
1648026590000|2022-03-23 09:09:50|11245.48|11245.48|11241.99|11241.99|11245.48|11245.48|11241.99|11241.99|0
1648026600000|2022-03-23 09:10:00|11241.02|11241.02|11238.73|11238.73|11241.02|11241.02|11238.65|11238.65|0
1648026610000|2022-03-23 09:10:10|11238.84|11238.84|11235.8|11235.8|11238.84|11238.84|11235.8|11235.8|0
1648026620000|2022-03-23 09:10:20|11234.89|11234.89|11230.29|11230.29|11234.89|11234.89|11230.29|11230.29|0
1648026650000|2022-03-23 09:10:50|11230.08|11230.08|11228.9|11228.9|11230.08|11230.08|11228.9|11228.9|0
1648026670000|2022-03-23 09:11:10|11229.88|11229.88|11229.88|11229.88|11229.88|11229.88|11229.88|11229.88|0
1648026680000|2022-03-23 09:11:20|11229.67|11229.67|11229.67|11229.67|11229.67|11229.67|11229.67|11229.67|0
1648026690000|2022-03-23 09:11:30|11229.46|11229.46|11229.88|11229.88|11229.88|11229.88|11229.46|11229.46|0
1648026710000|2022-03-23 09:11:50|11230.29|11230.29|11230.29|11230.29|11230.29|11230.29|11230.29|11230.29|0
1648026730000|2022-03-23 09:12:10|11230.08|11230.08|11230.08|11230.08|11230.08|11230.08|11230.08|11230.08|0
1648026740000|2022-03-23 09:12:20|11229.58|11229.58|11233.27|11233.27|11233.27|11233.27|11229.58|11229.58|0
1648026750000|2022-03-23 09:12:30|11232.77|11232.77|11232.77|11232.77|11232.77|11232.77|11232.77|11232.77|0
1648026780000|2022-03-23 09:13:00|11232.69|11232.69|11232.69|11232.69|11232.69|11232.69|11232.69|11232.69|0
1648026790000|2022-03-23 09:13:10|11232.19|11232.19|11232.19|11232.19|11232.19|11232.19|11232.19|11232.19|0
1648026810000|2022-03-23 09:13:30|11232.34|11232.34|11232|11232|11232.34|11232.34|11232|11232|0
1648026820000|2022-03-23 09:13:40|11232.1|11232.1|11232.52|11232.52|11232.52|11232.52|11232.1|11232.1|0
1648026830000|2022-03-23 09:13:50|11232.12|11232.12|11232.12|11232.12|11232.12|11232.12|11232.12|11232.12|0
1648026840000|2022-03-23 09:14:00|11231.97|11231.97|11231.97|11231.97|11231.97|11231.97|11231.97|11231.97|0
1648026850000|2022-03-23 09:14:10|11232.12|11232.12|11232.12|11232.12|11232.12|11232.12|11232.12|11232.12|0
1648026870000|2022-03-23 09:14:30|11231.95|11231.95|11231.26|11231.26|11231.95|11231.95|11231.26|11231.26|0
1648026890000|2022-03-23 09:14:50|11230.92|11230.92|11230.92|11230.92|11230.92|11230.92|11230.92|11230.92|0
1648026900000|2022-03-23 09:15:00|11231.26|11231.26|11230.92|11230.92|11231.26|11231.26|11230.92|11230.92|0
1648026910000|2022-03-23 09:15:10|11229.94|11229.94|11231.16|11231.16|11231.16|11231.16|11229.94|11229.94|0
1648026920000|2022-03-23 09:15:20|11231.42|11231.42|11231.42|11231.42|11231.42|11231.42|11231.42|11231.42|0
1648026940000|2022-03-23 09:15:40|11232.4|11232.4|11232.4|11232.4|11232.4|11232.4|11232.4|11232.4|0
1648026950000|2022-03-23 09:15:50|11232.98|11232.98|11233.4|11233.4|11233.4|11233.4|11232.98|11232.98|0
1648026960000|2022-03-23 09:16:00|11233.17|11233.17|11233.17|11233.17|11233.17|11233.17|11233.17|11233.17|0
1648026980000|2022-03-23 09:16:20|11233.51|11233.51|11233.51|11233.51|11233.51|11233.51|11233.51|11233.51|0
1648026990000|2022-03-23 09:16:30|11233.17|11233.17|11233.17|11233.17|11233.17|11233.17|11233.17|11233.17|0
1648027000000|2022-03-23 09:16:40|11232.48|11232.48|11232.48|11232.48|11232.48|11232.48|11232.48|11232.48|0
1648027020000|2022-03-23 09:17:00|11233.45|11233.45|11235.04|11235.04|11236.37|11236.37|11233.45|11233.45|0
1648027030000|2022-03-23 09:17:10|11234.25|11234.25|11234.24|11234.24|11234.25|11234.25|11233.9|11233.9|0
1648027040000|2022-03-23 09:17:20|11234.58|11234.58|11235.76|11235.76|11235.76|11235.76|11234.58|11234.58|0
1648027060000|2022-03-23 09:17:40|11235.3|11235.3|11235.3|11235.3|11235.3|11235.3|11235.3|11235.3|0
1648027070000|2022-03-23 09:17:50|11234.95|11234.95|11234.95|11234.95|11234.95|11234.95|11234.95|11234.95|0
1648027080000|2022-03-23 09:18:00|11235.07|11235.07|11234.23|11234.23|11235.07|11235.07|11233.88|11233.88|0
1648027090000|2022-03-23 09:18:10|11233.25|11233.25|11233.25|11233.25|11233.25|11233.25|11233.25|11233.25|0
1648027100000|2022-03-23 09:18:20|11232.25|11232.25|11232.25|11232.25|11232.25|11232.25|11232.25|11232.25|0
1648027120000|2022-03-23 09:18:40|11232.94|11232.94|11229.39|11229.39|11232.94|11232.94|11228.21|11228.21|0
1648027130000|2022-03-23 09:18:50|11230.57|11230.57|11230.57|11230.57|11230.57|11230.57|11230.57|11230.57|0
1648027140000|2022-03-23 09:19:00|11230.46|11230.46|11231.78|11231.78|11231.78|11231.78|11230.46|11230.46|0
1648027150000|2022-03-23 09:19:10|11231.89|11231.89|11231.78|11231.78|11231.89|11231.89|11231.78|11231.78|0
1648027170000|2022-03-23 09:19:30|11231.89|11231.89|11232.18|11232.18|11232.6|11232.6|11231.89|11231.89|0
1648027180000|2022-03-23 09:19:40|11232.58|11232.58|11232.58|11232.58|11232.58|11232.58|11232.58|11232.58|0
1648027190000|2022-03-23 09:19:50|11232.78|11232.78|11232.78|11232.78|11232.78|11232.78|11232.78|11232.78|0
1648027200000|2022-03-23 09:20:00|11231.98|11231.98|11231.98|11231.98|11231.98|11231.98|11231.98|11231.98|0
1648027210000|2022-03-23 09:20:10|11232.19|11232.19|11230.82|11230.82|11232.19|11232.19|11230.82|11230.82|0
1648027220000|2022-03-23 09:20:20|11229.79|11229.79|11230.29|11230.29|11230.29|11230.29|11229.79|11229.79|0
1648027230000|2022-03-23 09:20:30|11230.79|11230.79|11230.1|11230.1|11230.79|11230.79|11230.1|11230.1|0
1648027260000|2022-03-23 09:21:00|11229.76|11229.76|11230.1|11230.1|11230.1|11230.1|11229.76|11229.76|0
1648027270000|2022-03-23 09:21:10|11229.76|11229.76|11231.28|11231.28|11231.28|11231.28|11229.76|11229.76|0
1648027290000|2022-03-23 09:21:30|11231.97|11231.97|11231.47|11231.47|11231.97|11231.97|11231.47|11231.47|0
1648027300000|2022-03-23 09:21:40|11231.26|11231.26|11230.96|11230.96|11231.26|11231.26|11230.96|11230.96|0
1648027310000|2022-03-23 09:21:50|11231.47|11231.47|11231.62|11231.62|11231.62|11231.62|11231.47|11231.47|0
1648027320000|2022-03-23 09:22:00|11231.54|11231.54|11231.12|11231.12|11231.54|11231.54|11231.12|11231.12|0
1648027330000|2022-03-23 09:22:10|11230.95|11230.95|11230.95|11230.95|11230.95|11230.95|11230.95|11230.95|0
1648027340000|2022-03-23 09:22:20|11230.84|11230.84|11230.84|11230.84|11230.84|11230.84|11230.84|11230.84|0
1648027350000|2022-03-23 09:22:30|11230.15|11230.15|11230.15|11230.15|11230.15|11230.15|11230.15|11230.15|0
1648027380000|2022-03-23 09:23:00|11229.75|11229.75|11227.8|11227.8|11229.75|11229.75|11227.8|11227.8|0
1648027390000|2022-03-23 09:23:10|11227.37|11227.37|11226.15|11226.15|11227.37|11227.37|11225.77|11225.77|0
1648027400000|2022-03-23 09:23:20|11225.75|11225.75|11225.75|11225.75|11225.75|11225.75|11225.75|11225.75|0
1648027420000|2022-03-23 09:23:40|11223.59|11223.59|11223.71|11223.71|11223.71|11223.71|11223.59|11223.59|0
1648027430000|2022-03-23 09:23:50|11223.56|11223.56|11224.74|11224.74|11224.74|11224.74|11223.56|11223.56|0
1648027450000|2022-03-23 09:24:10|11225.08|11225.08|11225.08|11225.08|11225.08|11225.08|11225.08|11225.08|0
1648027460000|2022-03-23 09:24:20|11226.46|11226.46|11226.85|11226.85|11226.85|11226.85|11226.46|11226.46|0
1648027470000|2022-03-23 09:24:30|11226.43|11226.43|11227.07|11227.07|11227.07|11227.07|11226.43|11226.43|0
1648027480000|2022-03-23 09:24:40|11228.04|11228.04|11227.93|11227.93|11228.04|11228.04|11227.93|11227.93|0
1648027510000|2022-03-23 09:25:10|11227.76|11227.76|11228.1|11228.1|11228.1|11228.1|11227.76|11227.76|0
1648027520000|2022-03-23 09:25:20|11229.13|11229.13|11229.13|11229.13|11229.13|11229.13|11229.13|11229.13|0
1648027550000|2022-03-23 09:25:50|11229.54|11229.54|11229.54|11229.54|11229.54|11229.54|11229.54|11229.54|0
1648027580000|2022-03-23 09:26:20|11228.85|11228.85|11228.45|11228.45|11228.85|11228.85|11228.45|11228.45|0
1648027590000|2022-03-23 09:26:30|11227.95|11227.95|11229.13|11229.13|11229.13|11229.13|11227.95|11227.95|0
1648027600000|2022-03-23 09:26:40|11228.79|11228.79|11228.79|11228.79|11228.79|11228.79|11228.79|11228.79|0
1648027620000|2022-03-23 09:27:00|11228.58|11228.58|11228.58|11228.58|11228.58|11228.58|11228.58|11228.58|0
1648027640000|2022-03-23 09:27:20|11226.63|11226.63|11226.63|11226.63|11226.63|11226.63|11226.63|11226.63|0
1648027680000|2022-03-23 09:28:00|11226.86|11226.86|11226.75|11226.75|11226.86|11226.86|11226.75|11226.75|0
1648027730000|2022-03-23 09:28:50|11226.91|11226.91|11227.31|11227.31|11227.31|11227.31|11226.91|11226.91|0
1648027740000|2022-03-23 09:29:00|11228.49|11228.49|11228.49|11228.49|11228.49|11228.49|11228.49|11228.49|0
1648027760000|2022-03-23 09:29:20|11228.34|11228.34|11228.14|11228.14|11228.55|11228.55|11228.14|11228.14|0
1648027770000|2022-03-23 09:29:30|11227.93|11227.93|11227.93|11227.93|11227.93|11227.93|11227.93|11227.93|0
1648027780000|2022-03-23 09:29:40|11228.28|11228.28|11228.28|11228.28|11228.28|11228.28|11228.28|11228.28|0
1648027790000|2022-03-23 09:29:50|11227.87|11227.87|11227.53|11227.53|11227.87|11227.87|11227.53|11227.53|0
1648027800000|2022-03-23 09:30:00|11227.36|11227.36|11223.09|11223.09|11227.36|11227.36|11222.88|11222.88|0
1648027820000|2022-03-23 09:30:20|11222.93|11222.93|11222.93|11222.93|11222.93|11222.93|11222.93|11222.93|0
1648027840000|2022-03-23 09:30:40|11223.9|11223.9|11223.9|11223.9|11223.9|11223.9|11223.9|11223.9|0
1648027850000|2022-03-23 09:30:50|11222.93|11222.93|11221.82|11221.82|11222.93|11222.93|11221.82|11221.82|0
1648027870000|2022-03-23 09:31:10|11222.15|11222.15|11222.15|11222.15|11222.15|11222.15|11221.92|11221.92|0
1648027880000|2022-03-23 09:31:20|11221.99|11221.99|11221.99|11221.99|11221.99|11221.99|11221.99|11221.99|0
1648027890000|2022-03-23 09:31:30|11221.52|11221.52|11218.96|11218.96|11221.52|11221.52|11218.96|11218.96|0
1648027910000|2022-03-23 09:31:50|11218.7|11218.7|11218.7|11218.7|11218.7|11218.7|11218.7|11218.7|0
1648027920000|2022-03-23 09:32:00|11219.03|11219.03|11218.31|11218.31|11219.03|11219.03|11218.31|11218.31|0
1648027950000|2022-03-23 09:32:30|11223.26|11223.26|11223.47|11223.47|11223.47|11223.47|11223.26|11223.26|0
1648027960000|2022-03-23 09:32:40|11223.12|11223.12|11223.12|11223.12|11223.12|11223.12|11223.12|11223.12|0
1648027970000|2022-03-23 09:32:50|11223.33|11223.33|11223.09|11223.09|11223.33|11223.33|11223.09|11223.09|0
1648027980000|2022-03-23 09:33:00|11221.91|11221.91|11222.95|11222.95|11222.95|11222.95|11221.91|11221.91|0
1648027990000|2022-03-23 09:33:10|11222.6|11222.6|11222.6|11222.6|11222.6|11222.6|11222.6|11222.6|0
1648028000000|2022-03-23 09:33:20|11222.26|11222.26|11222.13|11222.13|11222.26|11222.26|11222.13|11222.13|0
1648028010000|2022-03-23 09:33:30|11221.73|11221.73|11221.34|11221.34|11221.73|11221.73|11221.34|11221.34|0
1648028030000|2022-03-23 09:33:50|11220.3|11220.3|11220.3|11220.3|11220.3|11220.3|11220.3|11220.3|0
1648028060000|2022-03-23 09:34:20|11220|11220|11219.26|11219.26|11220|11220|11219.26|11219.26|0
1648028070000|2022-03-23 09:34:30|11218.96|11218.96|11215.32|11215.32|11218.96|11218.96|11215.32|11215.32|0
1648028080000|2022-03-23 09:34:40|11214.99|11214.99|11214.6|11214.6|11214.99|11214.99|11214.6|11214.6|0
1648028100000|2022-03-23 09:35:00|11214.37|11214.37|11214.11|11214.11|11214.37|11214.37|11214.11|11214.11|0
1648028110000|2022-03-23 09:35:10|11213.85|11213.85|11213.52|11213.52|11213.85|11213.85|11213.52|11213.52|0
1648028120000|2022-03-23 09:35:20|11213.33|11213.33|11213.22|11213.22|11213.33|11213.33|11213.22|11213.22|0
1648028130000|2022-03-23 09:35:30|11211.27|11211.27|11205.16|11205.16|11211.27|11211.27|11205.11|11205.11|0
1648028140000|2022-03-23 09:35:40|11204.18|11204.18|11202.89|11202.89|11204.4|11204.4|11202.39|11202.39|0
1648028150000|2022-03-23 09:35:50|11202.78|11202.78|11202.89|11202.89|11202.89|11202.89|11202.78|11202.78|0
1648028160000|2022-03-23 09:36:00|11202.84|11202.84|11202.84|11202.84|11202.84|11202.84|11202.84|11202.84|0
1648028200000|2022-03-23 09:36:40|11203.34|11203.34|11203.34|11203.34|11203.34|11203.34|11203.34|11203.34|0
1648028210000|2022-03-23 09:36:50|11203.5|11203.5|11203.5|11203.5|11203.5|11203.5|11203.5|11203.5|0
1648028230000|2022-03-23 09:37:10|11201.54|11201.54|11198.91|11198.91|11201.54|11201.54|11198.91|11198.91|0
1648028240000|2022-03-23 09:37:20|11199.03|11199.03|11199.5|11199.5|11199.5|11199.5|11199.03|11199.03|0
1648028250000|2022-03-23 09:37:30|11199.26|11199.26|11199.76|11199.76|11199.76|11199.76|11199.26|11199.26|0
1648028260000|2022-03-23 09:37:40|11201.14|11201.14|11202.11|11202.11|11202.11|11202.11|11201.14|11201.14|0
1648028280000|2022-03-23 09:38:00|11201.88|11201.88|11202|11202|11202|11202|11201.88|11201.88|0
1648028290000|2022-03-23 09:38:10|11202.11|11202.11|11202.11|11202.11|11202.11|11202.11|11202.11|11202.11|0
1648028300000|2022-03-23 09:38:20|11202|11202|11202.57|11202.57|11203.18|11203.18|11202|11202|0
1648028310000|2022-03-23 09:38:30|11201.6|11201.6|11201.6|11201.6|11201.6|11201.6|11201.6|11201.6|0
1648028320000|2022-03-23 09:38:40|11201.99|11201.99|11201.99|11201.99|11201.99|11201.99|11201.99|11201.99|0
1648028330000|2022-03-23 09:38:50|11201.76|11201.76|11201.53|11201.53|11201.76|11201.76|11201.53|11201.53|0
1648028340000|2022-03-23 09:39:00|11202.71|11202.71|11202.92|11202.92|11202.92|11202.92|11202.71|11202.71|0
1648028360000|2022-03-23 09:39:20|11202.42|11202.42|11202.36|11202.36|11202.92|11202.92|11202.36|11202.36|0
1648028370000|2022-03-23 09:39:30|11202.71|11202.71|11202.89|11202.89|11202.89|11202.89|11202.71|11202.71|0
1648028390000|2022-03-23 09:39:50|11204.07|11204.07|11204.07|11204.07|11204.07|11204.07|11204.07|11204.07|0
1648028420000|2022-03-23 09:40:20|11203.92|11203.92|11203.77|11203.77|11203.92|11203.92|11203.77|11203.77|0
1648028430000|2022-03-23 09:40:30|11203.61|11203.61|11202.43|11202.43|11203.61|11203.61|11202.43|11202.43|0
1648028440000|2022-03-23 09:40:40|11201.93|11201.93|11201.93|11201.93|11201.93|11201.93|11201.93|11201.93|0
1648028450000|2022-03-23 09:40:50|11200.75|11200.75|11199.29|11199.29|11201.25|11201.25|11199.18|11199.18|0
1648028460000|2022-03-23 09:41:00|11199.18|11199.18|11198.31|11198.31|11199.41|11199.41|11198.31|11198.31|0
1648028470000|2022-03-23 09:41:10|11197.86|11197.86|11198.84|11198.84|11198.84|11198.84|11197.86|11197.86|0
1648028480000|2022-03-23 09:41:20|11199.81|11199.81|11201.75|11201.75|11201.75|11201.75|11199.81|11199.81|0
1648028490000|2022-03-23 09:41:30|11202.26|11202.26|11202.71|11202.71|11202.71|11202.71|11202.26|11202.26|0
1648028520000|2022-03-23 09:42:00|11202.59|11202.59|11202.59|11202.59|11202.59|11202.59|11202.59|11202.59|0
1648028530000|2022-03-23 09:42:10|11202.71|11202.71|11203.1|11203.1|11203.28|11203.28|11202.71|11202.71|0
1648028550000|2022-03-23 09:42:30|11203.44|11203.44|11203.44|11203.44|11203.44|11203.44|11203.44|11203.44|0
1648028590000|2022-03-23 09:43:10|11202.25|11202.25|11201.04|11201.04|11202.25|11202.25|11201.04|11201.04|0
1648028610000|2022-03-23 09:43:30|11201.15|11201.15|11201.15|11201.15|11201.15|11201.15|11201.15|11201.15|0
1648028640000|2022-03-23 09:44:00|11201.48|11201.48|11201.65|11201.65|11201.65|11201.65|11201.48|11201.48|0
1648028650000|2022-03-23 09:44:10|11202.05|11202.05|11202.05|11202.05|11202.05|11202.05|11202.05|11202.05|0
1648028670000|2022-03-23 09:44:30|11202.2|11202.2|11202.2|11202.2|11202.2|11202.2|11202.2|11202.2|0
1648028690000|2022-03-23 09:44:50|11205.13|11205.13|11205.13|11205.13|11205.13|11205.13|11205.13|11205.13|0
1648028700000|2022-03-23 09:45:00|11204.78|11204.78|11204.78|11204.78|11204.99|11204.99|11204.78|11204.78|0
1648028710000|2022-03-23 09:45:10|11204.88|11204.88|11204.88|11204.88|11204.88|11204.88|11204.88|11204.88|0
1648028720000|2022-03-23 09:45:20|11204.55|11204.55|11203.89|11203.89|11204.55|11204.55|11203.89|11203.89|0
1648028740000|2022-03-23 09:45:40|11203.55|11203.55|11199.01|11199.01|11203.55|11203.55|11199.01|11199.01|0
1648028750000|2022-03-23 09:45:50|11199.12|11199.12|11199.12|11199.12|11199.12|11199.12|11199.12|11199.12|0
1648028780000|2022-03-23 09:46:20|11198.5|11198.5|11195.46|11195.46|11198.5|11198.5|11195.46|11195.46|0
1648028790000|2022-03-23 09:46:30|11194.77|11194.77|11194.6|11194.6|11194.77|11194.77|11194.6|11194.6|0
1648028800000|2022-03-23 09:46:40|11194.44|11194.44|11194.44|11194.44|11194.44|11194.44|11194.44|11194.44|0
1648028810000|2022-03-23 09:46:50|11191.51|11191.51|11191.3|11191.3|11191.51|11191.51|11190.96|11190.96|0
1648028820000|2022-03-23 09:47:00|11191.49|11191.49|11190.59|11190.59|11191.49|11191.49|11190.59|11190.59|0
1648028830000|2022-03-23 09:47:10|11187.66|11187.66|11183.31|11183.31|11187.66|11187.66|11183.31|11183.31|0
1648028840000|2022-03-23 09:47:20|11182.92|11182.92|11183.08|11183.08|11183.37|11183.37|11182.39|11182.39|0
1648028850000|2022-03-23 09:47:30|11182.74|11182.74|11182.56|11182.56|11183.19|11183.19|11182.21|11182.21|0
1648028860000|2022-03-23 09:47:40|11183.74|11183.74|11183.88|11183.88|11185.23|11185.23|11183.74|11183.74|0
1648028870000|2022-03-23 09:47:50|11184.2|11184.2|11183.89|11183.89|11184.2|11184.2|11183.89|11183.89|0
1648028880000|2022-03-23 09:48:00|11184.05|11184.05|11185.37|11185.37|11185.37|11185.37|11183.93|11183.93|0
1648028890000|2022-03-23 09:48:10|11184.91|11184.91|11186.02|11186.02|11186.02|11186.02|11184.91|11184.91|0
1648028910000|2022-03-23 09:48:30|11186.81|11186.81|11190.72|11190.72|11190.72|11190.72|11186.81|11186.81|0
1648028930000|2022-03-23 09:48:50|11190.32|11190.32|11190.01|11190.01|11190.32|11190.32|11189.86|11189.86|0
1648028940000|2022-03-23 09:49:00|11190.12|11190.12|11190.33|11190.33|11190.33|11190.33|11190.12|11190.12|0
1648028950000|2022-03-23 09:49:10|11189.99|11189.99|11189.99|11189.99|11189.99|11189.99|11189.99|11189.99|0
1648028960000|2022-03-23 09:49:20|11189.64|11189.64|11189.64|11189.64|11189.64|11189.64|11189.64|11189.64|0
1648028970000|2022-03-23 09:49:30|11188.95|11188.95|11189.64|11189.64|11189.64|11189.64|11188.95|11188.95|0
1648028980000|2022-03-23 09:49:40|11190.62|11190.62|11190.62|11190.62|11190.62|11190.62|11190.62|11190.62|0
1648028990000|2022-03-23 09:49:50|11189.44|11189.44|11189.94|11189.94|11189.94|11189.94|11189.44|11189.44|0
1648029000000|2022-03-23 09:50:00|11190.34|11190.34|11190.34|11190.34|11190.34|11190.34|11190.34|11190.34|0
1648029010000|2022-03-23 09:50:10|11190.5|11190.5|11189.32|11189.32|11190.5|11190.5|11189.32|11189.32|0
1648029040000|2022-03-23 09:50:40|11190.5|11190.5|11191.19|11191.19|11191.19|11191.19|11190.5|11190.5|0
1648029060000|2022-03-23 09:51:00|11191.45|11191.45|11191.45|11191.45|11191.45|11191.45|11191.45|11191.45|0
1648029100000|2022-03-23 09:51:40|11193.4|11193.4|11193.52|11193.52|11193.52|11193.52|11193.4|11193.4|0
1648029110000|2022-03-23 09:51:50|11193.68|11193.68|11193.68|11193.68|11193.68|11193.68|11193.68|11193.68|0
1648029120000|2022-03-23 09:52:00|11194.19|11194.19|11195.87|11195.87|11196.55|11196.55|11194.19|11194.19|0
1648029130000|2022-03-23 09:52:10|11196.27|11196.27|11196.27|11196.27|11196.27|11196.27|11196.27|11196.27|0
1648029150000|2022-03-23 09:52:30|11196.67|11196.67|11196.28|11196.28|11196.67|11196.67|11196.28|11196.28|0
1648029160000|2022-03-23 09:52:40|11195.59|11195.59|11195.93|11195.93|11195.93|11195.93|11195.59|11195.59|0
1648029170000|2022-03-23 09:52:50|11195.59|11195.59|11195.59|11195.59|11195.59|11195.59|11195.59|11195.59|0
1648029180000|2022-03-23 09:53:00|11195.7|11195.7|11195.7|11195.7|11195.7|11195.7|11195.7|11195.7|0
1648029190000|2022-03-23 09:53:10|11193.75|11193.75|11193.66|11193.66|11193.75|11193.75|11193.49|11193.49|0
1648029210000|2022-03-23 09:53:30|11193.56|11193.56|11193.44|11193.44|11193.56|11193.56|11193.44|11193.44|0
1648029240000|2022-03-23 09:54:00|11193.54|11193.54|11194.18|11194.18|11194.18|11194.18|11193.49|11193.49|0
1648029250000|2022-03-23 09:54:10|11194.53|11194.53|11194.53|11194.53|11194.53|11194.53|11194.53|11194.53|0
1648029260000|2022-03-23 09:54:20|11194.43|11194.43|11194.66|11194.66|11194.66|11194.66|11194.43|11194.43|0
1648029270000|2022-03-23 09:54:30|11194.26|11194.26|11191.75|11191.75|11194.26|11194.26|11191.75|11191.75|0
1648029320000|2022-03-23 09:55:20|11189.8|11189.8|11189.92|11189.92|11189.92|11189.92|11189.8|11189.8|0
1648029350000|2022-03-23 09:55:50|11190.89|11190.89|11190.49|11190.49|11190.89|11190.89|11190.49|11190.49|0
1648029380000|2022-03-23 09:56:20|11189.31|11189.31|11188.6|11188.6|11189.31|11189.31|11188.6|11188.6|0
1648029400000|2022-03-23 09:56:40|11188.34|11188.34|11188.34|11188.34|11188.34|11188.34|11188.34|11188.34|0
1648029420000|2022-03-23 09:57:00|11187.94|11187.94|11187.77|11187.77|11188.29|11188.29|11187.77|11187.77|0
1648029430000|2022-03-23 09:57:10|11187.62|11187.62|11187.62|11187.62|11187.62|11187.62|11187.62|11187.62|0
1648029440000|2022-03-23 09:57:20|11187.27|11187.27|11186.93|11186.93|11187.27|11187.27|11186.93|11186.93|0
1648029450000|2022-03-23 09:57:30|11186.58|11186.58|11184.63|11184.63|11186.58|11186.58|11184.63|11184.63|0
1648029460000|2022-03-23 09:57:40|11184.4|11184.4|11184.4|11184.4|11184.4|11184.4|11184.4|11184.4|0
1648029470000|2022-03-23 09:57:50|11184.8|11184.8|11184.91|11184.91|11184.91|11184.91|11184.8|11184.8|0
1648029480000|2022-03-23 09:58:00|11185.26|11185.26|11185.26|11185.26|11185.26|11185.26|11185.26|11185.26|0
1648029490000|2022-03-23 09:58:10|11187.21|11187.21|11187.21|11187.21|11187.21|11187.21|11187.21|11187.21|0
1648029510000|2022-03-23 09:58:30|11187.47|11187.47|11187.39|11187.39|11187.47|11187.47|11187.26|11187.26|0
1648029530000|2022-03-23 09:58:50|11187.54|11187.54|11188.51|11188.51|11188.51|11188.51|11187.54|11187.54|0
1648029540000|2022-03-23 09:59:00|11188.64|11188.64|11189.24|11189.24|11189.24|11189.24|11188.21|11188.21|0
1648029550000|2022-03-23 09:59:10|11188.06|11188.06|11188.06|11188.06|11188.06|11188.06|11188.06|11188.06|0
1648029560000|2022-03-23 09:59:20|11188.56|11188.56|11188.06|11188.06|11188.56|11188.56|11188.06|11188.06|0
1648029570000|2022-03-23 09:59:30|11188.46|11188.46|11188.46|11188.46|11188.46|11188.46|11188.46|11188.46|0
1648029590000|2022-03-23 09:59:50|11189.43|11189.43|11189.43|11189.43|11189.43|11189.43|11189.43|11189.43|0
1648029600000|2022-03-23 10:00:00|11190.62|11190.62|11190.62|11190.62|11190.62|11190.62|11190.62|11190.62|0
1648029610000|2022-03-23 10:00:10|11190.83|11190.83|11191.22|11191.22|11191.38|11191.38|11190.83|11190.83|0
1648029620000|2022-03-23 10:00:20|11191.34|11191.34|11191.34|11191.34|11191.34|11191.34|11191.34|11191.34|0
1648029660000|2022-03-23 10:01:00|11191.55|11191.55|11193.5|11193.5|11193.5|11193.5|11191.55|11191.55|0
1648029670000|2022-03-23 10:01:10|11193.85|11193.85|11193.85|11193.85|11193.85|11193.85|11193.85|11193.85|0
1648029680000|2022-03-23 10:01:20|11194.35|11194.35|11194.35|11194.35|11194.35|11194.35|11194.35|11194.35|0
1648029730000|2022-03-23 10:02:10|11194.23|11194.23|11194.23|11194.23|11194.23|11194.23|11194.23|11194.23|0
1648029740000|2022-03-23 10:02:20|11194.36|11194.36|11193.89|11193.89|11194.36|11194.36|11193.89|11193.89|0
1648029750000|2022-03-23 10:02:30|11194.12|11194.12|11194.12|11194.12|11194.12|11194.12|11194.12|11194.12|0
1648029770000|2022-03-23 10:02:50|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|11195.1|0
1648029780000|2022-03-23 10:03:00|11196.28|11196.28|11196.18|11196.18|11196.28|11196.28|11196.08|11196.08|0
1648029790000|2022-03-23 10:03:10|11195.95|11195.95|11194.17|11194.17|11195.95|11195.95|11194.17|11194.17|0
1648029800000|2022-03-23 10:03:20|11194.42|11194.42|11194.27|11194.27|11194.42|11194.42|11194.27|11194.27|0
1648029810000|2022-03-23 10:03:30|11194.44|11194.44|11194.59|11194.59|11194.59|11194.59|11194.44|11194.44|0
1648029830000|2022-03-23 10:03:50|11194.99|11194.99|11194.99|11194.99|11194.99|11194.99|11194.99|11194.99|0
1648029840000|2022-03-23 10:04:00|11195.17|11195.17|11194.97|11194.97|11195.17|11195.17|11194.62|11194.62|0
1648029860000|2022-03-23 10:04:20|11194.81|11194.81|11194.81|11194.81|11194.81|11194.81|11194.81|11194.81|0
1648029890000|2022-03-23 10:04:50|11194.48|11194.48|11194.48|11194.48|11194.48|11194.48|11194.48|11194.48|0
1648029900000|2022-03-23 10:05:00|11194.98|11194.98|11194.98|11194.98|11194.98|11194.98|11194.98|11194.98|0
1648029910000|2022-03-23 10:05:10|11195.95|11195.95|11195.27|11195.27|11195.95|11195.95|11195.27|11195.27|0
1648029920000|2022-03-23 10:05:20|11196.24|11196.24|11195.55|11195.55|11196.24|11196.24|11195.55|11195.55|0
1648029930000|2022-03-23 10:05:30|11195.2|11195.2|11195.2|11195.2|11195.2|11195.2|11195.2|11195.2|0
1648029940000|2022-03-23 10:05:40|11194.86|11194.86|11194.86|11194.86|11194.86|11194.86|11194.86|11194.86|0
1648029950000|2022-03-23 10:05:50|11195.06|11195.06|11195.06|11195.06|11195.06|11195.06|11195.06|11195.06|0
1648029980000|2022-03-23 10:06:20|11195.75|11195.75|11195.35|11195.35|11195.75|11195.75|11195.35|11195.35|0
1648029990000|2022-03-23 10:06:30|11195.45|11195.45|11194.61|11194.61|11195.45|11195.45|11194.61|11194.61|0
1648030000000|2022-03-23 10:06:40|11194.24|11194.24|11194.12|11194.12|11194.24|11194.24|11194.12|11194.12|0
1648030010000|2022-03-23 10:06:50|11194.05|11194.05|11193.96|11193.96|11194.05|11194.05|11193.96|11193.96|0
1648030020000|2022-03-23 10:07:00|11193.88|11193.88|11193.65|11193.65|11193.88|11193.88|11193.53|11193.53|0
1648030030000|2022-03-23 10:07:10|11193.5|11193.5|11193.5|11193.5|11193.5|11193.5|11193.5|11193.5|0
1648030040000|2022-03-23 10:07:20|11193.42|11193.42|11193.34|11193.34|11193.42|11193.42|11193.26|11193.26|0
1648030050000|2022-03-23 10:07:30|11193.11|11193.11|11193.11|11193.11|11193.11|11193.11|11193.03|11193.03|0
1648030060000|2022-03-23 10:07:40|11193.37|11193.37|11194.06|11194.06|11194.06|11194.06|11193.37|11193.37|0
1648030070000|2022-03-23 10:07:50|11193.85|11193.85|11193.85|11193.85|11193.85|11193.85|11193.85|11193.85|0
1648030080000|2022-03-23 10:08:00|11194.36|11194.36|11194.24|11194.24|11194.36|11194.36|11194.24|11194.24|0
1648030090000|2022-03-23 10:08:10|11195.96|11195.96|11197.28|11197.28|11197.28|11197.28|11195.96|11195.96|0
1648030100000|2022-03-23 10:08:20|11199.99|11199.99|11202.17|11202.17|11202.38|11202.38|11199.99|11199.99|0
1648030110000|2022-03-23 10:08:30|11201.99|11201.99|11201.99|11201.99|11201.99|11201.99|11201.99|11201.99|0
1648030120000|2022-03-23 10:08:40|11202.22|11202.22|11205.47|11205.47|11205.47|11205.47|11202.22|11202.22|0
1648030130000|2022-03-23 10:08:50|11205.81|11205.81|11205.28|11205.28|11206.16|11206.16|11205.12|11205.12|0
1648030140000|2022-03-23 10:09:00|11205.43|11205.43|11205.43|11205.43|11205.43|11205.43|11205.43|11205.43|0
1648030150000|2022-03-23 10:09:10|11205.66|11205.66|11208.59|11208.59|11208.59|11208.59|11205.66|11205.66|0
1648030160000|2022-03-23 10:09:20|11209.57|11209.57|11207.61|11207.61|11209.57|11209.57|11207.61|11207.61|0
1648030190000|2022-03-23 10:09:50|11206.43|11206.43|11206.43|11206.43|11206.55|11206.55|11206.32|11206.32|0
1648030200000|2022-03-23 10:10:00|11205.96|11205.96|11204.72|11204.72|11205.96|11205.96|11204.72|11204.72|0
1648030220000|2022-03-23 10:10:20|11203.75|11203.75|11202.77|11202.77|11203.75|11203.75|11202.77|11202.77|0
1648030230000|2022-03-23 10:10:30|11203|11203|11203|11203|11203|11203|11203|11203|0
1648030240000|2022-03-23 10:10:40|11201.34|11201.34|11199.18|11199.18|11201.34|11201.34|11199.18|11199.18|0
1648030250000|2022-03-23 10:10:50|11201.13|11201.13|11201.13|11201.13|11201.13|11201.13|11201.13|11201.13|0
1648030280000|2022-03-23 10:11:20|11201.36|11201.36|11201.48|11201.48|11201.48|11201.48|11201.36|11201.36|0
1648030290000|2022-03-23 10:11:30|11201.36|11201.36|11201.36|11201.36|11201.36|11201.36|11201.36|11201.36|0
1648030310000|2022-03-23 10:11:50|11202.55|11202.55|11202.55|11202.55|11202.55|11202.55|11202.32|11202.32|0
1648030320000|2022-03-23 10:12:00|11199.62|11199.62|11197.45|11197.45|11199.62|11199.62|11197.45|11197.45|0
1648030340000|2022-03-23 10:12:20|11197.33|11197.33|11197.33|11197.33|11197.33|11197.33|11197.33|11197.33|0
1648030350000|2022-03-23 10:12:30|11197.2|11197.2|11197.2|11197.2|11197.2|11197.2|11197.2|11197.2|0
1648030370000|2022-03-23 10:12:50|11197.6|11197.6|11196.62|11196.62|11197.6|11197.6|11196.62|11196.62|0
1648030390000|2022-03-23 10:13:10|11196.27|11196.27|11195.93|11195.93|11196.27|11196.27|11195.93|11195.93|0
1648030430000|2022-03-23 10:13:50|11195.67|11195.67|11195.67|11195.67|11195.67|11195.67|11195.67|11195.67|0
1648030440000|2022-03-23 10:14:00|11195.93|11195.93|11195.93|11195.93|11195.93|11195.93|11195.93|11195.93|0
1648030450000|2022-03-23 10:14:10|11196.27|11196.27|11196.78|11196.78|11196.78|11196.78|11196.27|11196.27|0
1648030460000|2022-03-23 10:14:20|11196.99|11196.99|11196.99|11196.99|11196.99|11196.99|11196.99|11196.99|0
1648030470000|2022-03-23 10:14:30|11197.49|11197.49|11197.49|11197.49|11197.49|11197.49|11197.49|11197.49|0
1648030480000|2022-03-23 10:14:40|11196.99|11196.99|11196.99|11196.99|11196.99|11196.99|11196.99|11196.99|0
1648030500000|2022-03-23 10:15:00|11196.49|11196.49|11196.49|11196.49|11196.49|11196.49|11196.49|11196.49|0
1648030510000|2022-03-23 10:15:10|11196.88|11196.88|11196.88|11196.88|11196.88|11196.88|11196.88|11196.88|0
1648030520000|2022-03-23 10:15:20|11197.28|11197.28|11197.28|11197.28|11197.28|11197.28|11197.28|11197.28|0
1648030530000|2022-03-23 10:15:30|11196.94|11196.94|11196.94|11196.94|11196.94|11196.94|11196.94|11196.94|0
1648030540000|2022-03-23 10:15:40|11196.73|11196.73|11197.03|11197.03|11197.03|11197.03|11196.69|11196.69|0
1648030550000|2022-03-23 10:15:50|11196.87|11196.87|11197.22|11197.22|11197.22|11197.22|11196.87|11196.87|0
1648030580000|2022-03-23 10:16:20|11191.94|11191.94|11191.33|11191.33|11192.51|11192.51|11191.33|11191.33|0
1648030590000|2022-03-23 10:16:30|11190.36|11190.36|11191.62|11191.62|11191.88|11191.88|11190.36|11190.36|0
1648030600000|2022-03-23 10:16:40|11190.99|11190.99|11190.99|11190.99|11190.99|11190.99|11190.99|11190.99|0
1648030620000|2022-03-23 10:17:00|11191.39|11191.39|11191.39|11191.39|11191.39|11191.39|11191.39|11191.39|0
1648030630000|2022-03-23 10:17:10|11191.23|11191.23|11191.23|11191.23|11191.23|11191.23|11191.23|11191.23|0
1648030640000|2022-03-23 10:17:20|11191.57|11191.57|11191.57|11191.57|11191.57|11191.57|11191.57|11191.57|0
1648030660000|2022-03-23 10:17:40|11192.55|11192.55|11193.73|11193.73|11193.73|11193.73|11192.55|11192.55|0
1648030680000|2022-03-23 10:18:00|11194.13|11194.13|11193.9|11193.9|11194.13|11194.13|11193.9|11193.9|0
1648030690000|2022-03-23 10:18:10|11194.25|11194.25|11194.13|11194.13|11194.25|11194.25|11194.13|11194.13|0
1648030700000|2022-03-23 10:18:20|11192.95|11192.95|11192.95|11192.95|11192.95|11192.95|11192.95|11192.95|0
1648030710000|2022-03-23 10:18:30|11195.59|11195.59|11196.51|11196.51|11196.51|11196.51|11195.59|11195.59|0
1648030730000|2022-03-23 10:18:50|11196.18|11196.18|11196.18|11196.18|11196.18|11196.18|11196.18|11196.18|0
1648030760000|2022-03-23 10:19:20|11196.68|11196.68|11195.7|11195.7|11196.68|11196.68|11194.72|11194.72|0
1648030780000|2022-03-23 10:19:40|11196.03|11196.03|11196.38|11196.38|11196.38|11196.38|11196.03|11196.03|0
1648030810000|2022-03-23 10:20:10|11196.56|11196.56|11196.56|11196.56|11196.56|11196.56|11196.56|11196.56|0
1648030820000|2022-03-23 10:20:20|11196.43|11196.43|11196.43|11196.43|11196.43|11196.43|11196.43|11196.43|0
1648030830000|2022-03-23 10:20:30|11196.03|11196.03|11196.03|11196.03|11196.03|11196.03|11196.03|11196.03|0
1648030840000|2022-03-23 10:20:40|11195.86|11195.86|11193.91|11193.91|11195.86|11195.86|11193.91|11193.91|0
1648030850000|2022-03-23 10:20:50|11192.72|11192.72|11192.84|11192.84|11192.84|11192.84|11192.72|11192.72|0
1648030860000|2022-03-23 10:21:00|11192.34|11192.34|11192.34|11192.34|11192.34|11192.34|11192.34|11192.34|0
1648030880000|2022-03-23 10:21:20|11192.55|11192.55|11192.55|11192.55|11192.55|11192.55|11192.55|11192.55|0
1648030940000|2022-03-23 10:22:20|11192.46|11192.46|11191.6|11191.6|11192.46|11192.46|11191.6|11191.6|0
1648030980000|2022-03-23 10:23:00|11191.45|11191.45|11190.54|11190.54|11191.45|11191.45|11190.54|11190.54|0
1648030990000|2022-03-23 10:23:10|11190.33|11190.33|11190.33|11190.33|11190.33|11190.33|11190.33|11190.33|0
1648031000000|2022-03-23 10:23:20|11190.83|11190.83|11190.83|11190.83|11190.83|11190.83|11190.83|11190.83|0
1648031010000|2022-03-23 10:23:30|11191.17|11191.17|11191.17|11191.17|11191.17|11191.17|11191.17|11191.17|0
1648031020000|2022-03-23 10:23:40|11191|11191|11191|11191|11191|11191|11191|11191|0
1648031030000|2022-03-23 10:23:50|11190.79|11190.79|11190.67|11190.67|11190.79|11190.79|11190.67|11190.67|0
1648031040000|2022-03-23 10:24:00|11190.88|11190.88|11190.88|11190.88|11190.88|11190.88|11190.88|11190.88|0
1648031050000|2022-03-23 10:24:10|11190.62|11190.62|11190.62|11190.62|11190.62|11190.62|11190.62|11190.62|0
1648031070000|2022-03-23 10:24:30|11190.84|11190.84|11193.32|11193.32|11193.32|11193.32|11190.84|11190.84|0
1648031100000|2022-03-23 10:25:00|11193.82|11193.82|11195.25|11195.25|11195.25|11195.25|11193.82|11193.82|0
1648031110000|2022-03-23 10:25:10|11195.5|11195.5|11195.76|11195.76|11195.76|11195.76|11195.5|11195.5|0
1648031120000|2022-03-23 10:25:20|11196.56|11196.56|11196.56|11196.56|11196.56|11196.56|11196.56|11196.56|0
1648031130000|2022-03-23 10:25:30|11196.74|11196.74|11196.74|11196.74|11196.74|11196.74|11196.74|11196.74|0
1648031140000|2022-03-23 10:25:40|11197.14|11197.14|11197.14|11197.14|11197.14|11197.14|11197.14|11197.14|0
1648031150000|2022-03-23 10:25:50|11197.37|11197.37|11198.75|11198.75|11198.75|11198.75|11197.37|11197.37|0
1648031160000|2022-03-23 10:26:00|11198.41|11198.41|11198.41|11198.41|11198.41|11198.41|11198.41|11198.41|0
1648031170000|2022-03-23 10:26:10|11198.8|11198.8|11199.32|11199.32|11199.32|11199.32|11198.8|11198.8|0
1648031180000|2022-03-23 10:26:20|11199.66|11199.66|11200.01|11200.01|11200.01|11200.01|11199.66|11199.66|0
1648031190000|2022-03-23 10:26:30|11200.4|11200.4|11200.4|11200.4|11200.4|11200.4|11200.4|11200.4|0
1648031200000|2022-03-23 10:26:40|11200.8|11200.8|11200.8|11200.8|11200.8|11200.8|11200.8|11200.8|0
1648031210000|2022-03-23 10:26:50|11200.67|11200.67|11201.86|11201.86|11201.86|11201.86|11200.67|11200.67|0
1648031240000|2022-03-23 10:27:20|11201.74|11201.74|11201.63|11201.63|11201.74|11201.74|11201.63|11201.63|0
1648031250000|2022-03-23 10:27:30|11201.51|11201.51|11201.32|11201.32|11201.51|11201.51|11201.09|11201.09|0
1648031260000|2022-03-23 10:27:40|11201.11|11201.11|11200.9|11200.9|11201.11|11201.11|11200.9|11200.9|0
1648031270000|2022-03-23 10:27:50|11201.4|11201.4|11201.4|11201.4|11201.4|11201.4|11201.4|11201.4|0
1648031280000|2022-03-23 10:28:00|11201.73|11201.73|11201.19|11201.19|11201.73|11201.73|11201.19|11201.19|0
1648031290000|2022-03-23 10:28:10|11201.14|11201.14|11201.14|11201.14|11201.14|11201.14|11201.14|11201.14|0
1648031310000|2022-03-23 10:28:30|11202.12|11202.12|11202.52|11202.52|11202.52|11202.52|11202.12|11202.12|0
1648031330000|2022-03-23 10:28:50|11201.83|11201.83|11201.14|11201.14|11201.83|11201.83|11201.14|11201.14|0
1648031350000|2022-03-23 10:29:10|11201.37|11201.37|11201.37|11201.37|11201.37|11201.37|11201.37|11201.37|0
1648031380000|2022-03-23 10:29:40|11201.16|11201.16|11201.16|11201.16|11201.16|11201.16|11201.16|11201.16|0
1648031390000|2022-03-23 10:29:50|11201.27|11201.27|11201.27|11201.27|11201.27|11201.27|11201.27|11201.27|0
1648031400000|2022-03-23 10:30:00|11201.16|11201.16|11201.16|11201.16|11201.16|11201.16|11201.16|11201.16|0
1648031410000|2022-03-23 10:30:10|11200.66|11200.66|11200.66|11200.66|11200.66|11200.66|11200.66|11200.66|0
1648031420000|2022-03-23 10:30:20|11200.79|11200.79|11200.55|11200.55|11200.79|11200.79|11200.55|11200.55|0
1648031440000|2022-03-23 10:30:40|11200.74|11200.74|11200.97|11200.97|11200.97|11200.97|11200.74|11200.74|0
1648031450000|2022-03-23 10:30:50|11201.18|11201.18|11201.18|11201.18|11201.18|11201.18|11201.18|11201.18|0
1648031460000|2022-03-23 10:31:00|11201.39|11201.39|11201.89|11201.89|11201.89|11201.89|11201.39|11201.39|0
1648031480000|2022-03-23 10:31:20|11202.12|11202.12|11202.12|11202.12|11202.12|11202.12|11202.12|11202.12|0
1648031490000|2022-03-23 10:31:30|11202.01|11202.01|11202.01|11202.01|11202.01|11202.01|11202.01|11202.01|0
1648031510000|2022-03-23 10:31:50|11202.37|11202.37|11202.37|11202.37|11202.37|11202.37|11202.37|11202.37|0
1648031520000|2022-03-23 10:32:00|11202.68|11202.68|11202.68|11202.68|11202.68|11202.68|11202.68|11202.68|0
1648031540000|2022-03-23 10:32:20|11202.5|11202.5|11202.5|11202.5|11202.5|11202.5|11202.5|11202.5|0
1648031550000|2022-03-23 10:32:30|11202.73|11202.73|11202.73|11202.73|11202.73|11202.73|11202.73|11202.73|0
1648031600000|2022-03-23 10:33:20|11201.55|11201.55|11197.8|11197.8|11201.55|11201.55|11196.32|11196.32|0
1648031610000|2022-03-23 10:33:30|11198.02|11198.02|11198.14|11198.14|11198.14|11198.14|11198.02|11198.02|0
1648031640000|2022-03-23 10:34:00|11199.11|11199.11|11200.09|11200.09|11200.09|11200.09|11199.11|11199.11|0
1648031660000|2022-03-23 10:34:20|11199.97|11199.97|11199.97|11199.97|11199.97|11199.97|11199.97|11199.97|0
1648031670000|2022-03-23 10:34:30|11197.61|11197.61|11196.43|11196.43|11197.61|11197.61|11196.43|11196.43|0
1648031680000|2022-03-23 10:34:40|11195.45|11195.45|11195.19|11195.19|11195.45|11195.45|11195.19|11195.19|0
1648031690000|2022-03-23 10:34:50|11195.6|11195.6|11197.55|11197.55|11197.55|11197.55|11195.6|11195.6|0
1648031700000|2022-03-23 10:35:00|11197.63|11197.63|11197.63|11197.63|11197.63|11197.63|11197.63|11197.63|0
1648031710000|2022-03-23 10:35:10|11197.42|11197.42|11196.8|11196.8|11197.42|11197.42|11196.8|11196.8|0
1648031720000|2022-03-23 10:35:20|11196.93|11196.93|11196.93|11196.93|11196.93|11196.93|11196.93|11196.93|0
1648031730000|2022-03-23 10:35:30|11197.35|11197.35|11196.17|11196.17|11197.35|11197.35|11196.17|11196.17|0
1648031740000|2022-03-23 10:35:40|11195.86|11195.86|11198.1|11198.1|11198.1|11198.1|11195.63|11195.63|0
1648031760000|2022-03-23 10:36:00|11198.03|11198.03|11198.18|11198.18|11198.18|11198.18|11198.03|11198.03|0
1648031770000|2022-03-23 10:36:10|11198.06|11198.06|11198.06|11198.06|11198.06|11198.06|11198.06|11198.06|0
1648031820000|2022-03-23 10:37:00|11198.16|11198.16|11198.16|11198.16|11198.25|11198.25|11198.16|11198.16|0
1648031830000|2022-03-23 10:37:10|11196.89|11196.89|11201.65|11201.65|11201.65|11201.65|11196.89|11196.89|0
1648031840000|2022-03-23 10:37:20|11202|11202|11202|11202|11202|11202|11202|11202|0
1648031870000|2022-03-23 10:37:50|11200.04|11200.04|11200.04|11200.04|11200.04|11200.04|11200.04|11200.04|0
1648031880000|2022-03-23 10:38:00|11200.28|11200.28|11199.09|11199.09|11200.28|11200.28|11199.09|11199.09|0
1648031890000|2022-03-23 10:38:10|11198.88|11198.88|11198.65|11198.65|11198.88|11198.88|11198.65|11198.65|0
1648031910000|2022-03-23 10:38:30|11199.15|11199.15|11198.65|11198.65|11199.15|11199.15|11198.65|11198.65|0
1648031940000|2022-03-23 10:39:00|11199.06|11199.06|11199.06|11199.06|11199.06|11199.06|11199.06|11199.06|0
1648031950000|2022-03-23 10:39:10|11197.87|11197.87|11197.87|11197.87|11197.87|11197.87|11197.87|11197.87|0
1648031980000|2022-03-23 10:39:40|11198.24|11198.24|11198.04|11198.04|11198.24|11198.24|11198.04|11198.04|0
1648031990000|2022-03-23 10:39:50|11197.06|11197.06|11196.95|11196.95|11198.04|11198.04|11196.95|11196.95|0
1648032010000|2022-03-23 10:40:10|11195.77|11195.77|11196.48|11196.48|11196.48|11196.48|11195.77|11195.77|0
1648032020000|2022-03-23 10:40:20|11195.98|11195.98|11195.98|11195.98|11195.98|11195.98|11195.98|11195.98|0
1648032030000|2022-03-23 10:40:30|11195.18|11195.18|11195.18|11195.18|11195.18|11195.18|11195.18|11195.18|0
1648032050000|2022-03-23 10:40:50|11195.35|11195.35|11195.35|11195.35|11195.35|11195.35|11195.35|11195.35|0
1648032060000|2022-03-23 10:41:00|11195.58|11195.58|11195.35|11195.35|11195.58|11195.58|11195.35|11195.35|0
1648032070000|2022-03-23 10:41:10|11195.5|11195.5|11195.5|11195.5|11195.5|11195.5|11195.5|11195.5|0
1648032080000|2022-03-23 10:41:20|11195.2|11195.2|11196.17|11196.17|11196.17|11196.17|11195.2|11195.2|0
1648032090000|2022-03-23 10:41:30|11195.78|11195.78|11195.38|11195.38|11195.78|11195.78|11194.98|11194.98|0
1648032120000|2022-03-23 10:42:00|11196.56|11196.56|11196.56|11196.56|11196.56|11196.56|11196.56|11196.56|0
1648032150000|2022-03-23 10:42:30|11196.61|11196.61|11194.99|11194.99|11196.61|11196.61|11194.99|11194.99|0
1648032160000|2022-03-23 10:42:40|11194.84|11194.84|11194.13|11194.13|11195.81|11195.81|11194.13|11194.13|0
1648032170000|2022-03-23 10:42:50|11193.87|11193.87|11192.73|11192.73|11193.87|11193.87|11192.73|11192.73|0
1648032180000|2022-03-23 10:43:00|11190.85|11190.85|11190.83|11190.83|11190.85|11190.85|11190.83|11190.83|0
1648032190000|2022-03-23 10:43:10|11190.63|11190.63|11190.51|11190.51|11190.63|11190.63|11190.4|11190.4|0
1648032210000|2022-03-23 10:43:30|11190.4|11190.4|11189.94|11189.94|11190.4|11190.4|11189.83|11189.83|0
1648032240000|2022-03-23 10:44:00|11189.68|11189.68|11189.84|11189.84|11189.84|11189.84|11189.68|11189.68|0
1648032250000|2022-03-23 10:44:10|11189.73|11189.73|11189.73|11189.73|11189.73|11189.73|11189.73|11189.73|0
1648032260000|2022-03-23 10:44:20|11189.61|11189.61|11189.15|11189.15|11189.73|11189.73|11189.15|11189.15|0
1648032280000|2022-03-23 10:44:40|11189.26|11189.26|11188.58|11188.58|11189.73|11189.73|11188.58|11188.58|0
1648032290000|2022-03-23 10:44:50|11187.6|11187.6|11187.1|11187.1|11187.6|11187.6|11187.1|11187.1|0
1648032300000|2022-03-23 10:45:00|11185.92|11185.92|11184.12|11184.12|11185.92|11185.92|11184.12|11184.12|0
1648032320000|2022-03-23 10:45:20|11183.38|11183.38|11183.38|11183.38|11183.38|11183.38|11183.38|11183.38|0
1648032340000|2022-03-23 10:45:40|11182.19|11182.19|11182.19|11182.19|11182.19|11182.19|11182.19|11182.19|0
1648032360000|2022-03-23 10:46:00|11183.17|11183.17|11184.12|11184.12|11184.35|11184.35|11183.17|11183.17|0
1648032380000|2022-03-23 10:46:20|11186.48|11186.48|11189.18|11189.18|11189.39|11189.39|11186.48|11186.48|0
1648032390000|2022-03-23 10:46:30|11189.81|11189.81|11189.81|11189.81|11189.81|11189.81|11189.81|11189.81|0
1648032400000|2022-03-23 10:46:40|11189.46|11189.46|11189.69|11189.69|11189.69|11189.69|11189.46|11189.46|0
1648032410000|2022-03-23 10:46:50|11189.81|11189.81|11189.81|11189.81|11189.81|11189.81|11189.81|11189.81|0
1648032420000|2022-03-23 10:47:00|11189.6|11189.6|11189.44|11189.44|11189.6|11189.6|11189.44|11189.44|0
1648032430000|2022-03-23 10:47:10|11189.21|11189.21|11189.32|11189.32|11189.32|11189.32|11189.21|11189.21|0
1648032440000|2022-03-23 10:47:20|11189.16|11189.16|11188.84|11188.84|11189.16|11189.16|11188.84|11188.84|0
1648032460000|2022-03-23 10:47:40|11188.72|11188.72|11191.65|11191.65|11191.65|11191.65|11188.72|11188.72|0
1648032480000|2022-03-23 10:48:00|11190.95|11190.95|11190.95|11190.95|11190.95|11190.95|11190.95|11190.95|0
1648032490000|2022-03-23 10:48:10|11190.62|11190.62|11190.5|11190.5|11190.62|11190.62|11190.5|11190.5|0
1648032500000|2022-03-23 10:48:20|11189.53|11189.53|11188.55|11188.55|11189.53|11189.53|11188.55|11188.55|0
1648032510000|2022-03-23 10:48:30|11188.38|11188.38|11188.59|11188.59|11188.59|11188.59|11188.23|11188.23|0
1648032530000|2022-03-23 10:48:50|11188.54|11188.54|11188.88|11188.88|11188.88|11188.88|11188.48|11188.48|0
1648032540000|2022-03-23 10:49:00|11188.48|11188.48|11189.06|11189.06|11189.06|11189.06|11188.48|11188.48|0
1648032570000|2022-03-23 10:49:30|11189.4|11189.4|11189.4|11189.4|11189.4|11189.4|11189.4|11189.4|0
1648032580000|2022-03-23 10:49:40|11191.35|11191.35|11191.35|11191.35|11191.35|11191.35|11191.35|11191.35|0
1648032590000|2022-03-23 10:49:50|11190.17|11190.17|11190.17|11190.17|11190.17|11190.17|11190.17|11190.17|0
1648032600000|2022-03-23 10:50:00|11189.76|11189.76|11189.76|11189.76|11189.76|11189.76|11189.76|11189.76|0
1648032610000|2022-03-23 10:50:10|11188.58|11188.58|11188.68|11188.68|11188.68|11188.68|11188.58|11188.58|0
1648032640000|2022-03-23 10:50:40|11188.45|11188.45|11188.45|11188.45|11188.45|11188.45|11188.45|11188.45|0
1648032650000|2022-03-23 10:50:50|11187.82|11187.82|11187.82|11187.82|11187.82|11187.82|11187.82|11187.82|0
1648032660000|2022-03-23 10:51:00|11187.31|11187.31|11187.35|11187.35|11187.43|11187.43|11187.31|11187.31|0
1648032670000|2022-03-23 10:51:10|11187.2|11187.2|11186.02|11186.02|11187.2|11187.2|11186.02|11186.02|0
1648032680000|2022-03-23 10:51:20|11185.93|11185.93|11185.93|11185.93|11185.93|11185.93|11185.93|11185.93|0
1648032690000|2022-03-23 10:51:30|11185.82|11185.82|11186.06|11186.06|11186.06|11186.06|11185.82|11185.82|0
1648032710000|2022-03-23 10:51:50|11186.16|11186.16|11186.16|11186.16|11186.16|11186.16|11186.16|11186.16|0
1648032750000|2022-03-23 10:52:30|11189.09|11189.09|11189.09|11189.09|11189.09|11189.09|11189.09|11189.09|0
1648032760000|2022-03-23 10:52:40|11189.32|11189.32|11189.06|11189.06|11189.32|11189.32|11189.06|11189.06|0
1648032770000|2022-03-23 10:52:50|11188.95|11188.95|11189.06|11189.06|11189.06|11189.06|11188.95|11188.95|0
1648032810000|2022-03-23 10:53:30|11189.27|11189.27|11189.27|11189.27|11189.27|11189.27|11189.27|11189.27|0
1648032820000|2022-03-23 10:53:40|11188.08|11188.08|11187.1|11187.1|11188.08|11188.08|11186.9|11186.9|0
1648032840000|2022-03-23 10:54:00|11184.17|11184.17|11182.22|11182.22|11184.17|11184.17|11182.22|11182.22|0
1648032850000|2022-03-23 10:54:10|11181.04|11181.04|11183|11183|11183.4|11183.4|11181.04|11181.04|0
1648032880000|2022-03-23 10:54:40|11182.88|11182.88|11182.75|11182.75|11182.88|11182.88|11182.75|11182.75|0
1648032900000|2022-03-23 10:55:00|11185.11|11185.11|11186.3|11186.3|11186.3|11186.3|11185.11|11185.11|0
1648032910000|2022-03-23 10:55:10|11185.99|11185.99|11185.99|11185.99|11185.99|11185.99|11185.99|11185.99|0
1648032920000|2022-03-23 10:55:20|11186.2|11186.2|11186.2|11186.2|11186.2|11186.2|11186.2|11186.2|0
1648032930000|2022-03-23 10:55:30|11185.96|11185.96|11185.85|11185.85|11185.96|11185.96|11185.85|11185.85|0
1648032990000|2022-03-23 10:56:30|11185.73|11185.73|11185.85|11185.85|11185.85|11185.85|11185.73|11185.73|0
1648033010000|2022-03-23 10:56:50|11185.59|11185.59|11187.54|11187.54|11187.54|11187.54|11185.59|11185.59|0
1648033020000|2022-03-23 10:57:00|11187.33|11187.33|11187.33|11187.33|11187.33|11187.33|11187.33|11187.33|0
1648033030000|2022-03-23 10:57:10|11186.99|11186.99|11186.99|11186.99|11186.99|11186.99|11186.99|11186.99|0
1648033040000|2022-03-23 10:57:20|11186.78|11186.78|11186.57|11186.57|11186.78|11186.78|11186.21|11186.21|0
1648033050000|2022-03-23 10:57:30|11185.38|11185.38|11184.88|11184.88|11185.38|11185.38|11184.88|11184.88|0
1648033060000|2022-03-23 10:57:40|11184.53|11184.53|11184.28|11184.28|11184.53|11184.53|11184.28|11184.28|0
1648033070000|2022-03-23 10:57:50|11183.94|11183.94|11183.05|11183.05|11183.94|11183.94|11183.05|11183.05|0
1648033080000|2022-03-23 10:58:00|11183.36|11183.36|11183.36|11183.36|11183.36|11183.36|11183.36|11183.36|0
1648033100000|2022-03-23 10:58:20|11183.61|11183.61|11183.72|11183.72|11183.72|11183.72|11183.61|11183.61|0
1648033110000|2022-03-23 10:58:30|11183.67|11183.67|11184.86|11184.86|11184.86|11184.86|11183.67|11183.67|0
1648033120000|2022-03-23 10:58:40|11184.69|11184.69|11184.43|11184.43|11184.69|11184.69|11184.43|11184.43|0
1648033130000|2022-03-23 10:58:50|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|0
1648033140000|2022-03-23 10:59:00|11184.88|11184.88|11184.77|11184.77|11184.93|11184.93|11184.77|11184.77|0
1648033150000|2022-03-23 10:59:10|11184.93|11184.93|11184.42|11184.42|11184.97|11184.97|11184.42|11184.42|0
1648033160000|2022-03-23 10:59:20|11184.75|11184.75|11184.58|11184.58|11184.75|11184.75|11184.58|11184.58|0
1648033170000|2022-03-23 10:59:30|11184.91|11184.91|11184.91|11184.91|11184.91|11184.91|11184.91|11184.91|0
1648033190000|2022-03-23 10:59:50|11184.75|11184.75|11184.91|11184.91|11184.91|11184.91|11184.75|11184.75|0
1648033210000|2022-03-23 11:00:10|11185.67|11185.67|11185.16|11185.16|11185.67|11185.67|11185.16|11185.16|0
1648033220000|2022-03-23 11:00:20|11185.35|11185.35|11185.14|11185.14|11185.35|11185.35|11185.14|11185.14|0
1648033230000|2022-03-23 11:00:30|11185.53|11185.53|11185.53|11185.53|11185.53|11185.53|11185.53|11185.53|0
1648033240000|2022-03-23 11:00:40|11185.65|11185.65|11185.65|11185.65|11185.65|11185.65|11185.65|11185.65|0
1648033250000|2022-03-23 11:00:50|11185.45|11185.45|11185.71|11185.71|11185.71|11185.71|11185.45|11185.45|0
1648033260000|2022-03-23 11:01:00|11186.05|11186.05|11186.05|11186.05|11186.05|11186.05|11186.05|11186.05|0
1648033270000|2022-03-23 11:01:10|11185.95|11185.95|11185.26|11185.26|11185.95|11185.95|11185.26|11185.26|0
1648033280000|2022-03-23 11:01:20|11184.92|11184.92|11185.68|11185.68|11185.68|11185.68|11184.92|11184.92|0
1648033290000|2022-03-23 11:01:30|11185.73|11185.73|11185.73|11185.73|11185.73|11185.73|11185.73|11185.73|0
1648033300000|2022-03-23 11:01:40|11186.23|11186.23|11186.23|11186.23|11186.23|11186.23|11186.23|11186.23|0
1648033310000|2022-03-23 11:01:50|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|0
1648033320000|2022-03-23 11:02:00|11186.21|11186.21|11186.21|11186.21|11186.21|11186.21|11186.21|11186.21|0
1648033340000|2022-03-23 11:02:20|11186.05|11186.05|11186.05|11186.05|11186.05|11186.05|11186.05|11186.05|0
1648033350000|2022-03-23 11:02:30|11184.86|11184.86|11183.68|11183.68|11184.86|11184.86|11183.68|11183.68|0
1648033360000|2022-03-23 11:02:40|11182.82|11182.82|11182.82|11182.82|11182.82|11182.82|11182.82|11182.82|0
1648033380000|2022-03-23 11:03:00|11182.99|11182.99|11182.99|11182.99|11182.99|11182.99|11182.99|11182.99|0
1648033390000|2022-03-23 11:03:10|11183.1|11183.1|11183.1|11183.1|11183.1|11183.1|11183.1|11183.1|0
1648033420000|2022-03-23 11:03:40|11183.22|11183.22|11182.99|11182.99|11183.22|11183.22|11182.99|11182.99|0
1648033440000|2022-03-23 11:04:00|11182.94|11182.94|11182.94|11182.94|11184.12|11184.12|11182.94|11182.94|0
1648033490000|2022-03-23 11:04:50|11183.17|11183.17|11183.17|11183.17|11183.17|11183.17|11183.17|11183.17|0
1648033500000|2022-03-23 11:05:00|11183.57|11183.57|11183.32|11183.32|11183.57|11183.57|11183.32|11183.32|0
1648033510000|2022-03-23 11:05:10|11183.27|11183.27|11183.27|11183.27|11183.27|11183.27|11183.27|11183.27|0
1648033520000|2022-03-23 11:05:20|11183.03|11183.03|11181.08|11181.08|11183.03|11183.03|11181.08|11181.08|0
1648033530000|2022-03-23 11:05:30|11180.83|11180.83|11177.59|11177.59|11180.83|11180.83|11177.59|11177.59|0
1648033540000|2022-03-23 11:05:40|11177.17|11177.17|11176.91|11176.91|11177.17|11177.17|11176.91|11176.91|0
1648033550000|2022-03-23 11:05:50|11178.09|11178.09|11178.02|11178.02|11178.09|11178.09|11177.7|11177.7|0
1648033560000|2022-03-23 11:06:00|11177.68|11177.68|11177.01|11177.01|11177.68|11177.68|11177.01|11177.01|0
1648033570000|2022-03-23 11:06:10|11176.67|11176.67|11176.67|11176.67|11176.67|11176.67|11176.67|11176.67|0
1648033600000|2022-03-23 11:06:40|11176.27|11176.27|11175.33|11175.33|11176.27|11176.27|11175.09|11175.09|0
1648033610000|2022-03-23 11:06:50|11176.51|11176.51|11176.51|11176.51|11176.51|11176.51|11176.51|11176.51|0
1648033620000|2022-03-23 11:07:00|11176.7|11176.7|11173.77|11173.77|11176.7|11176.7|11172.79|11172.79|0
1648033630000|2022-03-23 11:07:10|11174.74|11174.74|11174.4|11174.4|11174.74|11174.74|11174.4|11174.4|0
1648033650000|2022-03-23 11:07:30|11175.08|11175.08|11175.08|11175.08|11175.08|11175.08|11175.08|11175.08|0
1648033660000|2022-03-23 11:07:40|11175.3|11175.3|11175.3|11175.3|11175.3|11175.3|11175.3|11175.3|0
1648033680000|2022-03-23 11:08:00|11176.27|11176.27|11176.18|11176.18|11176.27|11176.27|11176.18|11176.18|0
1648033690000|2022-03-23 11:08:10|11175.95|11175.95|11175.87|11175.87|11175.95|11175.95|11175.87|11175.87|0
1648033710000|2022-03-23 11:08:30|11175.67|11175.67|11175.41|11175.41|11175.74|11175.74|11175.41|11175.41|0
1648033770000|2022-03-23 11:09:30|11175.25|11175.25|11172.77|11172.77|11175.25|11175.25|11172.77|11172.77|0
1648033780000|2022-03-23 11:09:40|11172.53|11172.53|11172.55|11172.55|11172.55|11172.55|11172.42|11172.42|0
1648033790000|2022-03-23 11:09:50|11172.34|11172.34|11171.16|11171.16|11172.34|11172.34|11171.16|11171.16|0
1648033800000|2022-03-23 11:10:00|11171.41|11171.41|11171.41|11171.41|11171.41|11171.41|11171.41|11171.41|0
1648033810000|2022-03-23 11:10:10|11171.75|11171.75|11171.75|11171.75|11171.75|11171.75|11171.75|11171.75|0
1648033820000|2022-03-23 11:10:20|11172.73|11172.73|11173.08|11173.08|11173.08|11173.08|11172.73|11172.73|0
1648033850000|2022-03-23 11:10:50|11173|11173|11173|11173|11173|11173|11173|11173|0
1648033870000|2022-03-23 11:11:10|11172.83|11172.83|11172.83|11172.83|11172.83|11172.83|11172.83|11172.83|0
1648033890000|2022-03-23 11:11:30|11173.35|11173.35|11173.35|11173.35|11173.35|11173.35|11173.35|11173.35|0
1648033900000|2022-03-23 11:11:40|11173.61|11173.61|11173.91|11173.91|11173.91|11173.91|11173.61|11173.61|0
1648033910000|2022-03-23 11:11:50|11173.61|11173.61|11173.41|11173.41|11173.61|11173.61|11173.41|11173.41|0
1648033940000|2022-03-23 11:12:20|11172.36|11172.36|11172.25|11172.25|11172.36|11172.36|11172.25|11172.25|0
1648033950000|2022-03-23 11:12:30|11172.17|11172.17|11172.17|11172.17|11172.17|11172.17|11172.17|11172.17|0
1648033970000|2022-03-23 11:12:50|11171.83|11171.83|11171.83|11171.83|11171.83|11171.83|11171.83|11171.83|0
1648033990000|2022-03-23 11:13:10|11173.01|11173.01|11173.3|11173.3|11173.35|11173.35|11173.01|11173.01|0
1648034000000|2022-03-23 11:13:20|11173.56|11173.56|11173.56|11173.56|11173.56|11173.56|11173.56|11173.56|0
1648034010000|2022-03-23 11:13:30|11174.03|11174.03|11174.8|11174.8|11174.8|11174.8|11174.03|11174.03|0
1648034020000|2022-03-23 11:13:40|11174.55|11174.55|11174.8|11174.8|11174.8|11174.8|11174.55|11174.55|0
1648034040000|2022-03-23 11:14:00|11172.85|11172.85|11171.55|11171.55|11172.85|11172.85|11171.55|11171.55|0
1648034050000|2022-03-23 11:14:10|11171.34|11171.34|11171.34|11171.34|11171.34|11171.34|11171.34|11171.34|0
1648034070000|2022-03-23 11:14:30|11171.6|11171.6|11172.8|11172.8|11172.98|11172.98|11171.6|11171.6|0
1648034090000|2022-03-23 11:14:50|11172.67|11172.67|11172.28|11172.28|11172.67|11172.67|11172.28|11172.28|0
1648034100000|2022-03-23 11:15:00|11172.41|11172.41|11171.73|11171.73|11172.41|11172.41|11171.23|11171.23|0
1648034110000|2022-03-23 11:15:10|11171.85|11171.85|11172.18|11172.18|11172.18|11172.18|11171.85|11171.85|0
1648034120000|2022-03-23 11:15:20|11172.06|11172.06|11171.95|11171.95|11172.06|11172.06|11171.95|11171.95|0
1648034140000|2022-03-23 11:15:40|11172.2|11172.2|11172.2|11172.2|11172.2|11172.2|11172.2|11172.2|0
1648034150000|2022-03-23 11:15:50|11174.15|11174.15|11174.15|11174.15|11174.15|11174.15|11174.15|11174.15|0
1648034160000|2022-03-23 11:16:00|11174.38|11174.38|11174.38|11174.38|11174.38|11174.38|11174.38|11174.38|0
1648034170000|2022-03-23 11:16:10|11174.18|11174.18|11173.31|11173.31|11174.18|11174.18|11173.31|11173.31|0
1648034180000|2022-03-23 11:16:20|11173.11|11173.11|11173.11|11173.11|11173.11|11173.11|11173.11|11173.11|0
1648034210000|2022-03-23 11:16:50|11173.63|11173.63|11173.63|11173.63|11173.63|11173.63|11173.63|11173.63|0
1648034220000|2022-03-23 11:17:00|11173.29|11173.29|11173.29|11173.29|11173.29|11173.29|11173.29|11173.29|0
1648034240000|2022-03-23 11:17:20|11173.52|11173.52|11173.52|11173.52|11173.52|11173.52|11173.52|11173.52|0
1648034260000|2022-03-23 11:17:40|11173.86|11173.86|11173.86|11173.86|11173.86|11173.86|11173.86|11173.86|0
1648034310000|2022-03-23 11:18:30|11173.44|11173.44|11173.44|11173.44|11173.44|11173.44|11173.44|11173.44|0
1648034380000|2022-03-23 11:19:40|11173.21|11173.21|11173.21|11173.21|11173.21|11173.21|11173.21|11173.21|0
1648034390000|2022-03-23 11:19:50|11173.46|11173.46|11173.46|11173.46|11173.46|11173.46|11173.46|11173.46|0
1648034410000|2022-03-23 11:20:10|11173.33|11173.33|11173.33|11173.33|11173.33|11173.33|11173.33|11173.33|0
1648034430000|2022-03-23 11:20:30|11173.2|11173.2|11173.2|11173.2|11173.2|11173.2|11173.2|11173.2|0
1648034440000|2022-03-23 11:20:40|11174.18|11174.18|11174.18|11174.18|11174.18|11174.18|11174.18|11174.18|0
1648034450000|2022-03-23 11:20:50|11174.07|11174.07|11174.25|11174.25|11174.25|11174.25|11174.07|11174.07|0
1648034480000|2022-03-23 11:21:20|11174.07|11174.07|11170.2|11170.2|11174.07|11174.07|11170.09|11170.09|0
1648034490000|2022-03-23 11:21:30|11170.08|11170.08|11170.08|11170.08|11170.08|11170.08|11170.08|11170.08|0
1648034500000|2022-03-23 11:21:40|11170.31|11170.31|11170.44|11170.44|11170.44|11170.44|11170.31|11170.31|0
1648034510000|2022-03-23 11:21:50|11170.21|11170.21|11170.28|11170.28|11170.33|11170.33|11170.21|11170.21|0
1648034530000|2022-03-23 11:22:10|11169.31|11169.31|11169.26|11169.26|11169.31|11169.31|11169.26|11169.26|0
1648034550000|2022-03-23 11:22:30|11170.44|11170.44|11170.21|11170.21|11170.44|11170.44|11170.21|11170.21|0
1648034580000|2022-03-23 11:23:00|11170.63|11170.63|11171.24|11171.24|11171.24|11171.24|11170.63|11170.63|0
1648034590000|2022-03-23 11:23:10|11171.09|11171.09|11170.94|11170.94|11171.09|11171.09|11170.94|11170.94|0
1648034600000|2022-03-23 11:23:20|11170.86|11170.86|11171.01|11171.01|11171.01|11171.01|11170.86|11170.86|0
1648034610000|2022-03-23 11:23:30|11172.19|11172.19|11172.54|11172.54|11172.54|11172.54|11172.19|11172.19|0
1648034620000|2022-03-23 11:23:40|11172.46|11172.46|11172.46|11172.46|11172.46|11172.46|11172.46|11172.46|0
1648034670000|2022-03-23 11:24:30|11171.77|11171.77|11171.54|11171.54|11171.77|11171.77|11171.54|11171.54|0
1648034680000|2022-03-23 11:24:40|11171.37|11171.37|11171.71|11171.71|11171.71|11171.71|11171.37|11171.37|0
1648034690000|2022-03-23 11:24:50|11171.87|11171.87|11171.87|11171.87|11171.87|11171.87|11171.87|11171.87|0
1648034700000|2022-03-23 11:25:00|11172|11172|11172.26|11172.26|11172.26|11172.26|11172|11172|0
1648034710000|2022-03-23 11:25:10|11172.31|11172.31|11172.31|11172.31|11172.31|11172.31|11172.31|11172.31|0
1648034720000|2022-03-23 11:25:20|11172.42|11172.42|11172.59|11172.59|11172.59|11172.59|11172.42|11172.42|0
1648034730000|2022-03-23 11:25:30|11172.12|11172.12|11172.12|11172.12|11172.12|11172.12|11172.12|11172.12|0
1648034740000|2022-03-23 11:25:40|11172.45|11172.45|11172.45|11172.45|11172.45|11172.45|11172.45|11172.45|0
1648034750000|2022-03-23 11:25:50|11172.68|11172.68|11172.83|11172.83|11172.83|11172.83|11172.68|11172.68|0
1648034760000|2022-03-23 11:26:00|11174.02|11174.02|11174.02|11174.02|11174.02|11174.02|11174.02|11174.02|0
1648034770000|2022-03-23 11:26:10|11173.69|11173.69|11173.9|11173.9|11173.9|11173.9|11173.69|11173.69|0
1648034790000|2022-03-23 11:26:30|11174.11|11174.11|11174.11|11174.11|11174.11|11174.11|11174.11|11174.11|0
1648034810000|2022-03-23 11:26:50|11174.46|11174.46|11174.36|11174.36|11174.66|11174.66|11174.36|11174.36|0
1648034820000|2022-03-23 11:27:00|11174.71|11174.71|11174.71|11174.71|11174.71|11174.71|11174.71|11174.71|0
1648034830000|2022-03-23 11:27:10|11174.76|11174.76|11175.05|11175.05|11175.1|11175.1|11174.76|11174.76|0
1648034840000|2022-03-23 11:27:20|11174.84|11174.84|11174.84|11174.84|11174.84|11174.84|11174.84|11174.84|0
1648034850000|2022-03-23 11:27:30|11175.18|11175.18|11175.18|11175.18|11175.18|11175.18|11175.18|11175.18|0
1648034860000|2022-03-23 11:27:40|11174.95|11174.95|11174.95|11174.95|11174.95|11174.95|11174.95|11174.95|0
1648034890000|2022-03-23 11:28:10|11173.97|11173.97|11173.65|11173.65|11173.97|11173.97|11173.65|11173.65|0
1648034900000|2022-03-23 11:28:20|11173.47|11173.47|11173.47|11173.47|11173.47|11173.47|11173.47|11173.47|0
1648034930000|2022-03-23 11:28:50|11171.11|11171.11|11170.24|11170.24|11171.11|11171.11|11169.92|11169.92|0
1648034950000|2022-03-23 11:29:10|11170.48|11170.48|11170.48|11170.48|11170.48|11170.48|11170.48|11170.48|0
1648034970000|2022-03-23 11:29:30|11170.66|11170.66|11171.02|11171.02|11171.02|11171.02|11170.66|11170.66|0
1648034990000|2022-03-23 11:29:50|11170.62|11170.62|11170.62|11170.62|11170.62|11170.62|11170.62|11170.62|0
1648035000000|2022-03-23 11:30:00|11170.74|11170.74|11170.74|11170.74|11170.74|11170.74|11170.74|11170.74|0
1648035010000|2022-03-23 11:30:10|11170.38|11170.38|11170.38|11170.38|11170.38|11170.38|11170.38|11170.38|0
1648035020000|2022-03-23 11:30:20|11170.43|11170.43|11171.89|11171.89|11171.89|11171.89|11170.31|11170.31|0
1648035030000|2022-03-23 11:30:30|11170.71|11170.71|11171.18|11171.18|11171.41|11171.41|11170.71|11170.71|0
1648035050000|2022-03-23 11:30:50|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|11170.83|0
1648035090000|2022-03-23 11:31:30|11170.76|11170.76|11170.76|11170.76|11170.76|11170.76|11170.76|11170.76|0
1648035110000|2022-03-23 11:31:50|11170.13|11170.13|11169.78|11169.78|11170.13|11170.13|11169.78|11169.78|0
1648035120000|2022-03-23 11:32:00|11170.19|11170.19|11170.19|11170.19|11170.19|11170.19|11170.19|11170.19|0
1648035130000|2022-03-23 11:32:10|11170.14|11170.14|11170.14|11170.14|11170.14|11170.14|11170.14|11170.14|0
1648035160000|2022-03-23 11:32:40|11170.53|11170.53|11172.88|11172.88|11172.88|11172.88|11170.53|11170.53|0
1648035210000|2022-03-23 11:33:30|11173.01|11173.01|11173.14|11173.14|11173.14|11173.14|11173.01|11173.01|0
1648035230000|2022-03-23 11:33:50|11173.49|11173.49|11173.49|11173.49|11173.49|11173.49|11173.49|11173.49|0
1648035250000|2022-03-23 11:34:10|11174|11174|11174|11174|11174|11174|11174|11174|0
1648035280000|2022-03-23 11:34:40|11174.19|11174.19|11174.39|11174.39|11174.39|11174.39|11174.19|11174.19|0
1648035300000|2022-03-23 11:35:00|11176.35|11176.35|11176.11|11176.11|11176.35|11176.35|11176.11|11176.11|0
1648035310000|2022-03-23 11:35:10|11175.91|11175.91|11175.91|11175.91|11175.91|11175.91|11175.91|11175.91|0
1648035320000|2022-03-23 11:35:20|11175.61|11175.61|11175.56|11175.56|11175.61|11175.61|11175.56|11175.56|0
1648035330000|2022-03-23 11:35:30|11175.67|11175.67|11173.74|11173.74|11175.67|11175.67|11173.74|11173.74|0
1648035360000|2022-03-23 11:36:00|11173.53|11173.53|11173.53|11173.53|11173.53|11173.53|11173.53|11173.53|0
1648035370000|2022-03-23 11:36:10|11173.65|11173.65|11176.01|11176.01|11177.19|11177.19|11173.65|11173.65|0
1648035380000|2022-03-23 11:36:20|11177.19|11177.19|11177.19|11177.19|11177.19|11177.19|11177.19|11177.19|0
1648035390000|2022-03-23 11:36:30|11176.8|11176.8|11175.6|11175.6|11176.8|11176.8|11175.6|11175.6|0
1648035400000|2022-03-23 11:36:40|11176.79|11176.79|11176.79|11176.79|11176.79|11176.79|11176.79|11176.79|0
1648035470000|2022-03-23 11:37:50|11175.6|11175.6|11174.42|11174.42|11175.6|11175.6|11174.42|11174.42|0
1648035500000|2022-03-23 11:38:20|11174.54|11174.54|11174.54|11174.54|11174.54|11174.54|11174.54|11174.54|0
1648035560000|2022-03-23 11:39:20|11172.58|11172.58|11172.58|11172.58|11172.58|11172.58|11172.58|11172.58|0
1648035590000|2022-03-23 11:39:50|11171.4|11171.4|11171.4|11171.4|11171.4|11171.4|11171.4|11171.4|0
1648035610000|2022-03-23 11:40:10|11171.45|11171.45|11171.13|11171.13|11171.57|11171.57|11171.13|11171.13|0
1648035620000|2022-03-23 11:40:20|11170.16|11170.16|11169.93|11169.93|11170.16|11170.16|11169.93|11169.93|0
1648035630000|2022-03-23 11:40:30|11169.18|11169.18|11169.18|11169.18|11169.18|11169.18|11169.18|11169.18|0
1648035640000|2022-03-23 11:40:40|11168.21|11168.21|11167.99|11167.99|11168.97|11168.97|11166.81|11166.81|0
1648035650000|2022-03-23 11:40:50|11169.18|11169.18|11169.18|11169.18|11169.18|11169.18|11169.18|11169.18|0
1648035670000|2022-03-23 11:41:10|11168.42|11168.42|11168.67|11168.67|11168.67|11168.67|11168.42|11168.42|0
1648035680000|2022-03-23 11:41:20|11167.14|11167.14|11167.53|11167.53|11167.53|11167.53|11167.14|11167.14|0
1648035690000|2022-03-23 11:41:30|11167.64|11167.64|11165.7|11165.7|11167.84|11167.84|11164.73|11164.73|0
1648035700000|2022-03-23 11:41:40|11165.6|11165.6|11166.05|11166.05|11166.05|11166.05|11165.5|11165.5|0
1648035710000|2022-03-23 11:41:50|11165.95|11165.95|11165.95|11165.95|11165.95|11165.95|11165.95|11165.95|0
1648035720000|2022-03-23 11:42:00|11166.1|11166.1|11165.12|11165.12|11166.76|11166.76|11165.12|11165.12|0
1648035730000|2022-03-23 11:42:10|11164.87|11164.87|11165.11|11165.11|11165.11|11165.11|11164.87|11164.87|0
1648035760000|2022-03-23 11:42:40|11167.06|11167.06|11167.29|11167.29|11167.29|11167.29|11167.06|11167.06|0
1648035770000|2022-03-23 11:42:50|11167.04|11167.04|11167.04|11167.04|11167.04|11167.04|11167.04|11167.04|0
1648035780000|2022-03-23 11:43:00|11166.62|11166.62|11167.85|11167.85|11167.85|11167.85|11166.62|11166.62|0
1648035790000|2022-03-23 11:43:10|11168.19|11168.19|11168.19|11168.19|11168.19|11168.19|11168.19|11168.19|0
1648035800000|2022-03-23 11:43:20|11168.44|11168.44|11168.19|11168.19|11168.44|11168.44|11168.19|11168.19|0
1648035820000|2022-03-23 11:43:40|11167.96|11167.96|11167.96|11167.96|11167.96|11167.96|11167.96|11167.96|0
1648035830000|2022-03-23 11:43:50|11167.63|11167.63|11167.63|11167.63|11167.63|11167.63|11167.63|11167.63|0
1648035840000|2022-03-23 11:44:00|11167.37|11167.37|11165.45|11165.45|11167.63|11167.63|11165.45|11165.45|0
1648035850000|2022-03-23 11:44:10|11166.43|11166.43|11166.6|11166.6|11166.6|11166.6|11166.43|11166.43|0
1648035860000|2022-03-23 11:44:20|11166.18|11166.18|11166.18|11166.18|11166.18|11166.18|11166.18|11166.18|0
1648035870000|2022-03-23 11:44:30|11165.2|11165.2|11165.46|11165.46|11165.46|11165.46|11165.2|11165.2|0
1648035880000|2022-03-23 11:44:40|11165.76|11165.76|11165.76|11165.76|11165.76|11165.76|11165.76|11165.76|0
1648035890000|2022-03-23 11:44:50|11165.36|11165.36|11164.96|11164.96|11165.36|11165.36|11164.96|11164.96|0
1648035900000|2022-03-23 11:45:00|11162.6|11162.6|11161.62|11161.62|11162.6|11162.6|11161.62|11161.62|0
1648035910000|2022-03-23 11:45:10|11161.12|11161.12|11161.62|11161.62|11161.62|11161.62|11161.12|11161.12|0
1648035920000|2022-03-23 11:45:20|11162.12|11162.12|11162.14|11162.14|11162.35|11162.35|11161.17|11161.17|0
1648035940000|2022-03-23 11:45:40|11162.38|11162.38|11161.19|11161.19|11162.38|11162.38|11161.19|11161.19|0
1648035950000|2022-03-23 11:45:50|11161.89|11161.89|11162.01|11162.01|11162.24|11162.24|11161.89|11161.89|0
1648035960000|2022-03-23 11:46:00|11162.98|11162.98|11162.98|11162.98|11162.98|11162.98|11162.98|11162.98|0
1648035980000|2022-03-23 11:46:20|11162.83|11162.83|11162.83|11162.83|11162.83|11162.83|11162.83|11162.83|0
1648035990000|2022-03-23 11:46:30|11162.95|11162.95|11161.63|11161.63|11162.95|11162.95|11161.63|11161.63|0
1648036000000|2022-03-23 11:46:40|11162.14|11162.14|11162.29|11162.29|11162.29|11162.29|11161.99|11161.99|0
1648036010000|2022-03-23 11:46:50|11162.62|11162.62|11162.78|11162.78|11162.78|11162.78|11162.62|11162.62|0
1648036030000|2022-03-23 11:47:10|11162.45|11162.45|11162.45|11162.45|11162.45|11162.45|11162.45|11162.45|0
1648036040000|2022-03-23 11:47:20|11162.33|11162.33|11160.78|11160.78|11162.33|11162.33|11160.62|11160.62|0
1648036050000|2022-03-23 11:47:30|11160.44|11160.44|11160.32|11160.32|11160.44|11160.44|11160.32|11160.32|0
1648036080000|2022-03-23 11:48:00|11160.12|11160.12|11160.12|11160.12|11160.12|11160.12|11160.12|11160.12|0
1648036100000|2022-03-23 11:48:20|11159.89|11159.89|11159.89|11159.89|11159.89|11159.89|11159.89|11159.89|0
1648036110000|2022-03-23 11:48:30|11160.13|11160.13|11160.1|11160.1|11160.13|11160.13|11159.87|11159.87|0
1648036130000|2022-03-23 11:48:50|11159.71|11159.71|11159.71|11159.71|11159.71|11159.71|11159.71|11159.71|0
1648036140000|2022-03-23 11:49:00|11159.36|11159.36|11156.52|11156.52|11159.36|11159.36|11156.52|11156.52|0
1648036150000|2022-03-23 11:49:10|11156.41|11156.41|11156.41|11156.41|11156.41|11156.41|11156.41|11156.41|0
1648036160000|2022-03-23 11:49:20|11156.31|11156.31|11156.1|11156.1|11156.31|11156.31|11156.1|11156.1|0
1648036170000|2022-03-23 11:49:30|11155.86|11155.86|11155.86|11155.86|11155.86|11155.86|11155.86|11155.86|0
1648036180000|2022-03-23 11:49:40|11153.91|11153.91|11154.35|11154.35|11154.81|11154.81|11153.83|11153.83|0
1648036190000|2022-03-23 11:49:50|11153.17|11153.17|11153.33|11153.33|11153.33|11153.33|11153.17|11153.17|0
1648036200000|2022-03-23 11:50:00|11153.67|11153.67|11154.24|11154.24|11154.65|11154.65|11153.67|11153.67|0
1648036210000|2022-03-23 11:50:10|11154.03|11154.03|11153.39|11153.39|11154.03|11154.03|11153.23|11153.23|0
1648036220000|2022-03-23 11:50:20|11152.28|11152.28|11149.72|11149.72|11152.28|11152.28|11149.41|11149.41|0
1648036230000|2022-03-23 11:50:30|11149.67|11149.67|11149.33|11149.33|11149.67|11149.67|11149.33|11149.33|0
1648036240000|2022-03-23 11:50:40|11149.07|11149.07|11149.07|11149.07|11149.07|11149.07|11149.07|11149.07|0
1648036260000|2022-03-23 11:51:00|11149.19|11149.19|11149.19|11149.19|11149.19|11149.19|11149.19|11149.19|0
1648036270000|2022-03-23 11:51:10|11148.95|11148.95|11149.3|11149.3|11149.3|11149.3|11148.95|11148.95|0
1648036290000|2022-03-23 11:51:30|11149.65|11149.65|11149.65|11149.65|11149.65|11149.65|11149.65|11149.65|0
1648036310000|2022-03-23 11:51:50|11149.53|11149.53|11149.53|11149.53|11149.53|11149.53|11149.53|11149.53|0
1648036320000|2022-03-23 11:52:00|11149.68|11149.68|11149.53|11149.53|11149.68|11149.68|11149.53|11149.53|0
1648036330000|2022-03-23 11:52:10|11150.71|11150.71|11151.35|11151.35|11151.35|11151.35|11150.71|11150.71|0
1648036340000|2022-03-23 11:52:20|11152.09|11152.09|11158.68|11158.68|11159.38|11159.38|11152.09|11152.09|0
1648036350000|2022-03-23 11:52:30|11158.93|11158.93|11157.03|11157.03|11158.93|11158.93|11156.74|11156.74|0
1648036360000|2022-03-23 11:52:40|11157.08|11157.08|11157.28|11157.28|11157.28|11157.28|11157.08|11157.08|0
1648036370000|2022-03-23 11:52:50|11157.16|11157.16|11157.27|11157.27|11157.7|11157.7|11156.96|11156.96|0
1648036380000|2022-03-23 11:53:00|11157.96|11157.96|11157.96|11157.96|11157.96|11157.96|11157.96|11157.96|0
1648036390000|2022-03-23 11:53:10|11158.17|11158.17|11158.17|11158.17|11158.17|11158.17|11158.17|11158.17|0
1648036410000|2022-03-23 11:53:30|11158.01|11158.01|11157.94|11157.94|11158.01|11158.01|11157.94|11157.94|0
1648036420000|2022-03-23 11:53:40|11157.86|11157.86|11158.28|11158.28|11158.28|11158.28|11157.86|11157.86|0
1648036430000|2022-03-23 11:53:50|11158.4|11158.4|11158.16|11158.16|11158.4|11158.4|11158.16|11158.16|0
1648036440000|2022-03-23 11:54:00|11158.56|11158.56|11158.56|11158.56|11158.56|11158.56|11158.56|11158.56|0
1648036450000|2022-03-23 11:54:10|11159.74|11159.74|11159.74|11159.74|11159.74|11159.74|11159.74|11159.74|0
1648036470000|2022-03-23 11:54:30|11159.4|11159.4|11159.4|11159.4|11159.4|11159.4|11159.4|11159.4|0
1648036480000|2022-03-23 11:54:40|11159.19|11159.19|11159.53|11159.53|11159.53|11159.53|11159.19|11159.19|0
1648036540000|2022-03-23 11:55:40|11163.44|11163.44|11163.95|11163.95|11163.95|11163.95|11163.44|11163.44|0
1648036560000|2022-03-23 11:56:00|11163.85|11163.85|11163.39|11163.39|11163.85|11163.85|11163.39|11163.39|0
1648036570000|2022-03-23 11:56:10|11163.72|11163.72|11163.72|11163.72|11163.72|11163.72|11163.72|11163.72|0
1648036580000|2022-03-23 11:56:20|11163.56|11163.56|11163.56|11163.56|11163.56|11163.56|11163.56|11163.56|0
1648036600000|2022-03-23 11:56:40|11161.26|11161.26|11161.26|11161.26|11161.26|11161.26|11161.26|11161.26|0
1648036610000|2022-03-23 11:56:50|11160.96|11160.96|11158.58|11158.58|11160.96|11160.96|11158.58|11158.58|0
1648036620000|2022-03-23 11:57:00|11158.49|11158.49|11158.93|11158.93|11158.93|11158.93|11158.49|11158.49|0
1648036630000|2022-03-23 11:57:10|11159.04|11159.04|11159.04|11159.04|11159.04|11159.04|11159.04|11159.04|0
1648036640000|2022-03-23 11:57:20|11158.07|11158.07|11158.07|11158.07|11158.07|11158.07|11158.07|11158.07|0
1648036660000|2022-03-23 11:57:40|11159.04|11159.04|11159.04|11159.04|11159.04|11159.04|11159.04|11159.04|0
1648036670000|2022-03-23 11:57:50|11158.7|11158.7|11158.7|11158.7|11158.7|11158.7|11158.7|11158.7|0
1648036680000|2022-03-23 11:58:00|11158.47|11158.47|11158.89|11158.89|11158.89|11158.89|11158.47|11158.47|0
1648036700000|2022-03-23 11:58:20|11161.25|11161.25|11161.25|11161.25|11161.25|11161.25|11161.25|11161.25|0
1648036710000|2022-03-23 11:58:30|11161.6|11161.6|11161.69|11161.69|11161.69|11161.69|11161.6|11161.6|0
1648036730000|2022-03-23 11:58:50|11161.43|11161.43|11161.43|11161.43|11161.43|11161.43|11161.43|11161.43|0
1648036750000|2022-03-23 11:59:10|11161.2|11161.2|11161.64|11161.64|11161.64|11161.64|11161.2|11161.2|0
1648036760000|2022-03-23 11:59:20|11162.14|11162.14|11162.14|11162.14|11162.14|11162.14|11162.14|11162.14|0
1648036770000|2022-03-23 11:59:30|11162.64|11162.64|11162.77|11162.77|11162.77|11162.77|11162.64|11162.64|0
1648036790000|2022-03-23 11:59:50|11163.11|11163.11|11162.28|11162.28|11163.11|11163.11|11162.28|11162.28|0
1648036800000|2022-03-23 12:00:00|11161.76|11161.76|11161.68|11161.68|11161.76|11161.76|11161.42|11161.42|0
1648036810000|2022-03-23 12:00:10|11161.84|11161.84|11161.84|11161.84|11161.84|11161.84|11161.84|11161.84|0
1648036820000|2022-03-23 12:00:20|11161.63|11161.63|11157.54|11157.54|11161.63|11161.63|11157.54|11157.54|0
1648036830000|2022-03-23 12:00:30|11157.14|11157.14|11155.96|11155.96|11157.14|11157.14|11155.96|11155.96|0
1648036840000|2022-03-23 12:00:40|11155.86|11155.86|11155.86|11155.86|11155.86|11155.86|11155.86|11155.86|0
1648036860000|2022-03-23 12:01:00|11155.17|11155.17|11155.17|11155.17|11155.17|11155.17|11155.17|11155.17|0
1648036870000|2022-03-23 12:01:10|11154.99|11154.99|11154.99|11154.99|11154.99|11154.99|11154.99|11154.99|0
1648036880000|2022-03-23 12:01:20|11154.01|11154.01|11154.01|11154.01|11154.01|11154.01|11154.01|11154.01|0
1648036920000|2022-03-23 12:02:00|11155.19|11155.19|11155.28|11155.28|11155.43|11155.43|11155.19|11155.19|0
1648036930000|2022-03-23 12:02:10|11155.07|11155.07|11154.4|11154.4|11155.07|11155.07|11154.4|11154.4|0
1648036950000|2022-03-23 12:02:30|11155.38|11155.38|11155.38|11155.38|11155.38|11155.38|11155.38|11155.38|0
1648036970000|2022-03-23 12:02:50|11154.97|11154.97|11154.97|11154.97|11154.97|11154.97|11154.97|11154.97|0
1648036990000|2022-03-23 12:03:10|11154.85|11154.85|11154.88|11154.88|11154.88|11154.88|11154.62|11154.62|0
1648037010000|2022-03-23 12:03:30|11154.53|11154.53|11154.33|11154.33|11154.53|11154.53|11154.33|11154.33|0
1648037020000|2022-03-23 12:03:40|11154.73|11154.73|11153.76|11153.76|11154.73|11154.73|11153.76|11153.76|0
1648037030000|2022-03-23 12:03:50|11152.78|11152.78|11152.53|11152.53|11152.78|11152.78|11152.53|11152.53|0
1648037040000|2022-03-23 12:04:00|11152.12|11152.12|11152.53|11152.53|11152.53|11152.53|11152.12|11152.12|0
1648037070000|2022-03-23 12:04:30|11151.55|11151.55|11151.55|11151.55|11151.55|11151.55|11151.55|11151.55|0
1648037080000|2022-03-23 12:04:40|11150.57|11150.57|11150.47|11150.47|11150.57|11150.57|11150.47|11150.47|0
1648037100000|2022-03-23 12:05:00|11149.5|11149.5|11149.61|11149.61|11149.61|11149.61|11149.5|11149.5|0
1648037110000|2022-03-23 12:05:10|11149.94|11149.94|11150.53|11150.53|11150.53|11150.53|11149.94|11149.94|0
1648037120000|2022-03-23 12:05:20|11150.79|11150.79|11152.7|11152.7|11152.7|11152.7|11150.79|11150.79|0
1648037130000|2022-03-23 12:05:30|11152.54|11152.54|11152.62|11152.62|11152.62|11152.62|11152.54|11152.54|0
1648037150000|2022-03-23 12:05:50|11152.57|11152.57|11152.57|11152.57|11152.57|11152.57|11152.57|11152.57|0
1648037160000|2022-03-23 12:06:00|11152.62|11152.62|11152.62|11152.62|11152.62|11152.62|11152.62|11152.62|0
1648037170000|2022-03-23 12:06:10|11151.44|11151.44|11152.41|11152.41|11152.41|11152.41|11151.44|11151.44|0
1648037190000|2022-03-23 12:06:30|11152.62|11152.62|11152.77|11152.77|11152.77|11152.77|11152.62|11152.62|0
1648037210000|2022-03-23 12:06:50|11152.97|11152.97|11153.22|11153.22|11153.22|11153.22|11152.97|11152.97|0
1648037220000|2022-03-23 12:07:00|11153.27|11153.27|11153.37|11153.37|11153.37|11153.37|11152.97|11152.97|0
1648037240000|2022-03-23 12:07:20|11153.54|11153.54|11153.15|11153.15|11153.54|11153.54|11153.15|11153.15|0
1648037250000|2022-03-23 12:07:30|11153.04|11153.04|11152.17|11152.17|11153.04|11153.04|11152.17|11152.17|0
1648037260000|2022-03-23 12:07:40|11151.96|11151.96|11150.94|11150.94|11151.96|11151.96|11150.94|11150.94|0
1648037270000|2022-03-23 12:07:50|11149.96|11149.96|11149.96|11149.96|11149.96|11149.96|11149.96|11149.96|0
1648037280000|2022-03-23 12:08:00|11150.04|11150.04|11149.45|11149.45|11150.04|11150.04|11149.45|11149.45|0
1648037300000|2022-03-23 12:08:20|11148.27|11148.27|11148.06|11148.06|11148.27|11148.27|11147.08|11147.08|0
1648037340000|2022-03-23 12:09:00|11147.94|11147.94|11147.94|11147.94|11147.94|11147.94|11147.94|11147.94|0
1648037370000|2022-03-23 12:09:30|11147.13|11147.13|11146.88|11146.88|11147.13|11147.13|11146.88|11146.88|0
1648037380000|2022-03-23 12:09:40|11146.19|11146.19|11146.19|11146.19|11146.19|11146.19|11146.19|11146.19|0
1648037410000|2022-03-23 12:10:10|11147.17|11147.17|11147.28|11147.28|11147.28|11147.28|11147.17|11147.17|0
1648037420000|2022-03-23 12:10:20|11147.52|11147.52|11147.52|11147.52|11147.52|11147.52|11147.52|11147.52|0
1648037430000|2022-03-23 12:10:30|11146.33|11146.33|11147.08|11147.08|11147.08|11147.08|11146.33|11146.33|0
1648037450000|2022-03-23 12:10:50|11147.29|11147.29|11147.29|11147.29|11147.29|11147.29|11147.29|11147.29|0
1648037460000|2022-03-23 12:11:00|11147.37|11147.37|11147.37|11147.37|11147.37|11147.37|11147.37|11147.37|0
1648037470000|2022-03-23 12:11:10|11148.55|11148.55|11148.55|11148.55|11148.55|11148.55|11148.55|11148.55|0
1648037490000|2022-03-23 12:11:30|11148.79|11148.79|11148.79|11148.79|11148.79|11148.79|11148.79|11148.79|0
1648037510000|2022-03-23 12:11:50|11148.95|11148.95|11148.95|11148.95|11148.95|11148.95|11148.95|11148.95|0
1648037540000|2022-03-23 12:12:20|11149.07|11149.07|11149.27|11149.27|11149.27|11149.27|11149.07|11149.07|0
1648037590000|2022-03-23 12:13:10|11149.22|11149.22|11149.22|11149.22|11149.22|11149.22|11149.22|11149.22|0
1648037610000|2022-03-23 12:13:30|11149.46|11149.46|11149.46|11149.46|11149.46|11149.46|11149.46|11149.46|0
1648037620000|2022-03-23 12:13:40|11149.1|11149.1|11149.2|11149.2|11149.2|11149.2|11148.8|11148.8|0
1648037630000|2022-03-23 12:13:50|11149.25|11149.25|11149.25|11149.25|11149.25|11149.25|11149.25|11149.25|0
1648037640000|2022-03-23 12:14:00|11149.13|11149.13|11147.76|11147.76|11149.13|11149.13|11147.76|11147.76|0
1648037650000|2022-03-23 12:14:10|11145.39|11145.39|11145.39|11145.39|11145.39|11145.39|11145.39|11145.39|0
1648037660000|2022-03-23 12:14:20|11145.19|11145.19|11144.74|11144.74|11145.19|11145.19|11144.74|11144.74|0
1648037670000|2022-03-23 12:14:30|11145.16|11145.16|11145.51|11145.51|11145.51|11145.51|11144.18|11144.18|0
1648037680000|2022-03-23 12:14:40|11145.46|11145.46|11145.37|11145.37|11145.46|11145.46|11145.12|11145.12|0
1648037690000|2022-03-23 12:14:50|11145.42|11145.42|11145.62|11145.62|11145.62|11145.62|11145.42|11145.42|0
1648037700000|2022-03-23 12:15:00|11145.37|11145.37|11145.62|11145.62|11145.62|11145.62|11145.37|11145.37|0
1648037720000|2022-03-23 12:15:20|11144.65|11144.65|11144.67|11144.67|11144.67|11144.67|11143.7|11143.7|0
1648037730000|2022-03-23 12:15:30|11144.33|11144.33|11144.33|11144.33|11144.33|11144.33|11144.33|11144.33|0
1648037740000|2022-03-23 12:15:40|11143.35|11143.35|11143.76|11143.76|11143.76|11143.76|11143.35|11143.35|0
1648037760000|2022-03-23 12:16:00|11144.26|11144.26|11144.26|11144.26|11144.26|11144.26|11144.26|11144.26|0
1648037820000|2022-03-23 12:17:00|11143.51|11143.51|11143.51|11143.51|11143.76|11143.76|11143.51|11143.51|0
1648037830000|2022-03-23 12:17:10|11142.53|11142.53|11143.51|11143.51|11143.51|11143.51|11142.53|11142.53|0
1648037850000|2022-03-23 12:17:30|11143.09|11143.09|11143.09|11143.09|11143.09|11143.09|11143.09|11143.09|0
1648037890000|2022-03-23 12:18:10|11142.11|11142.11|11141.76|11141.76|11142.11|11142.11|11141.76|11141.76|0
1648037900000|2022-03-23 12:18:20|11143.71|11143.71|11144.89|11144.89|11144.89|11144.89|11143.71|11143.71|0
1648037920000|2022-03-23 12:18:40|11144.79|11144.79|11144.79|11144.79|11144.79|11144.79|11144.79|11144.79|0
1648037940000|2022-03-23 12:19:00|11145|11145|11145.42|11145.42|11145.63|11145.63|11145|11145|0
1648037950000|2022-03-23 12:19:10|11144.39|11144.39|11145.16|11145.16|11145.4|11145.4|11144.39|11144.39|0
1648037990000|2022-03-23 12:19:50|11145.42|11145.42|11145.87|11145.87|11145.92|11145.92|11145.42|11145.42|0
1648038000000|2022-03-23 12:20:00|11145.66|11145.66|11145.66|11145.66|11145.66|11145.66|11145.66|11145.66|0
1648038020000|2022-03-23 12:20:20|11145.45|11145.45|11145.25|11145.25|11145.45|11145.45|11145.25|11145.25|0
1648038060000|2022-03-23 12:21:00|11145.4|11145.4|11145.86|11145.86|11145.86|11145.86|11145.35|11145.35|0
1648038070000|2022-03-23 12:21:10|11145.78|11145.78|11145.94|11145.94|11145.94|11145.94|11145.78|11145.78|0
1648038080000|2022-03-23 12:21:20|11145.87|11145.87|11145.7|11145.7|11145.87|11145.87|11145.7|11145.7|0
1648038090000|2022-03-23 12:21:30|11146.05|11146.05|11146.67|11146.67|11146.67|11146.67|11145.98|11145.98|0
1648038110000|2022-03-23 12:21:50|11146.82|11146.82|11146.82|11146.82|11146.82|11146.82|11146.82|11146.82|0
1648038120000|2022-03-23 12:22:00|11146.97|11146.97|11147.16|11147.16|11147.16|11147.16|11146.85|11146.85|0
1648038130000|2022-03-23 12:22:10|11147.31|11147.31|11147.31|11147.31|11147.31|11147.31|11147.31|11147.31|0
1648038140000|2022-03-23 12:22:20|11146.33|11146.33|11145.35|11145.35|11146.33|11146.33|11145.35|11145.35|0
1648038150000|2022-03-23 12:22:30|11146.33|11146.33|11146.12|11146.12|11146.33|11146.33|11146.12|11146.12|0
1648038170000|2022-03-23 12:22:50|11145.97|11145.97|11144.78|11144.78|11145.97|11145.97|11144.78|11144.78|0
1648038180000|2022-03-23 12:23:00|11143.81|11143.81|11143.81|11143.81|11143.81|11143.81|11143.81|11143.81|0
1648038190000|2022-03-23 12:23:10|11142.83|11142.83|11143.81|11143.81|11143.81|11143.81|11142.83|11142.83|0
1648038200000|2022-03-23 12:23:20|11142.77|11142.77|11141.68|11141.68|11142.77|11142.77|11140.71|11140.71|0
1648038210000|2022-03-23 12:23:30|11141.31|11141.31|11139.47|11139.47|11141.31|11141.31|11139.47|11139.47|0
1648038230000|2022-03-23 12:23:50|11139.73|11139.73|11139.73|11139.73|11139.73|11139.73|11139.73|11139.73|0
1648038250000|2022-03-23 12:24:10|11139.57|11139.57|11139.57|11139.57|11140.55|11140.55|11139.57|11139.57|0
1648038260000|2022-03-23 12:24:20|11139.81|11139.81|11138.83|11138.83|11139.81|11139.81|11138.83|11138.83|0
1648038270000|2022-03-23 12:24:30|11137.85|11137.85|11137.85|11137.85|11137.85|11137.85|11137.85|11137.85|0
1648038290000|2022-03-23 12:24:50|11138|11138|11138|11138|11138|11138|11138|11138|0
1648038300000|2022-03-23 12:25:00|11137.03|11137.03|11137.03|11137.03|11137.03|11137.03|11137.03|11137.03|0
1648038320000|2022-03-23 12:25:20|11136.05|11136.05|11135.65|11135.65|11136.05|11136.05|11135.65|11135.65|0
1648038330000|2022-03-23 12:25:30|11135.25|11135.25|11134.86|11134.86|11135.25|11135.25|11134.86|11134.86|0
1648038340000|2022-03-23 12:25:40|11135.06|11135.06|11135.06|11135.06|11135.06|11135.06|11135.06|11135.06|0
1648038360000|2022-03-23 12:26:00|11134.08|11134.08|11134.08|11134.08|11134.08|11134.08|11134.08|11134.08|0
1648038380000|2022-03-23 12:26:20|11133.73|11133.73|11132.55|11132.55|11133.73|11133.73|11132.55|11132.55|0
1648038390000|2022-03-23 12:26:30|11131.37|11131.37|11127.26|11127.26|11131.37|11131.37|11127.26|11127.26|0
1648038400000|2022-03-23 12:26:40|11127.13|11127.13|11123.28|11123.28|11127.13|11127.13|11123.28|11123.28|0
1648038440000|2022-03-23 12:27:20|11123.02|11123.02|11121.68|11121.68|11123.02|11123.02|11120.7|11120.7|0
1648038450000|2022-03-23 12:27:30|11121.56|11121.56|11121.56|11121.56|11121.56|11121.56|11121.56|11121.56|0
1648038460000|2022-03-23 12:27:40|11121.22|11121.22|11121.22|11121.22|11121.22|11121.22|11121.22|11121.22|0
1648038470000|2022-03-23 12:27:50|11121.01|11121.01|11120.81|11120.81|11121.01|11121.01|11120.81|11120.81|0
1648038480000|2022-03-23 12:28:00|11120.4|11120.4|11122.07|11122.07|11122.07|11122.07|11120.4|11120.4|0
1648038490000|2022-03-23 12:28:10|11122.7|11122.7|11122.7|11122.7|11122.7|11122.7|11122.7|11122.7|0
1648038520000|2022-03-23 12:28:40|11122.6|11122.6|11125.85|11125.85|11125.85|11125.85|11122.6|11122.6|0
1648038530000|2022-03-23 12:28:50|11126.25|11126.25|11125.93|11125.93|11126.25|11126.25|11125.93|11125.93|0
1648038550000|2022-03-23 12:29:10|11125.67|11125.67|11124.49|11124.49|11125.67|11125.67|11124.49|11124.49|0
1648038560000|2022-03-23 12:29:20|11123.12|11123.12|11122.72|11122.72|11123.12|11123.12|11122.72|11122.72|0
1648038570000|2022-03-23 12:29:30|11122.32|11122.32|11122.72|11122.72|11122.72|11122.72|11122.32|11122.32|0
1648038590000|2022-03-23 12:29:50|11123.9|11123.9|11122.72|11122.72|11123.9|11123.9|11122.72|11122.72|0
1648038610000|2022-03-23 12:30:10|11122.87|11122.87|11124.05|11124.05|11124.05|11124.05|11122.87|11122.87|0
1648038620000|2022-03-23 12:30:20|11123.55|11123.55|11124.46|11124.46|11124.46|11124.46|11123.55|11123.55|0
1648038640000|2022-03-23 12:30:40|11123.48|11123.48|11123.48|11123.48|11123.48|11123.48|11123.48|11123.48|0
1648038650000|2022-03-23 12:30:50|11123.15|11123.15|11122.95|11122.95|11123.15|11123.15|11122.95|11122.95|0
1648038660000|2022-03-23 12:31:00|11122.53|11122.53|11122.06|11122.06|11122.53|11122.53|11122.06|11122.06|0
1648038700000|2022-03-23 12:31:40|11121.27|11121.27|11121.27|11121.27|11121.27|11121.27|11121.27|11121.27|0
1648038720000|2022-03-23 12:32:00|11122.45|11122.45|11122.45|11122.45|11122.45|11122.45|11121.27|11121.27|0
1648038730000|2022-03-23 12:32:10|11122.65|11122.65|11122.65|11122.65|11122.65|11122.65|11122.65|11122.65|0
1648038760000|2022-03-23 12:32:40|11122.77|11122.77|11122.65|11122.65|11122.77|11122.77|11122.65|11122.65|0
1648038800000|2022-03-23 12:33:20|11123.15|11123.15|11123.15|11123.15|11123.15|11123.15|11123.15|11123.15|0
1648038810000|2022-03-23 12:33:30|11122.98|11122.98|11123.31|11123.31|11123.31|11123.31|11122.98|11122.98|0
1648038820000|2022-03-23 12:33:40|11123.48|11123.48|11123.48|11123.48|11123.48|11123.48|11123.48|11123.48|0
1648038830000|2022-03-23 12:33:50|11122.5|11122.5|11124.05|11124.05|11124.05|11124.05|11122.3|11122.3|0
1648038840000|2022-03-23 12:34:00|11123.85|11123.85|11123.7|11123.7|11123.85|11123.85|11123.7|11123.7|0
1648038860000|2022-03-23 12:34:20|11124.04|11124.04|11124.37|11124.37|11124.37|11124.37|11124.04|11124.04|0
1648038870000|2022-03-23 12:34:30|11124.21|11124.21|11124.54|11124.54|11124.54|11124.54|11124.21|11124.21|0
1648038880000|2022-03-23 12:34:40|11124.37|11124.37|11124.21|11124.21|11124.37|11124.37|11124.21|11124.21|0
1648038890000|2022-03-23 12:34:50|11124.47|11124.47|11128.71|11128.71|11128.71|11128.71|11124.47|11124.47|0
1648038900000|2022-03-23 12:35:00|11129.14|11129.14|11129.14|11129.14|11129.14|11129.14|11129.14|11129.14|0
1648038930000|2022-03-23 12:35:30|11128.93|11128.93|11128.93|11128.93|11128.93|11128.93|11128.93|11128.93|0
1648038940000|2022-03-23 12:35:40|11129.17|11129.17|11129.17|11129.17|11129.17|11129.17|11129.17|11129.17|0
1648038960000|2022-03-23 12:36:00|11128.19|11128.19|11128.04|11128.04|11128.19|11128.19|11128.04|11128.04|0
1648038970000|2022-03-23 12:36:10|11127.88|11127.88|11127.79|11127.79|11127.96|11127.96|11127.79|11127.79|0
1648038980000|2022-03-23 12:36:20|11128|11128|11127.92|11127.92|11128|11128|11127.92|11127.92|0
1648039010000|2022-03-23 12:36:50|11129.1|11129.1|11130.08|11130.08|11130.08|11130.08|11129.1|11129.1|0
1648039030000|2022-03-23 12:37:10|11130.23|11130.23|11130.23|11130.23|11130.23|11130.23|11130.23|11130.23|0
1648039040000|2022-03-23 12:37:20|11130.16|11130.16|11131.69|11131.69|11131.69|11131.69|11130|11130|0
1648039060000|2022-03-23 12:37:40|11131.89|11131.89|11132.58|11132.58|11132.92|11132.92|11131.89|11131.89|0
1648039070000|2022-03-23 12:37:50|11132.92|11132.92|11133.32|11133.32|11133.32|11133.32|11132.92|11132.92|0
1648039090000|2022-03-23 12:38:10|11133.21|11133.21|11132.79|11132.79|11133.21|11133.21|11132.79|11132.79|0
1648039110000|2022-03-23 12:38:30|11132.67|11132.67|11132.67|11132.67|11132.67|11132.67|11132.67|11132.67|0
1648039130000|2022-03-23 12:38:50|11133.06|11133.06|11133.06|11133.06|11133.06|11133.06|11133.06|11133.06|0
1648039160000|2022-03-23 12:39:20|11132.08|11132.08|11132.08|11132.08|11132.08|11132.08|11132.08|11132.08|0
1648039170000|2022-03-23 12:39:30|11131.77|11131.77|11131.77|11131.77|11131.77|11131.77|11131.77|11131.77|0
1648039200000|2022-03-23 12:40:00|11132.95|11132.95|11134.35|11134.35|11134.35|11134.35|11132.95|11132.95|0
1648039230000|2022-03-23 12:40:30|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|0
1648039240000|2022-03-23 12:40:40|11136.04|11136.04|11135.76|11135.76|11136.27|11136.27|11135.76|11135.76|0
1648039260000|2022-03-23 12:41:00|11135.97|11135.97|11135.97|11135.97|11135.97|11135.97|11135.97|11135.97|0
1648039270000|2022-03-23 12:41:10|11137.16|11137.16|11137.73|11137.73|11137.73|11137.73|11137.16|11137.16|0
1648039280000|2022-03-23 12:41:20|11138.42|11138.42|11138.76|11138.76|11138.76|11138.76|11138.42|11138.42|0
1648039300000|2022-03-23 12:41:40|11138.99|11138.99|11138.99|11138.99|11138.99|11138.99|11138.99|11138.99|0
1648039310000|2022-03-23 12:41:50|11139.16|11139.16|11139.16|11139.16|11139.16|11139.16|11139.16|11139.16|0
1648039320000|2022-03-23 12:42:00|11138.95|11138.95|11138.95|11138.95|11138.95|11138.95|11138.95|11138.95|0
1648039340000|2022-03-23 12:42:20|11139.29|11139.29|11139.29|11139.29|11139.29|11139.29|11139.29|11139.29|0
1648039360000|2022-03-23 12:42:40|11139.69|11139.69|11140.78|11140.78|11140.78|11140.78|11139.69|11139.69|0
1648039370000|2022-03-23 12:42:50|11140.58|11140.58|11140.58|11140.58|11140.58|11140.58|11140.58|11140.58|0
1648039390000|2022-03-23 12:43:10|11140.81|11140.81|11141.18|11141.18|11141.18|11141.18|11140.81|11140.81|0
1648039400000|2022-03-23 12:43:20|11140.97|11140.97|11138.8|11138.8|11140.97|11140.97|11138.8|11138.8|0
1648039410000|2022-03-23 12:43:30|11139.2|11139.2|11139.2|11139.2|11139.59|11139.59|11139.2|11139.2|0
1648039440000|2022-03-23 12:44:00|11139.59|11139.59|11139.59|11139.59|11139.59|11139.59|11139.59|11139.59|0
1648039470000|2022-03-23 12:44:30|11140.02|11140.02|11140.23|11140.23|11140.23|11140.23|11140.02|11140.02|0
1648039480000|2022-03-23 12:44:40|11140.02|11140.02|11139.81|11139.81|11140.02|11140.02|11139.81|11139.81|0
1648039490000|2022-03-23 12:44:50|11140.95|11140.95|11141.81|11141.81|11141.81|11141.81|11140.95|11140.95|0
1648039500000|2022-03-23 12:45:00|11142.19|11142.19|11142.06|11142.06|11142.19|11142.19|11142.06|11142.06|0
1648039510000|2022-03-23 12:45:10|11142.46|11142.46|11141.39|11141.39|11142.46|11142.46|11140.1|11140.1|0
1648039520000|2022-03-23 12:45:20|11141.7|11141.7|11142.27|11142.27|11142.27|11142.27|11141.7|11141.7|0
1648039530000|2022-03-23 12:45:30|11142.17|11142.17|11142.17|11142.17|11142.17|11142.17|11142.17|11142.17|0
1648039560000|2022-03-23 12:46:00|11143.35|11143.35|11143.35|11143.35|11143.35|11143.35|11143.35|11143.35|0
1648039570000|2022-03-23 12:46:10|11142.85|11142.85|11139.25|11139.25|11143.35|11143.35|11139.25|11139.25|0
1648039580000|2022-03-23 12:46:20|11140.23|11140.23|11141.41|11141.41|11141.41|11141.41|11140.23|11140.23|0
1648039610000|2022-03-23 12:46:50|11141.91|11141.91|11141.91|11141.91|11141.91|11141.91|11141.91|11141.91|0
1648039620000|2022-03-23 12:47:00|11142.07|11142.07|11142.07|11142.07|11142.07|11142.07|11142.07|11142.07|0
1648039630000|2022-03-23 12:47:10|11142.24|11142.24|11142.49|11142.49|11142.49|11142.49|11142.24|11142.24|0
1648039640000|2022-03-23 12:47:20|11142.15|11142.15|11142.15|11142.15|11142.15|11142.15|11142.15|11142.15|0
1648039650000|2022-03-23 12:47:30|11141.98|11141.98|11141.98|11141.98|11141.98|11141.98|11141.98|11141.98|0
1648039660000|2022-03-23 12:47:40|11141.78|11141.78|11141.78|11141.78|11141.78|11141.78|11141.78|11141.78|0
1648039680000|2022-03-23 12:48:00|11141.99|11141.99|11141.99|11141.99|11141.99|11141.99|11141.99|11141.99|0
1648039710000|2022-03-23 12:48:30|11140.8|11140.8|11140.8|11140.8|11140.8|11140.8|11140.8|11140.8|0
1648039720000|2022-03-23 12:48:40|11139.62|11139.62|11139.62|11139.62|11139.62|11139.62|11139.62|11139.62|0
1648039740000|2022-03-23 12:49:00|11139.5|11139.5|11139.34|11139.34|11139.5|11139.5|11139.34|11139.34|0
1648039750000|2022-03-23 12:49:10|11139.17|11139.17|11139.17|11139.17|11139.17|11139.17|11139.17|11139.17|0
1648039760000|2022-03-23 12:49:20|11138.2|11138.2|11135.22|11135.22|11138.2|11138.2|11134.5|11134.5|0
1648039780000|2022-03-23 12:49:40|11134.24|11134.24|11134.19|11134.19|11134.24|11134.24|11134.19|11134.19|0
1648039790000|2022-03-23 12:49:50|11134.54|11134.54|11134.88|11134.88|11134.88|11134.88|11134.54|11134.54|0
1648039800000|2022-03-23 12:50:00|11134.62|11134.62|11134.28|11134.28|11134.62|11134.62|11134.28|11134.28|0
1648039810000|2022-03-23 12:50:10|11134.18|11134.18|11134.18|11134.18|11134.18|11134.18|11134.18|11134.18|0
1648039830000|2022-03-23 12:50:30|11133.98|11133.98|11133.98|11133.98|11133.98|11133.98|11133.98|11133.98|0
1648039840000|2022-03-23 12:50:40|11134.28|11134.28|11134.53|11134.53|11134.53|11134.53|11134.28|11134.28|0
1648039850000|2022-03-23 12:50:50|11134.61|11134.61|11134.61|11134.61|11134.61|11134.61|11134.61|11134.61|0
1648039860000|2022-03-23 12:51:00|11135.19|11135.19|11136|11136|11136.16|11136.16|11135.19|11135.19|0
1648039870000|2022-03-23 12:51:10|11135.02|11135.02|11133.67|11133.67|11135.02|11135.02|11133.67|11133.67|0
1648039890000|2022-03-23 12:51:30|11134.86|11134.86|11134.86|11134.86|11134.86|11134.86|11134.86|11134.86|0
1648039900000|2022-03-23 12:51:40|11134.74|11134.74|11134.74|11134.74|11134.74|11134.74|11134.74|11134.74|0
1648039920000|2022-03-23 12:52:00|11134.53|11134.53|11133.35|11133.35|11134.53|11134.53|11133.35|11133.35|0
1648039930000|2022-03-23 12:52:10|11133.11|11133.11|11133.51|11133.51|11133.51|11133.51|11133.11|11133.11|0
1648039940000|2022-03-23 12:52:20|11133.72|11133.72|11133.72|11133.72|11133.72|11133.72|11133.72|11133.72|0
1648039950000|2022-03-23 12:52:30|11133.57|11133.57|11133.57|11133.57|11133.57|11133.57|11133.57|11133.57|0
1648039970000|2022-03-23 12:52:50|11133.23|11133.23|11133.38|11133.38|11133.38|11133.38|11132.88|11132.88|0
1648039980000|2022-03-23 12:53:00|11133.48|11133.48|11133.33|11133.33|11133.48|11133.48|11133.33|11133.33|0
1648039990000|2022-03-23 12:53:10|11133.23|11133.23|11133.48|11133.48|11133.48|11133.48|11133.23|11133.23|0
1648040000000|2022-03-23 12:53:20|11133.53|11133.53|11133.53|11133.53|11133.53|11133.53|11133.53|11133.53|0
1648040010000|2022-03-23 12:53:30|11133.48|11133.48|11133.42|11133.42|11133.58|11133.58|11133.16|11133.16|0
1648040020000|2022-03-23 12:53:40|11132.09|11132.09|11132.09|11132.09|11132.09|11132.09|11132.09|11132.09|0
1648040030000|2022-03-23 12:53:50|11133.07|11133.07|11133.07|11133.07|11133.07|11133.07|11133.07|11133.07|0
1648040080000|2022-03-23 12:54:40|11132.07|11132.07|11132.17|11132.17|11132.57|11132.57|11132.07|11132.07|0
1648040090000|2022-03-23 12:54:50|11131.67|11131.67|11132.17|11132.17|11132.17|11132.17|11131.67|11131.67|0
1648040100000|2022-03-23 12:55:00|11131.77|11131.77|11131.47|11131.47|11132.07|11132.07|11131.47|11131.47|0
1648040110000|2022-03-23 12:55:10|11130.97|11130.97|11130.47|11130.47|11130.97|11130.97|11130.47|11130.47|0
1648040120000|2022-03-23 12:55:20|11129.49|11129.49|11129.49|11129.49|11129.49|11129.49|11129.49|11129.49|0
1648040150000|2022-03-23 12:55:50|11129.73|11129.73|11129.73|11129.73|11129.73|11129.73|11129.73|11129.73|0
1648040180000|2022-03-23 12:56:20|11130.15|11130.15|11130.36|11130.36|11130.36|11130.36|11130.15|11130.15|0
1648040190000|2022-03-23 12:56:30|11131.39|11131.39|11131.05|11131.05|11131.39|11131.39|11131.05|11131.05|0
1648040200000|2022-03-23 12:56:40|11130.88|11130.88|11130.88|11130.88|11130.88|11130.88|11130.88|11130.88|0
1648040220000|2022-03-23 12:57:00|11132.06|11132.06|11132.18|11132.18|11132.18|11132.18|11132.06|11132.06|0
1648040250000|2022-03-23 12:57:30|11132.29|11132.29|11132.24|11132.24|11132.41|11132.41|11132.24|11132.24|0
1648040260000|2022-03-23 12:57:40|11132.09|11132.09|11132.2|11132.2|11132.2|11132.2|11132.09|11132.09|0
1648040300000|2022-03-23 12:58:20|11131.99|11131.99|11131.59|11131.59|11131.99|11131.99|11131.59|11131.59|0
1648040310000|2022-03-23 12:58:30|11131.49|11131.49|11133.94|11133.94|11133.94|11133.94|11131.49|11131.49|0
1648040330000|2022-03-23 12:58:50|11132.96|11132.96|11132.37|11132.37|11132.96|11132.96|11132.37|11132.37|0
1648040340000|2022-03-23 12:59:00|11132.63|11132.63|11132.63|11132.63|11132.63|11132.63|11132.63|11132.63|0
1648040350000|2022-03-23 12:59:10|11132.71|11132.71|11133.11|11133.11|11133.5|11133.5|11132.71|11132.71|0
1648040360000|2022-03-23 12:59:20|11131.92|11131.92|11131.92|11131.92|11131.92|11131.92|11131.92|11131.92|0
1648040390000|2022-03-23 12:59:50|11132.61|11132.61|11132.61|11132.61|11132.61|11132.61|11132.61|11132.61|0
1648040410000|2022-03-23 13:00:10|11132.81|11132.81|11132.39|11132.39|11132.81|11132.81|11132.39|11132.39|0
1648040430000|2022-03-23 13:00:30|11132.54|11132.54|11132.54|11132.54|11132.54|11132.54|11132.54|11132.54|0
1648040440000|2022-03-23 13:00:40|11132.8|11132.8|11132.85|11132.85|11132.85|11132.85|11132.8|11132.8|0
1648040450000|2022-03-23 13:00:50|11133.08|11133.08|11133.08|11133.08|11133.08|11133.08|11133.08|11133.08|0
1648040460000|2022-03-23 13:01:00|11133.58|11133.58|11133.58|11133.58|11133.58|11133.58|11133.58|11133.58|0
1648040470000|2022-03-23 13:01:10|11133.7|11133.7|11133.73|11133.73|11133.73|11133.73|11133.58|11133.58|0
1648040510000|2022-03-23 13:01:50|11133.85|11133.85|11133.85|11133.85|11133.85|11133.85|11133.85|11133.85|0
1648040520000|2022-03-23 13:02:00|11133.29|11133.29|11132.17|11132.17|11133.29|11133.29|11132.17|11132.17|0
1648040530000|2022-03-23 13:02:10|11132.22|11132.22|11132.07|11132.07|11132.22|11132.22|11132.07|11132.07|0
1648040540000|2022-03-23 13:02:20|11132.45|11132.45|11130.08|11130.08|11132.45|11132.45|11130.08|11130.08|0
1648040550000|2022-03-23 13:02:30|11129.63|11129.63|11129.58|11129.58|11129.63|11129.63|11129.22|11129.22|0
1648040560000|2022-03-23 13:02:40|11129.78|11129.78|11129.78|11129.78|11129.78|11129.78|11129.78|11129.78|0
1648040570000|2022-03-23 13:02:50|11129.67|11129.67|11130.89|11130.89|11131.39|11131.39|11129.44|11129.44|0
1648040580000|2022-03-23 13:03:00|11131.01|11131.01|11131.1|11131.1|11131.1|11131.1|11130.89|11130.89|0
1648040590000|2022-03-23 13:03:10|11131.79|11131.79|11131.79|11131.79|11132.98|11132.98|11131.79|11131.79|0
1648040600000|2022-03-23 13:03:20|11131.95|11131.95|11131.95|11131.95|11131.95|11131.95|11131.95|11131.95|0
1648040620000|2022-03-23 13:03:40|11132.15|11132.15|11132.15|11132.15|11132.15|11132.15|11132.15|11132.15|0
1648040650000|2022-03-23 13:04:10|11130.2|11130.2|11129.85|11129.85|11130.2|11130.2|11129.85|11129.85|0
1648040660000|2022-03-23 13:04:20|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|0
1648040670000|2022-03-23 13:04:30|11129.47|11129.47|11129.47|11129.47|11129.47|11129.47|11129.47|11129.47|0
1648040710000|2022-03-23 13:05:10|11129.35|11129.35|11129.24|11129.24|11129.35|11129.35|11129.24|11129.24|0
1648040720000|2022-03-23 13:05:20|11129.35|11129.35|11129.22|11129.22|11129.47|11129.47|11129.22|11129.22|0
1648040780000|2022-03-23 13:06:20|11129.73|11129.73|11129.22|11129.22|11129.73|11129.73|11129.22|11129.22|0
1648040790000|2022-03-23 13:06:30|11129.62|11129.62|11130.8|11130.8|11130.8|11130.8|11128.44|11128.44|0
1648040800000|2022-03-23 13:06:40|11131.06|11131.06|11130.32|11130.32|11131.32|11131.32|11129.82|11129.82|0
1648040810000|2022-03-23 13:06:50|11130.82|11130.82|11131.08|11131.08|11131.08|11131.08|11130.82|11130.82|0
1648040820000|2022-03-23 13:07:00|11131.58|11131.58|11131.58|11131.58|11131.58|11131.58|11131.58|11131.58|0
1648040860000|2022-03-23 13:07:40|11131.82|11131.82|11131.82|11131.82|11131.82|11131.82|11131.82|11131.82|0
1648040870000|2022-03-23 13:07:50|11132.21|11132.21|11132.61|11132.61|11132.61|11132.61|11132.21|11132.21|0
1648040880000|2022-03-23 13:08:00|11132.41|11132.41|11132.61|11132.61|11132.61|11132.61|11132.41|11132.41|0
1648040900000|2022-03-23 13:08:20|11132.95|11132.95|11132.95|11132.95|11132.95|11132.95|11132.95|11132.95|0
1648040910000|2022-03-23 13:08:30|11135.32|11135.32|11135.67|11135.67|11135.67|11135.67|11135.32|11135.32|0
1648040920000|2022-03-23 13:08:40|11135.83|11135.83|11137.01|11137.01|11137.01|11137.01|11135.83|11135.83|0
1648040940000|2022-03-23 13:09:00|11137.41|11137.41|11138.06|11138.06|11138.06|11138.06|11137.41|11137.41|0
1648040960000|2022-03-23 13:09:20|11138.47|11138.47|11138.46|11138.46|11138.47|11138.47|11138.26|11138.26|0
1648040970000|2022-03-23 13:09:30|11138.12|11138.12|11135.56|11135.56|11138.12|11138.12|11135.31|11135.31|0
1648040980000|2022-03-23 13:09:40|11135.79|11135.79|11135.91|11135.91|11135.91|11135.91|11135.79|11135.79|0
1648040990000|2022-03-23 13:09:50|11135.79|11135.79|11137.46|11137.46|11137.46|11137.46|11135.79|11135.79|0
1648041000000|2022-03-23 13:10:00|11136.28|11136.28|11136.07|11136.07|11136.28|11136.28|11136.07|11136.07|0
1648041010000|2022-03-23 13:10:10|11136.28|11136.28|11136.28|11136.28|11136.28|11136.28|11136.28|11136.28|0
1648041030000|2022-03-23 13:10:30|11136.08|11136.08|11136.08|11136.08|11136.08|11136.08|11136.08|11136.08|0
1648041040000|2022-03-23 13:10:40|11135.95|11135.95|11135.95|11135.95|11135.95|11135.95|11135.95|11135.95|0
1648041050000|2022-03-23 13:10:50|11136.08|11136.08|11136.08|11136.08|11136.08|11136.08|11136.08|11136.08|0
1648041070000|2022-03-23 13:11:10|11136.42|11136.42|11136.42|11136.42|11136.42|11136.42|11136.42|11136.42|0
1648041100000|2022-03-23 13:11:40|11137.4|11137.4|11137.4|11137.4|11137.4|11137.4|11137.4|11137.4|0
1648041110000|2022-03-23 13:11:50|11137.28|11137.28|11135.73|11135.73|11137.28|11137.28|11135.73|11135.73|0
1648041120000|2022-03-23 13:12:00|11134.32|11134.32|11133.52|11133.52|11134.32|11134.32|11133.52|11133.52|0
1648041140000|2022-03-23 13:12:20|11133.29|11133.29|11130.63|11130.63|11133.29|11133.29|11130.43|11130.43|0
1648041150000|2022-03-23 13:12:30|11130.52|11130.52|11129.93|11129.93|11130.52|11130.52|11129.5|11129.5|0
1648041160000|2022-03-23 13:12:40|11129.81|11129.81|11129.81|11129.81|11129.81|11129.81|11129.81|11129.81|0
1648041190000|2022-03-23 13:13:10|11129.93|11129.93|11129.93|11129.93|11129.93|11129.93|11129.93|11129.93|0
1648041200000|2022-03-23 13:13:20|11128.95|11128.95|11130.91|11130.91|11130.91|11130.91|11128.95|11128.95|0
1648041230000|2022-03-23 13:13:50|11130.79|11130.79|11130.91|11130.91|11130.91|11130.91|11130.79|11130.79|0
1648041250000|2022-03-23 13:14:10|11131.12|11131.12|11131.21|11131.21|11131.21|11131.21|11131.12|11131.12|0
1648041260000|2022-03-23 13:14:20|11131.04|11131.04|11131.04|11131.04|11131.04|11131.04|11131.04|11131.04|0
1648041270000|2022-03-23 13:14:30|11130.88|11130.88|11130.88|11130.88|11130.88|11130.88|11130.88|11130.88|0
1648041280000|2022-03-23 13:14:40|11130.71|11130.71|11130.71|11130.71|11130.71|11130.71|11130.71|11130.71|0
1648041290000|2022-03-23 13:14:50|11130.6|11130.6|11130.34|11130.34|11130.6|11130.6|11130.34|11130.34|0
1648041320000|2022-03-23 13:15:20|11131.52|11131.52|11131.52|11131.52|11131.52|11131.52|11131.52|11131.52|0
1648041330000|2022-03-23 13:15:30|11131.35|11131.35|11131.35|11131.35|11131.35|11131.35|11131.35|11131.35|0
1648041340000|2022-03-23 13:15:40|11131.56|11131.56|11131.56|11131.56|11131.56|11131.56|11131.56|11131.56|0
1648041360000|2022-03-23 13:16:00|11131.79|11131.79|11134.22|11134.22|11134.22|11134.22|11131.79|11131.79|0
1648041370000|2022-03-23 13:16:10|11135.35|11135.35|11135.4|11135.4|11135.4|11135.4|11135.35|11135.35|0
1648041400000|2022-03-23 13:16:40|11135.19|11135.19|11135.07|11135.07|11135.19|11135.19|11135.07|11135.07|0
1648041420000|2022-03-23 13:17:00|11135.2|11135.2|11131.76|11131.76|11135.2|11135.2|11131.76|11131.76|0
1648041430000|2022-03-23 13:17:10|11131.25|11131.25|11131.2|11131.2|11131.25|11131.25|11131.2|11131.2|0
1648041440000|2022-03-23 13:17:20|11131|11131|11131|11131|11131|11131|11131|11131|0
1648041480000|2022-03-23 13:18:00|11130.8|11130.8|11130.8|11130.8|11130.8|11130.8|11130.8|11130.8|0
1648041500000|2022-03-23 13:18:20|11131.14|11131.14|11131.14|11131.14|11131.14|11131.14|11131.14|11131.14|0
1648041510000|2022-03-23 13:18:30|11131.4|11131.4|11131.4|11131.4|11131.4|11131.4|11131.4|11131.4|0
1648041530000|2022-03-23 13:18:50|11131.19|11131.19|11131.19|11131.19|11131.19|11131.19|11131.19|11131.19|0
1648041540000|2022-03-23 13:19:00|11130.79|11130.79|11130.56|11130.56|11130.79|11130.79|11130.56|11130.56|0
1648041550000|2022-03-23 13:19:10|11130.16|11130.16|11130.16|11130.16|11130.16|11130.16|11130.16|11130.16|0
1648041560000|2022-03-23 13:19:20|11130.05|11130.05|11130.05|11130.05|11130.05|11130.05|11130.05|11130.05|0
1648041570000|2022-03-23 13:19:30|11129.92|11129.92|11129.92|11129.92|11129.92|11129.92|11129.92|11129.92|0
1648041580000|2022-03-23 13:19:40|11129.81|11129.81|11129.22|11129.22|11129.81|11129.81|11129.22|11129.22|0
1648041590000|2022-03-23 13:19:50|11128.99|11128.99|11128.99|11128.99|11128.99|11128.99|11128.99|11128.99|0
1648041620000|2022-03-23 13:20:20|11129.2|11129.2|11129.2|11129.2|11129.2|11129.2|11129.2|11129.2|0
1648041650000|2022-03-23 13:20:50|11128.74|11128.74|11129.14|11129.14|11129.14|11129.14|11128.74|11128.74|0
1648041670000|2022-03-23 13:21:10|11128.68|11128.68|11128.83|11128.83|11128.83|11128.83|11128.68|11128.68|0
1648041710000|2022-03-23 13:21:50|11128.38|11128.38|11128.38|11128.38|11128.38|11128.38|11128.38|11128.38|0
1648041720000|2022-03-23 13:22:00|11127.92|11127.92|11127.92|11127.92|11127.92|11127.92|11127.92|11127.92|0
1648041730000|2022-03-23 13:22:10|11129.1|11129.1|11129.19|11129.19|11129.19|11129.19|11129.1|11129.1|0
1648041740000|2022-03-23 13:22:20|11130.38|11130.38|11130.49|11130.49|11130.72|11130.72|11130.38|11130.38|0
1648041750000|2022-03-23 13:22:30|11130.72|11130.72|11130.84|11130.84|11130.84|11130.84|11130.72|11130.72|0
1648041760000|2022-03-23 13:22:40|11131.81|11131.81|11131.7|11131.7|11131.81|11131.81|11131.7|11131.7|0
1648041770000|2022-03-23 13:22:50|11131.93|11131.93|11132.05|11132.05|11132.16|11132.16|11131.81|11131.81|0
1648041790000|2022-03-23 13:23:10|11131.84|11131.84|11131.73|11131.73|11131.84|11131.84|11131.73|11131.73|0
1648041800000|2022-03-23 13:23:20|11131.61|11131.61|11131.61|11131.61|11131.61|11131.61|11131.61|11131.61|0
1648041810000|2022-03-23 13:23:30|11132.11|11132.11|11132.11|11132.11|11132.11|11132.11|11132.11|11132.11|0
1648041840000|2022-03-23 13:24:00|11133.29|11133.29|11133.29|11133.29|11133.29|11133.29|11133.29|11133.29|0
1648041860000|2022-03-23 13:24:20|11133.41|11133.41|11133.92|11133.92|11133.92|11133.92|11133.41|11133.41|0
1648041890000|2022-03-23 13:24:50|11133.66|11133.66|11133.66|11133.66|11133.66|11133.66|11133.66|11133.66|0
1648041910000|2022-03-23 13:25:10|11133.41|11133.41|11133.62|11133.62|11133.62|11133.62|11133.41|11133.41|0
1648041920000|2022-03-23 13:25:20|11133.87|11133.87|11133.98|11133.98|11133.98|11133.98|11133.87|11133.87|0
1648041940000|2022-03-23 13:25:40|11133.53|11133.53|11133.53|11133.53|11133.53|11133.53|11133.53|11133.53|0
1648041960000|2022-03-23 13:26:00|11132.55|11132.55|11132.55|11132.55|11132.55|11132.55|11132.55|11132.55|0
1648041970000|2022-03-23 13:26:10|11131.58|11131.58|11131.58|11131.58|11131.58|11131.58|11131.58|11131.58|0
1648041980000|2022-03-23 13:26:20|11131.46|11131.46|11131.46|11131.46|11131.46|11131.46|11131.46|11131.46|0
1648042000000|2022-03-23 13:26:40|11132.44|11132.44|11132.44|11132.44|11132.44|11132.44|11132.44|11132.44|0
1648042020000|2022-03-23 13:27:00|11132.62|11132.62|11133.8|11133.8|11133.8|11133.8|11132.62|11132.62|0
1648042040000|2022-03-23 13:27:20|11133.38|11133.38|11133.38|11133.38|11133.38|11133.38|11133.38|11133.38|0
1648042050000|2022-03-23 13:27:30|11133.78|11133.78|11133.78|11133.78|11133.78|11133.78|11133.78|11133.78|0
1648042070000|2022-03-23 13:27:50|11134.96|11134.96|11134.96|11134.96|11134.96|11134.96|11134.96|11134.96|0
1648042080000|2022-03-23 13:28:00|11135.21|11135.21|11135.21|11135.21|11135.21|11135.21|11135.21|11135.21|0
1648042100000|2022-03-23 13:28:20|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|0
1648042110000|2022-03-23 13:28:30|11135.75|11135.75|11135.75|11135.75|11135.75|11135.75|11135.75|11135.75|0
1648042130000|2022-03-23 13:28:50|11135.28|11135.28|11135.49|11135.49|11135.49|11135.49|11135.28|11135.28|0
1648042140000|2022-03-23 13:29:00|11135.74|11135.74|11133.79|11133.79|11135.74|11135.74|11133.79|11133.79|0
1648042160000|2022-03-23 13:29:20|11134.12|11134.12|11134.12|11134.12|11134.12|11134.12|11134.12|11134.12|0
1648042170000|2022-03-23 13:29:30|11134.64|11134.64|11135.16|11135.16|11135.16|11135.16|11134.64|11134.64|0
1648042180000|2022-03-23 13:29:40|11134.9|11134.9|11134.9|11134.9|11134.9|11134.9|11134.9|11134.9|0
1648042200000|2022-03-23 13:30:00|11135.25|11135.25|11138.31|11138.31|11138.73|11138.73|11135.25|11135.25|0
1648042210000|2022-03-23 13:30:10|11138.43|11138.43|11141.39|11141.39|11141.39|11141.39|11138.43|11138.43|0
1648042220000|2022-03-23 13:30:20|11140.2|11140.2|11138.64|11138.64|11140.2|11140.2|11138.64|11138.64|0
1648042230000|2022-03-23 13:30:30|11138.41|11138.41|11137.64|11137.64|11138.41|11138.41|11137.23|11137.23|0
1648042260000|2022-03-23 13:31:00|11136.34|11136.34|11134.96|11134.96|11136.34|11136.34|11134.96|11134.96|0
1648042270000|2022-03-23 13:31:10|11134.57|11134.57|11134.1|11134.1|11134.57|11134.57|11134.1|11134.1|0
1648042280000|2022-03-23 13:31:20|11133.67|11133.67|11133.67|11133.67|11133.67|11133.67|11133.67|11133.67|0
1648042290000|2022-03-23 13:31:30|11133.49|11133.49|11133.49|11133.49|11133.49|11133.49|11133.49|11133.49|0
1648042300000|2022-03-23 13:31:40|11133.72|11133.72|11132.75|11132.75|11133.72|11133.72|11132.75|11132.75|0
1648042310000|2022-03-23 13:31:50|11131.56|11131.56|11130.38|11130.38|11131.56|11131.56|11130.38|11130.38|0
1648042320000|2022-03-23 13:32:00|11129.98|11129.98|11130.78|11130.78|11130.78|11130.78|11129.98|11129.98|0
1648042330000|2022-03-23 13:32:10|11130.42|11130.42|11130.42|11130.42|11130.42|11130.42|11130.42|11130.42|0
1648042340000|2022-03-23 13:32:20|11130.59|11130.59|11130.59|11130.59|11130.59|11130.59|11130.59|11130.59|0
1648042350000|2022-03-23 13:32:30|11130.74|11130.74|11130.89|11130.89|11130.89|11130.89|11130.74|11130.74|0
1648042360000|2022-03-23 13:32:40|11131.04|11131.04|11131.04|11131.04|11131.04|11131.04|11131.04|11131.04|0
1648042370000|2022-03-23 13:32:50|11130.81|11130.81|11130.61|11130.61|11131.58|11131.58|11130.61|11130.61|0
1648042380000|2022-03-23 13:33:00|11130.2|11130.2|11131.01|11131.01|11131.01|11131.01|11130.03|11130.03|0
1648042390000|2022-03-23 13:33:10|11130.9|11130.9|11130.9|11130.9|11130.9|11130.9|11130.8|11130.8|0
1648042400000|2022-03-23 13:33:20|11131.13|11131.13|11131.36|11131.36|11131.36|11131.36|11131.13|11131.13|0
1648042410000|2022-03-23 13:33:30|11131.24|11131.24|11129.75|11129.75|11131.24|11131.24|11129.75|11129.75|0
1648042420000|2022-03-23 13:33:40|11129.25|11129.25|11128|11128|11129.25|11129.25|11128|11128|0
1648042430000|2022-03-23 13:33:50|11127.3|11127.3|11126.32|11126.32|11127.3|11127.3|11126.32|11126.32|0
1648042440000|2022-03-23 13:34:00|11125.63|11125.63|11124.73|11124.73|11125.63|11125.63|11124.73|11124.73|0
1648042450000|2022-03-23 13:34:10|11125.23|11125.23|11124.26|11124.26|11125.23|11125.23|11124.26|11124.26|0
1648042460000|2022-03-23 13:34:20|11124.52|11124.52|11124.52|11124.52|11124.52|11124.52|11124.52|11124.52|0
1648042470000|2022-03-23 13:34:30|11124.92|11124.92|11123.94|11123.94|11124.92|11124.92|11123.94|11123.94|0
1648042480000|2022-03-23 13:34:40|11125.9|11125.9|11124.29|11124.29|11125.9|11125.9|11124.29|11124.29|0
1648042490000|2022-03-23 13:34:50|11125.48|11125.48|11125.13|11125.13|11125.48|11125.48|11125.13|11125.13|0
1648042500000|2022-03-23 13:35:00|11124.97|11124.97|11122.55|11122.55|11124.97|11124.97|11122.55|11122.55|0
1648042540000|2022-03-23 13:35:40|11122.72|11122.72|11124.81|11124.81|11125.6|11125.6|11122.04|11122.04|0
1648042550000|2022-03-23 13:35:50|11125.01|11125.01|11124.96|11124.96|11125.24|11125.24|11124.27|11124.27|0
1648042570000|2022-03-23 13:36:10|11124.81|11124.81|11124.81|11124.81|11124.81|11124.81|11124.81|11124.81|0
1648042590000|2022-03-23 13:36:30|11123.83|11123.83|11122.67|11122.67|11123.83|11123.83|11122.67|11122.67|0
1648042600000|2022-03-23 13:36:40|11123.64|11123.64|11123.9|11123.9|11123.9|11123.9|11123.64|11123.64|0
1648042610000|2022-03-23 13:36:50|11124.69|11124.69|11124.95|11124.95|11124.95|11124.95|11124.69|11124.69|0
1648042620000|2022-03-23 13:37:00|11125.3|11125.3|11126.72|11126.72|11126.72|11126.72|11125.3|11125.3|0
1648042660000|2022-03-23 13:37:40|11125.75|11125.75|11122.16|11122.16|11125.75|11125.75|11122.16|11122.16|0
1648042670000|2022-03-23 13:37:50|11122.51|11122.51|11122.34|11122.34|11122.51|11122.51|11122.01|11122.01|0
1648042700000|2022-03-23 13:38:20|11122.74|11122.74|11122.74|11122.74|11122.74|11122.74|11122.74|11122.74|0
1648042710000|2022-03-23 13:38:30|11122.91|11122.91|11122.91|11122.91|11122.91|11122.91|11122.91|11122.91|0
1648042720000|2022-03-23 13:38:40|11122.7|11122.7|11122.65|11122.65|11122.7|11122.7|11122.65|11122.65|0
1648042730000|2022-03-23 13:38:50|11122.25|11122.25|11121.86|11121.86|11122.25|11122.25|11121.86|11121.86|0
1648042750000|2022-03-23 13:39:10|11122.09|11122.09|11124.04|11124.04|11124.04|11124.04|11122.09|11122.09|0
1648042770000|2022-03-23 13:39:30|11123.93|11123.93|11122.43|11122.43|11124.02|11124.02|11122.43|11122.43|0
1648042780000|2022-03-23 13:39:40|11123.23|11123.23|11121.62|11121.62|11123.57|11123.57|11121.62|11121.62|0
1648042790000|2022-03-23 13:39:50|11120.64|11120.64|11120.41|11120.41|11120.64|11120.64|11120.41|11120.41|0
1648042800000|2022-03-23 13:40:00|11120.81|11120.81|11120.12|11120.12|11120.81|11120.81|11120.12|11120.12|0
1648042840000|2022-03-23 13:40:40|11117.75|11117.75|11117.75|11117.75|11117.75|11117.75|11117.75|11117.75|0
1648042860000|2022-03-23 13:41:00|11117.95|11117.95|11124.16|11124.16|11124.16|11124.16|11117.95|11117.95|0
1648042870000|2022-03-23 13:41:10|11123.76|11123.76|11123.76|11123.76|11123.76|11123.76|11123.76|11123.76|0
1648042880000|2022-03-23 13:41:20|11123.59|11123.59|11123.59|11123.59|11123.59|11123.59|11123.59|11123.59|0
1648042890000|2022-03-23 13:41:30|11123.25|11123.25|11123.25|11123.25|11123.25|11123.25|11123.25|11123.25|0
1648042900000|2022-03-23 13:41:40|11121.87|11121.87|11116.73|11116.73|11121.87|11121.87|11116.73|11116.73|0
1648042910000|2022-03-23 13:41:50|11116.98|11116.98|11116.98|11116.98|11116.98|11116.98|11116.98|11116.98|0
1648042920000|2022-03-23 13:42:00|11117.22|11117.22|11117.22|11117.22|11117.22|11117.22|11117.22|11117.22|0
1648042930000|2022-03-23 13:42:10|11118.19|11118.19|11118.19|11118.19|11118.19|11118.19|11118.19|11118.19|0
1648042980000|2022-03-23 13:43:00|11119.38|11119.38|11119.72|11119.72|11119.72|11119.72|11119.38|11119.38|0
1648043010000|2022-03-23 13:43:30|11119.85|11119.85|11120.26|11120.26|11120.26|11120.26|11119.85|11119.85|0
1648043020000|2022-03-23 13:43:40|11119.91|11119.91|11115.73|11115.73|11119.91|11119.91|11115.73|11115.73|0
1648043030000|2022-03-23 13:43:50|11115.58|11115.58|11114.53|11114.53|11115.58|11115.58|11114.53|11114.53|0
1648043040000|2022-03-23 13:44:00|11112.16|11112.16|11111.96|11111.96|11113.34|11113.34|11110.78|11110.78|0
1648043050000|2022-03-23 13:44:10|11111.87|11111.87|11111.87|11111.87|11111.87|11111.87|11111.87|11111.87|0
1648043060000|2022-03-23 13:44:20|11110.68|11110.68|11109.5|11109.5|11110.68|11110.68|11109.5|11109.5|0
1648043070000|2022-03-23 13:44:30|11110.68|11110.68|11106.74|11106.74|11110.85|11110.85|11106.74|11106.74|0
1648043080000|2022-03-23 13:44:40|11106.39|11106.39|11106.39|11106.39|11106.39|11106.39|11106.39|11106.39|0
1648043090000|2022-03-23 13:44:50|11106.51|11106.51|11106.51|11106.51|11106.51|11106.51|11106.51|11106.51|0
1648043100000|2022-03-23 13:45:00|11106.16|11106.16|11105.65|11105.65|11106.16|11106.16|11105.65|11105.65|0
1648043110000|2022-03-23 13:45:10|11105.15|11105.15|11099.95|11099.95|11105.15|11105.15|11099.71|11099.71|0
1648043120000|2022-03-23 13:45:20|11099.43|11099.43|11098.07|11098.07|11099.43|11099.43|11098.07|11098.07|0
1648043130000|2022-03-23 13:45:30|11097.67|11097.67|11099.25|11099.25|11099.25|11099.25|11097.67|11097.67|0
1648043140000|2022-03-23 13:45:40|11098.27|11098.27|11100.28|11100.28|11100.28|11100.28|11098.27|11098.27|0
1648043150000|2022-03-23 13:45:50|11099.88|11099.88|11101.16|11101.16|11101.16|11101.16|11099.88|11099.88|0
1648043160000|2022-03-23 13:46:00|11101.51|11101.51|11102.06|11102.06|11102.06|11102.06|11101.51|11101.51|0
1648043170000|2022-03-23 13:46:10|11102.18|11102.18|11102.18|11102.18|11102.18|11102.18|11102.18|11102.18|0
1648043180000|2022-03-23 13:46:20|11101.98|11101.98|11104.14|11104.14|11104.14|11104.14|11101.98|11101.98|0
1648043200000|2022-03-23 13:46:40|11103.89|11103.89|11103.27|11103.27|11103.89|11103.89|11103.27|11103.27|0
1648043210000|2022-03-23 13:46:50|11099.72|11099.72|11099.85|11099.85|11099.85|11099.85|11099.72|11099.72|0
1648043220000|2022-03-23 13:47:00|11098.67|11098.67|11098.79|11098.79|11099.09|11099.09|11098.67|11098.67|0
1648043230000|2022-03-23 13:47:10|11098.74|11098.74|11098.79|11098.79|11098.79|11098.79|11098.74|11098.74|0
1648043240000|2022-03-23 13:47:20|11098.67|11098.67|11098.46|11098.46|11098.8|11098.8|11098.46|11098.46|0
1648043250000|2022-03-23 13:47:30|11097.27|11097.27|11097.27|11097.27|11097.27|11097.27|11097.27|11097.27|0
1648043260000|2022-03-23 13:47:40|11096.93|11096.93|11096.93|11096.93|11096.93|11096.93|11096.93|11096.93|0
1648043280000|2022-03-23 13:48:00|11095.95|11095.95|11097.87|11097.87|11097.87|11097.87|11095.95|11095.95|0
1648043290000|2022-03-23 13:48:10|11098.84|11098.84|11100.84|11100.84|11100.84|11100.84|11098.84|11098.84|0
1648043310000|2022-03-23 13:48:30|11101.18|11101.18|11101.13|11101.13|11102.16|11102.16|11100.98|11100.98|0
1648043340000|2022-03-23 13:49:00|11101.21|11101.21|11102.97|11102.97|11102.97|11102.97|11101.21|11101.21|0
1648043360000|2022-03-23 13:49:20|11102.54|11102.54|11102.54|11102.54|11102.54|11102.54|11102.54|11102.54|0
1648043370000|2022-03-23 13:49:30|11104.5|11104.5|11106.2|11106.2|11106.2|11106.2|11104.5|11104.5|0
1648043380000|2022-03-23 13:49:40|11108.56|11108.56|11108.56|11108.56|11108.56|11108.56|11108.56|11108.56|0
1648043390000|2022-03-23 13:49:50|11108.45|11108.45|11109.63|11109.63|11109.63|11109.63|11108.45|11108.45|0
1648043400000|2022-03-23 13:50:00|11109.43|11109.43|11108.15|11108.15|11109.43|11109.43|11107.99|11107.99|0
1648043410000|2022-03-23 13:50:10|11106.97|11106.97|11106.37|11106.37|11106.97|11106.97|11105.02|11105.02|0
1648043420000|2022-03-23 13:50:20|11106.76|11106.76|11107.95|11107.95|11107.95|11107.95|11106.76|11106.76|0
1648043440000|2022-03-23 13:50:40|11107.74|11107.74|11107.74|11107.74|11107.74|11107.74|11107.74|11107.74|0
1648043480000|2022-03-23 13:51:20|11107.86|11107.86|11108.55|11108.55|11108.55|11108.55|11107.86|11107.86|0
1648043500000|2022-03-23 13:51:40|11108.95|11108.95|11109.21|11109.21|11109.21|11109.21|11108.95|11108.95|0
1648043510000|2022-03-23 13:51:50|11109.34|11109.34|11109.5|11109.5|11109.5|11109.5|11109.34|11109.34|0
1648043520000|2022-03-23 13:52:00|11109.25|11109.25|11109.25|11109.25|11109.25|11109.25|11109.25|11109.25|0
1648043530000|2022-03-23 13:52:10|11109.67|11109.67|11109.67|11109.67|11109.67|11109.67|11109.67|11109.67|0
1648043540000|2022-03-23 13:52:20|11108.49|11108.49|11106.12|11106.12|11108.49|11108.49|11106.12|11106.12|0
1648043550000|2022-03-23 13:52:30|11104.94|11104.94|11102.49|11102.49|11104.99|11104.99|11101.51|11101.51|0
1648043560000|2022-03-23 13:52:40|11102.43|11102.43|11102.67|11102.67|11102.67|11102.67|11102.43|11102.43|0
1648043570000|2022-03-23 13:52:50|11103.85|11103.85|11103.85|11103.85|11103.97|11103.97|11103.85|11103.85|0
1648043610000|2022-03-23 13:53:30|11104.37|11104.37|11104.37|11104.37|11104.37|11104.37|11104.37|11104.37|0
1648043630000|2022-03-23 13:53:50|11104.11|11104.11|11104.11|11104.11|11104.11|11104.11|11104.11|11104.11|0
1648043650000|2022-03-23 13:54:10|11105.29|11105.29|11105.29|11105.29|11105.29|11105.29|11105.29|11105.29|0
1648043660000|2022-03-23 13:54:20|11106.48|11106.48|11109.12|11109.12|11109.12|11109.12|11106.48|11106.48|0
1648043670000|2022-03-23 13:54:30|11111.23|11111.23|11112.82|11112.82|11113.21|11113.21|11111.23|11111.23|0
1648043690000|2022-03-23 13:54:50|11111.63|11111.63|11110.45|11110.45|11111.63|11111.63|11110.45|11110.45|0
1648043700000|2022-03-23 13:55:00|11110.65|11110.65|11112.99|11112.99|11112.99|11112.99|11110.65|11110.65|0
1648043710000|2022-03-23 13:55:10|11113.97|11113.97|11113.97|11113.97|11113.97|11113.97|11113.97|11113.97|0
1648043720000|2022-03-23 13:55:20|11114.37|11114.37|11114.48|11114.48|11114.48|11114.48|11114.37|11114.37|0
1648043730000|2022-03-23 13:55:30|11114.87|11114.87|11115.6|11115.6|11115.6|11115.6|11114.87|11114.87|0
1648043740000|2022-03-23 13:55:40|11115.83|11115.83|11116.38|11116.38|11116.38|11116.38|11115.71|11115.71|0
1648043750000|2022-03-23 13:55:50|11115.98|11115.98|11118.33|11118.33|11118.33|11118.33|11115.98|11115.98|0
1648043760000|2022-03-23 13:56:00|11118.52|11118.52|11121.9|11121.9|11121.9|11121.9|11118.52|11118.52|0
1648043770000|2022-03-23 13:56:10|11122.25|11122.25|11124.21|11124.21|11124.21|11124.21|11122.25|11122.25|0
1648043790000|2022-03-23 13:56:30|11125.39|11125.39|11125.39|11125.39|11125.39|11125.39|11125.39|11125.39|0
1648043800000|2022-03-23 13:56:40|11125.58|11125.58|11125.58|11125.58|11125.58|11125.58|11125.58|11125.58|0
1648043820000|2022-03-23 13:57:00|11125.97|11125.97|11129.67|11129.67|11129.67|11129.67|11125.97|11125.97|0
1648043830000|2022-03-23 13:57:10|11129.9|11129.9|11130.72|11130.72|11130.84|11130.84|11129.9|11129.9|0
1648043840000|2022-03-23 13:57:20|11129.74|11129.74|11129.62|11129.62|11129.74|11129.74|11129.62|11129.62|0
1648043850000|2022-03-23 13:57:30|11129.49|11129.49|11129.36|11129.36|11129.49|11129.49|11129.36|11129.36|0
1648043860000|2022-03-23 13:57:40|11130.05|11130.05|11130.05|11130.05|11130.05|11130.05|11130.05|11130.05|0
1648043870000|2022-03-23 13:57:50|11130.46|11130.46|11129.23|11129.23|11130.46|11130.46|11128.97|11128.97|0
1648043880000|2022-03-23 13:58:00|11129.11|11129.11|11129.11|11129.11|11129.23|11129.23|11129.11|11129.11|0
1648043910000|2022-03-23 13:58:30|11128.13|11128.13|11128.52|11128.52|11128.52|11128.52|11128.13|11128.13|0
1648043920000|2022-03-23 13:58:40|11128.86|11128.86|11128.86|11128.86|11128.86|11128.86|11128.86|11128.86|0
1648043930000|2022-03-23 13:58:50|11128.7|11128.7|11128.7|11128.7|11128.7|11128.7|11128.7|11128.7|0
1648043940000|2022-03-23 13:59:00|11128.58|11128.58|11128.68|11128.68|11128.68|11128.68|11128.58|11128.58|0
1648043950000|2022-03-23 13:59:10|11127.99|11127.99|11128.33|11128.33|11128.33|11128.33|11127.99|11127.99|0
1648043970000|2022-03-23 13:59:30|11130.69|11130.69|11130.69|11130.69|11130.69|11130.69|11130.69|11130.69|0
1648043990000|2022-03-23 13:59:50|11130.9|11130.9|11130.9|11130.9|11130.9|11130.9|11130.9|11130.9|0
1648044000000|2022-03-23 14:00:00|11130.74|11130.74|11130.74|11130.74|11130.74|11130.74|11130.74|11130.74|0
1648044010000|2022-03-23 14:00:10|11130.61|11130.61|11130.51|11130.51|11130.61|11130.61|11128.66|11128.66|0
1648044020000|2022-03-23 14:00:20|11130.28|11130.28|11127.03|11127.03|11130.28|11130.28|11127.03|11127.03|0
1648044030000|2022-03-23 14:00:30|11126.93|11126.93|11126.84|11126.84|11127.37|11127.37|11126.68|11126.68|0
1648044050000|2022-03-23 14:00:50|11126.96|11126.96|11125.66|11125.66|11126.96|11126.96|11125.66|11125.66|0
1648044060000|2022-03-23 14:01:00|11122.73|11122.73|11125.66|11125.66|11125.66|11125.66|11122.73|11122.73|0
1648044090000|2022-03-23 14:01:30|11125.97|11125.97|11127.12|11127.12|11127.23|11127.23|11125.97|11125.97|0
1648044100000|2022-03-23 14:01:40|11127|11127|11127|11127|11127|11127|11127|11127|0
1648044110000|2022-03-23 14:01:50|11126.87|11126.87|11126.87|11126.87|11126.87|11126.87|11126.87|11126.87|0
1648044120000|2022-03-23 14:02:00|11126.64|11126.64|11126.27|11126.27|11126.64|11126.64|11126.27|11126.27|0
1648044130000|2022-03-23 14:02:10|11125.88|11125.88|11124.97|11124.97|11125.88|11125.88|11124.97|11124.97|0
1648044140000|2022-03-23 14:02:20|11124.74|11124.74|11125.13|11125.13|11125.13|11125.13|11124.74|11124.74|0
1648044150000|2022-03-23 14:02:30|11124.63|11124.63|11123.66|11123.66|11124.63|11124.63|11123.66|11123.66|0
1648044160000|2022-03-23 14:02:40|11121.99|11121.99|11121.29|11121.29|11121.99|11121.99|11121.29|11121.29|0
1648044170000|2022-03-23 14:02:50|11121.79|11121.79|11121.32|11121.32|11121.79|11121.79|11121.13|11121.13|0
1648044180000|2022-03-23 14:03:00|11120.34|11120.34|11119.94|11119.94|11120.34|11120.34|11119.94|11119.94|0
1648044190000|2022-03-23 14:03:10|11118.97|11118.97|11117.77|11117.77|11118.97|11118.97|11117.77|11117.77|0
1648044200000|2022-03-23 14:03:20|11116.59|11116.59|11115.92|11115.92|11116.59|11116.59|11115.71|11115.71|0
1648044210000|2022-03-23 14:03:30|11116.03|11116.03|11116.03|11116.03|11116.03|11116.03|11116.03|11116.03|0
1648044220000|2022-03-23 14:03:40|11114.85|11114.85|11114.85|11114.85|11114.85|11114.85|11114.85|11114.85|0
1648044230000|2022-03-23 14:03:50|11114.62|11114.62|11114.27|11114.27|11114.62|11114.62|11114.27|11114.27|0
1648044240000|2022-03-23 14:04:00|11113.3|11113.3|11113.3|11113.3|11113.3|11113.3|11113.3|11113.3|0
1648044260000|2022-03-23 14:04:20|11113.18|11113.18|11113.18|11113.18|11113.18|11113.18|11113.18|11113.18|0
1648044270000|2022-03-23 14:04:30|11113.53|11113.53|11118.47|11118.47|11118.47|11118.47|11113.53|11113.53|0
1648044280000|2022-03-23 14:04:40|11118.68|11118.68|11120.4|11120.4|11120.52|11120.52|11118.56|11118.56|0
1648044290000|2022-03-23 14:04:50|11119.42|11119.42|11119.42|11119.42|11119.42|11119.42|11119.42|11119.42|0
1648044300000|2022-03-23 14:05:00|11117.47|11117.47|11117.47|11117.47|11117.47|11117.47|11117.47|11117.47|0
1648044320000|2022-03-23 14:05:20|11116.49|11116.49|11116.49|11116.49|11116.49|11116.49|11116.49|11116.49|0
1648044340000|2022-03-23 14:05:40|11116.59|11116.59|11116.59|11116.59|11116.59|11116.59|11116.59|11116.59|0
1648044360000|2022-03-23 14:06:00|11116.83|11116.83|11116.83|11116.83|11116.83|11116.83|11116.83|11116.83|0
1648044370000|2022-03-23 14:06:10|11118.01|11118.01|11118.01|11118.01|11118.01|11118.01|11118.01|11118.01|0
1648044380000|2022-03-23 14:06:20|11118.24|11118.24|11118.37|11118.37|11118.63|11118.63|11118.24|11118.24|0
1648044390000|2022-03-23 14:06:30|11118.5|11118.5|11119.64|11119.64|11119.64|11119.64|11118.5|11118.5|0
1648044400000|2022-03-23 14:06:40|11119.51|11119.51|11119.51|11119.51|11119.51|11119.51|11119.51|11119.51|0
1648044410000|2022-03-23 14:06:50|11119.63|11119.63|11119.91|11119.91|11119.91|11119.91|11119.63|11119.63|0
1648044420000|2022-03-23 14:07:00|11120.09|11120.09|11121.46|11121.46|11122.64|11122.64|11120.09|11120.09|0
1648044430000|2022-03-23 14:07:10|11121.56|11121.56|11121.56|11121.56|11121.56|11121.56|11121.56|11121.56|0
1648044440000|2022-03-23 14:07:20|11121.48|11121.48|11121.3|11121.3|11121.53|11121.53|11121.3|11121.3|0
1648044450000|2022-03-23 14:07:30|11121.71|11121.71|11129.52|11129.52|11129.52|11129.52|11121.31|11121.31|0
1648044460000|2022-03-23 14:07:40|11129.64|11129.64|11129.9|11129.9|11130.02|11130.02|11129.64|11129.64|0
1648044470000|2022-03-23 14:07:50|11129.75|11129.75|11129.86|11129.86|11129.86|11129.86|11129.75|11129.75|0
1648044480000|2022-03-23 14:08:00|11127.5|11127.5|11127.38|11127.38|11127.5|11127.5|11127.38|11127.38|0
1648044490000|2022-03-23 14:08:10|11126.41|11126.41|11125.98|11125.98|11126.57|11126.57|11125.98|11125.98|0
1648044500000|2022-03-23 14:08:20|11125.01|11125.01|11125.65|11125.65|11125.65|11125.65|11125.01|11125.01|0
1648044510000|2022-03-23 14:08:30|11124.46|11124.46|11124.46|11124.46|11124.46|11124.46|11124.46|11124.46|0
1648044520000|2022-03-23 14:08:40|11123.67|11123.67|11123.16|11123.16|11123.67|11123.67|11123.16|11123.16|0
1648044530000|2022-03-23 14:08:50|11123.27|11123.27|11123.19|11123.19|11123.27|11123.27|11123.07|11123.07|0
1648044540000|2022-03-23 14:09:00|11123.4|11123.4|11123.4|11123.4|11123.4|11123.4|11123.4|11123.4|0
1648044570000|2022-03-23 14:09:30|11123.17|11123.17|11123.17|11123.17|11123.17|11123.17|11123.17|11123.17|0
1648044590000|2022-03-23 14:09:50|11123.12|11123.12|11123.12|11123.12|11123.12|11123.12|11123.12|11123.12|0
1648044600000|2022-03-23 14:10:00|11123.07|11123.07|11122.86|11122.86|11123.07|11123.07|11122.86|11122.86|0
1648044630000|2022-03-23 14:10:30|11121.89|11121.89|11121.89|11121.89|11121.89|11121.89|11121.89|11121.89|0
1648044650000|2022-03-23 14:10:50|11122.1|11122.1|11121.68|11121.68|11122.1|11122.1|11121.68|11121.68|0
1648044660000|2022-03-23 14:11:00|11122.19|11122.19|11122.19|11122.19|11122.19|11122.19|11122.19|11122.19|0
1648044680000|2022-03-23 14:11:20|11123.37|11123.37|11123.37|11123.37|11123.37|11123.37|11123.37|11123.37|0
1648044690000|2022-03-23 14:11:30|11123.62|11123.62|11124.02|11124.02|11124.02|11124.02|11123.62|11123.62|0
1648044700000|2022-03-23 14:11:40|11125.21|11125.21|11124.23|11124.23|11126.39|11126.39|11124.23|11124.23|0
1648044710000|2022-03-23 14:11:50|11124|11124|11122.58|11122.58|11124|11124|11122.58|11122.58|0
1648044720000|2022-03-23 14:12:00|11122.19|11122.19|11120.69|11120.69|11122.19|11122.19|11120.69|11120.69|0
1648044730000|2022-03-23 14:12:10|11121.09|11121.09|11121.09|11121.09|11121.09|11121.09|11121.09|11121.09|0
1648044740000|2022-03-23 14:12:20|11120.09|11120.09|11119.11|11119.11|11120.09|11120.09|11119.11|11119.11|0
1648044750000|2022-03-23 14:12:30|11119.23|11119.23|11119.1|11119.1|11119.23|11119.23|11119.1|11119.1|0
1648044770000|2022-03-23 14:12:50|11120.08|11120.08|11123.36|11123.36|11123.36|11123.36|11120.08|11120.08|0
1648044780000|2022-03-23 14:13:00|11123.94|11123.94|11124.92|11124.92|11124.92|11124.92|11123.94|11123.94|0
1648044790000|2022-03-23 14:13:10|11125.33|11125.33|11125.59|11125.59|11125.59|11125.59|11125.33|11125.33|0
1648044800000|2022-03-23 14:13:20|11125.47|11125.47|11126.65|11126.65|11126.65|11126.65|11125.47|11125.47|0
1648044810000|2022-03-23 14:13:30|11127.84|11127.84|11127.84|11127.84|11128.23|11128.23|11127.84|11127.84|0
1648044820000|2022-03-23 14:13:40|11129.02|11129.02|11129.02|11129.02|11129.02|11129.02|11129.02|11129.02|0
1648044830000|2022-03-23 14:13:50|11129.14|11129.14|11128.25|11128.25|11129.43|11129.43|11127.07|11127.07|0
1648044840000|2022-03-23 14:14:00|11129.43|11129.43|11129.43|11129.43|11129.43|11129.43|11128.25|11128.25|0
1648044850000|2022-03-23 14:14:10|11129.63|11129.63|11129.63|11129.63|11129.63|11129.63|11129.63|11129.63|0
1648044860000|2022-03-23 14:14:20|11129.84|11129.84|11129.84|11129.84|11129.84|11129.84|11129.84|11129.84|0
1648044880000|2022-03-23 14:14:40|11130.63|11130.63|11131.95|11131.95|11131.95|11131.95|11130.63|11130.63|0
1648044890000|2022-03-23 14:14:50|11132.59|11132.59|11132.59|11132.59|11132.59|11132.59|11132.59|11132.59|0
1648044900000|2022-03-23 14:15:00|11133.09|11133.09|11139.33|11139.33|11139.33|11139.33|11133.09|11133.09|0
1648044910000|2022-03-23 14:15:10|11139.44|11139.44|11140.03|11140.03|11140.03|11140.03|11139.44|11139.44|0
1648044920000|2022-03-23 14:15:20|11141.21|11141.21|11141.21|11141.21|11141.21|11141.21|11141.21|11141.21|0
1648044930000|2022-03-23 14:15:30|11141.56|11141.56|11142.4|11142.4|11142.4|11142.4|11141.56|11141.56|0
1648044950000|2022-03-23 14:15:50|11142.17|11142.17|11142.17|11142.17|11142.17|11142.17|11142.17|11142.17|0
1648044960000|2022-03-23 14:16:00|11142.59|11142.59|11146.05|11146.05|11146.05|11146.05|11142.59|11142.59|0
1648044970000|2022-03-23 14:16:10|11145.71|11145.71|11145.71|11145.71|11145.94|11145.94|11145.71|11145.71|0
1648044980000|2022-03-23 14:16:20|11145.82|11145.82|11149.07|11149.07|11149.07|11149.07|11145.82|11145.82|0
1648044990000|2022-03-23 14:16:30|11151.02|11151.02|11151.02|11151.02|11151.02|11151.02|11151.02|11151.02|0
1648045000000|2022-03-23 14:16:40|11151.35|11151.35|11148.55|11148.55|11151.35|11151.35|11148.55|11148.55|0
1648045010000|2022-03-23 14:16:50|11148.66|11148.66|11148.32|11148.32|11148.66|11148.66|11145.95|11145.95|0
1648045020000|2022-03-23 14:17:00|11148.53|11148.53|11148.19|11148.19|11148.87|11148.87|11147.96|11147.96|0
1648045030000|2022-03-23 14:17:10|11148.03|11148.03|11148.03|11148.03|11148.03|11148.03|11148.03|11148.03|0
1648045040000|2022-03-23 14:17:20|11147.69|11147.69|11147.67|11147.67|11147.69|11147.69|11147.47|11147.47|0
1648045050000|2022-03-23 14:17:30|11147.75|11147.75|11147.75|11147.75|11147.75|11147.75|11147.75|11147.75|0
1648045060000|2022-03-23 14:17:40|11147.9|11147.9|11148.42|11148.42|11148.42|11148.42|11147.9|11147.9|0
1648045070000|2022-03-23 14:17:50|11148.49|11148.49|11148.49|11148.49|11148.49|11148.49|11148.49|11148.49|0
1648045110000|2022-03-23 14:18:30|11148.66|11148.66|11148.66|11148.66|11148.66|11148.66|11148.66|11148.66|0
1648045120000|2022-03-23 14:18:40|11149.12|11149.12|11151.08|11151.08|11151.33|11151.33|11149.12|11149.12|0
1648045130000|2022-03-23 14:18:50|11150.66|11150.66|11150.4|11150.4|11150.66|11150.66|11150.4|11150.4|0
1648045150000|2022-03-23 14:19:10|11150.53|11150.53|11150.53|11150.53|11150.53|11150.53|11150.53|11150.53|0
1648045160000|2022-03-23 14:19:20|11151.71|11151.71|11151.94|11151.94|11151.94|11151.94|11151.71|11151.71|0
1648045170000|2022-03-23 14:19:30|11151.71|11151.71|11154.45|11154.45|11154.45|11154.45|11151.6|11151.6|0
1648045180000|2022-03-23 14:19:40|11154.54|11154.54|11158.74|11158.74|11158.74|11158.74|11154.54|11154.54|0
1648045190000|2022-03-23 14:19:50|11159.09|11159.09|11159.53|11159.53|11159.62|11159.62|11159.09|11159.09|0
1648045200000|2022-03-23 14:20:00|11160.5|11160.5|11161.89|11161.89|11161.89|11161.89|11160.5|11160.5|0
1648045210000|2022-03-23 14:20:10|11162.87|11162.87|11162.92|11162.92|11162.92|11162.92|11162.87|11162.87|0
1648045220000|2022-03-23 14:20:20|11163.07|11163.07|11163.16|11163.16|11163.16|11163.16|11163.07|11163.07|0
1648045230000|2022-03-23 14:20:30|11163.51|11163.51|11163.33|11163.33|11163.67|11163.67|11163.33|11163.33|0
1648045240000|2022-03-23 14:20:40|11163.1|11163.1|11163.1|11163.1|11163.1|11163.1|11163.1|11163.1|0
1648045250000|2022-03-23 14:20:50|11163.4|11163.4|11163.29|11163.29|11163.4|11163.4|11163.29|11163.29|0
1648045260000|2022-03-23 14:21:00|11163.21|11163.21|11163.21|11163.21|11163.21|11163.21|11163.21|11163.21|0
1648045270000|2022-03-23 14:21:10|11162.81|11162.81|11163.4|11163.4|11163.82|11163.82|11162.81|11162.81|0
1648045280000|2022-03-23 14:21:20|11163.28|11163.28|11163.36|11163.36|11163.36|11163.36|11163.28|11163.28|0
1648045290000|2022-03-23 14:21:30|11163.76|11163.76|11166.63|11166.63|11166.63|11166.63|11163.76|11163.76|0
1648045300000|2022-03-23 14:21:40|11166.76|11166.76|11166.96|11166.96|11166.96|11166.96|11166.76|11166.76|0
1648045310000|2022-03-23 14:21:50|11168.14|11168.14|11169.5|11169.5|11169.5|11169.5|11167.54|11167.54|0
1648045320000|2022-03-23 14:22:00|11169.38|11169.38|11169.26|11169.26|11169.38|11169.38|11169.26|11169.26|0
1648045330000|2022-03-23 14:22:10|11169.39|11169.39|11167|11167|11169.39|11169.39|11167|11167|0
1648045340000|2022-03-23 14:22:20|11166.8|11166.8|11168.54|11168.54|11168.54|11168.54|11166.8|11166.8|0
1648045350000|2022-03-23 14:22:30|11169.73|11169.73|11168.45|11168.45|11169.73|11169.73|11168.45|11168.45|0
1648045360000|2022-03-23 14:22:40|11169.63|11169.63|11169.63|11169.63|11169.73|11169.73|11169.63|11169.63|0
1648045370000|2022-03-23 14:22:50|11169.24|11169.24|11168.81|11168.81|11169.24|11169.24|11167.63|11167.63|0
1648045380000|2022-03-23 14:23:00|11168.66|11168.66|11168.1|11168.1|11168.78|11168.78|11168.1|11168.1|0
1648045390000|2022-03-23 14:23:10|11167.93|11167.93|11167.93|11167.93|11167.93|11167.93|11167.93|11167.93|0
1648045410000|2022-03-23 14:23:30|11167.76|11167.76|11167.76|11167.76|11167.76|11167.76|11167.76|11167.76|0
1648045450000|2022-03-23 14:24:10|11166.58|11166.58|11167.08|11167.08|11167.08|11167.08|11166.58|11166.58|0
1648045460000|2022-03-23 14:24:20|11168.27|11168.27|11170.88|11170.88|11171.31|11171.31|11168.27|11168.27|0
1648045470000|2022-03-23 14:24:30|11172.07|11172.07|11172.07|11172.07|11172.07|11172.07|11172.07|11172.07|0
1648045480000|2022-03-23 14:24:40|11174.02|11174.02|11173.88|11173.88|11174.02|11174.02|11173.62|11173.62|0
1648045500000|2022-03-23 14:25:00|11172.7|11172.7|11172.28|11172.28|11172.7|11172.7|11172.28|11172.28|0
1648045510000|2022-03-23 14:25:10|11173.46|11173.46|11173.46|11173.46|11173.46|11173.46|11173.46|11173.46|0
1648045520000|2022-03-23 14:25:20|11172.28|11172.28|11171.6|11171.6|11172.78|11172.78|11171.6|11171.6|0
1648045530000|2022-03-23 14:25:30|11171.1|11171.1|11170.75|11170.75|11171.1|11171.1|11170.75|11170.75|0
1648045540000|2022-03-23 14:25:40|11170.87|11170.87|11171.1|11171.1|11171.1|11171.1|11170.87|11170.87|0
1648045550000|2022-03-23 14:25:50|11168.17|11168.17|11167.67|11167.67|11168.17|11168.17|11167.67|11167.67|0
1648045560000|2022-03-23 14:26:00|11168.02|11168.02|11168.02|11168.02|11168.02|11168.02|11168.02|11168.02|0
1648045570000|2022-03-23 14:26:10|11167.04|11167.04|11169.22|11169.22|11169.34|11169.34|11167.04|11167.04|0
1648045580000|2022-03-23 14:26:20|11168.99|11168.99|11168.99|11168.99|11168.99|11168.99|11168.99|11168.99|0
1648045590000|2022-03-23 14:26:30|11169.39|11169.39|11169.39|11169.39|11169.39|11169.39|11169.39|11169.39|0
1648045600000|2022-03-23 14:26:40|11169.27|11169.27|11167.97|11167.97|11169.27|11169.27|11167.97|11167.97|0
1648045610000|2022-03-23 14:26:50|11167.57|11167.57|11168.2|11168.2|11168.75|11168.75|11167.57|11167.57|0
1648045620000|2022-03-23 14:27:00|11169.39|11169.39|11168.2|11168.2|11169.39|11169.39|11168.2|11168.2|0
1648045640000|2022-03-23 14:27:20|11167.97|11167.97|11167.71|11167.71|11167.97|11167.97|11167.71|11167.71|0
1648045650000|2022-03-23 14:27:30|11168.11|11168.11|11168.11|11168.11|11168.11|11168.11|11168.11|11168.11|0
1648045670000|2022-03-23 14:27:50|11167.9|11167.9|11167.9|11167.9|11167.9|11167.9|11167.9|11167.9|0
1648045680000|2022-03-23 14:28:00|11168.53|11168.53|11168.53|11168.53|11168.53|11168.53|11168.53|11168.53|0
1648045710000|2022-03-23 14:28:30|11168.79|11168.79|11168.79|11168.79|11168.79|11168.79|11168.79|11168.79|0
1648045720000|2022-03-23 14:28:40|11168.59|11168.59|11168.43|11168.43|11168.59|11168.59|11168.32|11168.32|0
1648045730000|2022-03-23 14:28:50|11168.08|11168.08|11168.08|11168.08|11168.08|11168.08|11168.08|11168.08|0
1648045740000|2022-03-23 14:29:00|11167.95|11167.95|11167.95|11167.95|11167.95|11167.95|11167.95|11167.95|0
1648045760000|2022-03-23 14:29:20|11169.13|11169.13|11168.92|11168.92|11169.13|11169.13|11168.84|11168.84|0
1648045770000|2022-03-23 14:29:30|11169.04|11169.04|11169.04|11169.04|11169.04|11169.04|11169.04|11169.04|0
1648045780000|2022-03-23 14:29:40|11168.83|11168.83|11168.63|11168.63|11168.83|11168.83|11168.63|11168.63|0
1648045790000|2022-03-23 14:29:50|11168.84|11168.84|11168.84|11168.84|11168.84|11168.84|11168.84|11168.84|0
1648045800000|2022-03-23 14:30:00|11169.1|11169.1|11166.74|11166.74|11169.1|11169.1|11166.74|11166.74|0
1648045820000|2022-03-23 14:30:20|11164.78|11164.78|11162.04|11162.04|11164.78|11164.78|11162.04|11162.04|0
1648045830000|2022-03-23 14:30:30|11161.93|11161.93|11163.11|11163.11|11163.11|11163.11|11161.93|11161.93|0
1648045840000|2022-03-23 14:30:40|11163.19|11163.19|11163.19|11163.19|11163.19|11163.19|11163.19|11163.19|0
1648045850000|2022-03-23 14:30:50|11164.37|11164.37|11162.42|11162.42|11164.37|11164.37|11162.42|11162.42|0
1648045860000|2022-03-23 14:31:00|11162.25|11162.25|11159.95|11159.95|11162.37|11162.37|11157.59|11157.59|0
1648045870000|2022-03-23 14:31:10|11158.97|11158.97|11158.63|11158.63|11158.97|11158.97|11158.63|11158.63|0
1648045890000|2022-03-23 14:31:30|11158.81|11158.81|11158.81|11158.81|11158.81|11158.81|11158.81|11158.81|0
1648045910000|2022-03-23 14:31:50|11158.68|11158.68|11158.68|11158.68|11158.68|11158.68|11158.68|11158.68|0
1648045920000|2022-03-23 14:32:00|11158.92|11158.92|11158.92|11158.92|11158.92|11158.92|11158.92|11158.92|0
1648045930000|2022-03-23 14:32:10|11158.8|11158.8|11158.8|11158.8|11158.8|11158.8|11158.8|11158.8|0
1648045950000|2022-03-23 14:32:30|11157.82|11157.82|11164.3|11164.3|11164.3|11164.3|11157.82|11157.82|0
1648045960000|2022-03-23 14:32:40|11165.49|11165.49|11164.65|11164.65|11165.49|11165.49|11164.3|11164.3|0
1648045970000|2022-03-23 14:32:50|11165.83|11165.83|11165.83|11165.83|11165.83|11165.83|11165.83|11165.83|0
1648045980000|2022-03-23 14:33:00|11165.04|11165.04|11165.04|11165.04|11165.04|11165.04|11165.04|11165.04|0
1648045990000|2022-03-23 14:33:10|11166.22|11166.22|11167.4|11167.4|11167.4|11167.4|11166.22|11166.22|0
1648046000000|2022-03-23 14:33:20|11168.11|11168.11|11167.76|11167.76|11168.11|11168.11|11167.13|11167.13|0
1648046020000|2022-03-23 14:33:40|11167.64|11167.64|11167.53|11167.53|11167.64|11167.64|11167.53|11167.53|0
1648046040000|2022-03-23 14:34:00|11167.41|11167.41|11169.66|11169.66|11169.66|11169.66|11167.3|11167.3|0
1648046050000|2022-03-23 14:34:10|11169.89|11169.89|11170.1|11170.1|11170.1|11170.1|11169.89|11169.89|0
1648046060000|2022-03-23 14:34:20|11170.31|11170.31|11169.49|11169.49|11170.31|11170.31|11169.49|11169.49|0
1648046070000|2022-03-23 14:34:30|11169.1|11169.1|11169.1|11169.1|11169.1|11169.1|11169.1|11169.1|0
1648046080000|2022-03-23 14:34:40|11167.91|11167.91|11165.55|11165.55|11167.91|11167.91|11165.2|11165.2|0
1648046090000|2022-03-23 14:34:50|11164.37|11164.37|11163.39|11163.39|11164.37|11164.37|11163.39|11163.39|0
1648046100000|2022-03-23 14:35:00|11163.16|11163.16|11162.76|11162.76|11163.16|11163.16|11162.76|11162.76|0
1648046110000|2022-03-23 14:35:10|11161.58|11161.58|11159.97|11159.97|11161.58|11161.58|11159.97|11159.97|0
1648046120000|2022-03-23 14:35:20|11161.15|11161.15|11158.77|11158.77|11161.15|11161.15|11158.77|11158.77|0
1648046160000|2022-03-23 14:36:00|11158.35|11158.35|11157.51|11157.51|11158.35|11158.35|11157.51|11157.51|0
1648046170000|2022-03-23 14:36:10|11157.18|11157.18|11155.87|11155.87|11157.18|11157.18|11155.87|11155.87|0
1648046190000|2022-03-23 14:36:30|11155.69|11155.69|11155.24|11155.24|11155.69|11155.69|11154.84|11154.84|0
1648046200000|2022-03-23 14:36:40|11155.45|11155.45|11155.45|11155.45|11155.45|11155.45|11155.45|11155.45|0
1648046210000|2022-03-23 14:36:50|11155.5|11155.5|11156.48|11156.48|11156.48|11156.48|11154.32|11154.32|0
1648046220000|2022-03-23 14:37:00|11156.6|11156.6|11156.91|11156.91|11156.91|11156.91|11156.52|11156.52|0
1648046230000|2022-03-23 14:37:10|11157.09|11157.09|11157.09|11157.09|11157.09|11157.09|11157.09|11157.09|0
1648046240000|2022-03-23 14:37:20|11156.4|11156.4|11154.33|11154.33|11156.4|11156.4|11154.33|11154.33|0
1648046250000|2022-03-23 14:37:30|11154.12|11154.12|11154.12|11154.12|11154.12|11154.12|11154.12|11154.12|0
1648046260000|2022-03-23 14:37:40|11153.14|11153.14|11152.16|11152.16|11153.14|11153.14|11152.16|11152.16|0
1648046270000|2022-03-23 14:37:50|11150.98|11150.98|11150.77|11150.77|11150.98|11150.98|11150.77|11150.77|0
1648046280000|2022-03-23 14:38:00|11149.4|11149.4|11149.83|11149.83|11150.37|11150.37|11149.4|11149.4|0
1648046300000|2022-03-23 14:38:20|11149.63|11149.63|11149.63|11149.63|11149.63|11149.63|11149.63|11149.63|0
1648046310000|2022-03-23 14:38:30|11149.5|11149.5|11149.5|11149.5|11149.5|11149.5|11149.5|11149.5|0
1648046320000|2022-03-23 14:38:40|11149.27|11149.27|11148.91|11148.91|11149.27|11149.27|11148.91|11148.91|0
1648046330000|2022-03-23 14:38:50|11148.73|11148.73|11147.09|11147.09|11148.73|11148.73|11147.09|11147.09|0
1648046340000|2022-03-23 14:39:00|11146.83|11146.83|11145.44|11145.44|11146.83|11146.83|11144.47|11144.47|0
1648046350000|2022-03-23 14:39:10|11145.18|11145.18|11145.18|11145.18|11145.18|11145.18|11145.18|11145.18|0
1648046360000|2022-03-23 14:39:20|11145.7|11145.7|11145.7|11145.7|11145.7|11145.7|11145.7|11145.7|0
1648046370000|2022-03-23 14:39:30|11145.79|11145.79|11145.79|11145.79|11145.79|11145.79|11145.79|11145.79|0
1648046390000|2022-03-23 14:39:50|11145.37|11145.37|11145.37|11145.37|11145.77|11145.77|11145.37|11145.37|0
1648046400000|2022-03-23 14:40:00|11145.79|11145.79|11145.15|11145.15|11146.01|11146.01|11145.15|11145.15|0
1648046410000|2022-03-23 14:40:10|11145.55|11145.55|11145.55|11145.55|11145.55|11145.55|11145.55|11145.55|0
1648046440000|2022-03-23 14:40:40|11145.89|11145.89|11145.11|11145.11|11146.87|11146.87|11145.11|11145.11|0
1648046460000|2022-03-23 14:41:00|11145.22|11145.22|11145.22|11145.22|11145.22|11145.22|11145.22|11145.22|0
1648046470000|2022-03-23 14:41:10|11145.48|11145.48|11145.48|11145.48|11145.48|11145.48|11145.48|11145.48|0
1648046490000|2022-03-23 14:41:30|11145.81|11145.81|11145.81|11145.81|11145.81|11145.81|11145.81|11145.81|0
1648046500000|2022-03-23 14:41:40|11145.93|11145.93|11145.93|11145.93|11145.93|11145.93|11145.93|11145.93|0
1648046510000|2022-03-23 14:41:50|11145.58|11145.58|11145.58|11145.58|11145.58|11145.58|11145.58|11145.58|0
1648046520000|2022-03-23 14:42:00|11145.73|11145.73|11145.73|11145.73|11145.73|11145.73|11145.73|11145.73|0
1648046530000|2022-03-23 14:42:10|11145.61|11145.61|11141.84|11141.84|11145.61|11145.61|11141.84|11141.84|0
1648046540000|2022-03-23 14:42:20|11141.64|11141.64|11142.03|11142.03|11142.03|11142.03|11141.64|11141.64|0
1648046560000|2022-03-23 14:42:40|11141.48|11141.48|11142.71|11142.71|11142.71|11142.71|11141.48|11141.48|0
1648046570000|2022-03-23 14:42:50|11142.62|11142.62|11142.62|11142.62|11142.62|11142.62|11142.62|11142.62|0
1648046580000|2022-03-23 14:43:00|11141.64|11141.64|11140.32|11140.32|11141.64|11141.64|11140.32|11140.32|0
1648046600000|2022-03-23 14:43:20|11140.07|11140.07|11138.88|11138.88|11140.07|11140.07|11138.88|11138.88|0
1648046610000|2022-03-23 14:43:30|11137.91|11137.91|11137.91|11137.91|11137.91|11137.91|11137.91|11137.91|0
1648046640000|2022-03-23 14:44:00|11138.02|11138.02|11137.09|11137.09|11138.02|11138.02|11137.09|11137.09|0
1648046660000|2022-03-23 14:44:20|11135.91|11135.91|11135.68|11135.68|11135.91|11135.91|11135.68|11135.68|0
1648046670000|2022-03-23 14:44:30|11135.44|11135.44|11138.1|11138.1|11138.1|11138.1|11135.44|11135.44|0
1648046680000|2022-03-23 14:44:40|11137.3|11137.3|11137.3|11137.3|11137.3|11137.3|11137.3|11137.3|0
1648046690000|2022-03-23 14:44:50|11136.12|11136.12|11136.12|11136.12|11136.12|11136.12|11136.12|11136.12|0
1648046700000|2022-03-23 14:45:00|11134.94|11134.94|11134.09|11134.09|11134.94|11134.94|11133.96|11133.96|0
1648046710000|2022-03-23 14:45:10|11133.88|11133.88|11133.49|11133.49|11133.88|11133.88|11133.49|11133.49|0
1648046720000|2022-03-23 14:45:20|11132.51|11132.51|11130.23|11130.23|11132.86|11132.86|11130.23|11130.23|0
1648046730000|2022-03-23 14:45:30|11130.31|11130.31|11130.31|11130.31|11130.31|11130.31|11130.31|11130.31|0
1648046740000|2022-03-23 14:45:40|11130.57|11130.57|11130.3|11130.3|11130.73|11130.73|11130.3|11130.3|0
1648046750000|2022-03-23 14:45:50|11129.88|11129.88|11129.08|11129.08|11129.88|11129.88|11129.08|11129.08|0
1648046780000|2022-03-23 14:46:20|11129.72|11129.72|11130.14|11130.14|11130.25|11130.25|11129.72|11129.72|0
1648046790000|2022-03-23 14:46:30|11129.16|11129.16|11130.02|11130.02|11130.02|11130.02|11129.16|11129.16|0
1648046800000|2022-03-23 14:46:40|11129.62|11129.62|11129.55|11129.55|11129.62|11129.62|11129.55|11129.55|0
1648046810000|2022-03-23 14:46:50|11127.59|11127.59|11125.23|11125.23|11127.59|11127.59|11125.23|11125.23|0
1648046820000|2022-03-23 14:47:00|11124.89|11124.89|11124.89|11124.89|11124.89|11124.89|11124.89|11124.89|0
1648046830000|2022-03-23 14:47:10|11124.66|11124.66|11125.64|11125.64|11125.64|11125.64|11124.66|11124.66|0
1648046840000|2022-03-23 14:47:20|11125.38|11125.38|11124.2|11124.2|11125.38|11125.38|11124.2|11124.2|0
1648046850000|2022-03-23 14:47:30|11124|11124|11124.92|11124.92|11125.18|11125.18|11124|11124|0
1648046870000|2022-03-23 14:47:50|11125.26|11125.26|11125.05|11125.05|11125.26|11125.26|11125.05|11125.05|0
1648046880000|2022-03-23 14:48:00|11124.07|11124.07|11123.44|11123.44|11124.07|11124.07|11121.41|11121.41|0
1648046890000|2022-03-23 14:48:10|11123.36|11123.36|11123.36|11123.36|11123.36|11123.36|11123.36|11123.36|0
1648046910000|2022-03-23 14:48:30|11123.15|11123.15|11118.07|11118.07|11123.15|11123.15|11116.88|11116.88|0
1648046920000|2022-03-23 14:48:40|11118.41|11118.41|11119.97|11119.97|11119.97|11119.97|11118.41|11118.41|0
1648046940000|2022-03-23 14:49:00|11118.79|11118.79|11118.79|11118.79|11118.79|11118.79|11118.79|11118.79|0
1648046960000|2022-03-23 14:49:20|11119|11119|11119.48|11119.48|11119.48|11119.48|11119|11119|0
1648046970000|2022-03-23 14:49:30|11119.18|11119.18|11118.92|11118.92|11119.18|11119.18|11118.92|11118.92|0
1648046980000|2022-03-23 14:49:40|11119.04|11119.04|11119.04|11119.04|11119.04|11119.04|11119.04|11119.04|0
1648046990000|2022-03-23 14:49:50|11118.35|11118.35|11118.35|11118.35|11118.35|11118.35|11118.35|11118.35|0
1648047000000|2022-03-23 14:50:00|11119.53|11119.53|11119.59|11119.59|11119.88|11119.88|11119.53|11119.53|0
1648047010000|2022-03-23 14:50:10|11119.47|11119.47|11117.52|11117.52|11119.47|11119.47|11117.4|11117.4|0
1648047020000|2022-03-23 14:50:20|11117.86|11117.86|11117.86|11117.86|11117.86|11117.86|11117.86|11117.86|0
1648047030000|2022-03-23 14:50:30|11117.63|11117.63|11118.1|11118.1|11118.1|11118.1|11117.63|11117.63|0
1648047060000|2022-03-23 14:51:00|11118.19|11118.19|11118.19|11118.19|11118.19|11118.19|11118.19|11118.19|0
1648047070000|2022-03-23 14:51:10|11118.35|11118.35|11118.35|11118.35|11118.35|11118.35|11118.35|11118.35|0
1648047080000|2022-03-23 14:51:20|11118.01|11118.01|11118.01|11118.01|11118.01|11118.01|11118.01|11118.01|0
1648047090000|2022-03-23 14:51:30|11118.22|11118.22|11118.22|11118.22|11118.22|11118.22|11118.22|11118.22|0
1648047100000|2022-03-23 14:51:40|11118.42|11118.42|11118.42|11118.42|11118.42|11118.42|11118.42|11118.42|0
1648047110000|2022-03-23 14:51:50|11118.61|11118.61|11118.71|11118.71|11118.71|11118.71|11118.61|11118.61|0
1648047120000|2022-03-23 14:52:00|11118.78|11118.78|11118.78|11118.78|11118.78|11118.78|11118.78|11118.78|0
1648047130000|2022-03-23 14:52:10|11117.81|11117.81|11117.81|11117.81|11117.81|11117.81|11117.81|11117.81|0
1648047140000|2022-03-23 14:52:20|11116.83|11116.83|11116.83|11116.83|11116.83|11116.83|11115.65|11115.65|0
1648047160000|2022-03-23 14:52:40|11117.03|11117.03|11117.92|11117.92|11118.99|11118.99|11117.03|11117.03|0
1648047170000|2022-03-23 14:52:50|11119.1|11119.1|11120.29|11120.29|11120.29|11120.29|11119.1|11119.1|0
1648047180000|2022-03-23 14:53:00|11120.4|11120.4|11119.52|11119.52|11120.42|11120.42|11119.52|11119.52|0
1648047190000|2022-03-23 14:53:10|11119.78|11119.78|11119.66|11119.66|11119.78|11119.78|11119.57|11119.57|0
1648047200000|2022-03-23 14:53:20|11119.59|11119.59|11122.28|11122.28|11122.28|11122.28|11119.35|11119.35|0
1648047210000|2022-03-23 14:53:30|11122.45|11122.45|11122.45|11122.45|11122.45|11122.45|11122.45|11122.45|0
1648047230000|2022-03-23 14:53:50|11121.27|11121.27|11121.06|11121.06|11121.27|11121.27|11121.06|11121.06|0
1648047240000|2022-03-23 14:54:00|11122.24|11122.24|11122.33|11122.33|11122.33|11122.33|11122.24|11122.24|0
1648047250000|2022-03-23 14:54:10|11122.24|11122.24|11122.74|11122.74|11122.74|11122.74|11122.24|11122.24|0
1648047270000|2022-03-23 14:54:30|11120.79|11120.79|11121.86|11121.86|11121.86|11121.86|11120.79|11120.79|0
1648047290000|2022-03-23 14:54:50|11122.24|11122.24|11122.24|11122.24|11122.24|11122.24|11122.24|11122.24|0
1648047300000|2022-03-23 14:55:00|11122.45|11122.45|11122.45|11122.45|11122.45|11122.45|11122.45|11122.45|0
1648047310000|2022-03-23 14:55:10|11123.06|11123.06|11123.06|11123.06|11123.06|11123.06|11123.06|11123.06|0
1648047320000|2022-03-23 14:55:20|11121.88|11121.88|11121.88|11121.88|11121.88|11121.88|11121.88|11121.88|0
1648047380000|2022-03-23 14:56:20|11122.04|11122.04|11123.23|11123.23|11123.23|11123.23|11122.04|11122.04|0
1648047400000|2022-03-23 14:56:40|11123.57|11123.57|11125.95|11125.95|11126.3|11126.3|11123.57|11123.57|0
1648047410000|2022-03-23 14:56:50|11126.16|11126.16|11126.21|11126.21|11126.21|11126.21|11126.16|11126.16|0
1648047440000|2022-03-23 14:57:20|11127.39|11127.39|11128.81|11128.81|11128.81|11128.81|11127.39|11127.39|0
1648047450000|2022-03-23 14:57:30|11129.31|11129.31|11129.31|11129.31|11129.31|11129.31|11129.31|11129.31|0
1648047460000|2022-03-23 14:57:40|11129.06|11129.06|11129.17|11129.17|11129.17|11129.17|11129.06|11129.06|0
1648047470000|2022-03-23 14:57:50|11129.02|11129.02|11129.08|11129.08|11129.23|11129.23|11129.02|11129.02|0
1648047480000|2022-03-23 14:58:00|11128.85|11128.85|11128.85|11128.85|11128.85|11128.85|11128.85|11128.85|0
1648047490000|2022-03-23 14:58:10|11127.87|11127.87|11127.64|11127.64|11127.87|11127.87|11127.64|11127.64|0
1648047500000|2022-03-23 14:58:20|11127.77|11127.77|11129.87|11129.87|11129.87|11129.87|11127.77|11127.77|0
1648047510000|2022-03-23 14:58:30|11129.95|11129.95|11130.41|11130.41|11130.41|11130.41|11129.72|11129.72|0
1648047530000|2022-03-23 14:58:50|11130.2|11130.2|11130.39|11130.39|11130.39|11130.39|11130.13|11130.13|0
1648047540000|2022-03-23 14:59:00|11130.55|11130.55|11132.51|11132.51|11132.51|11132.51|11130.55|11130.55|0
1648047570000|2022-03-23 14:59:30|11131.53|11131.53|11131.78|11131.78|11131.78|11131.78|11131.53|11131.53|0
1648047580000|2022-03-23 14:59:40|11131.9|11131.9|11131.72|11131.72|11131.9|11131.9|11131.67|11131.67|0
1648047590000|2022-03-23 14:59:50|11131.6|11131.6|11134.04|11134.04|11134.04|11134.04|11131.6|11131.6|0
1648047610000|2022-03-23 15:00:10|11133.71|11133.71|11133.71|11133.71|11133.71|11133.71|11133.71|11133.71|0
1648047620000|2022-03-23 15:00:20|11134.04|11134.04|11135.43|11135.43|11135.43|11135.43|11134.04|11134.04|0
1648047630000|2022-03-23 15:00:30|11135.26|11135.26|11135.26|11135.26|11135.26|11135.26|11135.26|11135.26|0
1648047660000|2022-03-23 15:01:00|11134.92|11134.92|11133.74|11133.74|11134.92|11134.92|11133.74|11133.74|0
1648047670000|2022-03-23 15:01:10|11133.05|11133.05|11133.05|11133.05|11133.05|11133.05|11133.05|11133.05|0
1648047680000|2022-03-23 15:01:20|11133.21|11133.21|11133.67|11133.67|11133.67|11133.67|11132.33|11132.33|0
1648047690000|2022-03-23 15:01:30|11133.54|11133.54|11133.38|11133.38|11133.54|11133.54|11133.38|11133.38|0
1648047700000|2022-03-23 15:01:40|11133.26|11133.26|11133.13|11133.13|11133.26|11133.26|11133.13|11133.13|0
1648047720000|2022-03-23 15:02:00|11133.31|11133.31|11133.31|11133.31|11133.31|11133.31|11133.31|11133.31|0
1648047730000|2022-03-23 15:02:10|11133.06|11133.06|11131.69|11131.69|11133.06|11133.06|11131.69|11131.69|0
1648047740000|2022-03-23 15:02:20|11131.85|11131.85|11130.88|11130.88|11131.85|11131.85|11130.88|11130.88|0
1648047770000|2022-03-23 15:02:50|11131.11|11131.11|11131.02|11131.02|11131.11|11131.11|11131.02|11131.02|0
1648047780000|2022-03-23 15:03:00|11133.95|11133.95|11133.6|11133.6|11133.95|11133.95|11133.6|11133.6|0
1648047790000|2022-03-23 15:03:10|11132.42|11132.42|11132.42|11132.42|11132.42|11132.42|11132.42|11132.42|0
1648047800000|2022-03-23 15:03:20|11132.51|11132.51|11132.51|11132.51|11132.51|11132.51|11132.51|11132.51|0
1648047810000|2022-03-23 15:03:30|11132.35|11132.35|11132.44|11132.44|11132.64|11132.64|11132.35|11132.35|0
1648047820000|2022-03-23 15:03:40|11132.69|11132.69|11132.69|11132.69|11132.69|11132.69|11132.69|11132.69|0
1648047830000|2022-03-23 15:03:50|11130.74|11130.74|11129.98|11129.98|11131.09|11131.09|11129.9|11129.9|0
1648047840000|2022-03-23 15:04:00|11130.37|11130.37|11129.32|11129.32|11130.37|11130.37|11129.32|11129.32|0
1648047850000|2022-03-23 15:04:10|11129.15|11129.15|11129.34|11129.34|11129.55|11129.55|11129.15|11129.15|0
1648047860000|2022-03-23 15:04:20|11128.84|11128.84|11127.66|11127.66|11128.84|11128.84|11127.66|11127.66|0
1648047870000|2022-03-23 15:04:30|11128.84|11128.84|11128.84|11128.84|11128.84|11128.84|11128.84|11128.84|0
1648047880000|2022-03-23 15:04:40|11128.76|11128.76|11127.97|11127.97|11128.76|11128.76|11127.97|11127.97|0
1648047900000|2022-03-23 15:05:00|11128.02|11128.02|11128.02|11128.02|11128.02|11128.02|11127.81|11127.81|0
1648047910000|2022-03-23 15:05:10|11127.9|11127.9|11127.78|11127.78|11127.9|11127.9|11127.78|11127.78|0
1648047920000|2022-03-23 15:05:20|11127.58|11127.58|11128.76|11128.76|11128.76|11128.76|11127.58|11127.58|0
1648047940000|2022-03-23 15:05:40|11128.34|11128.34|11128.34|11128.34|11128.59|11128.59|11128.34|11128.34|0
1648047950000|2022-03-23 15:05:50|11127.16|11127.16|11127.16|11127.16|11127.16|11127.16|11127.16|11127.16|0
1648047960000|2022-03-23 15:06:00|11127.08|11127.08|11129.04|11129.04|11129.04|11129.04|11127.08|11127.08|0
1648047980000|2022-03-23 15:06:20|11129.43|11129.43|11129.43|11129.43|11129.43|11129.43|11129.43|11129.43|0
1648047990000|2022-03-23 15:06:30|11128.73|11128.73|11133.16|11133.16|11133.16|11133.16|11128.73|11128.73|0
1648048000000|2022-03-23 15:06:40|11133.27|11133.27|11133.08|11133.08|11133.48|11133.48|11133.08|11133.08|0
1648048020000|2022-03-23 15:07:00|11133|11133|11132.87|11132.87|11133.07|11133.07|11132.7|11132.7|0
1648048030000|2022-03-23 15:07:10|11132.45|11132.45|11132.85|11132.85|11132.85|11132.85|11132.45|11132.45|0
1648048040000|2022-03-23 15:07:20|11132.77|11132.77|11135.04|11135.04|11135.04|11135.04|11132.38|11132.38|0
1648048050000|2022-03-23 15:07:30|11134.93|11134.93|11135.37|11135.37|11135.37|11135.37|11134.93|11134.93|0
1648048070000|2022-03-23 15:07:50|11135.71|11135.71|11136.02|11136.02|11136.02|11136.02|11135.71|11135.71|0
1648048080000|2022-03-23 15:08:00|11136.23|11136.23|11136.23|11136.23|11136.23|11136.23|11136.23|11136.23|0
1648048090000|2022-03-23 15:08:10|11136.34|11136.34|11135.23|11135.23|11136.34|11136.34|11135.23|11135.23|0
1648048110000|2022-03-23 15:08:30|11135.32|11135.32|11135.79|11135.79|11135.79|11135.79|11135.32|11135.32|0
1648048120000|2022-03-23 15:08:40|11135.56|11135.56|11136.89|11136.89|11136.89|11136.89|11135.56|11135.56|0
1648048130000|2022-03-23 15:08:50|11136.69|11136.69|11141.13|11141.13|11142.11|11142.11|11136.69|11136.69|0
1648048140000|2022-03-23 15:09:00|11141.31|11141.31|11141.01|11141.01|11141.31|11141.31|11141.01|11141.01|0
1648048150000|2022-03-23 15:09:10|11140.85|11140.85|11139.09|11139.09|11140.85|11140.85|11138.89|11138.89|0
1648048160000|2022-03-23 15:09:20|11138.12|11138.12|11138.12|11138.12|11138.12|11138.12|11138.12|11138.12|0
1648048170000|2022-03-23 15:09:30|11137.95|11137.95|11137.09|11137.09|11137.95|11137.95|11137.09|11137.09|0
1648048180000|2022-03-23 15:09:40|11136.12|11136.12|11136|11136|11136.12|11136.12|11136|11136|0
1648048190000|2022-03-23 15:09:50|11135.83|11135.83|11135.83|11135.83|11135.83|11135.83|11135.83|11135.83|0
1648048200000|2022-03-23 15:10:00|11134.65|11134.65|11134.25|11134.25|11134.65|11134.65|11134.25|11134.25|0
1648048210000|2022-03-23 15:10:10|11135.44|11135.44|11135.04|11135.04|11135.44|11135.44|11134.06|11134.06|0
1648048220000|2022-03-23 15:10:20|11133.86|11133.86|11133.6|11133.6|11133.86|11133.86|11133.6|11133.6|0
1648048230000|2022-03-23 15:10:30|11133.1|11133.1|11133.44|11133.44|11133.44|11133.44|11133.1|11133.1|0
1648048270000|2022-03-23 15:11:10|11133.04|11133.04|11132.44|11132.44|11133.04|11133.04|11132.24|11132.24|0
1648048300000|2022-03-23 15:11:40|11133.62|11133.62|11133.29|11133.29|11133.62|11133.62|11133.21|11133.21|0
1648048310000|2022-03-23 15:11:50|11133.17|11133.17|11133.17|11133.17|11133.17|11133.17|11133.17|11133.17|0
1648048320000|2022-03-23 15:12:00|11132.75|11132.75|11130.98|11130.98|11132.75|11132.75|11130.83|11130.83|0
1648048340000|2022-03-23 15:12:20|11131.96|11131.96|11132.38|11132.38|11132.38|11132.38|11131.96|11131.96|0
1648048350000|2022-03-23 15:12:30|11132.26|11132.26|11132.14|11132.14|11132.26|11132.26|11132.14|11132.14|0
1648048380000|2022-03-23 15:13:00|11132.35|11132.35|11132.35|11132.35|11132.35|11132.35|11132.35|11132.35|0
1648048410000|2022-03-23 15:13:30|11132.44|11132.44|11132.84|11132.84|11132.84|11132.84|11132.44|11132.44|0
1648048440000|2022-03-23 15:14:00|11132.44|11132.44|11132.44|11132.44|11132.44|11132.44|11132.44|11132.44|0
1648048450000|2022-03-23 15:14:10|11132.18|11132.18|11133.1|11133.1|11134.08|11134.08|11131.92|11131.92|0
1648048460000|2022-03-23 15:14:20|11134.29|11134.29|11133.1|11133.1|11134.29|11134.29|11133.1|11133.1|0
1648048470000|2022-03-23 15:14:30|11132.87|11132.87|11132.92|11132.92|11132.92|11132.92|11132.52|11132.52|0
1648048480000|2022-03-23 15:14:40|11133.03|11133.03|11133.12|11133.12|11133.12|11133.12|11132.96|11132.96|0
1648048490000|2022-03-23 15:14:50|11133.01|11133.01|11133.01|11133.01|11133.01|11133.01|11133.01|11133.01|0
1648048500000|2022-03-23 15:15:00|11134.19|11134.19|11136.9|11136.9|11138.08|11138.08|11134.19|11134.19|0
1648048510000|2022-03-23 15:15:10|11137.88|11137.88|11137.88|11137.88|11137.88|11137.88|11137.88|11137.88|0
1648048530000|2022-03-23 15:15:30|11139.06|11139.06|11139.18|11139.18|11139.18|11139.18|11139.06|11139.06|0
1648048540000|2022-03-23 15:15:40|11139.38|11139.38|11139.38|11139.38|11139.38|11139.38|11139.38|11139.38|0
1648048560000|2022-03-23 15:16:00|11139.49|11139.49|11139.42|11139.42|11139.49|11139.49|11139.42|11139.42|0
1648048570000|2022-03-23 15:16:10|11138.24|11138.24|11138.4|11138.4|11138.4|11138.4|11138.24|11138.24|0
1648048600000|2022-03-23 15:16:40|11137.42|11137.42|11136.47|11136.47|11137.42|11137.42|11136.47|11136.47|0
1648048610000|2022-03-23 15:16:50|11136.59|11136.59|11136.86|11136.86|11136.86|11136.86|11136.59|11136.59|0
1648048620000|2022-03-23 15:17:00|11135.68|11135.68|11135.54|11135.54|11135.68|11135.68|11135.46|11135.46|0
1648048630000|2022-03-23 15:17:10|11135.46|11135.46|11135.96|11135.96|11135.96|11135.96|11135.46|11135.46|0
1648048640000|2022-03-23 15:17:20|11135.85|11135.85|11135.85|11135.85|11135.85|11135.85|11135.85|11135.85|0
1648048650000|2022-03-23 15:17:30|11136.15|11136.15|11135.81|11135.81|11136.15|11136.15|11135.81|11135.81|0
1648048680000|2022-03-23 15:18:00|11136.24|11136.24|11137.72|11137.72|11138.9|11138.9|11136.24|11136.24|0
1648048690000|2022-03-23 15:18:10|11137.51|11137.51|11137.51|11137.51|11137.51|11137.51|11137.51|11137.51|0
1648048700000|2022-03-23 15:18:20|11137.28|11137.28|11137.4|11137.4|11137.4|11137.4|11137.28|11137.28|0
1648048720000|2022-03-23 15:18:40|11137.74|11137.74|11137.01|11137.01|11137.74|11137.74|11137.01|11137.01|0
1648048730000|2022-03-23 15:18:50|11136.67|11136.67|11136.08|11136.08|11137.01|11137.01|11136.03|11136.03|0
1648048750000|2022-03-23 15:19:10|11135.93|11135.93|11136.14|11136.14|11136.14|11136.14|11135.93|11135.93|0
1648048760000|2022-03-23 15:19:20|11136.54|11136.54|11136.54|11136.54|11136.54|11136.54|11136.54|11136.54|0
1648048770000|2022-03-23 15:19:30|11136.21|11136.21|11136.21|11136.21|11136.21|11136.21|11136.21|11136.21|0
1648048800000|2022-03-23 15:20:00|11136.47|11136.47|11136.47|11136.47|11136.47|11136.47|11136.47|11136.47|0
1648048810000|2022-03-23 15:20:10|11135.28|11135.28|11135.28|11135.28|11135.28|11135.28|11135.28|11135.28|0
1648048820000|2022-03-23 15:20:20|11135.07|11135.07|11133.77|11133.77|11135.07|11135.07|11133.77|11133.77|0
1648048840000|2022-03-23 15:20:40|11133.9|11133.9|11130.8|11130.8|11134.88|11134.88|11130.8|11130.8|0
1648048850000|2022-03-23 15:20:50|11129.62|11129.62|11130.8|11130.8|11130.8|11130.8|11129.62|11129.62|0
1648048860000|2022-03-23 15:21:00|11130.96|11130.96|11131.24|11131.24|11131.24|11131.24|11130.96|11130.96|0
1648048870000|2022-03-23 15:21:10|11130.26|11130.26|11130.26|11130.26|11130.26|11130.26|11130.26|11130.26|0
1648048880000|2022-03-23 15:21:20|11129.86|11129.86|11130.05|11130.05|11130.05|11130.05|11129.86|11129.86|0
1648048890000|2022-03-23 15:21:30|11129.9|11129.9|11129.73|11129.73|11129.9|11129.9|11129.73|11129.73|0
1648048910000|2022-03-23 15:21:50|11129.94|11129.94|11130.13|11130.13|11130.13|11130.13|11129.94|11129.94|0
1648048920000|2022-03-23 15:22:00|11130.31|11130.31|11130.13|11130.13|11130.31|11130.31|11130.13|11130.13|0
1648048930000|2022-03-23 15:22:10|11131.71|11131.71|11132.7|11132.7|11132.7|11132.7|11131.71|11131.71|0
1648048940000|2022-03-23 15:22:20|11132.93|11132.93|11133.19|11133.19|11133.19|11133.19|11132.93|11132.93|0
1648048950000|2022-03-23 15:22:30|11133.08|11133.08|11132.91|11132.91|11133.08|11133.08|11132.91|11132.91|0
1648048960000|2022-03-23 15:22:40|11132.65|11132.65|11132.65|11132.65|11132.65|11132.65|11132.65|11132.65|0
1648048980000|2022-03-23 15:23:00|11131.47|11131.47|11131.47|11131.47|11131.47|11131.47|11131.47|11131.47|0
1648048990000|2022-03-23 15:23:10|11131.68|11131.68|11132.31|11132.31|11132.31|11132.31|11131.68|11131.68|0
1648049010000|2022-03-23 15:23:30|11131.98|11131.98|11131.82|11131.82|11131.98|11131.98|11131.82|11131.82|0
1648049020000|2022-03-23 15:23:40|11131.99|11131.99|11131.99|11131.99|11131.99|11131.99|11131.99|11131.99|0
1648049030000|2022-03-23 15:23:50|11131.78|11131.78|11131.95|11131.95|11131.95|11131.95|11131.78|11131.78|0
1648049050000|2022-03-23 15:24:10|11133.13|11133.13|11134.14|11134.14|11134.14|11134.14|11133.13|11133.13|0
1648049060000|2022-03-23 15:24:20|11134.53|11134.53|11135.3|11135.3|11135.3|11135.3|11134.53|11134.53|0
1648049070000|2022-03-23 15:24:30|11135.4|11135.4|11135.22|11135.22|11135.4|11135.4|11135.17|11135.17|0
1648049080000|2022-03-23 15:24:40|11135.1|11135.1|11135.22|11135.22|11135.22|11135.22|11135.1|11135.1|0
1648049090000|2022-03-23 15:24:50|11134.72|11134.72|11134.77|11134.77|11134.77|11134.77|11134.72|11134.72|0
1648049110000|2022-03-23 15:25:10|11134.95|11134.95|11135.35|11135.35|11135.58|11135.58|11134.95|11134.95|0
1648049120000|2022-03-23 15:25:20|11135.17|11135.17|11135.17|11135.17|11135.35|11135.35|11135.17|11135.17|0
1648049130000|2022-03-23 15:25:30|11134.77|11134.77|11134.77|11134.77|11134.77|11134.77|11134.77|11134.77|0
1648049150000|2022-03-23 15:25:50|11134.65|11134.65|11133.47|11133.47|11134.65|11134.65|11133.47|11133.47|0
1648049160000|2022-03-23 15:26:00|11133.27|11133.27|11133.47|11133.47|11133.47|11133.47|11133.27|11133.27|0
1648049180000|2022-03-23 15:26:20|11133.62|11133.62|11133.62|11133.62|11133.62|11133.62|11133.62|11133.62|0
1648049200000|2022-03-23 15:26:40|11133.36|11133.36|11133.97|11133.97|11133.97|11133.97|11133.36|11133.36|0
1648049210000|2022-03-23 15:26:50|11135.15|11135.15|11135.65|11135.65|11135.65|11135.65|11135.15|11135.15|0
1648049220000|2022-03-23 15:27:00|11135.44|11135.44|11135.29|11135.29|11135.44|11135.44|11135.29|11135.29|0
1648049230000|2022-03-23 15:27:10|11134.31|11134.31|11133.57|11133.57|11134.31|11134.31|11133.34|11133.34|0
1648049240000|2022-03-23 15:27:20|11133.45|11133.45|11134.64|11134.64|11134.64|11134.64|11133.45|11133.45|0
1648049250000|2022-03-23 15:27:30|11133.95|11133.95|11134|11134|11134|11134|11133.95|11133.95|0
1648049260000|2022-03-23 15:27:40|11134.2|11134.2|11134.93|11134.93|11134.93|11134.93|11134.2|11134.2|0
1648049270000|2022-03-23 15:27:50|11135.23|11135.23|11135.23|11135.23|11135.23|11135.23|11135.23|11135.23|0
1648049280000|2022-03-23 15:28:00|11134.83|11134.83|11134.7|11134.7|11134.83|11134.83|11134.7|11134.7|0
1648049290000|2022-03-23 15:28:10|11134.59|11134.59|11134.59|11134.59|11134.59|11134.59|11134.59|11134.59|0
1648049310000|2022-03-23 15:28:30|11134.46|11134.46|11134.56|11134.56|11134.56|11134.56|11134.46|11134.46|0
1648049320000|2022-03-23 15:28:40|11134.36|11134.36|11134.36|11134.36|11134.36|11134.36|11134.36|11134.36|0
1648049330000|2022-03-23 15:28:50|11133.38|11133.38|11133.38|11133.38|11133.38|11133.38|11133.38|11133.38|0
1648049340000|2022-03-23 15:29:00|11133.01|11133.01|11132.5|11132.5|11133.01|11133.01|11132.32|11132.32|0
1648049350000|2022-03-23 15:29:10|11135.44|11135.44|11138.71|11138.71|11138.71|11138.71|11135.44|11135.44|0
1648049380000|2022-03-23 15:29:40|11138.84|11138.84|11138.91|11138.91|11138.91|11138.91|11138.71|11138.71|0
1648049390000|2022-03-23 15:29:50|11137.73|11137.73|11143.53|11143.53|11143.61|11143.61|11137.73|11137.73|0
1648049400000|2022-03-23 15:30:00|11142.35|11142.35|11142.82|11142.82|11142.82|11142.82|11142.35|11142.35|0
1648049410000|2022-03-23 15:30:10|11140.87|11140.87|11142.07|11142.07|11142.07|11142.07|11140.87|11140.87|0
1648049420000|2022-03-23 15:30:20|11142|11142|11142|11142|11142|11142|11142|11142|0
1648049430000|2022-03-23 15:30:30|11142.97|11142.97|11143.37|11143.37|11143.77|11143.77|11142.97|11142.97|0
1648049440000|2022-03-23 15:30:40|11144.55|11144.55|11144.32|11144.32|11144.55|11144.55|11143.18|11143.18|0
1648049450000|2022-03-23 15:30:50|11143.34|11143.34|11143.34|11143.34|11143.34|11143.34|11143.34|11143.34|0
1648049460000|2022-03-23 15:31:00|11143.69|11143.69|11143.48|11143.48|11143.69|11143.69|11142.5|11142.5|0
1648049470000|2022-03-23 15:31:10|11143.98|11143.98|11143.98|11143.98|11143.98|11143.98|11143.98|11143.98|0
1648049480000|2022-03-23 15:31:20|11144.13|11144.13|11143.92|11143.92|11144.13|11144.13|11143.92|11143.92|0
1648049490000|2022-03-23 15:31:30|11143.75|11143.75|11143.92|11143.92|11143.92|11143.92|11143.75|11143.75|0
1648049500000|2022-03-23 15:31:40|11142.74|11142.74|11141.96|11141.96|11143.92|11143.92|11141.96|11141.96|0
1648049520000|2022-03-23 15:32:00|11142.13|11142.13|11142.37|11142.37|11142.76|11142.76|11141.79|11141.79|0
1648049530000|2022-03-23 15:32:10|11142.29|11142.29|11142.17|11142.17|11142.29|11142.29|11142.17|11142.17|0
1648049550000|2022-03-23 15:32:30|11141.96|11141.96|11141.96|11141.96|11141.96|11141.96|11141.96|11141.96|0
1648049560000|2022-03-23 15:32:40|11142.06|11142.06|11140.23|11140.23|11142.06|11142.06|11140.23|11140.23|0
1648049580000|2022-03-23 15:33:00|11139.22|11139.22|11139.22|11139.22|11139.22|11139.22|11139.22|11139.22|0
1648049590000|2022-03-23 15:33:10|11139.01|11139.01|11139.01|11139.01|11139.01|11139.01|11139.01|11139.01|0
1648049600000|2022-03-23 15:33:20|11139.52|11139.52|11139.52|11139.52|11139.52|11139.52|11139.52|11139.52|0
1648049610000|2022-03-23 15:33:30|11140.49|11140.49|11140.62|11140.62|11140.62|11140.62|11140.49|11140.49|0
1648049620000|2022-03-23 15:33:40|11139.44|11139.44|11139.44|11139.44|11139.44|11139.44|11139.44|11139.44|0
1648049630000|2022-03-23 15:33:50|11140.62|11140.62|11143.29|11143.29|11143.29|11143.29|11140.62|11140.62|0
1648049640000|2022-03-23 15:34:00|11143.16|11143.16|11142.86|11142.86|11143.16|11143.16|11141.67|11141.67|0
1648049650000|2022-03-23 15:34:10|11142.53|11142.53|11142.56|11142.56|11142.56|11142.56|11142.03|11142.03|0
1648049660000|2022-03-23 15:34:20|11142.41|11142.41|11140.36|11140.36|11142.41|11142.41|11139.82|11139.82|0
1648049670000|2022-03-23 15:34:30|11140.47|11140.47|11140.47|11140.47|11140.47|11140.47|11140.47|11140.47|0
1648049680000|2022-03-23 15:34:40|11141.66|11141.66|11141.66|11141.66|11141.66|11141.66|11141.66|11141.66|0
1648049700000|2022-03-23 15:35:00|11140.47|11140.47|11140.71|11140.71|11140.71|11140.71|11140.47|11140.47|0
1648049720000|2022-03-23 15:35:20|11140.82|11140.82|11139.84|11139.84|11140.82|11140.82|11139.84|11139.84|0
1648049730000|2022-03-23 15:35:30|11139.66|11139.66|11139.66|11139.66|11139.66|11139.66|11139.66|11139.66|0
1648049740000|2022-03-23 15:35:40|11139.46|11139.46|11139.46|11139.46|11139.61|11139.61|11139.46|11139.46|0
1648049750000|2022-03-23 15:35:50|11139.31|11139.31|11139.31|11139.31|11139.31|11139.31|11139.31|11139.31|0
1648049760000|2022-03-23 15:36:00|11139.42|11139.42|11138.92|11138.92|11139.42|11139.42|11138.89|11138.89|0
1648049770000|2022-03-23 15:36:10|11138.71|11138.71|11138.51|11138.51|11138.71|11138.71|11138.51|11138.51|0
1648049780000|2022-03-23 15:36:20|11138.43|11138.43|11138.43|11138.43|11138.43|11138.43|11138.43|11138.43|0
1648049790000|2022-03-23 15:36:30|11138.27|11138.27|11138.17|11138.17|11138.27|11138.27|11138.17|11138.17|0
1648049800000|2022-03-23 15:36:40|11137.93|11137.93|11138.08|11138.08|11138.08|11138.08|11137.93|11137.93|0
1648049820000|2022-03-23 15:37:00|11138.48|11138.48|11137.93|11137.93|11138.48|11138.48|11137.93|11137.93|0
1648049830000|2022-03-23 15:37:10|11138.19|11138.19|11137.01|11137.01|11138.19|11138.19|11137.01|11137.01|0
1648049840000|2022-03-23 15:37:20|11136.01|11136.01|11136.01|11136.01|11136.01|11136.01|11136.01|11136.01|0
1648049850000|2022-03-23 15:37:30|11135.77|11135.77|11135.77|11135.77|11135.77|11135.77|11135.77|11135.77|0
1648049880000|2022-03-23 15:38:00|11136.75|11136.75|11135.77|11135.77|11136.75|11136.75|11135.77|11135.77|0
1648049890000|2022-03-23 15:38:10|11136.1|11136.1|11136.1|11136.1|11136.1|11136.1|11136.1|11136.1|0
1648049900000|2022-03-23 15:38:20|11137.08|11137.08|11137.17|11137.17|11137.38|11137.38|11137.08|11137.08|0
1648049910000|2022-03-23 15:38:30|11137.47|11137.47|11138.65|11138.65|11138.65|11138.65|11137.47|11137.47|0
1648049920000|2022-03-23 15:38:40|11138.83|11138.83|11138.83|11138.83|11138.83|11138.83|11138.67|11138.67|0
1648049950000|2022-03-23 15:39:10|11137.86|11137.86|11138.04|11138.04|11138.04|11138.04|11137.65|11137.65|0
1648049960000|2022-03-23 15:39:20|11136.86|11136.86|11136.86|11136.86|11136.86|11136.86|11136.86|11136.86|0
1648049970000|2022-03-23 15:39:30|11136.98|11136.98|11136.98|11136.98|11136.98|11136.98|11136.98|11136.98|0
1648049980000|2022-03-23 15:39:40|11138.16|11138.16|11138.16|11138.16|11138.16|11138.16|11138.16|11138.16|0
1648049990000|2022-03-23 15:39:50|11136.98|11136.98|11138.23|11138.23|11138.23|11138.23|11136.98|11136.98|0
1648050000000|2022-03-23 15:40:00|11138.16|11138.16|11139.37|11139.37|11139.53|11139.53|11138.16|11138.16|0
1648050010000|2022-03-23 15:40:10|11139.59|11139.59|11139.4|11139.4|11139.59|11139.59|11139.4|11139.4|0
1648050020000|2022-03-23 15:40:20|11139.57|11139.57|11139.57|11139.57|11139.57|11139.57|11139.57|11139.57|0
1648050030000|2022-03-23 15:40:30|11139.78|11139.78|11139.78|11139.78|11139.78|11139.78|11139.78|11139.78|0
1648050040000|2022-03-23 15:40:40|11140.18|11140.18|11140.18|11140.18|11140.18|11140.18|11140.18|11140.18|0
1648050050000|2022-03-23 15:40:50|11141.15|11141.15|11140.76|11140.76|11141.15|11141.15|11140.76|11140.76|0
1648050060000|2022-03-23 15:41:00|11141.1|11141.1|11141.79|11141.79|11141.79|11141.79|11141.1|11141.1|0
1648050090000|2022-03-23 15:41:30|11143.74|11143.74|11144.09|11144.09|11144.09|11144.09|11143.74|11143.74|0
1648050100000|2022-03-23 15:41:40|11144.14|11144.14|11144.14|11144.14|11144.14|11144.14|11144.14|11144.14|0
1648050110000|2022-03-23 15:41:50|11144.02|11144.02|11144.02|11144.02|11144.02|11144.02|11144.02|11144.02|0
1648050120000|2022-03-23 15:42:00|11143.86|11143.86|11143.51|11143.51|11143.86|11143.86|11143.51|11143.51|0
1648050130000|2022-03-23 15:42:10|11144.49|11144.49|11145.46|11145.46|11145.46|11145.46|11144.49|11144.49|0
1648050140000|2022-03-23 15:42:20|11145.39|11145.39|11145.17|11145.17|11145.39|11145.39|11145.17|11145.17|0
1648050170000|2022-03-23 15:42:50|11144.97|11144.97|11144.97|11144.97|11144.97|11144.97|11144.97|11144.97|0
1648050180000|2022-03-23 15:43:00|11144.47|11144.47|11144.27|11144.27|11144.47|11144.47|11144.27|11144.27|0
1648050190000|2022-03-23 15:43:10|11144.1|11144.1|11144.1|11144.1|11144.1|11144.1|11144.1|11144.1|0
1648050200000|2022-03-23 15:43:20|11145.08|11145.08|11146.26|11146.26|11146.26|11146.26|11145.08|11145.08|0
1648050220000|2022-03-23 15:43:40|11146.43|11146.43|11147.61|11147.61|11147.61|11147.61|11146.43|11146.43|0
1648050230000|2022-03-23 15:43:50|11148.11|11148.11|11148.45|11148.45|11149.24|11149.24|11148.11|11148.11|0
1648050240000|2022-03-23 15:44:00|11148.66|11148.66|11148.66|11148.66|11148.66|11148.66|11148.66|11148.66|0
1648050250000|2022-03-23 15:44:10|11148.92|11148.92|11148.57|11148.57|11148.92|11148.92|11148.57|11148.57|0
1648050260000|2022-03-23 15:44:20|11149.55|11149.55|11151.13|11151.13|11151.13|11151.13|11149.55|11149.55|0
1648050270000|2022-03-23 15:44:30|11151.39|11151.39|11151.39|11151.39|11151.39|11151.39|11151.39|11151.39|0
1648050280000|2022-03-23 15:44:40|11151.8|11151.8|11152.01|11152.01|11152.01|11152.01|11151.8|11151.8|0
1648050290000|2022-03-23 15:44:50|11153.19|11153.19|11153.19|11153.19|11153.19|11153.19|11153.19|11153.19|0
1648050300000|2022-03-23 15:45:00|11152.01|11152.01|11150.12|11150.12|11152.01|11152.01|11150.12|11150.12|0
1648050310000|2022-03-23 15:45:10|11150.25|11150.25|11150.48|11150.48|11150.48|11150.48|11149.85|11149.85|0
1648050330000|2022-03-23 15:45:30|11151.17|11151.17|11150.19|11150.19|11151.17|11151.17|11150.19|11150.19|0
1648050350000|2022-03-23 15:45:50|11149.8|11149.8|11149.68|11149.68|11149.8|11149.8|11149.68|11149.68|0
1648050360000|2022-03-23 15:46:00|11150.08|11150.08|11150.05|11150.05|11150.28|11150.28|11150.05|11150.05|0
1648050380000|2022-03-23 15:46:20|11149.88|11149.88|11149.88|11149.88|11149.88|11149.88|11149.88|11149.88|0
1648050390000|2022-03-23 15:46:30|11149.68|11149.68|11148.03|11148.03|11149.68|11149.68|11148.03|11148.03|0
1648050400000|2022-03-23 15:46:40|11147.77|11147.77|11147.51|11147.51|11147.77|11147.77|11147.51|11147.51|0
1648050410000|2022-03-23 15:46:50|11147.39|11147.39|11147.2|11147.2|11147.6|11147.6|11147.2|11147.2|0
1648050420000|2022-03-23 15:47:00|11147.43|11147.43|11147.43|11147.43|11147.43|11147.43|11147.43|11147.43|0
1648050430000|2022-03-23 15:47:10|11147.56|11147.56|11147.3|11147.3|11147.56|11147.56|11147.3|11147.3|0
1648050480000|2022-03-23 15:48:00|11145.35|11145.35|11145.13|11145.13|11145.35|11145.35|11145.08|11145.08|0
1648050490000|2022-03-23 15:48:10|11145.18|11145.18|11144.95|11144.95|11145.18|11145.18|11144.95|11144.95|0
1648050500000|2022-03-23 15:48:20|11145.12|11145.12|11145.12|11145.12|11145.12|11145.12|11145.12|11145.12|0
1648050520000|2022-03-23 15:48:40|11144.93|11144.93|11144.93|11144.93|11144.93|11144.93|11144.93|11144.93|0
1648050530000|2022-03-23 15:48:50|11145.14|11145.14|11145.14|11145.14|11145.14|11145.14|11145.14|11145.14|0
1648050540000|2022-03-23 15:49:00|11144.99|11144.99|11144.54|11144.54|11144.99|11144.99|11144.54|11144.54|0
1648050550000|2022-03-23 15:49:10|11144.94|11144.94|11144.53|11144.53|11145.07|11145.07|11144.22|11144.22|0
1648050560000|2022-03-23 15:49:20|11144.4|11144.4|11144.06|11144.06|11144.4|11144.4|11144.06|11144.06|0
1648050570000|2022-03-23 15:49:30|11143.98|11143.98|11143.98|11143.98|11143.98|11143.98|11143.98|11143.98|0
1648050580000|2022-03-23 15:49:40|11143.63|11143.63|11136.18|11136.18|11143.63|11143.63|11136.18|11136.18|0
1648050590000|2022-03-23 15:49:50|11134.87|11134.87|11136.57|11136.57|11136.83|11136.83|11134.87|11134.87|0
1648050600000|2022-03-23 15:50:00|11136.22|11136.22|11136.22|11136.22|11136.22|11136.22|11136.22|11136.22|0
1648050610000|2022-03-23 15:50:10|11137.2|11137.2|11137.2|11137.2|11137.2|11137.2|11137.2|11137.2|0
1648050620000|2022-03-23 15:50:20|11136.97|11136.97|11137.35|11137.35|11137.35|11137.35|11136.97|11136.97|0
1648050630000|2022-03-23 15:50:30|11137.75|11137.75|11137.75|11137.75|11137.75|11137.75|11137.75|11137.75|0
1648050650000|2022-03-23 15:50:50|11137.96|11137.96|11137.8|11137.8|11137.96|11137.96|11137.8|11137.8|0
1648050660000|2022-03-23 15:51:00|11137.68|11137.68|11137.34|11137.34|11137.68|11137.68|11137.34|11137.34|0
1648050670000|2022-03-23 15:51:10|11136.36|11136.36|11137.4|11137.4|11137.4|11137.4|11136.36|11136.36|0
1648050700000|2022-03-23 15:51:40|11137.74|11137.74|11140.3|11140.3|11141.48|11141.48|11137.74|11137.74|0
1648050710000|2022-03-23 15:51:50|11141.27|11141.27|11142.6|11142.6|11142.6|11142.6|11141.27|11141.27|0
1648050720000|2022-03-23 15:52:00|11143.78|11143.78|11144.18|11144.18|11144.18|11144.18|11143.78|11143.78|0
1648050740000|2022-03-23 15:52:20|11144.38|11144.38|11144.58|11144.58|11144.58|11144.58|11144.38|11144.38|0
1648050750000|2022-03-23 15:52:30|11144.76|11144.76|11144.92|11144.92|11144.92|11144.92|11144.69|11144.69|0
1648050760000|2022-03-23 15:52:40|11145.01|11145.01|11144.51|11144.51|11145.01|11145.01|11144.51|11144.51|0
1648050770000|2022-03-23 15:52:50|11144.66|11144.66|11144.66|11144.66|11144.66|11144.66|11144.66|11144.66|0
1648050780000|2022-03-23 15:53:00|11144.83|11144.83|11144.59|11144.59|11144.83|11144.83|11144.59|11144.59|0
1648050790000|2022-03-23 15:53:10|11145.78|11145.78|11147.73|11147.73|11147.73|11147.73|11143.41|11143.41|0
1648050810000|2022-03-23 15:53:30|11147.91|11147.91|11145.96|11145.96|11147.91|11147.91|11145.96|11145.96|0
1648050820000|2022-03-23 15:53:40|11145.76|11145.76|11145.88|11145.88|11145.88|11145.88|11145.76|11145.76|0
1648050840000|2022-03-23 15:54:00|11145.81|11145.81|11145.81|11145.81|11145.81|11145.81|11145.81|11145.81|0
1648050850000|2022-03-23 15:54:10|11145.41|11145.41|11145.41|11145.41|11145.41|11145.41|11145.41|11145.41|0
1648050860000|2022-03-23 15:54:20|11144.23|11144.23|11144.23|11144.23|11144.23|11144.23|11144.23|11144.23|0
1648050870000|2022-03-23 15:54:30|11143.97|11143.97|11143.25|11143.25|11144.34|11144.34|11143.25|11143.25|0
1648050880000|2022-03-23 15:54:40|11143.02|11143.02|11143.22|11143.22|11143.3|11143.3|11142.9|11142.9|0
1648050890000|2022-03-23 15:54:50|11143.11|11143.11|11143.11|11143.11|11143.11|11143.11|11143.11|11143.11|0
1648050900000|2022-03-23 15:55:00|11143.32|11143.32|11143.32|11143.32|11143.32|11143.32|11143.32|11143.32|0
1648050920000|2022-03-23 15:55:20|11142.13|11142.13|11142.13|11142.13|11142.13|11142.13|11142.13|11142.13|0
1648050930000|2022-03-23 15:55:30|11141.74|11141.74|11141.81|11141.81|11141.81|11141.81|11141.74|11141.74|0
1648050940000|2022-03-23 15:55:40|11142.05|11142.05|11141.89|11141.89|11142.05|11142.05|11141.89|11141.89|0
1648050950000|2022-03-23 15:55:50|11143.08|11143.08|11142.08|11142.08|11143.08|11143.08|11142.08|11142.08|0
1648050970000|2022-03-23 15:56:10|11142.48|11142.48|11141.68|11141.68|11142.48|11142.48|11141.68|11141.68|0
1648050980000|2022-03-23 15:56:20|11141.57|11141.57|11141.57|11141.57|11141.57|11141.57|11141.57|11141.57|0
1648050990000|2022-03-23 15:56:30|11141.01|11141.01|11141.01|11141.01|11141.01|11141.01|11141.01|11141.01|0
1648051000000|2022-03-23 15:56:40|11140.93|11140.93|11139.2|11139.2|11140.93|11140.93|11139.2|11139.2|0
1648051030000|2022-03-23 15:57:10|11138.87|11138.87|11138.19|11138.19|11138.87|11138.87|11138.19|11138.19|0
1648051040000|2022-03-23 15:57:20|11138.12|11138.12|11138.12|11138.12|11138.12|11138.12|11138.12|11138.12|0
1648051090000|2022-03-23 15:58:10|11137.88|11137.88|11137.49|11137.49|11137.88|11137.88|11137.49|11137.49|0
1648051100000|2022-03-23 15:58:20|11137.54|11137.54|11136.72|11136.72|11137.93|11137.93|11136.72|11136.72|0
1648051110000|2022-03-23 15:58:30|11135.74|11135.74|11135.74|11135.74|11135.74|11135.74|11135.74|11135.74|0
1648051120000|2022-03-23 15:58:40|11136.14|11136.14|11136.14|11136.14|11136.14|11136.14|11136.14|11136.14|0
1648051140000|2022-03-23 15:59:00|11136.21|11136.21|11133.71|11133.71|11136.21|11136.21|11133.71|11133.71|0
1648051150000|2022-03-23 15:59:10|11134.89|11134.89|11134.89|11134.89|11134.89|11134.89|11134.89|11134.89|0
1648051160000|2022-03-23 15:59:20|11134.1|11134.1|11134.1|11134.1|11134.1|11134.1|11134.1|11134.1|0
1648051170000|2022-03-23 15:59:30|11133.89|11133.89|11133.74|11133.74|11133.89|11133.89|11133.74|11133.74|0
1648051180000|2022-03-23 15:59:40|11134.71|11134.71|11136.47|11136.47|11136.87|11136.87|11134.71|11134.71|0
1648051190000|2022-03-23 15:59:50|11136.88|11136.88|11137.82|11137.82|11137.82|11137.82|11136.43|11136.43|0
1648051200000|2022-03-23 16:00:00|11137.03|11137.03|11136.99|11136.99|11138.57|11138.57|11136.99|11136.99|0
1648051210000|2022-03-23 16:00:10|11137.38|11137.38|11137.99|11137.99|11137.99|11137.99|11137.38|11137.38|0
1648051220000|2022-03-23 16:00:20|11138.26|11138.26|11139.26|11139.26|11140.44|11140.44|11138.17|11138.17|0
1648051230000|2022-03-23 16:00:30|11140.06|11140.06|11140.25|11140.25|11140.25|11140.25|11140.02|11140.02|0
1648051240000|2022-03-23 16:00:40|11140.41|11140.41|11140.73|11140.73|11140.73|11140.73|11140.41|11140.41|0
1648051250000|2022-03-23 16:00:50|11141.13|11141.13|11141.13|11141.13|11141.13|11141.13|11141.13|11141.13|0
1648051270000|2022-03-23 16:01:10|11141.53|11141.53|11141.53|11141.53|11142.5|11142.5|11141.53|11141.53|0
1648051280000|2022-03-23 16:01:20|11141.74|11141.74|11141.74|11141.74|11141.74|11141.74|11141.74|11141.74|0
1648051290000|2022-03-23 16:01:30|11141.55|11141.55|11141.55|11141.55|11141.55|11141.55|11141.55|11141.55|0
1648051300000|2022-03-23 16:01:40|11142.74|11142.74|11143.2|11143.2|11143.2|11143.2|11142.74|11142.74|0
1648051310000|2022-03-23 16:01:50|11144.72|11144.72|11144.72|11144.72|11144.72|11144.72|11144.72|11144.72|0
1648051320000|2022-03-23 16:02:00|11143.74|11143.74|11143.53|11143.53|11143.74|11143.74|11142.56|11142.56|0
1648051330000|2022-03-23 16:02:10|11142.35|11142.35|11142.75|11142.75|11142.75|11142.75|11142.35|11142.35|0
1648051340000|2022-03-23 16:02:20|11142.96|11142.96|11143.46|11143.46|11143.96|11143.96|11142.96|11142.96|0
1648051360000|2022-03-23 16:02:40|11143.86|11143.86|11144.81|11144.81|11144.81|11144.81|11143.86|11143.86|0
1648051370000|2022-03-23 16:02:50|11144.74|11144.74|11145.92|11145.92|11145.92|11145.92|11144.74|11144.74|0
1648051380000|2022-03-23 16:03:00|11146|11146|11146|11146|11146.39|11146.39|11146|11146|0
1648051390000|2022-03-23 16:03:10|11146.23|11146.23|11146.23|11146.23|11146.23|11146.23|11146.23|11146.23|0
1648051400000|2022-03-23 16:03:20|11146.7|11146.7|11145.72|11145.72|11146.7|11146.7|11145.72|11145.72|0
1648051410000|2022-03-23 16:03:30|11145.6|11145.6|11146.79|11146.79|11146.79|11146.79|11145.6|11145.6|0
1648051420000|2022-03-23 16:03:40|11146.95|11146.95|11146.95|11146.95|11146.95|11146.95|11146.95|11146.95|0
1648051440000|2022-03-23 16:04:00|11146.79|11146.79|11146.44|11146.44|11146.79|11146.79|11146.44|11146.44|0
1648051450000|2022-03-23 16:04:10|11146.6|11146.6|11146.6|11146.6|11146.6|11146.6|11146.6|11146.6|0
1648051470000|2022-03-23 16:04:30|11146.39|11146.39|11146.39|11146.39|11146.39|11146.39|11146.39|11146.39|0
1648051480000|2022-03-23 16:04:40|11145.99|11145.99|11145.99|11145.99|11145.99|11145.99|11145.99|11145.99|0
1648051490000|2022-03-23 16:04:50|11145.78|11145.78|11145.78|11145.78|11145.78|11145.78|11145.78|11145.78|0
1648051500000|2022-03-23 16:05:00|11145.99|11145.99|11145.88|11145.88|11145.99|11145.99|11145.78|11145.78|0
1648051510000|2022-03-23 16:05:10|11147.83|11147.83|11146.85|11146.85|11147.83|11147.83|11146.85|11146.85|0
1648051520000|2022-03-23 16:05:20|11147.25|11147.25|11148.23|11148.23|11148.23|11148.23|11146.75|11146.75|0
1648051530000|2022-03-23 16:05:30|11147.25|11147.25|11146.75|11146.75|11147.25|11147.25|11146.75|11146.75|0
1648051540000|2022-03-23 16:05:40|11146.14|11146.14|11146.14|11146.14|11146.14|11146.14|11146.14|11146.14|0
1648051550000|2022-03-23 16:05:50|11146.19|11146.19|11145.01|11145.01|11146.19|11146.19|11145.01|11145.01|0
1648051560000|2022-03-23 16:06:00|11144.93|11144.93|11143.61|11143.61|11144.93|11144.93|11143.61|11143.61|0
1648051570000|2022-03-23 16:06:10|11143.49|11143.49|11143.49|11143.49|11143.49|11143.49|11143.49|11143.49|0
1648051580000|2022-03-23 16:06:20|11143.42|11143.42|11141.67|11141.67|11143.42|11143.42|11141.67|11141.67|0
1648051590000|2022-03-23 16:06:30|11141.56|11141.56|11141.31|11141.31|11141.56|11141.56|11141.31|11141.31|0
1648051600000|2022-03-23 16:06:40|11141.23|11141.23|11141.23|11141.23|11141.23|11141.23|11141.23|11141.23|0
1648051610000|2022-03-23 16:06:50|11141.28|11141.28|11141.02|11141.02|11141.28|11141.28|11141.02|11141.02|0
1648051620000|2022-03-23 16:07:00|11140.94|11140.94|11140.94|11140.94|11140.94|11140.94|11140.94|11140.94|0
1648051630000|2022-03-23 16:07:10|11139.96|11139.96|11137.98|11137.98|11139.96|11139.96|11137.98|11137.98|0
1648051640000|2022-03-23 16:07:20|11137.78|11137.78|11137.78|11137.78|11137.78|11137.78|11137.78|11137.78|0
1648051650000|2022-03-23 16:07:30|11137.67|11137.67|11137.67|11137.67|11137.67|11137.67|11137.67|11137.67|0
1648051670000|2022-03-23 16:07:50|11137.88|11137.88|11137.88|11137.88|11137.88|11137.88|11137.88|11137.88|0
1648051680000|2022-03-23 16:08:00|11137.37|11137.37|11136.63|11136.63|11137.72|11137.72|11136.63|11136.63|0
1648051690000|2022-03-23 16:08:10|11136.28|11136.28|11136.28|11136.28|11136.28|11136.28|11136.28|11136.28|0
1648051700000|2022-03-23 16:08:20|11136.78|11136.78|11136.7|11136.7|11136.78|11136.78|11136.32|11136.32|0
1648051710000|2022-03-23 16:08:30|11135.72|11135.72|11136.14|11136.14|11136.14|11136.14|11135.72|11135.72|0
1648051720000|2022-03-23 16:08:40|11136.31|11136.31|11135.57|11135.57|11136.31|11136.31|11135.57|11135.57|0
1648051740000|2022-03-23 16:09:00|11135.36|11135.36|11134.9|11134.9|11135.36|11135.36|11134.9|11134.9|0
1648051750000|2022-03-23 16:09:10|11134.1|11134.1|11134.69|11134.69|11135.31|11135.31|11133.12|11133.12|0
1648051760000|2022-03-23 16:09:20|11134.62|11134.62|11134.29|11134.29|11134.62|11134.62|11134.29|11134.29|0
1648051770000|2022-03-23 16:09:30|11134.49|11134.49|11134.67|11134.67|11134.67|11134.67|11134.49|11134.49|0
1648051780000|2022-03-23 16:09:40|11134.49|11134.49|11134.49|11134.49|11134.49|11134.49|11134.49|11134.49|0
1648051790000|2022-03-23 16:09:50|11135.86|11135.86|11136.84|11136.84|11136.84|11136.84|11135.86|11135.86|0
1648051800000|2022-03-23 16:10:00|11136.79|11136.79|11136.79|11136.79|11136.79|11136.79|11136.79|11136.79|0
1648051810000|2022-03-23 16:10:10|11137.05|11137.05|11138.02|11138.02|11138.17|11138.17|11136.85|11136.85|0
1648051820000|2022-03-23 16:10:20|11139.2|11139.2|11139.28|11139.28|11139.28|11139.28|11139.2|11139.2|0
1648051830000|2022-03-23 16:10:30|11140.46|11140.46|11140.46|11140.46|11140.46|11140.46|11140.46|11140.46|0
1648051840000|2022-03-23 16:10:40|11139.28|11139.28|11139.28|11139.28|11139.28|11139.28|11139.28|11139.28|0
1648051850000|2022-03-23 16:10:50|11139.12|11139.12|11139.12|11139.12|11139.12|11139.12|11139.12|11139.12|0
1648051860000|2022-03-23 16:11:00|11137.94|11137.94|11138|11138|11138|11138|11137.82|11137.82|0
1648051890000|2022-03-23 16:11:30|11137.6|11137.6|11137.39|11137.39|11137.6|11137.6|11137.39|11137.39|0
1648051900000|2022-03-23 16:11:40|11137.54|11137.54|11137.54|11137.54|11137.54|11137.54|11137.54|11137.54|0
1648051910000|2022-03-23 16:11:50|11137.81|11137.81|11136.59|11136.59|11138.03|11138.03|11136.59|11136.59|0
1648051920000|2022-03-23 16:12:00|11136.25|11136.25|11135.98|11135.98|11136.25|11136.25|11135.83|11135.83|0
1648051930000|2022-03-23 16:12:10|11134.26|11134.26|11134.26|11134.26|11134.26|11134.26|11134.26|11134.26|0
1648051940000|2022-03-23 16:12:20|11133.08|11133.08|11133.17|11133.17|11134.26|11134.26|11133.08|11133.08|0
1648051950000|2022-03-23 16:12:30|11132.19|11132.19|11132.07|11132.07|11132.19|11132.19|11132.07|11132.07|0
1648051960000|2022-03-23 16:12:40|11131.73|11131.73|11130.55|11130.55|11131.73|11131.73|11130.55|11130.55|0
1648051970000|2022-03-23 16:12:50|11131.73|11131.73|11130.92|11130.92|11131.73|11131.73|11130.92|11130.92|0
1648051980000|2022-03-23 16:13:00|11128.56|11128.56|11128.35|11128.35|11128.56|11128.56|11128.35|11128.35|0
1648051990000|2022-03-23 16:13:10|11127.37|11127.37|11127.37|11127.37|11127.37|11127.37|11127.37|11127.37|0
1648052000000|2022-03-23 16:13:20|11127.02|11127.02|11126.16|11126.16|11127.02|11127.02|11126.16|11126.16|0
1648052010000|2022-03-23 16:13:30|11127.34|11127.34|11127.01|11127.01|11127.34|11127.34|11127.01|11127.01|0
1648052020000|2022-03-23 16:13:40|11127.35|11127.35|11128.82|11128.82|11128.82|11128.82|11127.35|11127.35|0
1648052030000|2022-03-23 16:13:50|11129.17|11129.17|11129.32|11129.32|11129.32|11129.32|11129.17|11129.17|0
1648052040000|2022-03-23 16:14:00|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|0
1648052050000|2022-03-23 16:14:10|11130.06|11130.06|11130.06|11130.06|11130.06|11130.06|11130.06|11130.06|0
1648052060000|2022-03-23 16:14:20|11129.86|11129.86|11129.86|11129.86|11129.86|11129.86|11129.86|11129.86|0
1648052070000|2022-03-23 16:14:30|11130.83|11130.83|11130.23|11130.23|11130.83|11130.83|11129.25|11129.25|0
1648052080000|2022-03-23 16:14:40|11130.17|11130.17|11130.23|11130.23|11130.23|11130.23|11130.17|11130.17|0
1648052090000|2022-03-23 16:14:50|11131.41|11131.41|11133.18|11133.18|11133.3|11133.3|11131.41|11131.41|0
1648052100000|2022-03-23 16:15:00|11133.58|11133.58|11133.82|11133.82|11134.76|11134.76|11133.58|11133.58|0
1648052110000|2022-03-23 16:15:10|11133.98|11133.98|11133.98|11133.98|11133.98|11133.98|11133.98|11133.98|0
1648052120000|2022-03-23 16:15:20|11133.81|11133.81|11135.02|11135.02|11135.35|11135.35|11133.58|11133.58|0
1648052130000|2022-03-23 16:15:30|11135.2|11135.2|11135.13|11135.13|11135.2|11135.2|11135.05|11135.05|0
1648052160000|2022-03-23 16:16:00|11135.24|11135.24|11135.39|11135.39|11135.39|11135.39|11135.24|11135.24|0
1648052190000|2022-03-23 16:16:30|11135.47|11135.47|11136.33|11136.33|11136.33|11136.33|11135.47|11135.47|0
1648052220000|2022-03-23 16:17:00|11135.5|11135.5|11136.18|11136.18|11136.18|11136.18|11135.5|11135.5|0
1648052240000|2022-03-23 16:17:20|11138.14|11138.14|11141.07|11141.07|11141.07|11141.07|11138.14|11138.14|0
1648052270000|2022-03-23 16:17:50|11140.72|11140.72|11140.56|11140.56|11140.72|11140.72|11140.56|11140.56|0
1648052280000|2022-03-23 16:18:00|11140.21|11140.21|11139.38|11139.38|11140.56|11140.56|11139.38|11139.38|0
1648052300000|2022-03-23 16:18:20|11139.28|11139.28|11138.51|11138.51|11139.28|11139.28|11138.3|11138.3|0
1648052310000|2022-03-23 16:18:30|11139.69|11139.69|11140.87|11140.87|11140.87|11140.87|11139.69|11139.69|0
1648052320000|2022-03-23 16:18:40|11140.95|11140.95|11141.16|11141.16|11141.16|11141.16|11140.95|11140.95|0
1648052330000|2022-03-23 16:18:50|11141.66|11141.66|11141.55|11141.55|11141.66|11141.66|11141.55|11141.55|0
1648052340000|2022-03-23 16:19:00|11140.57|11140.57|11139.94|11139.94|11140.57|11140.57|11139.94|11139.94|0
1648052350000|2022-03-23 16:19:10|11138.97|11138.97|11138.97|11138.97|11138.97|11138.97|11138.97|11138.97|0
1648052370000|2022-03-23 16:19:30|11138.76|11138.76|11138.76|11138.76|11138.76|11138.76|11138.76|11138.76|0
1648052380000|2022-03-23 16:19:40|11138.86|11138.86|11138.86|11138.86|11138.86|11138.86|11138.86|11138.86|0
1648052400000|2022-03-23 16:20:00|11139.12|11139.12|11138.72|11138.72|11139.12|11139.12|11138.67|11138.67|0
1648052420000|2022-03-23 16:20:20|11138.21|11138.21|11138.21|11138.21|11138.21|11138.21|11138.21|11138.21|0
1648052440000|2022-03-23 16:20:40|11139.19|11139.19|11138.79|11138.79|11139.19|11139.19|11138.79|11138.79|0
1648052450000|2022-03-23 16:20:50|11138.67|11138.67|11139.51|11139.51|11139.64|11139.64|11138.67|11138.67|0
1648052460000|2022-03-23 16:21:00|11138.54|11138.54|11137.71|11137.71|11138.69|11138.69|11137.71|11137.71|0
1648052470000|2022-03-23 16:21:10|11138.9|11138.9|11140.18|11140.18|11140.18|11140.18|11138.9|11138.9|0
1648052480000|2022-03-23 16:21:20|11139|11139|11139|11139|11141.36|11141.36|11139|11139|0
1648052500000|2022-03-23 16:21:40|11141.36|11141.36|11141.9|11141.9|11141.9|11141.9|11141.36|11141.36|0
1648052510000|2022-03-23 16:21:50|11142.06|11142.06|11143.49|11143.49|11143.49|11143.49|11142.06|11142.06|0
1648052520000|2022-03-23 16:22:00|11143.69|11143.69|11143.79|11143.79|11143.79|11143.79|11143.58|11143.58|0
1648052540000|2022-03-23 16:22:20|11144.77|11144.77|11144.21|11144.21|11145.4|11145.4|11144.21|11144.21|0
1648052550000|2022-03-23 16:22:30|11144.06|11144.06|11143.06|11143.06|11144.25|11144.25|11143.06|11143.06|0
1648052560000|2022-03-23 16:22:40|11141.88|11141.88|11143.74|11143.74|11143.95|11143.95|11141.88|11141.88|0
1648052570000|2022-03-23 16:22:50|11143.4|11143.4|11142.21|11142.21|11143.4|11143.4|11142.21|11142.21|0
1648052580000|2022-03-23 16:23:00|11142.36|11142.36|11142.53|11142.53|11142.53|11142.53|11142.36|11142.36|0
1648052590000|2022-03-23 16:23:10|11142.28|11142.28|11142.28|11142.28|11142.28|11142.28|11142.28|11142.28|0
1648052600000|2022-03-23 16:23:20|11142.78|11142.78|11142.78|11142.78|11142.78|11142.78|11142.78|11142.78|0
1648052610000|2022-03-23 16:23:30|11142.38|11142.38|11142.38|11142.38|11142.38|11142.38|11142.38|11142.38|0
1648052620000|2022-03-23 16:23:40|11142.31|11142.31|11142.47|11142.47|11142.47|11142.47|11142.31|11142.31|0
1648052630000|2022-03-23 16:23:50|11142.13|11142.13|11142.23|11142.23|11142.23|11142.23|11141.89|11141.89|0
1648052640000|2022-03-23 16:24:00|11142.44|11142.44|11140.91|11140.91|11142.44|11142.44|11140.91|11140.91|0
1648052650000|2022-03-23 16:24:10|11139.94|11139.94|11140.01|11140.01|11140.01|11140.01|11139.94|11139.94|0
1648052660000|2022-03-23 16:24:20|11139.51|11139.51|11139.6|11139.6|11139.6|11139.6|11139.51|11139.51|0
1648052670000|2022-03-23 16:24:30|11140.58|11140.58|11141.67|11141.67|11141.76|11141.76|11140.58|11140.58|0
1648052690000|2022-03-23 16:24:50|11142.02|11142.02|11142.36|11142.36|11142.36|11142.36|11142.02|11142.02|0
1648052700000|2022-03-23 16:25:00|11142.53|11142.53|11143.98|11143.98|11143.98|11143.98|11142.53|11142.53|0
1648052710000|2022-03-23 16:25:10|11144.95|11144.95|11147.58|11147.58|11147.58|11147.58|11144.95|11144.95|0
1648052720000|2022-03-23 16:25:20|11147.32|11147.32|11146.53|11146.53|11147.51|11147.51|11146.53|11146.53|0
1648052730000|2022-03-23 16:25:30|11147.72|11147.72|11147.72|11147.72|11147.72|11147.72|11147.72|11147.72|0
1648052740000|2022-03-23 16:25:40|11147.83|11147.83|11147.93|11147.93|11147.93|11147.93|11147.72|11147.72|0
1648052750000|2022-03-23 16:25:50|11147.72|11147.72|11147.72|11147.72|11147.72|11147.72|11147.72|11147.72|0
1648052760000|2022-03-23 16:26:00|11148.69|11148.69|11146.41|11146.41|11148.69|11148.69|11146.41|11146.41|0
1648052770000|2022-03-23 16:26:10|11145.23|11145.23|11144.8|11144.8|11145.23|11145.23|11144.8|11144.8|0
1648052780000|2022-03-23 16:26:20|11144.6|11144.6|11145.12|11145.12|11145.12|11145.12|11144.6|11144.6|0
1648052790000|2022-03-23 16:26:30|11144.33|11144.33|11144.72|11144.72|11144.72|11144.72|11144.33|11144.33|0
1648052800000|2022-03-23 16:26:40|11144.57|11144.57|11144.61|11144.61|11144.61|11144.61|11144.31|11144.31|0
1648052810000|2022-03-23 16:26:50|11144.82|11144.82|11144.67|11144.67|11144.82|11144.82|11144.67|11144.67|0
1648052820000|2022-03-23 16:27:00|11143.69|11143.69|11143.69|11143.69|11143.69|11143.69|11143.69|11143.69|0
1648052830000|2022-03-23 16:27:10|11143.34|11143.34|11142.88|11142.88|11143.34|11143.34|11142.88|11142.88|0
1648052840000|2022-03-23 16:27:20|11143|11143|11142.6|11142.6|11143|11143|11142.6|11142.6|0
1648052850000|2022-03-23 16:27:30|11144.55|11144.55|11144.55|11144.55|11144.55|11144.55|11144.55|11144.55|0
1648052870000|2022-03-23 16:27:50|11144.32|11144.32|11146.69|11146.69|11146.69|11146.69|11144.32|11144.32|0
1648052880000|2022-03-23 16:28:00|11146.45|11146.45|11144.09|11144.09|11146.45|11146.45|11144.09|11144.09|0
1648052890000|2022-03-23 16:28:10|11144.35|11144.35|11141.19|11141.19|11144.35|11144.35|11141.19|11141.19|0
1648052900000|2022-03-23 16:28:20|11140.98|11140.98|11141.04|11141.04|11141.04|11141.04|11140.98|11140.98|0
1648052910000|2022-03-23 16:28:30|11140.92|11140.92|11143.03|11143.03|11143.08|11143.08|11140.92|11140.92|0
1648052920000|2022-03-23 16:28:40|11142.95|11142.95|11141.97|11141.97|11142.95|11142.95|11141.97|11141.97|0
1648052930000|2022-03-23 16:28:50|11141.58|11141.58|11141.32|11141.32|11141.58|11141.58|11141.32|11141.32|0
1648052940000|2022-03-23 16:29:00|11140.14|11140.14|11142.73|11142.73|11142.73|11142.73|11140.14|11140.14|0
1648052950000|2022-03-23 16:29:10|11141.55|11141.55|11141.35|11141.35|11141.55|11141.55|11141.35|11141.35|0
1648052960000|2022-03-23 16:29:20|11141.11|11141.11|11140.93|11140.93|11141.11|11141.11|11140.93|11140.93|0
1648052970000|2022-03-23 16:29:30|11141.33|11141.33|11141.9|11141.9|11142.29|11142.29|11141.33|11141.33|0
1648052980000|2022-03-23 16:29:40|11142.42|11142.42|11143.19|11143.19|11144.84|11144.84|11141.12|11141.12|0
1648052990000|2022-03-23 16:29:50|11143.11|11143.11|11140.19|11140.19|11144.29|11144.29|11140.19|11140.19|0
1648109700000|2022-03-24 08:15:00|11146.07|11146.07|11145.57|11145.57|11146.07|11146.07|11145.57|11145.57|0
1648109710000|2022-03-24 08:15:10|11145.17|11145.17|11144.85|11144.85|11145.17|11145.17|11144.85|11144.85|0
1648109720000|2022-03-24 08:15:20|11143.74|11143.74|11144.78|11144.78|11144.93|11144.93|11143.58|11143.58|0
1648109730000|2022-03-24 08:15:30|11144.57|11144.57|11142.97|11142.97|11144.57|11144.57|11142.97|11142.97|0
1648109740000|2022-03-24 08:15:40|11142.56|11142.56|11142.41|11142.41|11142.56|11142.56|11142.41|11142.41|0
1648109750000|2022-03-24 08:15:50|11142.53|11142.53|11135.14|11135.14|11142.65|11142.65|11135.14|11135.14|0
1648109760000|2022-03-24 08:16:00|11133.78|11133.78|11130.88|11130.88|11133.78|11133.78|11129.9|11129.9|0
1648109770000|2022-03-24 08:16:10|11131.23|11131.23|11133.59|11133.59|11133.59|11133.59|11131.23|11131.23|0
1648109780000|2022-03-24 08:16:20|11133.26|11133.26|11133.26|11133.26|11133.26|11133.26|11133.26|11133.26|0
1648109790000|2022-03-24 08:16:30|11133.74|11133.74|11133.74|11133.74|11133.74|11133.74|11133.74|11133.74|0
1648109800000|2022-03-24 08:16:40|11133.54|11133.54|11134.91|11134.91|11134.91|11134.91|11132.16|11132.16|0
1648109810000|2022-03-24 08:16:50|11134.41|11134.41|11137.87|11137.87|11137.87|11137.87|11134.41|11134.41|0
1648109820000|2022-03-24 08:17:00|11138.37|11138.37|11142.85|11142.85|11142.85|11142.85|11138.37|11138.37|0
1648109830000|2022-03-24 08:17:10|11141.88|11141.88|11141.88|11141.88|11141.88|11141.88|11141.88|11141.88|0
1648109860000|2022-03-24 08:17:40|11141.76|11141.76|11147.98|11147.98|11149.16|11149.16|11141.76|11141.76|0
1648109870000|2022-03-24 08:17:50|11148.59|11148.59|11151.55|11151.55|11151.55|11151.55|11148.59|11148.59|0
1648109880000|2022-03-24 08:18:00|11150.75|11150.75|11150.75|11150.75|11150.75|11150.75|11150.75|11150.75|0
1648109920000|2022-03-24 08:18:40|11151.38|11151.38|11151.61|11151.61|11151.61|11151.61|11151.38|11151.38|0
1648109930000|2022-03-24 08:18:50|11150.43|11150.43|11150.43|11150.43|11150.43|11150.43|11150.43|11150.43|0
1648109960000|2022-03-24 08:19:20|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|0
1648109980000|2022-03-24 08:19:40|11148.72|11148.72|11143.43|11143.43|11148.88|11148.88|11143.43|11143.43|0
1648110000000|2022-03-24 08:20:00|11143.83|11143.83|11143.6|11143.6|11143.83|11143.83|11143.6|11143.6|0
1648110010000|2022-03-24 08:20:10|11144.39|11144.39|11144.29|11144.29|11144.68|11144.68|11143.89|11143.89|0
1648110020000|2022-03-24 08:20:20|11146.24|11146.24|11144.29|11144.29|11146.24|11146.24|11144.29|11144.29|0
1648110030000|2022-03-24 08:20:30|11143.89|11143.89|11143.5|11143.5|11144.68|11144.68|11143.5|11143.5|0
1648110050000|2022-03-24 08:20:50|11144|11144|11147.41|11147.41|11147.41|11147.41|11144|11144|0
1648110060000|2022-03-24 08:21:00|11147.75|11147.75|11147.75|11147.75|11147.75|11147.75|11147.75|11147.75|0
1648110070000|2022-03-24 08:21:10|11147.04|11147.04|11147.21|11147.21|11147.21|11147.21|11147.04|11147.04|0
1648110090000|2022-03-24 08:21:30|11148.59|11148.59|11148.59|11148.59|11148.59|11148.59|11148.59|11148.59|0
1648110100000|2022-03-24 08:21:40|11149.77|11149.77|11149.77|11149.77|11149.77|11149.77|11149.77|11149.77|0
1648110110000|2022-03-24 08:21:50|11150.75|11150.75|11150.75|11150.75|11150.75|11150.75|11150.75|11150.75|0
1648110120000|2022-03-24 08:22:00|11150.25|11150.25|11150.25|11150.25|11150.25|11150.25|11150.25|11150.25|0
1648110130000|2022-03-24 08:22:10|11150.45|11150.45|11151.17|11151.17|11151.17|11151.17|11150.37|11150.37|0
1648110140000|2022-03-24 08:22:20|11151.39|11151.39|11151.39|11151.39|11151.39|11151.39|11151.39|11151.39|0
1648110150000|2022-03-24 08:22:30|11151.23|11151.23|11151.23|11151.23|11151.23|11151.23|11151.23|11151.23|0
1648110160000|2022-03-24 08:22:40|11151.57|11151.57|11153.6|11153.6|11153.6|11153.6|11151.57|11151.57|0
1648110180000|2022-03-24 08:23:00|11153.37|11153.37|11151.51|11151.51|11153.37|11153.37|11151.51|11151.51|0
1648110200000|2022-03-24 08:23:20|11152.7|11152.7|11152.91|11152.91|11152.91|11152.91|11152.7|11152.7|0
1648110240000|2022-03-24 08:24:00|11152.4|11152.4|11153.88|11153.88|11154.09|11154.09|11152.4|11152.4|0
1648110260000|2022-03-24 08:24:20|11152.9|11152.9|11152.9|11152.9|11152.9|11152.9|11152.9|11152.9|0
1648110270000|2022-03-24 08:24:30|11153.59|11153.59|11153.38|11153.38|11153.59|11153.59|11153.38|11153.38|0
1648110280000|2022-03-24 08:24:40|11153.17|11153.17|11156.57|11156.57|11157.38|11157.38|11153.17|11153.17|0
1648110290000|2022-03-24 08:24:50|11155.39|11155.39|11155.08|11155.08|11155.89|11155.89|11155.08|11155.08|0
1648110300000|2022-03-24 08:25:00|11155.99|11155.99|11155.57|11155.57|11155.99|11155.99|11155.57|11155.57|0
1648110310000|2022-03-24 08:25:10|11154.76|11154.76|11155.62|11155.62|11155.62|11155.62|11154.76|11154.76|0
1648110320000|2022-03-24 08:25:20|11155.67|11155.67|11156.07|11156.07|11156.07|11156.07|11155.67|11155.67|0
1648110330000|2022-03-24 08:25:30|11155.83|11155.83|11155.83|11155.83|11155.83|11155.83|11155.83|11155.83|0
1648110340000|2022-03-24 08:25:40|11155.09|11155.09|11155.09|11155.09|11155.09|11155.09|11155.09|11155.09|0
1648110350000|2022-03-24 08:25:50|11155.44|11155.44|11151.53|11151.53|11155.44|11155.44|11151.53|11151.53|0
1648110360000|2022-03-24 08:26:00|11151.4|11151.4|11150.43|11150.43|11151.4|11151.4|11150.43|11150.43|0
1648110380000|2022-03-24 08:26:20|11151.4|11151.4|11151.4|11151.4|11151.4|11151.4|11151.4|11151.4|0
1648110400000|2022-03-24 08:26:40|11151.1|11151.1|11151.1|11151.1|11151.1|11151.1|11151.1|11151.1|0
1648110410000|2022-03-24 08:26:50|11151.22|11151.22|11151.22|11151.22|11151.22|11151.22|11151.22|11151.22|0
1648110420000|2022-03-24 08:27:00|11150.49|11150.49|11150.46|11150.46|11150.49|11150.49|11150.25|11150.25|0
1648110430000|2022-03-24 08:27:10|11150.3|11150.3|11150.3|11150.3|11150.3|11150.3|11150.3|11150.3|0
1648110460000|2022-03-24 08:27:40|11150.18|11150.18|11150.18|11150.18|11150.18|11150.18|11150.18|11150.18|0
1648110490000|2022-03-24 08:28:10|11150.02|11150.02|11149.62|11149.62|11150.02|11150.02|11149.62|11149.62|0
1648110500000|2022-03-24 08:28:20|11150.02|11150.02|11151.55|11151.55|11151.55|11151.55|11150.02|11150.02|0
1648110510000|2022-03-24 08:28:30|11151.1|11151.1|11150.12|11150.12|11151.33|11151.33|11150.12|11150.12|0
1648110520000|2022-03-24 08:28:40|11151.31|11151.31|11153.26|11153.26|11153.26|11153.26|11151.31|11151.31|0
1648110530000|2022-03-24 08:28:50|11157.17|11157.17|11157.28|11157.28|11157.28|11157.28|11157.17|11157.17|0
1648110540000|2022-03-24 08:29:00|11158.26|11158.26|11159.74|11159.74|11159.74|11159.74|11158.26|11158.26|0
1648110560000|2022-03-24 08:29:20|11162.67|11162.67|11162.67|11162.67|11162.67|11162.67|11162.67|11162.67|0
1648110570000|2022-03-24 08:29:30|11159.74|11159.74|11158.1|11158.1|11159.74|11159.74|11158.1|11158.1|0
1648110580000|2022-03-24 08:29:40|11158.21|11158.21|11158.4|11158.4|11158.4|11158.4|11158.21|11158.21|0
1648110590000|2022-03-24 08:29:50|11158.25|11158.25|11155.36|11155.36|11158.25|11158.25|11155.36|11155.36|0
1648110600000|2022-03-24 08:30:00|11154.14|11154.14|11155.17|11155.17|11155.17|11155.17|11153.56|11153.56|0
1648110610000|2022-03-24 08:30:10|11155.02|11155.02|11160.21|11160.21|11160.21|11160.21|11155.02|11155.02|0
1648110620000|2022-03-24 08:30:20|11159.81|11159.81|11160.04|11160.04|11160.04|11160.04|11159.81|11159.81|0
1648110630000|2022-03-24 08:30:30|11160.5|11160.5|11160.62|11160.62|11160.62|11160.62|11160.29|11160.29|0
1648110650000|2022-03-24 08:30:50|11160.93|11160.93|11160.93|11160.93|11160.93|11160.93|11160.93|11160.93|0
1648110660000|2022-03-24 08:31:00|11163.86|11163.86|11163.65|11163.65|11163.86|11163.86|11162.68|11162.68|0
1648110670000|2022-03-24 08:31:10|11163.86|11163.86|11163.86|11163.86|11163.86|11163.86|11163.86|11163.86|0
1648110680000|2022-03-24 08:31:20|11165.04|11165.04|11164.06|11164.06|11165.04|11165.04|11163.86|11163.86|0
1648110690000|2022-03-24 08:31:30|11164.56|11164.56|11168.14|11168.14|11168.14|11168.14|11164.56|11164.56|0
1648110700000|2022-03-24 08:31:40|11167.79|11167.79|11167.79|11167.79|11167.79|11167.79|11167.79|11167.79|0
1648110720000|2022-03-24 08:32:00|11166.76|11166.76|11166.56|11166.56|11166.76|11166.76|11166.36|11166.36|0
1648110730000|2022-03-24 08:32:10|11165.38|11165.38|11165.04|11165.04|11165.38|11165.38|11165.04|11165.04|0
1648110740000|2022-03-24 08:32:20|11165.2|11165.2|11166|11166|11166|11166|11165.2|11165.2|0
1648110750000|2022-03-24 08:32:30|11166.33|11166.33|11166.21|11166.21|11166.56|11166.56|11166.21|11166.21|0
1648110760000|2022-03-24 08:32:40|11166.52|11166.52|11168.31|11168.31|11168.31|11168.31|11166.18|11166.18|0
1648110770000|2022-03-24 08:32:50|11168.52|11168.52|11169.23|11169.23|11169.23|11169.23|11167.44|11167.44|0
1648110780000|2022-03-24 08:33:00|11168.89|11168.89|11167.7|11167.7|11168.89|11168.89|11167.7|11167.7|0
1648110790000|2022-03-24 08:33:10|11169.43|11169.43|11169.66|11169.66|11169.66|11169.66|11169.43|11169.43|0
1648110800000|2022-03-24 08:33:20|11171.73|11171.73|11166.11|11166.11|11172.42|11172.42|11166.11|11166.11|0
1648110810000|2022-03-24 08:33:30|11162.56|11162.56|11157.85|11157.85|11162.56|11162.56|11157.85|11157.85|0
1648110820000|2022-03-24 08:33:40|11160.22|11160.22|11160.74|11160.74|11160.91|11160.91|11160.22|11160.22|0
1648110840000|2022-03-24 08:34:00|11160.24|11160.24|11162.19|11162.19|11162.19|11162.19|11160.24|11160.24|0
1648110850000|2022-03-24 08:34:10|11162.4|11162.4|11163.89|11163.89|11163.89|11163.89|11162.4|11162.4|0
1648110860000|2022-03-24 08:34:20|11163.7|11163.7|11161.47|11161.47|11163.7|11163.7|11161.47|11161.47|0
1648110870000|2022-03-24 08:34:30|11158.54|11158.54|11158.31|11158.31|11158.54|11158.54|11158.31|11158.31|0
1648110890000|2022-03-24 08:34:50|11158.43|11158.43|11158.43|11158.43|11158.43|11158.43|11158.43|11158.43|0
1648110900000|2022-03-24 08:35:00|11158.1|11158.1|11158.48|11158.48|11158.48|11158.48|11157.29|11157.29|0
1648110920000|2022-03-24 08:35:20|11158.15|11158.15|11159.45|11159.45|11159.45|11159.45|11158.15|11158.15|0
1648110930000|2022-03-24 08:35:30|11159.85|11159.85|11159.85|11159.85|11159.85|11159.85|11159.85|11159.85|0
1648110940000|2022-03-24 08:35:40|11159.51|11159.51|11161.15|11161.15|11161.46|11161.46|11159.51|11159.51|0
1648110950000|2022-03-24 08:35:50|11161.38|11161.38|11161.94|11161.94|11161.94|11161.94|11161.38|11161.38|0
1648110960000|2022-03-24 08:36:00|11160.76|11160.76|11160.88|11160.88|11160.88|11160.88|11160.76|11160.76|0
1648110970000|2022-03-24 08:36:10|11162.07|11162.07|11162.07|11162.07|11162.07|11162.07|11162.07|11162.07|0
1648110980000|2022-03-24 08:36:20|11160.88|11160.88|11160.88|11160.88|11160.88|11160.88|11160.88|11160.88|0
1648111000000|2022-03-24 08:36:40|11158.93|11158.93|11160.11|11160.11|11160.11|11160.11|11158.93|11158.93|0
1648111010000|2022-03-24 08:36:50|11161.3|11161.3|11160.89|11160.89|11161.3|11161.3|11160.89|11160.89|0
1648111020000|2022-03-24 08:37:00|11162.84|11162.84|11163.01|11163.01|11163.01|11163.01|11162.84|11162.84|0
1648111030000|2022-03-24 08:37:10|11162.03|11162.03|11162.51|11162.51|11163.48|11163.48|11162.03|11162.03|0
1648111040000|2022-03-24 08:37:20|11161.32|11161.32|11162.14|11162.14|11162.14|11162.14|11161.32|11161.32|0
1648111050000|2022-03-24 08:37:30|11160.77|11160.77|11159.23|11159.23|11160.77|11160.77|11158.97|11158.97|0
1648111070000|2022-03-24 08:37:50|11157.91|11157.91|11158.89|11158.89|11158.89|11158.89|11157.91|11157.91|0
1648111080000|2022-03-24 08:38:00|11159.39|11159.39|11162.73|11162.73|11162.73|11162.73|11159.39|11159.39|0
1648111090000|2022-03-24 08:38:10|11163.06|11163.06|11163.06|11163.06|11163.06|11163.06|11163.06|11163.06|0
1648111120000|2022-03-24 08:38:40|11163.27|11163.27|11163.27|11163.27|11163.27|11163.27|11163.27|11163.27|0
1648111130000|2022-03-24 08:38:50|11163.04|11163.04|11162.44|11162.44|11163.04|11163.04|11162.44|11162.44|0
1648111150000|2022-03-24 08:39:10|11163.14|11163.14|11166.07|11166.07|11166.07|11166.07|11163.14|11163.14|0
1648111170000|2022-03-24 08:39:30|11167.05|11167.05|11167.47|11167.47|11167.47|11167.47|11167.05|11167.05|0
1648111180000|2022-03-24 08:39:40|11167.93|11167.93|11168.05|11168.05|11168.05|11168.05|11167.93|11167.93|0
1648111190000|2022-03-24 08:39:50|11167.93|11167.93|11168.1|11168.1|11168.1|11168.1|11167.93|11167.93|0
1648111200000|2022-03-24 08:40:00|11170.46|11170.46|11171.68|11171.68|11171.68|11171.68|11170.46|11170.46|0
1648111210000|2022-03-24 08:40:10|11171.45|11171.45|11171.45|11171.45|11171.45|11171.45|11171.45|11171.45|0
1648111220000|2022-03-24 08:40:20|11172.63|11172.63|11172.63|11172.63|11172.63|11172.63|11172.63|11172.63|0
1648111230000|2022-03-24 08:40:30|11172.28|11172.28|11171.94|11171.94|11172.28|11172.28|11171.94|11171.94|0
1648111250000|2022-03-24 08:40:50|11169.01|11169.01|11166.64|11166.64|11169.01|11169.01|11166.64|11166.64|0
1648111260000|2022-03-24 08:41:00|11165.85|11165.85|11165.74|11165.74|11166.35|11166.35|11165.74|11165.74|0
1648111270000|2022-03-24 08:41:10|11165.94|11165.94|11165.48|11165.48|11165.94|11165.94|11165.48|11165.48|0
1648111290000|2022-03-24 08:41:30|11165.94|11165.94|11163.99|11163.99|11165.94|11165.94|11163.99|11163.99|0
1648111300000|2022-03-24 08:41:40|11163.78|11163.78|11163.78|11163.78|11163.78|11163.78|11163.78|11163.78|0
1648111320000|2022-03-24 08:42:00|11163.38|11163.38|11163.38|11163.38|11163.38|11163.38|11162.69|11162.69|0
1648111330000|2022-03-24 08:42:10|11162.2|11162.2|11162.2|11162.2|11162.2|11162.2|11162.2|11162.2|0
1648111360000|2022-03-24 08:42:40|11159.27|11159.27|11159.27|11159.27|11159.27|11159.27|11159.27|11159.27|0
1648111370000|2022-03-24 08:42:50|11156.97|11156.97|11155.15|11155.15|11156.97|11156.97|11155.15|11155.15|0
1648111390000|2022-03-24 08:43:10|11154.94|11154.94|11156.97|11156.97|11158.15|11158.15|11154.94|11154.94|0
1648111400000|2022-03-24 08:43:20|11157.31|11157.31|11157.52|11157.52|11157.52|11157.52|11157.31|11157.31|0
1648111430000|2022-03-24 08:43:50|11158.22|11158.22|11158.22|11158.22|11158.22|11158.22|11158.22|11158.22|0
1648111440000|2022-03-24 08:44:00|11160.17|11160.17|11160.17|11160.17|11160.17|11160.17|11160.17|11160.17|0
1648111450000|2022-03-24 08:44:10|11158.99|11158.99|11157.41|11157.41|11158.99|11158.99|11156.62|11156.62|0
1648111470000|2022-03-24 08:44:30|11156.77|11156.77|11156.77|11156.77|11156.77|11156.77|11156.77|11156.77|0
1648111490000|2022-03-24 08:44:50|11156.98|11156.98|11156.77|11156.77|11156.98|11156.98|11156.77|11156.77|0
1648111500000|2022-03-24 08:45:00|11157.57|11157.57|11157.57|11157.57|11157.57|11157.57|11157.57|11157.57|0
1648111510000|2022-03-24 08:45:10|11157.1|11157.1|11157.31|11157.31|11157.31|11157.31|11157.1|11157.1|0
1648111520000|2022-03-24 08:45:20|11158.49|11158.49|11158.49|11158.49|11158.49|11158.49|11158.49|11158.49|0
1648111530000|2022-03-24 08:45:30|11158.28|11158.28|11158.28|11158.28|11158.28|11158.28|11158.28|11158.28|0
1648111560000|2022-03-24 08:46:00|11158.43|11158.43|11157.93|11157.93|11158.43|11158.43|11157.93|11157.93|0
1648111570000|2022-03-24 08:46:10|11157.58|11157.58|11157.46|11157.46|11157.58|11157.58|11157.46|11157.46|0
1648111580000|2022-03-24 08:46:20|11156.96|11156.96|11155.31|11155.31|11156.96|11156.96|11155.31|11155.31|0
1648111590000|2022-03-24 08:46:30|11154.34|11154.34|11152.54|11152.54|11154.34|11154.34|11152.54|11152.54|0
1648111600000|2022-03-24 08:46:40|11152.33|11152.33|11151.91|11151.91|11152.33|11152.33|11151.91|11151.91|0
1648111610000|2022-03-24 08:46:50|11151.51|11151.51|11152.12|11152.12|11152.12|11152.12|11151.51|11151.51|0
1648111620000|2022-03-24 08:47:00|11150.94|11150.94|11150.94|11150.94|11150.94|11150.94|11150.94|11150.94|0
1648111650000|2022-03-24 08:47:30|11149.9|11149.9|11148.93|11148.93|11149.9|11149.9|11148.93|11148.93|0
1648111670000|2022-03-24 08:47:50|11148.24|11148.24|11148.24|11148.24|11148.24|11148.24|11148.24|11148.24|0
1648111680000|2022-03-24 08:48:00|11146.08|11146.08|11139.15|11139.15|11146.08|11146.08|11139.15|11139.15|0
1648111690000|2022-03-24 08:48:10|11138.17|11138.17|11137.48|11137.48|11138.17|11138.17|11137.48|11137.48|0
1648111700000|2022-03-24 08:48:20|11136.3|11136.3|11133.82|11133.82|11136.3|11136.3|11133.82|11133.82|0
1648111720000|2022-03-24 08:48:40|11134.22|11134.22|11136.86|11136.86|11136.86|11136.86|11134.22|11134.22|0
1648111730000|2022-03-24 08:48:50|11135.88|11135.88|11135.88|11135.88|11135.88|11135.88|11135.88|11135.88|0
1648111740000|2022-03-24 08:49:00|11134.7|11134.7|11132.94|11132.94|11134.7|11134.7|11132.94|11132.94|0
1648111750000|2022-03-24 08:49:10|11132.44|11132.44|11132.44|11132.44|11132.44|11132.44|11132.44|11132.44|0
1648111760000|2022-03-24 08:49:20|11132.31|11132.31|11132.31|11132.31|11132.31|11132.31|11132.31|11132.31|0
1648111780000|2022-03-24 08:49:40|11131.28|11131.28|11131.28|11131.28|11131.28|11131.28|11131.28|11131.28|0
1648111790000|2022-03-24 08:49:50|11131.16|11131.16|11131.16|11131.16|11131.16|11131.16|11131.16|11131.16|0
1648111810000|2022-03-24 08:50:10|11131.66|11131.66|11131.66|11131.66|11131.66|11131.66|11131.66|11131.66|0
1648111820000|2022-03-24 08:50:20|11132.47|11132.47|11132.42|11132.42|11132.47|11132.47|11132.42|11132.42|0
1648111830000|2022-03-24 08:50:30|11132.98|11132.98|11132.98|11132.98|11132.98|11132.98|11132.98|11132.98|0
1648111860000|2022-03-24 08:51:00|11132.86|11132.86|11129.49|11129.49|11132.86|11132.86|11129.49|11129.49|0
1648111870000|2022-03-24 08:51:10|11129.37|11129.37|11129.26|11129.26|11129.37|11129.37|11129.26|11129.26|0
1648111880000|2022-03-24 08:51:20|11128.08|11128.08|11125.89|11125.89|11128.08|11128.08|11125.89|11125.89|0
1648111890000|2022-03-24 08:51:30|11125.54|11125.54|11121.38|11121.38|11125.54|11125.54|11121.38|11121.38|0
1648111900000|2022-03-24 08:51:40|11120.1|11120.1|11118.92|11118.92|11120.1|11120.1|11118.92|11118.92|0
1648111910000|2022-03-24 08:51:50|11119.42|11119.42|11122.85|11122.85|11122.85|11122.85|11119.42|11119.42|0
1648111920000|2022-03-24 08:52:00|11123.36|11123.36|11129.59|11129.59|11129.59|11129.59|11123.36|11123.36|0
1648111930000|2022-03-24 08:52:10|11129.46|11129.46|11129.46|11129.46|11129.46|11129.46|11129.46|11129.46|0
1648111940000|2022-03-24 08:52:20|11129.52|11129.52|11129.52|11129.52|11129.52|11129.52|11129.52|11129.52|0
1648111960000|2022-03-24 08:52:40|11128.69|11128.69|11128.69|11128.69|11128.69|11128.69|11128.69|11128.69|0
1648111970000|2022-03-24 08:52:50|11128.94|11128.94|11128.94|11128.94|11128.94|11128.94|11128.94|11128.94|0
1648111990000|2022-03-24 08:53:10|11129.06|11129.06|11128.91|11128.91|11129.06|11129.06|11128.71|11128.71|0
1648112000000|2022-03-24 08:53:20|11128.71|11128.71|11128.51|11128.51|11129.12|11129.12|11128.51|11128.51|0
1648112010000|2022-03-24 08:53:30|11129.69|11129.69|11129.19|11129.19|11129.69|11129.69|11129.19|11129.19|0
1648112020000|2022-03-24 08:53:40|11126.26|11126.26|11124.64|11124.64|11126.26|11126.26|11124.64|11124.64|0
1648112040000|2022-03-24 08:54:00|11123.66|11123.66|11122.58|11122.58|11123.66|11123.66|11122.37|11122.37|0
1648112050000|2022-03-24 08:54:10|11123.21|11123.21|11121.91|11121.91|11123.21|11123.21|11121.91|11121.91|0
1648112090000|2022-03-24 08:54:50|11124.21|11124.21|11124.21|11124.21|11124.21|11124.21|11124.21|11124.21|0
1648112140000|2022-03-24 08:55:40|11124.32|11124.32|11124.32|11124.32|11124.32|11124.32|11124.32|11124.32|0
1648112150000|2022-03-24 08:55:50|11124.16|11124.16|11123.9|11123.9|11124.16|11124.16|11123.64|11123.64|0
1648112160000|2022-03-24 08:56:00|11123.73|11123.73|11124.78|11124.78|11124.78|11124.78|11123.57|11123.57|0
1648112170000|2022-03-24 08:56:10|11124.88|11124.88|11124.88|11124.88|11124.88|11124.88|11124.88|11124.88|0
1648112180000|2022-03-24 08:56:20|11124.93|11124.93|11124.93|11124.93|11124.93|11124.93|11124.93|11124.93|0
1648112190000|2022-03-24 08:56:30|11124.98|11124.98|11126.11|11126.11|11126.11|11126.11|11124.98|11124.98|0
1648112200000|2022-03-24 08:56:40|11126.53|11126.53|11124.58|11124.58|11126.53|11126.53|11124.58|11124.58|0
1648112210000|2022-03-24 08:56:50|11124.41|11124.41|11124.41|11124.41|11124.41|11124.41|11124.41|11124.41|0
1648112240000|2022-03-24 08:57:20|11124.07|11124.07|11124.07|11124.07|11124.07|11124.07|11124.07|11124.07|0
1648112250000|2022-03-24 08:57:30|11125.25|11125.25|11125.68|11125.68|11125.68|11125.68|11125.25|11125.25|0
1648112260000|2022-03-24 08:57:40|11126.19|11126.19|11125.6|11125.6|11126.19|11126.19|11125.6|11125.6|0
1648112270000|2022-03-24 08:57:50|11125.2|11125.2|11125.2|11125.2|11125.2|11125.2|11125.2|11125.2|0
1648112280000|2022-03-24 08:58:00|11124.86|11124.86|11125.28|11125.28|11125.28|11125.28|11124.86|11124.86|0
1648112290000|2022-03-24 08:58:10|11124.59|11124.59|11124.39|11124.39|11124.59|11124.59|11124.39|11124.39|0
1648112300000|2022-03-24 08:58:20|11124.13|11124.13|11124.13|11124.13|11124.13|11124.13|11124.13|11124.13|0
1648112310000|2022-03-24 08:58:30|11123.78|11123.78|11123.39|11123.39|11123.78|11123.78|11123.39|11123.39|0
1648112330000|2022-03-24 08:58:50|11122.41|11122.41|11122.41|11122.41|11122.41|11122.41|11122.41|11122.41|0
1648112340000|2022-03-24 08:59:00|11121.99|11121.99|11121.99|11121.99|11121.99|11121.99|11121.99|11121.99|0
1648112360000|2022-03-24 08:59:20|11121.49|11121.49|11121.49|11121.49|11121.49|11121.49|11121.49|11121.49|0
1648112370000|2022-03-24 08:59:30|11120.98|11120.98|11119.8|11119.8|11120.98|11120.98|11119.8|11119.8|0
1648112380000|2022-03-24 08:59:40|11120.15|11120.15|11120.84|11120.84|11120.84|11120.84|11120.15|11120.15|0
1648112390000|2022-03-24 08:59:50|11120.63|11120.63|11120.63|11120.63|11120.63|11120.63|11120.63|11120.63|0
1648112400000|2022-03-24 09:00:00|11120.48|11120.48|11121.46|11121.46|11121.46|11121.46|11120.48|11120.48|0
1648112430000|2022-03-24 09:00:30|11122.44|11122.44|11122.44|11122.44|11122.44|11122.44|11122.44|11122.44|0
1648112450000|2022-03-24 09:00:50|11122.69|11122.69|11122.69|11122.69|11122.69|11122.69|11122.69|11122.69|0
1648112480000|2022-03-24 09:01:20|11122.93|11122.93|11122.93|11122.93|11122.93|11122.93|11122.93|11122.93|0
1648112490000|2022-03-24 09:01:30|11124.11|11124.11|11125.86|11125.86|11125.86|11125.86|11124.11|11124.11|0
1648112500000|2022-03-24 09:01:40|11126.12|11126.12|11126.12|11126.12|11126.12|11126.12|11126.12|11126.12|0
1648112510000|2022-03-24 09:01:50|11126.01|11126.01|11126.01|11126.01|11126.01|11126.01|11126.01|11126.01|0
1648112530000|2022-03-24 09:02:10|11126.14|11126.14|11125.83|11125.83|11126.14|11126.14|11125.83|11125.83|0
1648112590000|2022-03-24 09:03:10|11125.49|11125.49|11125.49|11125.49|11125.49|11125.49|11125.49|11125.49|0
1648112600000|2022-03-24 09:03:20|11125.72|11125.72|11125.72|11125.72|11125.72|11125.72|11125.72|11125.72|0
1648112630000|2022-03-24 09:03:50|11125.93|11125.93|11125.93|11125.93|11125.93|11125.93|11125.93|11125.93|0
1648112690000|2022-03-24 09:04:50|11124.74|11124.74|11122.38|11122.38|11124.74|11124.74|11122.38|11122.38|0
1648112700000|2022-03-24 09:05:00|11120.42|11120.42|11120.44|11120.44|11120.44|11120.44|11118.37|11118.37|0
1648112730000|2022-03-24 09:05:30|11120.05|11120.05|11120.05|11120.05|11120.05|11120.05|11120.05|11120.05|0
1648112740000|2022-03-24 09:05:40|11119.84|11119.84|11119.73|11119.73|11119.84|11119.84|11119.73|11119.73|0
1648112760000|2022-03-24 09:06:00|11119.65|11119.65|11119.65|11119.65|11119.65|11119.65|11119.65|11119.65|0
1648112770000|2022-03-24 09:06:10|11120.83|11120.83|11119.86|11119.86|11120.83|11120.83|11119.86|11119.86|0
1648112790000|2022-03-24 09:06:30|11118.67|11118.67|11118.67|11118.67|11118.67|11118.67|11118.67|11118.67|0
1648112800000|2022-03-24 09:06:40|11118.51|11118.51|11118.01|11118.01|11119.22|11119.22|11118.01|11118.01|0
1648112810000|2022-03-24 09:06:50|11118.99|11118.99|11117.69|11117.69|11118.99|11118.99|11117.69|11117.69|0
1648112820000|2022-03-24 09:07:00|11117.48|11117.48|11117.69|11117.69|11117.69|11117.69|11117.48|11117.48|0
1648112830000|2022-03-24 09:07:10|11117.49|11117.49|11116.89|11116.89|11117.49|11117.49|11116.89|11116.89|0
1648112840000|2022-03-24 09:07:20|11116.55|11116.55|11116.35|11116.35|11116.55|11116.55|11116.35|11116.35|0
1648112850000|2022-03-24 09:07:30|11116.01|11116.01|11114.75|11114.75|11116.01|11116.01|11114.75|11114.75|0
1648112860000|2022-03-24 09:07:40|11114.4|11114.4|11112.7|11112.7|11114.4|11114.4|11112.7|11112.7|0
1648112870000|2022-03-24 09:07:50|11111.73|11111.73|11110.18|11110.18|11111.73|11111.73|11110.18|11110.18|0
1648112880000|2022-03-24 09:08:00|11110.05|11110.05|11110.05|11110.05|11110.05|11110.05|11110.05|11110.05|0
1648112900000|2022-03-24 09:08:20|11109.58|11109.58|11109.01|11109.01|11109.58|11109.58|11109.01|11109.01|0
1648112910000|2022-03-24 09:08:30|11108.67|11108.67|11108.67|11108.67|11108.67|11108.67|11108.67|11108.67|0
1648112920000|2022-03-24 09:08:40|11106.71|11106.71|11106.71|11106.71|11106.71|11106.71|11106.71|11106.71|0
1648112930000|2022-03-24 09:08:50|11106.21|11106.21|11105.96|11105.96|11106.21|11106.21|11105.96|11105.96|0
1648112940000|2022-03-24 09:09:00|11105.46|11105.46|11104.27|11104.27|11105.46|11105.46|11104.27|11104.27|0
1648112960000|2022-03-24 09:09:20|11103.97|11103.97|11104.09|11104.09|11104.09|11104.09|11103.97|11103.97|0
1648112970000|2022-03-24 09:09:30|11103.58|11103.58|11103.58|11103.58|11103.58|11103.58|11103.58|11103.58|0
1648112980000|2022-03-24 09:09:40|11104.77|11104.77|11105.11|11105.11|11105.11|11105.11|11104.77|11104.77|0
1648113000000|2022-03-24 09:10:00|11105|11105|11105.2|11105.2|11105.2|11105.2|11105|11105|0
1648113020000|2022-03-24 09:10:20|11102.83|11102.83|11101.65|11101.65|11102.83|11102.83|11101.65|11101.65|0
1648113030000|2022-03-24 09:10:30|11101.45|11101.45|11102.63|11102.63|11102.63|11102.63|11101.45|11101.45|0
1648113040000|2022-03-24 09:10:40|11103.05|11103.05|11102.26|11102.26|11103.05|11103.05|11101.28|11101.28|0
1648113050000|2022-03-24 09:10:50|11102.37|11102.37|11102.37|11102.37|11102.37|11102.37|11102.37|11102.37|0
1648113060000|2022-03-24 09:11:00|11101.98|11101.98|11102.37|11102.37|11102.37|11102.37|11101.98|11101.98|0
1648113080000|2022-03-24 09:11:20|11101.18|11101.18|11102.22|11102.22|11102.22|11102.22|11101.18|11101.18|0
1648113110000|2022-03-24 09:11:50|11102.91|11102.91|11102.91|11102.91|11102.91|11102.91|11102.91|11102.91|0
1648113150000|2022-03-24 09:12:30|11104.01|11104.01|11104.01|11104.01|11104.01|11104.01|11104.01|11104.01|0
1648113160000|2022-03-24 09:12:40|11105.2|11105.2|11105.2|11105.2|11105.2|11105.2|11105.2|11105.2|0
1648113180000|2022-03-24 09:13:00|11105.7|11105.7|11105.7|11105.7|11105.7|11105.7|11105.7|11105.7|0
1648113210000|2022-03-24 09:13:30|11106.2|11106.2|11106.7|11106.7|11106.7|11106.7|11106.2|11106.2|0
1648113220000|2022-03-24 09:13:40|11105.72|11105.72|11108.29|11108.29|11108.29|11108.29|11105.72|11105.72|0
1648113230000|2022-03-24 09:13:50|11109.27|11109.27|11109.38|11109.38|11109.38|11109.38|11109.27|11109.27|0
1648113250000|2022-03-24 09:14:10|11109.88|11109.88|11109.88|11109.88|11109.88|11109.88|11109.88|11109.88|0
1648113260000|2022-03-24 09:14:20|11111.07|11111.07|11111.07|11111.07|11111.07|11111.07|11111.07|11111.07|0
1648113290000|2022-03-24 09:14:50|11111.41|11111.41|11112.04|11112.04|11112.04|11112.04|11111.41|11111.41|0
1648113300000|2022-03-24 09:15:00|11113.22|11113.22|11113.22|11113.22|11113.22|11113.22|11113.22|11113.22|0
1648113310000|2022-03-24 09:15:10|11113.11|11113.11|11113.11|11113.11|11113.11|11113.11|11113.11|11113.11|0
1648113320000|2022-03-24 09:15:20|11113.95|11113.95|11112.77|11112.77|11113.95|11113.95|11112.77|11112.77|0
1648113330000|2022-03-24 09:15:30|11115.13|11115.13|11114.67|11114.67|11115.13|11115.13|11114.67|11114.67|0
1648113340000|2022-03-24 09:15:40|11113.49|11113.49|11113.49|11113.49|11113.49|11113.49|11113.49|11113.49|0
1648113380000|2022-03-24 09:16:20|11112.31|11112.31|11113|11113|11113|11113|11112.31|11112.31|0
1648113400000|2022-03-24 09:16:40|11113.97|11113.97|11115.15|11115.15|11115.15|11115.15|11113.97|11113.97|0
1648113420000|2022-03-24 09:17:00|11115.39|11115.39|11116.77|11116.77|11116.77|11116.77|11115.39|11115.39|0
1648113440000|2022-03-24 09:17:20|11117.29|11117.29|11117.29|11117.29|11117.29|11117.29|11117.29|11117.29|0
1648113460000|2022-03-24 09:17:40|11116.11|11116.11|11114.76|11114.76|11116.11|11116.11|11114.76|11114.76|0
1648113470000|2022-03-24 09:17:50|11114.88|11114.88|11114.88|11114.88|11114.88|11114.88|11114.88|11114.88|0
1648113490000|2022-03-24 09:18:10|11115|11115|11115.13|11115.13|11115.13|11115.13|11115|11115|0
1648113510000|2022-03-24 09:18:30|11116.32|11116.32|11117.52|11117.52|11117.52|11117.52|11116.32|11116.32|0
1648113520000|2022-03-24 09:18:40|11118.7|11118.7|11118.7|11118.7|11118.7|11118.7|11118.7|11118.7|0
1648113550000|2022-03-24 09:19:10|11119.12|11119.12|11119.54|11119.54|11119.54|11119.54|11119.04|11119.04|0
1648113580000|2022-03-24 09:19:40|11119.87|11119.87|11119.87|11119.87|11119.87|11119.87|11119.87|11119.87|0
1648113590000|2022-03-24 09:19:50|11120.57|11120.57|11121.37|11121.37|11121.37|11121.37|11120.57|11120.57|0
1648113600000|2022-03-24 09:20:00|11122.55|11122.55|11122.55|11122.55|11122.55|11122.55|11122.55|11122.55|0
1648113610000|2022-03-24 09:20:10|11122.97|11122.97|11122.97|11122.97|11122.97|11122.97|11122.97|11122.97|0
1648113650000|2022-03-24 09:20:50|11122.55|11122.55|11122.55|11122.55|11122.55|11122.55|11122.55|11122.55|0
1648113660000|2022-03-24 09:21:00|11122.32|11122.32|11120.88|11120.88|11122.32|11122.32|11120.88|11120.88|0
1648113680000|2022-03-24 09:21:20|11120.08|11120.08|11120.08|11120.08|11120.08|11120.08|11120.08|11120.08|0
1648113700000|2022-03-24 09:21:40|11119.95|11119.95|11118.65|11118.65|11119.95|11119.95|11118.65|11118.65|0
1648113710000|2022-03-24 09:21:50|11118.44|11118.44|11118.44|11118.44|11118.44|11118.44|11118.44|11118.44|0
1648113720000|2022-03-24 09:22:00|11117.26|11117.26|11117.26|11117.26|11117.26|11117.26|11117.26|11117.26|0
1648113750000|2022-03-24 09:22:30|11117.21|11117.21|11116.4|11116.4|11117.21|11117.21|11116.4|11116.4|0
1648113760000|2022-03-24 09:22:40|11115.22|11115.22|11113.57|11113.57|11115.22|11115.22|11113.57|11113.57|0
1648113770000|2022-03-24 09:22:50|11114.54|11114.54|11118.81|11118.81|11118.81|11118.81|11114.33|11114.33|0
1648113780000|2022-03-24 09:23:00|11119.01|11119.01|11119.66|11119.66|11119.66|11119.66|11118.68|11118.68|0
1648113790000|2022-03-24 09:23:10|11119.26|11119.26|11119.26|11119.26|11119.26|11119.26|11119.26|11119.26|0
1648113800000|2022-03-24 09:23:20|11118.08|11118.08|11118.08|11118.08|11118.08|11118.08|11118.08|11118.08|0
1648113820000|2022-03-24 09:23:40|11116.12|11116.12|11116.01|11116.01|11116.12|11116.12|11116.01|11116.01|0
1648113830000|2022-03-24 09:23:50|11115.78|11115.78|11115.78|11115.78|11115.78|11115.78|11115.78|11115.78|0
1648113850000|2022-03-24 09:24:10|11115.43|11115.43|11115.43|11115.43|11115.43|11115.43|11115.43|11115.43|0
1648113860000|2022-03-24 09:24:20|11113.48|11113.48|11114.45|11114.45|11114.45|11114.45|11113.48|11113.48|0
1648113870000|2022-03-24 09:24:30|11114.57|11114.57|11114.57|11114.57|11114.57|11114.57|11114.57|11114.57|0
1648113880000|2022-03-24 09:24:40|11114.17|11114.17|11111.24|11111.24|11114.17|11114.17|11111.24|11111.24|0
1648113890000|2022-03-24 09:24:50|11110.99|11110.99|11110.58|11110.58|11111.97|11111.97|11110.58|11110.58|0
1648113910000|2022-03-24 09:25:10|11108.62|11108.62|11111.77|11111.77|11111.77|11111.77|11108.62|11108.62|0
1648113920000|2022-03-24 09:25:20|11112.15|11112.15|11112.15|11112.15|11112.15|11112.15|11112.15|11112.15|0
1648113930000|2022-03-24 09:25:30|11111.82|11111.82|11111.82|11111.82|11111.82|11111.82|11111.82|11111.82|0
1648113950000|2022-03-24 09:25:50|11110.64|11110.64|11112.59|11112.59|11112.59|11112.59|11110.64|11110.64|0
1648113960000|2022-03-24 09:26:00|11109.66|11109.66|11110.64|11110.64|11110.64|11110.64|11109.66|11109.66|0
1648113970000|2022-03-24 09:26:10|11111.33|11111.33|11111.33|11111.33|11111.67|11111.67|11111.33|11111.33|0
1648113980000|2022-03-24 09:26:20|11110.99|11110.99|11110.99|11110.99|11110.99|11110.99|11110.99|11110.99|0
1648114010000|2022-03-24 09:26:50|11110.79|11110.79|11110.79|11110.79|11110.79|11110.79|11110.79|11110.79|0
1648114020000|2022-03-24 09:27:00|11110.16|11110.16|11110.25|11110.25|11110.37|11110.37|11110.16|11110.16|0
1648114030000|2022-03-24 09:27:10|11109.99|11109.99|11109.99|11109.99|11109.99|11109.99|11109.99|11109.99|0
1648114040000|2022-03-24 09:27:20|11109.59|11109.59|11109.59|11109.59|11109.59|11109.59|11109.59|11109.59|0
1648114080000|2022-03-24 09:28:00|11109.92|11109.92|11109.95|11109.95|11110.08|11110.08|11109.79|11109.79|0
1648114100000|2022-03-24 09:28:20|11110.06|11110.06|11110.84|11110.84|11110.84|11110.84|11110.06|11110.06|0
1648114110000|2022-03-24 09:28:30|11112.02|11112.02|11112.18|11112.18|11112.18|11112.18|11112.02|11112.02|0
1648114130000|2022-03-24 09:28:50|11112.34|11112.34|11112.34|11112.34|11112.34|11112.34|11112.34|11112.34|0
1648114170000|2022-03-24 09:29:30|11109.41|11109.41|11109.41|11109.41|11109.41|11109.41|11109.41|11109.41|0
1648114180000|2022-03-24 09:29:40|11109.18|11109.18|11109.18|11109.18|11109.18|11109.18|11109.18|11109.18|0
1648114200000|2022-03-24 09:30:00|11109.03|11109.03|11109.03|11109.03|11109.03|11109.03|11109.03|11109.03|0
1648114210000|2022-03-24 09:30:10|11109.28|11109.28|11116.06|11116.06|11116.46|11116.46|11109.28|11109.28|0
1648114220000|2022-03-24 09:30:20|11115.09|11115.09|11115.72|11115.72|11115.72|11115.72|11115.09|11115.09|0
1648114230000|2022-03-24 09:30:30|11115.67|11115.67|11114.48|11114.48|11115.67|11115.67|11114.48|11114.48|0
1648114240000|2022-03-24 09:30:40|11116.44|11116.44|11116.44|11116.44|11116.44|11116.44|11116.44|11116.44|0
1648114250000|2022-03-24 09:30:50|11115.71|11115.71|11115.62|11115.62|11115.71|11115.71|11115.62|11115.62|0
1648114260000|2022-03-24 09:31:00|11115.35|11115.35|11114.28|11114.28|11115.35|11115.35|11114.28|11114.28|0
1648114270000|2022-03-24 09:31:10|11113.94|11113.94|11113.94|11113.94|11113.94|11113.94|11113.94|11113.94|0
1648114290000|2022-03-24 09:31:30|11114.18|11114.18|11114.75|11114.75|11114.75|11114.75|11114.06|11114.06|0
1648114310000|2022-03-24 09:31:50|11114.42|11114.42|11115.54|11115.54|11115.54|11115.54|11114.42|11114.42|0
1648114320000|2022-03-24 09:32:00|11114.57|11114.57|11114.57|11114.57|11114.57|11114.57|11114.57|11114.57|0
1648114340000|2022-03-24 09:32:20|11114.77|11114.77|11114.77|11114.77|11114.77|11114.77|11114.77|11114.77|0
1648114360000|2022-03-24 09:32:40|11114.52|11114.52|11114.72|11114.72|11114.72|11114.72|11114.52|11114.52|0
1648114370000|2022-03-24 09:32:50|11115.12|11115.12|11115.39|11115.39|11115.44|11115.44|11115.12|11115.12|0
1648114390000|2022-03-24 09:33:10|11115.56|11115.56|11115.56|11115.56|11115.56|11115.56|11115.56|11115.56|0
1648114420000|2022-03-24 09:33:40|11116.74|11116.74|11116.74|11116.74|11116.74|11116.74|11116.74|11116.74|0
1648114430000|2022-03-24 09:33:50|11117.09|11117.09|11116.74|11116.74|11117.09|11117.09|11116.74|11116.74|0
1648114440000|2022-03-24 09:34:00|11116.62|11116.62|11116.51|11116.51|11116.62|11116.62|11116.51|11116.51|0
1648114480000|2022-03-24 09:34:40|11116.9|11116.9|11117.33|11117.33|11117.33|11117.33|11116.9|11116.9|0
1648114550000|2022-03-24 09:35:50|11119.28|11119.28|11119.28|11119.28|11119.28|11119.28|11119.28|11119.28|0
1648114560000|2022-03-24 09:36:00|11120.07|11120.07|11121.18|11121.18|11121.18|11121.18|11120.07|11120.07|0
1648114570000|2022-03-24 09:36:10|11120.79|11120.79|11123.72|11123.72|11123.72|11123.72|11120.79|11120.79|0
1648114590000|2022-03-24 09:36:30|11123.95|11123.95|11123.95|11123.95|11123.95|11123.95|11123.95|11123.95|0
1648114620000|2022-03-24 09:37:00|11124.35|11124.35|11121.65|11121.65|11124.35|11124.35|11121.41|11121.41|0
1648114630000|2022-03-24 09:37:10|11120.67|11120.67|11120.67|11120.67|11120.67|11120.67|11120.67|11120.67|0
1648114650000|2022-03-24 09:37:30|11122.62|11122.62|11122.62|11122.62|11122.62|11122.62|11122.62|11122.62|0
1648114740000|2022-03-24 09:39:00|11123.02|11123.02|11123.02|11123.02|11123.02|11123.02|11123.02|11123.02|0
1648114770000|2022-03-24 09:39:30|11122.81|11122.81|11123.02|11123.02|11123.02|11123.02|11122.81|11122.81|0
1648114790000|2022-03-24 09:39:50|11122.84|11122.84|11122.04|11122.04|11122.84|11122.84|11122.04|11122.04|0
1648114800000|2022-03-24 09:40:00|11122.25|11122.25|11122.25|11122.25|11122.25|11122.25|11122.25|11122.25|0
1648114810000|2022-03-24 09:40:10|11121.21|11121.21|11120.52|11120.52|11121.21|11121.21|11120.52|11120.52|0
1648114820000|2022-03-24 09:40:20|11120.02|11120.02|11115.96|11115.96|11120.02|11120.02|11115.96|11115.96|0
1648114830000|2022-03-24 09:40:30|11116.08|11116.08|11115.1|11115.1|11116.08|11116.08|11115.1|11115.1|0
1648114840000|2022-03-24 09:40:40|11112.66|11112.66|11112.66|11112.66|11112.66|11112.66|11112.66|11112.66|0
1648114900000|2022-03-24 09:41:40|11114.61|11114.61|11114.61|11114.61|11114.61|11114.61|11114.61|11114.61|0
1648114910000|2022-03-24 09:41:50|11114.98|11114.98|11110.99|11110.99|11115.14|11115.14|11110.01|11110.01|0
1648114920000|2022-03-24 09:42:00|11111.68|11111.68|11110.49|11110.49|11111.68|11111.68|11110.49|11110.49|0
1648114950000|2022-03-24 09:42:30|11109.52|11109.52|11109.09|11109.09|11109.52|11109.52|11109.09|11109.09|0
1648114970000|2022-03-24 09:42:50|11111.46|11111.46|11111.46|11111.46|11111.46|11111.46|11111.46|11111.46|0
1648114980000|2022-03-24 09:43:00|11111.58|11111.58|11111.58|11111.58|11111.58|11111.58|11111.58|11111.58|0
1648114990000|2022-03-24 09:43:10|11111.74|11111.74|11111.74|11111.74|11111.74|11111.74|11111.74|11111.74|0
1648115000000|2022-03-24 09:43:20|11113.69|11113.69|11113.69|11113.69|11113.69|11113.69|11113.69|11113.69|0
1648115030000|2022-03-24 09:43:50|11113.92|11113.92|11114.39|11114.39|11114.39|11114.39|11113.92|11113.92|0
1648115060000|2022-03-24 09:44:20|11114.59|11114.59|11114.59|11114.59|11114.59|11114.59|11114.59|11114.59|0
1648115070000|2022-03-24 09:44:30|11114.92|11114.92|11115.27|11115.27|11115.27|11115.27|11114.92|11114.92|0
1648115080000|2022-03-24 09:44:40|11116.45|11116.45|11116.45|11116.45|11116.45|11116.45|11116.45|11116.45|0
1648115090000|2022-03-24 09:44:50|11116.8|11116.8|11117.14|11117.14|11117.14|11117.14|11116.8|11116.8|0
1648115110000|2022-03-24 09:45:10|11116.98|11116.98|11119.14|11119.14|11119.14|11119.14|11116.98|11116.98|0
1648115120000|2022-03-24 09:45:20|11119.27|11119.27|11119.27|11119.27|11119.27|11119.27|11119.27|11119.27|0
1648115130000|2022-03-24 09:45:30|11118.92|11118.92|11120.48|11120.48|11120.48|11120.48|11118.53|11118.53|0
1648115140000|2022-03-24 09:45:40|11120.63|11120.63|11123.72|11123.72|11123.72|11123.72|11120.63|11120.63|0
1648115160000|2022-03-24 09:46:00|11124.07|11124.07|11125.55|11125.55|11125.55|11125.55|11124.07|11124.07|0
1648115180000|2022-03-24 09:46:20|11125.66|11125.66|11125.66|11125.66|11125.66|11125.66|11125.66|11125.66|0
1648115190000|2022-03-24 09:46:30|11126.85|11126.85|11125.66|11125.66|11126.85|11126.85|11125.66|11125.66|0
1648115210000|2022-03-24 09:46:50|11125.87|11125.87|11125.35|11125.35|11125.87|11125.87|11125.35|11125.35|0
1648115230000|2022-03-24 09:47:10|11125.61|11125.61|11125.61|11125.61|11125.61|11125.61|11125.61|11125.61|0
1648115240000|2022-03-24 09:47:20|11125.76|11125.76|11125.76|11125.76|11125.76|11125.76|11125.76|11125.76|0
1648115250000|2022-03-24 09:47:30|11126.02|11126.02|11126.02|11126.02|11126.02|11126.02|11126.02|11126.02|0
1648115270000|2022-03-24 09:47:50|11125.72|11125.72|11125.72|11125.72|11125.72|11125.72|11125.72|11125.72|0
1648115290000|2022-03-24 09:48:10|11125.49|11125.49|11125.49|11125.49|11125.49|11125.49|11125.49|11125.49|0
1648115300000|2022-03-24 09:48:20|11125.6|11125.6|11125.49|11125.49|11125.6|11125.6|11125.49|11125.49|0
1648115310000|2022-03-24 09:48:30|11125.37|11125.37|11125.37|11125.37|11125.37|11125.37|11125.37|11125.37|0
1648115330000|2022-03-24 09:48:50|11125.24|11125.24|11125.24|11125.24|11125.24|11125.24|11125.24|11125.24|0
1648115360000|2022-03-24 09:49:20|11125.37|11125.37|11125.37|11125.37|11125.37|11125.37|11125.37|11125.37|0
1648115370000|2022-03-24 09:49:30|11125.14|11125.14|11125.14|11125.14|11125.14|11125.14|11125.14|11125.14|0
1648115380000|2022-03-24 09:49:40|11125.26|11125.26|11125.61|11125.61|11125.61|11125.61|11125.26|11125.26|0
1648115390000|2022-03-24 09:49:50|11123.65|11123.65|11123.33|11123.33|11123.65|11123.65|11123.33|11123.33|0
1648115430000|2022-03-24 09:50:30|11123.54|11123.54|11123.54|11123.54|11123.54|11123.54|11123.54|11123.54|0
1648115440000|2022-03-24 09:50:40|11123.66|11123.66|11126.59|11126.59|11126.59|11126.59|11123.66|11123.66|0
1648115470000|2022-03-24 09:51:10|11127.39|11127.39|11127.39|11127.39|11127.39|11127.39|11127.39|11127.39|0
1648115480000|2022-03-24 09:51:20|11127.79|11127.79|11127.79|11127.79|11127.79|11127.79|11127.79|11127.79|0
1648115500000|2022-03-24 09:51:40|11126.81|11126.81|11126.81|11126.81|11126.81|11126.81|11126.81|11126.81|0
1648115510000|2022-03-24 09:51:50|11127.79|11127.79|11127.79|11127.79|11127.79|11127.79|11127.79|11127.79|0
1648115520000|2022-03-24 09:52:00|11127.39|11127.39|11127.39|11127.39|11127.39|11127.39|11127.39|11127.39|0
1648115550000|2022-03-24 09:52:30|11127.89|11127.89|11127.89|11127.89|11127.89|11127.89|11127.89|11127.89|0
1648115580000|2022-03-24 09:53:00|11128.04|11128.04|11128.04|11128.04|11128.04|11128.04|11128.04|11128.04|0
1648115590000|2022-03-24 09:53:10|11128.19|11128.19|11128.14|11128.14|11128.34|11128.34|11128.14|11128.14|0
1648115600000|2022-03-24 09:53:20|11127.96|11127.96|11125.03|11125.03|11127.96|11127.96|11125.03|11125.03|0
1648115610000|2022-03-24 09:53:30|11125.08|11125.08|11125.5|11125.5|11125.5|11125.5|11125.08|11125.08|0
1648115620000|2022-03-24 09:53:40|11125.71|11125.71|11125.56|11125.56|11125.71|11125.71|11125.56|11125.56|0
1648115630000|2022-03-24 09:53:50|11125.74|11125.74|11125.71|11125.71|11125.97|11125.97|11125.71|11125.71|0
1648115640000|2022-03-24 09:54:00|11125.48|11125.48|11125.48|11125.48|11125.48|11125.48|11125.48|11125.48|0
1648115660000|2022-03-24 09:54:20|11124.3|11124.3|11123.12|11123.12|11124.3|11124.3|11123.12|11123.12|0
1648115670000|2022-03-24 09:54:30|11122.72|11122.72|11122.95|11122.95|11122.95|11122.95|11122.48|11122.48|0
1648115680000|2022-03-24 09:54:40|11121.77|11121.77|11120.74|11120.74|11121.77|11121.77|11120.74|11120.74|0
1648115690000|2022-03-24 09:54:50|11120.34|11120.34|11120.74|11120.74|11120.74|11120.74|11120.34|11120.34|0
1648115700000|2022-03-24 09:55:00|11120.31|11120.31|11120.31|11120.31|11120.31|11120.31|11120.31|11120.31|0
1648115720000|2022-03-24 09:55:20|11119.81|11119.81|11119.81|11119.81|11119.81|11119.81|11119.81|11119.81|0
1648115760000|2022-03-24 09:56:00|11120.02|11120.02|11119.95|11119.95|11120.02|11120.02|11119.95|11119.95|0
1648115770000|2022-03-24 09:56:10|11119.44|11119.44|11119.44|11119.44|11119.44|11119.44|11119.44|11119.44|0
1648115810000|2022-03-24 09:56:50|11118.74|11118.74|11118.74|11118.74|11118.74|11118.74|11118.74|11118.74|0
1648115820000|2022-03-24 09:57:00|11118.44|11118.44|11117.07|11117.07|11118.44|11118.44|11117.07|11117.07|0
1648115880000|2022-03-24 09:58:00|11117.4|11117.4|11117.55|11117.55|11117.55|11117.55|11117.4|11117.4|0
1648115890000|2022-03-24 09:58:10|11117.9|11117.9|11117.56|11117.56|11117.9|11117.9|11117.56|11117.56|0
1648115900000|2022-03-24 09:58:20|11117.73|11117.73|11120.66|11120.66|11120.66|11120.66|11117.73|11117.73|0
1648115910000|2022-03-24 09:58:30|11120.02|11120.02|11119.33|11119.33|11120.02|11120.02|11119.33|11119.33|0
1648115920000|2022-03-24 09:58:40|11119.52|11119.52|11119.52|11119.52|11119.52|11119.52|11119.52|11119.52|0
1648115930000|2022-03-24 09:58:50|11119.47|11119.47|11119.47|11119.47|11119.47|11119.47|11119.47|11119.47|0
1648115940000|2022-03-24 09:59:00|11120.17|11120.17|11120.17|11120.17|11120.17|11120.17|11120.17|11120.17|0
1648115960000|2022-03-24 09:59:20|11118.98|11118.98|11118.98|11118.98|11118.98|11118.98|11118.98|11118.98|0
1648115980000|2022-03-24 09:59:40|11119.49|11119.49|11119.37|11119.37|11119.49|11119.49|11119.37|11119.37|0
1648115990000|2022-03-24 09:59:50|11118.19|11118.19|11118.19|11118.19|11118.19|11118.19|11118.19|11118.19|0
1648116000000|2022-03-24 10:00:00|11118.24|11118.24|11117.06|11117.06|11118.24|11118.24|11117.06|11117.06|0
1648116010000|2022-03-24 10:00:10|11116.84|11116.84|11111.63|11111.63|11116.84|11116.84|11111.63|11111.63|0
1648116020000|2022-03-24 10:00:20|11111.3|11111.3|11102.79|11102.79|11111.3|11111.3|11102.79|11102.79|0
1648116030000|2022-03-24 10:00:30|11102.56|11102.56|11102.95|11102.95|11102.95|11102.95|11102.56|11102.56|0
1648116040000|2022-03-24 10:00:40|11103.16|11103.16|11103.51|11103.51|11103.51|11103.51|11103.16|11103.16|0
1648116050000|2022-03-24 10:00:50|11103.17|11103.17|11103.17|11103.17|11103.17|11103.17|11103.17|11103.17|0
1648116060000|2022-03-24 10:01:00|11101.98|11101.98|11101.82|11101.82|11101.98|11101.98|11101.82|11101.82|0
1648116070000|2022-03-24 10:01:10|11101.31|11101.31|11100.34|11100.34|11101.31|11101.31|11100.34|11100.34|0
1648116080000|2022-03-24 10:01:20|11099.15|11099.15|11099.15|11099.15|11099.15|11099.15|11099.15|11099.15|0
1648116100000|2022-03-24 10:01:40|11098.92|11098.92|11098.92|11098.92|11098.92|11098.92|11098.92|11098.92|0
1648116110000|2022-03-24 10:01:50|11097.74|11097.74|11098.08|11098.08|11098.08|11098.08|11097.74|11097.74|0
1648116120000|2022-03-24 10:02:00|11097.87|11097.87|11094.99|11094.99|11097.87|11097.87|11094.99|11094.99|0
1648116130000|2022-03-24 10:02:10|11095.15|11095.15|11095.15|11095.15|11095.15|11095.15|11095.15|11095.15|0
1648116140000|2022-03-24 10:02:20|11093.2|11093.2|11093.56|11093.56|11097.11|11097.11|11093.2|11093.2|0
1648116150000|2022-03-24 10:02:30|11093.72|11093.72|11093.72|11093.72|11093.72|11093.72|11093.72|11093.72|0
1648116160000|2022-03-24 10:02:40|11094.7|11094.7|11092.74|11092.74|11094.7|11094.7|11092.74|11092.74|0
1648116170000|2022-03-24 10:02:50|11091.56|11091.56|11092.37|11092.37|11092.37|11092.37|11091.39|11091.39|0
1648116180000|2022-03-24 10:03:00|11091.19|11091.19|11090.91|11090.91|11091.19|11091.19|11090.91|11090.91|0
1648116200000|2022-03-24 10:03:20|11090.65|11090.65|11088.7|11088.7|11090.65|11090.65|11088.7|11088.7|0
1648116210000|2022-03-24 10:03:30|11089.68|11089.68|11087.06|11087.06|11089.68|11089.68|11087.06|11087.06|0
1648116220000|2022-03-24 10:03:40|11086.85|11086.85|11085.51|11085.51|11086.85|11086.85|11085.51|11085.51|0
1648116230000|2022-03-24 10:03:50|11084.53|11084.53|11084.53|11084.53|11084.53|11084.53|11084.53|11084.53|0
1648116240000|2022-03-24 10:04:00|11086.89|11086.89|11086.89|11086.89|11086.89|11086.89|11086.89|11086.89|0
1648116250000|2022-03-24 10:04:10|11086.39|11086.39|11087.02|11087.02|11087.27|11087.27|11086.39|11086.39|0
1648116310000|2022-03-24 10:05:10|11084.65|11084.65|11082.71|11082.71|11084.65|11084.65|11082.71|11082.71|0
1648116320000|2022-03-24 10:05:20|11082.5|11082.5|11082.5|11082.5|11082.5|11082.5|11082.5|11082.5|0
1648116350000|2022-03-24 10:05:50|11082.89|11082.89|11089.74|11089.74|11089.74|11089.74|11082.89|11082.89|0
1648116360000|2022-03-24 10:06:00|11089.95|11089.95|11088.98|11088.98|11089.95|11089.95|11088.98|11088.98|0
1648116370000|2022-03-24 10:06:10|11088.18|11088.18|11087.84|11087.84|11088.18|11088.18|11087.84|11087.84|0
1648116380000|2022-03-24 10:06:20|11086.65|11086.65|11086.65|11086.65|11086.65|11086.65|11086.65|11086.65|0
1648116390000|2022-03-24 10:06:30|11087.16|11087.16|11087.16|11087.16|11087.16|11087.16|11087.16|11087.16|0
1648116400000|2022-03-24 10:06:40|11087.01|11087.01|11087.01|11087.01|11087.01|11087.01|11087.01|11087.01|0
1648116410000|2022-03-24 10:06:50|11087.51|11087.51|11086.53|11086.53|11087.51|11087.51|11086.53|11086.53|0
1648116420000|2022-03-24 10:07:00|11087.16|11087.16|11086.19|11086.19|11087.16|11087.16|11086.19|11086.19|0
1648116430000|2022-03-24 10:07:10|11086.4|11086.4|11086.4|11086.4|11086.4|11086.4|11086.4|11086.4|0
1648116440000|2022-03-24 10:07:20|11086.19|11086.19|11086.19|11086.19|11086.19|11086.19|11086.19|11086.19|0
1648116450000|2022-03-24 10:07:30|11086.4|11086.4|11085.07|11085.07|11086.4|11086.4|11085.07|11085.07|0
1648116460000|2022-03-24 10:07:40|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|0
1648116470000|2022-03-24 10:07:50|11084.95|11084.95|11084.72|11084.72|11084.95|11084.95|11084.72|11084.72|0
1648116480000|2022-03-24 10:08:00|11084.47|11084.47|11084.72|11084.72|11084.72|11084.72|11084.47|11084.47|0
1648116490000|2022-03-24 10:08:10|11084.88|11084.88|11084.88|11084.88|11084.88|11084.88|11084.88|11084.88|0
1648116500000|2022-03-24 10:08:20|11083.5|11083.5|11082.31|11082.31|11083.5|11083.5|11082.31|11082.31|0
1648116510000|2022-03-24 10:08:30|11082.57|11082.57|11081.57|11081.57|11082.67|11082.67|11081.57|11081.57|0
1648116520000|2022-03-24 10:08:40|11081.97|11081.97|11081.19|11081.19|11082.37|11082.37|11081.19|11081.19|0
1648116530000|2022-03-24 10:08:50|11081.06|11081.06|11081.06|11081.06|11081.06|11081.06|11081.06|11081.06|0
1648116540000|2022-03-24 10:09:00|11081.16|11081.16|11080.97|11080.97|11081.31|11081.31|11080.97|11080.97|0
1648116550000|2022-03-24 10:09:10|11078.98|11078.98|11078.98|11078.98|11078.98|11078.98|11078.98|11078.98|0
1648116570000|2022-03-24 10:09:30|11078.86|11078.86|11078.36|11078.36|11078.86|11078.86|11078.36|11078.36|0
1648116580000|2022-03-24 10:09:40|11078.25|11078.25|11078.25|11078.25|11078.25|11078.25|11078.25|11078.25|0
1648116600000|2022-03-24 10:10:00|11078.13|11078.13|11079.11|11079.11|11079.11|11079.11|11078.13|11078.13|0
1648116610000|2022-03-24 10:10:10|11078.69|11078.69|11078.69|11078.69|11078.69|11078.69|11078.69|11078.69|0
1648116640000|2022-03-24 10:10:40|11078.43|11078.43|11077.76|11077.76|11078.43|11078.43|11077.76|11077.76|0
1648116650000|2022-03-24 10:10:50|11076.57|11076.57|11076.57|11076.57|11076.57|11076.57|11076.46|11076.46|0
1648116660000|2022-03-24 10:11:00|11076.46|11076.46|11076.86|11076.86|11076.86|11076.86|11076.46|11076.46|0
1648116680000|2022-03-24 10:11:20|11076.35|11076.35|11075.03|11075.03|11076.35|11076.35|11075.03|11075.03|0
1648116690000|2022-03-24 10:11:30|11074.78|11074.78|11073.98|11073.98|11074.78|11074.78|11073.98|11073.98|0
1648116700000|2022-03-24 10:11:40|11075.17|11075.17|11075.17|11075.17|11075.17|11075.17|11075.17|11075.17|0
1648116710000|2022-03-24 10:11:50|11074.77|11074.77|11074.37|11074.37|11074.77|11074.77|11074.37|11074.37|0
1648116720000|2022-03-24 10:12:00|11074.26|11074.26|11073.97|11073.97|11074.26|11074.26|11073.97|11073.97|0
1648116740000|2022-03-24 10:12:20|11074.07|11074.07|11073.72|11073.72|11074.07|11074.07|11073.72|11073.72|0
1648116750000|2022-03-24 10:12:30|11072.54|11072.54|11072.01|11072.01|11072.54|11072.54|11072.01|11072.01|0
1648116760000|2022-03-24 10:12:40|11071.78|11071.78|11070.6|11070.6|11071.78|11071.78|11070.6|11070.6|0
1648116770000|2022-03-24 10:12:50|11070.29|11070.29|11070.29|11070.29|11070.29|11070.29|11070.29|11070.29|0
1648116780000|2022-03-24 10:13:00|11070.08|11070.08|11070.08|11070.08|11070.08|11070.08|11070.08|11070.08|0
1648116790000|2022-03-24 10:13:10|11069.98|11069.98|11070.11|11070.11|11070.11|11070.11|11069.98|11069.98|0
1648116810000|2022-03-24 10:13:30|11070.32|11070.32|11070.32|11070.32|11070.32|11070.32|11070.32|11070.32|0
1648116840000|2022-03-24 10:14:00|11069.34|11069.34|11067.16|11067.16|11069.34|11069.34|11067.16|11067.16|0
1648116850000|2022-03-24 10:14:10|11067.68|11067.68|11067.23|11067.23|11067.68|11067.68|11066.93|11066.93|0
1648116860000|2022-03-24 10:14:20|11067.02|11067.02|11066.51|11066.51|11067.02|11067.02|11066.51|11066.51|0
1648116870000|2022-03-24 10:14:30|11066.67|11066.67|11067|11067|11067|11067|11066.67|11066.67|0
1648116880000|2022-03-24 10:14:40|11066.84|11066.84|11064.97|11064.97|11066.84|11066.84|11064.97|11064.97|0
1648116890000|2022-03-24 10:14:50|11062.61|11062.61|11061.43|11061.43|11062.61|11062.61|11061.43|11061.43|0
1648116900000|2022-03-24 10:15:00|11061|11061|11060.89|11060.89|11061|11061|11059.91|11059.91|0
1648116910000|2022-03-24 10:15:10|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|0
1648116930000|2022-03-24 10:15:30|11059.41|11059.41|11060.39|11060.39|11060.39|11060.39|11059.41|11059.41|0
1648116940000|2022-03-24 10:15:40|11060.13|11060.13|11060.13|11060.13|11060.13|11060.13|11060.13|11060.13|0
1648116960000|2022-03-24 10:16:00|11060.24|11060.24|11060.87|11060.87|11060.87|11060.87|11059.9|11059.9|0
1648116970000|2022-03-24 10:16:10|11060.8|11060.8|11061.47|11061.47|11061.47|11061.47|11060.49|11060.49|0
1648116980000|2022-03-24 10:16:20|11061.63|11061.63|11061.63|11061.63|11061.63|11061.63|11061.63|11061.63|0
1648116990000|2022-03-24 10:16:30|11060.44|11060.44|11059.18|11059.18|11060.44|11060.44|11059.18|11059.18|0
1648117000000|2022-03-24 10:16:40|11058|11058|11056.82|11056.82|11058|11058|11056.82|11056.82|0
1648117010000|2022-03-24 10:16:50|11056.61|11056.61|11056.61|11056.61|11056.61|11056.61|11056.61|11056.61|0
1648117020000|2022-03-24 10:17:00|11056.54|11056.54|11056.37|11056.37|11057.72|11057.72|11056.37|11056.37|0
1648117030000|2022-03-24 10:17:10|11057.55|11057.55|11057.55|11057.55|11057.55|11057.55|11057.55|11057.55|0
1648117040000|2022-03-24 10:17:20|11056.37|11056.37|11056.37|11056.37|11056.37|11056.37|11056.37|11056.37|0
1648117050000|2022-03-24 10:17:30|11057.55|11057.55|11057.55|11057.55|11057.55|11057.55|11057.55|11057.55|0
1648117060000|2022-03-24 10:17:40|11057.68|11057.68|11057.76|11057.76|11057.76|11057.76|11057.68|11057.68|0
1648117070000|2022-03-24 10:17:50|11057.63|11057.63|11061.14|11061.14|11061.14|11061.14|11057.63|11057.63|0
1648117080000|2022-03-24 10:18:00|11063.5|11063.5|11063.97|11063.97|11063.97|11063.97|11063.5|11063.5|0
1648117090000|2022-03-24 10:18:10|11064.13|11064.13|11064.13|11064.13|11064.13|11064.13|11064.13|11064.13|0
1648117100000|2022-03-24 10:18:20|11064.25|11064.25|11062.23|11062.23|11064.25|11064.25|11061.88|11061.88|0
1648117120000|2022-03-24 10:18:40|11062.57|11062.57|11062.57|11062.57|11062.57|11062.57|11062.57|11062.57|0
1648117130000|2022-03-24 10:18:50|11062.37|11062.37|11062.37|11062.37|11062.37|11062.37|11062.37|11062.37|0
1648117140000|2022-03-24 10:19:00|11062.25|11062.25|11060.81|11060.81|11062.25|11062.25|11060.81|11060.81|0
1648117180000|2022-03-24 10:19:40|11060.6|11060.6|11061.02|11061.02|11061.02|11061.02|11060.6|11060.6|0
1648117200000|2022-03-24 10:20:00|11062.2|11062.2|11063.89|11063.89|11063.89|11063.89|11062.2|11062.2|0
1648117240000|2022-03-24 10:20:40|11062.7|11062.7|11064.24|11064.24|11064.24|11064.24|11062.7|11062.7|0
1648117250000|2022-03-24 10:20:50|11063.9|11063.9|11063.9|11063.9|11063.9|11063.9|11063.9|11063.9|0
1648117260000|2022-03-24 10:21:00|11063.73|11063.73|11063.73|11063.73|11063.9|11063.9|11063.73|11063.73|0
1648117270000|2022-03-24 10:21:10|11064.13|11064.13|11064.13|11064.13|11064.13|11064.13|11064.13|11064.13|0
1648117300000|2022-03-24 10:21:40|11064.01|11064.01|11063.48|11063.48|11064.01|11064.01|11063.48|11063.48|0
1648117310000|2022-03-24 10:21:50|11063.14|11063.14|11064.12|11064.12|11064.12|11064.12|11063.14|11063.14|0
1648117320000|2022-03-24 10:22:00|11064.2|11064.2|11063.24|11063.24|11064.43|11064.43|11063.24|11063.24|0
1648117330000|2022-03-24 10:22:10|11064.43|11064.43|11064.31|11064.31|11064.43|11064.43|11064.31|11064.31|0
1648117340000|2022-03-24 10:22:20|11063.13|11063.13|11064.31|11064.31|11064.31|11064.31|11063.13|11063.13|0
1648117350000|2022-03-24 10:22:30|11063.81|11063.81|11063.81|11063.81|11063.81|11063.81|11063.81|11063.81|0
1648117360000|2022-03-24 10:22:40|11063.31|11063.31|11060.5|11060.5|11063.31|11063.31|11059.75|11059.75|0
1648117370000|2022-03-24 10:22:50|11059.32|11059.32|11059.32|11059.32|11059.32|11059.32|11059.32|11059.32|0
1648117400000|2022-03-24 10:23:20|11060.5|11060.5|11065.67|11065.67|11065.67|11065.67|11060.17|11060.17|0
1648117410000|2022-03-24 10:23:30|11066.01|11066.01|11066.27|11066.27|11066.27|11066.27|11066.01|11066.01|0
1648117420000|2022-03-24 10:23:40|11066.08|11066.08|11066.08|11066.08|11066.08|11066.08|11066.08|11066.08|0
1648117440000|2022-03-24 10:24:00|11064.9|11064.9|11064.9|11064.9|11064.9|11064.9|11064.9|11064.9|0
1648117470000|2022-03-24 10:24:30|11064.78|11064.78|11064.78|11064.78|11064.78|11064.78|11064.78|11064.78|0
1648117520000|2022-03-24 10:25:20|11065.18|11065.18|11066.18|11066.18|11067.36|11067.36|11065.18|11065.18|0
1648117530000|2022-03-24 10:25:30|11066.41|11066.41|11066.41|11066.41|11066.41|11066.41|11066.41|11066.41|0
1648117540000|2022-03-24 10:25:40|11066.3|11066.3|11066.18|11066.18|11066.3|11066.3|11066.18|11066.18|0
1648117560000|2022-03-24 10:26:00|11066.01|11066.01|11066.01|11066.01|11066.01|11066.01|11066.01|11066.01|0
1648117580000|2022-03-24 10:26:20|11067.2|11067.2|11067.2|11067.2|11067.2|11067.2|11067.2|11067.2|0
1648117600000|2022-03-24 10:26:40|11068.38|11068.38|11067.2|11067.2|11068.38|11068.38|11067.2|11067.2|0
1648117630000|2022-03-24 10:27:10|11066.87|11066.87|11066.87|11066.87|11066.87|11066.87|11066.87|11066.87|0
1648117640000|2022-03-24 10:27:20|11066.61|11066.61|11066.61|11066.61|11066.61|11066.61|11066.61|11066.61|0
1648117650000|2022-03-24 10:27:30|11066.44|11066.44|11064.7|11064.7|11066.44|11066.44|11064.7|11064.7|0
1648117660000|2022-03-24 10:27:40|11064.47|11064.47|11059.98|11059.98|11064.47|11064.47|11059.98|11059.98|0
1648117670000|2022-03-24 10:27:50|11059.68|11059.68|11059.09|11059.09|11059.68|11059.68|11059.09|11059.09|0
1648117680000|2022-03-24 10:28:00|11058.83|11058.83|11055.8|11055.8|11058.83|11058.83|11055.35|11055.35|0
1648117690000|2022-03-24 10:28:10|11056.98|11056.98|11055.6|11055.6|11056.98|11056.98|11055.6|11055.6|0
1648117700000|2022-03-24 10:28:20|11055.26|11055.26|11054.92|11054.92|11055.26|11055.26|11054.92|11054.92|0
1648117710000|2022-03-24 10:28:30|11052.96|11052.96|11052.96|11052.96|11052.96|11052.96|11052.96|11052.96|0
1648117780000|2022-03-24 10:29:40|11053.94|11053.94|11053.94|11053.94|11053.94|11053.94|11053.94|11053.94|0
1648117790000|2022-03-24 10:29:50|11053.82|11053.82|11053.99|11053.99|11053.99|11053.99|11053.82|11053.82|0
1648117800000|2022-03-24 10:30:00|11054.2|11054.2|11054.2|11054.2|11054.2|11054.2|11054.2|11054.2|0
1648117810000|2022-03-24 10:30:10|11053.22|11053.22|11053.22|11053.22|11053.22|11053.22|11053.22|11053.22|0
1648117820000|2022-03-24 10:30:20|11054.4|11054.4|11054.4|11054.4|11054.4|11054.4|11054.4|11054.4|0
1648117830000|2022-03-24 10:30:30|11053.94|11053.94|11053.94|11053.94|11053.94|11053.94|11053.94|11053.94|0
1648117840000|2022-03-24 10:30:40|11054.97|11054.97|11054.37|11054.37|11054.97|11054.97|11054.37|11054.37|0
1648117850000|2022-03-24 10:30:50|11054.11|11054.11|11052.92|11052.92|11054.11|11054.11|11052.92|11052.92|0
1648117860000|2022-03-24 10:31:00|11053.13|11053.13|11053.13|11053.13|11053.13|11053.13|11053.13|11053.13|0
1648117870000|2022-03-24 10:31:10|11052.96|11052.96|11056.51|11056.51|11056.51|11056.51|11052.96|11052.96|0
1648117880000|2022-03-24 10:31:20|11055.99|11055.99|11057.18|11057.18|11057.18|11057.18|11055.99|11055.99|0
1648117890000|2022-03-24 10:31:30|11055.99|11055.99|11055.99|11055.99|11055.99|11055.99|11055.99|11055.99|0
1648117900000|2022-03-24 10:31:40|11056.25|11056.25|11055.93|11055.93|11056.38|11056.38|11055.93|11055.93|0
1648117920000|2022-03-24 10:32:00|11055.88|11055.88|11053.61|11053.61|11055.88|11055.88|11053.31|11053.31|0
1648117930000|2022-03-24 10:32:10|11053.27|11053.27|11053.5|11053.5|11053.5|11053.5|11053.27|11053.27|0
1648117950000|2022-03-24 10:32:30|11053.73|11053.73|11053.73|11053.73|11053.73|11053.73|11053.73|11053.73|0
1648117960000|2022-03-24 10:32:40|11053.57|11053.57|11053.31|11053.31|11053.57|11053.57|11053.31|11053.31|0
1648117970000|2022-03-24 10:32:50|11053.38|11053.38|11054.13|11054.13|11054.13|11054.13|11053.38|11053.38|0
1648117980000|2022-03-24 10:33:00|11053.96|11053.96|11053.97|11053.97|11053.97|11053.97|11053.71|11053.71|0
1648118000000|2022-03-24 10:33:20|11056.33|11056.33|11056.33|11056.33|11056.33|11056.33|11056.33|11056.33|0
1648118010000|2022-03-24 10:33:30|11056.56|11056.56|11056.56|11056.56|11056.56|11056.56|11056.56|11056.56|0
1648118020000|2022-03-24 10:33:40|11056.77|11056.77|11057.17|11057.17|11057.17|11057.17|11056.77|11056.77|0
1648118070000|2022-03-24 10:34:30|11057.38|11057.38|11057.38|11057.38|11057.38|11057.38|11057.38|11057.38|0
1648118090000|2022-03-24 10:34:50|11057.78|11057.78|11058.58|11058.58|11058.58|11058.58|11057.38|11057.38|0
1648118100000|2022-03-24 10:35:00|11058.18|11058.18|11059.86|11059.86|11059.86|11059.86|11058.18|11058.18|0
1648118110000|2022-03-24 10:35:10|11061.05|11061.05|11061.05|11061.05|11061.05|11061.05|11061.05|11061.05|0
1648118130000|2022-03-24 10:35:30|11061.2|11061.2|11061.45|11061.45|11061.45|11061.45|11061.2|11061.2|0
1648118140000|2022-03-24 10:35:40|11060.27|11060.27|11057.85|11057.85|11060.27|11060.27|11057.37|11057.37|0
1648118150000|2022-03-24 10:35:50|11057.77|11057.77|11057.14|11057.14|11057.77|11057.77|11057.14|11057.14|0
1648118170000|2022-03-24 10:36:10|11057.25|11057.25|11057.04|11057.04|11057.25|11057.25|11056.99|11056.99|0
1648118180000|2022-03-24 10:36:20|11056.79|11056.79|11055.79|11055.79|11056.79|11056.79|11055.79|11055.79|0
1648118190000|2022-03-24 10:36:30|11056.76|11056.76|11056.76|11056.76|11056.76|11056.76|11056.76|11056.76|0
1648118200000|2022-03-24 10:36:40|11057.27|11057.27|11055.11|11055.11|11057.27|11057.27|11055.11|11055.11|0
1648118230000|2022-03-24 10:37:10|11054.68|11054.68|11054.68|11054.68|11054.68|11054.68|11054.68|11054.68|0
1648118250000|2022-03-24 10:37:30|11055.02|11055.02|11055.13|11055.13|11055.13|11055.13|11055.02|11055.02|0
1648118270000|2022-03-24 10:37:50|11055.23|11055.23|11055.23|11055.23|11055.23|11055.23|11055.23|11055.23|0
1648118280000|2022-03-24 10:38:00|11055.12|11055.12|11055.02|11055.02|11055.12|11055.12|11055.02|11055.02|0
1648118300000|2022-03-24 10:38:20|11052.65|11052.65|11053.83|11053.83|11053.83|11053.83|11052.65|11052.65|0
1648118320000|2022-03-24 10:38:40|11053.63|11053.63|11053.63|11053.63|11053.63|11053.63|11053.63|11053.63|0
1648118330000|2022-03-24 10:38:50|11053.93|11053.93|11054.08|11054.08|11054.08|11054.08|11053.93|11053.93|0
1648118370000|2022-03-24 10:39:30|11053.87|11053.87|11052.68|11052.68|11053.87|11053.87|11052.68|11052.68|0
1648118390000|2022-03-24 10:39:50|11052.45|11052.45|11051.83|11051.83|11052.45|11052.45|11051.83|11051.83|0
1648118400000|2022-03-24 10:40:00|11051.5|11051.5|11051.17|11051.17|11051.5|11051.5|11051.17|11051.17|0
1648118410000|2022-03-24 10:40:10|11049.99|11049.99|11049.52|11049.52|11049.99|11049.99|11049.52|11049.52|0
1648118440000|2022-03-24 10:40:40|11049.4|11049.4|11049.4|11049.4|11049.4|11049.4|11049.4|11049.4|0
1648118480000|2022-03-24 10:41:20|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|0
1648118490000|2022-03-24 10:41:30|11049.65|11049.65|11049.98|11049.98|11049.98|11049.98|11049.65|11049.65|0
1648118500000|2022-03-24 10:41:40|11050.1|11050.1|11049.82|11049.82|11050.21|11050.21|11049.82|11049.82|0
1648118510000|2022-03-24 10:41:50|11048.84|11048.84|11048.84|11048.84|11048.84|11048.84|11048.84|11048.84|0
1648118520000|2022-03-24 10:42:00|11049.07|11049.07|11048.61|11048.61|11049.07|11049.07|11048.61|11048.61|0
1648118530000|2022-03-24 10:42:10|11048.5|11048.5|11048.5|11048.5|11048.5|11048.5|11048.5|11048.5|0
1648118550000|2022-03-24 10:42:30|11048.33|11048.33|11048.33|11048.33|11048.33|11048.33|11048.33|11048.33|0
1648118560000|2022-03-24 10:42:40|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|0
1648118570000|2022-03-24 10:42:50|11047.95|11047.95|11048.3|11048.3|11048.3|11048.3|11047.95|11047.95|0
1648118600000|2022-03-24 10:43:20|11047.8|11047.8|11047.8|11047.8|11047.8|11047.8|11047.8|11047.8|0
1648118610000|2022-03-24 10:43:30|11048|11048|11048|11048|11048|11048|11048|11048|0
1648118620000|2022-03-24 10:43:40|11048.1|11048.1|11047.52|11047.52|11048.1|11048.1|11047.31|11047.31|0
1648118640000|2022-03-24 10:44:00|11047.12|11047.12|11046.15|11046.15|11047.12|11047.12|11046.15|11046.15|0
1648118690000|2022-03-24 10:44:50|11048.1|11048.1|11048.1|11048.1|11048.1|11048.1|11048.1|11048.1|0
1648118710000|2022-03-24 10:45:10|11046.92|11046.92|11044.16|11044.16|11046.92|11046.92|11044.16|11044.16|0
1648118720000|2022-03-24 10:45:20|11044.36|11044.36|11044.36|11044.36|11044.36|11044.36|11044.36|11044.36|0
1648118730000|2022-03-24 10:45:30|11044.76|11044.76|11044.76|11044.76|11044.76|11044.76|11044.76|11044.76|0
1648118740000|2022-03-24 10:45:40|11045.1|11045.1|11045.1|11045.1|11045.1|11045.1|11045.1|11045.1|0
1648118760000|2022-03-24 10:46:00|11045.22|11045.22|11045.45|11045.45|11045.45|11045.45|11045.22|11045.22|0
1648118770000|2022-03-24 10:46:10|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|0
1648118790000|2022-03-24 10:46:30|11044.68|11044.68|11044.68|11044.68|11044.68|11044.68|11044.68|11044.68|0
1648118800000|2022-03-24 10:46:40|11045.1|11045.1|11045.1|11045.1|11045.1|11045.1|11045.1|11045.1|0
1648118810000|2022-03-24 10:46:50|11044.4|11044.4|11044.4|11044.4|11044.4|11044.4|11044.4|11044.4|0
1648118820000|2022-03-24 10:47:00|11044.86|11044.86|11044.46|11044.46|11044.86|11044.86|11044.46|11044.46|0
1648118840000|2022-03-24 10:47:20|11045.44|11045.44|11044.26|11044.26|11045.44|11045.44|11044.26|11044.26|0
1648118850000|2022-03-24 10:47:30|11044|11044|11044|11044|11044|11044|11044|11044|0
1648118860000|2022-03-24 10:47:40|11043.74|11043.74|11043.49|11043.49|11043.74|11043.74|11043.49|11043.49|0
1648118870000|2022-03-24 10:47:50|11043.09|11043.09|11042.83|11042.83|11043.09|11043.09|11042.83|11042.83|0
1648118900000|2022-03-24 10:48:20|11042.56|11042.56|11045.25|11045.25|11045.25|11045.25|11042.56|11042.56|0
1648118910000|2022-03-24 10:48:30|11044.27|11044.27|11041.49|11041.49|11044.27|11044.27|11041.49|11041.49|0
1648118920000|2022-03-24 10:48:40|11042.47|11042.47|11041.49|11041.49|11042.47|11042.47|11041.49|11041.49|0
1648118930000|2022-03-24 10:48:50|11041.4|11041.4|11041.4|11041.4|11041.4|11041.4|11041.4|11041.4|0
1648118940000|2022-03-24 10:49:00|11041.15|11041.15|11042.13|11042.13|11042.13|11042.13|11041.15|11041.15|0
1648118970000|2022-03-24 10:49:30|11041.92|11041.92|11041.92|11041.92|11041.92|11041.92|11041.92|11041.92|0
1648119010000|2022-03-24 10:50:10|11041.67|11041.67|11041.88|11041.88|11041.88|11041.88|11041.67|11041.67|0
1648119020000|2022-03-24 10:50:20|11042.3|11042.3|11042.3|11042.3|11042.3|11042.3|11042.3|11042.3|0
1648119050000|2022-03-24 10:50:50|11042.47|11042.47|11042.47|11042.47|11042.47|11042.47|11042.47|11042.47|0
1648119090000|2022-03-24 10:51:30|11046.01|11046.01|11046.01|11046.01|11046.01|11046.01|11046.01|11046.01|0
1648119110000|2022-03-24 10:51:50|11047.2|11047.2|11047.2|11047.2|11047.2|11047.2|11047.2|11047.2|0
1648119160000|2022-03-24 10:52:40|11047.03|11047.03|11047.03|11047.03|11047.03|11047.03|11046.86|11046.86|0
1648119220000|2022-03-24 10:53:40|11048.21|11048.21|11048.21|11048.21|11048.21|11048.21|11048.21|11048.21|0
1648119230000|2022-03-24 10:53:50|11049.19|11049.19|11050.17|11050.17|11050.17|11050.17|11049.19|11049.19|0
1648119240000|2022-03-24 10:54:00|11050.56|11050.56|11052.11|11052.11|11052.11|11052.11|11050.56|11050.56|0
1648119260000|2022-03-24 10:54:20|11052|11052|11053.09|11053.09|11053.09|11053.09|11052|11052|0
1648119270000|2022-03-24 10:54:30|11053.3|11053.3|11053.9|11053.9|11053.9|11053.9|11053.3|11053.3|0
1648119290000|2022-03-24 10:54:50|11053.69|11053.69|11053.69|11053.69|11053.69|11053.69|11053.69|11053.69|0
1648119320000|2022-03-24 10:55:20|11054.66|11054.66|11056.06|11056.06|11056.06|11056.06|11054.66|11054.66|0
1648119330000|2022-03-24 10:55:30|11054.87|11054.87|11052.51|11052.51|11054.87|11054.87|11052.51|11052.51|0
1648119340000|2022-03-24 10:55:40|11052.16|11052.16|11052.16|11052.16|11052.16|11052.16|11052.16|11052.16|0
1648119360000|2022-03-24 10:56:00|11051.64|11051.64|11051.64|11051.64|11051.64|11051.64|11051.64|11051.64|0
1648119370000|2022-03-24 10:56:10|11052.04|11052.04|11048.1|11048.1|11052.04|11052.04|11046.91|11046.91|0
1648119390000|2022-03-24 10:56:30|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|0
1648119420000|2022-03-24 10:57:00|11049.68|11049.68|11049.68|11049.68|11049.68|11049.68|11049.68|11049.68|0
1648119440000|2022-03-24 10:57:20|11049.93|11049.93|11050.84|11050.84|11050.84|11050.84|11049.93|11049.93|0
1648119450000|2022-03-24 10:57:30|11050.89|11050.89|11050.45|11050.45|11051.29|11051.29|11050.1|11050.1|0
1648119470000|2022-03-24 10:57:50|11050.97|11050.97|11050.97|11050.97|11050.97|11050.97|11050.97|11050.97|0
1648119500000|2022-03-24 10:58:20|11051.31|11051.31|11051.26|11051.26|11051.31|11051.31|11050.86|11050.86|0
1648119540000|2022-03-24 10:59:00|11050.35|11050.35|11051.06|11051.06|11051.06|11051.06|11050.35|11050.35|0
1648119590000|2022-03-24 10:59:50|11051.39|11051.39|11053.09|11053.09|11053.42|11053.42|11051.39|11051.39|0
1648119600000|2022-03-24 11:00:00|11052.92|11052.92|11052.92|11052.92|11052.92|11052.92|11052.92|11052.92|0
1648119610000|2022-03-24 11:00:10|11053.17|11053.17|11053.17|11053.17|11053.17|11053.17|11053.17|11053.17|0
1648119650000|2022-03-24 11:00:50|11054.36|11054.36|11054.36|11054.36|11054.36|11054.36|11054.36|11054.36|0
1648119670000|2022-03-24 11:01:10|11054.76|11054.76|11055.95|11055.95|11055.95|11055.95|11054.76|11054.76|0
1648119680000|2022-03-24 11:01:20|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|0
1648119710000|2022-03-24 11:01:50|11056.89|11056.89|11056.89|11056.89|11056.89|11056.89|11056.89|11056.89|0
1648119720000|2022-03-24 11:02:00|11057.1|11057.1|11059.34|11059.34|11059.34|11059.34|11057.1|11057.1|0
1648119740000|2022-03-24 11:02:20|11059.46|11059.46|11059.24|11059.24|11059.46|11059.46|11059.24|11059.24|0
1648119760000|2022-03-24 11:02:40|11059.13|11059.13|11059.13|11059.13|11059.13|11059.13|11059.13|11059.13|0
1648119770000|2022-03-24 11:02:50|11059.39|11059.39|11059.39|11059.39|11059.39|11059.39|11059.39|11059.39|0
1648119810000|2022-03-24 11:03:30|11059.55|11059.55|11059.55|11059.55|11059.55|11059.55|11059.55|11059.55|0
1648119820000|2022-03-24 11:03:40|11059.72|11059.72|11059.98|11059.98|11059.98|11059.98|11059.72|11059.72|0
1648119830000|2022-03-24 11:03:50|11059.81|11059.81|11058.63|11058.63|11059.81|11059.81|11058.63|11058.63|0
1648119840000|2022-03-24 11:04:00|11058.23|11058.23|11057.76|11057.76|11058.23|11058.23|11057.76|11057.76|0
1648119850000|2022-03-24 11:04:10|11057.37|11057.37|11057.37|11057.37|11057.37|11057.37|11057.37|11057.37|0
1648119860000|2022-03-24 11:04:20|11057.58|11057.58|11056|11056|11057.58|11057.58|11056|11056|0
1648119880000|2022-03-24 11:04:40|11056.07|11056.07|11056.07|11056.07|11056.07|11056.07|11056.07|11056.07|0
1648119900000|2022-03-24 11:05:00|11056.76|11056.76|11056.76|11056.76|11057.95|11057.95|11056.76|11056.76|0
1648119910000|2022-03-24 11:05:10|11056.92|11056.92|11056.92|11056.92|11056.92|11056.92|11056.92|11056.92|0
1648119960000|2022-03-24 11:06:00|11057.17|11057.17|11057.17|11057.17|11057.17|11057.17|11057.17|11057.17|0
1648119970000|2022-03-24 11:06:10|11056.97|11056.97|11057.18|11057.18|11057.18|11057.18|11056.97|11056.97|0
1648120000000|2022-03-24 11:06:40|11057.53|11057.53|11057.53|11057.53|11057.53|11057.53|11057.53|11057.53|0
1648120020000|2022-03-24 11:07:00|11057.13|11057.13|11057.13|11057.13|11057.13|11057.13|11057.13|11057.13|0
1648120030000|2022-03-24 11:07:10|11058.03|11058.03|11058.4|11058.4|11058.4|11058.4|11058.03|11058.03|0
1648120040000|2022-03-24 11:07:20|11059.59|11059.59|11059.59|11059.59|11059.59|11059.59|11059.59|11059.59|0
1648120050000|2022-03-24 11:07:30|11060.56|11060.56|11064.06|11064.06|11064.06|11064.06|11060.56|11060.56|0
1648120060000|2022-03-24 11:07:40|11064.41|11064.41|11065.16|11065.16|11065.16|11065.16|11064.41|11064.41|0
1648120070000|2022-03-24 11:07:50|11067.12|11067.12|11068.53|11068.53|11068.53|11068.53|11067.12|11067.12|0
1648120080000|2022-03-24 11:08:00|11066.58|11066.58|11066.79|11066.79|11066.79|11066.79|11066.58|11066.58|0
1648120090000|2022-03-24 11:08:10|11066.67|11066.67|11066.67|11066.67|11066.67|11066.67|11066.67|11066.67|0
1648120100000|2022-03-24 11:08:20|11065.7|11065.7|11065.7|11065.7|11065.7|11065.7|11065.7|11065.7|0
1648120110000|2022-03-24 11:08:30|11065.95|11065.95|11066.67|11066.67|11066.67|11066.67|11065.95|11065.95|0
1648120120000|2022-03-24 11:08:40|11067.19|11067.19|11068.78|11068.78|11068.78|11068.78|11067.19|11067.19|0
1648120130000|2022-03-24 11:08:50|11069.96|11069.96|11072.61|11072.61|11072.61|11072.61|11069.96|11069.96|0
1648120140000|2022-03-24 11:09:00|11073.11|11073.11|11079.69|11079.69|11079.69|11079.69|11073.01|11073.01|0
1648120150000|2022-03-24 11:09:10|11078.51|11078.51|11080.43|11080.43|11080.43|11080.43|11077.33|11077.33|0
1648120160000|2022-03-24 11:09:20|11080.54|11080.54|11079.36|11079.36|11080.54|11080.54|11079.36|11079.36|0
1648120170000|2022-03-24 11:09:30|11079.59|11079.59|11079.59|11079.59|11079.59|11079.59|11079.59|11079.59|0
1648120180000|2022-03-24 11:09:40|11079.48|11079.48|11077.55|11077.55|11079.48|11079.48|11077.55|11077.55|0
1648120190000|2022-03-24 11:09:50|11077.44|11077.44|11077.62|11077.62|11077.62|11077.62|11077.44|11077.44|0
1648120200000|2022-03-24 11:10:00|11077.96|11077.96|11078.1|11078.1|11078.36|11078.36|11077.96|11077.96|0
1648120210000|2022-03-24 11:10:10|11078.27|11078.27|11078.27|11078.27|11078.27|11078.27|11078.27|11078.27|0
1648120220000|2022-03-24 11:10:20|11078.01|11078.01|11079.14|11079.14|11079.14|11079.14|11078.01|11078.01|0
1648120240000|2022-03-24 11:10:40|11079.29|11079.29|11078.31|11078.31|11079.29|11079.29|11078.31|11078.31|0
1648120250000|2022-03-24 11:10:50|11078.2|11078.2|11078.2|11078.2|11078.32|11078.32|11078.2|11078.2|0
1648120290000|2022-03-24 11:11:30|11077.01|11077.01|11077.01|11077.01|11077.01|11077.01|11077.01|11077.01|0
1648120300000|2022-03-24 11:11:40|11077.13|11077.13|11077.13|11077.13|11077.13|11077.13|11077.13|11077.13|0
1648120320000|2022-03-24 11:12:00|11076.63|11076.63|11076.63|11076.63|11076.63|11076.63|11076.63|11076.63|0
1648120330000|2022-03-24 11:12:10|11078.4|11078.4|11078.11|11078.11|11079.38|11079.38|11077.42|11077.42|0
1648120340000|2022-03-24 11:12:20|11078.51|11078.51|11079.49|11079.49|11079.49|11079.49|11078.51|11078.51|0
1648120350000|2022-03-24 11:12:30|11079.58|11079.58|11079.76|11079.76|11079.76|11079.76|11079.58|11079.58|0
1648120360000|2022-03-24 11:12:40|11079.36|11079.36|11080.55|11080.55|11080.55|11080.55|11079.36|11079.36|0
1648120370000|2022-03-24 11:12:50|11080.71|11080.71|11080.91|11080.91|11080.91|11080.91|11080.71|11080.71|0
1648120380000|2022-03-24 11:13:00|11080.7|11080.7|11080.7|11080.7|11080.7|11080.7|11080.7|11080.7|0
1648120390000|2022-03-24 11:13:10|11081.1|11081.1|11081.1|11081.1|11081.1|11081.1|11081.1|11081.1|0
1648120400000|2022-03-24 11:13:20|11081.36|11081.36|11081.76|11081.76|11081.76|11081.76|11081.36|11081.36|0
1648120410000|2022-03-24 11:13:30|11082.16|11082.16|11081.76|11081.76|11082.16|11082.16|11081.76|11081.76|0
1648120440000|2022-03-24 11:14:00|11082.55|11082.55|11082.35|11082.35|11082.55|11082.55|11082.22|11082.22|0
1648120490000|2022-03-24 11:14:50|11082.5|11082.5|11083.61|11083.61|11083.61|11083.61|11082.42|11082.42|0
1648120500000|2022-03-24 11:15:00|11084|11084|11084|11084|11084|11084|11084|11084|0
1648120510000|2022-03-24 11:15:10|11084.94|11084.94|11084.94|11084.94|11084.94|11084.94|11084.94|11084.94|0
1648120530000|2022-03-24 11:15:30|11084.71|11084.71|11086.84|11086.84|11086.84|11086.84|11084.47|11084.47|0
1648120540000|2022-03-24 11:15:40|11086.63|11086.63|11086.63|11086.63|11086.63|11086.63|11086.63|11086.63|0
1648120550000|2022-03-24 11:15:50|11085.45|11085.45|11086.43|11086.43|11086.63|11086.63|11085.45|11085.45|0
1648120560000|2022-03-24 11:16:00|11086.23|11086.23|11086.18|11086.18|11086.23|11086.23|11086.18|11086.18|0
1648120570000|2022-03-24 11:16:10|11086.84|11086.84|11086.84|11086.84|11086.84|11086.84|11086.84|11086.84|0
1648120580000|2022-03-24 11:16:20|11087.18|11087.18|11087.18|11087.18|11087.18|11087.18|11087.18|11087.18|0
1648120600000|2022-03-24 11:16:40|11086.97|11086.97|11087.31|11087.31|11087.31|11087.31|11086.97|11086.97|0
1648120650000|2022-03-24 11:17:30|11086.13|11086.13|11086.13|11086.13|11086.13|11086.13|11086.13|11086.13|0
1648120660000|2022-03-24 11:17:40|11086.02|11086.02|11086.02|11086.02|11086.02|11086.02|11086.02|11086.02|0
1648120670000|2022-03-24 11:17:50|11086.44|11086.44|11086.44|11086.44|11086.44|11086.44|11086.44|11086.44|0
1648120680000|2022-03-24 11:18:00|11086.36|11086.36|11081.92|11081.92|11086.36|11086.36|11081.92|11081.92|0
1648120690000|2022-03-24 11:18:10|11081.52|11081.52|11080.44|11080.44|11081.52|11081.52|11080.44|11080.44|0
1648120700000|2022-03-24 11:18:20|11079.75|11079.75|11079.75|11079.75|11079.75|11079.75|11079.75|11079.75|0
1648120710000|2022-03-24 11:18:30|11078.57|11078.57|11080.06|11080.06|11080.06|11080.06|11078.57|11078.57|0
1648120730000|2022-03-24 11:18:50|11079.75|11079.75|11079.55|11079.55|11079.75|11079.75|11079.55|11079.55|0
1648120740000|2022-03-24 11:19:00|11079.71|11079.71|11079.71|11079.71|11079.71|11079.71|11079.71|11079.71|0
1648120750000|2022-03-24 11:19:10|11079.31|11079.31|11079.31|11079.31|11079.31|11079.31|11079.31|11079.31|0
1648120780000|2022-03-24 11:19:40|11079.62|11079.62|11079.73|11079.73|11079.73|11079.73|11079.62|11079.62|0
1648120790000|2022-03-24 11:19:50|11079.62|11079.62|11079.27|11079.27|11079.62|11079.62|11079.27|11079.27|0
1648120800000|2022-03-24 11:20:00|11078.58|11078.58|11076.42|11076.42|11078.58|11078.58|11076.42|11076.42|0
1648120810000|2022-03-24 11:20:10|11076.07|11076.07|11076.07|11076.07|11076.07|11076.07|11076.07|11076.07|0
1648120820000|2022-03-24 11:20:20|11076.76|11076.76|11077.74|11077.74|11077.74|11077.74|11076.76|11076.76|0
1648120840000|2022-03-24 11:20:40|11076.56|11076.56|11076.56|11076.56|11076.76|11076.76|11076.56|11076.56|0
1648120860000|2022-03-24 11:21:00|11076.76|11076.76|11076.76|11076.76|11076.76|11076.76|11076.76|11076.76|0
1648120890000|2022-03-24 11:21:30|11075.58|11075.58|11075.69|11075.69|11075.69|11075.69|11075.58|11075.58|0
1648120920000|2022-03-24 11:22:00|11075.29|11075.29|11075.69|11075.69|11075.69|11075.69|11075.29|11075.29|0
1648120930000|2022-03-24 11:22:10|11075.29|11075.29|11075.29|11075.29|11075.29|11075.29|11075.29|11075.29|0
1648120940000|2022-03-24 11:22:20|11074.9|11074.9|11074.64|11074.64|11074.9|11074.9|11074.64|11074.64|0
1648120980000|2022-03-24 11:23:00|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|0
1648120990000|2022-03-24 11:23:10|11073.74|11073.74|11073.74|11073.74|11073.74|11073.74|11073.74|11073.74|0
1648121010000|2022-03-24 11:23:30|11074.14|11074.14|11075.33|11075.33|11076.51|11076.51|11074.14|11074.14|0
1648121040000|2022-03-24 11:24:00|11075.54|11075.54|11075.54|11075.54|11075.54|11075.54|11075.54|11075.54|0
1648121050000|2022-03-24 11:24:10|11075.42|11075.42|11075.42|11075.42|11075.42|11075.42|11075.42|11075.42|0
1648121060000|2022-03-24 11:24:20|11075.68|11075.68|11075.68|11075.68|11075.68|11075.68|11075.68|11075.68|0
1648121070000|2022-03-24 11:24:30|11078.61|11078.61|11079.59|11079.59|11079.59|11079.59|11078.61|11078.61|0
1648121080000|2022-03-24 11:24:40|11081.6|11081.6|11086.33|11086.33|11086.33|11086.33|11081.6|11081.6|0
1648121090000|2022-03-24 11:24:50|11085.35|11085.35|11085.35|11085.35|11085.35|11085.35|11085.35|11085.35|0
1648121100000|2022-03-24 11:25:00|11084.67|11084.67|11084.67|11084.67|11084.67|11084.67|11084.67|11084.67|0
1648121130000|2022-03-24 11:25:30|11084.2|11084.2|11083.86|11083.86|11084.2|11084.2|11083.86|11083.86|0
1648121140000|2022-03-24 11:25:40|11083.94|11083.94|11083.59|11083.59|11083.94|11083.94|11083.59|11083.59|0
1648121150000|2022-03-24 11:25:50|11082.41|11082.41|11081.91|11081.91|11082.41|11082.41|11081.91|11081.91|0
1648121160000|2022-03-24 11:26:00|11081.98|11081.98|11082.22|11082.22|11082.22|11082.22|11081.98|11081.98|0
1648121190000|2022-03-24 11:26:30|11081.24|11081.24|11081.64|11081.64|11081.64|11081.64|11081.24|11081.24|0
1648121200000|2022-03-24 11:26:40|11082.04|11082.04|11082.04|11082.04|11082.04|11082.04|11082.04|11082.04|0
1648121210000|2022-03-24 11:26:50|11082.54|11082.54|11082.54|11082.54|11082.54|11082.54|11082.54|11082.54|0
1648121230000|2022-03-24 11:27:10|11082.3|11082.3|11082.3|11082.3|11082.3|11082.3|11082.3|11082.3|0
1648121240000|2022-03-24 11:27:20|11082.7|11082.7|11082.7|11082.7|11082.7|11082.7|11082.7|11082.7|0
1648121270000|2022-03-24 11:27:50|11083.1|11083.1|11083.1|11083.1|11083.1|11083.1|11083.1|11083.1|0
1648121280000|2022-03-24 11:28:00|11082.85|11082.85|11083.19|11083.19|11083.19|11083.19|11082.85|11082.85|0
1648121320000|2022-03-24 11:28:40|11082.22|11082.22|11081.04|11081.04|11082.22|11082.22|11081.04|11081.04|0
1648121330000|2022-03-24 11:28:50|11081.11|11081.11|11081|11081|11081.11|11081.11|11080.88|11080.88|0
1648121340000|2022-03-24 11:29:00|11080.67|11080.67|11080.67|11080.67|11080.67|11080.67|11080.67|11080.67|0
1648121350000|2022-03-24 11:29:10|11081.06|11081.06|11081.06|11081.06|11081.06|11081.06|11081.06|11081.06|0
1648121370000|2022-03-24 11:29:30|11080.83|11080.83|11080.83|11080.83|11080.83|11080.83|11080.83|11080.83|0
1648121420000|2022-03-24 11:30:20|11080.08|11080.08|11080.08|11080.08|11080.08|11080.08|11080.08|11080.08|0
1648121430000|2022-03-24 11:30:30|11081.17|11081.17|11082.48|11082.48|11082.65|11082.65|11081.17|11081.17|0
1648121440000|2022-03-24 11:30:40|11082.88|11082.88|11082.88|11082.88|11082.88|11082.88|11082.88|11082.88|0
1648121470000|2022-03-24 11:31:10|11081.9|11081.9|11080.23|11080.23|11081.9|11081.9|11080.23|11080.23|0
1648121480000|2022-03-24 11:31:20|11080.13|11080.13|11080.13|11080.13|11080.13|11080.13|11080.13|11080.13|0
1648121490000|2022-03-24 11:31:30|11079.63|11079.63|11079.63|11079.63|11079.63|11079.63|11079.63|11079.63|0
1648121500000|2022-03-24 11:31:40|11079.38|11079.38|11079.29|11079.29|11079.38|11079.38|11079.13|11079.13|0
1648121510000|2022-03-24 11:31:50|11079.69|11079.69|11079.69|11079.69|11079.69|11079.69|11079.69|11079.69|0
1648121520000|2022-03-24 11:32:00|11079.57|11079.57|11079.57|11079.57|11079.57|11079.57|11079.57|11079.57|0
1648121560000|2022-03-24 11:32:40|11080.55|11080.55|11080.55|11080.55|11080.55|11080.55|11080.55|11080.55|0
1648121570000|2022-03-24 11:32:50|11079.37|11079.37|11079.37|11079.37|11079.37|11079.37|11079.37|11079.37|0
1648121590000|2022-03-24 11:33:10|11080.34|11080.34|11080.34|11080.34|11080.34|11080.34|11080.34|11080.34|0
1648121600000|2022-03-24 11:33:20|11079.55|11079.55|11079.95|11079.95|11079.95|11079.95|11079.55|11079.55|0
1648121610000|2022-03-24 11:33:30|11081.13|11081.13|11081.13|11081.13|11081.13|11081.13|11081.13|11081.13|0
1648121620000|2022-03-24 11:33:40|11080.15|11080.15|11080.15|11080.15|11080.15|11080.15|11080.15|11080.15|0
1648121680000|2022-03-24 11:34:40|11080.71|11080.71|11080.76|11080.76|11080.76|11080.76|11080.71|11080.71|0
1648121700000|2022-03-24 11:35:00|11080.26|11080.26|11080.26|11080.26|11080.26|11080.26|11080.26|11080.26|0
1648121720000|2022-03-24 11:35:20|11080.65|11080.65|11080.45|11080.45|11080.65|11080.65|11080.45|11080.45|0
1648121730000|2022-03-24 11:35:30|11081.43|11081.43|11081.43|11081.43|11081.43|11081.43|11081.43|11081.43|0
1648121740000|2022-03-24 11:35:40|11081.63|11081.63|11081.97|11081.97|11081.97|11081.97|11081.63|11081.63|0
1648121760000|2022-03-24 11:36:00|11082.32|11082.32|11082.32|11082.32|11082.32|11082.32|11082.32|11082.32|0
1648121780000|2022-03-24 11:36:20|11082.57|11082.57|11082.57|11082.57|11082.57|11082.57|11082.57|11082.57|0
1648121790000|2022-03-24 11:36:30|11082.32|11082.32|11082.14|11082.14|11082.32|11082.32|11082.14|11082.14|0
1648121850000|2022-03-24 11:37:30|11082.49|11082.49|11082.6|11082.6|11082.6|11082.6|11082.49|11082.49|0
1648121860000|2022-03-24 11:37:40|11082.39|11082.39|11082.39|11082.39|11082.39|11082.39|11082.39|11082.39|0
1648121890000|2022-03-24 11:38:10|11082.74|11082.74|11082.62|11082.62|11082.74|11082.74|11082.62|11082.62|0
1648121910000|2022-03-24 11:38:30|11082.79|11082.79|11082.79|11082.79|11082.79|11082.79|11082.79|11082.79|0
1648121930000|2022-03-24 11:38:50|11083|11083|11083|11083|11083|11083|11083|11083|0
1648121960000|2022-03-24 11:39:20|11082.6|11082.6|11082.6|11082.6|11082.6|11082.6|11082.6|11082.6|0
1648121970000|2022-03-24 11:39:30|11083|11083|11083|11083|11083|11083|11083|11083|0
1648121980000|2022-03-24 11:39:40|11080.64|11080.64|11080.47|11080.47|11080.64|11080.64|11080.47|11080.47|0
1648121990000|2022-03-24 11:39:50|11079.29|11079.29|11079.29|11079.29|11079.29|11079.29|11079.29|11079.29|0
1648122000000|2022-03-24 11:40:00|11079.01|11079.01|11058.34|11058.34|11079.01|11079.01|11057.57|11057.57|0
1648122010000|2022-03-24 11:40:10|11058.13|11058.13|11043.91|11043.91|11058.13|11058.13|11042.93|11042.93|0
1648122020000|2022-03-24 11:40:20|11044.06|11044.06|11049.43|11049.43|11049.5|11049.5|11039.28|11039.28|0
1648122030000|2022-03-24 11:40:30|11048.45|11048.45|11043.91|11043.91|11048.45|11048.45|11042.17|11042.17|0
1648122040000|2022-03-24 11:40:40|11042.93|11042.93|11048.06|11048.06|11049.1|11049.1|11042.82|11042.82|0
1648122050000|2022-03-24 11:40:50|11048.62|11048.62|11048.71|11048.71|11051.1|11051.1|11048.62|11048.62|0
1648122060000|2022-03-24 11:41:00|11048.31|11048.31|11050.32|11050.32|11050.32|11050.32|11045.8|11045.8|0
1648122070000|2022-03-24 11:41:10|11051.02|11051.02|11053.24|11053.24|11053.24|11053.24|11051.02|11051.02|0
1648122080000|2022-03-24 11:41:20|11053.64|11053.64|11054.12|11054.12|11054.4|11054.4|11053.64|11053.64|0
1648122090000|2022-03-24 11:41:30|11052.94|11052.94|11052.71|11052.71|11052.94|11052.94|11052.71|11052.71|0
1648122100000|2022-03-24 11:41:40|11053.17|11053.17|11056.15|11056.15|11056.15|11056.15|11052.99|11052.99|0
1648122110000|2022-03-24 11:41:50|11055.65|11055.65|11060.75|11060.75|11060.75|11060.75|11055.65|11055.65|0
1648122120000|2022-03-24 11:42:00|11059.95|11059.95|11056.94|11056.94|11060.3|11060.3|11056.94|11056.94|0
1648122130000|2022-03-24 11:42:10|11056.64|11056.64|11056.64|11056.64|11056.64|11056.64|11056.64|11056.64|0
1648122140000|2022-03-24 11:42:20|11056.43|11056.43|11055.8|11055.8|11056.43|11056.43|11055.8|11055.8|0
1648122150000|2022-03-24 11:42:30|11055.6|11055.6|11055.6|11055.6|11055.6|11055.6|11055.6|11055.6|0
1648122160000|2022-03-24 11:42:40|11054.42|11054.42|11057.35|11057.35|11057.35|11057.35|11054.42|11054.42|0
1648122170000|2022-03-24 11:42:50|11059.72|11059.72|11061.72|11061.72|11061.72|11061.72|11059.72|11059.72|0
1648122180000|2022-03-24 11:43:00|11061.93|11061.93|11063.41|11063.41|11063.41|11063.41|11061.93|11061.93|0
1648122190000|2022-03-24 11:43:10|11063.3|11063.3|11063.52|11063.52|11063.52|11063.52|11063.3|11063.3|0
1648122200000|2022-03-24 11:43:20|11064.5|11064.5|11064.5|11064.5|11064.5|11064.5|11064.5|11064.5|0
1648122210000|2022-03-24 11:43:30|11065.57|11065.57|11065.7|11065.7|11066.03|11066.03|11065.4|11065.4|0
1648122220000|2022-03-24 11:43:40|11066.39|11066.39|11067.95|11067.95|11067.95|11067.95|11066.39|11066.39|0
1648122230000|2022-03-24 11:43:50|11068.07|11068.07|11068.07|11068.07|11068.07|11068.07|11068.07|11068.07|0
1648122240000|2022-03-24 11:44:00|11067.95|11067.95|11068.93|11068.93|11068.93|11068.93|11067.95|11067.95|0
1648122250000|2022-03-24 11:44:10|11069.08|11069.08|11069.48|11069.48|11069.48|11069.48|11069.08|11069.08|0
1648122260000|2022-03-24 11:44:20|11069.69|11069.69|11069.69|11069.69|11069.69|11069.69|11069.69|11069.69|0
1648122270000|2022-03-24 11:44:30|11070.67|11070.67|11071.85|11071.85|11071.85|11071.85|11070.67|11070.67|0
1648122290000|2022-03-24 11:44:50|11071.73|11071.73|11071.85|11071.85|11071.85|11071.85|11071.73|11071.73|0
1648122300000|2022-03-24 11:45:00|11071.77|11071.77|11071.89|11071.89|11071.89|11071.89|11071.77|11071.77|0
1648122320000|2022-03-24 11:45:20|11069.52|11069.52|11069.74|11069.74|11069.74|11069.74|11069.52|11069.52|0
1648122330000|2022-03-24 11:45:30|11069.33|11069.33|11069.57|11069.57|11069.57|11069.57|11069.33|11069.33|0
1648122340000|2022-03-24 11:45:40|11068.39|11068.39|11067.99|11067.99|11068.39|11068.39|11067.99|11067.99|0
1648122360000|2022-03-24 11:46:00|11069.17|11069.17|11065.41|11065.41|11069.32|11069.32|11065.41|11065.41|0
1648122370000|2022-03-24 11:46:10|11067.37|11067.37|11067.37|11067.37|11067.37|11067.37|11067.37|11067.37|0
1648122380000|2022-03-24 11:46:20|11067.87|11067.87|11072.65|11072.65|11072.65|11072.65|11067.58|11067.58|0
1648122390000|2022-03-24 11:46:30|11072.89|11072.89|11071.91|11071.91|11072.89|11072.89|11071.91|11071.91|0
1648122400000|2022-03-24 11:46:40|11074.84|11074.84|11075.24|11075.24|11075.24|11075.24|11074.84|11074.84|0
1648122420000|2022-03-24 11:47:00|11075.64|11075.64|11081.18|11081.18|11081.18|11081.18|11075.64|11075.64|0
1648122440000|2022-03-24 11:47:20|11081.58|11081.58|11081.34|11081.34|11081.58|11081.58|11081.34|11081.34|0
1648122450000|2022-03-24 11:47:30|11080.36|11080.36|11080.36|11080.36|11080.36|11080.36|11080.36|11080.36|0
1648122460000|2022-03-24 11:47:40|11079.18|11079.18|11080.16|11080.16|11080.16|11080.16|11079.18|11079.18|0
1648122470000|2022-03-24 11:47:50|11079.76|11079.76|11077.18|11077.18|11079.76|11079.76|11077.18|11077.18|0
1648122500000|2022-03-24 11:48:20|11079.14|11079.14|11078.16|11078.16|11079.14|11079.14|11078.16|11078.16|0
1648122510000|2022-03-24 11:48:30|11078.26|11078.26|11078.26|11078.26|11078.26|11078.26|11078.26|11078.26|0
1648122520000|2022-03-24 11:48:40|11081.81|11081.81|11081.81|11081.81|11081.81|11081.81|11081.81|11081.81|0
1648122530000|2022-03-24 11:48:50|11081.01|11081.01|11081.76|11081.76|11081.76|11081.76|11081.01|11081.01|0
1648122540000|2022-03-24 11:49:00|11082.16|11082.16|11082.16|11082.16|11082.16|11082.16|11082.16|11082.16|0
1648122550000|2022-03-24 11:49:10|11082.5|11082.5|11082.72|11082.72|11082.72|11082.72|11082.5|11082.5|0
1648122560000|2022-03-24 11:49:20|11085.65|11085.65|11086.04|11086.04|11086.04|11086.04|11085.65|11085.65|0
1648122570000|2022-03-24 11:49:30|11087.08|11087.08|11087.58|11087.58|11087.58|11087.58|11087.08|11087.08|0
1648122580000|2022-03-24 11:49:40|11087.93|11087.93|11087.93|11087.93|11087.93|11087.93|11087.93|11087.93|0
1648122590000|2022-03-24 11:49:50|11087.72|11087.72|11087.72|11087.72|11087.72|11087.72|11087.72|11087.72|0
1648122620000|2022-03-24 11:50:20|11086.75|11086.75|11086.75|11086.75|11086.75|11086.75|11086.75|11086.75|0
1648122630000|2022-03-24 11:50:30|11087.17|11087.17|11087.8|11087.8|11087.8|11087.8|11087.17|11087.17|0
1648122650000|2022-03-24 11:50:50|11087.68|11087.68|11087.68|11087.68|11087.68|11087.68|11087.68|11087.68|0
1648122660000|2022-03-24 11:51:00|11087.37|11087.37|11087.37|11087.37|11087.37|11087.37|11087.37|11087.37|0
1648122670000|2022-03-24 11:51:10|11086.18|11086.18|11085.84|11085.84|11086.18|11086.18|11085.84|11085.84|0
1648122680000|2022-03-24 11:51:20|11084.61|11084.61|11077.59|11077.59|11084.61|11084.61|11077.59|11077.59|0
1648122690000|2022-03-24 11:51:30|11075.22|11075.22|11075.01|11075.01|11075.22|11075.22|11075.01|11075.01|0
1648122710000|2022-03-24 11:51:50|11074.91|11074.91|11074.91|11074.91|11074.91|11074.91|11074.91|11074.91|0
1648122780000|2022-03-24 11:53:00|11075.14|11075.14|11075.14|11075.14|11075.14|11075.14|11075.14|11075.14|0
1648122800000|2022-03-24 11:53:20|11075.26|11075.26|11075.49|11075.49|11075.49|11075.49|11075.26|11075.26|0
1648122810000|2022-03-24 11:53:30|11077.86|11077.86|11077.65|11077.65|11077.86|11077.86|11077.65|11077.65|0
1648122840000|2022-03-24 11:54:00|11076.68|11076.68|11075.93|11075.93|11077.88|11077.88|11075.93|11075.93|0
1648122850000|2022-03-24 11:54:10|11075.5|11075.5|11075.5|11075.5|11075.5|11075.5|11075.5|11075.5|0
1648122870000|2022-03-24 11:54:30|11076.48|11076.48|11076.48|11076.48|11076.48|11076.48|11076.48|11076.48|0
1648122890000|2022-03-24 11:54:50|11076.6|11076.6|11076.2|11076.2|11076.6|11076.6|11076.2|11076.2|0
1648122900000|2022-03-24 11:55:00|11075.22|11075.22|11075.22|11075.22|11075.22|11075.22|11075.22|11075.22|0
1648122920000|2022-03-24 11:55:20|11075.91|11075.91|11075.91|11075.91|11075.91|11075.91|11075.91|11075.91|0
1648122940000|2022-03-24 11:55:40|11076.17|11076.17|11076.17|11076.17|11076.17|11076.17|11076.17|11076.17|0
1648122980000|2022-03-24 11:56:20|11075.2|11075.2|11075.28|11075.28|11075.28|11075.28|11075.08|11075.08|0
1648122990000|2022-03-24 11:56:30|11074.31|11074.31|11074.42|11074.42|11074.42|11074.42|11074.31|11074.31|0
1648123010000|2022-03-24 11:56:50|11074.26|11074.26|11075.23|11075.23|11075.23|11075.23|11074.26|11074.26|0
1648123040000|2022-03-24 11:57:20|11075.38|11075.38|11077.45|11077.45|11077.45|11077.45|11075.38|11075.38|0
1648123050000|2022-03-24 11:57:30|11077.34|11077.34|11077.34|11077.34|11077.34|11077.34|11077.34|11077.34|0
1648123060000|2022-03-24 11:57:40|11076.15|11076.15|11076.15|11076.15|11076.15|11076.15|11076.15|11076.15|0
1648123080000|2022-03-24 11:58:00|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|0
1648123090000|2022-03-24 11:58:10|11073.83|11073.83|11072.09|11072.09|11073.83|11073.83|11072.09|11072.09|0
1648123100000|2022-03-24 11:58:20|11071.69|11071.69|11071.29|11071.29|11071.69|11071.69|11071.29|11071.29|0
1648123120000|2022-03-24 11:58:40|11070.89|11070.89|11070.89|11070.89|11070.89|11070.89|11070.89|11070.89|0
1648123130000|2022-03-24 11:58:50|11070.2|11070.2|11070.2|11070.2|11070.2|11070.2|11070.2|11070.2|0
1648123140000|2022-03-24 11:59:00|11069.51|11069.51|11069.51|11069.51|11069.51|11069.51|11069.51|11069.51|0
1648123150000|2022-03-24 11:59:10|11070.01|11070.01|11069.62|11069.62|11070.01|11070.01|11069.62|11069.62|0
1648123160000|2022-03-24 11:59:20|11070.8|11070.8|11070.8|11070.8|11070.8|11070.8|11070.8|11070.8|0
1648123170000|2022-03-24 11:59:30|11069.83|11069.83|11068.85|11068.85|11069.83|11069.83|11068.85|11068.85|0
1648123190000|2022-03-24 11:59:50|11069.83|11069.83|11069.83|11069.83|11069.83|11069.83|11069.83|11069.83|0
1648123210000|2022-03-24 12:00:10|11070.62|11070.62|11071.68|11071.68|11071.68|11071.68|11070.36|11070.36|0
1648123220000|2022-03-24 12:00:20|11072.86|11072.86|11072.86|11072.86|11072.86|11072.86|11072.86|11072.86|0
1648123230000|2022-03-24 12:00:30|11073.12|11073.12|11073.12|11073.12|11073.12|11073.12|11073.12|11073.12|0
1648123290000|2022-03-24 12:01:30|11074.3|11074.3|11074.1|11074.1|11074.3|11074.3|11074.1|11074.1|0
1648123320000|2022-03-24 12:02:00|11074.2|11074.2|11074.2|11074.2|11074.2|11074.2|11074.2|11074.2|0
1648123340000|2022-03-24 12:02:20|11074.55|11074.55|11074.55|11074.55|11074.55|11074.55|11074.55|11074.55|0
1648123360000|2022-03-24 12:02:40|11074.39|11074.39|11074.39|11074.39|11074.39|11074.39|11074.39|11074.39|0
1648123370000|2022-03-24 12:02:50|11075.58|11075.58|11075.98|11075.98|11075.98|11075.98|11075.58|11075.58|0
1648123380000|2022-03-24 12:03:00|11075.88|11075.88|11076.13|11076.13|11076.13|11076.13|11075.58|11075.58|0
1648123410000|2022-03-24 12:03:30|11077.31|11077.31|11077.31|11077.31|11077.31|11077.31|11077.31|11077.31|0
1648123480000|2022-03-24 12:04:40|11077.51|11077.51|11077.58|11077.58|11077.58|11077.58|11077.51|11077.51|0
1648123490000|2022-03-24 12:04:50|11077.64|11077.64|11076.86|11076.86|11078.04|11078.04|11076.86|11076.86|0
1648123510000|2022-03-24 12:05:10|11077.2|11077.2|11077.2|11077.2|11077.2|11077.2|11077.2|11077.2|0
1648123550000|2022-03-24 12:05:50|11077.55|11077.55|11077.55|11077.55|11077.55|11077.55|11077.55|11077.55|0
1648123560000|2022-03-24 12:06:00|11077.41|11077.41|11076.23|11076.23|11077.41|11077.41|11076.23|11076.23|0
1648123570000|2022-03-24 12:06:10|11076.48|11076.48|11076.48|11076.48|11076.48|11076.48|11076.48|11076.48|0
1648123600000|2022-03-24 12:06:40|11076.41|11076.41|11076.33|11076.33|11076.41|11076.41|11076.33|11076.33|0
1648123610000|2022-03-24 12:06:50|11075.93|11075.93|11075.93|11075.93|11075.93|11075.93|11075.93|11075.93|0
1648123630000|2022-03-24 12:07:10|11075.78|11075.78|11075.63|11075.63|11075.78|11075.78|11075.63|11075.63|0
1648123660000|2022-03-24 12:07:40|11075.23|11075.23|11074.26|11074.26|11075.23|11075.23|11074.26|11074.26|0
1648123680000|2022-03-24 12:08:00|11074.37|11074.37|11075.56|11075.56|11075.56|11075.56|11074.37|11074.37|0
1648123690000|2022-03-24 12:08:10|11075.35|11075.35|11075.35|11075.35|11075.35|11075.35|11075.35|11075.35|0
1648123720000|2022-03-24 12:08:40|11074.55|11074.55|11074.55|11074.55|11074.55|11074.55|11074.55|11074.55|0
1648123730000|2022-03-24 12:08:50|11074.43|11074.43|11074.55|11074.55|11074.55|11074.55|11074.43|11074.43|0
1648123750000|2022-03-24 12:09:10|11074.95|11074.95|11075.38|11075.38|11075.38|11075.38|11074.9|11074.9|0
1648123760000|2022-03-24 12:09:20|11075.63|11075.63|11075.14|11075.14|11075.63|11075.63|11075.14|11075.14|0
1648123770000|2022-03-24 12:09:30|11074.94|11074.94|11074.84|11074.84|11074.94|11074.94|11074.84|11074.84|0
1648123780000|2022-03-24 12:09:40|11074.42|11074.42|11070.9|11070.9|11074.42|11074.42|11070.65|11070.65|0
1648123790000|2022-03-24 12:09:50|11069.72|11069.72|11069.37|11069.37|11069.72|11069.72|11069.37|11069.37|0
1648123820000|2022-03-24 12:10:20|11069.63|11069.63|11069.63|11069.63|11069.63|11069.63|11069.63|11069.63|0
1648123830000|2022-03-24 12:10:30|11069.37|11069.37|11069.26|11069.26|11069.37|11069.37|11069.26|11069.26|0
1648123870000|2022-03-24 12:11:10|11069.51|11069.51|11069.26|11069.26|11069.51|11069.51|11069.26|11069.26|0
1648123920000|2022-03-24 12:12:00|11067.3|11067.3|11067.14|11067.14|11067.54|11067.54|11067.14|11067.14|0
1648123930000|2022-03-24 12:12:10|11068.32|11068.32|11068.32|11068.32|11068.32|11068.32|11068.32|11068.32|0
1648123950000|2022-03-24 12:12:30|11068.07|11068.07|11068.07|11068.07|11068.07|11068.07|11068.07|11068.07|0
1648123970000|2022-03-24 12:12:50|11068.25|11068.25|11070.14|11070.14|11070.14|11070.14|11068.25|11068.25|0
1648123980000|2022-03-24 12:13:00|11070.32|11070.32|11068.94|11068.94|11070.32|11070.32|11068.94|11068.94|0
1648123990000|2022-03-24 12:13:10|11069.74|11069.74|11069.74|11069.74|11069.74|11069.74|11069.74|11069.74|0
1648124000000|2022-03-24 12:13:20|11069.99|11069.99|11069.99|11069.99|11069.99|11069.99|11069.99|11069.99|0
1648124010000|2022-03-24 12:13:30|11070.39|11070.39|11070.78|11070.78|11070.78|11070.78|11070.39|11070.39|0
1648124030000|2022-03-24 12:13:50|11070.94|11070.94|11071.43|11071.43|11071.43|11071.43|11070.94|11070.94|0
1648124060000|2022-03-24 12:14:20|11071.36|11071.36|11071.36|11071.36|11071.36|11071.36|11071.36|11071.36|0
1648124070000|2022-03-24 12:14:30|11071.57|11071.57|11071.57|11071.57|11071.57|11071.57|11071.57|11071.57|0
1648124080000|2022-03-24 12:14:40|11071.17|11071.17|11070.78|11070.78|11071.17|11071.17|11070.78|11070.78|0
1648124090000|2022-03-24 12:14:50|11068.82|11068.82|11066.46|11066.46|11068.82|11068.82|11066.46|11066.46|0
1648124100000|2022-03-24 12:15:00|11066.71|11066.71|11066.46|11066.46|11066.71|11066.71|11066.46|11066.46|0
1648124110000|2022-03-24 12:15:10|11066.03|11066.03|11065.61|11065.61|11066.03|11066.03|11065.61|11065.61|0
1648124150000|2022-03-24 12:15:50|11065.38|11065.38|11065.38|11065.38|11065.38|11065.38|11065.38|11065.38|0
1648124160000|2022-03-24 12:16:00|11066.36|11066.36|11066.36|11066.36|11066.36|11066.36|11066.36|11066.36|0
1648124180000|2022-03-24 12:16:20|11066.43|11066.43|11066.36|11066.36|11066.43|11066.43|11066.36|11066.36|0
1648124190000|2022-03-24 12:16:30|11066.61|11066.61|11064.02|11064.02|11066.61|11066.61|11064.02|11064.02|0
1648124200000|2022-03-24 12:16:40|11062.83|11062.83|11064.02|11064.02|11064.02|11064.02|11062.83|11062.83|0
1648124210000|2022-03-24 12:16:50|11062.83|11062.83|11062.83|11062.83|11062.83|11062.83|11062.83|11062.83|0
1648124250000|2022-03-24 12:17:30|11061.65|11061.65|11061.65|11061.65|11061.65|11061.65|11061.25|11061.25|0
1648124280000|2022-03-24 12:18:00|11061.57|11061.57|11061.73|11061.73|11061.81|11061.81|11061.57|11061.57|0
1648124320000|2022-03-24 12:18:40|11062.2|11062.2|11062.2|11062.2|11062.2|11062.2|11062.2|11062.2|0
1648124330000|2022-03-24 12:18:50|11061.01|11061.01|11060.86|11060.86|11061.01|11061.01|11060.86|11060.86|0
1648124350000|2022-03-24 12:19:10|11060.17|11060.17|11060.42|11060.42|11060.42|11060.42|11060.17|11060.17|0
1648124360000|2022-03-24 12:19:20|11060.08|11060.08|11060.08|11060.08|11060.08|11060.08|11060.08|11060.08|0
1648124380000|2022-03-24 12:19:40|11061.06|11061.06|11060.08|11060.08|11061.06|11061.06|11060.08|11060.08|0
1648124390000|2022-03-24 12:19:50|11060.19|11060.19|11061.72|11061.72|11061.72|11061.72|11060.19|11060.19|0
1648124400000|2022-03-24 12:20:00|11061.97|11061.97|11061.67|11061.67|11061.97|11061.97|11061.67|11061.67|0
1648124410000|2022-03-24 12:20:10|11061.57|11061.57|11062.13|11062.13|11062.18|11062.18|11061.57|11061.57|0
1648124420000|2022-03-24 12:20:20|11060.95|11060.95|11058.38|11058.38|11060.95|11060.95|11058.38|11058.38|0
1648124430000|2022-03-24 12:20:30|11058.21|11058.21|11057.24|11057.24|11058.21|11058.21|11057.24|11057.24|0
1648124450000|2022-03-24 12:20:50|11056.82|11056.82|11056.82|11056.82|11056.82|11056.82|11056.82|11056.82|0
1648124460000|2022-03-24 12:21:00|11056.77|11056.77|11055.92|11055.92|11056.77|11056.77|11055.92|11055.92|0
1648124470000|2022-03-24 12:21:10|11056.32|11056.32|11056.32|11056.32|11056.32|11056.32|11056.32|11056.32|0
1648124480000|2022-03-24 12:21:20|11056.16|11056.16|11056.16|11056.16|11056.16|11056.16|11056.16|11056.16|0
1648124490000|2022-03-24 12:21:30|11056.56|11056.56|11056.56|11056.56|11056.56|11056.56|11056.56|11056.56|0
1648124500000|2022-03-24 12:21:40|11056.95|11056.95|11056.56|11056.56|11056.95|11056.95|11056.56|11056.56|0
1648124510000|2022-03-24 12:21:50|11056.76|11056.76|11056.76|11056.76|11056.76|11056.76|11056.76|11056.76|0
1648124530000|2022-03-24 12:22:10|11056.96|11056.96|11058.19|11058.19|11058.19|11058.19|11056.96|11056.96|0
1648124540000|2022-03-24 12:22:20|11058.59|11058.59|11058.99|11058.99|11058.99|11058.99|11058.59|11058.59|0
1648124550000|2022-03-24 12:22:30|11058.59|11058.59|11058.59|11058.59|11058.59|11058.59|11058.59|11058.59|0
1648124570000|2022-03-24 12:22:50|11058.85|11058.85|11059.03|11059.03|11059.03|11059.03|11058.85|11058.85|0
1648124580000|2022-03-24 12:23:00|11058.64|11058.64|11058.5|11058.5|11058.64|11058.64|11058.5|11058.5|0
1648124590000|2022-03-24 12:23:10|11058.43|11058.43|11058.43|11058.43|11058.43|11058.43|11058.43|11058.43|0
1648124600000|2022-03-24 12:23:20|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|0
1648124610000|2022-03-24 12:23:30|11057.25|11057.25|11060.18|11060.18|11060.18|11060.18|11057.25|11057.25|0
1648124650000|2022-03-24 12:24:10|11059.78|11059.78|11059.38|11059.38|11059.78|11059.78|11059.38|11059.38|0
1648124670000|2022-03-24 12:24:30|11059.18|11059.18|11059.18|11059.18|11059.18|11059.18|11059.18|11059.18|0
1648124680000|2022-03-24 12:24:40|11059.06|11059.06|11058.95|11058.95|11059.06|11059.06|11058.95|11058.95|0
1648124730000|2022-03-24 12:25:30|11059.2|11059.2|11059.12|11059.12|11059.2|11059.2|11059.12|11059.12|0
1648124740000|2022-03-24 12:25:40|11059.04|11059.04|11059.04|11059.04|11059.04|11059.04|11059.04|11059.04|0
1648124770000|2022-03-24 12:26:10|11059.14|11059.14|11059.14|11059.14|11059.14|11059.14|11059.14|11059.14|0
1648124780000|2022-03-24 12:26:20|11057.95|11057.95|11059.14|11059.14|11059.14|11059.14|11057.95|11057.95|0
1648124800000|2022-03-24 12:26:40|11056.77|11056.77|11056.77|11056.77|11056.77|11056.77|11056.77|11056.77|0
1648124830000|2022-03-24 12:27:10|11056.65|11056.65|11056.54|11056.54|11056.65|11056.65|11056.54|11056.54|0
1648124840000|2022-03-24 12:27:20|11056.42|11056.42|11055.12|11055.12|11056.42|11056.42|11055.12|11055.12|0
1648124850000|2022-03-24 12:27:30|11055.05|11055.05|11054.97|11054.97|11055.05|11055.05|11054.97|11054.97|0
1648124910000|2022-03-24 12:28:30|11055.72|11055.72|11056.22|11056.22|11056.22|11056.22|11055.72|11055.72|0
1648124920000|2022-03-24 12:28:40|11055.97|11055.97|11055.97|11055.97|11055.97|11055.97|11055.97|11055.97|0
1648124940000|2022-03-24 12:29:00|11056.95|11056.95|11057.16|11057.16|11057.16|11057.16|11056.95|11056.95|0
1648124980000|2022-03-24 12:29:40|11055.98|11055.98|11055.98|11055.98|11055.98|11055.98|11055.98|11055.98|0
1648124990000|2022-03-24 12:29:50|11054.79|11054.79|11053.66|11053.66|11054.79|11054.79|11053.61|11053.61|0
1648125000000|2022-03-24 12:30:00|11054.29|11054.29|11054.29|11054.29|11054.29|11054.29|11054.29|11054.29|0
1648125020000|2022-03-24 12:30:20|11053.11|11053.11|11053.11|11053.11|11053.11|11053.11|11053.11|11053.11|0
1648125030000|2022-03-24 12:30:30|11052.96|11052.96|11052.96|11052.96|11052.96|11052.96|11052.96|11052.96|0
1648125050000|2022-03-24 12:30:50|11053.11|11053.11|11053.45|11053.45|11053.45|11053.45|11053.11|11053.11|0
1648125060000|2022-03-24 12:31:00|11053.65|11053.65|11053.65|11053.65|11053.65|11053.65|11053.65|11053.65|0
1648125070000|2022-03-24 12:31:10|11053.53|11053.53|11053.53|11053.53|11053.53|11053.53|11053.53|11053.53|0
1648125080000|2022-03-24 12:31:20|11053.3|11053.3|11054.71|11054.71|11055.55|11055.55|11053.18|11053.18|0
1648125090000|2022-03-24 12:31:30|11053.53|11053.53|11053.71|11053.71|11053.71|11053.71|11053.48|11053.48|0
1648125110000|2022-03-24 12:31:50|11053.94|11053.94|11053.94|11053.94|11053.94|11053.94|11053.94|11053.94|0
1648125120000|2022-03-24 12:32:00|11053.42|11053.42|11053.16|11053.16|11053.42|11053.42|11053.16|11053.16|0
1648125130000|2022-03-24 12:32:10|11051.98|11051.98|11051.65|11051.65|11051.98|11051.98|11051.65|11051.65|0
1648125150000|2022-03-24 12:32:30|11051.37|11051.37|11051.37|11051.37|11051.37|11051.37|11051.37|11051.37|0
1648125160000|2022-03-24 12:32:40|11051.12|11051.12|11051.32|11051.32|11051.32|11051.32|11051.12|11051.12|0
1648125180000|2022-03-24 12:33:00|11053.68|11053.68|11055|11055|11055|11055|11053.68|11053.68|0
1648125190000|2022-03-24 12:33:10|11054.85|11054.85|11054.85|11054.85|11054.85|11054.85|11054.85|11054.85|0
1648125210000|2022-03-24 12:33:30|11056.03|11056.03|11056.28|11056.28|11056.28|11056.28|11056.03|11056.03|0
1648125220000|2022-03-24 12:33:40|11056.55|11056.55|11056.9|11056.9|11057.05|11057.05|11056.55|11056.55|0
1648125230000|2022-03-24 12:33:50|11059.26|11059.26|11060.16|11060.16|11060.16|11060.16|11059.26|11059.26|0
1648125260000|2022-03-24 12:34:20|11059.66|11059.66|11059.16|11059.16|11059.66|11059.66|11059.16|11059.16|0
1648125310000|2022-03-24 12:35:10|11058.82|11058.82|11058.82|11058.82|11058.82|11058.82|11058.82|11058.82|0
1648125330000|2022-03-24 12:35:30|11058.56|11058.56|11058.56|11058.56|11058.56|11058.56|11058.56|11058.56|0
1648125350000|2022-03-24 12:35:50|11057.37|11057.37|11057.37|11057.37|11057.37|11057.37|11057.37|11057.37|0
1648125360000|2022-03-24 12:36:00|11055.86|11055.86|11054.8|11054.8|11055.86|11055.86|11053.82|11053.82|0
1648125400000|2022-03-24 12:36:40|11054.6|11054.6|11054.6|11054.6|11054.6|11054.6|11054.6|11054.6|0
1648125430000|2022-03-24 12:37:10|11054.5|11054.5|11054.5|11054.5|11054.5|11054.5|11054.5|11054.5|0
1648125440000|2022-03-24 12:37:20|11054.3|11054.3|11054.3|11054.3|11054.3|11054.3|11054.3|11054.3|0
1648125460000|2022-03-24 12:37:40|11055.48|11055.48|11055.48|11055.48|11055.48|11055.48|11055.48|11055.48|0
1648125470000|2022-03-24 12:37:50|11055.32|11055.32|11055.32|11055.32|11055.32|11055.32|11055.32|11055.32|0
1648125490000|2022-03-24 12:38:10|11056.51|11056.51|11057.21|11057.21|11057.21|11057.21|11056.51|11056.51|0
1648125540000|2022-03-24 12:39:00|11056.81|11056.81|11056.81|11056.81|11056.81|11056.81|11056.81|11056.81|0
1648125560000|2022-03-24 12:39:20|11057.04|11057.04|11056.81|11056.81|11057.04|11057.04|11056.81|11056.81|0
1648125580000|2022-03-24 12:39:40|11055.63|11055.63|11055.63|11055.63|11055.63|11055.63|11055.63|11055.63|0
1648125600000|2022-03-24 12:40:00|11055.47|11055.47|11055.27|11055.27|11055.47|11055.47|11055.27|11055.27|0
1648125630000|2022-03-24 12:40:30|11055.67|11055.67|11055.67|11055.67|11055.67|11055.67|11055.67|11055.67|0
1648125640000|2022-03-24 12:40:40|11055.82|11055.82|11055.82|11055.82|11055.92|11055.92|11055.82|11055.82|0
1648125650000|2022-03-24 12:40:50|11055.97|11055.97|11056.2|11056.2|11056.2|11056.2|11055.97|11055.97|0
1648125670000|2022-03-24 12:41:10|11056.4|11056.4|11056.4|11056.4|11056.4|11056.4|11056.4|11056.4|0
1648125680000|2022-03-24 12:41:20|11055.94|11055.94|11056.14|11056.14|11056.14|11056.14|11055.94|11055.94|0
1648125690000|2022-03-24 12:41:30|11055.91|11055.91|11055.91|11055.91|11055.91|11055.91|11055.91|11055.91|0
1648125710000|2022-03-24 12:41:50|11056.18|11056.18|11056.18|11056.18|11056.18|11056.18|11056.18|11056.18|0
1648125720000|2022-03-24 12:42:00|11056.33|11056.33|11056.33|11056.33|11056.33|11056.33|11056.33|11056.33|0
1648125730000|2022-03-24 12:42:10|11056.75|11056.75|11057.17|11057.17|11057.17|11057.17|11056.75|11056.75|0
1648125740000|2022-03-24 12:42:20|11057.24|11057.24|11058.02|11058.02|11058.02|11058.02|11057.24|11057.24|0
1648125760000|2022-03-24 12:42:40|11058.13|11058.13|11059.76|11059.76|11059.76|11059.76|11058.13|11058.13|0
1648125770000|2022-03-24 12:42:50|11060.11|11060.11|11060.11|11060.11|11060.11|11060.11|11060.11|11060.11|0
1648125780000|2022-03-24 12:43:00|11060.61|11060.61|11060.61|11060.61|11060.61|11060.61|11060.61|11060.61|0
1648125790000|2022-03-24 12:43:10|11061.11|11061.11|11061.16|11061.16|11061.37|11061.37|11061.11|11061.11|0
1648125810000|2022-03-24 12:43:30|11060.82|11060.82|11060.82|11060.82|11060.82|11060.82|11060.82|11060.82|0
1648125830000|2022-03-24 12:43:50|11058.45|11058.45|11058.45|11058.45|11058.45|11058.45|11058.45|11058.45|0
1648125840000|2022-03-24 12:44:00|11056.09|11056.09|11057.15|11057.15|11057.27|11057.27|11056.09|11056.09|0
1648125850000|2022-03-24 12:44:10|11057.04|11057.04|11057.04|11057.04|11057.04|11057.04|11057.04|11057.04|0
1648125860000|2022-03-24 12:44:20|11056.92|11056.92|11056.92|11056.92|11056.92|11056.92|11056.92|11056.92|0
1648125880000|2022-03-24 12:44:40|11057|11057|11057.07|11057.07|11057.07|11057.07|11057|11057|0
1648125890000|2022-03-24 12:44:50|11056.95|11056.95|11056.95|11056.95|11056.95|11056.95|11056.95|11056.95|0
1648125900000|2022-03-24 12:45:00|11055.26|11055.26|11051.71|11051.71|11055.26|11055.26|11051.71|11051.71|0
1648125910000|2022-03-24 12:45:10|11050.53|11050.53|11050.53|11050.53|11050.53|11050.53|11050.53|11050.53|0
1648125920000|2022-03-24 12:45:20|11049.35|11049.35|11046.98|11046.98|11049.35|11049.35|11046.98|11046.98|0
1648125940000|2022-03-24 12:45:40|11046.33|11046.33|11045.6|11045.6|11046.33|11046.33|11045.09|11045.09|0
1648125950000|2022-03-24 12:45:50|11046|11046|11044.46|11044.46|11046.82|11046.82|11044.46|11044.46|0
1648125960000|2022-03-24 12:46:00|11043.27|11043.27|11043|11043|11044.19|11044.19|11041.59|11041.59|0
1648125980000|2022-03-24 12:46:20|11042.74|11042.74|11042.74|11042.74|11043.93|11043.93|11042.74|11042.74|0
1648125990000|2022-03-24 12:46:30|11041.56|11041.56|11041.56|11041.56|11041.56|11041.56|11041.56|11041.56|0
1648126000000|2022-03-24 12:46:40|11042.54|11042.54|11042.54|11042.54|11042.54|11042.54|11042.54|11042.54|0
1648126010000|2022-03-24 12:46:50|11041.36|11041.36|11040.17|11040.17|11041.36|11041.36|11040.17|11040.17|0
1648126020000|2022-03-24 12:47:00|11038.99|11038.99|11037.31|11037.31|11038.99|11038.99|11037.31|11037.31|0
1648126030000|2022-03-24 12:47:10|11037.09|11037.09|11036.88|11036.88|11037.09|11037.09|11036.88|11036.88|0
1648126040000|2022-03-24 12:47:20|11036.49|11036.49|11034.91|11034.91|11037.27|11037.27|11034.91|11034.91|0
1648126060000|2022-03-24 12:47:40|11037.27|11037.27|11037.71|11037.71|11037.71|11037.71|11037.27|11037.27|0
1648126070000|2022-03-24 12:47:50|11037.82|11037.82|11037.82|11037.82|11037.82|11037.82|11037.82|11037.82|0
1648126080000|2022-03-24 12:48:00|11037.61|11037.61|11038.8|11038.8|11038.8|11038.8|11037.61|11037.61|0
1648126090000|2022-03-24 12:48:10|11039.54|11039.54|11038.56|11038.56|11039.54|11039.54|11038.56|11038.56|0
1648126100000|2022-03-24 12:48:20|11038.48|11038.48|11039.51|11039.51|11042.11|11042.11|11038.48|11038.48|0
1648126120000|2022-03-24 12:48:40|11039.39|11039.39|11039.39|11039.39|11039.39|11039.39|11039.39|11039.39|0
1648126130000|2022-03-24 12:48:50|11038.99|11038.99|11039.97|11039.97|11039.97|11039.97|11038.99|11038.99|0
1648126140000|2022-03-24 12:49:00|11039.85|11039.85|11039.73|11039.73|11039.85|11039.85|11039.73|11039.73|0
1648126150000|2022-03-24 12:49:10|11039.99|11039.99|11040.04|11040.04|11040.04|11040.04|11039.99|11039.99|0
1648126160000|2022-03-24 12:49:20|11039.92|11039.92|11039.92|11039.92|11039.92|11039.92|11039.92|11039.92|0
1648126170000|2022-03-24 12:49:30|11040.04|11040.04|11040.04|11040.04|11040.04|11040.04|11040.04|11040.04|0
1648126180000|2022-03-24 12:49:40|11045.95|11045.95|11045.95|11045.95|11045.95|11045.95|11045.95|11045.95|0
1648126200000|2022-03-24 12:50:00|11046.93|11046.93|11046.93|11046.93|11046.93|11046.93|11046.93|11046.93|0
1648126210000|2022-03-24 12:50:10|11047.04|11047.04|11047.04|11047.04|11047.04|11047.04|11047.04|11047.04|0
1648126220000|2022-03-24 12:50:20|11045.86|11045.86|11045.17|11045.17|11045.86|11045.86|11045.17|11045.17|0
1648126230000|2022-03-24 12:50:30|11044.83|11044.83|11044.28|11044.28|11044.83|11044.83|11044.28|11044.28|0
1648126240000|2022-03-24 12:50:40|11043.94|11043.94|11043.59|11043.59|11043.94|11043.94|11043.59|11043.59|0
1648126250000|2022-03-24 12:50:50|11043.25|11043.25|11043.25|11043.25|11043.25|11043.25|11043.25|11043.25|0
1648126260000|2022-03-24 12:51:00|11043.94|11043.94|11043.94|11043.94|11043.94|11043.94|11043.94|11043.94|0
1648126270000|2022-03-24 12:51:10|11043.54|11043.54|11043.54|11043.54|11043.54|11043.54|11043.54|11043.54|0
1648126280000|2022-03-24 12:51:20|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|0
1648126290000|2022-03-24 12:51:30|11046.84|11046.84|11046.84|11046.84|11046.84|11046.84|11046.84|11046.84|0
1648126320000|2022-03-24 12:52:00|11046.96|11046.96|11047.11|11047.11|11047.11|11047.11|11046.96|11046.96|0
1648126330000|2022-03-24 12:52:10|11047.46|11047.46|11047.46|11047.46|11047.46|11047.46|11047.46|11047.46|0
1648126380000|2022-03-24 12:53:00|11048.64|11048.64|11049.14|11049.14|11049.14|11049.14|11048.64|11048.64|0
1648126400000|2022-03-24 12:53:20|11048.35|11048.35|11048.35|11048.35|11048.35|11048.35|11048.35|11048.35|0
1648126410000|2022-03-24 12:53:30|11047.37|11047.37|11047.37|11047.37|11047.37|11047.37|11047.37|11047.37|0
1648126420000|2022-03-24 12:53:40|11046.87|11046.87|11046.87|11046.87|11046.87|11046.87|11046.87|11046.87|0
1648126430000|2022-03-24 12:53:50|11045.55|11045.55|11043.18|11043.18|11045.55|11045.55|11043.18|11043.18|0
1648126460000|2022-03-24 12:54:20|11042.98|11042.98|11042.77|11042.77|11042.98|11042.98|11042.77|11042.77|0
1648126480000|2022-03-24 12:54:40|11042.7|11042.7|11042.7|11042.7|11042.7|11042.7|11042.7|11042.7|0
1648126490000|2022-03-24 12:54:50|11042.46|11042.46|11042.7|11042.7|11042.7|11042.7|11042.46|11042.46|0
1648126500000|2022-03-24 12:55:00|11042.63|11042.63|11042.41|11042.41|11042.63|11042.63|11042.41|11042.41|0
1648126510000|2022-03-24 12:55:10|11042.49|11042.49|11042.69|11042.69|11042.69|11042.69|11042.49|11042.49|0
1648126520000|2022-03-24 12:55:20|11042.44|11042.44|11044.92|11044.92|11044.92|11044.92|11042.44|11042.44|0
1648126540000|2022-03-24 12:55:40|11045.07|11045.07|11045.15|11045.15|11045.15|11045.15|11045.07|11045.07|0
1648126550000|2022-03-24 12:55:50|11045.55|11045.55|11045.55|11045.55|11045.55|11045.55|11045.55|11045.55|0
1648126580000|2022-03-24 12:56:20|11046.74|11046.74|11046.74|11046.74|11046.74|11046.74|11046.74|11046.74|0
1648126600000|2022-03-24 12:56:40|11046.79|11046.79|11047.09|11047.09|11047.09|11047.09|11046.79|11046.79|0
1648126620000|2022-03-24 12:57:00|11048.27|11048.27|11047.09|11047.09|11048.27|11048.27|11047.09|11047.09|0
1648126630000|2022-03-24 12:57:10|11048.27|11048.27|11048.27|11048.27|11048.27|11048.27|11048.27|11048.27|0
1648126640000|2022-03-24 12:57:20|11047.09|11047.09|11047.09|11047.09|11047.09|11047.09|11047.09|11047.09|0
1648126670000|2022-03-24 12:57:50|11047.3|11047.3|11047.72|11047.72|11047.72|11047.72|11047.3|11047.3|0
1648126690000|2022-03-24 12:58:10|11048.07|11048.07|11048.07|11048.07|11048.07|11048.07|11048.07|11048.07|0
1648126700000|2022-03-24 12:58:20|11048.18|11048.18|11048.18|11048.18|11048.18|11048.18|11048.18|11048.18|0
1648126730000|2022-03-24 12:58:50|11048.39|11048.39|11048.51|11048.51|11048.51|11048.51|11048.39|11048.39|0
1648126770000|2022-03-24 12:59:30|11049.7|11049.7|11047.33|11047.33|11049.7|11049.7|11047.33|11047.33|0
1648126780000|2022-03-24 12:59:40|11047.21|11047.21|11047.33|11047.33|11047.33|11047.33|11047.21|11047.21|0
1648126790000|2022-03-24 12:59:50|11047.68|11047.68|11047.68|11047.68|11047.68|11047.68|11047.68|11047.68|0
1648126800000|2022-03-24 13:00:00|11048.65|11048.65|11051.36|11051.36|11051.36|11051.36|11048.65|11048.65|0
1648126810000|2022-03-24 13:00:10|11052.55|11052.55|11052.55|11052.55|11053.52|11053.52|11052.55|11052.55|0
1648126820000|2022-03-24 13:00:20|11051.57|11051.57|11051.57|11051.57|11051.57|11051.57|11051.57|11051.57|0
1648126830000|2022-03-24 13:00:30|11050.39|11050.39|11050.39|11050.39|11050.39|11050.39|11050.39|11050.39|0
1648126840000|2022-03-24 13:00:40|11049.96|11049.96|11049.54|11049.54|11049.96|11049.96|11049.54|11049.54|0
1648126900000|2022-03-24 13:01:40|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|0
1648126910000|2022-03-24 13:01:50|11050.66|11050.66|11049.48|11049.48|11050.66|11050.66|11049.48|11049.48|0
1648126930000|2022-03-24 13:02:10|11050.45|11050.45|11050.85|11050.85|11050.85|11050.85|11050.45|11050.45|0
1648126960000|2022-03-24 13:02:40|11052.03|11052.03|11051.9|11051.9|11052.03|11052.03|11051.9|11051.9|0
1648126980000|2022-03-24 13:03:00|11050.92|11050.92|11050.92|11050.92|11050.92|11050.92|11050.92|11050.92|0
1648126990000|2022-03-24 13:03:10|11050.77|11050.77|11050.64|11050.64|11050.77|11050.77|11050.64|11050.64|0
1648127000000|2022-03-24 13:03:20|11049.45|11049.45|11049.45|11049.45|11049.45|11049.45|11049.45|11049.45|0
1648127030000|2022-03-24 13:03:50|11049.22|11049.22|11048.23|11048.23|11049.55|11049.55|11048.23|11048.23|0
1648127040000|2022-03-24 13:04:00|11049.2|11049.2|11049.2|11049.2|11049.2|11049.2|11049.2|11049.2|0
1648127070000|2022-03-24 13:04:30|11049.27|11049.27|11049.35|11049.35|11049.35|11049.35|11049.27|11049.27|0
1648127080000|2022-03-24 13:04:40|11049.46|11049.46|11049.98|11049.98|11049.98|11049.98|11049.46|11049.46|0
1648127100000|2022-03-24 13:05:00|11050.95|11050.95|11050.95|11050.95|11050.95|11050.95|11050.95|11050.95|0
1648127110000|2022-03-24 13:05:10|11051.35|11051.35|11052.79|11052.79|11052.79|11052.79|11051.35|11051.35|0
1648127120000|2022-03-24 13:05:20|11053.97|11053.97|11054.95|11054.95|11054.95|11054.95|11053.97|11053.97|0
1648127140000|2022-03-24 13:05:40|11055.25|11055.25|11055.4|11055.4|11055.4|11055.4|11055.25|11055.25|0
1648127150000|2022-03-24 13:05:50|11056.77|11056.77|11057.91|11057.91|11057.91|11057.91|11056.77|11056.77|0
1648127160000|2022-03-24 13:06:00|11058.6|11058.6|11060.95|11060.95|11060.95|11060.95|11058.6|11058.6|0
1648127170000|2022-03-24 13:06:10|11060.61|11060.61|11060.61|11060.61|11060.61|11060.61|11060.61|11060.61|0
1648127190000|2022-03-24 13:06:30|11060.74|11060.74|11060.74|11060.74|11060.74|11060.74|11060.74|11060.74|0
1648127220000|2022-03-24 13:07:00|11061.92|11061.92|11061.92|11061.92|11063.11|11063.11|11061.92|11061.92|0
1648127230000|2022-03-24 13:07:10|11060.74|11060.74|11059.42|11059.42|11060.74|11060.74|11059.42|11059.42|0
1648127260000|2022-03-24 13:07:40|11060.6|11060.6|11060.6|11060.6|11060.6|11060.6|11060.6|11060.6|0
1648127270000|2022-03-24 13:07:50|11059.62|11059.62|11059.62|11059.62|11059.62|11059.62|11059.62|11059.62|0
1648127280000|2022-03-24 13:08:00|11059.23|11059.23|11059.23|11059.23|11059.23|11059.23|11059.23|11059.23|0
1648127300000|2022-03-24 13:08:20|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|0
1648127310000|2022-03-24 13:08:30|11059.43|11059.43|11057.84|11057.84|11059.43|11059.43|11057.84|11057.84|0
1648127320000|2022-03-24 13:08:40|11057.44|11057.44|11054.74|11054.74|11057.44|11057.44|11054.74|11054.74|0
1648127330000|2022-03-24 13:08:50|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|0
1648127340000|2022-03-24 13:09:00|11055.05|11055.05|11055.05|11055.05|11055.05|11055.05|11055.05|11055.05|0
1648127350000|2022-03-24 13:09:10|11055.66|11055.66|11055.66|11055.66|11055.66|11055.66|11055.66|11055.66|0
1648127380000|2022-03-24 13:09:40|11056.63|11056.63|11057.95|11057.95|11057.95|11057.95|11056.63|11056.63|0
1648127390000|2022-03-24 13:09:50|11058.35|11058.35|11058.47|11058.47|11058.47|11058.47|11058.35|11058.35|0
1648127400000|2022-03-24 13:10:00|11058.54|11058.54|11058.43|11058.43|11058.54|11058.54|11058.43|11058.43|0
1648127440000|2022-03-24 13:10:40|11059.61|11059.61|11059.61|11059.61|11059.61|11059.61|11059.61|11059.61|0
1648127460000|2022-03-24 13:11:00|11059.68|11059.68|11059.68|11059.68|11059.68|11059.68|11059.68|11059.68|0
1648127470000|2022-03-24 13:11:10|11059.52|11059.52|11058.34|11058.34|11059.52|11059.52|11058.34|11058.34|0
1648127500000|2022-03-24 13:11:40|11058.6|11058.6|11058.6|11058.6|11058.6|11058.6|11058.6|11058.6|0
1648127510000|2022-03-24 13:11:50|11058.2|11058.2|11058.2|11058.2|11058.2|11058.2|11058.2|11058.2|0
1648127520000|2022-03-24 13:12:00|11058.32|11058.32|11058.43|11058.43|11058.43|11058.43|11058.32|11058.32|0
1648127530000|2022-03-24 13:12:10|11058.36|11058.36|11058.25|11058.25|11058.36|11058.36|11058.25|11058.25|0
1648127540000|2022-03-24 13:12:20|11058.38|11058.38|11058.54|11058.54|11058.54|11058.54|11058.33|11058.33|0
1648127550000|2022-03-24 13:12:30|11058.65|11058.65|11058.65|11058.65|11058.65|11058.65|11058.65|11058.65|0
1648127570000|2022-03-24 13:12:50|11058.82|11058.82|11058.82|11058.82|11058.82|11058.82|11058.82|11058.82|0
1648127580000|2022-03-24 13:13:00|11058.75|11058.75|11058.75|11058.75|11058.75|11058.75|11058.75|11058.75|0
1648127590000|2022-03-24 13:13:10|11059.1|11059.1|11059.1|11059.1|11059.1|11059.1|11059.1|11059.1|0
1648127620000|2022-03-24 13:13:40|11056.47|11056.47|11055.81|11055.81|11056.47|11056.47|11055.81|11055.81|0
1648127640000|2022-03-24 13:14:00|11056.02|11056.02|11054.03|11054.03|11056.02|11056.02|11054.03|11054.03|0
1648127650000|2022-03-24 13:14:10|11054.29|11054.29|11054.29|11054.29|11054.29|11054.29|11054.29|11054.29|0
1648127670000|2022-03-24 13:14:30|11055.26|11055.26|11055.26|11055.26|11055.26|11055.26|11055.26|11055.26|0
1648127690000|2022-03-24 13:14:50|11054.92|11054.92|11054.69|11054.69|11054.92|11054.92|11054.69|11054.69|0
1648127700000|2022-03-24 13:15:00|11054.48|11054.48|11054.48|11054.48|11054.48|11054.48|11054.48|11054.48|0
1648127720000|2022-03-24 13:15:20|11054.36|11054.36|11054.36|11054.36|11054.36|11054.36|11054.36|11054.36|0
1648127750000|2022-03-24 13:15:50|11054.57|11054.57|11054.42|11054.42|11054.57|11054.57|11054.42|11054.42|0
1648127780000|2022-03-24 13:16:20|11054.62|11054.62|11054.62|11054.62|11054.62|11054.62|11054.62|11054.62|0
1648127790000|2022-03-24 13:16:30|11054.49|11054.49|11054.49|11054.49|11054.49|11054.49|11054.49|11054.49|0
1648127830000|2022-03-24 13:17:10|11052.14|11052.14|11051.93|11051.93|11052.14|11052.14|11051.93|11051.93|0
1648127840000|2022-03-24 13:17:20|11052.91|11052.91|11052.91|11052.91|11052.91|11052.91|11052.91|11052.91|0
1648127850000|2022-03-24 13:17:30|11053.01|11053.01|11053.01|11053.01|11053.01|11053.01|11053.01|11053.01|0
1648127860000|2022-03-24 13:17:40|11053.99|11053.99|11055.17|11055.17|11055.17|11055.17|11053.99|11053.99|0
1648127870000|2022-03-24 13:17:50|11055.38|11055.38|11056.38|11056.38|11056.38|11056.38|11055.38|11055.38|0
1648127880000|2022-03-24 13:18:00|11055.38|11055.38|11055.38|11055.38|11055.88|11055.88|11055.38|11055.38|0
1648127890000|2022-03-24 13:18:10|11055.18|11055.18|11055.18|11055.18|11055.18|11055.18|11055.18|11055.18|0
1648127900000|2022-03-24 13:18:20|11055.44|11055.44|11053.07|11053.07|11055.44|11055.44|11053.07|11053.07|0
1648127910000|2022-03-24 13:18:30|11052.86|11052.86|11051.81|11051.81|11052.99|11052.99|11051.81|11051.81|0
1648127920000|2022-03-24 13:18:40|11051.57|11051.57|11051.57|11051.57|11051.57|11051.57|11051.57|11051.57|0
1648127940000|2022-03-24 13:19:00|11051.44|11051.44|11051.44|11051.44|11051.44|11051.44|11051.44|11051.44|0
1648127950000|2022-03-24 13:19:10|11051.57|11051.57|11051.46|11051.46|11051.57|11051.57|11051.46|11051.46|0
1648127970000|2022-03-24 13:19:30|11051.69|11051.69|11053.1|11053.1|11053.1|11053.1|11051.69|11051.69|0
1648127980000|2022-03-24 13:19:40|11052.99|11052.99|11054.38|11054.38|11054.38|11054.38|11052.99|11052.99|0
1648128010000|2022-03-24 13:20:10|11054.78|11054.78|11054.38|11054.38|11054.78|11054.78|11054.38|11054.38|0
1648128020000|2022-03-24 13:20:20|11054.78|11054.78|11054.78|11054.78|11054.78|11054.78|11054.78|11054.78|0
1648128030000|2022-03-24 13:20:30|11054.91|11054.91|11054.91|11054.91|11054.91|11054.91|11054.91|11054.91|0
1648128050000|2022-03-24 13:20:50|11053.72|11053.72|11053.72|11053.72|11053.72|11053.72|11053.72|11053.72|0
1648128060000|2022-03-24 13:21:00|11054.12|11054.12|11054.25|11054.25|11054.25|11054.25|11054.12|11054.12|0
1648128090000|2022-03-24 13:21:30|11053.07|11053.07|11053.07|11053.07|11053.07|11053.07|11053.07|11053.07|0
1648128100000|2022-03-24 13:21:40|11052.96|11052.96|11053.31|11053.31|11053.31|11053.31|11052.96|11052.96|0
1648128110000|2022-03-24 13:21:50|11052.13|11052.13|11052.13|11052.13|11052.13|11052.13|11052.13|11052.13|0
1648128120000|2022-03-24 13:22:00|11052.19|11052.19|11052.19|11052.19|11052.19|11052.19|11052.19|11052.19|0
1648128130000|2022-03-24 13:22:10|11052.54|11052.54|11053.51|11053.51|11053.51|11053.51|11052.54|11052.54|0
1648128140000|2022-03-24 13:22:20|11052.83|11052.83|11052.83|11052.83|11052.83|11052.83|11052.83|11052.83|0
1648128160000|2022-03-24 13:22:40|11052.59|11052.59|11053.06|11053.06|11053.06|11053.06|11052.59|11052.59|0
1648128170000|2022-03-24 13:22:50|11054.24|11054.24|11054.47|11054.47|11054.47|11054.47|11054.24|11054.24|0
1648128180000|2022-03-24 13:23:00|11054.34|11054.34|11054.6|11054.6|11054.6|11054.6|11054.34|11054.34|0
1648128190000|2022-03-24 13:23:10|11055.02|11055.02|11055.99|11055.99|11055.99|11055.99|11055.02|11055.02|0
1648128200000|2022-03-24 13:23:20|11056.23|11056.23|11056.23|11056.23|11056.23|11056.23|11056.23|11056.23|0
1648128210000|2022-03-24 13:23:30|11056.34|11056.34|11056.34|11056.34|11056.34|11056.34|11056.34|11056.34|0
1648128220000|2022-03-24 13:23:40|11057.52|11057.52|11057.58|11057.58|11057.92|11057.92|11057.52|11057.52|0
1648128230000|2022-03-24 13:23:50|11057.71|11057.71|11057.71|11057.71|11057.71|11057.71|11057.71|11057.71|0
1648128240000|2022-03-24 13:24:00|11058.68|11058.68|11058.68|11058.68|11058.68|11058.68|11058.68|11058.68|0
1648128250000|2022-03-24 13:24:10|11058.81|11058.81|11058.81|11058.81|11058.81|11058.81|11058.81|11058.81|0
1648128260000|2022-03-24 13:24:20|11059.21|11059.21|11061.37|11061.37|11061.37|11061.37|11059.21|11059.21|0
1648128280000|2022-03-24 13:24:40|11062.55|11062.55|11062.55|11062.55|11062.55|11062.55|11062.55|11062.55|0
1648128310000|2022-03-24 13:25:10|11062.47|11062.47|11062.74|11062.74|11062.74|11062.74|11062.4|11062.4|0
1648128320000|2022-03-24 13:25:20|11062.94|11062.94|11063.92|11063.92|11063.92|11063.92|11062.94|11062.94|0
1648128340000|2022-03-24 13:25:40|11065.1|11065.1|11065.1|11065.1|11065.1|11065.1|11065.1|11065.1|0
1648128370000|2022-03-24 13:26:10|11063.92|11063.92|11063.92|11063.92|11063.92|11063.92|11063.92|11063.92|0
1648128440000|2022-03-24 13:27:20|11062.74|11062.74|11062.74|11062.74|11062.74|11062.74|11062.74|11062.74|0
1648128480000|2022-03-24 13:28:00|11063.71|11063.71|11062.61|11062.61|11063.71|11063.71|11062.61|11062.61|0
1648128520000|2022-03-24 13:28:40|11062.81|11062.81|11062.88|11062.88|11062.88|11062.88|11062.81|11062.81|0
1648128530000|2022-03-24 13:28:50|11063.11|11063.11|11062.9|11062.9|11063.11|11063.11|11062.9|11062.9|0
1648128540000|2022-03-24 13:29:00|11062.21|11062.21|11063.18|11063.18|11063.18|11063.18|11062.21|11062.21|0
1648128550000|2022-03-24 13:29:10|11063.58|11063.58|11065.53|11065.53|11065.53|11065.53|11063.58|11063.58|0
1648128560000|2022-03-24 13:29:20|11064.55|11064.55|11065.11|11065.11|11065.11|11065.11|11064.32|11064.32|0
1648128570000|2022-03-24 13:29:30|11064.72|11064.72|11064.72|11064.72|11064.72|11064.72|11064.2|11064.2|0
1648128580000|2022-03-24 13:29:40|11064.31|11064.31|11065.06|11065.06|11065.06|11065.06|11064.31|11064.31|0
1648128590000|2022-03-24 13:29:50|11064.8|11064.8|11065.46|11065.46|11065.62|11065.62|11064.8|11064.8|0
1648128600000|2022-03-24 13:30:00|11065.06|11065.06|11066.46|11066.46|11066.46|11066.46|11064.88|11064.88|0
1648128610000|2022-03-24 13:30:10|11066.62|11066.62|11063.28|11063.28|11066.62|11066.62|11063.28|11063.28|0
1648128620000|2022-03-24 13:30:20|11061.32|11061.32|11058.19|11058.19|11061.32|11061.32|11058.19|11058.19|0
1648128630000|2022-03-24 13:30:30|11057.77|11057.77|11057.18|11057.18|11057.77|11057.77|11057.1|11057.1|0
1648128640000|2022-03-24 13:30:40|11057.06|11057.06|11057.37|11057.37|11058.24|11058.24|11057.06|11057.06|0
1648128650000|2022-03-24 13:30:50|11056.97|11056.97|11058.61|11058.61|11058.61|11058.61|11056.97|11056.97|0
1648128680000|2022-03-24 13:31:20|11057.56|11057.56|11057.56|11057.56|11057.56|11057.56|11057.56|11057.56|0
1648128690000|2022-03-24 13:31:30|11056.38|11056.38|11056.38|11056.38|11056.38|11056.38|11056.38|11056.38|0
1648128700000|2022-03-24 13:31:40|11055.37|11055.37|11055.37|11055.37|11055.37|11055.37|11055.37|11055.37|0
1648128710000|2022-03-24 13:31:50|11055.5|11055.5|11055.5|11055.5|11055.5|11055.5|11055.5|11055.5|0
1648128720000|2022-03-24 13:32:00|11053.81|11053.81|11051.85|11051.85|11053.81|11053.81|11051.59|11051.59|0
1648128730000|2022-03-24 13:32:10|11053.82|11053.82|11054.37|11054.37|11054.62|11054.62|11053.82|11053.82|0
1648128740000|2022-03-24 13:32:20|11054.88|11054.88|11054.88|11054.88|11054.88|11054.88|11054.88|11054.88|0
1648128750000|2022-03-24 13:32:30|11054.77|11054.77|11054.66|11054.66|11054.77|11054.77|11054.66|11054.66|0
1648128760000|2022-03-24 13:32:40|11054.42|11054.42|11054.42|11054.42|11054.42|11054.42|11054.42|11054.42|0
1648128780000|2022-03-24 13:33:00|11054.19|11054.19|11054.19|11054.19|11054.19|11054.19|11054.06|11054.06|0
1648128790000|2022-03-24 13:33:10|11053.72|11053.72|11055.22|11055.22|11055.22|11055.22|11053.72|11053.72|0
1648128810000|2022-03-24 13:33:30|11054.99|11054.99|11054.59|11054.59|11054.99|11054.99|11054.59|11054.59|0
1648128830000|2022-03-24 13:33:50|11054.17|11054.17|11053.38|11053.38|11054.56|11054.56|11053.38|11053.38|0
1648128840000|2022-03-24 13:34:00|11052.88|11052.88|11052.63|11052.63|11053.15|11053.15|11052.63|11052.63|0
1648128850000|2022-03-24 13:34:10|11053.03|11053.03|11053.03|11053.03|11053.03|11053.03|11053.03|11053.03|0
1648128900000|2022-03-24 13:35:00|11054.21|11054.21|11054.07|11054.07|11054.21|11054.21|11053.09|11053.09|0
1648128910000|2022-03-24 13:35:10|11054.3|11054.3|11054.06|11054.06|11054.4|11054.4|11054.06|11054.06|0
1648128920000|2022-03-24 13:35:20|11054.46|11054.46|11054.46|11054.46|11054.46|11054.46|11054.46|11054.46|0
1648128930000|2022-03-24 13:35:30|11054.16|11054.16|11054.08|11054.08|11054.16|11054.16|11054.08|11054.08|0
1648128940000|2022-03-24 13:35:40|11053.1|11053.1|11053.9|11053.9|11053.9|11053.9|11053.1|11053.1|0
1648128950000|2022-03-24 13:35:50|11052.72|11052.72|11051.32|11051.32|11052.72|11052.72|11051.32|11051.32|0
1648128970000|2022-03-24 13:36:10|11051.82|11051.82|11051.82|11051.82|11051.82|11051.82|11051.82|11051.82|0
1648128980000|2022-03-24 13:36:20|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|0
1648128990000|2022-03-24 13:36:30|11051.41|11051.41|11051.29|11051.29|11051.41|11051.41|11051.16|11051.16|0
1648129000000|2022-03-24 13:36:40|11051.24|11051.24|11051.59|11051.59|11051.59|11051.59|11051.24|11051.24|0
1648129010000|2022-03-24 13:36:50|11052.77|11052.77|11052.37|11052.37|11052.77|11052.77|11052.37|11052.37|0
1648129020000|2022-03-24 13:37:00|11052.21|11052.21|11051.52|11051.52|11052.76|11052.76|11051.52|11051.52|0
1648129030000|2022-03-24 13:37:10|11051.31|11051.31|11051.31|11051.31|11051.31|11051.31|11051.31|11051.31|0
1648129040000|2022-03-24 13:37:20|11051.1|11051.1|11051.63|11051.63|11051.63|11051.63|11051.1|11051.1|0
1648129050000|2022-03-24 13:37:30|11051.23|11051.23|11045.31|11045.31|11051.23|11051.23|11045.31|11045.31|0
1648129060000|2022-03-24 13:37:40|11045.52|11045.52|11047.42|11047.42|11047.42|11047.42|11045.47|11045.47|0
1648129070000|2022-03-24 13:37:50|11047.49|11047.49|11048.95|11048.95|11048.95|11048.95|11047.49|11047.49|0
1648129080000|2022-03-24 13:38:00|11047.97|11047.97|11047.71|11047.71|11047.97|11047.97|11047.71|11047.71|0
1648129090000|2022-03-24 13:38:10|11047.92|11047.92|11047.92|11047.92|11047.92|11047.92|11047.92|11047.92|0
1648129100000|2022-03-24 13:38:20|11047.67|11047.67|11047.88|11047.88|11047.88|11047.88|11047.67|11047.67|0
1648129110000|2022-03-24 13:38:30|11047.08|11047.08|11047.08|11047.08|11047.08|11047.08|11047.08|11047.08|0
1648129120000|2022-03-24 13:38:40|11046.1|11046.1|11045.97|11045.97|11046.1|11046.1|11045.97|11045.97|0
1648129130000|2022-03-24 13:38:50|11045.82|11045.82|11045.23|11045.23|11045.82|11045.82|11045.23|11045.23|0
1648129140000|2022-03-24 13:39:00|11044.26|11044.26|11046.61|11046.61|11046.61|11046.61|11044.26|11044.26|0
1648129160000|2022-03-24 13:39:20|11046.54|11046.54|11049.86|11049.86|11049.86|11049.86|11046.54|11046.54|0
1648129170000|2022-03-24 13:39:30|11050.21|11050.21|11050.86|11050.86|11050.86|11050.86|11050.21|11050.21|0
1648129180000|2022-03-24 13:39:40|11050.73|11050.73|11050.64|11050.64|11050.73|11050.73|11050.64|11050.64|0
1648129190000|2022-03-24 13:39:50|11050.85|11050.85|11050.08|11050.08|11050.85|11050.85|11049.87|11049.87|0
1648129200000|2022-03-24 13:40:00|11051.06|11051.06|11051.06|11051.06|11051.06|11051.06|11051.06|11051.06|0
1648129220000|2022-03-24 13:40:20|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|0
1648129230000|2022-03-24 13:40:30|11051.6|11051.6|11051.6|11051.6|11051.6|11051.6|11051.6|11051.6|0
1648129240000|2022-03-24 13:40:40|11049.64|11049.64|11049.64|11049.64|11049.64|11049.64|11049.64|11049.64|0
1648129260000|2022-03-24 13:41:00|11049.85|11049.85|11049.82|11049.82|11050.32|11050.32|11049.82|11049.82|0
1648129270000|2022-03-24 13:41:10|11049.42|11049.42|11049.42|11049.42|11049.42|11049.42|11049.42|11049.42|0
1648129280000|2022-03-24 13:41:20|11049.31|11049.31|11049.08|11049.08|11049.31|11049.31|11049.08|11049.08|0
1648129290000|2022-03-24 13:41:30|11048.87|11048.87|11048.87|11048.87|11048.87|11048.87|11048.87|11048.87|0
1648129300000|2022-03-24 13:41:40|11050.06|11050.06|11050.52|11050.52|11050.52|11050.52|11050.01|11050.01|0
1648129310000|2022-03-24 13:41:50|11050.29|11050.29|11049.1|11049.1|11050.29|11050.29|11049.1|11049.1|0
1648129320000|2022-03-24 13:42:00|11050.08|11050.08|11054.47|11054.47|11054.47|11054.47|11050.08|11050.08|0
1648129340000|2022-03-24 13:42:20|11053.28|11053.28|11054.45|11054.45|11054.58|11054.58|11053.28|11053.28|0
1648129350000|2022-03-24 13:42:30|11053.26|11053.26|11053.2|11053.2|11053.26|11053.26|11053.2|11053.2|0
1648129360000|2022-03-24 13:42:40|11052.22|11052.22|11052.15|11052.15|11052.22|11052.22|11051.99|11051.99|0
1648129390000|2022-03-24 13:43:10|11051.76|11051.76|11051.76|11051.76|11051.76|11051.76|11051.76|11051.76|0
1648129400000|2022-03-24 13:43:20|11050.57|11050.57|11050.57|11050.57|11050.57|11050.57|11050.57|11050.57|0
1648129420000|2022-03-24 13:43:40|11049.39|11049.39|11047.79|11047.79|11049.39|11049.39|11047.79|11047.79|0
1648129430000|2022-03-24 13:43:50|11047.58|11047.58|11048.75|11048.75|11048.89|11048.89|11047.58|11047.58|0
1648129440000|2022-03-24 13:44:00|11047.57|11047.57|11047.57|11047.57|11047.57|11047.57|11047.57|11047.57|0
1648129450000|2022-03-24 13:44:10|11047.7|11047.7|11047.7|11047.7|11047.7|11047.7|11047.7|11047.7|0
1648129460000|2022-03-24 13:44:20|11045.35|11045.35|11045.35|11045.35|11045.35|11045.35|11045.35|11045.35|0
1648129470000|2022-03-24 13:44:30|11046.32|11046.32|11046|11046|11046.32|11046.32|11046|11046|0
1648129490000|2022-03-24 13:44:50|11046.21|11046.21|11044.49|11044.49|11046.21|11046.21|11044.49|11044.49|0
1648129500000|2022-03-24 13:45:00|11044.89|11044.89|11047.25|11047.25|11047.25|11047.25|11044.89|11044.89|0
1648129510000|2022-03-24 13:45:10|11047.45|11047.45|11047.97|11047.97|11047.97|11047.97|11047.45|11047.45|0
1648129520000|2022-03-24 13:45:20|11047.86|11047.86|11047.65|11047.65|11047.86|11047.86|11047.65|11047.65|0
1648129540000|2022-03-24 13:45:40|11048.07|11048.07|11047.09|11047.09|11048.07|11048.07|11047.09|11047.09|0
1648129560000|2022-03-24 13:46:00|11046.75|11046.75|11046.75|11046.75|11046.75|11046.75|11046.75|11046.75|0
1648129570000|2022-03-24 13:46:10|11046.4|11046.4|11045.58|11045.58|11046.4|11046.4|11045.42|11045.42|0
1648129580000|2022-03-24 13:46:20|11045.74|11045.74|11045.81|11045.81|11045.81|11045.81|11045.74|11045.74|0
1648129590000|2022-03-24 13:46:30|11045.74|11045.74|11046.93|11046.93|11046.93|11046.93|11045.74|11045.74|0
1648129600000|2022-03-24 13:46:40|11047.23|11047.23|11047.23|11047.23|11047.23|11047.23|11047.23|11047.23|0
1648129620000|2022-03-24 13:47:00|11046.84|11046.84|11043.48|11043.48|11046.84|11046.84|11043.48|11043.48|0
1648129630000|2022-03-24 13:47:10|11043.09|11043.09|11044.46|11044.46|11044.46|11044.46|11043.09|11043.09|0
1648129640000|2022-03-24 13:47:20|11043.48|11043.48|11042.03|11042.03|11043.88|11043.88|11042.03|11042.03|0
1648129650000|2022-03-24 13:47:30|11041.06|11041.06|11040.26|11040.26|11041.06|11041.06|11039.86|11039.86|0
1648129660000|2022-03-24 13:47:40|11042.21|11042.21|11042.21|11042.21|11042.21|11042.21|11042.21|11042.21|0
1648129670000|2022-03-24 13:47:50|11042.44|11042.44|11042.44|11042.44|11042.44|11042.44|11042.44|11042.44|0
1648129680000|2022-03-24 13:48:00|11043.62|11043.62|11041.46|11041.46|11044.23|11044.23|11041.46|11041.46|0
1648129690000|2022-03-24 13:48:10|11042.44|11042.44|11042.37|11042.37|11042.57|11042.57|11042.37|11042.37|0
1648129700000|2022-03-24 13:48:20|11043.55|11043.55|11043.55|11043.55|11043.55|11043.55|11043.55|11043.55|0
1648129710000|2022-03-24 13:48:30|11044.34|11044.34|11041.13|11041.13|11044.34|11044.34|11041.13|11041.13|0
1648129720000|2022-03-24 13:48:40|11041.53|11041.53|11041.53|11041.53|11041.53|11041.53|11041.13|11041.13|0
1648129730000|2022-03-24 13:48:50|11041.63|11041.63|11041.74|11041.74|11041.74|11041.74|11040.19|11040.19|0
1648129740000|2022-03-24 13:49:00|11042.14|11042.14|11042.05|11042.05|11042.49|11042.49|11042.05|11042.05|0
1648129760000|2022-03-24 13:49:20|11041.79|11041.79|11041.78|11041.78|11041.79|11041.79|11040.6|11040.6|0
1648129770000|2022-03-24 13:49:30|11041.6|11041.6|11041.6|11041.6|11041.6|11041.6|11041.6|11041.6|0
1648129780000|2022-03-24 13:49:40|11042|11042|11042.07|11042.07|11042.07|11042.07|11042|11042|0
1648129790000|2022-03-24 13:49:50|11042.46|11042.46|11039.91|11039.91|11042.46|11042.46|11038.93|11038.93|0
1648129800000|2022-03-24 13:50:00|11039.8|11039.8|11037.59|11037.59|11039.8|11039.8|11036.43|11036.43|0
1648129810000|2022-03-24 13:50:10|11037.43|11037.43|11037.12|11037.12|11037.43|11037.43|11037.12|11037.12|0
1648129820000|2022-03-24 13:50:20|11037.62|11037.62|11037.74|11037.74|11037.74|11037.74|11037.62|11037.62|0
1648129830000|2022-03-24 13:50:30|11038.08|11038.08|11037.68|11037.68|11038.08|11038.08|11037.68|11037.68|0
1648129840000|2022-03-24 13:50:40|11036.5|11036.5|11036.5|11036.5|11036.5|11036.5|11036.5|11036.5|0
1648129850000|2022-03-24 13:50:50|11036.4|11036.4|11034.73|11034.73|11036.4|11036.4|11034.73|11034.73|0
1648129860000|2022-03-24 13:51:00|11034.94|11034.94|11034.94|11034.94|11034.94|11034.94|11034.94|11034.94|0
1648129870000|2022-03-24 13:51:10|11034.59|11034.59|11036.77|11036.77|11036.77|11036.77|11034.59|11034.59|0
1648129880000|2022-03-24 13:51:20|11036.88|11036.88|11038.85|11038.85|11038.85|11038.85|11036.83|11036.83|0
1648129900000|2022-03-24 13:51:40|11039.06|11039.06|11039.06|11039.06|11039.06|11039.06|11039.06|11039.06|0
1648129910000|2022-03-24 13:51:50|11039.2|11039.2|11039.59|11039.59|11039.59|11039.59|11039.2|11039.2|0
1648129920000|2022-03-24 13:52:00|11040.78|11040.78|11040.48|11040.48|11040.78|11040.78|11040.48|11040.48|0
1648129930000|2022-03-24 13:52:10|11040.74|11040.74|11040.74|11040.74|11040.74|11040.74|11040.74|11040.74|0
1648129940000|2022-03-24 13:52:20|11041.08|11041.08|11041.32|11041.32|11042.51|11042.51|11041.08|11041.08|0
1648129950000|2022-03-24 13:52:30|11040.35|11040.35|11038.16|11038.16|11040.46|11040.46|11038.16|11038.16|0
1648129960000|2022-03-24 13:52:40|11036.98|11036.98|11036.98|11036.98|11036.98|11036.98|11036.98|11036.98|0
1648129970000|2022-03-24 13:52:50|11036.87|11036.87|11038.51|11038.51|11038.51|11038.51|11036.8|11036.8|0
1648130000000|2022-03-24 13:53:20|11038.91|11038.91|11038.18|11038.18|11038.91|11038.91|11038.18|11038.18|0
1648130010000|2022-03-24 13:53:30|11039.36|11039.36|11039.36|11039.36|11039.36|11039.36|11039.36|11039.36|0
1648130020000|2022-03-24 13:53:40|11039.57|11039.57|11042.05|11042.05|11042.05|11042.05|11039.57|11039.57|0
1648130030000|2022-03-24 13:53:50|11041.87|11041.87|11041.87|11041.87|11041.87|11041.87|11041.87|11041.87|0
1648130040000|2022-03-24 13:54:00|11043.05|11043.05|11043.05|11043.05|11043.05|11043.05|11043.05|11043.05|0
1648130050000|2022-03-24 13:54:10|11042.94|11042.94|11040.87|11040.87|11042.94|11042.94|11040.87|11040.87|0
1648130060000|2022-03-24 13:54:20|11039.69|11039.69|11039.69|11039.69|11039.69|11039.69|11039.69|11039.69|0
1648130070000|2022-03-24 13:54:30|11040.67|11040.67|11041.01|11041.01|11041.01|11041.01|11040.67|11040.67|0
1648130090000|2022-03-24 13:54:50|11041.99|11041.99|11041.05|11041.05|11042.37|11042.37|11041.05|11041.05|0
1648130110000|2022-03-24 13:55:10|11040.89|11040.89|11041.33|11041.33|11041.41|11041.41|11040.89|11040.89|0
1648130120000|2022-03-24 13:55:20|11041.48|11041.48|11041.64|11041.64|11041.64|11041.64|11041.48|11041.48|0
1648130130000|2022-03-24 13:55:30|11041.76|11041.76|11041.97|11041.97|11042.16|11042.16|11041.76|11041.76|0
1648130140000|2022-03-24 13:55:40|11044.33|11044.33|11044.33|11044.33|11044.33|11044.33|11044.33|11044.33|0
1648130160000|2022-03-24 13:56:00|11044.12|11044.12|11043.7|11043.7|11044.12|11044.12|11043.7|11043.7|0
1648130170000|2022-03-24 13:56:10|11043.63|11043.63|11043.52|11043.52|11043.63|11043.63|11043.52|11043.52|0
1648130190000|2022-03-24 13:56:30|11043.72|11043.72|11043.72|11043.72|11043.72|11043.72|11043.72|11043.72|0
1648130220000|2022-03-24 13:57:00|11043.93|11043.93|11044.23|11044.23|11044.23|11044.23|11043.93|11043.93|0
1648130230000|2022-03-24 13:57:10|11044.33|11044.33|11044.33|11044.33|11044.33|11044.33|11044.33|11044.33|0
1648130240000|2022-03-24 13:57:20|11044.38|11044.38|11044.78|11044.78|11044.78|11044.78|11044.38|11044.38|0
1648130250000|2022-03-24 13:57:30|11043.59|11043.59|11043.25|11043.25|11043.59|11043.59|11043.25|11043.25|0
1648130260000|2022-03-24 13:57:40|11042.27|11042.27|11040.11|11040.11|11042.27|11042.27|11040.11|11040.11|0
1648130270000|2022-03-24 13:57:50|11040.18|11040.18|11040.18|11040.18|11040.18|11040.18|11040.18|11040.18|0
1648130290000|2022-03-24 13:58:10|11040.39|11040.39|11040.39|11040.39|11040.39|11040.39|11040.39|11040.39|0
1648130300000|2022-03-24 13:58:20|11041.37|11041.37|11042.34|11042.34|11042.34|11042.34|11041.37|11041.37|0
1648130320000|2022-03-24 13:58:40|11042.23|11042.23|11041.6|11041.6|11042.23|11042.23|11041.6|11041.6|0
1648130340000|2022-03-24 13:59:00|11041.76|11041.76|11041.9|11041.9|11041.9|11041.9|11041.76|11041.76|0
1648130350000|2022-03-24 13:59:10|11042.02|11042.02|11042.02|11042.02|11042.02|11042.02|11042.02|11042.02|0
1648130380000|2022-03-24 13:59:40|11041.9|11041.9|11041.78|11041.78|11041.9|11041.9|11041.78|11041.78|0
1648130400000|2022-03-24 14:00:00|11041.28|11041.28|11041.28|11041.28|11041.28|11041.28|11041.28|11041.28|0
1648130410000|2022-03-24 14:00:10|11041.08|11041.08|11041.08|11041.08|11041.08|11041.08|11041.08|11041.08|0
1648130420000|2022-03-24 14:00:20|11040.68|11040.68|11040.68|11040.68|11040.68|11040.68|11040.68|11040.68|0
1648130430000|2022-03-24 14:00:30|11041.08|11041.08|11041.08|11041.08|11041.08|11041.08|11041.08|11041.08|0
1648130440000|2022-03-24 14:00:40|11041.2|11041.2|11042.38|11042.38|11043.56|11043.56|11041.2|11041.2|0
1648130450000|2022-03-24 14:00:50|11043.01|11043.01|11043.01|11043.01|11043.01|11043.01|11043.01|11043.01|0
1648130460000|2022-03-24 14:01:00|11043.08|11043.08|11044.7|11044.7|11044.7|11044.7|11043.08|11043.08|0
1648130470000|2022-03-24 14:01:10|11044.75|11044.75|11045.46|11045.46|11046.12|11046.12|11044.75|11044.75|0
1648130480000|2022-03-24 14:01:20|11045.21|11045.21|11046.08|11046.08|11046.48|11046.48|11045.21|11045.21|0
1648130490000|2022-03-24 14:01:30|11046.21|11046.21|11047.79|11047.79|11047.79|11047.79|11046.21|11046.21|0
1648130500000|2022-03-24 14:01:40|11048.05|11048.05|11048.05|11048.05|11048.05|11048.05|11048.05|11048.05|0
1648130520000|2022-03-24 14:02:00|11047.65|11047.65|11047.58|11047.58|11047.65|11047.65|11047.58|11047.58|0
1648130530000|2022-03-24 14:02:10|11047.72|11047.72|11047.57|11047.57|11047.72|11047.72|11047.57|11047.57|0
1648130540000|2022-03-24 14:02:20|11047.36|11047.36|11047.34|11047.34|11047.77|11047.77|11047.34|11047.34|0
1648130550000|2022-03-24 14:02:30|11046.16|11046.16|11046.16|11046.16|11046.16|11046.16|11046.16|11046.16|0
1648130560000|2022-03-24 14:02:40|11044.97|11044.97|11043.39|11043.39|11044.97|11044.97|11043.39|11043.39|0
1648130570000|2022-03-24 14:02:50|11043.31|11043.31|11043.31|11043.31|11043.31|11043.31|11043.31|11043.31|0
1648130580000|2022-03-24 14:03:00|11044.5|11044.5|11046.18|11046.18|11046.18|11046.18|11044.5|11044.5|0
1648130590000|2022-03-24 14:03:10|11046.1|11046.1|11046.1|11046.1|11046.1|11046.1|11046.1|11046.1|0
1648130600000|2022-03-24 14:03:20|11046.36|11046.36|11046.76|11046.76|11046.76|11046.76|11046.36|11046.36|0
1648130630000|2022-03-24 14:03:50|11047.01|11047.01|11047.14|11047.14|11047.14|11047.14|11047.01|11047.01|0
1648130640000|2022-03-24 14:04:00|11047.54|11047.54|11049.05|11049.05|11049.05|11049.05|11047.47|11047.47|0
1648130650000|2022-03-24 14:04:10|11049.25|11049.25|11049.94|11049.94|11049.94|11049.94|11049.25|11049.25|0
1648130660000|2022-03-24 14:04:20|11049.42|11049.42|11049.02|11049.02|11049.42|11049.42|11049.02|11049.02|0
1648130670000|2022-03-24 14:04:30|11049.09|11049.09|11049.49|11049.49|11049.49|11049.49|11049.09|11049.09|0
1648130690000|2022-03-24 14:04:50|11050.46|11050.46|11050.82|11050.82|11050.82|11050.82|11050.46|11050.46|0
1648130710000|2022-03-24 14:05:10|11052|11052|11052.18|11052.18|11052.18|11052.18|11051.2|11051.2|0
1648130720000|2022-03-24 14:05:20|11050.99|11050.99|11051.13|11051.13|11051.13|11051.13|11050.99|11050.99|0
1648130730000|2022-03-24 14:05:30|11051.19|11051.19|11052.19|11052.19|11052.19|11052.19|11051.19|11051.19|0
1648130740000|2022-03-24 14:05:40|11052.53|11052.53|11053.58|11053.58|11053.58|11053.58|11052.53|11052.53|0
1648130750000|2022-03-24 14:05:50|11053.35|11053.35|11054.64|11054.64|11054.64|11054.64|11053.27|11053.27|0
1648130760000|2022-03-24 14:06:00|11055.83|11055.83|11057.5|11057.5|11057.5|11057.5|11055.83|11055.83|0
1648130780000|2022-03-24 14:06:20|11056.32|11056.32|11056|11056|11056.4|11056.4|11056|11056|0
1648130800000|2022-03-24 14:06:40|11056.2|11056.2|11056|11056|11056.2|11056.2|11056|11056|0
1648130820000|2022-03-24 14:07:00|11055.77|11055.77|11056.06|11056.06|11056.16|11056.16|11055.51|11055.51|0
1648130830000|2022-03-24 14:07:10|11056.16|11056.16|11057.49|11057.49|11057.49|11057.49|11056.16|11056.16|0
1648130840000|2022-03-24 14:07:20|11058.46|11058.46|11058.86|11058.86|11058.86|11058.86|11058.46|11058.46|0
1648130850000|2022-03-24 14:07:30|11060.04|11060.04|11060.9|11060.9|11060.9|11060.9|11060.04|11060.04|0
1648130860000|2022-03-24 14:07:40|11060.5|11060.5|11060.5|11060.5|11060.5|11060.5|11060.5|11060.5|0
1648130870000|2022-03-24 14:07:50|11060.35|11060.35|11060.35|11060.35|11060.35|11060.35|11060.35|11060.35|0
1648130890000|2022-03-24 14:08:10|11058.05|11058.05|11056.1|11056.1|11058.05|11058.05|11056.1|11056.1|0
1648130900000|2022-03-24 14:08:20|11056.23|11056.23|11055.1|11055.1|11056.28|11056.28|11055.1|11055.1|0
1648130930000|2022-03-24 14:08:50|11054.89|11054.89|11053.67|11053.67|11054.89|11054.89|11053.67|11053.67|0
1648130940000|2022-03-24 14:09:00|11053.46|11053.46|11053.03|11053.03|11053.46|11053.46|11052.28|11052.28|0
1648130950000|2022-03-24 14:09:10|11051.85|11051.85|11051.85|11051.85|11051.85|11051.85|11051.85|11051.85|0
1648130960000|2022-03-24 14:09:20|11053.03|11053.03|11053.03|11053.03|11053.03|11053.03|11053.03|11053.03|0
1648130980000|2022-03-24 14:09:40|11053.38|11053.38|11053.38|11053.38|11053.38|11053.38|11053.38|11053.38|0
1648131000000|2022-03-24 14:10:00|11053.54|11053.54|11053.54|11053.54|11053.54|11053.54|11053.54|11053.54|0
1648131010000|2022-03-24 14:10:10|11053.74|11053.74|11053.74|11053.74|11053.74|11053.74|11053.74|11053.74|0
1648131020000|2022-03-24 14:10:20|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|0
1648131030000|2022-03-24 14:10:30|11053.36|11053.36|11053.09|11053.09|11053.52|11053.52|11053.09|11053.09|0
1648131050000|2022-03-24 14:10:50|11053.03|11053.03|11053.03|11053.03|11053.03|11053.03|11053.03|11053.03|0
1648131060000|2022-03-24 14:11:00|11053.18|11053.18|11053.33|11053.33|11053.33|11053.33|11053.18|11053.18|0
1648131070000|2022-03-24 14:11:10|11053.38|11053.38|11053.38|11053.38|11053.38|11053.38|11053.38|11053.38|0
1648131080000|2022-03-24 14:11:20|11053.31|11053.31|11053.07|11053.07|11053.31|11053.31|11053.07|11053.07|0
1648131090000|2022-03-24 14:11:30|11052.57|11052.57|11051.39|11051.39|11052.57|11052.57|11051.39|11051.39|0
1648131100000|2022-03-24 14:11:40|11051.32|11051.32|11050.77|11050.77|11051.32|11051.32|11050.77|11050.77|0
1648131110000|2022-03-24 14:11:50|11050.88|11050.88|11051|11051|11051|11051|11050.88|11050.88|0
1648131120000|2022-03-24 14:12:00|11050.8|11050.8|11051.98|11051.98|11051.98|11051.98|11050.8|11050.8|0
1648131130000|2022-03-24 14:12:10|11051.29|11051.29|11048.55|11048.55|11051.29|11051.29|11048.55|11048.55|0
1648131140000|2022-03-24 14:12:20|11048.15|11048.15|11045.8|11045.8|11048.15|11048.15|11045.8|11045.8|0
1648131150000|2022-03-24 14:12:30|11045.3|11045.3|11045.3|11045.3|11045.3|11045.3|11045.3|11045.3|0
1648131160000|2022-03-24 14:12:40|11044.11|11044.11|11043.42|11043.42|11044.11|11044.11|11043.42|11043.42|0
1648131170000|2022-03-24 14:12:50|11043.22|11043.22|11042.87|11042.87|11043.22|11043.22|11042.87|11042.87|0
1648131180000|2022-03-24 14:13:00|11043.27|11043.27|11045.22|11045.22|11045.22|11045.22|11043.27|11043.27|0
1648131190000|2022-03-24 14:13:10|11044.76|11044.76|11046.41|11046.41|11046.41|11046.41|11044.76|11044.76|0
1648131200000|2022-03-24 14:13:20|11047.09|11047.09|11047.95|11047.95|11048.29|11048.29|11047.09|11047.09|0
1648131210000|2022-03-24 14:13:30|11046.76|11046.76|11045.73|11045.73|11046.76|11046.76|11045.61|11045.61|0
1648131220000|2022-03-24 14:13:40|11045.94|11045.94|11047.56|11047.56|11047.79|11047.79|11045.94|11045.94|0
1648131230000|2022-03-24 14:13:50|11046.37|11046.37|11044.91|11044.91|11046.37|11046.37|11044.91|11044.91|0
1648131240000|2022-03-24 14:14:00|11044.58|11044.58|11042.34|11042.34|11044.58|11044.58|11042.34|11042.34|0
1648131250000|2022-03-24 14:14:10|11041.94|11041.94|11041.94|11041.94|11041.94|11041.94|11041.94|11041.94|0
1648131260000|2022-03-24 14:14:20|11042.34|11042.34|11044.6|11044.6|11044.6|11044.6|11041.55|11041.55|0
1648131270000|2022-03-24 14:14:30|11046.96|11046.96|11047.03|11047.03|11047.03|11047.03|11046.96|11046.96|0
1648131280000|2022-03-24 14:14:40|11047.18|11047.18|11047.58|11047.58|11047.58|11047.58|11047.18|11047.18|0
1648131310000|2022-03-24 14:15:10|11047.71|11047.71|11047.71|11047.71|11047.71|11047.71|11047.71|11047.71|0
1648131320000|2022-03-24 14:15:20|11046.39|11046.39|11044.03|11044.03|11046.39|11046.39|11044.03|11044.03|0
1648131330000|2022-03-24 14:15:30|11044.21|11044.21|11043.24|11043.24|11044.21|11044.21|11043.03|11043.03|0
1648131350000|2022-03-24 14:15:50|11043.35|11043.35|11043.35|11043.35|11043.35|11043.35|11043.35|11043.35|0
1648131360000|2022-03-24 14:16:00|11043.46|11043.46|11042.67|11042.67|11043.46|11043.46|11042.67|11042.67|0
1648131370000|2022-03-24 14:16:10|11042.55|11042.55|11041.85|11041.85|11042.55|11042.55|11041.45|11041.45|0
1648131380000|2022-03-24 14:16:20|11042.25|11042.25|11041.45|11041.45|11042.25|11042.25|11041.45|11041.45|0
1648131390000|2022-03-24 14:16:30|11041.05|11041.05|11041.34|11041.34|11041.74|11041.74|11041.05|11041.05|0
1648131400000|2022-03-24 14:16:40|11041.74|11041.74|11042|11042|11042.92|11042.92|11041.74|11041.74|0
1648131410000|2022-03-24 14:16:50|11042.1|11042.1|11041.7|11041.7|11042.1|11042.1|11041.7|11041.7|0
1648131420000|2022-03-24 14:17:00|11042.1|11042.1|11042.17|11042.17|11042.17|11042.17|11042.1|11042.1|0
1648131430000|2022-03-24 14:17:10|11042.25|11042.25|11041.83|11041.83|11042.25|11042.25|11041.07|11041.07|0
1648131450000|2022-03-24 14:17:30|11043.02|11043.02|11043.43|11043.43|11043.43|11043.43|11043.02|11043.02|0
1648131460000|2022-03-24 14:17:40|11043.22|11043.22|11043.22|11043.22|11043.22|11043.22|11043.22|11043.22|0
1648131470000|2022-03-24 14:17:50|11042.25|11042.25|11041.71|11041.71|11042.25|11042.25|11041.43|11041.43|0
1648131480000|2022-03-24 14:18:00|11039.55|11039.55|11041.15|11041.15|11041.5|11041.5|11039.55|11039.55|0
1648131490000|2022-03-24 14:18:10|11041.3|11041.3|11041.2|11041.2|11041.3|11041.3|11041.2|11041.2|0
1648131500000|2022-03-24 14:18:20|11041.15|11041.15|11038.78|11038.78|11041.15|11041.15|11038.78|11038.78|0
1648131510000|2022-03-24 14:18:30|11039.96|11039.96|11039.14|11039.14|11039.96|11039.96|11039.14|11039.14|0
1648131520000|2022-03-24 14:18:40|11038.74|11038.74|11038.88|11038.88|11038.88|11038.88|11038.74|11038.74|0
1648131530000|2022-03-24 14:18:50|11038.72|11038.72|11038.19|11038.19|11038.72|11038.72|11038.19|11038.19|0
1648131540000|2022-03-24 14:19:00|11038.12|11038.12|11038.51|11038.51|11038.91|11038.91|11038.12|11038.12|0
1648131550000|2022-03-24 14:19:10|11038.12|11038.12|11038.01|11038.01|11038.81|11038.81|11038.01|11038.01|0
1648131560000|2022-03-24 14:19:20|11038.19|11038.19|11039.91|11039.91|11041.09|11041.09|11037.93|11037.93|0
1648131570000|2022-03-24 14:19:30|11040.3|11040.3|11042.6|11042.6|11042.6|11042.6|11039.91|11039.91|0
1648131580000|2022-03-24 14:19:40|11042.2|11042.2|11042.75|11042.75|11042.75|11042.75|11041.96|11041.96|0
1648131600000|2022-03-24 14:20:00|11043.31|11043.31|11042.93|11042.93|11043.31|11043.31|11042.81|11042.81|0
1648131610000|2022-03-24 14:20:10|11042.98|11042.98|11042.68|11042.68|11042.98|11042.98|11042.68|11042.68|0
1648131620000|2022-03-24 14:20:20|11043.86|11043.86|11043.86|11043.86|11043.86|11043.86|11043.86|11043.86|0
1648131630000|2022-03-24 14:20:30|11044.03|11044.03|11040.98|11040.98|11044.03|11044.03|11040.98|11040.98|0
1648131640000|2022-03-24 14:20:40|11041.06|11041.06|11040.3|11040.3|11041.06|11041.06|11040.3|11040.3|0
1648131650000|2022-03-24 14:20:50|11041.27|11041.27|11041.41|11041.41|11041.41|11041.41|11041.02|11041.02|0
1648131660000|2022-03-24 14:21:00|11041.25|11041.25|11040.67|11040.67|11041.25|11041.25|11040.67|11040.67|0
1648131670000|2022-03-24 14:21:10|11040.44|11040.44|11037.69|11037.69|11040.44|11040.44|11036.24|11036.24|0
1648131680000|2022-03-24 14:21:20|11037.38|11037.38|11035.66|11035.66|11037.38|11037.38|11035.66|11035.66|0
1648131690000|2022-03-24 14:21:30|11036.64|11036.64|11036.52|11036.52|11036.64|11036.64|11036.52|11036.52|0
1648131700000|2022-03-24 14:21:40|11036.72|11036.72|11036.84|11036.84|11036.84|11036.84|11036.72|11036.72|0
1648131710000|2022-03-24 14:21:50|11037.53|11037.53|11037.71|11037.71|11037.71|11037.71|11037.53|11037.53|0
1648131720000|2022-03-24 14:22:00|11037.58|11037.58|11037.58|11037.58|11037.58|11037.58|11037.58|11037.58|0
1648131730000|2022-03-24 14:22:10|11036.89|11036.89|11036.89|11036.89|11036.89|11036.89|11036.89|11036.89|0
1648131740000|2022-03-24 14:22:20|11038.07|11038.07|11038.07|11038.07|11038.07|11038.07|11038.07|11038.07|0
1648131760000|2022-03-24 14:22:40|11036.89|11036.89|11036.89|11036.89|11036.89|11036.89|11036.89|11036.89|0
1648131770000|2022-03-24 14:22:50|11036.71|11036.71|11036.71|11036.71|11036.71|11036.71|11036.71|11036.71|0
1648131780000|2022-03-24 14:23:00|11036.31|11036.31|11035.33|11035.33|11036.31|11036.31|11035.33|11035.33|0
1648131790000|2022-03-24 14:23:10|11036.52|11036.52|11036.52|11036.52|11036.52|11036.52|11036.52|11036.52|0
1648131800000|2022-03-24 14:23:20|11036.91|11036.91|11036.52|11036.52|11036.91|11036.91|11036.52|11036.52|0
1648131810000|2022-03-24 14:23:30|11036.91|11036.91|11037.89|11037.89|11037.89|11037.89|11036.91|11036.91|0
1648131820000|2022-03-24 14:23:40|11038.39|11038.39|11038|11038|11038.39|11038.39|11038|11038|0
1648131830000|2022-03-24 14:23:50|11037.89|11037.89|11036.8|11036.8|11037.99|11037.99|11036.8|11036.8|0
1648131840000|2022-03-24 14:24:00|11035.62|11035.62|11035.66|11035.66|11035.66|11035.66|11035.41|11035.41|0
1648131850000|2022-03-24 14:24:10|11034.68|11034.68|11034.68|11034.68|11034.68|11034.68|11034.68|11034.68|0
1648131860000|2022-03-24 14:24:20|11034.76|11034.76|11034.84|11034.84|11034.84|11034.84|11034.76|11034.76|0
1648131870000|2022-03-24 14:24:30|11034.64|11034.64|11034.64|11034.64|11034.64|11034.64|11034.64|11034.64|0
1648131880000|2022-03-24 14:24:40|11034.59|11034.59|11034.59|11034.59|11034.59|11034.59|11034.59|11034.59|0
1648131900000|2022-03-24 14:25:00|11034.84|11034.84|11034.84|11034.84|11034.84|11034.84|11034.84|11034.84|0
1648131910000|2022-03-24 14:25:10|11035.82|11035.82|11037.41|11037.41|11037.41|11037.41|11035.82|11035.82|0
1648131930000|2022-03-24 14:25:30|11037.54|11037.54|11037.54|11037.54|11037.54|11037.54|11037.54|11037.54|0
1648131950000|2022-03-24 14:25:50|11038.52|11038.52|11038.52|11038.52|11038.52|11038.52|11038.52|11038.52|0
1648131980000|2022-03-24 14:26:20|11038.92|11038.92|11039.43|11039.43|11039.43|11039.43|11038.92|11038.92|0
1648132020000|2022-03-24 14:27:00|11039.09|11039.09|11039.09|11039.09|11039.09|11039.09|11039.09|11039.09|0
1648132030000|2022-03-24 14:27:10|11038.11|11038.11|11039.13|11039.13|11039.13|11039.13|11037.98|11037.98|0
1648132040000|2022-03-24 14:27:20|11040.11|11040.11|11042.8|11042.8|11042.8|11042.8|11040.06|11040.06|0
1648132050000|2022-03-24 14:27:30|11041.62|11041.62|11041.87|11041.87|11041.87|11041.87|11041.62|11041.62|0
1648132060000|2022-03-24 14:27:40|11042.11|11042.11|11042.11|11042.11|11042.11|11042.11|11042.11|11042.11|0
1648132080000|2022-03-24 14:28:00|11042.71|11042.71|11042.32|11042.32|11042.71|11042.71|11042.32|11042.32|0
1648132100000|2022-03-24 14:28:20|11042.62|11042.62|11043.18|11043.18|11043.18|11043.18|11042.62|11042.62|0
1648132110000|2022-03-24 14:28:30|11043.57|11043.57|11044.97|11044.97|11044.97|11044.97|11043.57|11043.57|0
1648132120000|2022-03-24 14:28:40|11044.82|11044.82|11043.46|11043.46|11044.82|11044.82|11043.46|11043.46|0
1648132130000|2022-03-24 14:28:50|11043.67|11043.67|11043.67|11043.67|11043.67|11043.67|11043.67|11043.67|0
1648132150000|2022-03-24 14:29:10|11043.87|11043.87|11044.36|11044.36|11044.36|11044.36|11043.87|11043.87|0
1648132160000|2022-03-24 14:29:20|11044.47|11044.47|11044.47|11044.47|11044.47|11044.47|11044.47|11044.47|0
1648132170000|2022-03-24 14:29:30|11044.87|11044.87|11045.04|11045.04|11045.04|11045.04|11044.87|11044.87|0
1648132180000|2022-03-24 14:29:40|11044.81|11044.81|11044.69|11044.69|11044.81|11044.81|11043.51|11043.51|0
1648132190000|2022-03-24 14:29:50|11044.48|11044.48|11043.5|11043.5|11044.48|11044.48|11043.5|11043.5|0
1648132200000|2022-03-24 14:30:00|11043.83|11043.83|11043.83|11043.83|11043.83|11043.83|11043.83|11043.83|0
1648132210000|2022-03-24 14:30:10|11044.04|11044.04|11044.25|11044.25|11044.46|11044.46|11044.04|11044.04|0
1648132220000|2022-03-24 14:30:20|11043.85|11043.85|11043.55|11043.55|11043.85|11043.85|11043.06|11043.06|0
1648132230000|2022-03-24 14:30:30|11042.36|11042.36|11041.86|11041.86|11042.36|11042.36|11041.86|11041.86|0
1648132240000|2022-03-24 14:30:40|11042.01|11042.01|11043.2|11043.2|11043.2|11043.2|11042.01|11042.01|0
1648132250000|2022-03-24 14:30:50|11043.36|11043.36|11042.96|11042.96|11043.36|11043.36|11042.96|11042.96|0
1648132260000|2022-03-24 14:31:00|11043.17|11043.17|11046.63|11046.63|11046.63|11046.63|11043.17|11043.17|0
1648132300000|2022-03-24 14:31:40|11047.27|11047.27|11046.08|11046.08|11047.27|11047.27|11046.08|11046.08|0
1648132320000|2022-03-24 14:32:00|11046.43|11046.43|11047.68|11047.68|11047.68|11047.68|11046.43|11046.43|0
1648132340000|2022-03-24 14:32:20|11048.86|11048.86|11048.86|11048.86|11048.86|11048.86|11048.86|11048.86|0
1648132350000|2022-03-24 14:32:30|11049.36|11049.36|11051.24|11051.24|11051.24|11051.24|11049.36|11049.36|0
1648132360000|2022-03-24 14:32:40|11052.42|11052.42|11052.93|11052.93|11052.93|11052.93|11052.42|11052.42|0
1648132370000|2022-03-24 14:32:50|11053.33|11053.33|11055.49|11055.49|11055.49|11055.49|11053.33|11053.33|0
1648132380000|2022-03-24 14:33:00|11054.3|11054.3|11054.3|11054.3|11054.3|11054.3|11054.3|11054.3|0
1648132390000|2022-03-24 14:33:10|11055.49|11055.49|11055.49|11055.49|11055.49|11055.49|11055.49|11055.49|0
1648132400000|2022-03-24 14:33:20|11055.09|11055.09|11055.94|11055.94|11055.94|11055.94|11054.69|11054.69|0
1648132410000|2022-03-24 14:33:30|11054.76|11054.76|11055.94|11055.94|11055.94|11055.94|11054.76|11054.76|0
1648132420000|2022-03-24 14:33:40|11056.35|11056.35|11056.35|11056.35|11056.35|11056.35|11056.35|11056.35|0
1648132430000|2022-03-24 14:33:50|11055.84|11055.84|11055.84|11055.84|11055.84|11055.84|11055.84|11055.84|0
1648132440000|2022-03-24 14:34:00|11056.08|11056.08|11055.1|11055.1|11056.08|11056.08|11055.1|11055.1|0
1648132450000|2022-03-24 14:34:10|11055.25|11055.25|11054.91|11054.91|11055.25|11055.25|11054.86|11054.86|0
1648132460000|2022-03-24 14:34:20|11055.12|11055.12|11055.12|11055.12|11055.12|11055.12|11055.12|11055.12|0
1648132470000|2022-03-24 14:34:30|11053.93|11053.93|11053.93|11053.93|11053.93|11053.93|11053.93|11053.93|0
1648132480000|2022-03-24 14:34:40|11055.12|11055.12|11055.18|11055.18|11055.18|11055.18|11055.12|11055.12|0
1648132490000|2022-03-24 14:34:50|11054.79|11054.79|11051.48|11051.48|11054.79|11054.79|11051.48|11051.48|0
1648132500000|2022-03-24 14:35:00|11051.08|11051.08|11053.59|11053.59|11053.59|11053.59|11050.85|11050.85|0
1648132510000|2022-03-24 14:35:10|11054.39|11054.39|11053.99|11053.99|11054.39|11054.39|11053.99|11053.99|0
1648132520000|2022-03-24 14:35:20|11053.59|11053.59|11055.17|11055.17|11055.57|11055.57|11053.59|11053.59|0
1648132530000|2022-03-24 14:35:30|11055.57|11055.57|11054.71|11054.71|11055.8|11055.8|11054.71|11054.71|0
1648132540000|2022-03-24 14:35:40|11055.69|11055.69|11053.32|11053.32|11055.69|11055.69|11053.32|11053.32|0
1648132550000|2022-03-24 14:35:50|11053.19|11053.19|11053.06|11053.06|11053.19|11053.19|11053.06|11053.06|0
1648132560000|2022-03-24 14:36:00|11053.3|11053.3|11053.3|11053.3|11053.3|11053.3|11053.3|11053.3|0
1648132580000|2022-03-24 14:36:20|11053.5|11053.5|11052.42|11052.42|11053.5|11053.5|11052.42|11052.42|0
1648132590000|2022-03-24 14:36:30|11052.55|11052.55|11052.55|11052.55|11052.55|11052.55|11052.55|11052.55|0
1648132600000|2022-03-24 14:36:40|11052.15|11052.15|11052.42|11052.42|11052.42|11052.42|11052.15|11052.15|0
1648132610000|2022-03-24 14:36:50|11052.49|11052.49|11052.49|11052.49|11052.49|11052.49|11052.49|11052.49|0
1648132620000|2022-03-24 14:37:00|11052.14|11052.14|11052.14|11052.14|11052.14|11052.14|11052.14|11052.14|0
1648132630000|2022-03-24 14:37:10|11050.96|11050.96|11051.3|11051.3|11051.3|11051.3|11050.96|11050.96|0
1648132650000|2022-03-24 14:37:30|11051.7|11051.7|11051.7|11051.7|11051.7|11051.7|11051.7|11051.7|0
1648132680000|2022-03-24 14:38:00|11051.53|11051.53|11047.44|11047.44|11051.53|11051.53|11047.44|11047.44|0
1648132690000|2022-03-24 14:38:10|11046.94|11046.94|11044.95|11044.95|11046.94|11046.94|11044.95|11044.95|0
1648132700000|2022-03-24 14:38:20|11044.84|11044.84|11045.42|11045.42|11045.42|11045.42|11044.84|11044.84|0
1648132710000|2022-03-24 14:38:30|11046.61|11046.61|11046.61|11046.61|11046.61|11046.61|11046.61|11046.61|0
1648132720000|2022-03-24 14:38:40|11047|11047|11047|11047|11047|11047|11047|11047|0
1648132740000|2022-03-24 14:39:00|11047.98|11047.98|11047.98|11047.98|11047.98|11047.98|11047.98|11047.98|0
1648132750000|2022-03-24 14:39:10|11047.58|11047.58|11046.4|11046.4|11047.58|11047.58|11046|11046|0
1648132760000|2022-03-24 14:39:20|11046|11046|11046|11046|11046|11046|11046|11046|0
1648132770000|2022-03-24 14:39:30|11046.4|11046.4|11046.4|11046.4|11046.4|11046.4|11046.4|11046.4|0
1648132780000|2022-03-24 14:39:40|11046.33|11046.33|11046.33|11046.33|11046.33|11046.33|11046.33|11046.33|0
1648132790000|2022-03-24 14:39:50|11045.15|11045.15|11045.15|11045.15|11045.15|11045.15|11045.15|11045.15|0
1648132800000|2022-03-24 14:40:00|11045.09|11045.09|11045.09|11045.09|11045.09|11045.09|11045.09|11045.09|0
1648132810000|2022-03-24 14:40:10|11044.88|11044.88|11044.88|11044.88|11044.88|11044.88|11044.88|11044.88|0
1648132820000|2022-03-24 14:40:20|11045.57|11045.57|11046.5|11046.5|11046.75|11046.75|11045.57|11045.57|0
1648132830000|2022-03-24 14:40:30|11046.89|11046.89|11044.68|11044.68|11046.89|11046.89|11044.68|11044.68|0
1648132840000|2022-03-24 14:40:40|11045.08|11045.08|11043.89|11043.89|11045.08|11045.08|11043.89|11043.89|0
1648132850000|2022-03-24 14:40:50|11042.71|11042.71|11042.71|11042.71|11042.71|11042.71|11042.71|11042.71|0
1648132870000|2022-03-24 14:41:10|11042.51|11042.51|11042.51|11042.51|11042.51|11042.51|11042.51|11042.51|0
1648132880000|2022-03-24 14:41:20|11042.38|11042.38|11042.77|11042.77|11042.77|11042.77|11042.38|11042.38|0
1648132900000|2022-03-24 14:41:40|11043.17|11043.17|11043.17|11043.17|11043.17|11043.17|11043.17|11043.17|0
1648132910000|2022-03-24 14:41:50|11043.38|11043.38|11039.83|11039.83|11043.38|11043.38|11039.83|11039.83|0
1648132920000|2022-03-24 14:42:00|11041.02|11041.02|11041.02|11041.02|11041.02|11041.02|11041.02|11041.02|0
1648132930000|2022-03-24 14:42:10|11040.78|11040.78|11041.96|11041.96|11041.96|11041.96|11040.78|11040.78|0
1648132950000|2022-03-24 14:42:30|11042.3|11042.3|11042.3|11042.3|11042.3|11042.3|11042.3|11042.3|0
1648132960000|2022-03-24 14:42:40|11039.93|11039.93|11040.02|11040.02|11041.11|11041.11|11039.93|11039.93|0
1648132970000|2022-03-24 14:42:50|11039.62|11039.62|11040.96|11040.96|11040.96|11040.96|11039.1|11039.1|0
1648132990000|2022-03-24 14:43:10|11041.94|11041.94|11041.94|11041.94|11042.34|11042.34|11041.94|11041.94|0
1648133000000|2022-03-24 14:43:20|11040.75|11040.75|11040.75|11040.75|11040.83|11040.83|11040.68|11040.68|0
1648133010000|2022-03-24 14:43:30|11041.15|11041.15|11043.94|11043.94|11043.94|11043.94|11041.15|11041.15|0
1648133030000|2022-03-24 14:43:50|11043.84|11043.84|11043.84|11043.84|11043.84|11043.84|11043.84|11043.84|0
1648133040000|2022-03-24 14:44:00|11043.77|11043.77|11043.77|11043.77|11043.77|11043.77|11043.77|11043.77|0
1648133050000|2022-03-24 14:44:10|11043.27|11043.27|11043.27|11043.27|11043.27|11043.27|11043.27|11043.27|0
1648133060000|2022-03-24 14:44:20|11044.45|11044.45|11044.45|11044.45|11044.45|11044.45|11044.45|11044.45|0
1648133070000|2022-03-24 14:44:30|11044.85|11044.85|11044.65|11044.65|11044.85|11044.85|11044.65|11044.65|0
1648133080000|2022-03-24 14:44:40|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|0
1648133090000|2022-03-24 14:44:50|11044.28|11044.28|11044.07|11044.07|11044.28|11044.28|11043.87|11043.87|0
1648133100000|2022-03-24 14:45:00|11044.41|11044.41|11044.21|11044.21|11044.41|11044.41|11044.21|11044.21|0
1648133110000|2022-03-24 14:45:10|11044.61|11044.61|11044.74|11044.74|11044.74|11044.74|11044.61|11044.61|0
1648133120000|2022-03-24 14:45:20|11045.14|11045.14|11046.12|11046.12|11046.12|11046.12|11045.14|11045.14|0
1648133130000|2022-03-24 14:45:30|11046.44|11046.44|11046.44|11046.44|11046.44|11046.44|11046.44|11046.44|0
1648133150000|2022-03-24 14:45:50|11046.94|11046.94|11047.34|11047.34|11047.34|11047.34|11046.94|11046.94|0
1648133160000|2022-03-24 14:46:00|11047.68|11047.68|11049.45|11049.45|11049.45|11049.45|11047.68|11047.68|0
1648133190000|2022-03-24 14:46:30|11049.11|11049.11|11049.51|11049.51|11049.51|11049.51|11049.11|11049.11|0
1648133200000|2022-03-24 14:46:40|11047.15|11047.15|11044.98|11044.98|11048.33|11048.33|11044.98|11044.98|0
1648133210000|2022-03-24 14:46:50|11044.63|11044.63|11044.29|11044.29|11044.63|11044.63|11044.29|11044.29|0
1648133220000|2022-03-24 14:47:00|11043.11|11043.11|11042.34|11042.34|11043.11|11043.11|11042.13|11042.13|0
1648133230000|2022-03-24 14:47:10|11041.94|11041.94|11042.34|11042.34|11042.34|11042.34|11041.94|11041.94|0
1648133240000|2022-03-24 14:47:20|11042.74|11042.74|11042.58|11042.58|11042.74|11042.74|11042.58|11042.58|0
1648133260000|2022-03-24 14:47:40|11041.68|11041.68|11041.68|11041.68|11041.68|11041.68|11041.68|11041.68|0
1648133270000|2022-03-24 14:47:50|11041.61|11041.61|11041.4|11041.4|11041.61|11041.61|11041.4|11041.4|0
1648133280000|2022-03-24 14:48:00|11041.29|11041.29|11040.1|11040.1|11041.29|11041.29|11040.1|11040.1|0
1648133300000|2022-03-24 14:48:20|11041.29|11041.29|11041.29|11041.29|11041.29|11041.29|11041.29|11041.29|0
1648133310000|2022-03-24 14:48:30|11039.33|11039.33|11040.36|11040.36|11040.52|11040.52|11039.33|11039.33|0
1648133320000|2022-03-24 14:48:40|11039.68|11039.68|11039.68|11039.68|11039.68|11039.68|11039.68|11039.68|0
1648133330000|2022-03-24 14:48:50|11038.49|11038.49|11039.46|11039.46|11039.46|11039.46|11038.28|11038.28|0
1648133350000|2022-03-24 14:49:10|11039.97|11039.97|11039.8|11039.8|11039.97|11039.97|11039.8|11039.8|0
1648133360000|2022-03-24 14:49:20|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|0
1648133370000|2022-03-24 14:49:30|11039.93|11039.93|11039.7|11039.7|11039.93|11039.93|11039.47|11039.47|0
1648133380000|2022-03-24 14:49:40|11040.2|11040.2|11040.6|11040.6|11040.6|11040.6|11040.2|11040.2|0
1648133390000|2022-03-24 14:49:50|11039.91|11039.91|11039.56|11039.56|11039.91|11039.91|11039.56|11039.56|0
1648133400000|2022-03-24 14:50:00|11039.77|11039.77|11039.77|11039.77|11039.77|11039.77|11039.77|11039.77|0
1648133410000|2022-03-24 14:50:10|11039.93|11039.93|11037.65|11037.65|11039.93|11039.93|11034.94|11034.94|0
1648133420000|2022-03-24 14:50:20|11037.39|11037.39|11036.74|11036.74|11037.39|11037.39|11036.74|11036.74|0
1648133430000|2022-03-24 14:50:30|11036.64|11036.64|11036.54|11036.54|11036.64|11036.64|11036.54|11036.54|0
1648133440000|2022-03-24 14:50:40|11036.39|11036.39|11036.39|11036.39|11036.39|11036.39|11036.39|11036.39|0
1648133450000|2022-03-24 14:50:50|11035.97|11035.97|11035.97|11035.97|11035.97|11035.97|11035.97|11035.97|0
1648133460000|2022-03-24 14:51:00|11035.86|11035.86|11036.06|11036.06|11036.06|11036.06|11035.86|11035.86|0
1648133470000|2022-03-24 14:51:10|11034.69|11034.69|11034.69|11034.69|11035.09|11035.09|11034.69|11034.69|0
1648133480000|2022-03-24 14:51:20|11035.09|11035.09|11034.69|11034.69|11035.09|11035.09|11034.69|11034.69|0
1648133490000|2022-03-24 14:51:30|11035.09|11035.09|11033.9|11033.9|11035.09|11035.09|11033.9|11033.9|0
1648133520000|2022-03-24 14:52:00|11033.67|11033.67|11034.08|11034.08|11034.08|11034.08|11033.67|11033.67|0
1648133540000|2022-03-24 14:52:20|11034.15|11034.15|11034.15|11034.15|11034.15|11034.15|11034.15|11034.15|0
1648133550000|2022-03-24 14:52:30|11033.92|11033.92|11033.92|11033.92|11033.92|11033.92|11033.92|11033.92|0
1648133560000|2022-03-24 14:52:40|11034.89|11034.89|11034.89|11034.89|11034.89|11034.89|11034.89|11034.89|0
1648133570000|2022-03-24 14:52:50|11035.29|11035.29|11035.29|11035.29|11035.29|11035.29|11035.29|11035.29|0
1648133580000|2022-03-24 14:53:00|11034.11|11034.11|11034.11|11034.11|11034.11|11034.11|11034.11|11034.11|0
1648133590000|2022-03-24 14:53:10|11032.92|11032.92|11032.47|11032.47|11032.92|11032.92|11032.47|11032.47|0
1648133600000|2022-03-24 14:53:20|11032.86|11032.86|11032.6|11032.6|11032.86|11032.86|11032.6|11032.6|0
1648133610000|2022-03-24 14:53:30|11032.86|11032.86|11034.6|11034.6|11034.6|11034.6|11032.86|11032.86|0
1648133620000|2022-03-24 14:53:40|11034.45|11034.45|11035.42|11035.42|11035.42|11035.42|11034.45|11034.45|0
1648133630000|2022-03-24 14:53:50|11034.45|11034.45|11034.45|11034.45|11034.45|11034.45|11034.45|11034.45|0
1648133640000|2022-03-24 14:54:00|11034.84|11034.84|11034.84|11034.84|11034.84|11034.84|11034.84|11034.84|0
1648133660000|2022-03-24 14:54:20|11035.24|11035.24|11035.64|11035.64|11035.64|11035.64|11035.24|11035.24|0
1648133670000|2022-03-24 14:54:30|11035.85|11035.85|11035.85|11035.85|11035.85|11035.85|11035.85|11035.85|0
1648133680000|2022-03-24 14:54:40|11035.58|11035.58|11035.58|11035.58|11035.58|11035.58|11035.58|11035.58|0
1648133690000|2022-03-24 14:54:50|11035.73|11035.73|11035.04|11035.04|11035.73|11035.73|11035.04|11035.04|0
1648133700000|2022-03-24 14:55:00|11036.22|11036.22|11037.34|11037.34|11037.4|11037.4|11036.22|11036.22|0
1648133720000|2022-03-24 14:55:20|11036.54|11036.54|11035.75|11035.75|11036.54|11036.54|11035.75|11035.75|0
1648133730000|2022-03-24 14:55:30|11034.98|11034.98|11035.67|11035.67|11035.67|11035.67|11034.69|11034.69|0
1648133740000|2022-03-24 14:55:40|11035.79|11035.79|11035.59|11035.59|11035.79|11035.79|11034.82|11034.82|0
1648133750000|2022-03-24 14:55:50|11035.47|11035.47|11035.47|11035.47|11035.47|11035.47|11035.47|11035.47|0
1648133760000|2022-03-24 14:56:00|11034.5|11034.5|11034.38|11034.38|11035.47|11035.47|11034.29|11034.29|0
1648133780000|2022-03-24 14:56:20|11034.29|11034.29|11034.14|11034.14|11034.29|11034.29|11034.14|11034.14|0
1648133790000|2022-03-24 14:56:30|11033.99|11033.99|11033.99|11033.99|11033.99|11033.99|11033.99|11033.99|0
1648133800000|2022-03-24 14:56:40|11034.24|11034.24|11034.24|11034.24|11034.33|11034.33|11034.24|11034.24|0
1648133810000|2022-03-24 14:56:50|11034.44|11034.44|11033.36|11033.36|11034.44|11034.44|11033.25|11033.25|0
1648133820000|2022-03-24 14:57:00|11032.97|11032.97|11033.59|11033.59|11033.59|11033.59|11032.4|11032.4|0
1648133830000|2022-03-24 14:57:10|11032.4|11032.4|11032.74|11032.74|11032.74|11032.74|11032.4|11032.4|0
1648133840000|2022-03-24 14:57:20|11032.83|11032.83|11032.83|11032.83|11032.83|11032.83|11032.83|11032.83|0
1648133850000|2022-03-24 14:57:30|11033.02|11033.02|11033.39|11033.39|11033.39|11033.39|11032.7|11032.7|0
1648133860000|2022-03-24 14:57:40|11032.99|11032.99|11032.93|11032.93|11032.99|11032.99|11032.2|11032.2|0
1648133870000|2022-03-24 14:57:50|11033.27|11033.27|11033.27|11033.27|11033.27|11033.27|11033.27|11033.27|0
1648133880000|2022-03-24 14:58:00|11033.34|11033.34|11033.34|11033.34|11033.34|11033.34|11033.34|11033.34|0
1648133910000|2022-03-24 14:58:30|11034.31|11034.31|11034.31|11034.31|11034.31|11034.31|11034.31|11034.31|0
1648133920000|2022-03-24 14:58:40|11034.13|11034.13|11034.29|11034.29|11034.29|11034.29|11034.13|11034.13|0
1648133930000|2022-03-24 14:58:50|11034.03|11034.03|11034.35|11034.35|11034.35|11034.35|11034.03|11034.03|0
1648133950000|2022-03-24 14:59:10|11034.41|11034.41|11034.41|11034.41|11034.41|11034.41|11034.41|11034.41|0
1648133960000|2022-03-24 14:59:20|11034.81|11034.81|11035.6|11035.6|11035.6|11035.6|11034.81|11034.81|0
1648133970000|2022-03-24 14:59:30|11035.21|11035.21|11036.27|11036.27|11036.27|11036.27|11035.09|11035.09|0
1648133980000|2022-03-24 14:59:40|11035.09|11035.09|11035.09|11035.09|11035.09|11035.09|11035.09|11035.09|0
1648133990000|2022-03-24 14:59:50|11035.29|11035.29|11035.14|11035.14|11035.29|11035.29|11035.14|11035.14|0
1648134000000|2022-03-24 15:00:00|11035.34|11035.34|11034.5|11034.5|11035.34|11035.34|11034.5|11034.5|0
1648134010000|2022-03-24 15:00:10|11034.7|11034.7|11033.35|11033.35|11034.7|11034.7|11033.1|11033.1|0
1648134040000|2022-03-24 15:00:40|11032.55|11032.55|11032.55|11032.55|11032.55|11032.55|11032.55|11032.55|0
1648134060000|2022-03-24 15:01:00|11033.05|11033.05|11045.13|11045.13|11045.13|11045.13|11033.05|11033.05|0
1648134070000|2022-03-24 15:01:10|11045.29|11045.29|11056.86|11056.86|11058.26|11058.26|11044.5|11044.5|0
1648134080000|2022-03-24 15:01:20|11056.4|11056.4|11052.04|11052.04|11056.4|11056.4|11050.86|11050.86|0
1648134090000|2022-03-24 15:01:30|11051.06|11051.06|11050.08|11050.08|11051.46|11051.46|11050.08|11050.08|0
1648134100000|2022-03-24 15:01:40|11049.1|11049.1|11041.59|11041.59|11049.1|11049.1|11041.34|11041.34|0
1648134110000|2022-03-24 15:01:50|11040.54|11040.54|11041.39|11041.39|11041.54|11041.54|11039.36|11039.36|0
1648134120000|2022-03-24 15:02:00|11041.54|11041.54|11040.07|11040.07|11041.54|11041.54|11039.84|11039.84|0
1648134130000|2022-03-24 15:02:10|11039.94|11039.94|11039.61|11039.61|11039.94|11039.94|11039.54|11039.54|0
1648134140000|2022-03-24 15:02:20|11038.63|11038.63|11039.77|11039.77|11039.77|11039.77|11038.24|11038.24|0
1648134150000|2022-03-24 15:02:30|11039.62|11039.62|11039.54|11039.54|11039.62|11039.62|11039.54|11039.54|0
1648134170000|2022-03-24 15:02:50|11039.05|11039.05|11032.44|11032.44|11039.05|11039.05|11032.44|11032.44|0
1648134180000|2022-03-24 15:03:00|11031.26|11031.26|11030.58|11030.58|11031.26|11031.26|11030.58|11030.58|0
1648134190000|2022-03-24 15:03:10|11031.76|11031.76|11033|11033|11033.52|11033.52|11031.76|11031.76|0
1648134200000|2022-03-24 15:03:20|11032.93|11032.93|11032.81|11032.81|11032.93|11032.93|11031.63|11031.63|0
1648134210000|2022-03-24 15:03:30|11031.63|11031.63|11033.04|11033.04|11033.04|11033.04|11031.63|11031.63|0
1648134220000|2022-03-24 15:03:40|11033.11|11033.11|11032.92|11032.92|11035.11|11035.11|11032.92|11032.92|0
1648134240000|2022-03-24 15:04:00|11032.13|11032.13|11028.97|11028.97|11032.13|11032.13|11028.97|11028.97|0
1648134250000|2022-03-24 15:04:10|11029.17|11029.17|11026.08|11026.08|11029.17|11029.17|11026.08|11026.08|0
1648134260000|2022-03-24 15:04:20|11026.16|11026.16|11024.88|11024.88|11026.16|11026.16|11024.88|11024.88|0
1648134270000|2022-03-24 15:04:30|11024.71|11024.71|11024.95|11024.95|11024.95|11024.95|11024.71|11024.71|0
1648134280000|2022-03-24 15:04:40|11025.04|11025.04|11025.3|11025.3|11025.3|11025.3|11024.9|11024.9|0
1648134290000|2022-03-24 15:04:50|11026.48|11026.48|11027.86|11027.86|11027.86|11027.86|11026.48|11026.48|0
1648134300000|2022-03-24 15:05:00|11029.04|11029.04|11028.65|11028.65|11029.04|11029.04|11028.65|11028.65|0
1648134310000|2022-03-24 15:05:10|11029.83|11029.83|11027.6|11027.6|11029.83|11029.83|11027.46|11027.46|0
1648134320000|2022-03-24 15:05:20|11027.83|11027.83|11027.83|11027.83|11027.83|11027.83|11027.83|11027.83|0
1648134360000|2022-03-24 15:06:00|11030.2|11030.2|11029.01|11029.01|11030.2|11030.2|11029.01|11029.01|0
1648134370000|2022-03-24 15:06:10|11027.83|11027.83|11029.01|11029.01|11029.01|11029.01|11027.83|11027.83|0
1648134380000|2022-03-24 15:06:20|11029.22|11029.22|11031.18|11031.18|11031.18|11031.18|11029.22|11029.22|0
1648134390000|2022-03-24 15:06:30|11031.58|11031.58|11031.09|11031.09|11031.58|11031.58|11031.09|11031.09|0
1648134400000|2022-03-24 15:06:40|11030.86|11030.86|11029.77|11029.77|11030.86|11030.86|11029.77|11029.77|0
1648134420000|2022-03-24 15:07:00|11029.56|11029.56|11029.16|11029.16|11029.56|11029.56|11028.37|11028.37|0
1648134430000|2022-03-24 15:07:10|11027.98|11027.98|11027|11027|11027.98|11027.98|11027|11027|0
1648134450000|2022-03-24 15:07:30|11026.87|11026.87|11026.87|11026.87|11026.87|11026.87|11026.87|11026.87|0
1648134460000|2022-03-24 15:07:40|11027.84|11027.84|11028.05|11028.05|11028.05|11028.05|11027.84|11027.84|0
1648134470000|2022-03-24 15:07:50|11029.24|11029.24|11028.8|11028.8|11029.94|11029.94|11028.6|11028.6|0
1648134490000|2022-03-24 15:08:10|11028.93|11028.93|11029.56|11029.56|11029.56|11029.56|11028.93|11028.93|0
1648134500000|2022-03-24 15:08:20|11028.38|11028.38|11029.39|11029.39|11029.39|11029.39|11027.35|11027.35|0
1648134510000|2022-03-24 15:08:30|11028.41|11028.41|11020.61|11020.61|11029.39|11029.39|11020.61|11020.61|0
1648134520000|2022-03-24 15:08:40|11020.49|11020.49|11020.73|11020.73|11020.73|11020.73|11020.49|11020.49|0
1648134530000|2022-03-24 15:08:50|11021.7|11021.7|11021.7|11021.7|11021.7|11021.7|11021.7|11021.7|0
1648134540000|2022-03-24 15:09:00|11021.31|11021.31|11021.31|11021.31|11021.31|11021.31|11021.31|11021.31|0
1648134550000|2022-03-24 15:09:10|11021.65|11021.65|11021.65|11021.65|11021.65|11021.65|11021.65|11021.65|0
1648134570000|2022-03-24 15:09:30|11021.88|11021.88|11022.02|11022.02|11022.02|11022.02|11021.88|11021.88|0
1648134590000|2022-03-24 15:09:50|11023.2|11023.2|11023.2|11023.2|11023.2|11023.2|11023.2|11023.2|0
1648134600000|2022-03-24 15:10:00|11021.25|11021.25|11017.48|11017.48|11021.25|11021.25|11017.48|11017.48|0
1648134620000|2022-03-24 15:10:20|11017.08|11017.08|11016.69|11016.69|11017.08|11017.08|11016.69|11016.69|0
1648134630000|2022-03-24 15:10:30|11015.71|11015.71|11014.73|11014.73|11015.71|11015.71|11014.73|11014.73|0
1648134640000|2022-03-24 15:10:40|11014.66|11014.66|11013.86|11013.86|11014.66|11014.66|11013.86|11013.86|0
1648134660000|2022-03-24 15:11:00|11015.82|11015.82|11015.82|11015.82|11015.82|11015.82|11015.82|11015.82|0
1648134670000|2022-03-24 15:11:10|11016.61|11016.61|11016.61|11016.61|11016.61|11016.61|11016.61|11016.61|0
1648134690000|2022-03-24 15:11:30|11017.59|11017.59|11018.89|11018.89|11018.89|11018.89|11017.59|11017.59|0
1648134700000|2022-03-24 15:11:40|11019.1|11019.1|11019.1|11019.1|11019.1|11019.1|11019.1|11019.1|0
1648134710000|2022-03-24 15:11:50|11019.36|11019.36|11019.36|11019.36|11019.36|11019.36|11019.36|11019.36|0
1648134730000|2022-03-24 15:12:10|11019.02|11019.02|11019.7|11019.7|11019.7|11019.7|11019.02|11019.02|0
1648134740000|2022-03-24 15:12:20|11019.36|11019.36|11022.95|11022.95|11022.95|11022.95|11019.36|11019.36|0
1648134750000|2022-03-24 15:12:30|11022.56|11022.56|11022.56|11022.56|11022.56|11022.56|11022.56|11022.56|0
1648134760000|2022-03-24 15:12:40|11022.9|11022.9|11025.42|11025.42|11025.42|11025.42|11022.9|11022.9|0
1648134780000|2022-03-24 15:13:00|11025.54|11025.54|11028|11028|11028|11028|11025.54|11025.54|0
1648134810000|2022-03-24 15:13:30|11027.03|11027.03|11027.21|11027.21|11027.21|11027.21|11026.81|11026.81|0
1648134820000|2022-03-24 15:13:40|11026.98|11026.98|11028.16|11028.16|11028.16|11028.16|11026.98|11026.98|0
1648134830000|2022-03-24 15:13:50|11028.05|11028.05|11029.15|11029.15|11029.23|11029.23|11028.05|11028.05|0
1648134840000|2022-03-24 15:14:00|11026.79|11026.79|11027.05|11027.05|11027.05|11027.05|11026.79|11026.79|0
1648134850000|2022-03-24 15:14:10|11027.25|11027.25|11027.38|11027.38|11027.38|11027.38|11027.25|11027.25|0
1648134860000|2022-03-24 15:14:20|11027.17|11027.17|11027.17|11027.17|11027.17|11027.17|11027.17|11027.17|0
1648134870000|2022-03-24 15:14:30|11027.05|11027.05|11028.23|11028.23|11028.23|11028.23|11027.05|11027.05|0
1648134890000|2022-03-24 15:14:50|11028.57|11028.57|11029.76|11029.76|11029.76|11029.76|11028.57|11028.57|0
1648134900000|2022-03-24 15:15:00|11029.88|11029.88|11032.05|11032.05|11032.05|11032.05|11029.88|11029.88|0
1648134910000|2022-03-24 15:15:10|11032.13|11032.13|11032.13|11032.13|11032.13|11032.13|11032.13|11032.13|0
1648134920000|2022-03-24 15:15:20|11032.26|11032.26|11032.26|11032.26|11032.26|11032.26|11032.26|11032.26|0
1648134930000|2022-03-24 15:15:30|11032.14|11032.14|11032.14|11032.14|11032.14|11032.14|11032.14|11032.14|0
1648134940000|2022-03-24 15:15:40|11032.54|11032.54|11032.14|11032.14|11033.04|11033.04|11032.14|11032.14|0
1648134950000|2022-03-24 15:15:50|11032.3|11032.3|11033.12|11033.12|11034.3|11034.3|11032.14|11032.14|0
1648134960000|2022-03-24 15:16:00|11031.94|11031.94|11032.03|11032.03|11033.21|11033.21|11031.78|11031.78|0
1648134970000|2022-03-24 15:16:10|11032.43|11032.43|11031.24|11031.24|11032.43|11032.43|11031.24|11031.24|0
1648134990000|2022-03-24 15:16:30|11032.43|11032.43|11032.43|11032.43|11032.43|11032.43|11032.43|11032.43|0
1648135000000|2022-03-24 15:16:40|11032.31|11032.31|11032.31|11032.31|11032.31|11032.31|11032.31|11032.31|0
1648135010000|2022-03-24 15:16:50|11032.11|11032.11|11032.11|11032.11|11032.11|11032.11|11032.11|11032.11|0
1648135020000|2022-03-24 15:17:00|11033.09|11033.09|11034.09|11034.09|11034.32|11034.32|11033.09|11033.09|0
1648135030000|2022-03-24 15:17:10|11033.11|11033.11|11032.99|11032.99|11033.11|11033.11|11032.99|11032.99|0
1648135040000|2022-03-24 15:17:20|11031.81|11031.81|11032.99|11032.99|11033.11|11033.11|11031.81|11031.81|0
1648135070000|2022-03-24 15:17:50|11032.6|11032.6|11031.8|11031.8|11032.99|11032.99|11031.8|11031.8|0
1648135100000|2022-03-24 15:18:20|11030.82|11030.82|11029.64|11029.64|11030.82|11030.82|11029.64|11029.64|0
1648135110000|2022-03-24 15:18:30|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|0
1648135120000|2022-03-24 15:18:40|11030.18|11030.18|11031.05|11031.05|11031.36|11031.36|11030.18|11030.18|0
1648135130000|2022-03-24 15:18:50|11031.21|11031.21|11032.92|11032.92|11032.92|11032.92|11031.21|11031.21|0
1648135140000|2022-03-24 15:19:00|11032.61|11032.61|11032.69|11032.69|11032.69|11032.69|11030.32|11030.32|0
1648135150000|2022-03-24 15:19:10|11032.29|11032.29|11031.86|11031.86|11032.29|11032.29|11031.66|11031.66|0
1648135160000|2022-03-24 15:19:20|11032.84|11032.84|11031.58|11031.58|11032.84|11032.84|11031.58|11031.58|0
1648135170000|2022-03-24 15:19:30|11030.4|11030.4|11030.87|11030.87|11030.87|11030.87|11030.4|11030.4|0
1648135180000|2022-03-24 15:19:40|11031.27|11031.27|11035.47|11035.47|11035.47|11035.47|11031.27|11031.27|0
1648135190000|2022-03-24 15:19:50|11036.65|11036.65|11037.21|11037.21|11037.21|11037.21|11036.65|11036.65|0
1648135200000|2022-03-24 15:20:00|11037.34|11037.34|11039|11039|11039|11039|11037.34|11037.34|0
1648135210000|2022-03-24 15:20:10|11039.26|11039.26|11039.26|11039.26|11039.26|11039.26|11039.26|11039.26|0
1648135220000|2022-03-24 15:20:20|11038.84|11038.84|11038.34|11038.34|11039.52|11039.52|11038.34|11038.34|0
1648135230000|2022-03-24 15:20:30|11038.52|11038.52|11040.23|11040.23|11041.41|11041.41|11038.52|11038.52|0
1648135240000|2022-03-24 15:20:40|11041.41|11041.41|11042.57|11042.57|11042.91|11042.91|11041.41|11041.41|0
1648135270000|2022-03-24 15:21:10|11042.17|11042.17|11040.31|11040.31|11042.67|11042.67|11040.31|11040.31|0
1648135280000|2022-03-24 15:21:20|11041.49|11041.49|11042.67|11042.67|11042.67|11042.67|11041.49|11041.49|0
1648135290000|2022-03-24 15:21:30|11042.77|11042.77|11042.77|11042.77|11042.77|11042.77|11042.77|11042.77|0
1648135310000|2022-03-24 15:21:50|11042.9|11042.9|11042.9|11042.9|11042.9|11042.9|11042.9|11042.9|0
1648135320000|2022-03-24 15:22:00|11042.43|11042.43|11043.02|11043.02|11043.02|11043.02|11042.43|11042.43|0
1648135340000|2022-03-24 15:22:20|11043.09|11043.09|11043.81|11043.81|11043.81|11043.81|11043.09|11043.09|0
1648135350000|2022-03-24 15:22:30|11043.95|11043.95|11044|11044|11044|11044|11043.95|11043.95|0
1648135360000|2022-03-24 15:22:40|11043.6|11043.6|11043.6|11043.6|11043.6|11043.6|11043.6|11043.6|0
1648135370000|2022-03-24 15:22:50|11043.86|11043.86|11043.86|11043.86|11043.86|11043.86|11043.86|11043.86|0
1648135400000|2022-03-24 15:23:20|11044.83|11044.83|11047.66|11047.66|11047.66|11047.66|11044.83|11044.83|0
1648135410000|2022-03-24 15:23:30|11047.89|11047.89|11047.27|11047.27|11047.89|11047.89|11046.47|11046.47|0
1648135420000|2022-03-24 15:23:40|11047.53|11047.53|11047.87|11047.87|11047.87|11047.87|11047.53|11047.53|0
1648135430000|2022-03-24 15:23:50|11047.48|11047.48|11048.08|11048.08|11048.27|11048.27|11047.48|11047.48|0
1648135440000|2022-03-24 15:24:00|11047.94|11047.94|11047.96|11047.96|11048.03|11048.03|11047.83|11047.83|0
1648135450000|2022-03-24 15:24:10|11047.89|11047.89|11047.18|11047.18|11048.09|11048.09|11047.12|11047.12|0
1648135460000|2022-03-24 15:24:20|11046.49|11046.49|11046.1|11046.1|11046.49|11046.49|11046.1|11046.1|0
1648135470000|2022-03-24 15:24:30|11045.75|11045.75|11045.75|11045.75|11045.75|11045.75|11045.75|11045.75|0
1648135480000|2022-03-24 15:24:40|11045.64|11045.64|11045.6|11045.6|11045.75|11045.75|11045.6|11045.6|0
1648135490000|2022-03-24 15:24:50|11045.86|11045.86|11046.28|11046.28|11046.28|11046.28|11045.86|11045.86|0
1648135510000|2022-03-24 15:25:10|11046.44|11046.44|11046.44|11046.44|11046.44|11046.44|11046.44|11046.44|0
1648135530000|2022-03-24 15:25:30|11047.13|11047.13|11049.5|11049.5|11049.5|11049.5|11047.13|11047.13|0
1648135540000|2022-03-24 15:25:40|11049.61|11049.61|11050.85|11050.85|11050.85|11050.85|11049.61|11049.61|0
1648135550000|2022-03-24 15:25:50|11050.99|11050.99|11051.36|11051.36|11051.36|11051.36|11050.99|11050.99|0
1648135560000|2022-03-24 15:26:00|11052.34|11052.34|11051.16|11051.16|11052.34|11052.34|11051.16|11051.16|0
1648135570000|2022-03-24 15:26:10|11051.62|11051.62|11052.12|11052.12|11052.12|11052.12|11051.62|11051.62|0
1648135580000|2022-03-24 15:26:20|11052.24|11052.24|11052.01|11052.01|11052.24|11052.24|11052.01|11052.01|0
1648135590000|2022-03-24 15:26:30|11052.27|11052.27|11054.22|11054.22|11054.22|11054.22|11052.27|11052.27|0
1648135600000|2022-03-24 15:26:40|11054.38|11054.38|11054.38|11054.38|11054.38|11054.38|11054.38|11054.38|0
1648135610000|2022-03-24 15:26:50|11054.49|11054.49|11054.29|11054.29|11054.49|11054.49|11054.29|11054.29|0
1648135620000|2022-03-24 15:27:00|11054.41|11054.41|11055.94|11055.94|11055.94|11055.94|11054.41|11054.41|0
1648135630000|2022-03-24 15:27:10|11057.13|11057.13|11056.92|11056.92|11057.13|11057.13|11056.92|11056.92|0
1648135640000|2022-03-24 15:27:20|11057.12|11057.12|11057.84|11057.84|11057.84|11057.84|11055.48|11055.48|0
1648135650000|2022-03-24 15:27:30|11057.64|11057.64|11059.04|11059.04|11059.04|11059.04|11055.43|11055.43|0
1648135660000|2022-03-24 15:27:40|11057.86|11057.86|11058.04|11058.04|11058.04|11058.04|11057.86|11057.86|0
1648135670000|2022-03-24 15:27:50|11056.86|11056.86|11054.3|11054.3|11056.86|11056.86|11053.12|11053.12|0
1648135680000|2022-03-24 15:28:00|11054.18|11054.18|11054.71|11054.71|11054.97|11054.97|11052.6|11052.6|0
1648135690000|2022-03-24 15:28:10|11054.62|11054.62|11054.49|11054.49|11054.62|11054.62|11054.49|11054.49|0
1648135700000|2022-03-24 15:28:20|11054.56|11054.56|11053.23|11053.23|11054.71|11054.71|11053.23|11053.23|0
1648135710000|2022-03-24 15:28:30|11054.41|11054.41|11054.56|11054.56|11054.86|11054.86|11054.41|11054.41|0
1648135720000|2022-03-24 15:28:40|11054.67|11054.67|11056.28|11056.28|11056.54|11056.54|11054.67|11054.67|0
1648135730000|2022-03-24 15:28:50|11056.13|11056.13|11056.13|11056.13|11056.24|11056.24|11056.13|11056.13|0
1648135740000|2022-03-24 15:29:00|11054.94|11054.94|11053.69|11053.69|11054.94|11054.94|11053.69|11053.69|0
1648135760000|2022-03-24 15:29:20|11052.51|11052.51|11054.54|11054.54|11054.67|11054.67|11052.3|11052.3|0
1648135770000|2022-03-24 15:29:30|11054.03|11054.03|11052.86|11052.86|11054.03|11054.03|11051.68|11051.68|0
1648135780000|2022-03-24 15:29:40|11051.89|11051.89|11049.96|11049.96|11051.89|11051.89|11048.78|11048.78|0
1648135790000|2022-03-24 15:29:50|11051.15|11051.15|11051.26|11051.26|11051.26|11051.26|11051.15|11051.15|0
1648135800000|2022-03-24 15:30:00|11051.1|11051.1|11051.1|11051.1|11051.1|11051.1|11051.1|11051.1|0
1648135810000|2022-03-24 15:30:10|11050.6|11050.6|11050.6|11050.6|11050.6|11050.6|11050.6|11050.6|0
1648135820000|2022-03-24 15:30:20|11050.53|11050.53|11050.53|11050.53|11050.53|11050.53|11050.53|11050.53|0
1648135840000|2022-03-24 15:30:40|11050.33|11050.33|11050.23|11050.23|11050.33|11050.33|11050.18|11050.18|0
1648135860000|2022-03-24 15:31:00|11050.15|11050.15|11054.66|11054.66|11054.89|11054.89|11050.15|11050.15|0
1648135870000|2022-03-24 15:31:10|11053.47|11053.47|11052.35|11052.35|11053.47|11053.47|11052.35|11052.35|0
1648135900000|2022-03-24 15:31:40|11052.12|11052.12|11050.45|11050.45|11052.12|11052.12|11050.45|11050.45|0
1648135910000|2022-03-24 15:31:50|11051.63|11051.63|11051|11051|11051.63|11051.63|11050.88|11050.88|0
1648135920000|2022-03-24 15:32:00|11049.82|11049.82|11049.81|11049.81|11049.97|11049.97|11049.81|11049.81|0
1648135930000|2022-03-24 15:32:10|11049.58|11049.58|11050.59|11050.59|11050.76|11050.76|11049.58|11049.58|0
1648135940000|2022-03-24 15:32:20|11049.41|11049.41|11049.41|11049.41|11049.41|11049.41|11049.41|11049.41|0
1648135950000|2022-03-24 15:32:30|11048.43|11048.43|11049.67|11049.67|11049.67|11049.67|11048.43|11048.43|0
1648135970000|2022-03-24 15:32:50|11049.92|11049.92|11049.66|11049.66|11049.92|11049.92|11049.66|11049.66|0
1648135980000|2022-03-24 15:33:00|11049.59|11049.59|11049.59|11049.59|11049.59|11049.59|11049.59|11049.59|0
1648135990000|2022-03-24 15:33:10|11049.69|11049.69|11050.4|11050.4|11050.4|11050.4|11049.42|11049.42|0
1648136000000|2022-03-24 15:33:20|11050.47|11050.47|11050.47|11050.47|11050.47|11050.47|11050.47|11050.47|0
1648136010000|2022-03-24 15:33:30|11050.26|11050.26|11050.03|11050.03|11050.26|11050.26|11050.03|11050.03|0
1648136020000|2022-03-24 15:33:40|11050.43|11050.43|11050.43|11050.43|11050.43|11050.43|11050.43|11050.43|0
1648136030000|2022-03-24 15:33:50|11050.63|11050.63|11049.85|11049.85|11050.63|11050.63|11049.45|11049.45|0
1648136040000|2022-03-24 15:34:00|11049.93|11049.93|11052.02|11052.02|11052.77|11052.77|11049.93|11049.93|0
1648136050000|2022-03-24 15:34:10|11050.84|11050.84|11050.33|11050.33|11050.84|11050.84|11050.33|11050.33|0
1648136070000|2022-03-24 15:34:30|11049.94|11049.94|11049.89|11049.89|11049.94|11049.94|11049.89|11049.89|0
1648136080000|2022-03-24 15:34:40|11050.86|11050.86|11053.22|11053.22|11053.22|11053.22|11050.86|11050.86|0
1648136090000|2022-03-24 15:34:50|11053.42|11053.42|11053.42|11053.42|11053.42|11053.42|11053.42|11053.42|0
1648136100000|2022-03-24 15:35:00|11053.47|11053.47|11053.69|11053.69|11053.69|11053.69|11053.47|11053.47|0
1648136110000|2022-03-24 15:35:10|11053.29|11053.29|11053.29|11053.29|11053.29|11053.29|11053.29|11053.29|0
1648136120000|2022-03-24 15:35:20|11054.47|11054.47|11054.47|11054.47|11054.47|11054.47|11054.47|11054.47|0
1648136130000|2022-03-24 15:35:30|11054.82|11054.82|11057.31|11057.31|11058.9|11058.9|11054.82|11054.82|0
1648136150000|2022-03-24 15:35:50|11056.13|11056.13|11058.49|11058.49|11058.49|11058.49|11056.13|11056.13|0
1648136160000|2022-03-24 15:36:00|11057.31|11057.31|11057.33|11057.33|11057.47|11057.47|11057.31|11057.31|0
1648136170000|2022-03-24 15:36:10|11057.27|11057.27|11057.27|11057.27|11057.27|11057.27|11057.27|11057.27|0
1648136180000|2022-03-24 15:36:20|11058.45|11058.45|11058.45|11058.45|11058.45|11058.45|11058.45|11058.45|0
1648136200000|2022-03-24 15:36:40|11058.2|11058.2|11058.2|11058.2|11058.2|11058.2|11058.2|11058.2|0
1648136220000|2022-03-24 15:37:00|11058.31|11058.31|11058.46|11058.46|11058.46|11058.46|11058.31|11058.31|0
1648136230000|2022-03-24 15:37:10|11058.67|11058.67|11058.67|11058.67|11058.67|11058.67|11058.67|11058.67|0
1648136250000|2022-03-24 15:37:30|11058.87|11058.87|11056.77|11056.77|11058.87|11058.87|11056.77|11056.77|0
1648136260000|2022-03-24 15:37:40|11056.84|11056.84|11056.84|11056.84|11056.84|11056.84|11056.84|11056.84|0
1648136270000|2022-03-24 15:37:50|11056.72|11056.72|11058.14|11058.14|11058.14|11058.14|11056.72|11056.72|0
1648136280000|2022-03-24 15:38:00|11058.02|11058.02|11058.02|11058.02|11058.02|11058.02|11058.02|11058.02|0
1648136300000|2022-03-24 15:38:20|11058.07|11058.07|11058.21|11058.21|11058.21|11058.21|11058.07|11058.07|0
1648136310000|2022-03-24 15:38:30|11058.13|11058.13|11057.57|11057.57|11058.34|11058.34|11057.36|11057.36|0
1648136320000|2022-03-24 15:38:40|11058.55|11058.55|11060.78|11060.78|11060.78|11060.78|11058.55|11058.55|0
1648136330000|2022-03-24 15:38:50|11061.09|11061.09|11061.09|11061.09|11061.09|11061.09|11061.09|11061.09|0
1648136340000|2022-03-24 15:39:00|11061.29|11061.29|11060.95|11060.95|11061.49|11061.49|11060.95|11060.95|0
1648136350000|2022-03-24 15:39:10|11061.45|11061.45|11057.77|11057.77|11061.45|11061.45|11057.77|11057.77|0
1648136360000|2022-03-24 15:39:20|11058.95|11058.95|11060.24|11060.24|11060.63|11060.63|11057.77|11057.77|0
1648136370000|2022-03-24 15:39:30|11060.6|11060.6|11059.96|11059.96|11060.6|11060.6|11059.76|11059.76|0
1648136380000|2022-03-24 15:39:40|11060.12|11060.12|11058.94|11058.94|11060.12|11060.12|11058.94|11058.94|0
1648136400000|2022-03-24 15:40:00|11058.76|11058.76|11056.89|11056.89|11058.76|11058.76|11056.89|11056.89|0
1648136430000|2022-03-24 15:40:30|11057.09|11057.09|11057.11|11057.11|11057.11|11057.11|11056.96|11056.96|0
1648136440000|2022-03-24 15:40:40|11057.19|11057.19|11057.19|11057.19|11057.19|11057.19|11057.19|11057.19|0
1648136450000|2022-03-24 15:40:50|11057.07|11057.07|11057.07|11057.07|11057.07|11057.07|11057.07|11057.07|0
1648136460000|2022-03-24 15:41:00|11058.05|11058.05|11058.41|11058.41|11058.41|11058.41|11057.85|11057.85|0
1648136470000|2022-03-24 15:41:10|11058.11|11058.11|11058.26|11058.26|11058.31|11058.31|11058.11|11058.11|0
1648136480000|2022-03-24 15:41:20|11058.19|11058.19|11056.01|11056.01|11058.19|11058.19|11055.88|11055.88|0
1648136490000|2022-03-24 15:41:30|11055.03|11055.03|11055.03|11055.03|11055.03|11055.03|11055.03|11055.03|0
1648136500000|2022-03-24 15:41:40|11054.91|11054.91|11054.91|11054.91|11054.91|11054.91|11054.91|11054.91|0
1648136510000|2022-03-24 15:41:50|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|11056.1|0
1648136520000|2022-03-24 15:42:00|11056.25|11056.25|11056.25|11056.25|11056.25|11056.25|11056.25|11056.25|0
1648136530000|2022-03-24 15:42:10|11056.4|11056.4|11057.58|11057.58|11057.58|11057.58|11056.4|11056.4|0
1648136540000|2022-03-24 15:42:20|11057.71|11057.71|11057.78|11057.78|11057.78|11057.78|11057.71|11057.71|0
1648136550000|2022-03-24 15:42:30|11058.1|11058.1|11058.26|11058.26|11058.26|11058.26|11058.1|11058.1|0
1648136560000|2022-03-24 15:42:40|11058.38|11058.38|11059.78|11059.78|11060.17|11060.17|11058.38|11058.38|0
1648136570000|2022-03-24 15:42:50|11059.85|11059.85|11059.85|11059.85|11059.85|11059.85|11059.85|11059.85|0
1648136580000|2022-03-24 15:43:00|11060.09|11060.09|11060.16|11060.16|11060.16|11060.16|11059.85|11059.85|0
1648136590000|2022-03-24 15:43:10|11060.28|11060.28|11060.08|11060.08|11060.28|11060.28|11060.08|11060.08|0
1648136600000|2022-03-24 15:43:20|11060.47|11060.47|11060.08|11060.08|11060.47|11060.47|11060.08|11060.08|0
1648136610000|2022-03-24 15:43:30|11060.31|11060.31|11060.31|11060.31|11060.31|11060.31|11060.31|11060.31|0
1648136630000|2022-03-24 15:43:50|11060.23|11060.23|11060|11060|11060.23|11060.23|11060|11060|0
1648136640000|2022-03-24 15:44:00|11059.68|11059.68|11059.68|11059.68|11059.68|11059.68|11059.68|11059.68|0
1648136650000|2022-03-24 15:44:10|11058.7|11058.7|11058.7|11058.7|11058.7|11058.7|11058.7|11058.7|0
1648136660000|2022-03-24 15:44:20|11058.64|11058.64|11058.64|11058.64|11058.64|11058.64|11058.64|11058.64|0
1648136690000|2022-03-24 15:44:50|11058.7|11058.7|11058.7|11058.7|11058.7|11058.7|11058.7|11058.7|0
1648136700000|2022-03-24 15:45:00|11058.49|11058.49|11057.51|11057.51|11059.47|11059.47|11057.51|11057.51|0
1648136710000|2022-03-24 15:45:10|11057.36|11057.36|11057.36|11057.36|11057.36|11057.36|11057.36|11057.36|0
1648136720000|2022-03-24 15:45:20|11057.57|11057.57|11057.57|11057.57|11057.57|11057.57|11057.57|11057.57|0
1648136730000|2022-03-24 15:45:30|11057.31|11057.31|11057.2|11057.2|11057.31|11057.31|11057.2|11057.2|0
1648136760000|2022-03-24 15:46:00|11057.35|11057.35|11057.47|11057.47|11057.47|11057.47|11057.35|11057.35|0
1648136770000|2022-03-24 15:46:10|11057.39|11057.39|11057.54|11057.54|11057.54|11057.54|11057.39|11057.39|0
1648136780000|2022-03-24 15:46:20|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|0
1648136800000|2022-03-24 15:46:40|11057.48|11057.48|11057.09|11057.09|11057.48|11057.48|11056.24|11056.24|0
1648136810000|2022-03-24 15:46:50|11057.3|11057.3|11057|11057|11057.3|11057.3|11057|11057|0
1648136820000|2022-03-24 15:47:00|11057.16|11057.16|11057.31|11057.31|11057.31|11057.31|11057.16|11057.16|0
1648136830000|2022-03-24 15:47:10|11057.51|11057.51|11057.36|11057.36|11057.51|11057.51|11057.36|11057.36|0
1648136840000|2022-03-24 15:47:20|11057.28|11057.28|11057.4|11057.4|11057.4|11057.4|11057.28|11057.28|0
1648136850000|2022-03-24 15:47:30|11058.19|11058.19|11058.12|11058.12|11058.19|11058.19|11058.12|11058.12|0
1648136880000|2022-03-24 15:48:00|11058.62|11058.62|11059|11059|11059|11059|11058.62|11058.62|0
1648136890000|2022-03-24 15:48:10|11058.77|11058.77|11058.32|11058.32|11058.77|11058.77|11058.32|11058.32|0
1648136920000|2022-03-24 15:48:40|11058.55|11058.55|11058.15|11058.15|11058.55|11058.55|11058.15|11058.15|0
1648136930000|2022-03-24 15:48:50|11058.36|11058.36|11058.29|11058.29|11058.5|11058.5|11058.16|11058.16|0
1648136950000|2022-03-24 15:49:10|11058.03|11058.03|11057.98|11057.98|11058.03|11058.03|11057.98|11057.98|0
1648136960000|2022-03-24 15:49:20|11057.93|11057.93|11057.93|11057.93|11057.93|11057.93|11057.93|11057.93|0
1648136980000|2022-03-24 15:49:40|11058.26|11058.26|11058.26|11058.26|11058.26|11058.26|11058.26|11058.26|0
1648136990000|2022-03-24 15:49:50|11058.21|11058.21|11057.76|11057.76|11058.36|11058.36|11057.76|11057.76|0
1648137020000|2022-03-24 15:50:20|11057.99|11057.99|11057.78|11057.78|11058.97|11058.97|11057.78|11057.78|0
1648137030000|2022-03-24 15:50:30|11056.78|11056.78|11057.32|11057.32|11057.32|11057.32|11056.78|11056.78|0
1648137040000|2022-03-24 15:50:40|11058.29|11058.29|11058.29|11058.29|11058.29|11058.29|11058.29|11058.29|0
1648137050000|2022-03-24 15:50:50|11058.36|11058.36|11057.99|11057.99|11058.49|11058.49|11057.99|11057.99|0
1648137060000|2022-03-24 15:51:00|11056.81|11056.81|11056.81|11056.81|11056.81|11056.81|11056.81|11056.81|0
1648137070000|2022-03-24 15:51:10|11057.21|11057.21|11056.97|11056.97|11057.21|11057.21|11056.71|11056.71|0
1648137080000|2022-03-24 15:51:20|11056.79|11056.79|11056.79|11056.79|11056.79|11056.79|11056.79|11056.79|0
1648137090000|2022-03-24 15:51:30|11057.02|11057.02|11057.54|11057.54|11057.54|11057.54|11057.02|11057.02|0
1648137100000|2022-03-24 15:51:40|11057.44|11057.44|11057.44|11057.44|11057.44|11057.44|11057.44|11057.44|0
1648137110000|2022-03-24 15:51:50|11057.22|11057.22|11057.22|11057.22|11057.22|11057.22|11057.22|11057.22|0
1648137120000|2022-03-24 15:52:00|11057.73|11057.73|11058.67|11058.67|11058.91|11058.91|11057.73|11057.73|0
1648137130000|2022-03-24 15:52:10|11058.74|11058.74|11058.43|11058.43|11058.74|11058.74|11058.43|11058.43|0
1648137140000|2022-03-24 15:52:20|11058.18|11058.18|11058.18|11058.18|11058.18|11058.18|11058.18|11058.18|0
1648137160000|2022-03-24 15:52:40|11058.28|11058.28|11058.28|11058.28|11058.28|11058.28|11058.28|11058.28|0
1648137170000|2022-03-24 15:52:50|11058.13|11058.13|11057.26|11057.26|11058.13|11058.13|11057.05|11057.05|0
1648137180000|2022-03-24 15:53:00|11057.15|11057.15|11056.64|11056.64|11057.15|11057.15|11056.64|11056.64|0
1648137190000|2022-03-24 15:53:10|11056.53|11056.53|11056.3|11056.3|11056.64|11056.64|11056.3|11056.3|0
1648137200000|2022-03-24 15:53:20|11056.4|11056.4|11055.05|11055.05|11056.4|11056.4|11055.05|11055.05|0
1648137210000|2022-03-24 15:53:30|11054.07|11054.07|11051.91|11051.91|11054.07|11054.07|11051.91|11051.91|0
1648137220000|2022-03-24 15:53:40|11051.68|11051.68|11051.67|11051.67|11052.08|11052.08|11051.67|11051.67|0
1648137230000|2022-03-24 15:53:50|11051.46|11051.46|11051.46|11051.46|11051.46|11051.46|11051.46|11051.46|0
1648137260000|2022-03-24 15:54:20|11049.51|11049.51|11048.92|11048.92|11049.51|11049.51|11048.77|11048.77|0
1648137270000|2022-03-24 15:54:30|11048.68|11048.68|11047.62|11047.62|11048.68|11048.68|11047.62|11047.62|0
1648137280000|2022-03-24 15:54:40|11047.2|11047.2|11047.2|11047.2|11047.2|11047.2|11047.2|11047.2|0
1648137290000|2022-03-24 15:54:50|11047.04|11047.04|11048.38|11048.38|11048.38|11048.38|11047.04|11047.04|0
1648137310000|2022-03-24 15:55:10|11048.27|11048.27|11046.8|11046.8|11048.27|11048.27|11046.8|11046.8|0
1648137330000|2022-03-24 15:55:30|11047.2|11047.2|11047.2|11047.2|11047.2|11047.2|11047.2|11047.2|0
1648137340000|2022-03-24 15:55:40|11047.13|11047.13|11047.13|11047.13|11047.13|11047.13|11047.13|11047.13|0
1648137350000|2022-03-24 15:55:50|11046.87|11046.87|11048.36|11048.36|11048.36|11048.36|11046.87|11046.87|0
1648137360000|2022-03-24 15:56:00|11047.86|11047.86|11047.42|11047.42|11048.07|11048.07|11047.42|11047.42|0
1648137370000|2022-03-24 15:56:10|11047.49|11047.49|11047.49|11047.49|11047.49|11047.49|11047.49|11047.49|0
1648137380000|2022-03-24 15:56:20|11047.57|11047.57|11047.57|11047.57|11047.57|11047.57|11047.57|11047.57|0
1648137390000|2022-03-24 15:56:30|11046.59|11046.59|11047|11047|11047|11047|11046.59|11046.59|0
1648137400000|2022-03-24 15:56:40|11046.77|11046.77|11046.6|11046.6|11046.77|11046.77|11046.6|11046.6|0
1648137410000|2022-03-24 15:56:50|11046.84|11046.84|11046.91|11046.91|11046.95|11046.95|11046.84|11046.84|0
1648137420000|2022-03-24 15:57:00|11046.31|11046.31|11041.5|11041.5|11046.31|11046.31|11041.5|11041.5|0
1648137430000|2022-03-24 15:57:10|11041.37|11041.37|11041.78|11041.78|11042.76|11042.76|11040.8|11040.8|0
1648137440000|2022-03-24 15:57:20|11041.38|11041.38|11041.38|11041.38|11041.38|11041.38|11041.38|11041.38|0
1648137450000|2022-03-24 15:57:30|11041.73|11041.73|11041.73|11041.73|11041.73|11041.73|11041.73|11041.73|0
1648137460000|2022-03-24 15:57:40|11041.68|11041.68|11041.68|11041.68|11041.68|11041.68|11041.68|11041.68|0
1648137500000|2022-03-24 15:58:20|11041.47|11041.47|11041.47|11041.47|11041.47|11041.47|11041.47|11041.47|0
1648137510000|2022-03-24 15:58:30|11040.49|11040.49|11041.47|11041.47|11041.47|11041.47|11040.49|11040.49|0
1648137520000|2022-03-24 15:58:40|11040.49|11040.49|11040.49|11040.49|11040.49|11040.49|11040.49|11040.49|0
1648137530000|2022-03-24 15:58:50|11040.56|11040.56|11039.98|11039.98|11040.56|11040.56|11039.98|11039.98|0
1648137540000|2022-03-24 15:59:00|11039.93|11039.93|11039.41|11039.41|11039.93|11039.93|11039.41|11039.41|0
1648137550000|2022-03-24 15:59:10|11038.23|11038.23|11038.43|11038.43|11038.43|11038.43|11038.23|11038.23|0
1648137560000|2022-03-24 15:59:20|11038.3|11038.3|11037.1|11037.1|11038.3|11038.3|11037.1|11037.1|0
1648137570000|2022-03-24 15:59:30|11035.73|11035.73|11034.99|11034.99|11035.73|11035.73|11034.99|11034.99|0
1648137580000|2022-03-24 15:59:40|11035.39|11035.39|11034|11034|11035.39|11035.39|11034|11034|0
1648137590000|2022-03-24 15:59:50|11033.49|11033.49|11032.28|11032.28|11033.49|11033.49|11032.28|11032.28|0
1648137600000|2022-03-24 16:00:00|11032.02|11032.02|11030.77|11030.77|11032.02|11032.02|11030.77|11030.77|0
1648137610000|2022-03-24 16:00:10|11031.16|11031.16|11034.76|11034.76|11034.76|11034.76|11031.05|11031.05|0
1648137620000|2022-03-24 16:00:20|11035.16|11035.16|11033.6|11033.6|11035.16|11035.16|11033.6|11033.6|0
1648137630000|2022-03-24 16:00:30|11033.83|11033.83|11031.24|11031.24|11033.83|11033.83|11031.24|11031.24|0
1648137640000|2022-03-24 16:00:40|11030.89|11030.89|11031.39|11031.39|11031.39|11031.39|11030.41|11030.41|0
1648137660000|2022-03-24 16:01:00|11032.57|11032.57|11032.83|11032.83|11033.09|11033.09|11032.57|11032.57|0
1648137670000|2022-03-24 16:01:10|11032.71|11032.71|11033.23|11033.23|11033.23|11033.23|11032.71|11032.71|0
1648137680000|2022-03-24 16:01:20|11033.62|11033.62|11032.04|11032.04|11033.83|11033.83|11032.04|11032.04|0
1648137690000|2022-03-24 16:01:30|11032.43|11032.43|11032.04|11032.04|11032.43|11032.43|11032.04|11032.04|0
1648137700000|2022-03-24 16:01:40|11031.64|11031.64|11030.45|11030.45|11031.64|11031.64|11030.45|11030.45|0
1648137710000|2022-03-24 16:01:50|11030.84|11030.84|11031.15|11031.15|11031.24|11031.24|11030.84|11030.84|0
1648137730000|2022-03-24 16:02:10|11030.99|11030.99|11030.79|11030.79|11030.99|11030.99|11030.69|11030.69|0
1648137740000|2022-03-24 16:02:20|11031.19|11031.19|11032.87|11032.87|11032.87|11032.87|11031.19|11031.19|0
1648137760000|2022-03-24 16:02:40|11033.85|11033.85|11035.17|11035.17|11035.17|11035.17|11033.85|11033.85|0
1648137770000|2022-03-24 16:02:50|11035.27|11035.27|11034.57|11034.57|11035.27|11035.27|11034.57|11034.57|0
1648137780000|2022-03-24 16:03:00|11034.49|11034.49|11035.59|11035.59|11039.22|11039.22|11034.49|11034.49|0
1648137790000|2022-03-24 16:03:10|11035.28|11035.28|11034.58|11034.58|11035.28|11035.28|11034.58|11034.58|0
1648137800000|2022-03-24 16:03:20|11032.63|11032.63|11035.27|11035.27|11035.77|11035.77|11032.63|11032.63|0
1648137820000|2022-03-24 16:03:40|11035.47|11035.47|11035.47|11035.47|11035.47|11035.47|11035.47|11035.47|0
1648137830000|2022-03-24 16:03:50|11035.67|11035.67|11035.67|11035.67|11035.67|11035.67|11035.67|11035.67|0
1648137840000|2022-03-24 16:04:00|11035.87|11035.87|11034.84|11034.84|11035.87|11035.87|11034.84|11034.84|0
1648137850000|2022-03-24 16:04:10|11034.73|11034.73|11035.74|11035.74|11035.91|11035.91|11034.73|11034.73|0
1648137860000|2022-03-24 16:04:20|11035.4|11035.4|11031.88|11031.88|11035.4|11035.4|11031.87|11031.87|0
1648137870000|2022-03-24 16:04:30|11031.78|11031.78|11032.02|11032.02|11032.62|11032.62|11031.44|11031.44|0
1648137880000|2022-03-24 16:04:40|11031.81|11031.81|11027.18|11027.18|11031.86|11031.86|11027.18|11027.18|0
1648137890000|2022-03-24 16:04:50|11027.47|11027.47|11025.92|11025.92|11028.29|11028.29|11025.92|11025.92|0
1648137900000|2022-03-24 16:05:00|11026.17|11026.17|11024.82|11024.82|11027.24|11027.24|11024.09|11024.09|0
1648137910000|2022-03-24 16:05:10|11024.47|11024.47|11028.38|11028.38|11028.38|11028.38|11024.42|11024.42|0
1648137920000|2022-03-24 16:05:20|11028.58|11028.58|11026.81|11026.81|11028.58|11028.58|11026.81|11026.81|0
1648137930000|2022-03-24 16:05:30|11026.95|11026.95|11027.45|11027.45|11027.85|11027.85|11026.95|11026.95|0
1648137940000|2022-03-24 16:05:40|11027.57|11027.57|11028.66|11028.66|11028.66|11028.66|11027.45|11027.45|0
1648137950000|2022-03-24 16:05:50|11028.54|11028.54|11028.54|11028.54|11028.54|11028.54|11028.54|11028.54|0
1648137970000|2022-03-24 16:06:10|11028.2|11028.2|11028.2|11028.2|11028.2|11028.2|11028.2|11028.2|0
1648137980000|2022-03-24 16:06:20|11028.6|11028.6|11028.85|11028.85|11028.85|11028.85|11028.2|11028.2|0
1648137990000|2022-03-24 16:06:30|11028.98|11028.98|11028.98|11028.98|11028.98|11028.98|11028.98|11028.98|0
1648138000000|2022-03-24 16:06:40|11028.58|11028.58|11028.58|11028.58|11028.58|11028.58|11028.58|11028.58|0
1648138010000|2022-03-24 16:06:50|11028.98|11028.98|11029.13|11029.13|11029.13|11029.13|11028.98|11028.98|0
1648138020000|2022-03-24 16:07:00|11030.11|11030.11|11030.16|11030.16|11030.16|11030.16|11030.11|11030.11|0
1648138030000|2022-03-24 16:07:10|11029.9|11029.9|11029.9|11029.9|11029.9|11029.9|11029.9|11029.9|0
1648138040000|2022-03-24 16:07:20|11030.2|11030.2|11030.65|11030.65|11030.65|11030.65|11030.2|11030.2|0
1648138050000|2022-03-24 16:07:30|11030.85|11030.85|11030.65|11030.65|11030.85|11030.85|11030.65|11030.65|0
1648138060000|2022-03-24 16:07:40|11030.3|11030.3|11030.3|11030.3|11030.3|11030.3|11030.3|11030.3|0
1648138070000|2022-03-24 16:07:50|11030.69|11030.69|11030.69|11030.69|11030.69|11030.69|11030.69|11030.69|0
1648138080000|2022-03-24 16:08:00|11030.76|11030.76|11030.76|11030.76|11030.76|11030.76|11030.76|11030.76|0
1648138090000|2022-03-24 16:08:10|11031.16|11031.16|11031.67|11031.67|11031.7|11031.7|11031.16|11031.16|0
1648138120000|2022-03-24 16:08:40|11031.56|11031.56|11032.16|11032.16|11032.16|11032.16|11031.56|11031.56|0
1648138130000|2022-03-24 16:08:50|11032.39|11032.39|11032.39|11032.39|11032.39|11032.39|11032.39|11032.39|0
1648138140000|2022-03-24 16:09:00|11032.27|11032.27|11032.16|11032.16|11032.27|11032.27|11032.16|11032.16|0
1648138150000|2022-03-24 16:09:10|11033.34|11033.34|11032.36|11032.36|11033.34|11033.34|11032.36|11032.36|0
1648138170000|2022-03-24 16:09:30|11032.48|11032.48|11032.28|11032.28|11032.48|11032.48|11032.28|11032.28|0
1648138180000|2022-03-24 16:09:40|11032.17|11032.17|11033.53|11033.53|11033.53|11033.53|11032.01|11032.01|0
1648138190000|2022-03-24 16:09:50|11033.69|11033.69|11034.16|11034.16|11034.16|11034.16|11033.69|11033.69|0
1648138200000|2022-03-24 16:10:00|11034.5|11034.5|11034.5|11034.5|11034.5|11034.5|11034.5|11034.5|0
1648138210000|2022-03-24 16:10:10|11034.44|11034.44|11036.44|11036.44|11036.44|11036.44|11034.44|11034.44|0
1648138220000|2022-03-24 16:10:20|11036.29|11036.29|11036.4|11036.4|11036.4|11036.4|11036.29|11036.29|0
1648138230000|2022-03-24 16:10:30|11036.71|11036.71|11036.71|11036.71|11036.71|11036.71|11036.71|11036.71|0
1648138250000|2022-03-24 16:10:50|11037.13|11037.13|11038.77|11038.77|11038.77|11038.77|11037.13|11037.13|0
1648138260000|2022-03-24 16:11:00|11038.97|11038.97|11039.55|11039.55|11039.55|11039.55|11038.97|11038.97|0
1648138270000|2022-03-24 16:11:10|11039.37|11039.37|11039.5|11039.5|11039.5|11039.5|11039.37|11039.37|0
1648138280000|2022-03-24 16:11:20|11039.71|11039.71|11040.68|11040.68|11040.68|11040.68|11039.71|11039.71|0
1648138290000|2022-03-24 16:11:30|11040.89|11040.89|11040.89|11040.89|11040.89|11040.89|11040.89|11040.89|0
1648138300000|2022-03-24 16:11:40|11041.04|11041.04|11041.09|11041.09|11041.09|11041.09|11040.99|11040.99|0
1648138310000|2022-03-24 16:11:50|11041.14|11041.14|11038.98|11038.98|11041.14|11041.14|11038.98|11038.98|0
1648138350000|2022-03-24 16:12:30|11038.87|11038.87|11039.17|11039.17|11039.17|11039.17|11038.87|11038.87|0
1648138360000|2022-03-24 16:12:40|11039.1|11039.1|11039|11039|11039.1|11039.1|11039|11039|0
1648138370000|2022-03-24 16:12:50|11038.9|11038.9|11038.9|11038.9|11038.9|11038.9|11038.9|11038.9|0
1648138390000|2022-03-24 16:13:10|11038.7|11038.7|11038.7|11038.7|11038.7|11038.7|11038.7|11038.7|0
1648138410000|2022-03-24 16:13:30|11039.05|11039.05|11039.05|11039.05|11039.05|11039.05|11039.05|11039.05|0
1648138420000|2022-03-24 16:13:40|11038.98|11038.98|11038.98|11038.98|11038.98|11038.98|11038.98|11038.98|0
1648138430000|2022-03-24 16:13:50|11039.49|11039.49|11040.18|11040.18|11040.66|11040.66|11039.09|11039.09|0
1648138440000|2022-03-24 16:14:00|11039.79|11039.79|11043.51|11043.51|11043.51|11043.51|11039.79|11039.79|0
1648138450000|2022-03-24 16:14:10|11043.27|11043.27|11043.27|11043.27|11043.27|11043.27|11043.27|11043.27|0
1648138460000|2022-03-24 16:14:20|11044.01|11044.01|11044.15|11044.15|11044.15|11044.15|11044.01|11044.01|0
1648138470000|2022-03-24 16:14:30|11044.36|11044.36|11044.36|11044.36|11044.36|11044.36|11044.36|11044.36|0
1648138480000|2022-03-24 16:14:40|11045.05|11045.05|11044.84|11044.84|11045.05|11045.05|11044.51|11044.51|0
1648138500000|2022-03-24 16:15:00|11046.02|11046.02|11046.02|11046.02|11046.02|11046.02|11046.02|11046.02|0
1648138510000|2022-03-24 16:15:10|11046.18|11046.18|11046.18|11046.18|11046.18|11046.18|11046.18|11046.18|0
1648138520000|2022-03-24 16:15:20|11045|11045|11045|11045|11045|11045|11045|11045|0
1648138530000|2022-03-24 16:15:30|11045.35|11045.35|11045.35|11045.35|11045.35|11045.35|11045.35|11045.35|0
1648138540000|2022-03-24 16:15:40|11045.42|11045.42|11045.77|11045.77|11045.77|11045.77|11045.42|11045.42|0
1648138560000|2022-03-24 16:16:00|11045.64|11045.64|11045.64|11045.64|11045.64|11045.64|11045.64|11045.64|0
1648138570000|2022-03-24 16:16:10|11045.79|11045.79|11045.88|11045.88|11045.88|11045.88|11045.46|11045.46|0
1648138580000|2022-03-24 16:16:20|11046.86|11046.86|11046.86|11046.86|11046.86|11046.86|11046.86|11046.86|0
1648138590000|2022-03-24 16:16:30|11048.04|11048.04|11048.04|11048.04|11048.04|11048.04|11048.04|11048.04|0
1648138600000|2022-03-24 16:16:40|11048.54|11048.54|11048.74|11048.74|11048.74|11048.74|11048.54|11048.54|0
1648138620000|2022-03-24 16:17:00|11049.24|11049.24|11047.79|11047.79|11049.32|11049.32|11047.79|11047.79|0
1648138640000|2022-03-24 16:17:20|11048.02|11048.02|11048.37|11048.37|11048.37|11048.37|11048.02|11048.02|0
1648138650000|2022-03-24 16:17:30|11048.42|11048.42|11048.6|11048.6|11048.6|11048.6|11048.42|11048.42|0
1648138660000|2022-03-24 16:17:40|11048.66|11048.66|11047.86|11047.86|11048.66|11048.66|11047.86|11047.86|0
1648138670000|2022-03-24 16:17:50|11047.46|11047.46|11045.74|11045.74|11047.46|11047.46|11045.74|11045.74|0
1648138680000|2022-03-24 16:18:00|11045.67|11045.67|11046.2|11046.2|11046.29|11046.29|11045.67|11045.67|0
1648138690000|2022-03-24 16:18:10|11045.8|11045.8|11045.8|11045.8|11045.8|11045.8|11045.8|11045.8|0
1648138700000|2022-03-24 16:18:20|11045.68|11045.68|11046.46|11046.46|11046.46|11046.46|11045.68|11045.68|0
1648138710000|2022-03-24 16:18:30|11046.51|11046.51|11046.72|11046.72|11046.72|11046.72|11046.51|11046.51|0
1648138720000|2022-03-24 16:18:40|11047.28|11047.28|11047.05|11047.05|11047.28|11047.28|11046.97|11046.97|0
1648138730000|2022-03-24 16:18:50|11046.97|11046.97|11046.97|11046.97|11046.97|11046.97|11046.97|11046.97|0
1648138740000|2022-03-24 16:19:00|11046.9|11046.9|11047.98|11047.98|11047.98|11047.98|11046.9|11046.9|0
1648138750000|2022-03-24 16:19:10|11048.04|11048.04|11048.04|11048.04|11048.04|11048.04|11046.86|11046.86|0
1648138760000|2022-03-24 16:19:20|11047.93|11047.93|11046.93|11046.93|11048.11|11048.11|11046.93|11046.93|0
1648138770000|2022-03-24 16:19:30|11048.11|11048.11|11048.11|11048.11|11048.11|11048.11|11048.11|11048.11|0
1648138790000|2022-03-24 16:19:50|11047.98|11047.98|11049.16|11049.16|11049.16|11049.16|11047.98|11047.98|0
1648138810000|2022-03-24 16:20:10|11049.46|11049.46|11049.11|11049.11|11049.46|11049.46|11049.11|11049.11|0
1648138820000|2022-03-24 16:20:20|11049.01|11049.01|11049.01|11049.01|11049.01|11049.01|11049.01|11049.01|0
1648138830000|2022-03-24 16:20:30|11050.19|11050.19|11050.19|11050.19|11050.19|11050.19|11050.19|11050.19|0
1648138840000|2022-03-24 16:20:40|11050.31|11050.31|11049.13|11049.13|11050.31|11050.31|11049.13|11049.13|0
1648138850000|2022-03-24 16:20:50|11048.78|11048.78|11050.31|11050.31|11050.31|11050.31|11048.78|11048.78|0
1648138860000|2022-03-24 16:21:00|11049.94|11049.94|11048.76|11048.76|11049.94|11049.94|11048.76|11048.76|0
1648138870000|2022-03-24 16:21:10|11049.94|11049.94|11050.06|11050.06|11050.06|11050.06|11049.94|11049.94|0
1648138890000|2022-03-24 16:21:30|11051.24|11051.24|11051.24|11051.24|11051.24|11051.24|11051.24|11051.24|0
1648138900000|2022-03-24 16:21:40|11051.31|11051.31|11051.38|11051.38|11051.38|11051.38|11051.31|11051.31|0
1648138910000|2022-03-24 16:21:50|11051.64|11051.64|11053.54|11053.54|11053.54|11053.54|11051.64|11051.64|0
1648138920000|2022-03-24 16:22:00|11053.65|11053.65|11053.65|11053.65|11053.65|11053.65|11053.65|11053.65|0
1648138930000|2022-03-24 16:22:10|11052.47|11052.47|11053.53|11053.53|11053.53|11053.53|11052.47|11052.47|0
1648138940000|2022-03-24 16:22:20|11052.34|11052.34|11052.34|11052.34|11053.53|11053.53|11052.34|11052.34|0
1648138950000|2022-03-24 16:22:30|11053.53|11053.53|11053.64|11053.64|11053.64|11053.64|11053.53|11053.53|0
1648138960000|2022-03-24 16:22:40|11053.79|11053.79|11053.79|11053.79|11053.79|11053.79|11053.79|11053.79|0
1648138970000|2022-03-24 16:22:50|11053.72|11053.72|11054.51|11054.51|11054.51|11054.51|11053.33|11053.33|0
1648138980000|2022-03-24 16:23:00|11054.17|11054.17|11054.91|11054.91|11055.41|11055.41|11054.17|11054.17|0
1648138990000|2022-03-24 16:23:10|11055.89|11055.89|11054.81|11054.81|11055.89|11055.89|11054.65|11054.65|0
1648139000000|2022-03-24 16:23:20|11054.76|11054.76|11055.72|11055.72|11055.79|11055.79|11054.61|11054.61|0
1648139010000|2022-03-24 16:23:30|11054.54|11054.54|11054.42|11054.42|11054.54|11054.54|11054.42|11054.42|0
1648139020000|2022-03-24 16:23:40|11054.31|11054.31|11054.51|11054.51|11054.51|11054.51|11054.31|11054.31|0
1648139030000|2022-03-24 16:23:50|11054.34|11054.34|11055.05|11055.05|11055.05|11055.05|11054.34|11054.34|0
1648139040000|2022-03-24 16:24:00|11054.89|11054.89|11055.01|11055.01|11055.01|11055.01|11054.89|11054.89|0
1648139050000|2022-03-24 16:24:10|11054.03|11054.03|11053.25|11053.25|11054.43|11054.43|11053.25|11053.25|0
1648139070000|2022-03-24 16:24:30|11053.04|11053.04|11052.82|11052.82|11053.04|11053.04|11052.82|11052.82|0
1648139080000|2022-03-24 16:24:40|11052.75|11052.75|11052.63|11052.63|11052.86|11052.86|11052.63|11052.63|0
1648139090000|2022-03-24 16:24:50|11052.71|11052.71|11053.89|11053.89|11053.89|11053.89|11052.71|11052.71|0
1648139100000|2022-03-24 16:25:00|11052.71|11052.71|11052.49|11052.49|11052.71|11052.71|11052.49|11052.49|0
1648139110000|2022-03-24 16:25:10|11052.09|11052.09|11053.04|11053.04|11053.04|11053.04|11052.09|11052.09|0
1648139120000|2022-03-24 16:25:20|11054.02|11054.02|11053.57|11053.57|11054.02|11054.02|11053.04|11053.04|0
1648139130000|2022-03-24 16:25:30|11053.69|11053.69|11053.56|11053.56|11054.87|11054.87|11052.51|11052.51|0
1648139140000|2022-03-24 16:25:40|11053.68|11053.68|11053.68|11053.68|11053.68|11053.68|11053.68|11053.68|0
1648139150000|2022-03-24 16:25:50|11053.79|11053.79|11053.58|11053.58|11053.79|11053.79|11053.58|11053.58|0
1648139160000|2022-03-24 16:26:00|11053.81|11053.81|11053.81|11053.81|11053.81|11053.81|11053.81|11053.81|0
1648139180000|2022-03-24 16:26:20|11054.21|11054.21|11053.68|11053.68|11054.96|11054.96|11053.68|11053.68|0
1648139190000|2022-03-24 16:26:30|11053.47|11053.47|11051.75|11051.75|11053.7|11053.7|11051.33|11051.33|0
1648139200000|2022-03-24 16:26:40|11052.94|11052.94|11052.88|11052.88|11052.94|11052.94|11052.88|11052.88|0
1648139210000|2022-03-24 16:26:50|11053.12|11053.12|11053.35|11053.35|11053.35|11053.35|11053.12|11053.12|0
1648139220000|2022-03-24 16:27:00|11053.56|11053.56|11053.68|11053.68|11053.88|11053.88|11053.56|11053.56|0
1648139230000|2022-03-24 16:27:10|11053.38|11053.38|11053.38|11053.38|11053.38|11053.38|11053.38|11053.38|0
1648139240000|2022-03-24 16:27:20|11052.4|11052.4|11051.12|11051.12|11052.4|11052.4|11051.12|11051.12|0
1648139250000|2022-03-24 16:27:30|11051.07|11051.07|11050.91|11050.91|11051.07|11051.07|11050.91|11050.91|0
1648139260000|2022-03-24 16:27:40|11050.86|11050.86|11050.86|11050.86|11050.86|11050.86|11050.86|11050.86|0
1648139270000|2022-03-24 16:27:50|11049.67|11049.67|11049.67|11049.67|11049.67|11049.67|11049.67|11049.67|0
1648139280000|2022-03-24 16:28:00|11049.56|11049.56|11050.42|11050.42|11050.42|11050.42|11049.44|11049.44|0
1648139290000|2022-03-24 16:28:10|11050.16|11050.16|11051.03|11051.03|11051.03|11051.03|11048.66|11048.66|0
1648139300000|2022-03-24 16:28:20|11049.85|11049.85|11050.83|11050.83|11050.98|11050.98|11049.8|11049.8|0
1648139310000|2022-03-24 16:28:30|11051.23|11051.23|11050.19|11050.19|11051.23|11051.23|11049.79|11049.79|0
1648139320000|2022-03-24 16:28:40|11051.17|11051.17|11050.87|11050.87|11051.17|11051.17|11049.96|11049.96|0
1648139330000|2022-03-24 16:28:50|11050.47|11050.47|11048.3|11048.3|11050.47|11050.47|11047.96|11047.96|0
1648139340000|2022-03-24 16:29:00|11047.61|11047.61|11049.31|11049.31|11049.31|11049.31|11047.61|11047.61|0
1648139350000|2022-03-24 16:29:10|11048.96|11048.96|11049.23|11049.23|11049.23|11049.23|11048.26|11048.26|0
1648139360000|2022-03-24 16:29:20|11049.12|11049.12|11049.69|11049.69|11049.69|11049.69|11049.12|11049.12|0
1648139370000|2022-03-24 16:29:30|11050.09|11050.09|11050.49|11050.49|11050.49|11050.49|11049.31|11049.31|0
1648139380000|2022-03-24 16:29:40|11050.3|11050.3|11049.8|11049.8|11052.31|11052.31|11049.19|11049.19|0
1648139390000|2022-03-24 16:29:50|11046.25|11046.25|11049.34|11049.34|11049.34|11049.34|11046.17|11046.17|0
1648196100000|2022-03-25 08:15:00|10989.98|10989.98|10993.74|10993.74|10993.74|10993.74|10989.98|10989.98|0
1648196110000|2022-03-25 08:15:10|10994.72|10994.72|10997.74|10997.74|10997.74|10997.74|10993.89|10993.89|0
1648196120000|2022-03-25 08:15:20|10998.09|10998.09|10999.17|10999.17|10999.17|10999.17|10998.09|10998.09|0
1648196140000|2022-03-25 08:15:40|10999.97|10999.97|11000.08|11000.08|11000.08|11000.08|10999.57|10999.57|0
1648196150000|2022-03-25 08:15:50|11000.71|11000.71|11000.46|11000.46|11000.71|11000.71|11000.33|11000.33|0
1648196160000|2022-03-25 08:16:00|10999.66|10999.66|11000.41|11000.41|11000.41|11000.41|10999.66|10999.66|0
1648196170000|2022-03-25 08:16:10|10998.64|10998.64|10999.39|10999.39|10999.39|10999.39|10998.28|10998.28|0
1648196180000|2022-03-25 08:16:20|10999.05|10999.05|10995.28|10995.28|10999.05|10999.05|10994.05|10994.05|0
1648196190000|2022-03-25 08:16:30|10994.94|10994.94|10996.08|10996.08|10996.08|10996.08|10994.94|10994.94|0
1648196200000|2022-03-25 08:16:40|10995.53|10995.53|10997.14|10997.14|10997.48|10997.48|10995.53|10995.53|0
1648196210000|2022-03-25 08:16:50|10996.93|10996.93|10996.73|10996.73|10996.93|10996.93|10996.73|10996.73|0
1648196220000|2022-03-25 08:17:00|10997.12|10997.12|10997.06|10997.06|10997.19|10997.19|10997.06|10997.06|0
1648196230000|2022-03-25 08:17:10|10996.01|10996.01|10996.01|10996.01|10996.01|10996.01|10996.01|10996.01|0
1648196240000|2022-03-25 08:17:20|10994.42|10994.42|10996.81|10996.81|10996.81|10996.81|10994.42|10994.42|0
1648196250000|2022-03-25 08:17:30|10996.93|10996.93|10996.81|10996.81|10996.93|10996.93|10996.81|10996.81|0
1648196260000|2022-03-25 08:17:40|10996.65|10996.65|10996.49|10996.49|10996.65|10996.65|10996.49|10996.49|0
1648196270000|2022-03-25 08:17:50|10995.69|10995.69|10993.27|10993.27|10995.69|10995.69|10993.27|10993.27|0
1648196280000|2022-03-25 08:18:00|10993.61|10993.61|10991.89|10991.89|10993.61|10993.61|10991.89|10991.89|0
1648196300000|2022-03-25 08:18:20|10991.11|10991.11|10990.6|10990.6|10991.11|10991.11|10990.6|10990.6|0
1648196320000|2022-03-25 08:18:40|10990.27|10990.27|10990.27|10990.27|10990.27|10990.27|10990.27|10990.27|0
1648196340000|2022-03-25 08:19:00|10990.96|10990.96|10991.7|10991.7|10991.7|10991.7|10990.96|10990.96|0
1648196360000|2022-03-25 08:19:20|10990.86|10990.86|10990.86|10990.86|10990.86|10990.86|10990.86|10990.86|0
1648196370000|2022-03-25 08:19:30|10991.44|10991.44|10991.44|10991.44|10991.44|10991.44|10991.44|10991.44|0
1648196380000|2022-03-25 08:19:40|10992.41|10992.41|10993.6|10993.6|10994.57|10994.57|10992.41|10992.41|0
1648196390000|2022-03-25 08:19:50|10992.62|10992.62|10989.41|10989.41|10992.62|10992.62|10989.29|10989.29|0
1648196400000|2022-03-25 08:20:00|10988.72|10988.72|10989.05|10989.05|10989.05|10989.05|10987.74|10987.74|0
1648196410000|2022-03-25 08:20:10|10988.94|10988.94|10992.06|10992.06|10992.06|10992.06|10988.94|10988.94|0
1648196420000|2022-03-25 08:20:20|10992.45|10992.45|10991.79|10991.79|10992.58|10992.58|10991.79|10991.79|0
1648196430000|2022-03-25 08:20:30|10992.76|10992.76|10993.46|10993.46|10993.8|10993.8|10992.76|10992.76|0
1648196440000|2022-03-25 08:20:40|10993.88|10993.88|10994.4|10994.4|10994.4|10994.4|10993.88|10993.88|0
1648196450000|2022-03-25 08:20:50|10994.82|10994.82|10995.8|10995.8|10995.8|10995.8|10994.82|10994.82|0
1648196460000|2022-03-25 08:21:00|10996.4|10996.4|10996.4|10996.4|10996.4|10996.4|10996.4|10996.4|0
1648196470000|2022-03-25 08:21:10|10996.25|10996.25|10996.25|10996.25|10996.25|10996.25|10996.25|10996.25|0
1648196480000|2022-03-25 08:21:20|10996.9|10996.9|10998.1|10998.1|10998.1|10998.1|10996.9|10996.9|0
1648196490000|2022-03-25 08:21:30|10997.3|10997.3|10995.54|10995.54|10998.49|10998.49|10995.54|10995.54|0
1648196500000|2022-03-25 08:21:40|10995.36|10995.36|10996.18|10996.18|10996.18|10996.18|10994.86|10994.86|0
1648196510000|2022-03-25 08:21:50|10996.52|10996.52|10996.52|10996.52|10996.52|10996.52|10996.52|10996.52|0
1648196530000|2022-03-25 08:22:10|10996.87|10996.87|10997.29|10997.29|10997.89|10997.89|10996.87|10996.87|0
1648196550000|2022-03-25 08:22:30|10997.76|10997.76|10997.64|10997.64|10997.76|10997.76|10997.64|10997.64|0
1648196570000|2022-03-25 08:22:50|11000.01|11000.01|11000.01|11000.01|11001.19|11001.19|11000.01|11000.01|0
1648196580000|2022-03-25 08:23:00|10999.89|10999.89|10999.98|10999.98|11000.15|11000.15|10999.89|10999.89|0
1648196600000|2022-03-25 08:23:20|11000.78|11000.78|11000.78|11000.78|11000.78|11000.78|11000.78|11000.78|0
1648196610000|2022-03-25 08:23:30|11000.38|11000.38|11000.38|11000.38|11000.38|11000.38|11000.38|11000.38|0
1648196620000|2022-03-25 08:23:40|11003.31|11003.31|11003.31|11003.31|11003.31|11003.31|11003.31|11003.31|0
1648196640000|2022-03-25 08:24:00|11002.33|11002.33|11002.33|11002.33|11002.33|11002.33|11002.33|11002.33|0
1648196660000|2022-03-25 08:24:20|11004.7|11004.7|11004.93|11004.93|11004.93|11004.93|11004.7|11004.7|0
1648196670000|2022-03-25 08:24:30|11005.33|11005.33|11005.21|11005.21|11005.33|11005.33|11004.98|11004.98|0
1648196690000|2022-03-25 08:24:50|11005.31|11005.31|11005.87|11005.87|11005.87|11005.87|11005.31|11005.31|0
1648196700000|2022-03-25 08:25:00|11004.87|11004.87|11004.87|11004.87|11004.87|11004.87|11004.87|11004.87|0
1648196730000|2022-03-25 08:25:30|11005.21|11005.21|11005.21|11005.21|11005.21|11005.21|11005.21|11005.21|0
1648196740000|2022-03-25 08:25:40|11005.11|11005.11|11008.16|11008.16|11008.16|11008.16|11005.11|11005.11|0
1648196750000|2022-03-25 08:25:50|11009|11009|11009.61|11009.61|11009.61|11009.61|11009|11009|0
1648196760000|2022-03-25 08:26:00|11010.3|11010.3|11011.31|11011.31|11011.31|11011.31|11010.3|11010.3|0
1648196770000|2022-03-25 08:26:10|11010.13|11010.13|11008.69|11008.69|11010.64|11010.64|11008.69|11008.69|0
1648196780000|2022-03-25 08:26:20|11009.87|11009.87|11007.71|11007.71|11009.87|11009.87|11007.64|11007.64|0
1648196800000|2022-03-25 08:26:40|11008.9|11008.9|11008.82|11008.82|11008.9|11008.9|11008.82|11008.82|0
1648196810000|2022-03-25 08:26:50|11008.74|11008.74|11009.56|11009.56|11009.96|11009.96|11008.74|11008.74|0
1648196820000|2022-03-25 08:27:00|11009.74|11009.74|11009.88|11009.88|11009.9|11009.9|11009.1|11009.1|0
1648196830000|2022-03-25 08:27:10|11009.8|11009.8|11010.61|11010.61|11010.61|11010.61|11009.8|11009.8|0
1648196840000|2022-03-25 08:27:20|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|0
1648196850000|2022-03-25 08:27:30|11010.02|11010.02|11010.02|11010.02|11010.02|11010.02|11010.02|11010.02|0
1648196860000|2022-03-25 08:27:40|11010.14|11010.14|11010.14|11010.14|11010.14|11010.14|11010.14|11010.14|0
1648196870000|2022-03-25 08:27:50|11008.96|11008.96|11009.66|11009.66|11009.66|11009.66|11008.96|11008.96|0
1648196880000|2022-03-25 08:28:00|11009.81|11009.81|11009.81|11009.81|11009.81|11009.81|11009.81|11009.81|0
1648196890000|2022-03-25 08:28:10|11010.2|11010.2|11010.69|11010.69|11010.85|11010.85|11010.2|11010.2|0
1648196900000|2022-03-25 08:28:20|11010.77|11010.77|11009.99|11009.99|11011|11011|11009.99|11009.99|0
1648196910000|2022-03-25 08:28:30|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|0
1648196920000|2022-03-25 08:28:40|11009.11|11009.11|11009.8|11009.8|11009.8|11009.8|11009.11|11009.11|0
1648196930000|2022-03-25 08:28:50|11010|11010|11010|11010|11010|11010|11010|11010|0
1648196940000|2022-03-25 08:29:00|11010.13|11010.13|11009.66|11009.66|11010.13|11010.13|11009.66|11009.66|0
1648196950000|2022-03-25 08:29:10|11009.53|11009.53|11008.62|11008.62|11009.53|11009.53|11008.62|11008.62|0
1648196960000|2022-03-25 08:29:20|11008.42|11008.42|11009.42|11009.42|11009.42|11009.42|11008.42|11008.42|0
1648196970000|2022-03-25 08:29:30|11010.25|11010.25|11010.08|11010.08|11010.3|11010.3|11009.96|11009.96|0
1648196980000|2022-03-25 08:29:40|11008.9|11008.9|11008.21|11008.21|11008.9|11008.9|11008.21|11008.21|0
1648196990000|2022-03-25 08:29:50|11008.12|11008.12|11007.72|11007.72|11008.12|11008.12|11007.72|11007.72|0
1648197000000|2022-03-25 08:30:00|11007.22|11007.22|11002.52|11002.52|11007.22|11007.22|11002.52|11002.52|0
1648197010000|2022-03-25 08:30:10|11001.34|11001.34|11000.04|11000.04|11001.34|11001.34|11000.04|11000.04|0
1648197020000|2022-03-25 08:30:20|10999.54|10999.54|10999.41|10999.41|10999.54|10999.54|10999.41|10999.41|0
1648197030000|2022-03-25 08:30:30|10999.07|10999.07|10998.7|10998.7|10999.07|10999.07|10998.7|10998.7|0
1648197040000|2022-03-25 08:30:40|10998.07|10998.07|10998.07|10998.07|10998.07|10998.07|10998.07|10998.07|0
1648197060000|2022-03-25 08:31:00|11000.28|11000.28|11002.65|11002.65|11003.83|11003.83|11000.28|11000.28|0
1648197070000|2022-03-25 08:31:10|11003.39|11003.39|11003.39|11003.39|11003.39|11003.39|11003.39|11003.39|0
1648197080000|2022-03-25 08:31:20|11004.57|11004.57|11004.57|11004.57|11004.57|11004.57|11004.57|11004.57|0
1648197100000|2022-03-25 08:31:40|11004.37|11004.37|11004.37|11004.37|11004.37|11004.37|11004.37|11004.37|0
1648197110000|2022-03-25 08:31:50|11003.19|11003.19|11003.8|11003.8|11004.57|11004.57|11003.19|11003.19|0
1648197120000|2022-03-25 08:32:00|11003.59|11003.59|11006.41|11006.41|11006.41|11006.41|11003.59|11003.59|0
1648197130000|2022-03-25 08:32:10|11006.53|11006.53|11006.73|11006.73|11006.73|11006.73|11006.53|11006.53|0
1648197140000|2022-03-25 08:32:20|11006.53|11006.53|11007.19|11007.19|11008.48|11008.48|11006.53|11006.53|0
1648197160000|2022-03-25 08:32:40|11007.08|11007.08|11006.96|11006.96|11007.08|11007.08|11006.96|11006.96|0
1648197170000|2022-03-25 08:32:50|11006.12|11006.12|11006.12|11006.12|11006.12|11006.12|11006.12|11006.12|0
1648197180000|2022-03-25 08:33:00|11006.54|11006.54|11007.73|11007.73|11007.73|11007.73|11005.36|11005.36|0
1648197190000|2022-03-25 08:33:10|11007.32|11007.32|11006.34|11006.34|11007.32|11007.32|11005.37|11005.37|0
1648197200000|2022-03-25 08:33:20|11005.16|11005.16|11004.4|11004.4|11005.16|11005.16|11004.2|11004.2|0
1648197210000|2022-03-25 08:33:30|11005.59|11005.59|11005.59|11005.59|11005.59|11005.59|11005.59|11005.59|0
1648197220000|2022-03-25 08:33:40|11004.61|11004.61|11004.5|11004.5|11004.61|11004.61|11004.5|11004.5|0
1648197230000|2022-03-25 08:33:50|11004.9|11004.9|11005.57|11005.57|11005.68|11005.68|11004.9|11004.9|0
1648197240000|2022-03-25 08:34:00|11006.75|11006.75|11006.75|11006.75|11006.75|11006.75|11006.75|11006.75|0
1648197250000|2022-03-25 08:34:10|11008.7|11008.7|11009.05|11009.05|11009.05|11009.05|11008.7|11008.7|0
1648197260000|2022-03-25 08:34:20|11009.44|11009.44|11010.46|11010.46|11010.63|11010.63|11009.44|11009.44|0
1648197270000|2022-03-25 08:34:30|11011.65|11011.65|11017.15|11017.15|11017.15|11017.15|11011.65|11011.65|0
1648197280000|2022-03-25 08:34:40|11017.55|11017.55|11018.08|11018.08|11018.08|11018.08|11017.55|11017.55|0
1648197290000|2022-03-25 08:34:50|11016.89|11016.89|11016.89|11016.89|11016.89|11016.89|11016.89|11016.89|0
1648197300000|2022-03-25 08:35:00|11020.57|11020.57|11021.42|11021.42|11021.42|11021.42|11020.57|11020.57|0
1648197310000|2022-03-25 08:35:10|11021.82|11021.82|11022.61|11022.61|11022.61|11022.61|11021.82|11021.82|0
1648197320000|2022-03-25 08:35:20|11024.2|11024.2|11023.4|11023.4|11024.2|11024.2|11023.4|11023.4|0
1648197340000|2022-03-25 08:35:40|11023.81|11023.81|11023.81|11023.81|11023.81|11023.81|11023.81|11023.81|0
1648197360000|2022-03-25 08:36:00|11023.93|11023.93|11023.81|11023.81|11024.04|11024.04|11023.81|11023.81|0
1648197370000|2022-03-25 08:36:10|11024.15|11024.15|11024.93|11024.93|11025.33|11025.33|11024.15|11024.15|0
1648197380000|2022-03-25 08:36:20|11025.33|11025.33|11025.33|11025.33|11025.33|11025.33|11025.33|11025.33|0
1648197390000|2022-03-25 08:36:30|11026.31|11026.31|11027.6|11027.6|11027.6|11027.6|11026.31|11026.31|0
1648197400000|2022-03-25 08:36:40|11027.84|11027.84|11028.57|11028.57|11028.57|11028.57|11027.84|11027.84|0
1648197410000|2022-03-25 08:36:50|11028.97|11028.97|11028.97|11028.97|11028.97|11028.97|11028.97|11028.97|0
1648197420000|2022-03-25 08:37:00|11029.47|11029.47|11029.47|11029.47|11029.47|11029.47|11029.47|11029.47|0
1648197430000|2022-03-25 08:37:10|11029.07|11029.07|11029.26|11029.26|11029.47|11029.47|11029.07|11029.07|0
1648197440000|2022-03-25 08:37:20|11031.22|11031.22|11031.91|11031.91|11031.91|11031.91|11031.22|11031.22|0
1648197450000|2022-03-25 08:37:30|11030.72|11030.72|11030.72|11030.72|11030.72|11030.72|11030.72|11030.72|0
1648197460000|2022-03-25 08:37:40|11030.57|11030.57|11030.57|11030.57|11030.57|11030.57|11030.57|11030.57|0
1648197470000|2022-03-25 08:37:50|11030.72|11030.72|11030.72|11030.72|11030.72|11030.72|11030.72|11030.72|0
1648197480000|2022-03-25 08:38:00|11030.61|11030.61|11030.26|11030.26|11030.61|11030.61|11030.26|11030.26|0
1648197490000|2022-03-25 08:38:10|11031.24|11031.24|11031.24|11031.24|11031.24|11031.24|11031.24|11031.24|0
1648197510000|2022-03-25 08:38:30|11031.85|11031.85|11031.85|11031.85|11031.85|11031.85|11031.85|11031.85|0
1648197520000|2022-03-25 08:38:40|11032|11032|11033.42|11033.42|11033.42|11033.42|11032|11032|0
1648197560000|2022-03-25 08:39:20|11033.19|11033.19|11032.71|11032.71|11033.26|11033.26|11032.71|11032.71|0
1648197570000|2022-03-25 08:39:30|11032.79|11032.79|11032.79|11032.79|11032.79|11032.79|11032.79|11032.79|0
1648197580000|2022-03-25 08:39:40|11035.16|11035.16|11043.87|11043.87|11043.87|11043.87|11035.16|11035.16|0
1648197600000|2022-03-25 08:40:00|11043.45|11043.45|11042.66|11042.66|11044.83|11044.83|11042.66|11042.66|0
1648197620000|2022-03-25 08:40:20|11042.54|11042.54|11040.76|11040.76|11042.71|11042.71|11040.76|11040.76|0
1648197630000|2022-03-25 08:40:30|11040.64|11040.64|11040.44|11040.44|11040.64|11040.64|11040.44|11040.44|0
1648197640000|2022-03-25 08:40:40|11039.46|11039.46|11038.48|11038.48|11040.44|11040.44|11038.48|11038.48|0
1648197650000|2022-03-25 08:40:50|11036.53|11036.53|11036.53|11036.53|11036.53|11036.53|11036.53|11036.53|0
1648197660000|2022-03-25 08:41:00|11038.48|11038.48|11039.67|11039.67|11039.67|11039.67|11038.48|11038.48|0
1648197670000|2022-03-25 08:41:10|11040.09|11040.09|11040.09|11040.09|11040.09|11040.09|11040.09|11040.09|0
1648197680000|2022-03-25 08:41:20|11040.78|11040.78|11042.44|11042.44|11042.44|11042.44|11040.78|11040.78|0
1648197690000|2022-03-25 08:41:30|11042.23|11042.23|11042.12|11042.12|11042.23|11042.23|11042.12|11042.12|0
1648197700000|2022-03-25 08:41:40|11041.91|11041.91|11041.79|11041.79|11041.91|11041.91|11041.79|11041.79|0
1648197710000|2022-03-25 08:41:50|11040.81|11040.81|11039.63|11039.63|11040.81|11040.81|11039.63|11039.63|0
1648197720000|2022-03-25 08:42:00|11038.65|11038.65|11038.65|11038.65|11038.65|11038.65|11038.65|11038.65|0
1648197730000|2022-03-25 08:42:10|11038.86|11038.86|11038.86|11038.86|11038.86|11038.86|11038.86|11038.86|0
1648197770000|2022-03-25 08:42:50|11041.51|11041.51|11039.55|11039.55|11041.51|11041.51|11039.55|11039.55|0
1648197780000|2022-03-25 08:43:00|11039.79|11039.79|11037.62|11037.62|11039.99|11039.99|11037.62|11037.62|0
1648197790000|2022-03-25 08:43:10|11037.74|11037.74|11040.61|11040.61|11040.61|11040.61|11037.74|11037.74|0
1648197800000|2022-03-25 08:43:20|11040.44|11040.44|11041.63|11041.63|11041.63|11041.63|11040.44|11040.44|0
1648197820000|2022-03-25 08:43:40|11041.86|11041.86|11041.69|11041.69|11041.86|11041.86|11041.69|11041.69|0
1648197840000|2022-03-25 08:44:00|11040.72|11040.72|11040.72|11040.72|11040.72|11040.72|11040.72|11040.72|0
1648197860000|2022-03-25 08:44:20|11040.64|11040.64|11040.64|11040.64|11040.64|11040.64|11040.64|11040.64|0
1648197870000|2022-03-25 08:44:30|11040.24|11040.24|11040.46|11040.46|11040.46|11040.46|11039.27|11039.27|0
1648197880000|2022-03-25 08:44:40|11040.69|11040.69|11040.88|11040.88|11040.88|11040.88|11040.46|11040.46|0
1648197890000|2022-03-25 08:44:50|11040.8|11040.8|11041.47|11041.47|11041.47|11041.47|11040.8|11040.8|0
1648197900000|2022-03-25 08:45:00|11040.29|11040.29|11039.91|11039.91|11040.29|11040.29|11039.91|11039.91|0
1648197910000|2022-03-25 08:45:10|11039.68|11039.68|11039.68|11039.68|11039.68|11039.68|11039.68|11039.68|0
1648197920000|2022-03-25 08:45:20|11041.63|11041.63|11041.42|11041.42|11041.63|11041.63|11041.42|11041.42|0
1648197930000|2022-03-25 08:45:30|11040.73|11040.73|11040.73|11040.73|11040.73|11040.73|11040.73|11040.73|0
1648197940000|2022-03-25 08:45:40|11040.39|11040.39|11040.39|11040.39|11040.39|11040.39|11040.39|11040.39|0
1648197960000|2022-03-25 08:46:00|11039.89|11039.89|11039.89|11039.89|11039.89|11039.89|11039.89|11039.89|0
1648197980000|2022-03-25 08:46:20|11039.55|11039.55|11039.55|11039.55|11039.55|11039.55|11039.55|11039.55|0
1648197990000|2022-03-25 08:46:30|11039.95|11039.95|11038|11038|11039.95|11039.95|11038|11038|0
1648198020000|2022-03-25 08:47:00|11037.61|11037.61|11037.61|11037.61|11037.61|11037.61|11037.61|11037.61|0
1648198030000|2022-03-25 08:47:10|11037.35|11037.35|11037.35|11037.35|11037.35|11037.35|11037.35|11037.35|0
1648198040000|2022-03-25 08:47:20|11037.15|11037.15|11036.33|11036.33|11037.15|11037.15|11036.1|11036.1|0
1648198050000|2022-03-25 08:47:30|11036.17|11036.17|11036.17|11036.17|11036.17|11036.17|11036.17|11036.17|0
1648198060000|2022-03-25 08:47:40|11036.38|11036.38|11035.54|11035.54|11036.38|11036.38|11035.49|11035.49|0
1648198070000|2022-03-25 08:47:50|11035.19|11035.19|11034.85|11034.85|11035.19|11035.19|11034.85|11034.85|0
1648198080000|2022-03-25 08:48:00|11034.16|11034.16|11034.37|11034.37|11034.77|11034.77|11032.98|11032.98|0
1648198130000|2022-03-25 08:48:50|11034.48|11034.48|11035.67|11035.67|11035.67|11035.67|11034.48|11034.48|0
1648198140000|2022-03-25 08:49:00|11036.36|11036.36|11037.49|11037.49|11037.56|11037.56|11036.36|11036.36|0
1648198150000|2022-03-25 08:49:10|11038.47|11038.47|11038.97|11038.97|11038.97|11038.97|11038.47|11038.47|0
1648198170000|2022-03-25 08:49:30|11039.31|11039.31|11039.31|11039.31|11039.31|11039.31|11039.31|11039.31|0
1648198180000|2022-03-25 08:49:40|11040.29|11040.29|11041.27|11041.27|11041.27|11041.27|11040.29|11040.29|0
1648198190000|2022-03-25 08:49:50|11041.61|11041.61|11041.84|11041.84|11041.84|11041.84|11041.61|11041.61|0
1648198200000|2022-03-25 08:50:00|11042.34|11042.34|11040.18|11040.18|11042.34|11042.34|11040.18|11040.18|0
1648198210000|2022-03-25 08:50:10|11040.41|11040.41|11040.41|11040.41|11040.41|11040.41|11040.41|11040.41|0
1648198220000|2022-03-25 08:50:20|11040.26|11040.26|11040.67|11040.67|11040.67|11040.67|11040.26|11040.26|0
1648198230000|2022-03-25 08:50:30|11039.69|11039.69|11039.81|11039.81|11039.81|11039.81|11039.69|11039.69|0
1648198240000|2022-03-25 08:50:40|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|0
1648198250000|2022-03-25 08:50:50|11040.95|11040.95|11040.95|11040.95|11040.95|11040.95|11040.95|11040.95|0
1648198280000|2022-03-25 08:51:20|11039.98|11039.98|11039.75|11039.75|11039.98|11039.98|11039.75|11039.75|0
1648198290000|2022-03-25 08:51:30|11039.11|11039.11|11039.19|11039.19|11039.19|11039.19|11039.11|11039.11|0
1648198300000|2022-03-25 08:51:40|11040.17|11040.17|11040.91|11040.91|11040.91|11040.91|11040.17|11040.17|0
1648198310000|2022-03-25 08:51:50|11040.7|11040.7|11040.28|11040.28|11040.7|11040.7|11040.28|11040.28|0
1648198320000|2022-03-25 08:52:00|11040.39|11040.39|11041.03|11041.03|11041.03|11041.03|11040.39|11040.39|0
1648198330000|2022-03-25 08:52:10|11042|11042|11042|11042|11042|11042|11042|11042|0
1648198370000|2022-03-25 08:52:50|11041.77|11041.77|11041.66|11041.66|11041.77|11041.77|11041.66|11041.66|0
1648198390000|2022-03-25 08:53:10|11041.42|11041.42|11041.82|11041.82|11041.82|11041.82|11041.42|11041.42|0
1648198410000|2022-03-25 08:53:30|11042.62|11042.62|11043.01|11043.01|11043.01|11043.01|11042.62|11042.62|0
1648198420000|2022-03-25 08:53:40|11042.9|11042.9|11042.9|11042.9|11042.9|11042.9|11042.5|11042.5|0
1648198430000|2022-03-25 08:53:50|11044.08|11044.08|11044.08|11044.08|11044.08|11044.08|11044.08|11044.08|0
1648198440000|2022-03-25 08:54:00|11042.9|11042.9|11042.74|11042.74|11042.9|11042.9|11042.74|11042.74|0
1648198500000|2022-03-25 08:55:00|11042.9|11042.9|11043.54|11043.54|11043.54|11043.54|11042.9|11042.9|0
1648198510000|2022-03-25 08:55:10|11044.57|11044.57|11044.99|11044.99|11044.99|11044.99|11044.57|11044.57|0
1648198560000|2022-03-25 08:56:00|11045.11|11045.11|11045.11|11045.11|11045.11|11045.11|11045.11|11045.11|0
1648198570000|2022-03-25 08:56:10|11045.51|11045.51|11045.9|11045.9|11045.9|11045.9|11045.51|11045.51|0
1648198580000|2022-03-25 08:56:20|11043.95|11043.95|11043.95|11043.95|11043.95|11043.95|11043.95|11043.95|0
1648198600000|2022-03-25 08:56:40|11044.45|11044.45|11044.45|11044.45|11044.45|11044.45|11044.45|11044.45|0
1648198610000|2022-03-25 08:56:50|11046.41|11046.41|11046.41|11046.41|11046.41|11046.41|11046.41|11046.41|0
1648198630000|2022-03-25 08:57:10|11046.8|11046.8|11047.6|11047.6|11047.6|11047.6|11046.8|11046.8|0
1648198640000|2022-03-25 08:57:20|11047.52|11047.52|11047.52|11047.52|11047.52|11047.52|11047.52|11047.52|0
1648198660000|2022-03-25 08:57:40|11047.29|11047.29|11047.29|11047.29|11047.29|11047.29|11047.29|11047.29|0
1648198680000|2022-03-25 08:58:00|11046.96|11046.96|11046.96|11046.96|11046.96|11046.96|11046.96|11046.96|0
1648198690000|2022-03-25 08:58:10|11047.29|11047.29|11050.84|11050.84|11050.84|11050.84|11047.29|11047.29|0
1648198700000|2022-03-25 08:58:20|11051.29|11051.29|11051.29|11051.29|11051.29|11051.29|11051.29|11051.29|0
1648198720000|2022-03-25 08:58:40|11050.9|11050.9|11050.9|11050.9|11050.9|11050.9|11050.9|11050.9|0
1648198730000|2022-03-25 08:58:50|11051.53|11051.53|11051.53|11051.53|11051.53|11051.53|11051.53|11051.53|0
1648198750000|2022-03-25 08:59:10|11050.55|11050.55|11050.55|11050.55|11050.55|11050.55|11050.55|11050.55|0
1648198770000|2022-03-25 08:59:30|11051.73|11051.73|11049.78|11049.78|11051.73|11051.73|11049.78|11049.78|0
1648198780000|2022-03-25 08:59:40|11048.6|11048.6|11050.45|11050.45|11050.55|11050.55|11048.6|11048.6|0
1648198790000|2022-03-25 08:59:50|11050.52|11050.52|11050.68|11050.68|11050.68|11050.68|11050.52|11050.52|0
1648198810000|2022-03-25 09:00:10|11048.72|11048.72|11047.54|11047.54|11048.72|11048.72|11047.54|11047.54|0
1648198820000|2022-03-25 09:00:20|11047.23|11047.23|11045.69|11045.69|11047.23|11047.23|11045.69|11045.69|0
1648198830000|2022-03-25 09:00:30|11045.62|11045.62|11045.57|11045.57|11045.62|11045.62|11045.57|11045.57|0
1648198840000|2022-03-25 09:00:40|11045.72|11045.72|11052.07|11052.07|11054.03|11054.03|11044.74|11044.74|0
1648198850000|2022-03-25 09:00:50|11052.57|11052.57|11049.05|11049.05|11061.2|11061.2|11049.05|11049.05|0
1648198860000|2022-03-25 09:01:00|11049.85|11049.85|11047.96|11047.96|11050.32|11050.32|11047.96|11047.96|0
1648198870000|2022-03-25 09:01:10|11048.04|11048.04|11047.81|11047.81|11048.04|11048.04|11047.73|11047.73|0
1648198880000|2022-03-25 09:01:20|11048.2|11048.2|11048.6|11048.6|11048.6|11048.6|11048.2|11048.2|0
1648198890000|2022-03-25 09:01:30|11047.42|11047.42|11046.72|11046.72|11047.42|11047.42|11046.72|11046.72|0
1648198910000|2022-03-25 09:01:50|11044.42|11044.42|11040.72|11040.72|11044.42|11044.42|11040.72|11040.72|0
1648198920000|2022-03-25 09:02:00|11040.8|11040.8|11035.81|11035.81|11040.8|11040.8|11035.68|11035.68|0
1648198930000|2022-03-25 09:02:10|11035.64|11035.64|11037.18|11037.18|11037.18|11037.18|11035.64|11035.64|0
1648198940000|2022-03-25 09:02:20|11037.09|11037.09|11037.09|11037.09|11037.09|11037.09|11037.09|11037.09|0
1648198950000|2022-03-25 09:02:30|11036.74|11036.74|11036.51|11036.51|11036.74|11036.74|11036.51|11036.51|0
1648198960000|2022-03-25 09:02:40|11036.43|11036.43|11036.43|11036.43|11036.43|11036.43|11036.43|11036.43|0
1648198970000|2022-03-25 09:02:50|11036.51|11036.51|11035.67|11035.67|11036.51|11036.51|11035.67|11035.67|0
1648198980000|2022-03-25 09:03:00|11035.82|11035.82|11037.03|11037.03|11037.03|11037.03|11035.82|11035.82|0
1648198990000|2022-03-25 09:03:10|11034.66|11034.66|11033.69|11033.69|11034.66|11034.66|11033.69|11033.69|0
1648199000000|2022-03-25 09:03:20|11034.08|11034.08|11034.25|11034.25|11034.48|11034.48|11033.29|11033.29|0
1648199010000|2022-03-25 09:03:30|11033.27|11033.27|11028.14|11028.14|11033.27|11033.27|11028.14|11028.14|0
1648199030000|2022-03-25 09:03:50|11026.96|11026.96|11024.61|11024.61|11026.96|11026.96|11024.61|11024.61|0
1648199040000|2022-03-25 09:04:00|11024.21|11024.21|11028.23|11028.23|11028.23|11028.23|11024.21|11024.21|0
1648199050000|2022-03-25 09:04:10|11028.63|11028.63|11028.63|11028.63|11028.63|11028.63|11028.63|11028.63|0
1648199060000|2022-03-25 09:04:20|11030.58|11030.58|11033.36|11033.36|11033.36|11033.36|11030.58|11030.58|0
1648199070000|2022-03-25 09:04:30|11033.47|11033.47|11033.87|11033.87|11033.87|11033.87|11033.47|11033.47|0
1648199080000|2022-03-25 09:04:40|11034.85|11034.85|11035.31|11035.31|11035.31|11035.31|11034.85|11034.85|0
1648199090000|2022-03-25 09:04:50|11036.49|11036.49|11036.99|11036.99|11036.99|11036.99|11036.49|11036.49|0
1648199100000|2022-03-25 09:05:00|11037.34|11037.34|11039.94|11039.94|11040.13|11040.13|11037.34|11037.34|0
1648199110000|2022-03-25 09:05:10|11038.76|11038.76|11039.62|11039.62|11039.62|11039.62|11038.65|11038.65|0
1648199120000|2022-03-25 09:05:20|11039.83|11039.83|11040.32|11040.32|11040.32|11040.32|11039.83|11039.83|0
1648199130000|2022-03-25 09:05:30|11040.43|11040.43|11040.43|11040.43|11040.43|11040.43|11040.43|11040.43|0
1648199140000|2022-03-25 09:05:40|11040.78|11040.78|11037.14|11037.14|11040.78|11040.78|11037.14|11037.14|0
1648199150000|2022-03-25 09:05:50|11037.83|11037.83|11037.83|11037.83|11037.83|11037.83|11037.83|11037.83|0
1648199170000|2022-03-25 09:06:10|11037.36|11037.36|11037.33|11037.33|11037.48|11037.48|11037.33|11037.33|0
1648199180000|2022-03-25 09:06:20|11037.67|11037.67|11037.67|11037.67|11037.67|11037.67|11037.67|11037.67|0
1648199190000|2022-03-25 09:06:30|11038.65|11038.65|11039.78|11039.78|11039.78|11039.78|11038.65|11038.65|0
1648199200000|2022-03-25 09:06:40|11040.47|11040.47|11042.24|11042.24|11042.24|11042.24|11040.47|11040.47|0
1648199210000|2022-03-25 09:06:50|11041.06|11041.06|11041.06|11041.06|11041.06|11041.06|11041.06|11041.06|0
1648199230000|2022-03-25 09:07:10|11040.59|11040.59|11040.59|11040.59|11040.59|11040.59|11040.59|11040.59|0
1648199240000|2022-03-25 09:07:20|11040.94|11040.94|11039.76|11039.76|11040.94|11040.94|11039.76|11039.76|0
1648199260000|2022-03-25 09:07:40|11038.78|11038.78|11039.12|11039.12|11039.12|11039.12|11038.78|11038.78|0
1648199290000|2022-03-25 09:08:10|11038.91|11038.91|11038.91|11038.91|11038.91|11038.91|11038.91|11038.91|0
1648199300000|2022-03-25 09:08:20|11039.26|11039.26|11039.26|11039.26|11039.26|11039.26|11039.26|11039.26|0
1648199330000|2022-03-25 09:08:50|11039.65|11039.65|11038.3|11038.3|11039.65|11039.65|11038.3|11038.3|0
1648199340000|2022-03-25 09:09:00|11039.48|11039.48|11039.48|11039.48|11039.48|11039.48|11039.48|11039.48|0
1648199360000|2022-03-25 09:09:20|11039.25|11039.25|11039.35|11039.35|11039.48|11039.48|11039.25|11039.25|0
1648199370000|2022-03-25 09:09:30|11038.56|11038.56|11040.49|11040.49|11040.49|11040.49|11038.56|11038.56|0
1648199380000|2022-03-25 09:09:40|11039.8|11039.8|11039.72|11039.72|11039.8|11039.8|11039.65|11039.65|0
1648199390000|2022-03-25 09:09:50|11039.65|11039.65|11039.65|11039.65|11039.65|11039.65|11039.65|11039.65|0
1648199400000|2022-03-25 09:10:00|11039.99|11039.99|11039.99|11039.99|11039.99|11039.99|11039.99|11039.99|0
1648199420000|2022-03-25 09:10:20|11037.63|11037.63|11037.97|11037.97|11037.97|11037.97|11037.63|11037.63|0
1648199460000|2022-03-25 09:11:00|11036.79|11036.79|11036.79|11036.79|11036.79|11036.79|11036.79|11036.79|0
1648199470000|2022-03-25 09:11:10|11036.44|11036.44|11036.44|11036.44|11036.44|11036.44|11036.44|11036.44|0
1648199480000|2022-03-25 09:11:20|11035.47|11035.47|11036.44|11036.44|11036.44|11036.44|11035.47|11035.47|0
1648199490000|2022-03-25 09:11:30|11037.63|11037.63|11037.37|11037.37|11037.63|11037.63|11037.37|11037.37|0
1648199500000|2022-03-25 09:11:40|11036.18|11036.18|11036.65|11036.65|11036.65|11036.65|11036.18|11036.18|0
1648199510000|2022-03-25 09:11:50|11036.44|11036.44|11036.44|11036.44|11036.44|11036.44|11036.44|11036.44|0
1648199540000|2022-03-25 09:12:20|11033.7|11033.7|11033.13|11033.13|11033.7|11033.7|11033.13|11033.13|0
1648199550000|2022-03-25 09:12:30|11032.87|11032.87|11031.84|11031.84|11032.87|11032.87|11031.69|11031.69|0
1648199560000|2022-03-25 09:12:40|11032.18|11032.18|11031.39|11031.39|11032.57|11032.57|11031.39|11031.39|0
1648199570000|2022-03-25 09:12:50|11031.27|11031.27|11029.83|11029.83|11031.27|11031.27|11029.83|11029.83|0
1648199580000|2022-03-25 09:13:00|11031.01|11031.01|11031.01|11031.01|11031.01|11031.01|11031.01|11031.01|0
1648199590000|2022-03-25 09:13:10|11029.83|11029.83|11029.83|11029.83|11029.83|11029.83|11029.83|11029.83|0
1648199600000|2022-03-25 09:13:20|11028.33|11028.33|11028.33|11028.33|11028.33|11028.33|11028.33|11028.33|0
1648199610000|2022-03-25 09:13:30|11028.17|11028.17|11028.33|11028.33|11028.33|11028.33|11028.17|11028.17|0
1648199630000|2022-03-25 09:13:50|11028.67|11028.67|11028.47|11028.47|11028.67|11028.67|11028.47|11028.47|0
1648199640000|2022-03-25 09:14:00|11028.6|11028.6|11030.55|11030.55|11031.53|11031.53|11028.6|11028.6|0
1648199650000|2022-03-25 09:14:10|11030.35|11030.35|11030.35|11030.35|11030.35|11030.35|11030.35|11030.35|0
1648199690000|2022-03-25 09:14:50|11030.69|11030.69|11030.69|11030.69|11030.69|11030.69|11030.69|11030.69|0
1648199710000|2022-03-25 09:15:10|11033.29|11033.29|11034.06|11034.06|11034.06|11034.06|11032.11|11032.11|0
1648199720000|2022-03-25 09:15:20|11034.32|11034.32|11036.9|11036.9|11036.9|11036.9|11034.32|11034.32|0
1648199730000|2022-03-25 09:15:30|11037.58|11037.58|11037.98|11037.98|11037.98|11037.98|11037.58|11037.58|0
1648199740000|2022-03-25 09:15:40|11039.16|11039.16|11038.19|11038.19|11039.16|11039.16|11038.19|11038.19|0
1648199750000|2022-03-25 09:15:50|11037.98|11037.98|11036.79|11036.79|11037.98|11037.98|11036.79|11036.79|0
1648199780000|2022-03-25 09:16:20|11035.61|11035.61|11035.61|11035.61|11035.61|11035.61|11035.61|11035.61|0
1648199800000|2022-03-25 09:16:40|11034.82|11034.82|11034.82|11034.82|11034.82|11034.82|11034.82|11034.82|0
1648199810000|2022-03-25 09:16:50|11033.5|11033.5|11033.5|11033.5|11033.5|11033.5|11033.5|11033.5|0
1648199820000|2022-03-25 09:17:00|11032.1|11032.1|11032.39|11032.39|11032.39|11032.39|11031.89|11031.89|0
1648199830000|2022-03-25 09:17:10|11031.21|11031.21|11030.01|11030.01|11031.61|11031.61|11030.01|11030.01|0
1648199840000|2022-03-25 09:17:20|11029.67|11029.67|11029.51|11029.51|11029.67|11029.67|11029.51|11029.51|0
1648199850000|2022-03-25 09:17:30|11029.11|11029.11|11029.11|11029.11|11029.11|11029.11|11029.11|11029.11|0
1648199860000|2022-03-25 09:17:40|11028.9|11028.9|11028.77|11028.77|11028.9|11028.9|11028.77|11028.77|0
1648199880000|2022-03-25 09:18:00|11028.94|11028.94|11028.94|11028.94|11028.94|11028.94|11028.94|11028.94|0
1648199920000|2022-03-25 09:18:40|11028.82|11028.82|11028.82|11028.82|11028.82|11028.82|11028.82|11028.82|0
1648199930000|2022-03-25 09:18:50|11028.52|11028.52|11028.52|11028.52|11028.52|11028.52|11028.52|11028.52|0
1648199940000|2022-03-25 09:19:00|11028.37|11028.37|11028.06|11028.06|11028.37|11028.37|11028.06|11028.06|0
1648199950000|2022-03-25 09:19:10|11027.61|11027.61|11027.61|11027.61|11027.61|11027.61|11027.61|11027.61|0
1648199970000|2022-03-25 09:19:30|11028.58|11028.58|11028.58|11028.58|11028.58|11028.58|11028.58|11028.58|0
1648199980000|2022-03-25 09:19:40|11029.77|11029.77|11028.79|11028.79|11029.77|11029.77|11028.79|11028.79|0
1648199990000|2022-03-25 09:19:50|11028.95|11028.95|11027.93|11027.93|11028.95|11028.95|11027.77|11027.77|0
1648200010000|2022-03-25 09:20:10|11028.27|11028.27|11028.27|11028.27|11028.27|11028.27|11028.27|11028.27|0
1648200020000|2022-03-25 09:20:20|11029.45|11029.45|11029.45|11029.45|11029.45|11029.45|11029.45|11029.45|0
1648200030000|2022-03-25 09:20:30|11030.43|11030.43|11032.61|11032.61|11032.61|11032.61|11030.43|11030.43|0
1648200040000|2022-03-25 09:20:40|11032.96|11032.96|11033.93|11033.93|11033.93|11033.93|11032.96|11032.96|0
1648200060000|2022-03-25 09:21:00|11032.75|11032.75|11032.54|11032.54|11032.75|11032.75|11032.54|11032.54|0
1648200070000|2022-03-25 09:21:10|11032.33|11032.33|11032.54|11032.54|11032.54|11032.54|11032.33|11032.33|0
1648200080000|2022-03-25 09:21:20|11031.36|11031.36|11031.36|11031.36|11031.36|11031.36|11031.36|11031.36|0
1648200100000|2022-03-25 09:21:40|11031.62|11031.62|11031.62|11031.62|11031.62|11031.62|11031.62|11031.62|0
1648200110000|2022-03-25 09:21:50|11030.43|11030.43|11029.75|11029.75|11030.43|11030.43|11029.25|11029.25|0
1648200120000|2022-03-25 09:22:00|11030.01|11030.01|11033.33|11033.33|11033.33|11033.33|11030.01|11030.01|0
1648200140000|2022-03-25 09:22:20|11033.5|11033.5|11033.5|11033.5|11033.5|11033.5|11033.5|11033.5|0
1648200150000|2022-03-25 09:22:30|11034.47|11034.47|11038.44|11038.44|11038.83|11038.83|11034.47|11034.47|0
1648200160000|2022-03-25 09:22:40|11037.25|11037.25|11035.3|11035.3|11037.25|11037.25|11035.3|11035.3|0
1648200180000|2022-03-25 09:23:00|11036.28|11036.28|11038.23|11038.23|11038.23|11038.23|11036.28|11036.28|0
1648200190000|2022-03-25 09:23:10|11039.21|11039.21|11040.18|11040.18|11040.18|11040.18|11039.21|11039.21|0
1648200210000|2022-03-25 09:23:30|11039.21|11039.21|11039.44|11039.44|11039.44|11039.44|11039.21|11039.21|0
1648200220000|2022-03-25 09:23:40|11038.12|11038.12|11037.62|11037.62|11038.12|11038.12|11037.62|11037.62|0
1648200240000|2022-03-25 09:24:00|11037.78|11037.78|11037.45|11037.45|11037.78|11037.78|11037.45|11037.45|0
1648200250000|2022-03-25 09:24:10|11037.3|11037.3|11036.11|11036.11|11037.3|11037.3|11036.11|11036.11|0
1648200260000|2022-03-25 09:24:20|11036.35|11036.35|11036.35|11036.35|11036.35|11036.35|11036.35|11036.35|0
1648200270000|2022-03-25 09:24:30|11036.18|11036.18|11036.18|11036.18|11036.18|11036.18|11036.18|11036.18|0
1648200280000|2022-03-25 09:24:40|11036.58|11036.58|11036.58|11036.58|11036.58|11036.58|11036.58|11036.58|0
1648200300000|2022-03-25 09:25:00|11037.07|11037.07|11037.03|11037.03|11037.07|11037.07|11036.84|11036.84|0
1648200320000|2022-03-25 09:25:20|11037.19|11037.19|11037.19|11037.19|11037.19|11037.19|11037.19|11037.19|0
1648200330000|2022-03-25 09:25:30|11037.03|11037.03|11037.03|11037.03|11037.03|11037.03|11037.03|11037.03|0
1648200350000|2022-03-25 09:25:50|11037.36|11037.36|11036.96|11036.96|11037.36|11037.36|11036.96|11036.96|0
1648200360000|2022-03-25 09:26:00|11036.62|11036.62|11036.67|11036.67|11036.95|11036.95|11036.62|11036.62|0
1648200370000|2022-03-25 09:26:10|11035.69|11035.69|11036.02|11036.02|11036.02|11036.02|11035.69|11035.69|0
1648200390000|2022-03-25 09:26:30|11036.14|11036.14|11036.14|11036.14|11036.14|11036.14|11036.14|11036.14|0
1648200400000|2022-03-25 09:26:40|11036.25|11036.25|11032|11032|11036.25|11036.25|11032|11032|0
1648200410000|2022-03-25 09:26:50|11032.4|11032.4|11029.25|11029.25|11032.4|11032.4|11028.85|11028.85|0
1648200420000|2022-03-25 09:27:00|11029.65|11029.65|11030.43|11030.43|11030.43|11030.43|11029.65|11029.65|0
1648200430000|2022-03-25 09:27:10|11031.61|11031.61|11031.61|11031.61|11031.61|11031.61|11031.61|11031.61|0
1648200440000|2022-03-25 09:27:20|11030.43|11030.43|11030.43|11030.43|11030.43|11030.43|11030.43|11030.43|0
1648200450000|2022-03-25 09:27:30|11030.31|11030.31|11030.31|11030.31|11030.31|11030.31|11030.31|11030.31|0
1648200470000|2022-03-25 09:27:50|11031.5|11031.5|11031.5|11031.5|11031.5|11031.5|11031.5|11031.5|0
1648200480000|2022-03-25 09:28:00|11032.29|11032.29|11032.29|11032.29|11032.29|11032.29|11032.29|11032.29|0
1648200490000|2022-03-25 09:28:10|11032.79|11032.79|11036.99|11036.99|11036.99|11036.99|11032.79|11032.79|0
1648200500000|2022-03-25 09:28:20|11038.18|11038.18|11038.18|11038.18|11038.18|11038.18|11038.18|11038.18|0
1648200510000|2022-03-25 09:28:30|11041.11|11041.11|11042.29|11042.29|11042.29|11042.29|11041.11|11041.11|0
1648200530000|2022-03-25 09:28:50|11043.27|11043.27|11043.27|11043.27|11043.27|11043.27|11043.27|11043.27|0
1648200540000|2022-03-25 09:29:00|11044.24|11044.24|11043.27|11043.27|11044.24|11044.24|11043.27|11043.27|0
1648200560000|2022-03-25 09:29:20|11043.06|11043.06|11043.96|11043.96|11046|11046|11043.06|11043.06|0
1648200570000|2022-03-25 09:29:30|11043.37|11043.37|11043.57|11043.57|11044.17|11044.17|11043.37|11043.37|0
1648200580000|2022-03-25 09:29:40|11043.45|11043.45|11043.19|11043.19|11043.45|11043.45|11043.19|11043.19|0
1648200600000|2022-03-25 09:30:00|11042.79|11042.79|11041.16|11041.16|11042.79|11042.79|11041.16|11041.16|0
1648200610000|2022-03-25 09:30:10|11040.83|11040.83|11040.83|11040.83|11040.83|11040.83|11040.83|11040.83|0
1648200620000|2022-03-25 09:30:20|11040.7|11040.7|11040.7|11040.7|11040.7|11040.7|11040.7|11040.7|0
1648200630000|2022-03-25 09:30:30|11040.52|11040.52|11039.82|11039.82|11040.52|11040.52|11038.56|11038.56|0
1648200640000|2022-03-25 09:30:40|11040.79|11040.79|11041.77|11041.77|11041.77|11041.77|11040.79|11040.79|0
1648200650000|2022-03-25 09:30:50|11042.17|11042.17|11042.17|11042.17|11042.17|11042.17|11042.17|11042.17|0
1648200670000|2022-03-25 09:31:10|11043.14|11043.14|11043.14|11043.14|11043.14|11043.14|11043.14|11043.14|0
1648200680000|2022-03-25 09:31:20|11044.12|11044.12|11045.1|11045.1|11045.1|11045.1|11044.12|11044.12|0
1648200690000|2022-03-25 09:31:30|11044.84|11044.84|11044.84|11044.84|11044.84|11044.84|11044.84|11044.84|0
1648200710000|2022-03-25 09:31:50|11044.51|11044.51|11044.51|11044.51|11044.51|11044.51|11044.51|11044.51|0
1648200720000|2022-03-25 09:32:00|11046.46|11046.46|11046.3|11046.3|11046.46|11046.46|11046.3|11046.3|0
1648200730000|2022-03-25 09:32:10|11046.82|11046.82|11047.96|11047.96|11047.96|11047.96|11045.84|11045.84|0
1648200740000|2022-03-25 09:32:20|11048.08|11048.08|11051.14|11051.14|11051.14|11051.14|11048.08|11048.08|0
1648200750000|2022-03-25 09:32:30|11051.54|11051.54|11051.54|11051.54|11051.54|11051.54|11051.54|11051.54|0
1648200760000|2022-03-25 09:32:40|11051.37|11051.37|11050.97|11050.97|11051.37|11051.37|11050.97|11050.97|0
1648200770000|2022-03-25 09:32:50|11051.47|11051.47|11053.77|11053.77|11054.41|11054.41|11051.47|11051.47|0
1648200780000|2022-03-25 09:33:00|11052.79|11052.79|11051.81|11051.81|11052.79|11052.79|11051.81|11051.81|0
1648200790000|2022-03-25 09:33:10|11052.21|11052.21|11052.97|11052.97|11052.97|11052.97|11051.03|11051.03|0
1648200800000|2022-03-25 09:33:20|11052.77|11052.77|11052.42|11052.42|11052.77|11052.77|11052.42|11052.42|0
1648200810000|2022-03-25 09:33:30|11051.24|11051.24|11051.24|11051.24|11051.24|11051.24|11051.24|11051.24|0
1648200820000|2022-03-25 09:33:40|11050.06|11050.06|11050.06|11050.06|11050.06|11050.06|11050.06|11050.06|0
1648200830000|2022-03-25 09:33:50|11050.32|11050.32|11049|11049|11050.37|11050.37|11049|11049|0
1648200840000|2022-03-25 09:34:00|11047.81|11047.81|11045.02|11045.02|11048.52|11048.52|11045.02|11045.02|0
1648200850000|2022-03-25 09:34:10|11045.41|11045.41|11046.12|11046.12|11046.12|11046.12|11045.41|11045.41|0
1648200860000|2022-03-25 09:34:20|11045.91|11045.91|11044.53|11044.53|11045.91|11045.91|11044.53|11044.53|0
1648200870000|2022-03-25 09:34:30|11044.93|11044.93|11044.93|11044.93|11044.93|11044.93|11044.93|11044.93|0
1648200880000|2022-03-25 09:34:40|11044.59|11044.59|11042.43|11042.43|11044.59|11044.59|11042.43|11042.43|0
1648200890000|2022-03-25 09:34:50|11041.45|11041.45|11040.34|11040.34|11041.52|11041.52|11040.34|11040.34|0
1648200900000|2022-03-25 09:35:00|11040.17|11040.17|11039.91|11039.91|11040.17|11040.17|11039.91|11039.91|0
1648200920000|2022-03-25 09:35:20|11040.08|11040.08|11040.31|11040.31|11040.31|11040.31|11040.08|11040.08|0
1648200940000|2022-03-25 09:35:40|11041.29|11041.29|11041.29|11041.29|11041.29|11041.29|11041.29|11041.29|0
1648200950000|2022-03-25 09:35:50|11040.31|11040.31|11039.45|11039.45|11040.31|11040.31|11039.34|11039.34|0
1648200960000|2022-03-25 09:36:00|11040.25|11040.25|11039.27|11039.27|11040.25|11040.25|11039.27|11039.27|0
1648200970000|2022-03-25 09:36:10|11040.25|11040.25|11040.25|11040.25|11040.25|11040.25|11040.25|11040.25|0
1648200980000|2022-03-25 09:36:20|11040.59|11040.59|11039.87|11039.87|11040.85|11040.85|11039.87|11039.87|0
1648200990000|2022-03-25 09:36:30|11040.85|11040.85|11039.87|11039.87|11041.83|11041.83|11039.87|11039.87|0
1648201000000|2022-03-25 09:36:40|11040.85|11040.85|11040.85|11040.85|11040.85|11040.85|11040.85|11040.85|0
1648201010000|2022-03-25 09:36:50|11039.67|11039.67|11039.67|11039.67|11039.67|11039.67|11039.67|11039.67|0
1648201020000|2022-03-25 09:37:00|11040.65|11040.65|11039.67|11039.67|11040.65|11040.65|11039.67|11039.67|0
1648201030000|2022-03-25 09:37:10|11040.65|11040.65|11041.48|11041.48|11041.83|11041.83|11040.65|11040.65|0
1648201040000|2022-03-25 09:37:20|11042.17|11042.17|11044.93|11044.93|11044.93|11044.93|11042.17|11042.17|0
1648201060000|2022-03-25 09:37:40|11043.96|11043.96|11043.96|11043.96|11043.96|11043.96|11043.96|11043.96|0
1648201070000|2022-03-25 09:37:50|11044.3|11044.3|11044.07|11044.07|11044.3|11044.3|11044.07|11044.07|0
1648201080000|2022-03-25 09:38:00|11043.38|11043.38|11043.67|11043.67|11043.67|11043.67|11043.27|11043.27|0
1648201090000|2022-03-25 09:38:10|11043.91|11043.91|11043.91|11043.91|11043.91|11043.91|11043.91|11043.91|0
1648201100000|2022-03-25 09:38:20|11044.21|11044.21|11043.76|11043.76|11044.21|11044.21|11043.02|11043.02|0
1648201110000|2022-03-25 09:38:30|11044.09|11044.09|11044.48|11044.48|11044.48|11044.48|11044.09|11044.09|0
1648201120000|2022-03-25 09:38:40|11049.37|11049.37|11051.32|11051.32|11051.32|11051.32|11049.37|11049.37|0
1648201130000|2022-03-25 09:38:50|11051.66|11051.66|11050.68|11050.68|11051.66|11051.66|11050.68|11050.68|0
1648201140000|2022-03-25 09:39:00|11051.86|11051.86|11052.28|11052.28|11052.28|11052.28|11051.86|11051.86|0
1648201150000|2022-03-25 09:39:10|11053.47|11053.47|11053.47|11053.47|11053.47|11053.47|11053.47|11053.47|0
1648201160000|2022-03-25 09:39:20|11053.3|11053.3|11054.25|11054.25|11054.48|11054.48|11053.3|11053.3|0
1648201170000|2022-03-25 09:39:30|11054.43|11054.43|11054.36|11054.36|11054.43|11054.43|11054.36|11054.36|0
1648201180000|2022-03-25 09:39:40|11053.89|11053.89|11053.69|11053.69|11053.89|11053.89|11053.69|11053.69|0
1648201200000|2022-03-25 09:40:00|11053.9|11053.9|11053.9|11053.9|11053.9|11053.9|11053.9|11053.9|0
1648201210000|2022-03-25 09:40:10|11053.58|11053.58|11053.58|11053.58|11053.58|11053.58|11053.58|11053.58|0
1648201220000|2022-03-25 09:40:20|11052.39|11052.39|11052.9|11052.9|11052.9|11052.9|11052.39|11052.39|0
1648201230000|2022-03-25 09:40:30|11053.13|11053.13|11053.13|11053.13|11053.13|11053.13|11053.13|11053.13|0
1648201250000|2022-03-25 09:40:50|11053.31|11053.31|11053.31|11053.31|11053.31|11053.31|11053.31|11053.31|0
1648201270000|2022-03-25 09:41:10|11053.08|11053.08|11053.08|11053.08|11053.08|11053.08|11053.08|11053.08|0
1648201280000|2022-03-25 09:41:20|11051.9|11051.9|11051.9|11051.9|11051.9|11051.9|11051.9|11051.9|0
1648201290000|2022-03-25 09:41:30|11053.08|11053.08|11053.08|11053.08|11053.08|11053.08|11053.08|11053.08|0
1648201300000|2022-03-25 09:41:40|11053.2|11053.2|11054.11|11054.11|11054.11|11054.11|11053.2|11053.2|0
1648201340000|2022-03-25 09:42:20|11051.95|11051.95|11051.95|11051.95|11051.95|11051.95|11051.95|11051.95|0
1648201350000|2022-03-25 09:42:30|11051.63|11051.63|11051.47|11051.47|11051.63|11051.63|11051.47|11051.47|0
1648201360000|2022-03-25 09:42:40|11051.39|11051.39|11051.39|11051.39|11051.39|11051.39|11051.39|11051.39|0
1648201380000|2022-03-25 09:43:00|11052.77|11052.77|11055.74|11055.74|11055.74|11055.74|11052.77|11052.77|0
1648201400000|2022-03-25 09:43:20|11056.72|11056.72|11055.74|11055.74|11057.69|11057.69|11055.74|11055.74|0
1648201430000|2022-03-25 09:43:50|11055.5|11055.5|11055.27|11055.27|11055.5|11055.5|11055.27|11055.27|0
1648201450000|2022-03-25 09:44:10|11055.67|11055.67|11055.67|11055.67|11055.67|11055.67|11055.67|11055.67|0
1648201480000|2022-03-25 09:44:40|11056.85|11056.85|11056.85|11056.85|11056.85|11056.85|11056.85|11056.85|0
1648201490000|2022-03-25 09:44:50|11056.97|11056.97|11059.43|11059.43|11059.43|11059.43|11056.85|11056.85|0
1648201500000|2022-03-25 09:45:00|11059.19|11059.19|11059.19|11059.19|11059.19|11059.19|11059.19|11059.19|0
1648201510000|2022-03-25 09:45:10|11060.17|11060.17|11060.17|11060.17|11060.17|11060.17|11060.17|11060.17|0
1648201520000|2022-03-25 09:45:20|11059.77|11059.77|11059.77|11059.77|11059.77|11059.77|11059.77|11059.77|0
1648201530000|2022-03-25 09:45:30|11059.66|11059.66|11059.66|11059.66|11059.66|11059.66|11059.66|11059.66|0
1648201550000|2022-03-25 09:45:50|11058.68|11058.68|11059.2|11059.2|11059.2|11059.2|11058.68|11058.68|0
1648201560000|2022-03-25 09:46:00|11058.94|11058.94|11058.16|11058.16|11058.94|11058.94|11058.16|11058.16|0
1648201580000|2022-03-25 09:46:20|11059.34|11059.34|11060.73|11060.73|11060.73|11060.73|11059.34|11059.34|0
1648201600000|2022-03-25 09:46:40|11062.26|11062.26|11062.26|11062.26|11062.26|11062.26|11062.26|11062.26|0
1648201620000|2022-03-25 09:47:00|11063.23|11063.23|11065.77|11065.77|11065.77|11065.77|11063.23|11063.23|0
1648201630000|2022-03-25 09:47:10|11063.41|11063.41|11062.23|11062.23|11063.41|11063.41|11062.23|11062.23|0
1648201640000|2022-03-25 09:47:20|11061.04|11061.04|11058.58|11058.58|11061.04|11061.04|11058.58|11058.58|0
1648201650000|2022-03-25 09:47:30|11056.62|11056.62|11057.81|11057.81|11057.81|11057.81|11056.62|11056.62|0
1648201670000|2022-03-25 09:47:50|11056.62|11056.62|11055.44|11055.44|11056.62|11056.62|11055.44|11055.44|0
1648201680000|2022-03-25 09:48:00|11055.65|11055.65|11055.65|11055.65|11055.65|11055.65|11055.65|11055.65|0
1648201700000|2022-03-25 09:48:20|11055.98|11055.98|11055.98|11055.98|11055.98|11055.98|11055.98|11055.98|0
1648201720000|2022-03-25 09:48:40|11056.38|11056.38|11057.12|11057.12|11057.12|11057.12|11056.38|11056.38|0
1648201730000|2022-03-25 09:48:50|11057.33|11057.33|11057.33|11057.33|11057.33|11057.33|11057.33|11057.33|0
1648201740000|2022-03-25 09:49:00|11057.54|11057.54|11057.54|11057.54|11057.54|11057.54|11057.54|11057.54|0
1648201750000|2022-03-25 09:49:10|11058.52|11058.52|11059.69|11059.69|11059.69|11059.69|11058.52|11058.52|0
1648201770000|2022-03-25 09:49:30|11058.71|11058.71|11060.23|11060.23|11060.23|11060.23|11058.71|11058.71|0
1648201790000|2022-03-25 09:49:50|11060.07|11060.07|11060.07|11060.07|11060.07|11060.07|11060.07|11060.07|0
1648201800000|2022-03-25 09:50:00|11059.86|11059.86|11060.07|11060.07|11060.07|11060.07|11059.86|11059.86|0
1648201820000|2022-03-25 09:50:20|11061.04|11061.04|11060.7|11060.7|11061.04|11061.04|11060.7|11060.7|0
1648201830000|2022-03-25 09:50:30|11061.1|11061.1|11061.1|11061.1|11061.1|11061.1|11061.1|11061.1|0
1648201840000|2022-03-25 09:50:40|11061.21|11061.21|11061.21|11061.21|11061.21|11061.21|11061.21|11061.21|0
1648201850000|2022-03-25 09:50:50|11060.03|11060.03|11059.37|11059.37|11060.03|11060.03|11059.37|11059.37|0
1648201890000|2022-03-25 09:51:30|11058.19|11058.19|11058.19|11058.19|11058.19|11058.19|11058.19|11058.19|0
1648201910000|2022-03-25 09:51:50|11059.37|11059.37|11061.66|11061.66|11061.92|11061.92|11059.37|11059.37|0
1648201920000|2022-03-25 09:52:00|11062|11062|11062.78|11062.78|11062.78|11062.78|11059.85|11059.85|0
1648201930000|2022-03-25 09:52:10|11063.33|11063.33|11063.33|11063.33|11063.33|11063.33|11063.33|11063.33|0
1648201950000|2022-03-25 09:52:30|11063.43|11063.43|11064.2|11064.2|11064.2|11064.2|11063.36|11063.36|0
1648201960000|2022-03-25 09:52:40|11063.23|11063.23|11063.83|11063.83|11063.83|11063.83|11063.23|11063.23|0
1648201990000|2022-03-25 09:53:10|11064.01|11064.01|11064.01|11064.01|11064.01|11064.01|11064.01|11064.01|0
1648202010000|2022-03-25 09:53:30|11064.18|11064.18|11063.78|11063.78|11064.18|11064.18|11063.78|11063.78|0
1648202020000|2022-03-25 09:53:40|11063.39|11063.39|11064.58|11064.58|11064.58|11064.58|11063.39|11063.39|0
1648202030000|2022-03-25 09:53:50|11064.37|11064.37|11063.18|11063.18|11064.37|11064.37|11062|11062|0
1648202040000|2022-03-25 09:54:00|11063.02|11063.02|11063.02|11063.02|11063.02|11063.02|11063.02|11063.02|0
1648202050000|2022-03-25 09:54:10|11061.84|11061.84|11063.15|11063.15|11063.15|11063.15|11061.84|11061.84|0
1648202060000|2022-03-25 09:54:20|11064.33|11064.33|11063.31|11063.31|11064.49|11064.49|11063.07|11063.07|0
1648202070000|2022-03-25 09:54:30|11064.49|11064.49|11064.32|11064.32|11064.49|11064.49|11064.32|11064.32|0
1648202090000|2022-03-25 09:54:50|11062.37|11062.37|11061.58|11061.58|11062.37|11062.37|11061.58|11061.58|0
1648202100000|2022-03-25 09:55:00|11061.81|11061.81|11061.55|11061.55|11061.81|11061.81|11061.43|11061.43|0
1648202110000|2022-03-25 09:55:10|11061.35|11061.35|11061.51|11061.51|11061.51|11061.51|11061.35|11061.35|0
1648202120000|2022-03-25 09:55:20|11062.31|11062.31|11062.31|11062.31|11062.31|11062.31|11062.31|11062.31|0
1648202130000|2022-03-25 09:55:30|11062.39|11062.39|11062.39|11062.39|11062.39|11062.39|11062.39|11062.39|0
1648202150000|2022-03-25 09:55:50|11063.36|11063.36|11067.39|11067.39|11067.39|11067.39|11063.36|11063.36|0
1648202160000|2022-03-25 09:56:00|11067.69|11067.69|11067.69|11067.69|11067.69|11067.69|11067.69|11067.69|0
1648202170000|2022-03-25 09:56:10|11067.8|11067.8|11067.8|11067.8|11067.8|11067.8|11067.8|11067.8|0
1648202180000|2022-03-25 09:56:20|11067.64|11067.64|11070.44|11070.44|11070.44|11070.44|11067.64|11067.64|0
1648202190000|2022-03-25 09:56:30|11070.83|11070.83|11070.83|11070.83|11070.83|11070.83|11070.83|11070.83|0
1648202200000|2022-03-25 09:56:40|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|11070.95|0
1648202210000|2022-03-25 09:56:50|11072.34|11072.34|11073.27|11073.27|11073.27|11073.27|11072.34|11072.34|0
1648202220000|2022-03-25 09:57:00|11074.24|11074.24|11073.27|11073.27|11074.24|11074.24|11073.27|11073.27|0
1648202230000|2022-03-25 09:57:10|11073.79|11073.79|11073.79|11073.79|11073.79|11073.79|11073.79|11073.79|0
1648202240000|2022-03-25 09:57:20|11073.88|11073.88|11074.34|11074.34|11074.34|11074.34|11073.88|11073.88|0
1648202250000|2022-03-25 09:57:30|11075.52|11075.52|11075.52|11075.52|11075.52|11075.52|11075.52|11075.52|0
1648202260000|2022-03-25 09:57:40|11074.54|11074.54|11074.21|11074.21|11074.54|11074.54|11074.21|11074.21|0
1648202270000|2022-03-25 09:57:50|11075.4|11075.4|11075.4|11075.4|11075.4|11075.4|11075.4|11075.4|0
1648202280000|2022-03-25 09:58:00|11074.21|11074.21|11074.21|11074.21|11074.21|11074.21|11074.21|11074.21|0
1648202300000|2022-03-25 09:58:20|11073.98|11073.98|11073.98|11073.98|11073.98|11073.98|11073.98|11073.98|0
1648202310000|2022-03-25 09:58:30|11074.96|11074.96|11075.99|11075.99|11075.99|11075.99|11074.84|11074.84|0
1648202340000|2022-03-25 09:59:00|11076.37|11076.37|11076.37|11076.37|11076.37|11076.37|11076.37|11076.37|0
1648202360000|2022-03-25 09:59:20|11076.02|11076.02|11074.99|11074.99|11076.02|11076.02|11074.99|11074.99|0
1648202380000|2022-03-25 09:59:40|11075.34|11075.34|11074.82|11074.82|11075.34|11075.34|11074.82|11074.82|0
1648202390000|2022-03-25 09:59:50|11074.47|11074.47|11073.92|11073.92|11074.47|11074.47|11073.92|11073.92|0
1648202400000|2022-03-25 10:00:00|11075.1|11075.1|11075.1|11075.1|11075.1|11075.1|11075.1|11075.1|0
1648202410000|2022-03-25 10:00:10|11075.27|11075.27|11075.27|11075.27|11075.27|11075.27|11075.27|11075.27|0
1648202430000|2022-03-25 10:00:30|11073.31|11073.31|11073.26|11073.26|11073.67|11073.67|11073.26|11073.26|0
1648202440000|2022-03-25 10:00:40|11073.11|11073.11|11073.11|11073.11|11073.11|11073.11|11073.11|11073.11|0
1648202450000|2022-03-25 10:00:50|11073.66|11073.66|11073.27|11073.27|11073.66|11073.66|11073.27|11073.27|0
1648202460000|2022-03-25 10:01:00|11074.06|11074.06|11074.06|11074.06|11074.06|11074.06|11074.06|11074.06|0
1648202470000|2022-03-25 10:01:10|11073.83|11073.83|11073.83|11073.83|11073.83|11073.83|11073.83|11073.83|0
1648202480000|2022-03-25 10:01:20|11074.35|11074.35|11074.74|11074.74|11074.74|11074.74|11074.35|11074.35|0
1648202510000|2022-03-25 10:01:50|11075.72|11075.72|11075.93|11075.93|11075.93|11075.93|11075.72|11075.72|0
1648202520000|2022-03-25 10:02:00|11075.53|11075.53|11075.72|11075.72|11075.93|11075.93|11075.53|11075.53|0
1648202540000|2022-03-25 10:02:20|11076.41|11076.41|11077.78|11077.78|11077.78|11077.78|11076.41|11076.41|0
1648202550000|2022-03-25 10:02:30|11078.18|11078.18|11078.18|11078.18|11078.18|11078.18|11078.18|11078.18|0
1648202560000|2022-03-25 10:02:40|11077.95|11077.95|11078.18|11078.18|11078.18|11078.18|11077.95|11077.95|0
1648202590000|2022-03-25 10:03:10|11078.58|11078.58|11078.58|11078.58|11078.58|11078.58|11078.58|11078.58|0
1648202610000|2022-03-25 10:03:30|11077.4|11077.4|11077.4|11077.4|11077.4|11077.4|11077.4|11077.4|0
1648202620000|2022-03-25 10:03:40|11077.6|11077.6|11077.6|11077.6|11077.6|11077.6|11077.6|11077.6|0
1648202650000|2022-03-25 10:04:10|11077.52|11077.52|11077.52|11077.52|11077.52|11077.52|11077.52|11077.52|0
1648202660000|2022-03-25 10:04:20|11077.68|11077.68|11077.6|11077.6|11077.68|11077.68|11077.6|11077.6|0
1648202670000|2022-03-25 10:04:30|11077.75|11077.75|11077.83|11077.83|11077.83|11077.83|11077.75|11077.75|0
1648202680000|2022-03-25 10:04:40|11077.71|11077.71|11077.83|11077.83|11077.83|11077.83|11077.71|11077.71|0
1648202690000|2022-03-25 10:04:50|11078.81|11078.81|11078.81|11078.81|11078.81|11078.81|11078.81|11078.81|0
1648202700000|2022-03-25 10:05:00|11079.23|11079.23|11079.41|11079.41|11079.65|11079.65|11079.23|11079.23|0
1648202710000|2022-03-25 10:05:10|11079.08|11079.08|11077.61|11077.61|11079.08|11079.08|11077.44|11077.44|0
1648202720000|2022-03-25 10:05:20|11077.95|11077.95|11077.95|11077.95|11077.95|11077.95|11077.95|11077.95|0
1648202740000|2022-03-25 10:05:40|11077.79|11077.79|11077.79|11077.79|11077.79|11077.79|11077.79|11077.79|0
1648202760000|2022-03-25 10:06:00|11077.99|11077.99|11077.99|11077.99|11077.99|11077.99|11077.99|11077.99|0
1648202770000|2022-03-25 10:06:10|11078.64|11078.64|11078.64|11078.64|11078.64|11078.64|11078.64|11078.64|0
1648202780000|2022-03-25 10:06:20|11078.39|11078.39|11078.59|11078.59|11078.59|11078.59|11078.39|11078.39|0
1648202790000|2022-03-25 10:06:30|11077.22|11077.22|11078.25|11078.25|11078.25|11078.25|11077.22|11077.22|0
1648202800000|2022-03-25 10:06:40|11077.91|11077.91|11077.91|11077.91|11077.91|11077.91|11077.91|11077.91|0
1648202810000|2022-03-25 10:06:50|11076.93|11076.93|11076.93|11076.93|11076.93|11076.93|11076.93|11076.93|0
1648202820000|2022-03-25 10:07:00|11077.19|11077.19|11077.45|11077.45|11077.45|11077.45|11077.19|11077.19|0
1648202840000|2022-03-25 10:07:20|11077.28|11077.28|11077.28|11077.28|11077.28|11077.28|11077.28|11077.28|0
1648202850000|2022-03-25 10:07:30|11077.7|11077.7|11077.59|11077.59|11077.7|11077.7|11077.59|11077.59|0
1648202860000|2022-03-25 10:07:40|11077.7|11077.7|11077.3|11077.3|11077.7|11077.7|11077.3|11077.3|0
1648202870000|2022-03-25 10:07:50|11077.7|11077.7|11077.7|11077.7|11077.7|11077.7|11077.7|11077.7|0
1648202890000|2022-03-25 10:08:10|11077.63|11077.63|11078.48|11078.48|11078.48|11078.48|11076.26|11076.26|0
1648202920000|2022-03-25 10:08:40|11079.45|11079.45|11080.1|11080.1|11080.1|11080.1|11079.12|11079.12|0
1648202930000|2022-03-25 10:08:50|11081.28|11081.28|11082.46|11082.46|11082.46|11082.46|11081.28|11081.28|0
1648202940000|2022-03-25 10:09:00|11083.65|11083.65|11084.83|11084.83|11084.83|11084.83|11083.65|11083.65|0
1648202950000|2022-03-25 10:09:10|11084.31|11084.31|11084.31|11084.31|11084.31|11084.31|11084.31|11084.31|0
1648202960000|2022-03-25 10:09:20|11084.57|11084.57|11084.57|11084.57|11084.57|11084.57|11084.57|11084.57|0
1648202990000|2022-03-25 10:09:50|11084.65|11084.65|11084.65|11084.65|11084.65|11084.65|11084.65|11084.65|0
1648203000000|2022-03-25 10:10:00|11082.88|11082.88|11084.17|11084.17|11084.43|11084.43|11082.88|11082.88|0
1648203030000|2022-03-25 10:10:30|11084.41|11084.41|11084.41|11084.41|11084.41|11084.41|11084.41|11084.41|0
1648203040000|2022-03-25 10:10:40|11083.99|11083.99|11083.91|11083.91|11083.99|11083.99|11083.91|11083.91|0
1648203050000|2022-03-25 10:10:50|11083.51|11083.51|11083.51|11083.51|11083.51|11083.51|11083.51|11083.51|0
1648203060000|2022-03-25 10:11:00|11083.12|11083.12|11083.5|11083.5|11083.5|11083.5|11082.32|11082.32|0
1648203070000|2022-03-25 10:11:10|11082.53|11082.53|11080.75|11080.75|11082.53|11082.53|11080.75|11080.75|0
1648203080000|2022-03-25 10:11:20|11080.55|11080.55|11080.55|11080.55|11080.55|11080.55|11080.55|11080.55|0
1648203090000|2022-03-25 10:11:30|11080.15|11080.15|11079.36|11079.36|11080.15|11080.15|11079.36|11079.36|0
1648203100000|2022-03-25 10:11:40|11079.28|11079.28|11079.28|11079.28|11079.28|11079.28|11079.28|11079.28|0
1648203130000|2022-03-25 10:12:10|11079.68|11079.68|11079.68|11079.68|11079.68|11079.68|11079.68|11079.68|0
1648203140000|2022-03-25 10:12:20|11081.63|11081.63|11081.63|11081.63|11081.63|11081.63|11081.63|11081.63|0
1648203150000|2022-03-25 10:12:30|11081.71|11081.71|11081.71|11081.71|11081.71|11081.71|11081.71|11081.71|0
1648203160000|2022-03-25 10:12:40|11082.51|11082.51|11081.53|11081.53|11082.51|11082.51|11081.53|11081.53|0
1648203170000|2022-03-25 10:12:50|11082.51|11082.51|11082.51|11082.51|11082.51|11082.51|11082.51|11082.51|0
1648203190000|2022-03-25 10:13:10|11082.11|11082.11|11082.11|11082.11|11082.11|11082.11|11082.11|11082.11|0
1648203220000|2022-03-25 10:13:40|11081.85|11081.85|11077.02|11077.02|11081.85|11081.85|11077.02|11077.02|0
1648203230000|2022-03-25 10:13:50|11077.19|11077.19|11077.19|11077.19|11077.19|11077.19|11077.19|11077.19|0
1648203240000|2022-03-25 10:14:00|11076.69|11076.69|11076.69|11076.69|11076.69|11076.69|11076.69|11076.69|0
1648203260000|2022-03-25 10:14:20|11076.53|11076.53|11077.51|11077.51|11077.51|11077.51|11076.53|11076.53|0
1648203290000|2022-03-25 10:14:50|11078.03|11078.03|11078.03|11078.03|11078.03|11078.03|11078.03|11078.03|0
1648203320000|2022-03-25 10:15:20|11079|11079|11079|11079|11079|11079|11079|11079|0
1648203340000|2022-03-25 10:15:40|11079.17|11079.17|11079.87|11079.87|11079.87|11079.87|11079.17|11079.17|0
1648203350000|2022-03-25 10:15:50|11079.99|11079.99|11079.99|11079.99|11079.99|11079.99|11079.99|11079.99|0
1648203360000|2022-03-25 10:16:00|11081.17|11081.17|11081.17|11081.17|11081.17|11081.17|11081.17|11081.17|0
1648203380000|2022-03-25 10:16:20|11080.94|11080.94|11080.19|11080.19|11081.17|11081.17|11080.19|11080.19|0
1648203390000|2022-03-25 10:16:30|11081.17|11081.17|11081.17|11081.17|11081.17|11081.17|11081.17|11081.17|0
1648203400000|2022-03-25 10:16:40|11082.15|11082.15|11081.17|11081.17|11082.15|11082.15|11081.17|11081.17|0
1648203420000|2022-03-25 10:17:00|11081.05|11081.05|11081.05|11081.05|11081.05|11081.05|11081.05|11081.05|0
1648203430000|2022-03-25 10:17:10|11082.03|11082.03|11081.63|11081.63|11082.03|11082.03|11081.63|11081.63|0
1648203440000|2022-03-25 10:17:20|11081.29|11081.29|11081.29|11081.29|11081.29|11081.29|11081.29|11081.29|0
1648203450000|2022-03-25 10:17:30|11081.13|11081.13|11081.13|11081.13|11081.13|11081.13|11081.13|11081.13|0
1648203460000|2022-03-25 10:17:40|11081.39|11081.39|11081.04|11081.04|11081.39|11081.39|11081.04|11081.04|0
1648203490000|2022-03-25 10:18:10|11079.09|11079.09|11077.69|11077.69|11080.07|11080.07|11077.69|11077.69|0
1648203500000|2022-03-25 10:18:20|11077.22|11077.22|11076.99|11076.99|11077.22|11077.22|11076.99|11076.99|0
1648203510000|2022-03-25 10:18:30|11076.3|11076.3|11076.3|11076.3|11076.3|11076.3|11076.3|11076.3|0
1648203530000|2022-03-25 10:18:50|11076.99|11076.99|11076.99|11076.99|11076.99|11076.99|11076.99|11076.99|0
1648203550000|2022-03-25 10:19:10|11076.01|11076.01|11075.62|11075.62|11076.01|11076.01|11075.62|11075.62|0
1648203560000|2022-03-25 10:19:20|11075.28|11075.28|11075.05|11075.05|11075.28|11075.28|11075.05|11075.05|0
1648203570000|2022-03-25 10:19:30|11075.45|11075.45|11075.45|11075.45|11075.45|11075.45|11075.45|11075.45|0
1648203580000|2022-03-25 10:19:40|11075.52|11075.52|11077.13|11077.13|11077.13|11077.13|11075.18|11075.18|0
1648203590000|2022-03-25 10:19:50|11076.87|11076.87|11076.87|11076.87|11076.87|11076.87|11076.87|11076.87|0
1648203600000|2022-03-25 10:20:00|11076.47|11076.47|11076.24|11076.24|11076.47|11076.47|11076.24|11076.24|0
1648203630000|2022-03-25 10:20:30|11076.06|11076.06|11076.31|11076.31|11076.31|11076.31|11076.06|11076.06|0
1648203640000|2022-03-25 10:20:40|11076.57|11076.57|11076.57|11076.57|11076.57|11076.57|11076.57|11076.57|0
1648203650000|2022-03-25 10:20:50|11076.34|11076.34|11075.36|11075.36|11076.34|11076.34|11075.36|11075.36|0
1648203670000|2022-03-25 10:21:10|11077.13|11077.13|11078.11|11078.11|11078.11|11078.11|11077.13|11077.13|0
1648203680000|2022-03-25 10:21:20|11077.71|11077.71|11077.71|11077.71|11077.71|11077.71|11077.71|11077.71|0
1648203690000|2022-03-25 10:21:30|11079.66|11079.66|11079.9|11079.9|11079.9|11079.9|11079.66|11079.66|0
1648203700000|2022-03-25 10:21:40|11079.5|11079.5|11079.27|11079.27|11079.5|11079.5|11079.27|11079.27|0
1648203710000|2022-03-25 10:21:50|11079.77|11079.77|11079.77|11079.77|11079.77|11079.77|11079.77|11079.77|0
1648203720000|2022-03-25 10:22:00|11076.84|11076.84|11076.84|11076.84|11076.84|11076.84|11076.84|11076.84|0
1648203730000|2022-03-25 10:22:10|11077.04|11077.04|11077.04|11077.04|11077.04|11077.04|11077.04|11077.04|0
1648203740000|2022-03-25 10:22:20|11076.93|11076.93|11076.78|11076.78|11077.57|11077.57|11076.59|11076.59|0
1648203760000|2022-03-25 10:22:40|11076.94|11076.94|11076.94|11076.94|11076.94|11076.94|11076.94|11076.94|0
1648203770000|2022-03-25 10:22:50|11076.74|11076.74|11076.74|11076.74|11076.74|11076.74|11076.74|11076.74|0
1648203810000|2022-03-25 10:23:30|11075.94|11075.94|11076.74|11076.74|11076.74|11076.74|11075.94|11075.94|0
1648203820000|2022-03-25 10:23:40|11076.34|11076.34|11076.34|11076.34|11076.34|11076.34|11076.34|11076.34|0
1648203840000|2022-03-25 10:24:00|11078.3|11078.3|11086.04|11086.04|11086.04|11086.04|11078.3|11078.3|0
1648203890000|2022-03-25 10:24:50|11086.2|11086.2|11086.2|11086.2|11086.2|11086.2|11086.2|11086.2|0
1648203920000|2022-03-25 10:25:20|11085.78|11085.78|11085.78|11085.78|11085.78|11085.78|11085.78|11085.78|0
1648203930000|2022-03-25 10:25:30|11086.13|11086.13|11086.34|11086.34|11086.34|11086.34|11086.13|11086.13|0
1648203940000|2022-03-25 10:25:40|11086.22|11086.22|11086.22|11086.22|11086.22|11086.22|11086.22|11086.22|0
1648203950000|2022-03-25 10:25:50|11084.85|11084.85|11084.85|11084.85|11084.85|11084.85|11084.85|11084.85|0
1648203960000|2022-03-25 10:26:00|11085.83|11085.83|11085.83|11085.83|11085.83|11085.83|11085.83|11085.83|0
1648203970000|2022-03-25 10:26:10|11086.17|11086.17|11086.17|11086.17|11086.17|11086.17|11086.17|11086.17|0
1648203980000|2022-03-25 10:26:20|11086.34|11086.34|11087.78|11087.78|11088.96|11088.96|11086.34|11086.34|0
1648203990000|2022-03-25 10:26:30|11088.04|11088.04|11088.88|11088.88|11088.88|11088.88|11088.04|11088.04|0
1648204000000|2022-03-25 10:26:40|11089.85|11089.85|11090.86|11090.86|11091.09|11091.09|11089.85|11089.85|0
1648204010000|2022-03-25 10:26:50|11091.02|11091.02|11090.86|11090.86|11091.02|11091.02|11090.86|11090.86|0
1648204020000|2022-03-25 10:27:00|11089.68|11089.68|11089.42|11089.42|11091.25|11091.25|11089.3|11089.3|0
1648204030000|2022-03-25 10:27:10|11092.35|11092.35|11090.11|11090.11|11092.61|11092.61|11089.94|11089.94|0
1648204040000|2022-03-25 10:27:20|11090.26|11090.26|11091.82|11091.82|11092.21|11092.21|11090.26|11090.26|0
1648204070000|2022-03-25 10:27:50|11091.02|11091.02|11091.02|11091.02|11091.02|11091.02|11091.02|11091.02|0
1648204090000|2022-03-25 10:28:10|11090.91|11090.91|11090.91|11090.91|11090.91|11090.91|11090.91|11090.91|0
1648204100000|2022-03-25 10:28:20|11090.74|11090.74|11090.87|11090.87|11090.87|11090.87|11090.74|11090.74|0
1648204130000|2022-03-25 10:28:50|11090.07|11090.07|11090.07|11090.07|11090.07|11090.07|11090.07|11090.07|0
1648204140000|2022-03-25 10:29:00|11090.47|11090.47|11091.27|11091.27|11091.27|11091.27|11090.47|11090.47|0
1648204150000|2022-03-25 10:29:10|11090.87|11090.87|11090.24|11090.24|11090.87|11090.87|11090.24|11090.24|0
1648204160000|2022-03-25 10:29:20|11090.03|11090.03|11090.03|11090.03|11090.03|11090.03|11090.03|11090.03|0
1648204180000|2022-03-25 10:29:40|11088.07|11088.07|11088.07|11088.07|11089.05|11089.05|11086.89|11086.89|0
1648204190000|2022-03-25 10:29:50|11088.24|11088.24|11088.41|11088.41|11088.41|11088.41|11088.24|11088.24|0
1648204200000|2022-03-25 10:30:00|11087.22|11087.22|11087.4|11087.4|11087.4|11087.4|11087.1|11087.1|0
1648204210000|2022-03-25 10:30:10|11088.19|11088.19|11088.38|11088.38|11088.59|11088.59|11088.19|11088.19|0
1648204230000|2022-03-25 10:30:30|11089.56|11089.56|11089.56|11089.56|11089.56|11089.56|11089.56|11089.56|0
1648204240000|2022-03-25 10:30:40|11088.59|11088.59|11088.38|11088.38|11089.56|11089.56|11088.38|11088.38|0
1648204250000|2022-03-25 10:30:50|11088.55|11088.55|11088.55|11088.55|11088.55|11088.55|11088.55|11088.55|0
1648204260000|2022-03-25 10:31:00|11088.94|11088.94|11090.72|11090.72|11090.72|11090.72|11088.94|11088.94|0
1648204290000|2022-03-25 10:31:30|11090.32|11090.32|11089.34|11089.34|11090.32|11090.32|11089.34|11089.34|0
1648204310000|2022-03-25 10:31:50|11089.46|11089.46|11089.46|11089.46|11089.46|11089.46|11089.46|11089.46|0
1648204340000|2022-03-25 10:32:20|11088.94|11088.94|11087.75|11087.75|11088.94|11088.94|11087.75|11087.75|0
1648204350000|2022-03-25 10:32:30|11086.56|11086.56|11090.24|11090.24|11090.24|11090.24|11086.56|11086.56|0
1648204360000|2022-03-25 10:32:40|11092.19|11092.19|11095.81|11095.81|11096.79|11096.79|11092.19|11092.19|0
1648204370000|2022-03-25 10:32:50|11097|11097|11096.02|11096.02|11097|11097|11096.02|11096.02|0
1648204380000|2022-03-25 10:33:00|11094.84|11094.84|11094.84|11094.84|11094.84|11094.84|11094.84|11094.84|0
1648204390000|2022-03-25 10:33:10|11094.76|11094.76|11094.76|11094.76|11094.76|11094.76|11094.76|11094.76|0
1648204400000|2022-03-25 10:33:20|11091.83|11091.83|11092.47|11092.47|11092.47|11092.47|11090.7|11090.7|0
1648204410000|2022-03-25 10:33:30|11091.68|11091.68|11091.68|11091.68|11091.68|11091.68|11091.68|11091.68|0
1648204420000|2022-03-25 10:33:40|11090.01|11090.01|11090.01|11090.01|11090.01|11090.01|11090.01|11090.01|0
1648204430000|2022-03-25 10:33:50|11091.2|11091.2|11092.18|11092.18|11092.18|11092.18|11091.2|11091.2|0
1648204440000|2022-03-25 10:34:00|11092.87|11092.87|11093.43|11093.43|11093.43|11093.43|11092.87|11092.87|0
1648204450000|2022-03-25 10:34:10|11093.08|11093.08|11093.08|11093.08|11093.08|11093.08|11093.08|11093.08|0
1648204460000|2022-03-25 10:34:20|11093.58|11093.58|11093.19|11093.19|11093.58|11093.58|11093.19|11093.19|0
1648204490000|2022-03-25 10:34:50|11092.93|11092.93|11092.93|11092.93|11092.93|11092.93|11092.93|11092.93|0
1648204510000|2022-03-25 10:35:10|11092.67|11092.67|11092.67|11092.67|11092.67|11092.67|11092.67|11092.67|0
1648204540000|2022-03-25 10:35:40|11091.69|11091.69|11091.69|11091.69|11091.69|11091.69|11091.69|11091.69|0
1648204560000|2022-03-25 10:36:00|11091.35|11091.35|11091.35|11091.35|11091.35|11091.35|11091.35|11091.35|0
1648204570000|2022-03-25 10:36:10|11089.7|11089.7|11098.71|11098.71|11098.71|11098.71|11089.7|11089.7|0
1648204580000|2022-03-25 10:36:20|11099.05|11099.05|11102.22|11102.22|11102.22|11102.22|11099.05|11099.05|0
1648204590000|2022-03-25 10:36:30|11102.48|11102.48|11102.48|11102.48|11102.48|11102.48|11102.48|11102.48|0
1648204630000|2022-03-25 10:37:10|11099.55|11099.55|11100.52|11100.52|11100.52|11100.52|11099.55|11099.55|0
1648204640000|2022-03-25 10:37:20|11098.57|11098.57|11097.25|11097.25|11098.57|11098.57|11097.25|11097.25|0
1648204650000|2022-03-25 10:37:30|11097.51|11097.51|11097.51|11097.51|11097.51|11097.51|11097.51|11097.51|0
1648204660000|2022-03-25 10:37:40|11097.16|11097.16|11097.33|11097.33|11097.33|11097.33|11097.16|11097.16|0
1648204670000|2022-03-25 10:37:50|11097.53|11097.53|11097.53|11097.53|11097.53|11097.53|11097.53|11097.53|0
1648204710000|2022-03-25 10:38:30|11097.33|11097.33|11097.33|11097.33|11097.33|11097.33|11097.33|11097.33|0
1648204720000|2022-03-25 10:38:40|11095.56|11095.56|11094.58|11094.58|11095.56|11095.56|11094.58|11094.58|0
1648204730000|2022-03-25 10:38:50|11095.38|11095.38|11095.38|11095.38|11095.38|11095.38|11095.38|11095.38|0
1648204750000|2022-03-25 10:39:10|11094.34|11094.34|11094.97|11094.97|11094.97|11094.97|11094|11094|0
1648204760000|2022-03-25 10:39:20|11095.13|11095.13|11095.13|11095.13|11095.13|11095.13|11095.13|11095.13|0
1648204770000|2022-03-25 10:39:30|11095.76|11095.76|11095.76|11095.76|11095.76|11095.76|11095.76|11095.76|0
1648204780000|2022-03-25 10:39:40|11096.74|11096.74|11096.74|11096.74|11096.74|11096.74|11096.74|11096.74|0
1648204820000|2022-03-25 10:40:20|11096.39|11096.39|11096.39|11096.39|11096.39|11096.39|11096.39|11096.39|0
1648204850000|2022-03-25 10:40:50|11096.18|11096.18|11096.18|11096.18|11096.18|11096.18|11096.18|11096.18|0
1648204860000|2022-03-25 10:41:00|11096|11096|11096|11096|11096|11096|11096|11096|0
1648204870000|2022-03-25 10:41:10|11095.82|11095.82|11095.82|11095.82|11095.82|11095.82|11095.82|11095.82|0
1648204880000|2022-03-25 10:41:20|11095.63|11095.63|11095.63|11095.63|11095.63|11095.63|11095.63|11095.63|0
1648204900000|2022-03-25 10:41:40|11096.82|11096.82|11095.63|11095.63|11096.82|11096.82|11095.63|11095.63|0
1648204920000|2022-03-25 10:42:00|11094.45|11094.45|11095.63|11095.63|11095.63|11095.63|11094.45|11094.45|0
1648204940000|2022-03-25 10:42:20|11095.24|11095.24|11095.24|11095.24|11095.24|11095.24|11095.24|11095.24|0
1648204970000|2022-03-25 10:42:50|11095.63|11095.63|11095.63|11095.63|11095.63|11095.63|11095.63|11095.63|0
1648204980000|2022-03-25 10:43:00|11096.03|11096.03|11096.03|11096.03|11096.03|11096.03|11096.03|11096.03|0
1648204990000|2022-03-25 10:43:10|11094.85|11094.85|11094.45|11094.45|11094.85|11094.85|11094.45|11094.45|0
1648205030000|2022-03-25 10:43:50|11094.24|11094.24|11095.22|11095.22|11095.22|11095.22|11094.24|11094.24|0
1648205040000|2022-03-25 10:44:00|11094.87|11094.87|11095.22|11095.22|11095.22|11095.22|11094.87|11094.87|0
1648205050000|2022-03-25 10:44:10|11094.24|11094.24|11094.24|11094.24|11094.24|11094.24|11094.24|11094.24|0
1648205060000|2022-03-25 10:44:20|11094.39|11094.39|11094.39|11094.39|11094.39|11094.39|11094.39|11094.39|0
1648205070000|2022-03-25 10:44:30|11093.21|11093.21|11093.21|11093.21|11093.21|11093.21|11093.21|11093.21|0
1648205080000|2022-03-25 10:44:40|11092.23|11092.23|11092.23|11092.23|11092.23|11092.23|11092.23|11092.23|0
1648205090000|2022-03-25 10:44:50|11091.84|11091.84|11089.68|11089.68|11091.84|11091.84|11089.68|11089.68|0
1648205100000|2022-03-25 10:45:00|11090.65|11090.65|11090.81|11090.81|11090.81|11090.81|11090.65|11090.65|0
1648205120000|2022-03-25 10:45:20|11091.99|11091.99|11089.96|11089.96|11092.32|11092.32|11089.96|11089.96|0
1648205130000|2022-03-25 10:45:30|11089.56|11089.56|11089.16|11089.16|11089.56|11089.56|11089.16|11089.16|0
1648205140000|2022-03-25 10:45:40|11089.05|11089.05|11088.78|11088.78|11089.05|11089.05|11088.78|11088.78|0
1648205170000|2022-03-25 10:46:10|11089.01|11089.01|11089.37|11089.37|11089.37|11089.37|11089.01|11089.01|0
1648205180000|2022-03-25 10:46:20|11089.6|11089.6|11089.38|11089.38|11089.6|11089.6|11089.38|11089.38|0
1648205190000|2022-03-25 10:46:30|11089.5|11089.5|11089.5|11089.5|11089.5|11089.5|11089.5|11089.5|0
1648205200000|2022-03-25 10:46:40|11092.59|11092.59|11093.57|11093.57|11093.57|11093.57|11091.62|11091.62|0
1648205210000|2022-03-25 10:46:50|11094.07|11094.07|11095.09|11095.09|11095.09|11095.09|11094.07|11094.07|0
1648205240000|2022-03-25 10:47:20|11094.97|11094.97|11093.95|11093.95|11094.97|11094.97|11093.95|11093.95|0
1648205250000|2022-03-25 10:47:30|11093.69|11093.69|11093.69|11093.69|11093.69|11093.69|11093.69|11093.69|0
1648205270000|2022-03-25 10:47:50|11093.49|11093.49|11093.49|11093.49|11093.49|11093.49|11093.49|11093.49|0
1648205280000|2022-03-25 10:48:00|11093.14|11093.14|11093.14|11093.14|11093.14|11093.14|11092.8|11092.8|0
1648205320000|2022-03-25 10:48:40|11093.54|11093.54|11096.31|11096.31|11096.31|11096.31|11093.54|11093.54|0
1648205330000|2022-03-25 10:48:50|11097.5|11097.5|11097.5|11097.5|11097.5|11097.5|11097.5|11097.5|0
1648205350000|2022-03-25 10:49:10|11098.19|11098.19|11098.19|11098.19|11098.19|11098.19|11098.19|11098.19|0
1648205360000|2022-03-25 10:49:20|11097|11097|11097|11097|11097|11097|11097|11097|0
1648205380000|2022-03-25 10:49:40|11097.98|11097.98|11099.03|11099.03|11099.93|11099.93|11097.98|11097.98|0
1648205390000|2022-03-25 10:49:50|11100|11100|11098.62|11098.62|11100|11100|11098.62|11098.62|0
1648205400000|2022-03-25 10:50:00|11097.43|11097.43|11097.43|11097.43|11097.43|11097.43|11097.43|11097.43|0
1648205420000|2022-03-25 10:50:20|11098.62|11098.62|11100.9|11100.9|11100.9|11100.9|11098.62|11098.62|0
1648205430000|2022-03-25 10:50:30|11100.38|11100.38|11100.38|11100.38|11100.38|11100.38|11100.38|11100.38|0
1648205440000|2022-03-25 10:50:40|11098.43|11098.43|11098.08|11098.08|11098.43|11098.43|11097.11|11097.11|0
1648205460000|2022-03-25 10:51:00|11098.2|11098.2|11098.07|11098.07|11098.2|11098.2|11098.07|11098.07|0
1648205480000|2022-03-25 10:51:20|11097.84|11097.84|11097.44|11097.44|11097.84|11097.84|11097.44|11097.44|0
1648205490000|2022-03-25 10:51:30|11097.84|11097.84|11097.84|11097.84|11097.84|11097.84|11097.84|11097.84|0
1648205500000|2022-03-25 10:51:40|11097.6|11097.6|11097.6|11097.6|11097.6|11097.6|11097.6|11097.6|0
1648205520000|2022-03-25 10:52:00|11097.49|11097.49|11094.78|11094.78|11097.49|11097.49|11094.78|11094.78|0
1648205530000|2022-03-25 10:52:10|11095.17|11095.17|11096.36|11096.36|11096.36|11096.36|11095.17|11095.17|0
1648205540000|2022-03-25 10:52:20|11096.47|11096.47|11096.27|11096.27|11096.47|11096.47|11096.27|11096.27|0
1648205560000|2022-03-25 10:52:40|11095.29|11095.29|11095.45|11095.45|11095.45|11095.45|11095.29|11095.29|0
1648205570000|2022-03-25 10:52:50|11095.33|11095.33|11095.33|11095.33|11095.33|11095.33|11095.33|11095.33|0
1648205580000|2022-03-25 10:53:00|11097.29|11097.29|11102.22|11102.22|11102.22|11102.22|11097.29|11097.29|0
1648205590000|2022-03-25 10:53:10|11102.69|11102.69|11103.43|11103.43|11103.83|11103.83|11102.69|11102.69|0
1648205670000|2022-03-25 10:54:30|11103.23|11103.23|11103.23|11103.23|11103.23|11103.23|11103.23|11103.23|0
1648205690000|2022-03-25 10:54:50|11103.63|11103.63|11104.02|11104.02|11104.02|11104.02|11103.63|11103.63|0
1648205720000|2022-03-25 10:55:20|11106.39|11106.39|11106.39|11106.39|11106.39|11106.39|11106.39|11106.39|0
1648205730000|2022-03-25 10:55:30|11106.51|11106.51|11105.76|11105.76|11106.81|11106.81|11105.76|11105.76|0
1648205740000|2022-03-25 10:55:40|11106.74|11106.74|11106.57|11106.57|11106.74|11106.74|11106.57|11106.57|0
1648205750000|2022-03-25 10:55:50|11106.97|11106.97|11107.37|11107.37|11107.37|11107.37|11106.97|11106.97|0
1648205760000|2022-03-25 10:56:00|11108.35|11108.35|11109.32|11109.32|11109.32|11109.32|11108.23|11108.23|0
1648205770000|2022-03-25 10:56:10|11109.58|11109.58|11109.58|11109.58|11109.58|11109.58|11109.58|11109.58|0
1648205810000|2022-03-25 10:56:50|11109.83|11109.83|11109.96|11109.96|11109.96|11109.96|11109.83|11109.83|0
1648205820000|2022-03-25 10:57:00|11110.36|11110.36|11111.55|11111.55|11111.55|11111.55|11110.36|11110.36|0
1648205830000|2022-03-25 10:57:10|11112.01|11112.01|11112.01|11112.01|11112.01|11112.01|11112.01|11112.01|0
1648205860000|2022-03-25 10:57:40|11112.17|11112.17|11112.17|11112.17|11112.17|11112.17|11112.17|11112.17|0
1648205880000|2022-03-25 10:58:00|11113.15|11113.15|11114.13|11114.13|11114.13|11114.13|11113.15|11113.15|0
1648205890000|2022-03-25 10:58:10|11114.01|11114.01|11114.01|11114.01|11114.01|11114.01|11114.01|11114.01|0
1648205920000|2022-03-25 10:58:40|11114.13|11114.13|11114.24|11114.24|11114.24|11114.24|11114.13|11114.13|0
1648205940000|2022-03-25 10:59:00|11114.93|11114.93|11114.59|11114.59|11114.93|11114.93|11114.59|11114.59|0
1648205960000|2022-03-25 10:59:20|11114.79|11114.79|11114.79|11114.79|11114.79|11114.79|11114.79|11114.79|0
1648205970000|2022-03-25 10:59:30|11114.53|11114.53|11114.53|11114.53|11114.53|11114.53|11114.53|11114.53|0
1648205980000|2022-03-25 10:59:40|11115.71|11115.71|11115.71|11115.71|11115.71|11115.71|11115.71|11115.71|0
1648205990000|2022-03-25 10:59:50|11116.1|11116.1|11116.19|11116.19|11116.19|11116.19|11116.1|11116.1|0
1648206000000|2022-03-25 11:00:00|11116.36|11116.36|11116.36|11116.36|11116.36|11116.36|11116.36|11116.36|0
1648206010000|2022-03-25 11:00:10|11116.47|11116.47|11116.23|11116.23|11116.65|11116.65|11116.23|11116.23|0
1648206020000|2022-03-25 11:00:20|11116.16|11116.16|11116.32|11116.32|11116.32|11116.32|11116.16|11116.16|0
1648206050000|2022-03-25 11:00:50|11116.47|11116.47|11116.47|11116.47|11116.47|11116.47|11116.47|11116.47|0
1648206060000|2022-03-25 11:01:00|11115.68|11115.68|11116.08|11116.08|11116.08|11116.08|11115.68|11115.68|0
1648206070000|2022-03-25 11:01:10|11114.89|11114.89|11114.89|11114.89|11114.89|11114.89|11114.89|11114.89|0
1648206080000|2022-03-25 11:01:20|11114.55|11114.55|11114.2|11114.2|11114.55|11114.55|11114.2|11114.2|0
1648206110000|2022-03-25 11:01:50|11116.16|11116.16|11116.16|11116.16|11116.16|11116.16|11116.16|11116.16|0
1648206120000|2022-03-25 11:02:00|11116.04|11116.04|11117.65|11117.65|11117.65|11117.65|11116.04|11116.04|0
1648206130000|2022-03-25 11:02:10|11118.63|11118.63|11118.63|11118.63|11118.63|11118.63|11118.63|11118.63|0
1648206140000|2022-03-25 11:02:20|11119.13|11119.13|11119.13|11119.13|11119.13|11119.13|11119.13|11119.13|0
1648206160000|2022-03-25 11:02:40|11118.09|11118.09|11117.7|11117.7|11118.09|11118.09|11117.7|11117.7|0
1648206170000|2022-03-25 11:02:50|11117.35|11117.35|11117.07|11117.07|11117.35|11117.35|11116.38|11116.38|0
1648206180000|2022-03-25 11:03:00|11116.09|11116.09|11116.09|11116.09|11116.09|11116.09|11116.09|11116.09|0
1648206190000|2022-03-25 11:03:10|11117.07|11117.07|11117.07|11117.07|11117.07|11117.07|11117.07|11117.07|0
1648206220000|2022-03-25 11:03:40|11116.72|11116.72|11116.72|11116.72|11116.72|11116.72|11116.72|11116.72|0
1648206250000|2022-03-25 11:04:10|11116.32|11116.32|11116.32|11116.32|11116.32|11116.32|11116.32|11116.32|0
1648206260000|2022-03-25 11:04:20|11117.3|11117.3|11117.3|11117.3|11117.3|11117.3|11117.3|11117.3|0
1648206290000|2022-03-25 11:04:50|11116.32|11116.32|11116.32|11116.32|11116.32|11116.32|11116.32|11116.32|0
1648206300000|2022-03-25 11:05:00|11116.64|11116.64|11116.38|11116.38|11116.64|11116.64|11116.38|11116.38|0
1648206310000|2022-03-25 11:05:10|11115.2|11115.2|11115.2|11115.2|11115.2|11115.2|11115.2|11115.2|0
1648206330000|2022-03-25 11:05:30|11115.4|11115.4|11115.66|11115.66|11115.66|11115.66|11115.4|11115.4|0
1648206360000|2022-03-25 11:06:00|11114.68|11114.68|11114.68|11114.68|11114.68|11114.68|11114.68|11114.68|0
1648206380000|2022-03-25 11:06:20|11113.7|11113.7|11112.12|11112.12|11113.7|11113.7|11112.12|11112.12|0
1648206390000|2022-03-25 11:06:30|11110.94|11110.94|11110.44|11110.44|11112.12|11112.12|11110.44|11110.44|0
1648206400000|2022-03-25 11:06:40|11109.75|11109.75|11109.41|11109.41|11109.75|11109.75|11109.41|11109.41|0
1648206410000|2022-03-25 11:06:50|11109.76|11109.76|11109.76|11109.76|11109.76|11109.76|11109.76|11109.76|0
1648206420000|2022-03-25 11:07:00|11109.99|11109.99|11109.7|11109.7|11110.11|11110.11|11109.7|11109.7|0
1648206430000|2022-03-25 11:07:10|11108.52|11108.52|11109.51|11109.51|11109.59|11109.59|11108.4|11108.4|0
1648206440000|2022-03-25 11:07:20|11109.59|11109.59|11109.59|11109.59|11109.59|11109.59|11109.59|11109.59|0
1648206450000|2022-03-25 11:07:30|11108.61|11108.61|11108.61|11108.61|11108.61|11108.61|11108.61|11108.61|0
1648206460000|2022-03-25 11:07:40|11109.59|11109.59|11109.59|11109.59|11109.59|11109.59|11109.59|11109.59|0
1648206490000|2022-03-25 11:08:10|11109.7|11109.7|11110.04|11110.04|11110.04|11110.04|11109.7|11109.7|0
1648206500000|2022-03-25 11:08:20|11110.28|11110.28|11110.28|11110.28|11110.28|11110.28|11110.28|11110.28|0
1648206510000|2022-03-25 11:08:30|11110.62|11110.62|11110.62|11110.62|11110.62|11110.62|11110.62|11110.62|0
1648206520000|2022-03-25 11:08:40|11111.02|11111.02|11111.25|11111.25|11111.25|11111.25|11111.02|11111.02|0
1648206540000|2022-03-25 11:09:00|11111.13|11111.13|11110.92|11110.92|11111.13|11111.13|11110.92|11110.92|0
1648206550000|2022-03-25 11:09:10|11109.15|11109.15|11110.11|11110.11|11110.11|11110.11|11108.92|11108.92|0
1648206580000|2022-03-25 11:09:40|11110.5|11110.5|11111.48|11111.48|11111.48|11111.48|11110.5|11110.5|0
1648206590000|2022-03-25 11:09:50|11110.3|11110.3|11110.55|11110.55|11110.55|11110.55|11110.3|11110.3|0
1648206600000|2022-03-25 11:10:00|11110.67|11110.67|11110.84|11110.84|11110.84|11110.84|11110.67|11110.67|0
1648206620000|2022-03-25 11:10:20|11110.06|11110.06|11109.98|11109.98|11110.06|11110.06|11109.98|11109.98|0
1648206630000|2022-03-25 11:10:30|11109.01|11109.01|11109.01|11109.01|11109.01|11109.01|11109.01|11109.01|0
1648206650000|2022-03-25 11:10:50|11108.03|11108.03|11108.03|11108.03|11108.03|11108.03|11108.03|11108.03|0
1648206660000|2022-03-25 11:11:00|11105.66|11105.66|11105.66|11105.66|11105.66|11105.66|11105.66|11105.66|0
1648206670000|2022-03-25 11:11:10|11105.24|11105.24|11105.24|11105.24|11105.24|11105.24|11105.24|11105.24|0
1648206710000|2022-03-25 11:11:50|11104.26|11104.26|11104.26|11104.26|11104.26|11104.26|11104.26|11104.26|0
1648206740000|2022-03-25 11:12:20|11104.38|11104.38|11103.96|11103.96|11104.38|11104.38|11103.96|11103.96|0
1648206770000|2022-03-25 11:12:50|11104.16|11104.16|11105.35|11105.35|11106.53|11106.53|11104.16|11104.16|0
1648206780000|2022-03-25 11:13:00|11103.39|11103.39|11102.42|11102.42|11103.39|11103.39|11102.42|11102.42|0
1648206790000|2022-03-25 11:13:10|11101.44|11101.44|11102.42|11102.42|11102.42|11102.42|11101.44|11101.44|0
1648206810000|2022-03-25 11:13:30|11102.94|11102.94|11102.94|11102.94|11102.94|11102.94|11102.94|11102.94|0
1648206820000|2022-03-25 11:13:40|11103.28|11103.28|11104.26|11104.26|11104.26|11104.26|11103.28|11103.28|0
1648206840000|2022-03-25 11:14:00|11105.45|11105.45|11105.95|11105.95|11105.95|11105.95|11105.45|11105.45|0
1648206880000|2022-03-25 11:14:40|11106.37|11106.37|11106.72|11106.72|11106.72|11106.72|11106.37|11106.37|0
1648206890000|2022-03-25 11:14:50|11106.6|11106.6|11105.77|11105.77|11106.74|11106.74|11105.77|11105.77|0
1648206900000|2022-03-25 11:15:00|11104.79|11104.79|11104.79|11104.79|11104.79|11104.79|11104.79|11104.79|0
1648206920000|2022-03-25 11:15:20|11104.45|11104.45|11104.45|11104.45|11104.45|11104.45|11104.45|11104.45|0
1648206930000|2022-03-25 11:15:30|11103.26|11103.26|11103.26|11103.26|11103.26|11103.26|11103.26|11103.26|0
1648206940000|2022-03-25 11:15:40|11104.24|11104.24|11106.19|11106.19|11106.19|11106.19|11104.24|11104.24|0
1648206950000|2022-03-25 11:15:50|11105.87|11105.87|11105.87|11105.87|11105.87|11105.87|11105.87|11105.87|0
1648206960000|2022-03-25 11:16:00|11106.85|11106.85|11106.85|11106.85|11106.85|11106.85|11106.85|11106.85|0
1648206970000|2022-03-25 11:16:10|11107.25|11107.25|11107.65|11107.65|11107.65|11107.65|11107.25|11107.25|0
1648206990000|2022-03-25 11:16:30|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|11107.25|0
1648207000000|2022-03-25 11:16:40|11107.41|11107.41|11108.08|11108.08|11108.08|11108.08|11107.41|11107.41|0
1648207020000|2022-03-25 11:17:00|11109.26|11109.26|11109.03|11109.03|11109.26|11109.26|11109.03|11109.03|0
1648207030000|2022-03-25 11:17:10|11108.8|11108.8|11108.56|11108.56|11108.8|11108.8|11108.56|11108.56|0
1648207060000|2022-03-25 11:17:40|11108.73|11108.73|11108.73|11108.73|11108.73|11108.73|11108.73|11108.73|0
1648207070000|2022-03-25 11:17:50|11109.71|11109.71|11109.71|11109.71|11109.71|11109.71|11109.71|11109.71|0
1648207080000|2022-03-25 11:18:00|11110.05|11110.05|11111.03|11111.03|11111.03|11111.03|11110.05|11110.05|0
1648207090000|2022-03-25 11:18:10|11109.76|11109.76|11110.1|11110.1|11110.1|11110.1|11109.76|11109.76|0
1648207120000|2022-03-25 11:18:40|11109.98|11109.98|11109.75|11109.75|11109.98|11109.98|11109.75|11109.75|0
1648207130000|2022-03-25 11:18:50|11109.25|11109.25|11109.25|11109.25|11109.25|11109.25|11109.25|11109.25|0
1648207140000|2022-03-25 11:19:00|11108.27|11108.27|11107.09|11107.09|11108.27|11108.27|11107.09|11107.09|0
1648207150000|2022-03-25 11:19:10|11106.4|11106.4|11106.11|11106.11|11106.4|11106.4|11106.11|11106.11|0
1648207160000|2022-03-25 11:19:20|11107.3|11107.3|11107.3|11107.3|11107.3|11107.3|11107.3|11107.3|0
1648207170000|2022-03-25 11:19:30|11107.39|11107.39|11107.05|11107.05|11107.39|11107.39|11107.05|11107.05|0
1648207190000|2022-03-25 11:19:50|11105.87|11105.87|11105.87|11105.87|11105.87|11105.87|11105.87|11105.87|0
1648207200000|2022-03-25 11:20:00|11105.57|11105.57|11106.55|11106.55|11106.55|11106.55|11105.57|11105.57|0
1648207210000|2022-03-25 11:20:10|11106.15|11106.15|11106.15|11106.15|11106.15|11106.15|11106.15|11106.15|0
1648207220000|2022-03-25 11:20:20|11107.33|11107.33|11107.33|11107.33|11107.33|11107.33|11107.33|11107.33|0
1648207240000|2022-03-25 11:20:40|11106.64|11106.64|11106.64|11106.64|11106.64|11106.64|11106.64|11106.64|0
1648207250000|2022-03-25 11:20:50|11107.62|11107.62|11108.62|11108.62|11108.74|11108.74|11107.44|11107.44|0
1648207270000|2022-03-25 11:21:10|11107.44|11107.44|11109.39|11109.39|11111|11111|11107.09|11107.09|0
1648207280000|2022-03-25 11:21:20|11110.37|11110.37|11110.37|11110.37|11110.37|11110.37|11110.37|11110.37|0
1648207300000|2022-03-25 11:21:40|11111.13|11111.13|11111.13|11111.13|11111.13|11111.13|11111.13|11111.13|0
1648207310000|2022-03-25 11:21:50|11111.21|11111.21|11111.27|11111.27|11111.36|11111.36|11111.21|11111.21|0
1648207320000|2022-03-25 11:22:00|11111.53|11111.53|11111.53|11111.53|11111.53|11111.53|11111.53|11111.53|0
1648207330000|2022-03-25 11:22:10|11111.86|11111.86|11111.86|11111.86|11111.86|11111.86|11111.86|11111.86|0
1648207340000|2022-03-25 11:22:20|11113.05|11113.05|11111.86|11111.86|11113.05|11113.05|11111.86|11111.86|0
1648207380000|2022-03-25 11:23:00|11112.36|11112.36|11112.97|11112.97|11113.12|11113.12|11112.36|11112.36|0
1648207390000|2022-03-25 11:23:10|11111.01|11111.01|11111.01|11111.01|11111.01|11111.01|11111.01|11111.01|0
1648207410000|2022-03-25 11:23:30|11111.18|11111.18|11117.8|11117.8|11117.8|11117.8|11111.18|11111.18|0
1648207420000|2022-03-25 11:23:40|11117.97|11117.97|11117.86|11117.86|11117.97|11117.97|11117.7|11117.7|0
1648207430000|2022-03-25 11:23:50|11117.55|11117.55|11117.65|11117.65|11117.72|11117.72|11117.4|11117.4|0
1648207440000|2022-03-25 11:24:00|11116.46|11116.46|11116.88|11116.88|11116.88|11116.88|11116.46|11116.46|0
1648207460000|2022-03-25 11:24:20|11116.46|11116.46|11116.46|11116.46|11116.46|11116.46|11116.46|11116.46|0
1648207480000|2022-03-25 11:24:40|11116.25|11116.25|11116.25|11116.25|11116.25|11116.25|11116.25|11116.25|0
1648207490000|2022-03-25 11:24:50|11116.1|11116.1|11114.92|11114.92|11116.1|11116.1|11114.92|11114.92|0
1648207500000|2022-03-25 11:25:00|11112.96|11112.96|11112.71|11112.71|11112.96|11112.96|11112.71|11112.71|0
1648207540000|2022-03-25 11:25:40|11110.75|11110.75|11110.75|11110.75|11110.75|11110.75|11110.75|11110.75|0
1648207560000|2022-03-25 11:26:00|11111.55|11111.55|11111.55|11111.55|11111.55|11111.55|11111.55|11111.55|0
1648207580000|2022-03-25 11:26:20|11112.73|11112.73|11112.73|11112.73|11112.73|11112.73|11112.73|11112.73|0
1648207590000|2022-03-25 11:26:30|11112.9|11112.9|11114.11|11114.11|11114.11|11114.11|11112.9|11112.9|0
1648207620000|2022-03-25 11:27:00|11115.08|11115.08|11115.08|11115.08|11115.08|11115.08|11115.08|11115.08|0
1648207630000|2022-03-25 11:27:10|11112.72|11112.72|11112.72|11112.72|11112.72|11112.72|11112.72|11112.72|0
1648207660000|2022-03-25 11:27:40|11111.53|11111.53|11110.35|11110.35|11111.53|11111.53|11110.35|11110.35|0
1648207680000|2022-03-25 11:28:00|11110.74|11110.74|11111.79|11111.79|11111.79|11111.79|11110.61|11110.61|0
1648207690000|2022-03-25 11:28:10|11112.13|11112.13|11112.13|11112.13|11112.13|11112.13|11112.13|11112.13|0
1648207700000|2022-03-25 11:28:20|11112.01|11112.01|11112.01|11112.01|11112.01|11112.01|11112.01|11112.01|0
1648207710000|2022-03-25 11:28:30|11111.75|11111.75|11111.75|11111.75|11111.75|11111.75|11111.75|11111.75|0
1648207740000|2022-03-25 11:29:00|11110.56|11110.56|11111.75|11111.75|11111.75|11111.75|11110.56|11110.56|0
1648207760000|2022-03-25 11:29:20|11111.96|11111.96|11111.2|11111.2|11112.59|11112.59|11111.2|11111.2|0
1648207770000|2022-03-25 11:29:30|11110.02|11110.02|11110.15|11110.15|11110.15|11110.15|11110.02|11110.02|0
1648207790000|2022-03-25 11:29:50|11111.13|11111.13|11112.1|11112.1|11112.1|11112.1|11111.13|11111.13|0
1648207840000|2022-03-25 11:30:40|11111.94|11111.94|11111.94|11111.94|11111.94|11111.94|11111.94|11111.94|0
1648207850000|2022-03-25 11:30:50|11111.77|11111.77|11111.77|11111.77|11111.77|11111.77|11111.77|11111.77|0
1648207860000|2022-03-25 11:31:00|11111.57|11111.57|11111.57|11111.57|11111.57|11111.57|11111.57|11111.57|0
1648207870000|2022-03-25 11:31:10|11111.78|11111.78|11111.78|11111.78|11111.78|11111.78|11111.78|11111.78|0
1648207890000|2022-03-25 11:31:30|11112.96|11112.96|11112.47|11112.47|11112.96|11112.96|11112.47|11112.47|0
1648207900000|2022-03-25 11:31:40|11112.7|11112.7|11113.89|11113.89|11113.89|11113.89|11112.7|11112.7|0
1648207950000|2022-03-25 11:32:30|11114.12|11114.12|11113.95|11113.95|11114.12|11114.12|11113.95|11113.95|0
1648207960000|2022-03-25 11:32:40|11113.79|11113.79|11113.79|11113.79|11113.79|11113.79|11113.79|11113.79|0
1648207970000|2022-03-25 11:32:50|11114.13|11114.13|11114.13|11114.13|11114.13|11114.13|11114.13|11114.13|0
1648207980000|2022-03-25 11:33:00|11113.97|11113.97|11112.99|11112.99|11113.97|11113.97|11112.99|11112.99|0
1648208000000|2022-03-25 11:33:20|11114.94|11114.94|11114.94|11114.94|11114.94|11114.94|11114.94|11114.94|0
1648208030000|2022-03-25 11:33:50|11115.29|11115.29|11115.45|11115.45|11115.45|11115.45|11115.29|11115.29|0
1648208080000|2022-03-25 11:34:40|11116.64|11116.64|11117.61|11117.61|11117.61|11117.61|11116.64|11116.64|0
1648208100000|2022-03-25 11:35:00|11117.5|11117.5|11117.61|11117.61|11117.61|11117.61|11117.5|11117.5|0
1648208120000|2022-03-25 11:35:20|11119.98|11119.98|11120.57|11120.57|11120.57|11120.57|11119.98|11119.98|0
1648208140000|2022-03-25 11:35:40|11119.59|11119.59|11119.59|11119.59|11119.59|11119.59|11119.59|11119.59|0
1648208150000|2022-03-25 11:35:50|11120.18|11120.18|11119.23|11119.23|11120.18|11120.18|11119|11119|0
1648208160000|2022-03-25 11:36:00|11119.35|11119.35|11119.61|11119.61|11119.61|11119.61|11119.35|11119.35|0
1648208170000|2022-03-25 11:36:10|11119.46|11119.46|11119.22|11119.22|11119.46|11119.46|11119.22|11119.22|0
1648208180000|2022-03-25 11:36:20|11119.46|11119.46|11119.8|11119.8|11119.8|11119.8|11119.46|11119.46|0
1648208210000|2022-03-25 11:36:50|11120.2|11120.2|11120.2|11120.2|11120.2|11120.2|11120.2|11120.2|0
1648208220000|2022-03-25 11:37:00|11120.36|11120.36|11120.36|11120.36|11120.36|11120.36|11120.36|11120.36|0
1648208290000|2022-03-25 11:38:10|11119.96|11119.96|11119.96|11119.96|11119.96|11119.96|11119.96|11119.96|0
1648208310000|2022-03-25 11:38:30|11119.7|11119.7|11120.68|11120.68|11120.68|11120.68|11119.7|11119.7|0
1648208330000|2022-03-25 11:38:50|11121.07|11121.07|11120.97|11120.97|11121.07|11121.07|11120.97|11120.97|0
1648208340000|2022-03-25 11:39:00|11120.58|11120.58|11120.97|11120.97|11120.97|11120.97|11120.58|11120.58|0
1648208360000|2022-03-25 11:39:20|11119.79|11119.79|11119.79|11119.79|11119.79|11119.79|11119.79|11119.79|0
1648208370000|2022-03-25 11:39:30|11118.61|11118.61|11118.61|11118.61|11118.61|11118.61|11118.61|11118.61|0
1648208380000|2022-03-25 11:39:40|11118.28|11118.28|11117.78|11117.78|11118.28|11118.28|11117.3|11117.3|0
1648208390000|2022-03-25 11:39:50|11117.9|11117.9|11117.9|11117.9|11117.9|11117.9|11117.9|11117.9|0
1648208400000|2022-03-25 11:40:00|11120.26|11120.26|11118.82|11118.82|11121.44|11121.44|11118.82|11118.82|0
1648208410000|2022-03-25 11:40:10|11118.65|11118.65|11118.49|11118.49|11118.65|11118.65|11118.49|11118.49|0
1648208430000|2022-03-25 11:40:30|11118.32|11118.32|11118.32|11118.32|11118.32|11118.32|11118.32|11118.32|0
1648208440000|2022-03-25 11:40:40|11118.58|11118.58|11118.75|11118.75|11118.75|11118.75|11118.42|11118.42|0
1648208450000|2022-03-25 11:40:50|11118.86|11118.86|11118.76|11118.76|11119.09|11119.09|11118.75|11118.75|0
1648208460000|2022-03-25 11:41:00|11118.6|11118.6|11118.6|11118.6|11118.6|11118.6|11118.6|11118.6|0
1648208470000|2022-03-25 11:41:10|11120.55|11120.55|11120.55|11120.55|11120.55|11120.55|11120.55|11120.55|0
1648208480000|2022-03-25 11:41:20|11120.71|11120.71|11120.88|11120.88|11120.88|11120.88|11120.71|11120.71|0
1648208490000|2022-03-25 11:41:30|11121.86|11121.86|11121.86|11121.86|11121.86|11121.86|11121.86|11121.86|0
1648208500000|2022-03-25 11:41:40|11121.69|11121.69|11121.69|11121.69|11121.69|11121.69|11121.69|11121.69|0
1648208520000|2022-03-25 11:42:00|11121.8|11121.8|11122.49|11122.49|11122.49|11122.49|11121.8|11121.8|0
1648208530000|2022-03-25 11:42:10|11122.32|11122.32|11123.3|11123.3|11124.28|11124.28|11122.32|11122.32|0
1648208540000|2022-03-25 11:42:20|11123.41|11123.41|11123.58|11123.58|11123.58|11123.58|11123.41|11123.41|0
1648208560000|2022-03-25 11:42:40|11123.91|11123.91|11123.85|11123.85|11124.08|11124.08|11123.68|11123.68|0
1648208570000|2022-03-25 11:42:50|11124.82|11124.82|11124.82|11124.82|11124.82|11124.82|11124.82|11124.82|0
1648208580000|2022-03-25 11:43:00|11124.99|11124.99|11126.92|11126.92|11127.03|11127.03|11124.99|11124.99|0
1648208590000|2022-03-25 11:43:10|11127.61|11127.61|11127.61|11127.61|11127.61|11127.61|11127.61|11127.61|0
1648208610000|2022-03-25 11:43:30|11127.45|11127.45|11128.59|11128.59|11128.59|11128.59|11127.45|11127.45|0
1648208630000|2022-03-25 11:43:50|11128.91|11128.91|11128.91|11128.91|11128.91|11128.91|11128.91|11128.91|0
1648208640000|2022-03-25 11:44:00|11128.65|11128.65|11129.29|11129.29|11129.29|11129.29|11128.65|11128.65|0
1648208650000|2022-03-25 11:44:10|11128.31|11128.31|11128.31|11128.31|11128.31|11128.31|11128.31|11128.31|0
1648208670000|2022-03-25 11:44:30|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|0
1648208680000|2022-03-25 11:44:40|11128.91|11128.91|11129.78|11129.78|11129.78|11129.78|11128.91|11128.91|0
1648208690000|2022-03-25 11:44:50|11130.12|11130.12|11130.35|11130.35|11130.35|11130.35|11130.12|11130.12|0
1648208700000|2022-03-25 11:45:00|11129.17|11129.17|11129.57|11129.57|11129.57|11129.57|11129.17|11129.17|0
1648208710000|2022-03-25 11:45:10|11129.48|11129.48|11131.43|11131.43|11131.51|11131.51|11129.48|11129.48|0
1648208720000|2022-03-25 11:45:20|11131.2|11131.2|11130.14|11130.14|11131.2|11131.2|11129.99|11129.99|0
1648208730000|2022-03-25 11:45:30|11130.02|11130.02|11130.02|11130.02|11130.02|11130.02|11130.02|11130.02|0
1648208750000|2022-03-25 11:45:50|11128.84|11128.84|11128.76|11128.76|11128.84|11128.84|11128.76|11128.76|0
1648208760000|2022-03-25 11:46:00|11128.61|11128.61|11127.29|11127.29|11128.61|11128.61|11127.29|11127.29|0
1648208770000|2022-03-25 11:46:10|11126.49|11126.49|11126.68|11126.68|11127.24|11127.24|11126.49|11126.49|0
1648208780000|2022-03-25 11:46:20|11127.08|11127.08|11126.96|11126.96|11127.08|11127.08|11126.96|11126.96|0
1648208790000|2022-03-25 11:46:30|11125.78|11125.78|11125.78|11125.78|11125.78|11125.78|11125.78|11125.78|0
1648208810000|2022-03-25 11:46:50|11126.01|11126.01|11126.01|11126.01|11126.24|11126.24|11126.01|11126.01|0
1648208820000|2022-03-25 11:47:00|11126.41|11126.41|11126.61|11126.61|11126.61|11126.61|11126.41|11126.41|0
1648208830000|2022-03-25 11:47:10|11126.77|11126.77|11126.69|11126.69|11126.77|11126.77|11126.69|11126.69|0
1648208840000|2022-03-25 11:47:20|11126.77|11126.77|11126.77|11126.77|11126.77|11126.77|11126.69|11126.69|0
1648208850000|2022-03-25 11:47:30|11126.69|11126.69|11126.88|11126.88|11126.88|11126.88|11126.69|11126.69|0
1648208860000|2022-03-25 11:47:40|11127.2|11127.2|11128.63|11128.63|11128.63|11128.63|11127.2|11127.2|0
1648208870000|2022-03-25 11:47:50|11128.84|11128.84|11128.84|11128.84|11128.96|11128.96|11128.84|11128.84|0
1648208880000|2022-03-25 11:48:00|11128.92|11128.92|11128.92|11128.92|11128.92|11128.92|11128.92|11128.92|0
1648208890000|2022-03-25 11:48:10|11128.6|11128.6|11130.43|11130.43|11130.43|11130.43|11128.6|11128.6|0
1648208910000|2022-03-25 11:48:30|11130.82|11130.82|11133.46|11133.46|11133.46|11133.46|11130.82|11130.82|0
1648208920000|2022-03-25 11:48:40|11132.48|11132.48|11132.64|11132.64|11132.64|11132.64|11132.48|11132.48|0
1648208930000|2022-03-25 11:48:50|11132.89|11132.89|11133.09|11133.09|11133.09|11133.09|11132.89|11132.89|0
1648208940000|2022-03-25 11:49:00|11132.98|11132.98|11132.06|11132.06|11132.98|11132.98|11132.06|11132.06|0
1648208950000|2022-03-25 11:49:10|11131.83|11131.83|11131.98|11131.98|11131.98|11131.98|11131.83|11131.83|0
1648208960000|2022-03-25 11:49:20|11132.48|11132.48|11132.88|11132.88|11132.88|11132.88|11132.48|11132.48|0
1648208970000|2022-03-25 11:49:30|11133.86|11133.86|11132.88|11132.88|11133.86|11133.86|11132.88|11132.88|0
1648208990000|2022-03-25 11:49:50|11135.24|11135.24|11133.21|11133.21|11135.24|11135.24|11132.88|11132.88|0
1648209000000|2022-03-25 11:50:00|11132.24|11132.24|11131.69|11131.69|11132.24|11132.24|11131.69|11131.69|0
1648209010000|2022-03-25 11:50:10|11132.09|11132.09|11131.54|11131.54|11132.09|11132.09|11131.54|11131.54|0
1648209030000|2022-03-25 11:50:30|11131.7|11131.7|11131.7|11131.7|11131.7|11131.7|11131.7|11131.7|0
1648209060000|2022-03-25 11:51:00|11131.15|11131.15|11131.15|11131.15|11131.15|11131.15|11131.15|11131.15|0
1648209090000|2022-03-25 11:51:30|11131.06|11131.06|11131.45|11131.45|11131.45|11131.45|11131.06|11131.06|0
1648209130000|2022-03-25 11:52:10|11132.64|11132.64|11132.64|11132.64|11132.64|11132.64|11132.64|11132.64|0
1648209160000|2022-03-25 11:52:40|11132.56|11132.56|11132.4|11132.4|11132.56|11132.56|11132.4|11132.4|0
1648209170000|2022-03-25 11:52:50|11133.38|11133.38|11133.3|11133.3|11133.38|11133.38|11133.3|11133.3|0
1648209180000|2022-03-25 11:53:00|11133.19|11133.19|11132.96|11132.96|11133.19|11133.19|11132.96|11132.96|0
1648209190000|2022-03-25 11:53:10|11133.12|11133.12|11133.12|11133.12|11133.12|11133.12|11133.12|11133.12|0
1648209200000|2022-03-25 11:53:20|11133.52|11133.52|11136.42|11136.42|11136.42|11136.42|11133.52|11133.52|0
1648209210000|2022-03-25 11:53:30|11136.09|11136.09|11136.09|11136.09|11136.09|11136.09|11136.09|11136.09|0
1648209230000|2022-03-25 11:53:50|11135.92|11135.92|11135.92|11135.92|11135.92|11135.92|11135.92|11135.92|0
1648209240000|2022-03-25 11:54:00|11135.69|11135.69|11135.34|11135.34|11135.69|11135.69|11135.34|11135.34|0
1648209250000|2022-03-25 11:54:10|11137.3|11137.3|11138.67|11138.67|11138.67|11138.67|11137.3|11137.3|0
1648209280000|2022-03-25 11:54:40|11138.5|11138.5|11138.5|11138.5|11138.5|11138.5|11138.5|11138.5|0
1648209290000|2022-03-25 11:54:50|11137.53|11137.53|11137.53|11137.53|11137.53|11137.53|11137.53|11137.53|0
1648209300000|2022-03-25 11:55:00|11137.92|11137.92|11138.32|11138.32|11138.32|11138.32|11137.92|11137.92|0
1648209310000|2022-03-25 11:55:10|11138.72|11138.72|11138.72|11138.72|11138.72|11138.72|11138.72|11138.72|0
1648209320000|2022-03-25 11:55:20|11139.9|11139.9|11138.72|11138.72|11139.9|11139.9|11138.72|11138.72|0
1648209330000|2022-03-25 11:55:30|11137.54|11137.54|11138.68|11138.68|11138.68|11138.68|11137.54|11137.54|0
1648209340000|2022-03-25 11:55:40|11139.37|11139.37|11139.79|11139.79|11139.79|11139.79|11139.37|11139.37|0
1648209370000|2022-03-25 11:56:10|11138.99|11138.99|11139.39|11139.39|11139.39|11139.39|11138.99|11138.99|0
1648209380000|2022-03-25 11:56:20|11139.79|11139.79|11139.79|11139.79|11139.79|11139.79|11139.79|11139.79|0
1648209390000|2022-03-25 11:56:30|11137.84|11137.84|11138.88|11138.88|11139.23|11139.23|11137.84|11137.84|0
1648209410000|2022-03-25 11:56:50|11137.91|11137.91|11137.91|11137.91|11137.91|11137.91|11137.91|11137.91|0
1648209420000|2022-03-25 11:57:00|11137.56|11137.56|11137.05|11137.05|11137.56|11137.56|11137.05|11137.05|0
1648209430000|2022-03-25 11:57:10|11137.45|11137.45|11137.45|11137.45|11137.45|11137.45|11137.45|11137.45|0
1648209450000|2022-03-25 11:57:30|11137.22|11137.22|11137.22|11137.22|11137.22|11137.22|11136.24|11136.24|0
1648209470000|2022-03-25 11:57:50|11137.1|11137.1|11136.89|11136.89|11137.87|11137.87|11136.89|11136.89|0
1648209510000|2022-03-25 11:58:30|11136.68|11136.68|11136.68|11136.68|11136.68|11136.68|11136.68|11136.68|0
1648209520000|2022-03-25 11:58:40|11135.5|11135.5|11134.7|11134.7|11135.5|11135.5|11134.7|11134.7|0
1648209530000|2022-03-25 11:58:50|11135.03|11135.03|11135.03|11135.03|11135.03|11135.03|11135.03|11135.03|0
1648209540000|2022-03-25 11:59:00|11135.83|11135.83|11135.83|11135.83|11135.83|11135.83|11135.83|11135.83|0
1648209550000|2022-03-25 11:59:10|11135.62|11135.62|11135.62|11135.62|11135.62|11135.62|11135.62|11135.62|0
1648209560000|2022-03-25 11:59:20|11134.43|11134.43|11134.43|11134.43|11134.43|11134.43|11134.43|11134.43|0
1648209570000|2022-03-25 11:59:30|11133.25|11133.25|11132.05|11132.05|11133.25|11133.25|11132.05|11132.05|0
1648209580000|2022-03-25 11:59:40|11133.23|11133.23|11132.28|11132.28|11133.35|11133.35|11132.05|11132.05|0
1648209590000|2022-03-25 11:59:50|11131.59|11131.59|11130.78|11130.78|11131.59|11131.59|11130.78|11130.78|0
1648209600000|2022-03-25 12:00:00|11130.52|11130.52|11129.34|11129.34|11130.52|11130.52|11129.34|11129.34|0
1648209630000|2022-03-25 12:00:30|11128.36|11128.36|11128.36|11128.36|11128.36|11128.36|11128.36|11128.36|0
1648209660000|2022-03-25 12:01:00|11128.02|11128.02|11127.47|11127.47|11128.02|11128.02|11127.47|11127.47|0
1648209670000|2022-03-25 12:01:10|11127.3|11127.3|11127.14|11127.14|11127.3|11127.3|11127.14|11127.14|0
1648209680000|2022-03-25 12:01:20|11127.34|11127.34|11127.34|11127.34|11127.34|11127.34|11127.34|11127.34|0
1648209700000|2022-03-25 12:01:40|11126.36|11126.36|11126.36|11126.36|11126.36|11126.36|11126.36|11126.36|0
1648209720000|2022-03-25 12:02:00|11125.96|11125.96|11125.5|11125.5|11125.96|11125.96|11125.5|11125.5|0
1648209730000|2022-03-25 12:02:10|11124.32|11124.32|11125.5|11125.5|11126.68|11126.68|11124.32|11124.32|0
1648209740000|2022-03-25 12:02:20|11125.9|11125.9|11125.9|11125.9|11125.9|11125.9|11125.9|11125.9|0
1648209750000|2022-03-25 12:02:30|11126.87|11126.87|11126.87|11126.87|11126.87|11126.87|11126.87|11126.87|0
1648209770000|2022-03-25 12:02:50|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|0
1648209780000|2022-03-25 12:03:00|11126.47|11126.47|11126.47|11126.47|11126.47|11126.47|11126.47|11126.47|0
1648209790000|2022-03-25 12:03:10|11127.66|11127.66|11127.66|11127.66|11127.66|11127.66|11127.66|11127.66|0
1648209800000|2022-03-25 12:03:20|11127.89|11127.89|11127.89|11127.89|11127.89|11127.89|11127.89|11127.89|0
1648209810000|2022-03-25 12:03:30|11128.01|11128.01|11128.01|11128.01|11128.01|11128.01|11128.01|11128.01|0
1648209870000|2022-03-25 12:04:30|11127.8|11127.8|11127.8|11127.8|11127.8|11127.8|11127.8|11127.8|0
1648209900000|2022-03-25 12:05:00|11127.64|11127.64|11128.19|11128.19|11128.19|11128.19|11127.64|11127.64|0
1648209910000|2022-03-25 12:05:10|11128.03|11128.03|11128.03|11128.03|11128.03|11128.03|11128.03|11128.03|0
1648209950000|2022-03-25 12:05:50|11127.6|11127.6|11127.6|11127.6|11127.6|11127.6|11127.6|11127.6|0
1648209960000|2022-03-25 12:06:00|11128.03|11128.03|11127.74|11127.74|11128.03|11128.03|11127.74|11127.74|0
1648209980000|2022-03-25 12:06:20|11127.82|11127.82|11122.51|11122.51|11127.82|11127.82|11122.51|11122.51|0
1648209990000|2022-03-25 12:06:30|11122.27|11122.27|11123.02|11123.02|11123.02|11123.02|11122.15|11122.15|0
1648210000000|2022-03-25 12:06:40|11123.28|11123.28|11123.28|11123.28|11123.28|11123.28|11123.28|11123.28|0
1648210020000|2022-03-25 12:07:00|11122.81|11122.81|11122.81|11122.81|11122.81|11122.81|11122.81|11122.81|0
1648210070000|2022-03-25 12:07:50|11123.21|11123.21|11123.21|11123.21|11123.21|11123.21|11123.21|11123.21|0
1648210080000|2022-03-25 12:08:00|11122.42|11122.42|11121.44|11121.44|11122.42|11122.42|11121.44|11121.44|0
1648210090000|2022-03-25 12:08:10|11120.26|11120.26|11120.26|11120.26|11120.26|11120.26|11120.26|11120.26|0
1648210100000|2022-03-25 12:08:20|11120.47|11120.47|11124.9|11124.9|11124.9|11124.9|11120.47|11120.47|0
1648210130000|2022-03-25 12:08:50|11124.75|11124.75|11124.75|11124.75|11124.75|11124.75|11124.75|11124.75|0
1648210140000|2022-03-25 12:09:00|11124.63|11124.63|11123.49|11123.49|11124.63|11124.63|11123.49|11123.49|0
1648210180000|2022-03-25 12:09:40|11123.79|11123.79|11124.03|11124.03|11124.03|11124.03|11123.79|11123.79|0
1648210200000|2022-03-25 12:10:00|11124.26|11124.26|11124.26|11124.26|11124.26|11124.26|11124.26|11124.26|0
1648210230000|2022-03-25 12:10:30|11124.03|11124.03|11124.26|11124.26|11124.26|11124.26|11124.03|11124.03|0
1648210260000|2022-03-25 12:11:00|11125.24|11125.24|11125.24|11125.24|11125.24|11125.24|11125.24|11125.24|0
1648210300000|2022-03-25 12:11:40|11124.44|11124.44|11124.44|11124.44|11124.44|11124.44|11124.44|11124.44|0
1648210310000|2022-03-25 12:11:50|11124.56|11124.56|11121.03|11121.03|11124.56|11124.56|11121.03|11121.03|0
1648210320000|2022-03-25 12:12:00|11119.07|11119.07|11118.21|11118.21|11119.07|11119.07|11118.1|11118.1|0
1648210330000|2022-03-25 12:12:10|11116.26|11116.26|11116.26|11116.26|11116.26|11116.26|11116.26|11116.26|0
1648210360000|2022-03-25 12:12:40|11115.46|11115.46|11115.07|11115.07|11115.46|11115.46|11115.07|11115.07|0
1648210370000|2022-03-25 12:12:50|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|0
1648210400000|2022-03-25 12:13:20|11112.95|11112.95|11112.95|11112.95|11112.95|11112.95|11112.95|11112.95|0
1648210410000|2022-03-25 12:13:30|11113.06|11113.06|11113.06|11113.06|11113.06|11113.06|11113.06|11113.06|0
1648210440000|2022-03-25 12:14:00|11112.8|11112.8|11112.8|11112.8|11112.8|11112.8|11112.8|11112.8|0
1648210470000|2022-03-25 12:14:30|11112.4|11112.4|11112.4|11112.4|11112.4|11112.4|11112.4|11112.4|0
1648210480000|2022-03-25 12:14:40|11112.01|11112.01|11113.19|11113.19|11113.19|11113.19|11112.01|11112.01|0
1648210500000|2022-03-25 12:15:00|11117.1|11117.1|11117.1|11117.1|11117.1|11117.1|11117.1|11117.1|0
1648210510000|2022-03-25 12:15:10|11116.76|11116.76|11116.76|11116.76|11116.76|11116.76|11116.76|11116.76|0
1648210550000|2022-03-25 12:15:50|11116.55|11116.55|11116.55|11116.55|11116.55|11116.55|11116.55|11116.55|0
1648210560000|2022-03-25 12:16:00|11116.66|11116.66|11117.03|11117.03|11117.03|11117.03|11116.66|11116.66|0
1648210620000|2022-03-25 12:17:00|11115.85|11115.85|11114.87|11114.87|11115.85|11115.85|11114.87|11114.87|0
1648210630000|2022-03-25 12:17:10|11114.72|11114.72|11116.67|11116.67|11116.67|11116.67|11114.72|11114.72|0
1648210640000|2022-03-25 12:17:20|11116.76|11116.76|11116.95|11116.95|11116.95|11116.95|11116.76|11116.76|0
1648210650000|2022-03-25 12:17:30|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|0
1648210660000|2022-03-25 12:17:40|11117.18|11117.18|11117.18|11117.18|11117.18|11117.18|11117.18|11117.18|0
1648210670000|2022-03-25 12:17:50|11117.64|11117.64|11117.64|11117.64|11117.64|11117.64|11117.64|11117.64|0
1648210680000|2022-03-25 12:18:00|11117.86|11117.86|11120.36|11120.36|11120.36|11120.36|11117.86|11117.86|0
1648210690000|2022-03-25 12:18:10|11120.76|11120.76|11121.73|11121.73|11121.73|11121.73|11120.76|11120.76|0
1648210720000|2022-03-25 12:18:40|11121.62|11121.62|11121.62|11121.62|11121.62|11121.62|11121.62|11121.62|0
1648210730000|2022-03-25 12:18:50|11120.93|11120.93|11121.72|11121.72|11121.72|11121.72|11120.93|11120.93|0
1648210740000|2022-03-25 12:19:00|11122.52|11122.52|11123.31|11123.31|11123.31|11123.31|11122.52|11122.52|0
1648210800000|2022-03-25 12:20:00|11122.34|11122.34|11122.68|11122.68|11122.68|11122.68|11122.34|11122.34|0
1648210860000|2022-03-25 12:21:00|11122.28|11122.28|11122.28|11122.28|11122.28|11122.28|11122.28|11122.28|0
1648210870000|2022-03-25 12:21:10|11122.68|11122.68|11123.66|11123.66|11123.66|11123.66|11122.68|11122.68|0
1648210880000|2022-03-25 12:21:20|11125.61|11125.61|11125.61|11125.61|11125.61|11125.61|11125.61|11125.61|0
1648210890000|2022-03-25 12:21:30|11125.73|11125.73|11124.54|11124.54|11125.73|11125.73|11124.54|11124.54|0
1648210900000|2022-03-25 12:21:40|11124.89|11124.89|11125.29|11125.29|11125.29|11125.29|11124.89|11124.89|0
1648210920000|2022-03-25 12:22:00|11126.26|11126.26|11126.26|11126.26|11126.26|11126.26|11126.26|11126.26|0
1648210930000|2022-03-25 12:22:10|11126.52|11126.52|11127.5|11127.5|11127.5|11127.5|11126.32|11126.32|0
1648210940000|2022-03-25 12:22:20|11127.24|11127.24|11127.24|11127.24|11127.24|11127.24|11127.24|11127.24|0
1648210960000|2022-03-25 12:22:40|11127.33|11127.33|11127.33|11127.33|11127.33|11127.33|11127.33|11127.33|0
1648211000000|2022-03-25 12:23:20|11127.08|11127.08|11127.08|11127.08|11127.08|11127.08|11127.08|11127.08|0
1648211010000|2022-03-25 12:23:30|11126.84|11126.84|11126.84|11126.84|11126.84|11126.84|11126.84|11126.84|0
1648211020000|2022-03-25 12:23:40|11126.61|11126.61|11126.35|11126.35|11126.61|11126.61|11126.35|11126.35|0
1648211030000|2022-03-25 12:23:50|11125.38|11125.38|11126.35|11126.35|11126.35|11126.35|11125.38|11125.38|0
1648211040000|2022-03-25 12:24:00|11126.52|11126.52|11126.52|11126.52|11126.52|11126.52|11126.52|11126.52|0
1648211050000|2022-03-25 12:24:10|11126.69|11126.69|11125.51|11125.51|11126.85|11126.85|11125.51|11125.51|0
1648211060000|2022-03-25 12:24:20|11125.39|11125.39|11125.39|11125.39|11125.39|11125.39|11125.39|11125.39|0
1648211070000|2022-03-25 12:24:30|11125.13|11125.13|11123.18|11123.18|11125.13|11125.13|11123.18|11123.18|0
1648211090000|2022-03-25 12:24:50|11122.84|11122.84|11122.84|11122.84|11122.84|11122.84|11122.84|11122.84|0
1648211100000|2022-03-25 12:25:00|11122.77|11122.77|11122.77|11122.77|11122.77|11122.77|11122.77|11122.77|0
1648211120000|2022-03-25 12:25:20|11122.37|11122.37|11121.97|11121.97|11122.37|11122.37|11121.97|11121.97|0
1648211130000|2022-03-25 12:25:30|11121.65|11121.65|11121.65|11121.65|11121.65|11121.65|11121.65|11121.65|0
1648211140000|2022-03-25 12:25:40|11121.45|11121.45|11121.45|11121.45|11121.45|11121.45|11121.45|11121.45|0
1648211150000|2022-03-25 12:25:50|11119.49|11119.49|11119.49|11119.49|11119.49|11119.49|11119.49|11119.49|0
1648211180000|2022-03-25 12:26:20|11119.73|11119.73|11119.89|11119.89|11119.89|11119.89|11119.73|11119.73|0
1648211190000|2022-03-25 12:26:30|11119.49|11119.49|11118.69|11118.69|11119.49|11119.49|11118.69|11118.69|0
1648211250000|2022-03-25 12:27:30|11117.51|11117.51|11117.51|11117.51|11117.51|11117.51|11117.51|11117.51|0
1648211270000|2022-03-25 12:27:50|11117.91|11117.91|11117.91|11117.91|11117.91|11117.91|11117.91|11117.91|0
1648211300000|2022-03-25 12:28:20|11118.31|11118.31|11118.31|11118.31|11118.31|11118.31|11118.31|11118.31|0
1648211310000|2022-03-25 12:28:30|11118.2|11118.2|11118.2|11118.2|11118.2|11118.2|11118.2|11118.2|0
1648211320000|2022-03-25 12:28:40|11118.59|11118.59|11118.2|11118.2|11118.59|11118.59|11118.2|11118.2|0
1648211330000|2022-03-25 12:28:50|11119.38|11119.38|11119.38|11119.38|11119.38|11119.38|11119.38|11119.38|0
1648211340000|2022-03-25 12:29:00|11121.33|11121.33|11121.33|11121.33|11121.33|11121.33|11121.33|11121.33|0
1648211370000|2022-03-25 12:29:30|11120.15|11120.15|11120.15|11120.15|11120.15|11120.15|11120.15|11120.15|0
1648211380000|2022-03-25 12:29:40|11120.53|11120.53|11120.53|11120.53|11120.53|11120.53|11120.53|11120.53|0
1648211400000|2022-03-25 12:30:00|11120.37|11120.37|11120.04|11120.04|11120.37|11120.37|11119.88|11119.88|0
1648211410000|2022-03-25 12:30:10|11120.2|11120.2|11120.2|11120.2|11120.2|11120.2|11120.2|11120.2|0
1648211430000|2022-03-25 12:30:30|11119.87|11119.87|11119.87|11119.87|11119.87|11119.87|11119.87|11119.87|0
1648211460000|2022-03-25 12:31:00|11119.64|11119.64|11119.4|11119.4|11119.64|11119.64|11119.4|11119.4|0
1648211490000|2022-03-25 12:31:30|11119.17|11119.17|11119.4|11119.4|11119.4|11119.4|11119.17|11119.17|0
1648211500000|2022-03-25 12:31:40|11119.06|11119.06|11116.49|11116.49|11119.06|11119.06|11116.09|11116.09|0
1648211510000|2022-03-25 12:31:50|11115.51|11115.51|11115.51|11115.51|11115.51|11115.51|11115.51|11115.51|0
1648211520000|2022-03-25 12:32:00|11115.28|11115.28|11114.65|11114.65|11115.28|11115.28|11114.48|11114.48|0
1648211530000|2022-03-25 12:32:10|11113.47|11113.47|11113.63|11113.63|11113.63|11113.63|11113.47|11113.47|0
1648211570000|2022-03-25 12:32:50|11113.47|11113.47|11113.47|11113.47|11113.47|11113.47|11113.47|11113.47|0
1648211590000|2022-03-25 12:33:10|11114.44|11114.44|11114.44|11114.44|11114.44|11114.44|11114.44|11114.44|0
1648211610000|2022-03-25 12:33:30|11114.21|11114.21|11114.21|11114.21|11114.21|11114.21|11114.21|11114.21|0
1648211620000|2022-03-25 12:33:40|11115.19|11115.19|11115.19|11115.19|11115.19|11115.19|11115.19|11115.19|0
1648211640000|2022-03-25 12:34:00|11115.98|11115.98|11115.78|11115.78|11115.98|11115.98|11115.78|11115.78|0
1648211650000|2022-03-25 12:34:10|11116.18|11116.18|11115.78|11115.78|11116.18|11116.18|11115.78|11115.78|0
1648211680000|2022-03-25 12:34:40|11115.38|11115.38|11115.38|11115.38|11115.38|11115.38|11115.38|11115.38|0
1648211690000|2022-03-25 12:34:50|11115.8|11115.8|11115.67|11115.67|11116.04|11116.04|11115.42|11115.42|0
1648211700000|2022-03-25 12:35:00|11115.87|11115.87|11115.64|11115.64|11115.87|11115.87|11115.64|11115.64|0
1648211710000|2022-03-25 12:35:10|11116.14|11116.14|11117.73|11117.73|11117.73|11117.73|11116.14|11116.14|0
1648211740000|2022-03-25 12:35:40|11118.92|11118.92|11120.1|11120.1|11120.1|11120.1|11118.92|11118.92|0
1648211750000|2022-03-25 12:35:50|11121.28|11121.28|11121.28|11121.28|11121.28|11121.28|11121.28|11121.28|0
1648211760000|2022-03-25 12:36:00|11121.8|11121.8|11123.33|11123.33|11123.33|11123.33|11121.8|11121.8|0
1648211770000|2022-03-25 12:36:10|11123.49|11123.49|11123.75|11123.75|11123.75|11123.75|11123.49|11123.49|0
1648211790000|2022-03-25 12:36:30|11124.55|11124.55|11124.55|11124.55|11124.55|11124.55|11124.55|11124.55|0
1648211800000|2022-03-25 12:36:40|11123.37|11123.37|11122.57|11122.57|11123.37|11123.37|11122.57|11122.57|0
1648211830000|2022-03-25 12:37:10|11122.4|11122.4|11119.47|11119.47|11122.4|11122.4|11119.47|11119.47|0
1648211850000|2022-03-25 12:37:30|11119.73|11119.73|11119.73|11119.73|11119.73|11119.73|11119.73|11119.73|0
1648211860000|2022-03-25 12:37:40|11120.71|11120.71|11120.71|11120.71|11120.71|11120.71|11120.71|11120.71|0
1648211880000|2022-03-25 12:38:00|11120.88|11120.88|11120.88|11120.88|11120.88|11120.88|11120.88|11120.88|0
1648211920000|2022-03-25 12:38:40|11120.48|11120.48|11121.66|11121.66|11121.66|11121.66|11120.48|11120.48|0
1648211930000|2022-03-25 12:38:50|11122.64|11122.64|11122.95|11122.95|11122.95|11122.95|11122.64|11122.64|0
1648211950000|2022-03-25 12:39:10|11123.06|11123.06|11122.95|11122.95|11123.06|11123.06|11122.95|11122.95|0
1648211970000|2022-03-25 12:39:30|11122.61|11122.61|11122.61|11122.61|11122.61|11122.61|11122.61|11122.61|0
1648211980000|2022-03-25 12:39:40|11122.5|11122.5|11122.5|11122.5|11122.5|11122.5|11122.5|11122.5|0
1648211990000|2022-03-25 12:39:50|11122.17|11122.17|11122.17|11122.17|11122.17|11122.17|11122.17|11122.17|0
1648212050000|2022-03-25 12:40:50|11122.4|11122.4|11125.88|11125.88|11125.88|11125.88|11122.4|11122.4|0
1648212060000|2022-03-25 12:41:00|11126.57|11126.57|11126.57|11126.57|11126.57|11126.57|11126.57|11126.57|0
1648212070000|2022-03-25 12:41:10|11126.91|11126.91|11126.91|11126.91|11126.91|11126.91|11126.91|11126.91|0
1648212080000|2022-03-25 12:41:20|11125.94|11125.94|11125.14|11125.14|11125.94|11125.94|11125.14|11125.14|0
1648212090000|2022-03-25 12:41:30|11125.26|11125.26|11125.38|11125.38|11125.38|11125.38|11125.26|11125.26|0
1648212100000|2022-03-25 12:41:40|11125.12|11125.12|11123.16|11123.16|11125.12|11125.12|11123.16|11123.16|0
1648212110000|2022-03-25 12:41:50|11122.82|11122.82|11122.82|11122.82|11122.82|11122.82|11122.82|11122.82|0
1648212120000|2022-03-25 12:42:00|11121.63|11121.63|11121.75|11121.75|11121.75|11121.75|11121.63|11121.63|0
1648212150000|2022-03-25 12:42:30|11121.63|11121.63|11121.63|11121.63|11121.63|11121.63|11121.52|11121.52|0
1648212160000|2022-03-25 12:42:40|11120.45|11120.45|11120.45|11120.45|11120.45|11120.45|11120.45|11120.45|0
1648212170000|2022-03-25 12:42:50|11119.27|11119.27|11119.27|11119.27|11119.27|11119.27|11119.27|11119.27|0
1648212180000|2022-03-25 12:43:00|11119.12|11119.12|11119.12|11119.12|11119.12|11119.12|11119.12|11119.12|0
1648212230000|2022-03-25 12:43:50|11120.1|11120.1|11119.12|11119.12|11120.1|11120.1|11119.12|11119.12|0
1648212240000|2022-03-25 12:44:00|11119.62|11119.62|11119.28|11119.28|11119.62|11119.62|11119.28|11119.28|0
1648212250000|2022-03-25 12:44:10|11118.93|11118.93|11118.93|11118.93|11118.93|11118.93|11118.93|11118.93|0
1648212260000|2022-03-25 12:44:20|11119.13|11119.13|11119.13|11119.13|11119.13|11119.13|11119.13|11119.13|0
1648212280000|2022-03-25 12:44:40|11119.34|11119.34|11119.34|11119.34|11119.34|11119.34|11119.34|11119.34|0
1648212290000|2022-03-25 12:44:50|11118.56|11118.56|11118.56|11118.56|11118.56|11118.56|11118.56|11118.56|0
1648212300000|2022-03-25 12:45:00|11116.19|11116.19|11116.19|11116.19|11116.19|11116.19|11116.03|11116.03|0
1648212310000|2022-03-25 12:45:10|11115.22|11115.22|11115.34|11115.34|11115.34|11115.34|11115.22|11115.22|0
1648212350000|2022-03-25 12:45:50|11114.95|11114.95|11113.97|11113.97|11114.95|11114.95|11113.97|11113.97|0
1648212360000|2022-03-25 12:46:00|11114.17|11114.17|11114.17|11114.17|11114.17|11114.17|11114.17|11114.17|0
1648212370000|2022-03-25 12:46:10|11113.2|11113.2|11113.2|11113.2|11113.2|11113.2|11113.2|11113.2|0
1648212390000|2022-03-25 12:46:30|11112.01|11112.01|11112.01|11112.01|11112.01|11112.01|11112.01|11112.01|0
1648212410000|2022-03-25 12:46:50|11111.53|11111.53|11111.37|11111.37|11111.53|11111.53|11111.37|11111.37|0
1648212420000|2022-03-25 12:47:00|11112.35|11112.35|11112.35|11112.35|11112.35|11112.35|11112.35|11112.35|0
1648212430000|2022-03-25 12:47:10|11113.14|11113.14|11112.36|11112.36|11113.54|11113.54|11112.36|11112.36|0
1648212450000|2022-03-25 12:47:30|11111.56|11111.56|11111.56|11111.56|11111.56|11111.56|11111.56|11111.56|0
1648212460000|2022-03-25 12:47:40|11111.22|11111.22|11110.53|11110.53|11111.22|11111.22|11110.53|11110.53|0
1648212470000|2022-03-25 12:47:50|11110.93|11110.93|11111.11|11111.11|11111.11|11111.11|11110.72|11110.72|0
1648212480000|2022-03-25 12:48:00|11111.37|11111.37|11111.06|11111.06|11111.57|11111.57|11111.06|11111.06|0
1648212490000|2022-03-25 12:48:10|11111.52|11111.52|11111.87|11111.87|11111.87|11111.87|11111.52|11111.52|0
1648212500000|2022-03-25 12:48:20|11109.92|11109.92|11109.41|11109.41|11110.26|11110.26|11109.41|11109.41|0
1648212510000|2022-03-25 12:48:30|11109|11109|11108.95|11108.95|11109|11109|11108.95|11108.95|0
1648212520000|2022-03-25 12:48:40|11110.91|11110.91|11111.15|11111.15|11111.25|11111.25|11110.91|11110.91|0
1648212530000|2022-03-25 12:48:50|11111.38|11111.38|11110.2|11110.2|11111.38|11111.38|11110.2|11110.2|0
1648212540000|2022-03-25 12:49:00|11110.03|11110.03|11110.03|11110.03|11110.03|11110.03|11110.03|11110.03|0
1648212550000|2022-03-25 12:49:10|11110.2|11110.2|11110.2|11110.2|11110.2|11110.2|11110.2|11110.2|0
1648212560000|2022-03-25 12:49:20|11111.38|11111.38|11111.38|11111.38|11111.38|11111.38|11111.38|11111.38|0
1648212570000|2022-03-25 12:49:30|11111.26|11111.26|11112.45|11112.45|11112.45|11112.45|11111.26|11111.26|0
1648212580000|2022-03-25 12:49:40|11112.05|11112.05|11112.05|11112.05|11112.05|11112.05|11112.05|11112.05|0
1648212590000|2022-03-25 12:49:50|11112.57|11112.57|11112.57|11112.57|11112.57|11112.57|11112.57|11112.57|0
1648212600000|2022-03-25 12:50:00|11112.8|11112.8|11112.8|11112.8|11112.8|11112.8|11112.8|11112.8|0
1648212610000|2022-03-25 12:50:10|11113.2|11113.2|11112.74|11112.74|11113.2|11113.2|11112.74|11112.74|0
1648212640000|2022-03-25 12:50:40|11112.54|11112.54|11112.39|11112.39|11112.54|11112.54|11112.39|11112.39|0
1648212660000|2022-03-25 12:51:00|11112.55|11112.55|11112.55|11112.55|11112.55|11112.55|11112.55|11112.55|0
1648212680000|2022-03-25 12:51:20|11112.63|11112.63|11112.31|11112.31|11112.71|11112.71|11111.91|11111.91|0
1648212690000|2022-03-25 12:51:30|11112.66|11112.66|11112.9|11112.9|11112.98|11112.98|11112.58|11112.58|0
1648212700000|2022-03-25 12:51:40|11113.88|11113.88|11114.04|11114.04|11114.04|11114.04|11113.88|11113.88|0
1648212710000|2022-03-25 12:51:50|11115.02|11115.02|11116|11116|11116|11116|11115.02|11115.02|0
1648212750000|2022-03-25 12:52:30|11114.81|11114.81|11114.81|11114.81|11114.81|11114.81|11114.81|11114.81|0
1648212770000|2022-03-25 12:52:50|11114.97|11114.97|11115.31|11115.31|11115.31|11115.31|11114.97|11114.97|0
1648212790000|2022-03-25 12:53:10|11115.35|11115.35|11115.35|11115.35|11115.35|11115.35|11115.35|11115.35|0
1648212800000|2022-03-25 12:53:20|11115.31|11115.31|11115.31|11115.31|11115.31|11115.31|11115.31|11115.31|0
1648212810000|2022-03-25 12:53:30|11115.43|11115.43|11115.43|11115.43|11115.43|11115.43|11115.43|11115.43|0
1648212820000|2022-03-25 12:53:40|11115.5|11115.5|11115.35|11115.35|11115.5|11115.5|11115.35|11115.35|0
1648212850000|2022-03-25 12:54:10|11114.56|11114.56|11115.35|11115.35|11115.35|11115.35|11114.56|11114.56|0
1648212880000|2022-03-25 12:54:40|11115.69|11115.69|11116.57|11116.57|11116.57|11116.57|11115.69|11115.69|0
1648212890000|2022-03-25 12:54:50|11117.36|11117.36|11117.57|11117.57|11117.57|11117.57|11117.36|11117.36|0
1648212900000|2022-03-25 12:55:00|11118.75|11118.75|11118.75|11118.75|11118.75|11118.75|11118.75|11118.75|0
1648212920000|2022-03-25 12:55:20|11120.71|11120.71|11121.34|11121.34|11121.34|11121.34|11120.71|11120.71|0
1648212930000|2022-03-25 12:55:30|11121.84|11121.84|11121.44|11121.44|11121.84|11121.84|11121.44|11121.44|0
1648212940000|2022-03-25 12:55:40|11122.42|11122.42|11122.42|11122.42|11122.42|11122.42|11122.42|11122.42|0
1648212960000|2022-03-25 12:56:00|11122.54|11122.54|11122.54|11122.54|11122.54|11122.54|11122.54|11122.54|0
1648212970000|2022-03-25 12:56:10|11123.72|11123.72|11122.93|11122.93|11123.72|11123.72|11122.93|11122.93|0
1648212990000|2022-03-25 12:56:30|11123.27|11123.27|11123.27|11123.27|11123.27|11123.27|11123.27|11123.27|0
1648213030000|2022-03-25 12:57:10|11123.06|11123.06|11123.06|11123.06|11123.06|11123.06|11123.06|11123.06|0
1648213050000|2022-03-25 12:57:30|11122.66|11122.66|11122.89|11122.89|11122.89|11122.89|11122.66|11122.66|0
1648213070000|2022-03-25 12:57:50|11122.55|11122.55|11122.55|11122.55|11122.55|11122.55|11122.55|11122.55|0
1648213080000|2022-03-25 12:58:00|11120.6|11120.6|11120.2|11120.2|11120.6|11120.6|11120.2|11120.2|0
1648213090000|2022-03-25 12:58:10|11119.8|11119.8|11119.8|11119.8|11119.8|11119.8|11119.8|11119.8|0
1648213100000|2022-03-25 12:58:20|11120.6|11120.6|11122.98|11122.98|11123.38|11123.38|11120.6|11120.6|0
1648213110000|2022-03-25 12:58:30|11122.19|11122.19|11123.57|11123.57|11124.55|11124.55|11122.19|11122.19|0
1648213140000|2022-03-25 12:59:00|11123.46|11123.46|11123.57|11123.57|11123.57|11123.57|11123.46|11123.46|0
1648213150000|2022-03-25 12:59:10|11123.34|11123.34|11122.94|11122.94|11123.34|11123.34|11122.94|11122.94|0
1648213160000|2022-03-25 12:59:20|11124.9|11124.9|11124.9|11124.9|11124.9|11124.9|11124.9|11124.9|0
1648213170000|2022-03-25 12:59:30|11122.94|11122.94|11122.94|11122.94|11122.94|11122.94|11122.94|11122.94|0
1648213190000|2022-03-25 12:59:50|11122.89|11122.89|11123.28|11123.28|11123.28|11123.28|11122.89|11122.89|0
1648213200000|2022-03-25 13:00:00|11123.15|11123.15|11123.42|11123.42|11123.55|11123.55|11123.15|11123.15|0
1648213210000|2022-03-25 13:00:10|11121.9|11121.9|11122.03|11122.03|11122.03|11122.03|11121.9|11121.9|0
1648213220000|2022-03-25 13:00:20|11121.68|11121.68|11122.03|11122.03|11122.03|11122.03|11121.68|11121.68|0
1648213230000|2022-03-25 13:00:30|11121.77|11121.77|11121.77|11121.77|11121.77|11121.77|11121.77|11121.77|0
1648213250000|2022-03-25 13:00:50|11121.88|11121.88|11120.82|11120.82|11121.88|11121.88|11120.82|11120.82|0
1648213260000|2022-03-25 13:01:00|11120.66|11120.66|11120.68|11120.68|11120.68|11120.68|11120.49|11120.49|0
1648213300000|2022-03-25 13:01:40|11122.45|11122.45|11122.45|11122.45|11122.45|11122.45|11122.45|11122.45|0
1648213310000|2022-03-25 13:01:50|11122.56|11122.56|11122.56|11122.56|11122.56|11122.56|11122.56|11122.56|0
1648213320000|2022-03-25 13:02:00|11122.75|11122.75|11122.75|11122.75|11122.75|11122.75|11122.75|11122.75|0
1648213330000|2022-03-25 13:02:10|11122.54|11122.54|11122.54|11122.54|11122.54|11122.54|11122.54|11122.54|0
1648213350000|2022-03-25 13:02:30|11122.7|11122.7|11122.7|11122.7|11122.7|11122.7|11122.7|11122.7|0
1648213360000|2022-03-25 13:02:40|11122.3|11122.3|11122.88|11122.88|11122.88|11122.88|11121.51|11121.51|0
1648213380000|2022-03-25 13:03:00|11123.28|11123.28|11122.88|11122.88|11123.28|11123.28|11122.88|11122.88|0
1648213410000|2022-03-25 13:03:30|11121.7|11121.7|11121.7|11121.7|11121.7|11121.7|11121.7|11121.7|0
1648213420000|2022-03-25 13:03:40|11121.54|11121.54|11121.54|11121.54|11121.54|11121.54|11121.54|11121.54|0
1648213430000|2022-03-25 13:03:50|11121.42|11121.42|11119.44|11119.44|11121.42|11121.42|11119.44|11119.44|0
1648213440000|2022-03-25 13:04:00|11119.04|11119.04|11119.04|11119.04|11119.04|11119.04|11119.04|11119.04|0
1648213460000|2022-03-25 13:04:20|11118.97|11118.97|11118.19|11118.19|11118.97|11118.97|11118.07|11118.07|0
1648213470000|2022-03-25 13:04:30|11117.79|11117.79|11116.47|11116.47|11117.79|11117.79|11116.47|11116.47|0
1648213490000|2022-03-25 13:04:50|11116.63|11116.63|11116.63|11116.63|11116.63|11116.63|11116.63|11116.63|0
1648213500000|2022-03-25 13:05:00|11117.95|11117.95|11119.95|11119.95|11121.3|11121.3|11117.95|11117.95|0
1648213510000|2022-03-25 13:05:10|11120.12|11120.12|11120.12|11120.12|11120.12|11120.12|11120.12|11120.12|0
1648213520000|2022-03-25 13:05:20|11119.95|11119.95|11120.1|11120.1|11120.1|11120.1|11119.95|11119.95|0
1648213530000|2022-03-25 13:05:30|11121.08|11121.08|11121.08|11121.08|11121.08|11121.08|11121.08|11121.08|0
1648213540000|2022-03-25 13:05:40|11120.93|11120.93|11120.93|11120.93|11120.93|11120.93|11120.93|11120.93|0
1648213550000|2022-03-25 13:05:50|11121.33|11121.33|11117.78|11117.78|11121.33|11121.33|11117.78|11117.78|0
1648213560000|2022-03-25 13:06:00|11117.67|11117.67|11117.67|11117.67|11117.67|11117.67|11117.67|11117.67|0
1648213610000|2022-03-25 13:06:50|11117.83|11117.83|11117.83|11117.83|11117.83|11117.83|11117.83|11117.83|0
1648213620000|2022-03-25 13:07:00|11117.58|11117.58|11117.69|11117.69|11117.69|11117.69|11117.58|11117.58|0
1648213670000|2022-03-25 13:07:50|11117.81|11117.81|11117.81|11117.81|11117.81|11117.81|11117.81|11117.81|0
1648213680000|2022-03-25 13:08:00|11115.85|11115.85|11114.67|11114.67|11115.85|11115.85|11114.67|11114.67|0
1648213690000|2022-03-25 13:08:10|11114.27|11114.27|11113.49|11113.49|11114.67|11114.67|11113.49|11113.49|0
1648213710000|2022-03-25 13:08:30|11113.16|11113.16|11110.79|11110.79|11113.16|11113.16|11110.79|11110.79|0
1648213720000|2022-03-25 13:08:40|11111.97|11111.97|11111.97|11111.97|11111.97|11111.97|11111.97|11111.97|0
1648213730000|2022-03-25 13:08:50|11111.31|11111.31|11111.31|11111.31|11111.64|11111.64|11111.15|11111.15|0
1648213740000|2022-03-25 13:09:00|11111.19|11111.19|11108.83|11108.83|11111.19|11111.19|11108.83|11108.83|0
1648213750000|2022-03-25 13:09:10|11109.33|11109.33|11109.33|11109.33|11109.33|11109.33|11109.33|11109.33|0
1648213770000|2022-03-25 13:09:30|11109.49|11109.49|11108.51|11108.51|11109.49|11109.49|11108.51|11108.51|0
1648213790000|2022-03-25 13:09:50|11108.11|11108.11|11108.04|11108.04|11108.24|11108.24|11108.04|11108.04|0
1648213800000|2022-03-25 13:10:00|11107.78|11107.78|11108.2|11108.2|11108.2|11108.2|11107.78|11107.78|0
1648213810000|2022-03-25 13:10:10|11108.6|11108.6|11107.92|11107.92|11108.6|11108.6|11107.92|11107.92|0
1648213830000|2022-03-25 13:10:30|11107.52|11107.52|11106.28|11106.28|11107.52|11107.52|11106.28|11106.28|0
1648213850000|2022-03-25 13:10:50|11105.31|11105.31|11104.79|11104.79|11105.31|11105.31|11104.79|11104.79|0
1648213860000|2022-03-25 13:11:00|11103.61|11103.61|11103.63|11103.63|11103.63|11103.63|11103.52|11103.52|0
1648213870000|2022-03-25 13:11:10|11103.79|11103.79|11103.79|11103.79|11103.79|11103.79|11103.79|11103.79|0
1648213880000|2022-03-25 13:11:20|11104.02|11104.02|11103.79|11103.79|11104.02|11104.02|11103.79|11103.79|0
1648213890000|2022-03-25 13:11:30|11103.67|11103.67|11103.67|11103.67|11103.67|11103.67|11103.67|11103.67|0
1648213910000|2022-03-25 13:11:50|11103.6|11103.6|11103.6|11103.6|11103.6|11103.6|11103.6|11103.6|0
1648213920000|2022-03-25 13:12:00|11103.34|11103.34|11103.33|11103.33|11103.34|11103.34|11103.22|11103.22|0
1648213940000|2022-03-25 13:12:20|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|0
1648213970000|2022-03-25 13:12:50|11102.41|11102.41|11102.41|11102.41|11102.41|11102.41|11102.41|11102.41|0
1648213980000|2022-03-25 13:13:00|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|0
1648213990000|2022-03-25 13:13:10|11104.18|11104.18|11104.18|11104.18|11104.18|11104.18|11104.18|11104.18|0
1648214000000|2022-03-25 13:13:20|11103.76|11103.76|11104.02|11104.02|11104.02|11104.02|11103.76|11103.76|0
1648214020000|2022-03-25 13:13:40|11104.42|11104.42|11104.75|11104.75|11104.91|11104.91|11104.42|11104.42|0
1648214040000|2022-03-25 13:14:00|11103.57|11103.57|11103.57|11103.57|11103.57|11103.57|11103.57|11103.57|0
1648214050000|2022-03-25 13:14:10|11103.45|11103.45|11102.47|11102.47|11103.45|11103.45|11102.47|11102.47|0
1648214060000|2022-03-25 13:14:20|11101.68|11101.68|11101.22|11101.22|11101.68|11101.68|11101.22|11101.22|0
1648214070000|2022-03-25 13:14:30|11100.24|11100.24|11100.24|11100.24|11100.24|11100.24|11100.24|11100.24|0
1648214080000|2022-03-25 13:14:40|11100.47|11100.47|11100.47|11100.47|11100.47|11100.47|11100.47|11100.47|0
1648214090000|2022-03-25 13:14:50|11099.29|11099.29|11098.81|11098.81|11099.29|11099.29|11098.81|11098.81|0
1648214100000|2022-03-25 13:15:00|11097.63|11097.63|11098.61|11098.61|11098.81|11098.81|11097.63|11097.63|0
1648214120000|2022-03-25 13:15:20|11099.79|11099.79|11099.79|11099.79|11099.79|11099.79|11099.79|11099.79|0
1648214230000|2022-03-25 13:17:10|11099.95|11099.95|11099.75|11099.75|11099.95|11099.95|11099.75|11099.75|0
1648214240000|2022-03-25 13:17:20|11098.57|11098.57|11098.17|11098.17|11098.57|11098.57|11097.19|11097.19|0
1648214270000|2022-03-25 13:17:50|11096.99|11096.99|11096.99|11096.99|11096.99|11096.99|11096.99|11096.99|0
1648214280000|2022-03-25 13:18:00|11097.15|11097.15|11097.55|11097.55|11097.55|11097.55|11097.15|11097.15|0
1648214300000|2022-03-25 13:18:20|11097.31|11097.31|11096.94|11096.94|11097.31|11097.31|11096.94|11096.94|0
1648214330000|2022-03-25 13:18:50|11096.84|11096.84|11096.78|11096.78|11096.89|11096.89|11096.78|11096.78|0
1648214350000|2022-03-25 13:19:10|11096.58|11096.58|11096.58|11096.58|11096.58|11096.58|11096.58|11096.58|0
1648214360000|2022-03-25 13:19:20|11095.4|11095.4|11095.22|11095.22|11096.19|11096.19|11095.22|11095.22|0
1648214370000|2022-03-25 13:19:30|11094.03|11094.03|11094.03|11094.03|11094.03|11094.03|11094.03|11094.03|0
1648214380000|2022-03-25 13:19:40|11096.4|11096.4|11094.43|11094.43|11096.4|11096.4|11094.43|11094.43|0
1648214400000|2022-03-25 13:20:00|11096.39|11096.39|11097.82|11097.82|11098.05|11098.05|11096.39|11096.39|0
1648214410000|2022-03-25 13:20:10|11097.7|11097.7|11098.98|11098.98|11098.98|11098.98|11097.7|11097.7|0
1648214430000|2022-03-25 13:20:30|11097.79|11097.79|11097.79|11097.79|11097.79|11097.79|11097.79|11097.79|0
1648214440000|2022-03-25 13:20:40|11098.77|11098.77|11097.59|11097.59|11098.77|11098.77|11097.59|11097.59|0
1648214460000|2022-03-25 13:21:00|11096.61|11096.61|11096.61|11096.61|11096.61|11096.61|11096.61|11096.61|0
1648214500000|2022-03-25 13:21:40|11096.53|11096.53|11096.53|11096.53|11096.53|11096.53|11096.53|11096.53|0
1648214510000|2022-03-25 13:21:50|11096.42|11096.42|11096.42|11096.42|11096.42|11096.42|11096.42|11096.42|0
1648214520000|2022-03-25 13:22:00|11096.26|11096.26|11096.26|11096.26|11096.26|11096.26|11096.26|11096.26|0
1648214540000|2022-03-25 13:22:20|11096.05|11096.05|11096.05|11096.05|11096.05|11096.05|11096.05|11096.05|0
1648214550000|2022-03-25 13:22:30|11096.47|11096.47|11096.68|11096.68|11096.68|11096.68|11096.47|11096.47|0
1648214560000|2022-03-25 13:22:40|11096.57|11096.57|11095.84|11095.84|11096.57|11096.57|11095.44|11095.44|0
1648214570000|2022-03-25 13:22:50|11094.66|11094.66|11094.49|11094.49|11094.66|11094.66|11094.49|11094.49|0
1648214580000|2022-03-25 13:23:00|11095.67|11095.67|11094.49|11094.49|11095.67|11095.67|11094.49|11094.49|0
1648214590000|2022-03-25 13:23:10|11093.93|11093.93|11093.79|11093.79|11093.93|11093.93|11093.62|11093.62|0
1648214600000|2022-03-25 13:23:20|11094.97|11094.97|11094.97|11094.97|11094.97|11094.97|11094.97|11094.97|0
1648214620000|2022-03-25 13:23:40|11094.58|11094.58|11092.23|11092.23|11094.58|11094.58|11092.23|11092.23|0
1648214640000|2022-03-25 13:24:00|11092.15|11092.15|11092.61|11092.61|11092.73|11092.73|11092.15|11092.15|0
1648214650000|2022-03-25 13:24:10|11092.5|11092.5|11092.42|11092.42|11092.5|11092.5|11092.42|11092.42|0
1648214660000|2022-03-25 13:24:20|11090.47|11090.47|11091.37|11091.37|11091.37|11091.37|11090.39|11090.39|0
1648214670000|2022-03-25 13:24:30|11090.05|11090.05|11087.68|11087.68|11090.05|11090.05|11087.68|11087.68|0
1648214680000|2022-03-25 13:24:40|11087.28|11087.28|11087.98|11087.98|11087.98|11087.98|11087.28|11087.28|0
1648214690000|2022-03-25 13:24:50|11088.28|11088.28|11088.28|11088.28|11088.28|11088.28|11088.28|11088.28|0
1648214710000|2022-03-25 13:25:10|11088.38|11088.38|11087.45|11087.45|11088.64|11088.64|11087.45|11087.45|0
1648214720000|2022-03-25 13:25:20|11086.48|11086.48|11081.97|11081.97|11086.48|11086.48|11081.97|11081.97|0
1648214730000|2022-03-25 13:25:30|11080.78|11080.78|11084.33|11084.33|11084.33|11084.33|11080.78|11080.78|0
1648214740000|2022-03-25 13:25:40|11083.93|11083.93|11086.3|11086.3|11086.3|11086.3|11083.93|11083.93|0
1648214760000|2022-03-25 13:26:00|11086.46|11086.46|11085.16|11085.16|11086.46|11086.46|11085.16|11085.16|0
1648214770000|2022-03-25 13:26:10|11084.18|11084.18|11085.16|11085.16|11085.16|11085.16|11084.18|11084.18|0
1648214780000|2022-03-25 13:26:20|11084.82|11084.82|11084.82|11084.82|11084.82|11084.82|11084.82|11084.82|0
1648214790000|2022-03-25 13:26:30|11084.89|11084.89|11087.49|11087.49|11087.49|11087.49|11084.89|11084.89|0
1648214800000|2022-03-25 13:26:40|11087.57|11087.57|11087.41|11087.41|11087.57|11087.57|11087.41|11087.41|0
1648214810000|2022-03-25 13:26:50|11087.53|11087.53|11087.53|11087.53|11087.53|11087.53|11087.53|11087.53|0
1648214830000|2022-03-25 13:27:10|11087.45|11087.45|11087.38|11087.38|11087.45|11087.45|11087.38|11087.38|0
1648214840000|2022-03-25 13:27:20|11086.58|11086.58|11086.58|11086.58|11086.58|11086.58|11086.58|11086.58|0
1648214850000|2022-03-25 13:27:30|11086.75|11086.75|11086.82|11086.82|11086.82|11086.82|11086.75|11086.75|0
1648214860000|2022-03-25 13:27:40|11085.85|11085.85|11085.77|11085.77|11085.85|11085.85|11085.77|11085.77|0
1648214870000|2022-03-25 13:27:50|11085.42|11085.42|11085.42|11085.42|11085.42|11085.42|11085.42|11085.42|0
1648214890000|2022-03-25 13:28:10|11084.45|11084.45|11084.05|11084.05|11084.45|11084.45|11084.05|11084.05|0
1648214910000|2022-03-25 13:28:30|11082.87|11082.87|11082.07|11082.07|11083.26|11083.26|11082.07|11082.07|0
1648214920000|2022-03-25 13:28:40|11081.28|11081.28|11081.28|11081.28|11081.28|11081.28|11081.28|11081.28|0
1648214960000|2022-03-25 13:29:20|11080.78|11080.78|11080.78|11080.78|11080.78|11080.78|11080.78|11080.78|0
1648214970000|2022-03-25 13:29:30|11079.59|11079.59|11079.59|11079.59|11079.59|11079.59|11079.59|11079.59|0
1648214980000|2022-03-25 13:29:40|11077.64|11077.64|11077.12|11077.12|11077.64|11077.64|11077.12|11077.12|0
1648214990000|2022-03-25 13:29:50|11075.94|11075.94|11077.12|11077.12|11077.12|11077.12|11075.94|11075.94|0
1648215000000|2022-03-25 13:30:00|11075.94|11075.94|11080.23|11080.23|11080.23|11080.23|11075.78|11075.78|0
1648215010000|2022-03-25 13:30:10|11082.59|11082.59|11082.59|11082.59|11083.77|11083.77|11081.41|11081.41|0
1648215020000|2022-03-25 13:30:20|11081.41|11081.41|11078.68|11078.68|11081.41|11081.41|11078.68|11078.68|0
1648215030000|2022-03-25 13:30:30|11078.58|11078.58|11071.45|11071.45|11078.58|11078.58|11071.45|11071.45|0
1648215040000|2022-03-25 13:30:40|11071.33|11071.33|11072.64|11072.64|11072.64|11072.64|11071.33|11071.33|0
1648215050000|2022-03-25 13:30:50|11073.82|11073.82|11076.53|11076.53|11076.79|11076.79|11073.82|11073.82|0
1648215060000|2022-03-25 13:31:00|11076.96|11076.96|11076.35|11076.35|11076.96|11076.96|11076.35|11076.35|0
1648215070000|2022-03-25 13:31:10|11075.17|11075.17|11074.11|11074.11|11075.17|11075.17|11073.98|11073.98|0
1648215080000|2022-03-25 13:31:20|11074.06|11074.06|11074.74|11074.74|11074.74|11074.74|11074.06|11074.06|0
1648215090000|2022-03-25 13:31:30|11074.34|11074.34|11075.31|11075.31|11075.31|11075.31|11074.34|11074.34|0
1648215100000|2022-03-25 13:31:40|11076.5|11076.5|11081.04|11081.04|11081.04|11081.04|11076.5|11076.5|0
1648215110000|2022-03-25 13:31:50|11081.16|11081.16|11081.16|11081.16|11081.16|11081.16|11081.16|11081.16|0
1648215120000|2022-03-25 13:32:00|11081.5|11081.5|11080.32|11080.32|11082.68|11082.68|11080.32|11080.32|0
1648215130000|2022-03-25 13:32:10|11080.43|11080.43|11080.43|11080.43|11080.43|11080.43|11080.43|11080.43|0
1648215150000|2022-03-25 13:32:30|11080.69|11080.69|11080.69|11080.69|11080.69|11080.69|11080.69|11080.69|0
1648215170000|2022-03-25 13:32:50|11080.19|11080.19|11080.69|11080.69|11080.69|11080.69|11080.19|11080.19|0
1648215180000|2022-03-25 13:33:00|11079.72|11079.72|11074.97|11074.97|11079.72|11079.72|11074.97|11074.97|0
1648215190000|2022-03-25 13:33:10|11074.67|11074.67|11072.32|11072.32|11074.67|11074.67|11071.34|11071.34|0
1648215200000|2022-03-25 13:33:20|11071.14|11071.14|11071.14|11071.14|11071.14|11071.14|11071.14|11071.14|0
1648215210000|2022-03-25 13:33:30|11069.95|11069.95|11070.74|11070.74|11071.14|11071.14|11069.95|11069.95|0
1648215230000|2022-03-25 13:33:50|11069.76|11069.76|11069.76|11069.76|11069.76|11069.76|11069.76|11069.76|0
1648215240000|2022-03-25 13:34:00|11070.18|11070.18|11069.79|11069.79|11070.18|11070.18|11069.79|11069.79|0
1648215250000|2022-03-25 13:34:10|11070.97|11070.97|11070.8|11070.8|11070.97|11070.97|11070.8|11070.8|0
1648215260000|2022-03-25 13:34:20|11069.14|11069.14|11068.17|11068.17|11069.14|11069.14|11068.17|11068.17|0
1648215280000|2022-03-25 13:34:40|11067.19|11067.19|11067.19|11067.19|11067.19|11067.19|11067.19|11067.19|0
1648215290000|2022-03-25 13:34:50|11066.21|11066.21|11063.85|11063.85|11066.21|11066.21|11063.85|11063.85|0
1648215300000|2022-03-25 13:35:00|11063.35|11063.35|11059.51|11059.51|11063.35|11063.35|11059.51|11059.51|0
1648215310000|2022-03-25 13:35:10|11059.34|11059.34|11058.6|11058.6|11059.34|11059.34|11058.6|11058.6|0
1648215320000|2022-03-25 13:35:20|11058.52|11058.52|11059.93|11059.93|11062.17|11062.17|11058.52|11058.52|0
1648215330000|2022-03-25 13:35:30|11059.82|11059.82|11054.61|11054.61|11059.82|11059.82|11054.61|11054.61|0
1648215340000|2022-03-25 13:35:40|11054.82|11054.82|11054.66|11054.66|11054.82|11054.82|11054.66|11054.66|0
1648215350000|2022-03-25 13:35:50|11053.48|11053.48|11054.66|11054.66|11054.66|11054.66|11053.48|11053.48|0
1648215360000|2022-03-25 13:36:00|11054.5|11054.5|11054.5|11054.5|11054.5|11054.5|11054.5|11054.5|0
1648215370000|2022-03-25 13:36:10|11053.7|11053.7|11053.42|11053.42|11053.7|11053.7|11053.42|11053.42|0
1648215380000|2022-03-25 13:36:20|11049.51|11049.51|11049.51|11049.51|11049.51|11049.51|11049.51|11049.51|0
1648215400000|2022-03-25 13:36:40|11049.26|11049.26|11050.44|11050.44|11050.44|11050.44|11049.26|11049.26|0
1648215410000|2022-03-25 13:36:50|11049.46|11049.46|11048.94|11048.94|11049.46|11049.46|11048.94|11048.94|0
1648215420000|2022-03-25 13:37:00|11048.54|11048.54|11053.44|11053.44|11053.44|11053.44|11048.54|11048.54|0
1648215430000|2022-03-25 13:37:10|11054.63|11054.63|11054.63|11054.63|11054.63|11054.63|11054.63|11054.63|0
1648215440000|2022-03-25 13:37:20|11054.23|11054.23|11052.45|11052.45|11054.23|11054.23|11051.93|11051.93|0
1648215450000|2022-03-25 13:37:30|11053.25|11053.25|11052.06|11052.06|11053.25|11053.25|11052.06|11052.06|0
1648215460000|2022-03-25 13:37:40|11051.96|11051.96|11051.15|11051.15|11051.96|11051.96|11051.15|11051.15|0
1648215470000|2022-03-25 13:37:50|11051.47|11051.47|11051.47|11051.47|11051.47|11051.47|11051.47|11051.47|0
1648215480000|2022-03-25 13:38:00|11050.49|11050.49|11050.49|11050.49|11050.49|11050.49|11050.49|11050.49|0
1648215490000|2022-03-25 13:38:10|11050.29|11050.29|11050.29|11050.29|11050.29|11050.29|11050.29|11050.29|0
1648215500000|2022-03-25 13:38:20|11051.27|11051.27|11051.61|11051.61|11051.61|11051.61|11051.27|11051.27|0
1648215510000|2022-03-25 13:38:30|11051.27|11051.27|11050.58|11050.58|11051.27|11051.27|11049.89|11049.89|0
1648215520000|2022-03-25 13:38:40|11049.89|11049.89|11049.94|11049.94|11050.05|11050.05|11049.36|11049.36|0
1648215530000|2022-03-25 13:38:50|11050.33|11050.33|11049.15|11049.15|11050.33|11050.33|11049.15|11049.15|0
1648215540000|2022-03-25 13:39:00|11049.55|11049.55|11049.43|11049.43|11049.55|11049.55|11049.43|11049.43|0
1648215550000|2022-03-25 13:39:10|11050.62|11050.62|11050.33|11050.33|11050.62|11050.62|11050.22|11050.22|0
1648215560000|2022-03-25 13:39:20|11049.01|11049.01|11049.01|11049.01|11049.01|11049.01|11049.01|11049.01|0
1648215570000|2022-03-25 13:39:30|11047.83|11047.83|11047.83|11047.83|11047.83|11047.83|11047.83|11047.83|0
1648215580000|2022-03-25 13:39:40|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|0
1648215590000|2022-03-25 13:39:50|11046.6|11046.6|11042.21|11042.21|11046.6|11046.6|11041.87|11041.87|0
1648215600000|2022-03-25 13:40:00|11041.87|11041.87|11039.86|11039.86|11041.98|11041.98|11038.88|11038.88|0
1648215610000|2022-03-25 13:40:10|11040.2|11040.2|11039.69|11039.69|11040.2|11040.2|11039.41|11039.41|0
1648215620000|2022-03-25 13:40:20|11038.72|11038.72|11034.54|11034.54|11038.72|11038.72|11034.54|11034.54|0
1648215640000|2022-03-25 13:40:40|11034.12|11034.12|11034.35|11034.35|11034.35|11034.35|11034.12|11034.12|0
1648215650000|2022-03-25 13:40:50|11035.15|11035.15|11035.15|11035.15|11035.15|11035.15|11035.15|11035.15|0
1648215660000|2022-03-25 13:41:00|11034.75|11034.75|11039.32|11039.32|11039.32|11039.32|11034.75|11034.75|0
1648215670000|2022-03-25 13:41:10|11039.14|11039.14|11040.11|11040.11|11040.11|11040.11|11039.14|11039.14|0
1648215680000|2022-03-25 13:41:20|11040.37|11040.37|11040.58|11040.58|11040.58|11040.58|11039.98|11039.98|0
1648215690000|2022-03-25 13:41:30|11041.55|11041.55|11041.55|11041.55|11041.55|11041.55|11041.55|11041.55|0
1648215700000|2022-03-25 13:41:40|11041.67|11041.67|11042.47|11042.47|11042.47|11042.47|11041.67|11041.67|0
1648215710000|2022-03-25 13:41:50|11041.29|11041.29|11038.48|11038.48|11041.5|11041.5|11038.48|11038.48|0
1648215720000|2022-03-25 13:42:00|11038.08|11038.08|11036.28|11036.28|11038.87|11038.87|11036.28|11036.28|0
1648215730000|2022-03-25 13:42:10|11036.68|11036.68|11036.16|11036.16|11036.68|11036.68|11036.16|11036.16|0
1648215750000|2022-03-25 13:42:30|11035.76|11035.76|11034.57|11034.57|11035.76|11035.76|11034.57|11034.57|0
1648215760000|2022-03-25 13:42:40|11033.6|11033.6|11033.64|11033.64|11033.76|11033.76|11033.6|11033.6|0
1648215770000|2022-03-25 13:42:50|11034.44|11034.44|11034.44|11034.44|11034.44|11034.44|11033.26|11033.26|0
1648215780000|2022-03-25 13:43:00|11034.28|11034.28|11033.78|11033.78|11034.28|11034.28|11033.78|11033.78|0
1648215800000|2022-03-25 13:43:20|11034.18|11034.18|11034.18|11034.18|11034.18|11034.18|11034.18|11034.18|0
1648215810000|2022-03-25 13:43:30|11034.58|11034.58|11033.18|11033.18|11034.58|11034.58|11033.18|11033.18|0
1648215830000|2022-03-25 13:43:50|11033.42|11033.42|11032.62|11032.62|11033.42|11033.42|11032.62|11032.62|0
1648215840000|2022-03-25 13:44:00|11032.22|11032.22|11031.25|11031.25|11032.22|11032.22|11031.25|11031.25|0
1648215850000|2022-03-25 13:44:10|11032.43|11032.43|11029.94|11029.94|11032.43|11032.43|11029.94|11029.94|0
1648215860000|2022-03-25 13:44:20|11030.74|11030.74|11028.73|11028.73|11030.89|11030.89|11028.73|11028.73|0
1648215870000|2022-03-25 13:44:30|11029.13|11029.13|11027.28|11027.28|11029.13|11029.13|11027.16|11027.16|0
1648215880000|2022-03-25 13:44:40|11027.51|11027.51|11028.82|11028.82|11029.43|11029.43|11027.51|11027.51|0
1648215890000|2022-03-25 13:44:50|11028.93|11028.93|11028.66|11028.66|11028.93|11028.93|11028.66|11028.66|0
1648215900000|2022-03-25 13:45:00|11028.27|11028.27|11032.14|11032.14|11032.14|11032.14|11027.87|11027.87|0
1648215910000|2022-03-25 13:45:10|11032.53|11032.53|11033.51|11033.51|11033.51|11033.51|11032.53|11032.53|0
1648215920000|2022-03-25 13:45:20|11033.39|11033.39|11033.39|11033.39|11033.39|11033.39|11032.21|11032.21|0
1648215930000|2022-03-25 13:45:30|11032.21|11032.21|11031.81|11031.81|11032.21|11032.21|11031.81|11031.81|0
1648215940000|2022-03-25 13:45:40|11032.04|11032.04|11030.32|11030.32|11032.04|11032.04|11030.32|11030.32|0
1648215950000|2022-03-25 13:45:50|11030.65|11030.65|11028.46|11028.46|11030.65|11030.65|11028.37|11028.37|0
1648215960000|2022-03-25 13:46:00|11028.55|11028.55|11028.85|11028.85|11028.88|11028.88|11028.55|11028.55|0
1648215970000|2022-03-25 13:46:10|11028.8|11028.8|11028.67|11028.67|11028.8|11028.8|11028.12|11028.12|0
1648215980000|2022-03-25 13:46:20|11029|11029|11029.21|11029.21|11029.21|11029.21|11029|11029|0
1648215990000|2022-03-25 13:46:30|11028.03|11028.03|11028.34|11028.34|11028.34|11028.34|11028.03|11028.03|0
1648216000000|2022-03-25 13:46:40|11029.52|11029.52|11029.52|11029.52|11029.69|11029.69|11029.52|11029.52|0
1648216010000|2022-03-25 13:46:50|11029.12|11029.12|11027.81|11027.81|11029.52|11029.52|11027.81|11027.81|0
1648216020000|2022-03-25 13:47:00|11026.62|11026.62|11026.22|11026.22|11027.02|11027.02|11026.22|11026.22|0
1648216030000|2022-03-25 13:47:10|11026.62|11026.62|11023.08|11023.08|11026.62|11026.62|11023.08|11023.08|0
1648216040000|2022-03-25 13:47:20|11024.27|11024.27|11024.27|11024.27|11024.27|11024.27|11024.27|11024.27|0
1648216050000|2022-03-25 13:47:30|11023.29|11023.29|11021.77|11021.77|11023.29|11023.29|11021.77|11021.77|0
1648216060000|2022-03-25 13:47:40|11021.42|11021.42|11021.42|11021.42|11021.42|11021.42|11021.42|11021.42|0
1648216070000|2022-03-25 13:47:50|11020.9|11020.9|11020.9|11020.9|11020.9|11020.9|11020.9|11020.9|0
1648216080000|2022-03-25 13:48:00|11020.6|11020.6|11020.45|11020.45|11020.6|11020.6|11020.45|11020.45|0
1648216090000|2022-03-25 13:48:10|11020.85|11020.85|11021.33|11021.33|11021.33|11021.33|11020.85|11020.85|0
1648216100000|2022-03-25 13:48:20|11021.39|11021.39|11021.55|11021.55|11021.55|11021.55|11021.39|11021.39|0
1648216120000|2022-03-25 13:48:40|11022.05|11022.05|11022.05|11022.05|11022.05|11022.05|11022.05|11022.05|0
1648216130000|2022-03-25 13:48:50|11022.45|11022.45|11021.27|11021.27|11022.45|11022.45|11021.27|11021.27|0
1648216140000|2022-03-25 13:49:00|11025.1|11025.1|11025.18|11025.18|11025.18|11025.18|11023.96|11023.96|0
1648216150000|2022-03-25 13:49:10|11025.23|11025.23|11031.08|11031.08|11031.48|11031.48|11025.23|11025.23|0
1648216160000|2022-03-25 13:49:20|11030.11|11030.11|11028.93|11028.93|11030.11|11030.11|11028.93|11028.93|0
1648216180000|2022-03-25 13:49:40|11028.77|11028.77|11026.03|11026.03|11028.77|11028.77|11026.03|11026.03|0
1648216190000|2022-03-25 13:49:50|11025.63|11025.63|11024.84|11024.84|11025.63|11025.63|11024.84|11024.84|0
1648216200000|2022-03-25 13:50:00|11025.24|11025.24|11025.24|11025.24|11025.24|11025.24|11025.24|11025.24|0
1648216210000|2022-03-25 13:50:10|11022.87|11022.87|11022.87|11022.87|11022.87|11022.87|11022.87|11022.87|0
1648216220000|2022-03-25 13:50:20|11021.69|11021.69|11021.69|11021.69|11021.69|11021.69|11021.69|11021.69|0
1648216230000|2022-03-25 13:50:30|11022.88|11022.88|11021.01|11021.01|11022.88|11022.88|11021.01|11021.01|0
1648216260000|2022-03-25 13:51:00|11022.2|11022.2|11023.72|11023.72|11023.72|11023.72|11022.2|11022.2|0
1648216270000|2022-03-25 13:51:10|11024.9|11024.9|11026.21|11026.21|11027.34|11027.34|11024.9|11024.9|0
1648216280000|2022-03-25 13:51:20|11027.4|11027.4|11026.6|11026.6|11027.4|11027.4|11026.6|11026.6|0
1648216290000|2022-03-25 13:51:30|11025.42|11025.42|11024.23|11024.23|11025.42|11025.42|11024.23|11024.23|0
1648216300000|2022-03-25 13:51:40|11025.43|11025.43|11027.2|11027.2|11027.2|11027.2|11025.43|11025.43|0
1648216320000|2022-03-25 13:52:00|11026.22|11026.22|11027.61|11027.61|11027.61|11027.61|11025.65|11025.65|0
1648216330000|2022-03-25 13:52:10|11026.63|11026.63|11025.83|11025.83|11026.63|11026.63|11025.45|11025.45|0
1648216340000|2022-03-25 13:52:20|11024.86|11024.86|11025.19|11025.19|11025.19|11025.19|11024.86|11024.86|0
1648216350000|2022-03-25 13:52:30|11025.4|11025.4|11027.77|11027.77|11027.77|11027.77|11025.4|11025.4|0
1648216360000|2022-03-25 13:52:40|11028.17|11028.17|11028.17|11028.17|11028.17|11028.17|11028.17|11028.17|0
1648216370000|2022-03-25 13:52:50|11027.38|11027.38|11026|11026|11027.38|11027.38|11026|11026|0
1648216380000|2022-03-25 13:53:00|11026.12|11026.12|11027.98|11027.98|11027.98|11027.98|11025.95|11025.95|0
1648216390000|2022-03-25 13:53:10|11027.58|11027.58|11026.78|11026.78|11027.58|11027.58|11026.78|11026.78|0
1648216400000|2022-03-25 13:53:20|11027.58|11027.58|11030.33|11030.33|11030.33|11030.33|11026.78|11026.78|0
1648216410000|2022-03-25 13:53:30|11030.21|11030.21|11029.86|11029.86|11030.21|11030.21|11029.86|11029.86|0
1648216420000|2022-03-25 13:53:40|11027.5|11027.5|11027.5|11027.5|11027.5|11027.5|11027.5|11027.5|0
1648216430000|2022-03-25 13:53:50|11026.52|11026.52|11026.52|11026.52|11026.52|11026.52|11026.52|11026.52|0
1648216440000|2022-03-25 13:54:00|11026.92|11026.92|11026.12|11026.12|11026.92|11026.92|11026.12|11026.12|0
1648216470000|2022-03-25 13:54:30|11025.58|11025.58|11025.94|11025.94|11025.94|11025.94|11025.58|11025.58|0
1648216500000|2022-03-25 13:55:00|11024.76|11024.76|11025.94|11025.94|11025.94|11025.94|11024.76|11024.76|0
1648216510000|2022-03-25 13:55:10|11026.34|11026.34|11025.94|11025.94|11026.34|11026.34|11025.94|11025.94|0
1648216530000|2022-03-25 13:55:30|11025.71|11025.71|11025.5|11025.5|11025.71|11025.71|11025.5|11025.5|0
1648216540000|2022-03-25 13:55:40|11024.52|11024.52|11024.52|11024.52|11024.52|11024.52|11024.52|11024.52|0
1648216550000|2022-03-25 13:55:50|11024.18|11024.18|11023|11023|11024.18|11024.18|11023|11023|0
1648216560000|2022-03-25 13:56:00|11022.65|11022.65|11024.15|11024.15|11024.15|11024.15|11021.47|11021.47|0
1648216570000|2022-03-25 13:56:10|11026.1|11026.1|11025.98|11025.98|11026.1|11026.1|11025.98|11025.98|0
1648216590000|2022-03-25 13:56:30|11027.16|11027.16|11029.01|11029.01|11029.24|11029.24|11027.16|11027.16|0
1648216600000|2022-03-25 13:56:40|11029.08|11029.08|11025.43|11025.43|11029.08|11029.08|11025.43|11025.43|0
1648216610000|2022-03-25 13:56:50|11024.45|11024.45|11024.06|11024.06|11024.45|11024.45|11024.06|11024.06|0
1648216630000|2022-03-25 13:57:10|11023.66|11023.66|11019.96|11019.96|11023.66|11023.66|11018.78|11018.78|0
1648216640000|2022-03-25 13:57:20|11020.36|11020.36|11019.98|11019.98|11020.36|11020.36|11019.98|11019.98|0
1648216660000|2022-03-25 13:57:40|11019.86|11019.86|11019.36|11019.36|11019.86|11019.86|11019.36|11019.36|0
1648216670000|2022-03-25 13:57:50|11018.86|11018.86|11018.34|11018.34|11018.86|11018.86|11017.04|11017.04|0
1648216680000|2022-03-25 13:58:00|11017.16|11017.16|11017.16|11017.16|11017.16|11017.16|11017.16|11017.16|0
1648216690000|2022-03-25 13:58:10|11018.34|11018.34|11019.27|11019.27|11019.69|11019.69|11018.34|11018.34|0
1648216700000|2022-03-25 13:58:20|11017.32|11017.32|11015.64|11015.64|11017.32|11017.32|11015.64|11015.64|0
1648216710000|2022-03-25 13:58:30|11016.82|11016.82|11016.82|11016.82|11016.82|11016.82|11016.82|11016.82|0
1648216730000|2022-03-25 13:58:50|11016.7|11016.7|11016.7|11016.7|11016.7|11016.7|11016.7|11016.7|0
1648216740000|2022-03-25 13:59:00|11016.54|11016.54|11019.18|11019.18|11019.18|11019.18|11016.54|11016.54|0
1648216750000|2022-03-25 13:59:10|11020.36|11020.36|11021.54|11021.54|11021.54|11021.54|11020.36|11020.36|0
1648216760000|2022-03-25 13:59:20|11022.52|11022.52|11022.52|11022.52|11022.52|11022.52|11022.52|11022.52|0
1648216770000|2022-03-25 13:59:30|11021.34|11021.34|11022.41|11022.41|11022.53|11022.53|11021.34|11021.34|0
1648216780000|2022-03-25 13:59:40|11020.04|11020.04|11020.16|11020.16|11020.16|11020.16|11020.04|11020.04|0
1648216790000|2022-03-25 13:59:50|11021.34|11021.34|11020.55|11020.55|11021.34|11021.34|11020.55|11020.55|0
1648216800000|2022-03-25 14:00:00|11020.38|11020.38|11018.58|11018.58|11020.38|11020.38|11018.58|11018.58|0
1648216810000|2022-03-25 14:00:10|11019.37|11019.37|11019.37|11019.37|11019.37|11019.37|11019.37|11019.37|0
1648216820000|2022-03-25 14:00:20|11019.3|11019.3|11019.3|11019.3|11019.3|11019.3|11019.3|11019.3|0
1648216830000|2022-03-25 14:00:30|11020.27|11020.27|11015.88|11015.88|11020.27|11020.27|11014.9|11014.9|0
1648216840000|2022-03-25 14:00:40|11017.06|11017.06|11015.19|11015.19|11017.06|11017.06|11015.19|11015.19|0
1648216850000|2022-03-25 14:00:50|11016.37|11016.37|11015.85|11015.85|11016.37|11016.37|11015.85|11015.85|0
1648216860000|2022-03-25 14:01:00|11015.74|11015.74|11014.46|11014.46|11015.74|11015.74|11014.46|11014.46|0
1648216870000|2022-03-25 14:01:10|11014.72|11014.72|11014.84|11014.84|11014.84|11014.84|11014.72|11014.72|0
1648216890000|2022-03-25 14:01:30|11013.65|11013.65|11011.9|11011.9|11013.86|11013.86|11011.9|11011.9|0
1648216900000|2022-03-25 14:01:40|11011.56|11011.56|11011.56|11011.56|11011.56|11011.56|11011.56|11011.56|0
1648216910000|2022-03-25 14:01:50|11010.37|11010.37|11007.35|11007.35|11010.37|11010.37|11007.35|11007.35|0
1648216920000|2022-03-25 14:02:00|11008.53|11008.53|11007.11|11007.11|11008.87|11008.87|11007.11|11007.11|0
1648216930000|2022-03-25 14:02:10|11008.29|11008.29|11008.29|11008.29|11008.29|11008.29|11008.29|11008.29|0
1648216940000|2022-03-25 14:02:20|11007.11|11007.11|11007.11|11007.11|11007.11|11007.11|11007.11|11007.11|0
1648216950000|2022-03-25 14:02:30|11007|11007|11007.92|11007.92|11008.34|11008.34|11007|11007|0
1648216960000|2022-03-25 14:02:40|11007.72|11007.72|11008.49|11008.49|11008.49|11008.49|11006.83|11006.83|0
1648216970000|2022-03-25 14:02:50|11009.67|11009.67|11010.97|11010.97|11010.97|11010.97|11009.67|11009.67|0
1648216980000|2022-03-25 14:03:00|11011.37|11011.37|11012.19|11012.19|11012.19|11012.19|11011.37|11011.37|0
1648217000000|2022-03-25 14:03:20|11011.98|11011.98|11010.79|11010.79|11011.98|11011.98|11010.79|11010.79|0
1648217010000|2022-03-25 14:03:30|11011.98|11011.98|11013.37|11013.37|11013.37|11013.37|11011.98|11011.98|0
1648217020000|2022-03-25 14:03:40|11010.44|11010.44|11010.44|11010.44|11010.44|11010.44|11010.44|11010.44|0
1648217030000|2022-03-25 14:03:50|11009.26|11009.26|11009.26|11009.26|11009.26|11009.26|11009.26|11009.26|0
1648217040000|2022-03-25 14:04:00|11009.52|11009.52|11011.47|11011.47|11011.47|11011.47|11009.52|11009.52|0
1648217050000|2022-03-25 14:04:10|11011.71|11011.71|11011.82|11011.82|11011.82|11011.82|11011.71|11011.71|0
1648217060000|2022-03-25 14:04:20|11012.8|11012.8|11011.61|11011.61|11012.8|11012.8|11011.61|11011.61|0
1648217070000|2022-03-25 14:04:30|11010.43|11010.43|11010.22|11010.22|11010.43|11010.43|11010.22|11010.22|0
1648217080000|2022-03-25 14:04:40|11011.4|11011.4|11011.87|11011.87|11011.87|11011.87|11011.4|11011.4|0
1648217090000|2022-03-25 14:04:50|11011.99|11011.99|11011.99|11011.99|11011.99|11011.99|11011.59|11011.59|0
1648217100000|2022-03-25 14:05:00|11012.04|11012.04|11012.04|11012.04|11012.04|11012.04|11012.04|11012.04|0
1648217130000|2022-03-25 14:05:30|11012.12|11012.12|11012.12|11012.12|11013.3|11013.3|11012.12|11012.12|0
1648217140000|2022-03-25 14:05:40|11010.94|11010.94|11010.94|11010.94|11010.94|11010.94|11010.94|11010.94|0
1648217150000|2022-03-25 14:05:50|11010.54|11010.54|11010.54|11010.54|11010.54|11010.54|11010.54|11010.54|0
1648217160000|2022-03-25 14:06:00|11010.94|11010.94|11011.01|11011.01|11011.01|11011.01|11010.94|11010.94|0
1648217170000|2022-03-25 14:06:10|11010.9|11010.9|11010.9|11010.9|11010.9|11010.9|11010.9|11010.9|0
1648217180000|2022-03-25 14:06:20|11009.92|11009.92|11009.23|11009.23|11010.32|11010.32|11009.23|11009.23|0
1648217190000|2022-03-25 14:06:30|11009.13|11009.13|11009.72|11009.72|11009.72|11009.72|11009.13|11009.13|0
1648217200000|2022-03-25 14:06:40|11008.75|11008.75|11011.11|11011.11|11011.11|11011.11|11008.75|11008.75|0
1648217210000|2022-03-25 14:06:50|11011.01|11011.01|11010.83|11010.83|11011.01|11011.01|11010.83|11010.83|0
1648217220000|2022-03-25 14:07:00|11010.62|11010.62|11009.64|11009.64|11010.62|11010.62|11009.64|11009.64|0
1648217230000|2022-03-25 14:07:10|11009.49|11009.49|11010.12|11010.12|11010.12|11010.12|11009.49|11009.49|0
1648217240000|2022-03-25 14:07:20|11010.52|11010.52|11009.87|11009.87|11010.52|11010.52|11009.87|11009.87|0
1648217250000|2022-03-25 14:07:30|11009.47|11009.47|11009.87|11009.87|11009.87|11009.87|11008.68|11008.68|0
1648217260000|2022-03-25 14:07:40|11009.47|11009.47|11009.82|11009.82|11009.82|11009.82|11009.47|11009.47|0
1648217280000|2022-03-25 14:08:00|11008.84|11008.84|11008.84|11008.84|11008.84|11008.84|11008.84|11008.84|0
1648217290000|2022-03-25 14:08:10|11009.18|11009.18|11009.18|11009.18|11009.18|11009.18|11009.18|11009.18|0
1648217300000|2022-03-25 14:08:20|11011.54|11011.54|11013.05|11013.05|11013.05|11013.05|11011.54|11011.54|0
1648217320000|2022-03-25 14:08:40|11013.47|11013.47|11015.59|11015.59|11015.59|11015.59|11013.47|11013.47|0
1648217330000|2022-03-25 14:08:50|11015.24|11015.24|11020.43|11020.43|11020.43|11020.43|11015.24|11015.24|0
1648217340000|2022-03-25 14:09:00|11020.55|11020.55|11021.62|11021.62|11021.62|11021.62|11020.55|11020.55|0
1648217350000|2022-03-25 14:09:10|11020.43|11020.43|11021.34|11021.34|11021.34|11021.34|11020.43|11020.43|0
1648217380000|2022-03-25 14:09:40|11021.76|11021.76|11021.76|11021.76|11021.76|11021.76|11021.76|11021.76|0
1648217400000|2022-03-25 14:10:00|11021.86|11021.86|11021.86|11021.86|11021.86|11021.86|11021.86|11021.86|0
1648217410000|2022-03-25 14:10:10|11021.96|11021.96|11021.96|11021.96|11021.96|11021.96|11021.96|11021.96|0
1648217420000|2022-03-25 14:10:20|11022.13|11022.13|11021.06|11021.06|11022.25|11022.25|11021.06|11021.06|0
1648217430000|2022-03-25 14:10:30|11020.64|11020.64|11019.46|11019.46|11020.64|11020.64|11019.46|11019.46|0
1648217440000|2022-03-25 14:10:40|11020.15|11020.15|11025.41|11025.41|11025.41|11025.41|11020.15|11020.15|0
1648217450000|2022-03-25 14:10:50|11026.6|11026.6|11025.58|11025.58|11026.76|11026.76|11025.58|11025.58|0
1648217460000|2022-03-25 14:11:00|11025.88|11025.88|11023.04|11023.04|11025.88|11025.88|11022.65|11022.65|0
1648217470000|2022-03-25 14:11:10|11021.86|11021.86|11021.86|11021.86|11021.86|11021.86|11021.86|11021.86|0
1648217480000|2022-03-25 14:11:20|11023.04|11023.04|11023.04|11023.04|11023.04|11023.04|11023.04|11023.04|0
1648217500000|2022-03-25 14:11:40|11024.23|11024.23|11024.62|11024.62|11024.62|11024.62|11024.23|11024.23|0
1648217510000|2022-03-25 14:11:50|11025.02|11025.02|11023.84|11023.84|11025.02|11025.02|11023.84|11023.84|0
1648217520000|2022-03-25 14:12:00|11023.97|11023.97|11024.68|11024.68|11024.68|11024.68|11023.84|11023.84|0
1648217530000|2022-03-25 14:12:10|11024.18|11024.18|11024.18|11024.18|11024.18|11024.18|11024.18|11024.18|0
1648217540000|2022-03-25 14:12:20|11024.41|11024.41|11024.7|11024.7|11024.7|11024.7|11024.41|11024.41|0
1648217550000|2022-03-25 14:12:30|11023.51|11023.51|11023.51|11023.51|11023.51|11023.51|11023.51|11023.51|0
1648217580000|2022-03-25 14:13:00|11024.02|11024.02|11023.62|11023.62|11024.02|11024.02|11023.62|11023.62|0
1648217590000|2022-03-25 14:13:10|11024.02|11024.02|11022.27|11022.27|11024.04|11024.04|11022.27|11022.27|0
1648217600000|2022-03-25 14:13:20|11023.39|11023.39|11022.71|11022.71|11023.39|11023.39|11022.71|11022.71|0
1648217620000|2022-03-25 14:13:40|11023.05|11023.05|11023.05|11023.05|11023.05|11023.05|11023.05|11023.05|0
1648217630000|2022-03-25 14:13:50|11022.71|11022.71|11022.81|11022.81|11022.81|11022.81|11022.31|11022.31|0
1648217640000|2022-03-25 14:14:00|11022.73|11022.73|11022.66|11022.66|11022.73|11022.73|11022.58|11022.58|0
1648217660000|2022-03-25 14:14:20|11021.47|11021.47|11021.47|11021.47|11021.47|11021.47|11021.47|11021.47|0
1648217670000|2022-03-25 14:14:30|11022.66|11022.66|11023.84|11023.84|11023.84|11023.84|11022.66|11022.66|0
1648217680000|2022-03-25 14:14:40|11024.24|11024.24|11023.18|11023.18|11024.24|11024.24|11023.18|11023.18|0
1648217690000|2022-03-25 14:14:50|11022|11022|11022.4|11022.4|11022.4|11022.4|11022|11022|0
1648217700000|2022-03-25 14:15:00|11021.9|11021.9|11026.64|11026.64|11026.64|11026.64|11021.9|11021.9|0
1648217710000|2022-03-25 14:15:10|11027.82|11027.82|11027.82|11027.82|11027.82|11027.82|11027.82|11027.82|0
1648217720000|2022-03-25 14:15:20|11027.48|11027.48|11027.14|11027.14|11027.48|11027.48|11027.14|11027.14|0
1648217730000|2022-03-25 14:15:30|11026.75|11026.75|11026.35|11026.35|11026.75|11026.75|11026.35|11026.35|0
1648217750000|2022-03-25 14:15:50|11025.17|11025.17|11025.17|11025.17|11025.17|11025.17|11025.17|11025.17|0
1648217780000|2022-03-25 14:16:20|11024.19|11024.19|11022.86|11022.86|11024.19|11024.19|11022.86|11022.86|0
1648217790000|2022-03-25 14:16:30|11022.06|11022.06|11022.06|11022.06|11022.06|11022.06|11022.06|11022.06|0
1648217800000|2022-03-25 14:16:40|11022.46|11022.46|11022.46|11022.46|11022.46|11022.46|11022.46|11022.46|0
1648217810000|2022-03-25 14:16:50|11022.3|11022.3|11019.53|11019.53|11022.3|11022.3|11019.53|11019.53|0
1648217820000|2022-03-25 14:17:00|11019.13|11019.13|11016.78|11016.78|11019.93|11019.93|11016.78|11016.78|0
1648217830000|2022-03-25 14:17:10|11016.71|11016.71|11016.31|11016.31|11016.71|11016.71|11016.31|11016.31|0
1648217840000|2022-03-25 14:17:20|11015.33|11015.33|11014.74|11014.74|11015.54|11015.54|11014.36|11014.36|0
1648217850000|2022-03-25 14:17:30|11013.56|11013.56|11012.06|11012.06|11013.56|11013.56|11012.06|11012.06|0
1648217860000|2022-03-25 14:17:40|11011.08|11011.08|11010.74|11010.74|11011.08|11011.08|11010.74|11010.74|0
1648217870000|2022-03-25 14:17:50|11009.55|11009.55|11009.55|11009.55|11009.55|11009.55|11009.55|11009.55|0
1648217880000|2022-03-25 14:18:00|11010.74|11010.74|11010.74|11010.74|11010.74|11010.74|11010.74|11010.74|0
1648217890000|2022-03-25 14:18:10|11008.78|11008.78|11008.78|11008.78|11008.78|11008.78|11008.78|11008.78|0
1648217900000|2022-03-25 14:18:20|11008.66|11008.66|11008.66|11008.66|11008.66|11008.66|11008.66|11008.66|0
1648217910000|2022-03-25 14:18:30|11008.31|11008.31|11008.31|11008.31|11008.31|11008.31|11008.31|11008.31|0
1648217930000|2022-03-25 14:18:50|11008.23|11008.23|11007.05|11007.05|11008.23|11008.23|11007.05|11007.05|0
1648217940000|2022-03-25 14:19:00|11006.72|11006.72|11006.72|11006.72|11006.72|11006.72|11006.72|11006.72|0
1648217950000|2022-03-25 14:19:10|11008.67|11008.67|11009.02|11009.02|11009.02|11009.02|11008.67|11008.67|0
1648217970000|2022-03-25 14:19:30|11008.24|11008.24|11008.24|11008.24|11008.24|11008.24|11008.24|11008.24|0
1648217990000|2022-03-25 14:19:50|11008.12|11008.12|11003.45|11003.45|11008.12|11008.12|11001.29|11001.29|0
1648218000000|2022-03-25 14:20:00|11003.87|11003.87|11005.93|11005.93|11005.93|11005.93|11003.72|11003.72|0
1648218010000|2022-03-25 14:20:10|11007.12|11007.12|11007.91|11007.91|11007.91|11007.91|11007.12|11007.12|0
1648218020000|2022-03-25 14:20:20|11008.31|11008.31|11008.31|11008.31|11008.31|11008.31|11008.31|11008.31|0
1648218050000|2022-03-25 14:20:50|11007.81|11007.81|11007.81|11007.81|11007.81|11007.81|11007.81|11007.81|0
1648218060000|2022-03-25 14:21:00|11009.76|11009.76|11009.18|11009.18|11009.76|11009.76|11008.79|11008.79|0
1648218070000|2022-03-25 14:21:10|11009.58|11009.58|11009.73|11009.73|11009.73|11009.73|11009.58|11009.58|0
1648218080000|2022-03-25 14:21:20|11010.71|11010.71|11009.53|11009.53|11010.71|11010.71|11009.53|11009.53|0
1648218090000|2022-03-25 14:21:30|11010.51|11010.51|11012.75|11012.75|11012.75|11012.75|11010.51|11010.51|0
1648218100000|2022-03-25 14:21:40|11012.68|11012.68|11012.68|11012.68|11012.68|11012.68|11012.68|11012.68|0
1648218110000|2022-03-25 14:21:50|11012.48|11012.48|11009.49|11009.49|11012.48|11012.48|11009.26|11009.26|0
1648218120000|2022-03-25 14:22:00|11009.38|11009.38|11009.15|11009.15|11009.38|11009.38|11009.15|11009.15|0
1648218130000|2022-03-25 14:22:10|11009.26|11009.26|11009.26|11009.26|11009.26|11009.26|11009.26|11009.26|0
1648218140000|2022-03-25 14:22:20|11009.18|11009.18|11009.18|11009.18|11009.18|11009.18|11009.18|11009.18|0
1648218150000|2022-03-25 14:22:30|11009.26|11009.26|11008.77|11008.77|11009.26|11009.26|11008.77|11008.77|0
1648218160000|2022-03-25 14:22:40|11009.1|11009.1|11009.1|11009.1|11009.1|11009.1|11009.1|11009.1|0
1648218170000|2022-03-25 14:22:50|11009.26|11009.26|11008.87|11008.87|11010.06|11010.06|11008.87|11008.87|0
1648218190000|2022-03-25 14:23:10|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|0
1648218200000|2022-03-25 14:23:20|11008.11|11008.11|11008.37|11008.37|11008.37|11008.37|11008.11|11008.11|0
1648218210000|2022-03-25 14:23:30|11007.18|11007.18|11007.18|11007.18|11007.18|11007.18|11007.18|11007.18|0
1648218220000|2022-03-25 14:23:40|11006.84|11006.84|11006.67|11006.67|11006.84|11006.84|11006.67|11006.67|0
1648218230000|2022-03-25 14:23:50|11006.87|11006.87|11006.36|11006.36|11006.87|11006.87|11006.36|11006.36|0
1648218240000|2022-03-25 14:24:00|11007.89|11007.89|11007.07|11007.07|11007.89|11007.89|11006.7|11006.7|0
1648218250000|2022-03-25 14:24:10|11008.16|11008.16|11007.77|11007.77|11008.16|11008.16|11007.77|11007.77|0
1648218270000|2022-03-25 14:24:30|11010.7|11010.7|11010.7|11010.7|11010.7|11010.7|11010.7|11010.7|0
1648218280000|2022-03-25 14:24:40|11010.5|11010.5|11009.91|11009.91|11010.5|11010.5|11009.91|11009.91|0
1648218290000|2022-03-25 14:24:50|11010.32|11010.32|11010.69|11010.69|11010.69|11010.69|11010.32|11010.32|0
1648218300000|2022-03-25 14:25:00|11010.52|11010.52|11010.74|11010.74|11010.74|11010.74|11010.32|11010.32|0
1648218310000|2022-03-25 14:25:10|11010.69|11010.69|11006.78|11006.78|11010.69|11010.69|11006.78|11006.78|0
1648218320000|2022-03-25 14:25:20|11006.55|11006.55|11005.37|11005.37|11006.55|11006.55|11005.37|11005.37|0
1648218340000|2022-03-25 14:25:40|11005.02|11005.02|11005.02|11005.02|11005.02|11005.02|11005.02|11005.02|0
1648218350000|2022-03-25 14:25:50|11004.52|11004.52|11004.52|11004.52|11004.52|11004.52|11004.52|11004.52|0
1648218360000|2022-03-25 14:26:00|11003.34|11003.34|11003.34|11003.34|11003.34|11003.34|11003.34|11003.34|0
1648218370000|2022-03-25 14:26:10|11003.08|11003.08|11004.1|11004.1|11004.1|11004.1|11002.92|11002.92|0
1648218390000|2022-03-25 14:26:30|11004.6|11004.6|11004.72|11004.72|11004.72|11004.72|11004.6|11004.6|0
1648218410000|2022-03-25 14:26:50|11004.88|11004.88|11005.54|11005.54|11005.54|11005.54|11004.74|11004.74|0
1648218430000|2022-03-25 14:27:10|11005.37|11005.37|11005.37|11005.37|11005.37|11005.37|11005.37|11005.37|0
1648218450000|2022-03-25 14:27:30|11004.19|11004.19|11004.19|11004.19|11004.19|11004.19|11004.19|11004.19|0
1648218460000|2022-03-25 14:27:40|11003.84|11003.84|11001.49|11001.49|11003.84|11003.84|11001.49|11001.49|0
1648218470000|2022-03-25 14:27:50|11000.8|11000.8|10999.15|10999.15|11000.8|11000.8|10999.15|10999.15|0
1648218480000|2022-03-25 14:28:00|10998.8|10998.8|10998.8|10998.8|10998.8|10998.8|10998.8|10998.8|0
1648218490000|2022-03-25 14:28:10|10996.85|10996.85|10997.18|10997.18|10997.18|10997.18|10996.85|10996.85|0
1648218500000|2022-03-25 14:28:20|10997.34|10997.34|10997.51|10997.51|10997.51|10997.51|10997.34|10997.34|0
1648218520000|2022-03-25 14:28:40|10998.48|10998.48|10998.48|10998.48|10998.48|10998.48|10998.48|10998.48|0
1648218530000|2022-03-25 14:28:50|11000.49|11000.49|11000.49|11000.49|11000.49|11000.49|11000.49|11000.49|0
1648218540000|2022-03-25 14:29:00|11000.23|11000.23|11000.35|11000.35|11000.35|11000.35|11000.23|11000.23|0
1648218560000|2022-03-25 14:29:20|10999.17|10999.17|10999.17|10999.17|10999.17|10999.17|10999.17|10999.17|0
1648218570000|2022-03-25 14:29:30|10999.56|10999.56|10999.17|10999.17|10999.56|10999.56|10997.79|10997.79|0
1648218580000|2022-03-25 14:29:40|10998.77|10998.77|10999.17|10999.17|10999.17|10999.17|10998.77|10998.77|0
1648218590000|2022-03-25 14:29:50|10998.19|10998.19|10997.01|10997.01|10998.19|10998.19|10997.01|10997.01|0
1648218600000|2022-03-25 14:30:00|10996.77|10996.77|10996.66|10996.66|10996.77|10996.77|10996.66|10996.66|0
1648218610000|2022-03-25 14:30:10|10995.68|10995.68|10995.68|10995.68|10995.68|10995.68|10995.68|10995.68|0
1648218620000|2022-03-25 14:30:20|10995.28|10995.28|10995.28|10995.28|10996.46|10996.46|10995.28|10995.28|0
1648218640000|2022-03-25 14:30:40|10995.07|10995.07|10994.87|10994.87|10995.07|10995.07|10994.87|10994.87|0
1648218650000|2022-03-25 14:30:50|10995.27|10995.27|10996.45|10996.45|10996.45|10996.45|10994.08|10994.08|0
1648218660000|2022-03-25 14:31:00|10995.47|10995.47|10997.34|10997.34|10997.34|10997.34|10995.47|10995.47|0
1648218670000|2022-03-25 14:31:10|10997.14|10997.14|10996.88|10996.88|10997.14|10997.14|10996.88|10996.88|0
1648218690000|2022-03-25 14:31:30|10996.8|10996.8|10996.8|10996.8|10996.8|10996.8|10996.8|10996.8|0
1648218700000|2022-03-25 14:31:40|10995.62|10995.62|10995.62|10995.62|10996.8|10996.8|10995.62|10995.62|0
1648218710000|2022-03-25 14:31:50|10996.6|10996.6|10994.44|10994.44|10996.6|10996.6|10994.44|10994.44|0
1648218720000|2022-03-25 14:32:00|10994.32|10994.32|10993.9|10993.9|10994.32|10994.32|10993.9|10993.9|0
1648218730000|2022-03-25 14:32:10|10993.5|10993.5|10993.5|10993.5|10993.5|10993.5|10993.5|10993.5|0
1648218740000|2022-03-25 14:32:20|10994.69|10994.69|10994.69|10994.69|10994.69|10994.69|10994.69|10994.69|0
1648218770000|2022-03-25 14:32:50|10995.08|10995.08|10993.9|10993.9|10995.08|10995.08|10993.5|10993.5|0
1648218780000|2022-03-25 14:33:00|10994.88|10994.88|10995.62|10995.62|10995.73|10995.73|10994.55|10994.55|0
1648218790000|2022-03-25 14:33:10|10995.57|10995.57|10995.47|10995.47|10995.57|10995.57|10995.47|10995.47|0
1648218800000|2022-03-25 14:33:20|10996.26|10996.26|10995.69|10995.69|10996.87|10996.87|10995.69|10995.69|0
1648218810000|2022-03-25 14:33:30|10996.08|10996.08|10997.06|10997.06|10997.06|10997.06|10996.08|10996.08|0
1648218820000|2022-03-25 14:33:40|10997.41|10997.41|10997.41|10997.41|10997.41|10997.41|10997.41|10997.41|0
1648218830000|2022-03-25 14:33:50|10997.52|10997.52|10996.34|10996.34|10997.52|10997.52|10996.34|10996.34|0
1648218840000|2022-03-25 14:34:00|10996.86|10996.86|10995.76|10995.76|10996.86|10996.86|10995.76|10995.76|0
1648218850000|2022-03-25 14:34:10|10995.37|10995.37|10995.37|10995.37|10996.55|10996.55|10995.37|10995.37|0
1648218860000|2022-03-25 14:34:20|10995.48|10995.48|10996.78|10996.78|10996.78|10996.78|10995.48|10995.48|0
1648218870000|2022-03-25 14:34:30|10997.18|10997.18|10996.78|10996.78|10997.18|10997.18|10996.78|10996.78|0
1648218890000|2022-03-25 14:34:50|10995.6|10995.6|10995.6|10995.6|10995.6|10995.6|10995.6|10995.6|0
1648218900000|2022-03-25 14:35:00|10995.72|10995.72|11002.23|11002.23|11002.31|11002.31|10995.72|10995.72|0
1648218910000|2022-03-25 14:35:10|11002.18|11002.18|11001.05|11001.05|11002.23|11002.23|11001.05|11001.05|0
1648218920000|2022-03-25 14:35:20|11001.21|11001.21|11001.12|11001.12|11001.29|11001.29|11001.12|11001.12|0
1648218930000|2022-03-25 14:35:30|11001.2|11001.2|11002.65|11002.65|11002.65|11002.65|11001.12|11001.12|0
1648218940000|2022-03-25 14:35:40|11002.77|11002.77|11002.77|11002.77|11002.77|11002.77|11002.77|11002.77|0
1648218960000|2022-03-25 14:36:00|11003.07|11003.07|11003.83|11003.83|11003.83|11003.83|11003.07|11003.07|0
1648218970000|2022-03-25 14:36:10|11004.22|11004.22|11008.08|11008.08|11008.08|11008.08|11004.22|11004.22|0
1648218990000|2022-03-25 14:36:30|11009.06|11009.06|11010.07|11010.07|11010.24|11010.24|11009.06|11009.06|0
1648219000000|2022-03-25 14:36:40|11010.18|11010.18|11010.18|11010.18|11010.18|11010.18|11010.18|11010.18|0
1648219010000|2022-03-25 14:36:50|11010.29|11010.29|11009.31|11009.31|11010.29|11010.29|11009.11|11009.11|0
1648219020000|2022-03-25 14:37:00|11008.91|11008.91|11008.49|11008.49|11008.91|11008.91|11008.49|11008.49|0
1648219030000|2022-03-25 14:37:10|11007.52|11007.52|11007.89|11007.89|11007.89|11007.89|11006.72|11006.72|0
1648219040000|2022-03-25 14:37:20|11008.87|11008.87|11008.92|11008.92|11008.92|11008.92|11008.87|11008.87|0
1648219070000|2022-03-25 14:37:50|11006.56|11006.56|11006.56|11006.56|11006.56|11006.56|11006.56|11006.56|0
1648219080000|2022-03-25 14:38:00|11006.05|11006.05|11005.71|11005.71|11006.05|11006.05|11005.71|11005.71|0
1648219100000|2022-03-25 14:38:20|11004.34|11004.34|11004.01|11004.01|11004.34|11004.34|11003.36|11003.36|0
1648219110000|2022-03-25 14:38:30|11004.16|11004.16|11004.16|11004.16|11004.16|11004.16|11004.16|11004.16|0
1648219120000|2022-03-25 14:38:40|11003.76|11003.76|11003.76|11003.76|11003.76|11003.76|11003.76|11003.76|0
1648219130000|2022-03-25 14:38:50|11004.16|11004.16|11004.16|11004.16|11004.16|11004.16|11004.16|11004.16|0
1648219140000|2022-03-25 14:39:00|11003.18|11003.18|11002.79|11002.79|11003.18|11003.18|11002.79|11002.79|0
1648219150000|2022-03-25 14:39:10|11003.02|11003.02|11004.16|11004.16|11004.16|11004.16|11003.02|11003.02|0
1648219160000|2022-03-25 14:39:20|11004.63|11004.63|11004.23|11004.23|11005.03|11005.03|11004.23|11004.23|0
1648219170000|2022-03-25 14:39:30|11003.05|11003.05|11003.13|11003.13|11003.25|11003.25|11003.05|11003.05|0
1648219180000|2022-03-25 14:39:40|11003.18|11003.18|11003.18|11003.18|11003.18|11003.18|11003.18|11003.18|0
1648219190000|2022-03-25 14:39:50|11003.35|11003.35|11003.14|11003.14|11003.4|11003.4|11003.14|11003.14|0
1648219200000|2022-03-25 14:40:00|11002.94|11002.94|11002.15|11002.15|11002.94|11002.94|11002.15|11002.15|0
1648219210000|2022-03-25 14:40:10|11001.95|11001.95|11002.35|11002.35|11002.35|11002.35|11001.95|11001.95|0
1648219220000|2022-03-25 14:40:20|11001.17|11001.17|11004.29|11004.29|11004.29|11004.29|11000.19|11000.19|0
1648219230000|2022-03-25 14:40:30|11004.18|11004.18|11004.18|11004.18|11004.18|11004.18|11004.18|11004.18|0
1648219250000|2022-03-25 14:40:50|11004.06|11004.06|11005.93|11005.93|11005.93|11005.93|11004.06|11004.06|0
1648219260000|2022-03-25 14:41:00|11005.98|11005.98|11011.6|11011.6|11011.6|11011.6|11005.98|11005.98|0
1648219270000|2022-03-25 14:41:10|11014.35|11014.35|11017.51|11017.51|11017.51|11017.51|11014.07|11014.07|0
1648219290000|2022-03-25 14:41:30|11017.77|11017.77|11018.86|11018.86|11018.97|11018.97|11017.65|11017.65|0
1648219300000|2022-03-25 14:41:40|11019.28|11019.28|11016.06|11016.06|11019.28|11019.28|11016.06|11016.06|0
1648219320000|2022-03-25 14:42:00|11016.14|11016.14|11016.14|11016.14|11016.14|11016.14|11016.14|11016.14|0
1648219330000|2022-03-25 14:42:10|11016.3|11016.3|11016.3|11016.3|11016.3|11016.3|11016.3|11016.3|0
1648219340000|2022-03-25 14:42:20|11015.91|11015.91|11015.91|11015.91|11015.91|11015.91|11015.91|11015.91|0
1648219350000|2022-03-25 14:42:30|11016.3|11016.3|11015.91|11015.91|11016.3|11016.3|11015.91|11015.91|0
1648219360000|2022-03-25 14:42:40|11017.09|11017.09|11017.09|11017.09|11017.09|11017.09|11017.09|11017.09|0
1648219380000|2022-03-25 14:43:00|11019.04|11019.04|11020.43|11020.43|11020.43|11020.43|11019.04|11019.04|0
1648219390000|2022-03-25 14:43:10|11021.61|11021.61|11021.86|11021.86|11021.86|11021.86|11021.61|11021.61|0
1648219400000|2022-03-25 14:43:20|11021.65|11021.65|11021.65|11021.65|11021.65|11021.65|11021.65|11021.65|0
1648219410000|2022-03-25 14:43:30|11020.46|11020.46|11020.46|11020.46|11020.46|11020.46|11020.46|11020.46|0
1648219430000|2022-03-25 14:43:50|11019.28|11019.28|11019.28|11019.28|11019.28|11019.28|11019.28|11019.28|0
1648219440000|2022-03-25 14:44:00|11018.3|11018.3|11018.3|11018.3|11018.65|11018.65|11018.3|11018.3|0
1648219450000|2022-03-25 14:44:10|11018.38|11018.38|11018.25|11018.25|11018.38|11018.38|11018.04|11018.04|0
1648219460000|2022-03-25 14:44:20|11017.9|11017.9|11017.9|11017.9|11017.9|11017.9|11017.9|11017.9|0
1648219470000|2022-03-25 14:44:30|11018.3|11018.3|11018.3|11018.3|11018.3|11018.3|11018.3|11018.3|0
1648219480000|2022-03-25 14:44:40|11019.09|11019.09|11018.55|11018.55|11019.53|11019.53|11018.55|11018.55|0
1648219490000|2022-03-25 14:44:50|11018.95|11018.95|11018.9|11018.9|11018.95|11018.95|11018.55|11018.55|0
1648219500000|2022-03-25 14:45:00|11019.24|11019.24|11017.86|11017.86|11019.24|11019.24|11017.86|11017.86|0
1648219520000|2022-03-25 14:45:20|11018.07|11018.07|11017.49|11017.49|11018.07|11018.07|11017.28|11017.28|0
1648219530000|2022-03-25 14:45:30|11017.89|11017.89|11017.89|11017.89|11017.89|11017.89|11017.89|11017.89|0
1648219540000|2022-03-25 14:45:40|11017.68|11017.68|11018.37|11018.37|11018.37|11018.37|11017.68|11017.68|0
1648219550000|2022-03-25 14:45:50|11019.56|11019.56|11019.56|11019.56|11019.56|11019.56|11019.56|11019.56|0
1648219560000|2022-03-25 14:46:00|11018.58|11018.58|11023.05|11023.05|11023.05|11023.05|11018.24|11018.24|0
1648219570000|2022-03-25 14:46:10|11024.23|11024.23|11024.12|11024.12|11024.23|11024.23|11024.12|11024.12|0
1648219580000|2022-03-25 14:46:20|11023.72|11023.72|11022.54|11022.54|11023.72|11023.72|11022.54|11022.54|0
1648219600000|2022-03-25 14:46:40|11022.72|11022.72|11022.52|11022.52|11022.72|11022.72|11022.52|11022.52|0
1648219610000|2022-03-25 14:46:50|11021.34|11021.34|11021.66|11021.66|11021.66|11021.66|11021.34|11021.34|0
1648219620000|2022-03-25 14:47:00|11021.23|11021.23|11021.05|11021.05|11021.44|11021.44|11021.05|11021.05|0
1648219640000|2022-03-25 14:47:20|11021.44|11021.44|11021.44|11021.44|11021.44|11021.44|11021.44|11021.44|0
1648219650000|2022-03-25 14:47:30|11021.84|11021.84|11023.48|11023.48|11023.53|11023.53|11021.84|11021.84|0
1648219660000|2022-03-25 14:47:40|11023.08|11023.08|11024.74|11024.74|11024.93|11024.93|11023.08|11023.08|0
1648219670000|2022-03-25 14:47:50|11025.14|11025.14|11026.84|11026.84|11026.84|11026.84|11025.14|11025.14|0
1648219680000|2022-03-25 14:48:00|11026.96|11026.96|11026.96|11026.96|11026.96|11026.96|11026.96|11026.96|0
1648219690000|2022-03-25 14:48:10|11027.72|11027.72|11026.93|11026.93|11027.72|11027.72|11026.93|11026.93|0
1648219700000|2022-03-25 14:48:20|11027.18|11027.18|11028.1|11028.1|11028.5|11028.5|11027.18|11027.18|0
1648219710000|2022-03-25 14:48:30|11028.5|11028.5|11028.5|11028.5|11028.5|11028.5|11028.5|11028.5|0
1648219720000|2022-03-25 14:48:40|11028.65|11028.65|11029.83|11029.83|11029.83|11029.83|11028.65|11028.65|0
1648219730000|2022-03-25 14:48:50|11027.47|11027.47|11027.47|11027.47|11027.47|11027.47|11027.47|11027.47|0
1648219750000|2022-03-25 14:49:10|11027.39|11027.39|11026.07|11026.07|11027.39|11027.39|11026.07|11026.07|0
1648219760000|2022-03-25 14:49:20|11027.25|11027.25|11024.5|11024.5|11027.25|11027.25|11024.5|11024.5|0
1648219770000|2022-03-25 14:49:30|11024.4|11024.4|11023.42|11023.42|11024.4|11024.4|11023.42|11023.42|0
1648219800000|2022-03-25 14:50:00|11023.17|11023.17|11023.18|11023.18|11023.29|11023.29|11023.17|11023.17|0
1648219810000|2022-03-25 14:50:10|11023.01|11023.01|11022.85|11022.85|11023.01|11023.01|11022.85|11022.85|0
1648219830000|2022-03-25 14:50:30|11021.66|11021.66|11021.66|11021.66|11021.66|11021.66|11021.66|11021.66|0
1648219840000|2022-03-25 14:50:40|11020.69|11020.69|11020.69|11020.69|11020.69|11020.69|11020.69|11020.69|0
1648219850000|2022-03-25 14:50:50|11020.76|11020.76|11019.46|11019.46|11020.76|11020.76|11019.46|11019.46|0
1648219870000|2022-03-25 14:51:10|11019.25|11019.25|11019.25|11019.25|11019.25|11019.25|11019.25|11019.25|0
1648219880000|2022-03-25 14:51:20|11018.07|11018.07|11016.77|11016.77|11018.07|11018.07|11016.77|11016.77|0
1648219890000|2022-03-25 14:51:30|11015.8|11015.8|11013.64|11013.64|11015.8|11015.8|11013.64|11013.64|0
1648219900000|2022-03-25 14:51:40|11013.52|11013.52|11013.17|11013.17|11013.52|11013.52|11013.17|11013.17|0
1648219910000|2022-03-25 14:51:50|11015.54|11015.54|11015.54|11015.54|11015.54|11015.54|11015.54|11015.54|0
1648219920000|2022-03-25 14:52:00|11013.17|11013.17|11013.17|11013.17|11013.17|11013.17|11013.17|11013.17|0
1648219930000|2022-03-25 14:52:10|11012.2|11012.2|11012.6|11012.6|11012.6|11012.6|11012.2|11012.2|0
1648219950000|2022-03-25 14:52:30|11011.41|11011.41|11012.6|11012.6|11012.6|11012.6|11011.41|11011.41|0
1648219960000|2022-03-25 14:52:40|11012.34|11012.34|11013.31|11013.31|11013.31|11013.31|11012.34|11012.34|0
1648219970000|2022-03-25 14:52:50|11013.71|11013.71|11014.11|11014.11|11014.11|11014.11|11013.71|11013.71|0
1648219980000|2022-03-25 14:53:00|11014.56|11014.56|11014.31|11014.31|11014.56|11014.56|11014.31|11014.31|0
1648219990000|2022-03-25 14:53:10|11014.97|11014.97|11015.46|11015.46|11015.5|11015.5|11014.97|11014.97|0
1648220000000|2022-03-25 14:53:20|11015.41|11015.41|11015.58|11015.58|11015.58|11015.58|11015.41|11015.41|0
1648220010000|2022-03-25 14:53:30|11015.18|11015.18|11014|11014|11015.18|11015.18|11014|11014|0
1648220020000|2022-03-25 14:53:40|11013.02|11013.02|11013.02|11013.02|11013.02|11013.02|11013.02|11013.02|0
1648220030000|2022-03-25 14:53:50|11012.52|11012.52|11012.2|11012.2|11012.52|11012.52|11012.2|11012.2|0
1648220040000|2022-03-25 14:54:00|11013.18|11013.18|11014.57|11014.57|11014.57|11014.57|11013.18|11013.18|0
1648220050000|2022-03-25 14:54:10|11013.39|11013.39|11013.39|11013.39|11013.39|11013.39|11012.2|11012.2|0
1648220060000|2022-03-25 14:54:20|11013.04|11013.04|11013.04|11013.04|11013.04|11013.04|11013.04|11013.04|0
1648220070000|2022-03-25 14:54:30|11013.39|11013.39|11011.4|11011.4|11013.39|11013.39|11011.4|11011.4|0
1648220080000|2022-03-25 14:54:40|11011.19|11011.19|11010.01|11010.01|11011.19|11011.19|11010.01|11010.01|0
1648220100000|2022-03-25 14:55:00|11008.82|11008.82|11008.62|11008.62|11008.82|11008.82|11008.62|11008.62|0
1648220130000|2022-03-25 14:55:30|11007.44|11007.44|11007.44|11007.44|11007.44|11007.44|11007.44|11007.44|0
1648220140000|2022-03-25 14:55:40|11008.62|11008.62|11007.07|11007.07|11008.62|11008.62|11006|11006|0
1648220150000|2022-03-25 14:55:50|11004.7|11004.7|11003.46|11003.46|11005.1|11005.1|11003.46|11003.46|0
1648220160000|2022-03-25 14:56:00|11003.2|11003.2|11003.2|11003.2|11003.2|11003.2|11003.2|11003.2|0
1648220170000|2022-03-25 14:56:10|11004.38|11004.38|11004.38|11004.38|11005.56|11005.56|11003.2|11003.2|0
1648220180000|2022-03-25 14:56:20|11003.2|11003.2|11003.04|11003.04|11003.2|11003.2|11003.04|11003.04|0
1648220190000|2022-03-25 14:56:30|11002.83|11002.83|11001.25|11001.25|11002.83|11002.83|11001.25|11001.25|0
1648220200000|2022-03-25 14:56:40|11000.92|11000.92|11000.55|11000.55|11001.32|11001.32|11000.55|11000.55|0
1648220210000|2022-03-25 14:56:50|11000.78|11000.78|11002.11|11002.11|11002.11|11002.11|11000.78|11000.78|0
1648220220000|2022-03-25 14:57:00|11002.5|11002.5|11003.83|11003.83|11003.83|11003.83|11001.87|11001.87|0
1648220230000|2022-03-25 14:57:10|11004.18|11004.18|11004.33|11004.33|11004.33|11004.33|11004.18|11004.18|0
1648220240000|2022-03-25 14:57:20|11005.51|11005.51|11004.33|11004.33|11005.51|11005.51|11004.33|11004.33|0
1648220250000|2022-03-25 14:57:30|11003.15|11003.15|11002.29|11002.29|11004.33|11004.33|11002.29|11002.29|0
1648220260000|2022-03-25 14:57:40|11002.64|11002.64|11002.9|11002.9|11002.9|11002.9|11002.64|11002.64|0
1648220270000|2022-03-25 14:57:50|11004.09|11004.09|11005.27|11005.27|11005.27|11005.27|11004.09|11004.09|0
1648220290000|2022-03-25 14:58:10|11005.15|11005.15|11005.15|11005.15|11005.15|11005.15|11005.15|11005.15|0
1648220300000|2022-03-25 14:58:20|11002.79|11002.79|11003.97|11003.97|11003.97|11003.97|11002.79|11002.79|0
1648220310000|2022-03-25 14:58:30|11003.71|11003.71|11003.71|11003.71|11003.71|11003.71|11003.71|11003.71|0
1648220330000|2022-03-25 14:58:50|11006.08|11006.08|11007.46|11007.46|11008.44|11008.44|11006.08|11006.08|0
1648220340000|2022-03-25 14:59:00|11006.46|11006.46|11006.06|11006.06|11006.46|11006.46|11006.06|11006.06|0
1648220350000|2022-03-25 14:59:10|11005.99|11005.99|11006.07|11006.07|11006.33|11006.33|11005.99|11005.99|0
1648220360000|2022-03-25 14:59:20|11005.84|11005.84|11004.66|11004.66|11005.84|11005.84|11004.66|11004.66|0
1648220370000|2022-03-25 14:59:30|11005.05|11005.05|11005.05|11005.05|11005.05|11005.05|11005.05|11005.05|0
1648220380000|2022-03-25 14:59:40|11004.66|11004.66|11003.86|11003.86|11005.05|11005.05|11003.86|11003.86|0
1648220390000|2022-03-25 14:59:50|11004.21|11004.21|11002.68|11002.68|11004.21|11004.21|11002.68|11002.68|0
1648220400000|2022-03-25 15:00:00|11002.65|11002.65|11003.91|11003.91|11004.03|11004.03|11002.65|11002.65|0
1648220410000|2022-03-25 15:00:10|11003.76|11003.76|11003.76|11003.76|11003.76|11003.76|11003.76|11003.76|0
1648220420000|2022-03-25 15:00:20|11003.64|11003.64|11003.35|11003.35|11003.76|11003.76|11003.13|11003.13|0
1648220430000|2022-03-25 15:00:30|11003|11003|11003|11003|11003|11003|11003|11003|0
1648220440000|2022-03-25 15:00:40|11002.85|11002.85|11002.27|11002.27|11002.85|11002.85|11002.27|11002.27|0
1648220450000|2022-03-25 15:00:50|11002.12|11002.12|11000.72|11000.72|11002.12|11002.12|11000.72|11000.72|0
1648220460000|2022-03-25 15:01:00|11000.46|11000.46|11000.72|11000.72|11000.72|11000.72|11000.46|11000.46|0
1648220470000|2022-03-25 15:01:10|11000.56|11000.56|11000.56|11000.56|11000.56|11000.56|11000.56|11000.56|0
1648220480000|2022-03-25 15:01:20|11000.82|11000.82|10999|10999|11000.82|11000.82|10999|10999|0
1648220490000|2022-03-25 15:01:30|10999.23|10999.23|10997.75|10997.75|10999.23|10999.23|10997.75|10997.75|0
1648220500000|2022-03-25 15:01:40|10997.52|10997.52|10993.97|10993.97|10997.52|10997.52|10993.97|10993.97|0
1648220510000|2022-03-25 15:01:50|10994.77|10994.77|10994.65|10994.65|10994.77|10994.77|10994.65|10994.65|0
1648220520000|2022-03-25 15:02:00|10993.67|10993.67|10993.29|10993.29|10994.65|10994.65|10993.29|10993.29|0
1648220540000|2022-03-25 15:02:20|10994.47|10994.47|10993.49|10993.49|10994.47|10994.47|10993.49|10993.49|0
1648220550000|2022-03-25 15:02:30|10994.67|10994.67|10996.37|10996.37|10996.63|10996.63|10994.67|10994.67|0
1648220560000|2022-03-25 15:02:40|10995.87|10995.87|10994.89|10994.89|10995.87|10995.87|10994.89|10994.89|0
1648220570000|2022-03-25 15:02:50|10995.29|10995.29|10995.29|10995.29|10995.29|10995.29|10995.29|10995.29|0
1648220580000|2022-03-25 15:03:00|10995.41|10995.41|10995.31|10995.31|10995.41|10995.41|10995.31|10995.31|0
1648220610000|2022-03-25 15:03:30|10994.12|10994.12|10994.12|10994.12|10995.31|10995.31|10994.12|10994.12|0
1648220630000|2022-03-25 15:03:50|10994.01|10994.01|10994.01|10994.01|10994.01|10994.01|10994.01|10994.01|0
1648220640000|2022-03-25 15:04:00|10993.89|10993.89|10994.02|10994.02|10994.02|10994.02|10993.89|10993.89|0
1648220650000|2022-03-25 15:04:10|10993.04|10993.04|10989.87|10989.87|10994.02|10994.02|10989.87|10989.87|0
1648220660000|2022-03-25 15:04:20|10990.13|10990.13|10990.13|10990.13|10990.52|10990.52|10990.13|10990.13|0
1648220670000|2022-03-25 15:04:30|10990.92|10990.92|10989.41|10989.41|10990.92|10990.92|10989.41|10989.41|0
1648220680000|2022-03-25 15:04:40|10989.15|10989.15|10989.15|10989.15|10989.15|10989.15|10989.15|10989.15|0
1648220690000|2022-03-25 15:04:50|10989.03|10989.03|10989.03|10989.03|10989.03|10989.03|10989.03|10989.03|0
1648220700000|2022-03-25 15:05:00|10988.34|10988.34|10989.77|10989.77|10989.77|10989.77|10986.67|10986.67|0
1648220710000|2022-03-25 15:05:10|10989.43|10989.43|10992.08|10992.08|10992.08|10992.08|10987.82|10987.82|0
1648220720000|2022-03-25 15:05:20|10992.43|10992.43|10991.44|10991.44|10992.62|10992.62|10991.44|10991.44|0
1648220730000|2022-03-25 15:05:30|10991.28|10991.28|10991.13|10991.13|10991.28|10991.28|10991.13|10991.13|0
1648220740000|2022-03-25 15:05:40|10990.98|10990.98|10991.29|10991.29|10991.29|10991.29|10990.98|10990.98|0
1648220750000|2022-03-25 15:05:50|10991.08|10991.08|10991.08|10991.08|10991.08|10991.08|10991.08|10991.08|0
1648220760000|2022-03-25 15:06:00|10991.48|10991.48|10991.2|10991.2|10991.48|10991.48|10990.69|10990.69|0
1648220780000|2022-03-25 15:06:20|10990.8|10990.8|10990.8|10990.8|10990.8|10990.8|10990.8|10990.8|0
1648220790000|2022-03-25 15:06:30|10990.65|10990.65|10990.65|10990.65|10990.65|10990.65|10990.65|10990.65|0
1648220810000|2022-03-25 15:06:50|10990.45|10990.45|10990.32|10990.32|10990.45|10990.45|10990.32|10990.32|0
1648220830000|2022-03-25 15:07:10|10991.3|10991.3|10991.41|10991.41|10991.41|10991.41|10991.3|10991.3|0
1648220840000|2022-03-25 15:07:20|10992.39|10992.39|10988.56|10988.56|10992.39|10992.39|10988.56|10988.56|0
1648220850000|2022-03-25 15:07:30|10988.14|10988.14|10987.72|10987.72|10988.14|10988.14|10987.72|10987.72|0
1648220860000|2022-03-25 15:07:40|10988.11|10988.11|10987.98|10987.98|10988.32|10988.32|10987.98|10987.98|0
1648220870000|2022-03-25 15:07:50|10987.73|10987.73|10987.88|10987.88|10987.88|10987.88|10987.73|10987.73|0
1648220890000|2022-03-25 15:08:10|10987.75|10987.75|10985.48|10985.48|10987.75|10987.75|10985.48|10985.48|0
1648220900000|2022-03-25 15:08:20|10984.97|10984.97|10984.44|10984.44|10984.99|10984.99|10984.44|10984.44|0
1648220910000|2022-03-25 15:08:30|10983.92|10983.92|10980.99|10980.99|10983.92|10983.92|10980.99|10980.99|0
1648220920000|2022-03-25 15:08:40|10980.65|10980.65|10980.4|10980.4|10980.65|10980.65|10980.4|10980.4|0
1648220930000|2022-03-25 15:08:50|10980.27|10980.27|10980.27|10980.27|10980.27|10980.27|10980.27|10980.27|0
1648220940000|2022-03-25 15:09:00|10980.04|10980.04|10972.24|10972.24|10980.9|10980.9|10972.24|10972.24|0
1648220950000|2022-03-25 15:09:10|10971.99|10971.99|10971.3|10971.3|10971.99|10971.99|10971.3|10971.3|0
1648220960000|2022-03-25 15:09:20|10971.22|10971.22|10969.96|10969.96|10971.62|10971.62|10969.96|10969.96|0
1648220970000|2022-03-25 15:09:30|10969.56|10969.56|10968.41|10968.41|10969.67|10969.67|10968.41|10968.41|0
1648220980000|2022-03-25 15:09:40|10968.25|10968.25|10967.73|10967.73|10968.25|10968.25|10967.73|10967.73|0
1648220990000|2022-03-25 15:09:50|10967.34|10967.34|10967.34|10967.34|10967.34|10967.34|10967.34|10967.34|0
1648221000000|2022-03-25 15:10:00|10967.43|10967.43|10967.53|10967.53|10967.59|10967.59|10967.34|10967.34|0
1648221010000|2022-03-25 15:10:10|10967.32|10967.32|10965.37|10965.37|10967.32|10967.32|10965.37|10965.37|0
1648221020000|2022-03-25 15:10:20|10964.19|10964.19|10964.19|10964.19|10964.19|10964.19|10964.19|10964.19|0
1648221030000|2022-03-25 15:10:30|10965.37|10965.37|10965.37|10965.37|10965.37|10965.37|10965.37|10965.37|0
1648221040000|2022-03-25 15:10:40|10964.39|10964.39|10963.43|10963.43|10964.39|10964.39|10963.02|10963.02|0
1648221050000|2022-03-25 15:10:50|10963.09|10963.09|10963.04|10963.04|10963.09|10963.09|10963.04|10963.04|0
1648221070000|2022-03-25 15:11:10|10962.86|10962.86|10964.04|10964.04|10964.04|10964.04|10962.86|10962.86|0
1648221080000|2022-03-25 15:11:20|10963.64|10963.64|10965.02|10965.02|10965.99|10965.99|10963.64|10963.64|0
1648221090000|2022-03-25 15:11:30|10964.81|10964.81|10965.69|10965.69|10965.69|10965.69|10964.71|10964.71|0
1648221100000|2022-03-25 15:11:40|10965.29|10965.29|10965.29|10965.29|10965.29|10965.29|10965.29|10965.29|0
1648221120000|2022-03-25 15:12:00|10965.17|10965.17|10965.17|10965.17|10965.17|10965.17|10965.17|10965.17|0
1648221130000|2022-03-25 15:12:10|10964.82|10964.82|10964.55|10964.55|10965.85|10965.85|10964.55|10964.55|0
1648221140000|2022-03-25 15:12:20|10964.39|10964.39|10963.75|10963.75|10964.39|10964.39|10963.75|10963.75|0
1648221150000|2022-03-25 15:12:30|10962.56|10962.56|10959.32|10959.32|10962.77|10962.77|10959.32|10959.32|0
1648221160000|2022-03-25 15:12:40|10959.12|10959.12|10959|10959|10959.12|10959.12|10958.93|10958.93|0
1648221170000|2022-03-25 15:12:50|10958.66|10958.66|10959.17|10959.17|10959.17|10959.17|10958.06|10958.06|0
1648221180000|2022-03-25 15:13:00|10958.2|10958.2|10958.6|10958.6|10959.39|10959.39|10958.2|10958.2|0
1648221190000|2022-03-25 15:13:10|10958.99|10958.99|10963.02|10963.02|10963.02|10963.02|10958.99|10958.99|0
1648221200000|2022-03-25 15:13:20|10962.86|10962.86|10962.86|10962.86|10963.12|10963.12|10962.86|10962.86|0
1648221210000|2022-03-25 15:13:30|10962.44|10962.44|10963.09|10963.09|10963.09|10963.09|10962.11|10962.11|0
1648221220000|2022-03-25 15:13:40|10963.16|10963.16|10967.52|10967.52|10967.52|10967.52|10963.16|10963.16|0
1648221230000|2022-03-25 15:13:50|10968.7|10968.7|10968.81|10968.81|10968.81|10968.81|10968.3|10968.3|0
1648221240000|2022-03-25 15:14:00|10968.31|10968.31|10966.95|10966.95|10968.48|10968.48|10966.9|10966.9|0
1648221250000|2022-03-25 15:14:10|10966.55|10966.55|10967.59|10967.59|10967.74|10967.74|10966.55|10966.55|0
1648221260000|2022-03-25 15:14:20|10967.47|10967.47|10967.86|10967.86|10967.86|10967.86|10967.47|10967.47|0
1648221270000|2022-03-25 15:14:30|10966.89|10966.89|10966.89|10966.89|10966.89|10966.89|10966.89|10966.89|0
1648221280000|2022-03-25 15:14:40|10966.53|10966.53|10967.24|10967.24|10967.64|10967.64|10966.53|10966.53|0
1648221290000|2022-03-25 15:14:50|10966.98|10966.98|10967.38|10967.38|10967.38|10967.38|10966.98|10966.98|0
1648221300000|2022-03-25 15:15:00|10967.13|10967.13|10967.13|10967.13|10967.13|10967.13|10967.13|10967.13|0
1648221310000|2022-03-25 15:15:10|10963.58|10963.58|10963.58|10963.58|10963.58|10963.58|10963.58|10963.58|0
1648221330000|2022-03-25 15:15:30|10962.6|10962.6|10963.3|10963.3|10963.3|10963.3|10962.6|10962.6|0
1648221350000|2022-03-25 15:15:50|10962.51|10962.51|10964.12|10964.12|10964.12|10964.12|10962.51|10962.51|0
1648221360000|2022-03-25 15:16:00|10964.42|10964.42|10964.82|10964.82|10964.82|10964.82|10964.42|10964.42|0
1648221370000|2022-03-25 15:16:10|10964.94|10964.94|10964.94|10964.94|10964.94|10964.94|10964.94|10964.94|0
1648221380000|2022-03-25 15:16:20|10965.19|10965.19|10965.19|10965.19|10965.19|10965.19|10965.19|10965.19|0
1648221390000|2022-03-25 15:16:30|10964.93|10964.93|10964.24|10964.24|10964.93|10964.93|10964.24|10964.24|0
1648221400000|2022-03-25 15:16:40|10963.26|10963.26|10962.29|10962.29|10963.26|10963.26|10962.29|10962.29|0
1648221410000|2022-03-25 15:16:50|10962.4|10962.4|10961.22|10961.22|10962.4|10962.4|10961.22|10961.22|0
1648221420000|2022-03-25 15:17:00|10960.24|10960.24|10959.68|10959.68|10960.47|10960.47|10959.68|10959.68|0
1648221430000|2022-03-25 15:17:10|10959.59|10959.59|10959.84|10959.84|10959.84|10959.84|10959.59|10959.59|0
1648221440000|2022-03-25 15:17:20|10959.44|10959.44|10959.44|10959.44|10959.44|10959.44|10959.44|10959.44|0
1648221450000|2022-03-25 15:17:30|10959.56|10959.56|10957.4|10957.4|10959.56|10959.56|10957.4|10957.4|0
1648221460000|2022-03-25 15:17:40|10957.56|10957.56|10957.18|10957.18|10957.58|10957.58|10957.18|10957.18|0
1648221470000|2022-03-25 15:17:50|10957.58|10957.58|10956.81|10956.81|10957.58|10957.58|10956.81|10956.81|0
1648221480000|2022-03-25 15:18:00|10957.65|10957.65|10957.65|10957.65|10957.65|10957.65|10957.44|10957.44|0
1648221490000|2022-03-25 15:18:10|10957.54|10957.54|10957.73|10957.73|10957.73|10957.73|10957.33|10957.33|0
1648221500000|2022-03-25 15:18:20|10956.54|10956.54|10956.54|10956.54|10956.54|10956.54|10956.54|10956.54|0
1648221510000|2022-03-25 15:18:30|10956.33|10956.33|10956.33|10956.33|10956.33|10956.33|10956.33|10956.33|0
1648221520000|2022-03-25 15:18:40|10956.73|10956.73|10956.4|10956.4|10956.73|10956.73|10956.4|10956.4|0
1648221530000|2022-03-25 15:18:50|10956.25|10956.25|10955.07|10955.07|10957.43|10957.43|10955.07|10955.07|0
1648221540000|2022-03-25 15:19:00|10957.43|10957.43|10957.85|10957.85|10957.85|10957.85|10957.43|10957.43|0
1648221550000|2022-03-25 15:19:10|10956.67|10956.67|10956.27|10956.27|10956.67|10956.67|10956.27|10956.27|0
1648221570000|2022-03-25 15:19:30|10956.52|10956.52|10953.31|10953.31|10956.52|10956.52|10953.31|10953.31|0
1648221580000|2022-03-25 15:19:40|10953.44|10953.44|10953.83|10953.83|10953.83|10953.83|10953.44|10953.44|0
1648221590000|2022-03-25 15:19:50|10952.86|10952.86|10951.44|10951.44|10952.86|10952.86|10951.44|10951.44|0
1648221600000|2022-03-25 15:20:00|10950.47|10950.47|10949.85|10949.85|10950.47|10950.47|10949.85|10949.85|0
1648221610000|2022-03-25 15:20:10|10949.93|10949.93|10949.93|10949.93|10949.93|10949.93|10949.93|10949.93|0
1648221620000|2022-03-25 15:20:20|10950.32|10950.32|10951.09|10951.09|10951.3|10951.3|10950.32|10950.32|0
1648221630000|2022-03-25 15:20:30|10951.49|10951.49|10951.04|10951.04|10951.7|10951.7|10951.04|10951.04|0
1648221640000|2022-03-25 15:20:40|10949.85|10949.85|10950.87|10950.87|10950.87|10950.87|10949.69|10949.69|0
1648221650000|2022-03-25 15:20:50|10950.98|10950.98|10950.98|10950.98|10950.98|10950.98|10950.98|10950.98|0
1648221660000|2022-03-25 15:21:00|10952.17|10952.17|10952.85|10952.85|10953.35|10953.35|10952.17|10952.17|0
1648221670000|2022-03-25 15:21:10|10950.48|10950.48|10950.48|10950.48|10950.48|10950.48|10950.48|10950.48|0
1648221680000|2022-03-25 15:21:20|10950.33|10950.33|10949.15|10949.15|10950.33|10950.33|10949.15|10949.15|0
1648221690000|2022-03-25 15:21:30|10949.03|10949.03|10949.03|10949.03|10949.03|10949.03|10949.03|10949.03|0
1648221710000|2022-03-25 15:21:50|10948|10948|10946.42|10946.42|10948|10948|10946.42|10946.42|0
1648221720000|2022-03-25 15:22:00|10946.81|10946.81|10951.05|10951.05|10951.05|10951.05|10946.81|10946.81|0
1648221730000|2022-03-25 15:22:10|10951.45|10951.45|10951.13|10951.13|10952.1|10952.1|10951.13|10951.13|0
1648221750000|2022-03-25 15:22:30|10951.29|10951.29|10951.29|10951.29|10951.29|10951.29|10951.29|10951.29|0
1648221770000|2022-03-25 15:22:50|10950.11|10950.11|10948.93|10948.93|10950.11|10950.11|10948.93|10948.93|0
1648221780000|2022-03-25 15:23:00|10948.6|10948.6|10947.28|10947.28|10948.6|10948.6|10947.28|10947.28|0
1648221800000|2022-03-25 15:23:20|10948.46|10948.46|10946.53|10946.53|10948.46|10948.46|10946.53|10946.53|0
1648221810000|2022-03-25 15:23:30|10945.56|10945.56|10945.09|10945.09|10945.56|10945.56|10945.09|10945.09|0
1648221820000|2022-03-25 15:23:40|10944.11|10944.11|10944.11|10944.11|10944.11|10944.11|10944.11|10944.11|0
1648221830000|2022-03-25 15:23:50|10942.93|10942.93|10942.93|10942.93|10942.93|10942.93|10942.93|10942.93|0
1648221840000|2022-03-25 15:24:00|10942.79|10942.79|10942.51|10942.51|10942.91|10942.91|10942.51|10942.51|0
1648221850000|2022-03-25 15:24:10|10942.17|10942.17|10941.19|10941.19|10942.17|10942.17|10941.19|10941.19|0
1648221860000|2022-03-25 15:24:20|10941.59|10941.59|10942.07|10942.07|10942.14|10942.14|10940.4|10940.4|0
1648221870000|2022-03-25 15:24:30|10943.25|10943.25|10943.25|10943.25|10943.25|10943.25|10943.25|10943.25|0
1648221880000|2022-03-25 15:24:40|10943.13|10943.13|10943.13|10943.13|10943.13|10943.13|10943.13|10943.13|0
1648221890000|2022-03-25 15:24:50|10942.73|10942.73|10938.72|10938.72|10942.73|10942.73|10938.72|10938.72|0
1648221900000|2022-03-25 15:25:00|10938.48|10938.48|10936.94|10936.94|10938.48|10938.48|10936.67|10936.67|0
1648221910000|2022-03-25 15:25:10|10936.44|10936.44|10937.81|10937.81|10938.42|10938.42|10936.44|10936.44|0
1648221920000|2022-03-25 15:25:20|10937.94|10937.94|10938.06|10938.06|10938.06|10938.06|10937.94|10937.94|0
1648221930000|2022-03-25 15:25:30|10939.24|10939.24|10939.24|10939.24|10939.24|10939.24|10939.24|10939.24|0
1648221940000|2022-03-25 15:25:40|10938.26|10938.26|10936.68|10936.68|10938.26|10938.26|10936.68|10936.68|0
1648221950000|2022-03-25 15:25:50|10935.7|10935.7|10933.65|10933.65|10935.7|10935.7|10933.44|10933.44|0
1648221960000|2022-03-25 15:26:00|10932.67|10932.67|10932.41|10932.41|10932.67|10932.67|10932.41|10932.41|0
1648221970000|2022-03-25 15:26:10|10932.15|10932.15|10932.15|10932.15|10932.15|10932.15|10932.15|10932.15|0
1648221980000|2022-03-25 15:26:20|10931.46|10931.46|10931.07|10931.07|10931.46|10931.46|10931.07|10931.07|0
1648221990000|2022-03-25 15:26:30|10929.88|10929.88|10929.88|10929.88|10929.88|10929.88|10929.88|10929.88|0
1648222000000|2022-03-25 15:26:40|10928.91|10928.91|10929.96|10929.96|10930.86|10930.86|10928.91|10928.91|0
1648222010000|2022-03-25 15:26:50|10930.29|10930.29|10929.46|10929.46|10930.29|10930.29|10928.33|10928.33|0
1648222020000|2022-03-25 15:27:00|10929.33|10929.33|10924.09|10924.09|10929.33|10929.33|10923.88|10923.88|0
1648222030000|2022-03-25 15:27:10|10925.06|10925.06|10924.73|10924.73|10925.46|10925.46|10924.73|10924.73|0
1648222040000|2022-03-25 15:27:20|10924.58|10924.58|10924.49|10924.49|10924.84|10924.84|10924.49|10924.49|0
1648222060000|2022-03-25 15:27:40|10923.52|10923.52|10923.77|10923.77|10923.77|10923.77|10923.52|10923.52|0
1648222070000|2022-03-25 15:27:50|10923.38|10923.38|10923.77|10923.77|10923.77|10923.77|10923.38|10923.38|0
1648222080000|2022-03-25 15:28:00|10923.38|10923.38|10923.21|10923.21|10923.38|10923.38|10923.21|10923.21|0
1648222090000|2022-03-25 15:28:10|10925.58|10925.58|10926.23|10926.23|10926.23|10926.23|10925.58|10925.58|0
1648222100000|2022-03-25 15:28:20|10927.2|10927.2|10928.3|10928.3|10928.3|10928.3|10927.2|10927.2|0
1648222120000|2022-03-25 15:28:40|10928.64|10928.64|10933.39|10933.39|10933.98|10933.98|10928.64|10928.64|0
1648222130000|2022-03-25 15:28:50|10933.26|10933.26|10932.8|10932.8|10933.26|10933.26|10932.8|10932.8|0
1648222140000|2022-03-25 15:29:00|10932.4|10932.4|10931.95|10931.95|10932.4|10932.4|10931.95|10931.95|0
1648222150000|2022-03-25 15:29:10|10932.35|10932.35|10936.1|10936.1|10936.1|10936.1|10932.35|10932.35|0
1648222160000|2022-03-25 15:29:20|10936.22|10936.22|10937.35|10937.35|10937.74|10937.74|10936.22|10936.22|0
1648222170000|2022-03-25 15:29:30|10937.7|10937.7|10937.95|10937.95|10937.95|10937.95|10937.7|10937.7|0
1648222180000|2022-03-25 15:29:40|10939.06|10939.06|10939.56|10939.56|10939.56|10939.56|10939.06|10939.06|0
1648222190000|2022-03-25 15:29:50|10939.3|10939.3|10942.49|10942.49|10942.49|10942.49|10939.3|10939.3|0
1648222200000|2022-03-25 15:30:00|10942.37|10942.37|10942.83|10942.83|10942.83|10942.83|10942.37|10942.37|0
1648222220000|2022-03-25 15:30:20|10941.86|10941.86|10943.9|10943.9|10943.9|10943.9|10940.36|10940.36|0
1648222240000|2022-03-25 15:30:40|10942.72|10942.72|10941.85|10941.85|10942.72|10942.72|10941.85|10941.85|0
1648222250000|2022-03-25 15:30:50|10941.7|10941.7|10941.7|10941.7|10941.7|10941.7|10941.7|10941.7|0
1648222260000|2022-03-25 15:31:00|10942.88|10942.88|10945.24|10945.24|10945.24|10945.24|10942.88|10942.88|0
1648222270000|2022-03-25 15:31:10|10943.29|10943.29|10942.85|10942.85|10943.29|10943.29|10942.85|10942.85|0
1648222280000|2022-03-25 15:31:20|10942.45|10942.45|10942.77|10942.77|10943.63|10943.63|10942.45|10942.45|0
1648222290000|2022-03-25 15:31:30|10941.8|10941.8|10941.9|10941.9|10941.9|10941.9|10940.72|10940.72|0
1648222300000|2022-03-25 15:31:40|10941.74|10941.74|10941.75|10941.75|10941.85|10941.85|10941.74|10941.74|0
1648222310000|2022-03-25 15:31:50|10941.55|10941.55|10941.55|10941.55|10941.55|10941.55|10941.55|10941.55|0
1648222320000|2022-03-25 15:32:00|10942.73|10942.73|10944.54|10944.54|10944.54|10944.54|10942.73|10942.73|0
1648222330000|2022-03-25 15:32:10|10943.34|10943.34|10943.34|10943.34|10943.34|10943.34|10943.34|10943.34|0
1648222340000|2022-03-25 15:32:20|10940.98|10940.98|10941.38|10941.38|10942.56|10942.56|10940.98|10940.98|0
1648222350000|2022-03-25 15:32:30|10941.12|10941.12|10942.07|10942.07|10942.3|10942.3|10941.12|10941.12|0
1648222370000|2022-03-25 15:32:50|10940.89|10940.89|10940.89|10940.89|10940.89|10940.89|10940.89|10940.89|0
1648222380000|2022-03-25 15:33:00|10941|10941|10941.4|10941.4|10941.4|10941.4|10940.58|10940.58|0
1648222390000|2022-03-25 15:33:10|10943.69|10943.69|10945.17|10945.17|10945.17|10945.17|10943.69|10943.69|0
1648222400000|2022-03-25 15:33:20|10945.06|10945.06|10945.56|10945.56|10945.56|10945.56|10945.06|10945.06|0
1648222410000|2022-03-25 15:33:30|10945.82|10945.82|10945.82|10945.82|10945.82|10945.82|10945.82|10945.82|0
1648222420000|2022-03-25 15:33:40|10944.64|10944.64|10944.64|10944.64|10944.64|10944.64|10944.64|10944.64|0
1648222430000|2022-03-25 15:33:50|10943.5|10943.5|10942.17|10942.17|10943.5|10943.5|10940.99|10940.99|0
1648222440000|2022-03-25 15:34:00|10942.3|10942.3|10939.26|10939.26|10942.3|10942.3|10939.26|10939.26|0
1648222450000|2022-03-25 15:34:10|10938.07|10938.07|10938.15|10938.15|10939.26|10939.26|10938.07|10938.07|0
1648222460000|2022-03-25 15:34:20|10938.26|10938.26|10938.26|10938.26|10938.26|10938.26|10937.08|10937.08|0
1648222470000|2022-03-25 15:34:30|10937.86|10937.86|10937.86|10937.86|10937.86|10937.86|10936.68|10936.68|0
1648222480000|2022-03-25 15:34:40|10938.26|10938.26|10939.55|10939.55|10939.55|10939.55|10938.26|10938.26|0
1648222490000|2022-03-25 15:34:50|10941.5|10941.5|10945.21|10945.21|10945.48|10945.48|10941.5|10941.5|0
1648222500000|2022-03-25 15:35:00|10944.03|10944.03|10944.38|10944.38|10944.38|10944.38|10944.03|10944.03|0
1648222510000|2022-03-25 15:35:10|10942.43|10942.43|10942.47|10942.47|10942.47|10942.47|10942.31|10942.31|0
1648222520000|2022-03-25 15:35:20|10942.13|10942.13|10939.92|10939.92|10942.13|10942.13|10939.92|10939.92|0
1648222530000|2022-03-25 15:35:30|10939.23|10939.23|10939.23|10939.23|10939.23|10939.23|10939.23|10939.23|0
1648222550000|2022-03-25 15:35:50|10939.03|10939.03|10937.84|10937.84|10939.03|10939.03|10936.66|10936.66|0
1648222560000|2022-03-25 15:36:00|10937.79|10937.79|10937.79|10937.79|10937.79|10937.79|10937.79|10937.79|0
1648222570000|2022-03-25 15:36:10|10937.68|10937.68|10937.1|10937.1|10937.68|10937.68|10937.1|10937.1|0
1648222580000|2022-03-25 15:36:20|10936.7|10936.7|10938.28|10938.28|10938.28|10938.28|10935.91|10935.91|0
1648222590000|2022-03-25 15:36:30|10938.7|10938.7|10939.3|10939.3|10939.3|10939.3|10938.41|10938.41|0
1648222600000|2022-03-25 15:36:40|10941.25|10941.25|10939.3|10939.3|10941.99|10941.99|10939.3|10939.3|0
1648222620000|2022-03-25 15:37:00|10938.12|10938.12|10936.74|10936.74|10938.12|10938.12|10936.74|10936.74|0
1648222630000|2022-03-25 15:37:10|10937.92|10937.92|10939.5|10939.5|10939.5|10939.5|10937.92|10937.92|0
1648222640000|2022-03-25 15:37:20|10939.71|10939.71|10938.4|10938.4|10939.84|10939.84|10938.4|10938.4|0
1648222680000|2022-03-25 15:38:00|10938.07|10938.07|10938.07|10938.07|10938.07|10938.07|10938.07|10938.07|0
1648222690000|2022-03-25 15:38:10|10937.72|10937.72|10936.2|10936.2|10937.72|10937.72|10936.2|10936.2|0
1648222700000|2022-03-25 15:38:20|10936.12|10936.12|10934.73|10934.73|10936.12|10936.12|10934.73|10934.73|0
1648222710000|2022-03-25 15:38:30|10935.08|10935.08|10936.66|10936.66|10936.66|10936.66|10935.08|10935.08|0
1648222720000|2022-03-25 15:38:40|10936.79|10936.79|10935.48|10935.48|10936.79|10936.79|10935.48|10935.48|0
1648222730000|2022-03-25 15:38:50|10934.79|10934.79|10937.15|10937.15|10937.15|10937.15|10934.79|10934.79|0
1648222740000|2022-03-25 15:39:00|10938.13|10938.13|10939.11|10939.11|10939.11|10939.11|10938.13|10938.13|0
1648222750000|2022-03-25 15:39:10|10938.13|10938.13|10938.71|10938.71|10938.71|10938.71|10938.13|10938.13|0
1648222760000|2022-03-25 15:39:20|10938.6|10938.6|10935.89|10935.89|10938.6|10938.6|10935.89|10935.89|0
1648222770000|2022-03-25 15:39:30|10937.07|10937.07|10937.07|10937.07|10937.07|10937.07|10937.07|10937.07|0
1648222780000|2022-03-25 15:39:40|10937.12|10937.12|10937.02|10937.02|10937.12|10937.12|10937.02|10937.02|0
1648222790000|2022-03-25 15:39:50|10937.07|10937.07|10937.26|10937.26|10937.26|10937.26|10936.81|10936.81|0
1648222800000|2022-03-25 15:40:00|10937.15|10937.15|10936.68|10936.68|10937.15|10937.15|10936.68|10936.68|0
1648222810000|2022-03-25 15:40:10|10936.38|10936.38|10936.68|10936.68|10936.68|10936.68|10936.33|10936.33|0
1648222820000|2022-03-25 15:40:20|10936.52|10936.52|10937.45|10937.45|10937.45|10937.45|10936.52|10936.52|0
1648222830000|2022-03-25 15:40:30|10938.63|10938.63|10938.63|10938.63|10938.98|10938.98|10938.63|10938.63|0
1648222840000|2022-03-25 15:40:40|10938.71|10938.71|10938.55|10938.55|10938.71|10938.71|10938.55|10938.55|0
1648222850000|2022-03-25 15:40:50|10938.6|10938.6|10938.97|10938.97|10938.97|10938.97|10938.6|10938.6|0
1648222860000|2022-03-25 15:41:00|10939.31|10939.31|10939.52|10939.52|10941.47|10941.47|10939.31|10939.31|0
1648222870000|2022-03-25 15:41:10|10939.4|10939.4|10941.77|10941.77|10941.77|10941.77|10939.4|10939.4|0
1648222880000|2022-03-25 15:41:20|10942.17|10942.17|10943.95|10943.95|10943.95|10943.95|10942.17|10942.17|0
1648222900000|2022-03-25 15:41:40|10943.74|10943.74|10943.3|10943.3|10943.74|10943.74|10943.3|10943.3|0
1648222910000|2022-03-25 15:41:50|10943.41|10943.41|10942.23|10942.23|10943.41|10943.41|10941.05|10941.05|0
1648222920000|2022-03-25 15:42:00|10941.83|10941.83|10945.74|10945.74|10945.74|10945.74|10941.83|10941.83|0
1648222930000|2022-03-25 15:42:10|10946.16|10946.16|10946.16|10946.16|10946.16|10946.16|10946.16|10946.16|0
1648222950000|2022-03-25 15:42:30|10946.24|10946.24|10947.03|10947.03|10947.03|10947.03|10945.45|10945.45|0
1648222960000|2022-03-25 15:42:40|10945.85|10945.85|10948.56|10948.56|10948.56|10948.56|10945.85|10945.85|0
1648222970000|2022-03-25 15:42:50|10948.74|10948.74|10946.48|10946.48|10948.74|10948.74|10946.38|10946.38|0
1648222980000|2022-03-25 15:43:00|10946.71|10946.71|10955.28|10955.28|10955.28|10955.28|10946.71|10946.71|0
1648222990000|2022-03-25 15:43:10|10955.54|10955.54|10958.99|10958.99|10958.99|10958.99|10955.54|10955.54|0
1648223000000|2022-03-25 15:43:20|10959.39|10959.39|10960.33|10960.33|10960.73|10960.73|10959.39|10959.39|0
1648223010000|2022-03-25 15:43:30|10960.73|10960.73|10961.3|10961.3|10962.09|10962.09|10960.73|10960.73|0
1648223020000|2022-03-25 15:43:40|10961.41|10961.41|10964.66|10964.66|10964.66|10964.66|10961.41|10961.41|0
1648223030000|2022-03-25 15:43:50|10964.77|10964.77|10966.08|10966.08|10966.08|10966.08|10964.77|10964.77|0
1648223040000|2022-03-25 15:44:00|10966.44|10966.44|10966.85|10966.85|10966.85|10966.85|10966.44|10966.44|0
1648223050000|2022-03-25 15:44:10|10966.77|10966.77|10968.06|10968.06|10968.06|10968.06|10966.77|10966.77|0
1648223060000|2022-03-25 15:44:20|10966.88|10966.88|10966.88|10966.88|10966.88|10966.88|10966.88|10966.88|0
1648223070000|2022-03-25 15:44:30|10967.23|10967.23|10967.62|10967.62|10967.62|10967.62|10967.23|10967.23|0
1648223080000|2022-03-25 15:44:40|10967.23|10967.23|10967.47|10967.47|10967.62|10967.62|10967.23|10967.23|0
1648223090000|2022-03-25 15:44:50|10967.57|10967.57|10968.47|10968.47|10968.47|10968.47|10967.57|10967.57|0
1648223100000|2022-03-25 15:45:00|10969.31|10969.31|10969.9|10969.9|10969.9|10969.9|10969.1|10969.1|0
1648223110000|2022-03-25 15:45:10|10970|10970|10970.15|10970.15|10970.25|10970.25|10969.91|10969.91|0
1648223120000|2022-03-25 15:45:20|10970.55|10970.55|10970.55|10970.55|10970.55|10970.55|10970.55|10970.55|0
1648223140000|2022-03-25 15:45:40|10969.36|10969.36|10971.2|10971.2|10971.2|10971.2|10969.36|10969.36|0
1648223150000|2022-03-25 15:45:50|10970.8|10970.8|10969.18|10969.18|10971.55|10971.55|10969.18|10969.18|0
1648223160000|2022-03-25 15:46:00|10968.78|10968.78|10968.78|10968.78|10969.18|10969.18|10968.39|10968.39|0
1648223170000|2022-03-25 15:46:10|10971.28|10971.28|10971.4|10971.4|10971.4|10971.4|10971.28|10971.28|0
1648223180000|2022-03-25 15:46:20|10971.28|10971.28|10971.28|10971.28|10971.28|10971.28|10971.28|10971.28|0
1648223190000|2022-03-25 15:46:30|10971.54|10971.54|10969.96|10969.96|10971.54|10971.54|10969.96|10969.96|0
1648223200000|2022-03-25 15:46:40|10969.7|10969.7|10971.16|10971.16|10971.16|10971.16|10969.7|10969.7|0
1648223210000|2022-03-25 15:46:50|10971|10971|10971.46|10971.46|10971.46|10971.46|10971|10971|0
1648223230000|2022-03-25 15:47:10|10971.2|10971.2|10970.97|10970.97|10971.2|10971.2|10970.97|10970.97|0
1648223240000|2022-03-25 15:47:20|10970.57|10970.57|10969.31|10969.31|10970.57|10970.57|10969.31|10969.31|0
1648223250000|2022-03-25 15:47:30|10970.29|10970.29|10969.43|10969.43|10970.29|10970.29|10969.31|10969.31|0
1648223260000|2022-03-25 15:47:40|10968.24|10968.24|10967.74|10967.74|10968.24|10968.24|10967.74|10967.74|0
1648223270000|2022-03-25 15:47:50|10970.1|10970.1|10970.1|10970.1|10970.1|10970.1|10970.1|10970.1|0
1648223280000|2022-03-25 15:48:00|10970.03|10970.03|10968.37|10968.37|10970.03|10970.03|10968.37|10968.37|0
1648223290000|2022-03-25 15:48:10|10968.17|10968.17|10967.87|10967.87|10968.17|10968.17|10967.87|10967.87|0
1648223300000|2022-03-25 15:48:20|10968.56|10968.56|10967.37|10967.37|10968.56|10968.56|10967.37|10967.37|0
1648223310000|2022-03-25 15:48:30|10967.49|10967.49|10967.63|10967.63|10967.63|10967.63|10967.37|10967.37|0
1648223330000|2022-03-25 15:48:50|10967.52|10967.52|10965.89|10965.89|10967.52|10967.52|10965.89|10965.89|0
1648223340000|2022-03-25 15:49:00|10965.78|10965.78|10964.6|10964.6|10966.16|10966.16|10964.46|10964.46|0
1648223350000|2022-03-25 15:49:10|10964.44|10964.44|10966.41|10966.41|10966.81|10966.81|10964.44|10964.44|0
1648223360000|2022-03-25 15:49:20|10965.23|10965.23|10965.35|10965.35|10965.35|10965.35|10965.23|10965.23|0
1648223370000|2022-03-25 15:49:30|10966.32|10966.32|10967.72|10967.72|10967.72|10967.72|10966.32|10966.32|0
1648223380000|2022-03-25 15:49:40|10966.74|10966.74|10966.74|10966.74|10966.74|10966.74|10966.74|10966.74|0
1648223390000|2022-03-25 15:49:50|10966.62|10966.62|10962.23|10962.23|10966.62|10966.62|10962.23|10962.23|0
1648223400000|2022-03-25 15:50:00|10962.44|10962.44|10961.67|10961.67|10963.15|10963.15|10961.67|10961.67|0
1648223410000|2022-03-25 15:50:10|10961.28|10961.28|10961.28|10961.28|10961.28|10961.28|10961.28|10961.28|0
1648223420000|2022-03-25 15:50:20|10961.62|10961.62|10961.41|10961.41|10961.62|10961.62|10961.41|10961.41|0
1648223430000|2022-03-25 15:50:30|10961.33|10961.33|10961.32|10961.32|10961.45|10961.45|10961.05|10961.05|0
1648223440000|2022-03-25 15:50:40|10960.34|10960.34|10962.3|10962.3|10962.3|10962.3|10959.16|10959.16|0
1648223450000|2022-03-25 15:50:50|10963.28|10963.28|10962.09|10962.09|10963.28|10963.28|10962.09|10962.09|0
1648223460000|2022-03-25 15:51:00|10961.7|10961.7|10961.23|10961.23|10961.7|10961.7|10961.23|10961.23|0
1648223480000|2022-03-25 15:51:20|10959.27|10959.27|10958.93|10958.93|10959.27|10959.27|10958.93|10958.93|0
1648223490000|2022-03-25 15:51:30|10958.76|10958.76|10956.67|10956.67|10958.76|10958.76|10956.67|10956.67|0
1648223500000|2022-03-25 15:51:40|10956.41|10956.41|10956.49|10956.49|10956.69|10956.69|10956.41|10956.41|0
1648223510000|2022-03-25 15:51:50|10957.67|10957.67|10956.96|10956.96|10957.67|10957.67|10956.96|10956.96|0
1648223520000|2022-03-25 15:52:00|10955.78|10955.78|10955.52|10955.52|10955.78|10955.78|10954.59|10954.59|0
1648223530000|2022-03-25 15:52:10|10954.33|10954.33|10953.8|10953.8|10954.98|10954.98|10953.8|10953.8|0
1648223540000|2022-03-25 15:52:20|10953.96|10953.96|10954.01|10954.01|10954.01|10954.01|10953.78|10953.78|0
1648223550000|2022-03-25 15:52:30|10953.8|10953.8|10953.71|10953.71|10953.8|10953.8|10953.71|10953.71|0
1648223570000|2022-03-25 15:52:50|10953.56|10953.56|10952.14|10952.14|10953.56|10953.56|10952.14|10952.14|0
1648223590000|2022-03-25 15:53:10|10952.54|10952.54|10952.66|10952.66|10952.66|10952.66|10952.54|10952.54|0
1648223610000|2022-03-25 15:53:30|10952.82|10952.82|10952.82|10952.82|10952.82|10952.82|10952.82|10952.82|0
1648223620000|2022-03-25 15:53:40|10951.84|10951.84|10951.84|10951.84|10951.84|10951.84|10951.84|10951.84|0
1648223630000|2022-03-25 15:53:50|10953.02|10953.02|10953.17|10953.17|10953.22|10953.22|10953.02|10953.02|0
1648223640000|2022-03-25 15:54:00|10952.97|10952.97|10951.39|10951.39|10952.97|10952.97|10950.41|10950.41|0
1648223650000|2022-03-25 15:54:10|10951.79|10951.79|10951.58|10951.58|10951.79|10951.79|10951.58|10951.58|0
1648223660000|2022-03-25 15:54:20|10951.46|10951.46|10951.46|10951.46|10951.46|10951.46|10951.46|10951.46|0
1648223670000|2022-03-25 15:54:30|10950.28|10950.28|10950.28|10950.28|10950.28|10950.28|10950.28|10950.28|0
1648223680000|2022-03-25 15:54:40|10950.07|10950.07|10950.28|10950.28|10950.28|10950.28|10950.07|10950.07|0
1648223690000|2022-03-25 15:54:50|10950.16|10950.16|10948|10948|10950.16|10950.16|10948|10948|0
1648223700000|2022-03-25 15:55:00|10947.84|10947.84|10947.08|10947.08|10947.84|10947.84|10947.08|10947.08|0
1648223710000|2022-03-25 15:55:10|10946.92|10946.92|10946.92|10946.92|10946.92|10946.92|10946.92|10946.92|0
1648223720000|2022-03-25 15:55:20|10948.1|10948.1|10949.28|10949.28|10949.28|10949.28|10948.1|10948.1|0
1648223730000|2022-03-25 15:55:30|10949.8|10949.8|10950.06|10950.06|10950.06|10950.06|10949.8|10949.8|0
1648223740000|2022-03-25 15:55:40|10949.08|10949.08|10948.48|10948.48|10949.08|10949.08|10948.48|10948.48|0
1648223760000|2022-03-25 15:56:00|10948.82|10948.82|10948.82|10948.82|10948.82|10948.82|10948.82|10948.82|0
1648223780000|2022-03-25 15:56:20|10947.64|10947.64|10947.64|10947.64|10947.64|10947.64|10947.64|10947.64|0
1648223790000|2022-03-25 15:56:30|10947.12|10947.12|10947.12|10947.12|10947.12|10947.12|10947.12|10947.12|0
1648223810000|2022-03-25 15:56:50|10945.94|10945.94|10945.94|10945.94|10945.94|10945.94|10945.94|10945.94|0
1648223820000|2022-03-25 15:57:00|10945.82|10945.82|10945.59|10945.59|10945.82|10945.82|10945.59|10945.59|0
1648223830000|2022-03-25 15:57:10|10945.49|10945.49|10943.87|10943.87|10945.49|10945.49|10942.69|10942.69|0
1648223840000|2022-03-25 15:57:20|10943.61|10943.61|10943.5|10943.5|10944.79|10944.79|10943.5|10943.5|0
1648223850000|2022-03-25 15:57:30|10943.26|10943.26|10940.29|10940.29|10943.26|10943.26|10940.29|10940.29|0
1648223860000|2022-03-25 15:57:40|10939.95|10939.95|10939.78|10939.78|10939.95|10939.95|10939.78|10939.78|0
1648223870000|2022-03-25 15:57:50|10939.67|10939.67|10938.48|10938.48|10939.67|10939.67|10938.48|10938.48|0
1648223880000|2022-03-25 15:58:00|10937.51|10937.51|10939.87|10939.87|10939.87|10939.87|10937.51|10937.51|0
1648223900000|2022-03-25 15:58:20|10941|10941|10942.54|10942.54|10942.54|10942.54|10941|10941|0
1648223910000|2022-03-25 15:58:30|10943.52|10943.52|10943.91|10943.91|10943.91|10943.91|10943.52|10943.52|0
1648223920000|2022-03-25 15:58:40|10944.89|10944.89|10944.89|10944.89|10944.89|10944.89|10944.89|10944.89|0
1648223930000|2022-03-25 15:58:50|10945.06|10945.06|10947.54|10947.54|10947.54|10947.54|10945.06|10945.06|0
1648223940000|2022-03-25 15:59:00|10948.52|10948.52|10948.95|10948.95|10949.15|10949.15|10948.52|10948.52|0
1648223950000|2022-03-25 15:59:10|10949.21|10949.21|10949.21|10949.21|10949.21|10949.21|10949.21|10949.21|0
1648223970000|2022-03-25 15:59:30|10949.61|10949.61|10949.61|10949.61|10949.61|10949.61|10949.61|10949.61|0
1648223990000|2022-03-25 15:59:50|10949.41|10949.41|10949.12|10949.12|10949.41|10949.41|10948.89|10948.89|0
1648224000000|2022-03-25 16:00:00|10948.78|10948.78|10948.78|10948.78|10948.78|10948.78|10948.78|10948.78|0
1648224010000|2022-03-25 16:00:10|10949.96|10949.96|10950.56|10950.56|10950.74|10950.74|10949.56|10949.56|0
1648224020000|2022-03-25 16:00:20|10949.58|10949.58|10949.59|10949.59|10949.8|10949.8|10949.58|10949.58|0
1648224030000|2022-03-25 16:00:30|10949.25|10949.25|10947.56|10947.56|10949.25|10949.25|10947.56|10947.56|0
1648224050000|2022-03-25 16:00:50|10947.38|10947.38|10947.38|10947.38|10947.38|10947.38|10947.38|10947.38|0
1648224060000|2022-03-25 16:01:00|10948.07|10948.07|10947.09|10947.09|10948.07|10948.07|10947.09|10947.09|0
1648224080000|2022-03-25 16:01:20|10947.29|10947.29|10947.29|10947.29|10947.29|10947.29|10947.29|10947.29|0
1648224090000|2022-03-25 16:01:30|10947.45|10947.45|10947.45|10947.45|10947.45|10947.45|10947.45|10947.45|0
1648224100000|2022-03-25 16:01:40|10947.69|10947.69|10947.69|10947.69|10947.69|10947.69|10947.69|10947.69|0
1648224110000|2022-03-25 16:01:50|10946.51|10946.51|10946.51|10946.51|10946.51|10946.51|10946.51|10946.51|0
1648224130000|2022-03-25 16:02:10|10946.62|10946.62|10946.88|10946.88|10946.88|10946.88|10946.62|10946.62|0
1648224140000|2022-03-25 16:02:20|10947.86|10947.86|10946.68|10946.68|10948.26|10948.26|10946.68|10946.68|0
1648224150000|2022-03-25 16:02:30|10947.65|10947.65|10948.22|10948.22|10948.22|10948.22|10947.65|10947.65|0
1648224160000|2022-03-25 16:02:40|10948.43|10948.43|10948.43|10948.43|10948.43|10948.43|10948.43|10948.43|0
1648224170000|2022-03-25 16:02:50|10947.25|10947.25|10947.25|10947.25|10947.25|10947.25|10947.25|10947.25|0
1648224180000|2022-03-25 16:03:00|10946.27|10946.27|10947.07|10947.07|10947.07|10947.07|10946.27|10946.27|0
1648224190000|2022-03-25 16:03:10|10948.25|10948.25|10949.43|10949.43|10949.43|10949.43|10948.25|10948.25|0
1648224210000|2022-03-25 16:03:30|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|10949.62|0
1648224240000|2022-03-25 16:04:00|10949.55|10949.55|10949.48|10949.48|10949.55|10949.55|10949.48|10949.48|0
1648224250000|2022-03-25 16:04:10|10949.69|10949.69|10949.69|10949.69|10949.69|10949.69|10949.69|10949.69|0
1648224260000|2022-03-25 16:04:20|10950.08|10950.08|10950.08|10950.08|10950.08|10950.08|10950.08|10950.08|0
1648224270000|2022-03-25 16:04:30|10950.22|10950.22|10950.22|10950.22|10950.22|10950.22|10950.12|10950.12|0
1648224280000|2022-03-25 16:04:40|10951.19|10951.19|10951.19|10951.19|10951.19|10951.19|10951.19|10951.19|0
1648224290000|2022-03-25 16:04:50|10950.99|10950.99|10950.78|10950.78|10950.99|10950.99|10950.78|10950.78|0
1648224300000|2022-03-25 16:05:00|10951.12|10951.12|10950.16|10950.16|10951.47|10951.47|10950.16|10950.16|0
1648224320000|2022-03-25 16:05:20|10950.66|10950.66|10950.66|10950.66|10950.66|10950.66|10950.66|10950.66|0
1648224340000|2022-03-25 16:05:40|10951.08|10951.08|10951.29|10951.29|10951.29|10951.29|10951.08|10951.08|0
1648224350000|2022-03-25 16:05:50|10950.32|10950.32|10949.04|10949.04|10950.32|10950.32|10948.74|10948.74|0
1648224380000|2022-03-25 16:06:20|10950.22|10950.22|10951.41|10951.41|10951.41|10951.41|10950.22|10950.22|0
1648224390000|2022-03-25 16:06:30|10951.2|10951.2|10951.2|10951.2|10951.2|10951.2|10951.2|10951.2|0
1648224400000|2022-03-25 16:06:40|10951.66|10951.66|10951.66|10951.66|10951.66|10951.66|10951.66|10951.66|0
1648224410000|2022-03-25 16:06:50|10951.61|10951.61|10951.48|10951.48|10951.61|10951.61|10951.48|10951.48|0
1648224420000|2022-03-25 16:07:00|10950.51|10950.51|10950.37|10950.37|10950.71|10950.71|10949.53|10949.53|0
1648224430000|2022-03-25 16:07:10|10949.18|10949.18|10950.37|10950.37|10950.37|10950.37|10949.18|10949.18|0
1648224440000|2022-03-25 16:07:20|10950.16|10950.16|10949.77|10949.77|10950.16|10950.16|10948.58|10948.58|0
1648224450000|2022-03-25 16:07:30|10950.95|10950.95|10954.76|10954.76|10956.14|10956.14|10950.55|10950.55|0
1648224460000|2022-03-25 16:07:40|10954.5|10954.5|10954.5|10954.5|10954.5|10954.5|10954.5|10954.5|0
1648224470000|2022-03-25 16:07:50|10953.32|10953.32|10954.5|10954.5|10954.5|10954.5|10953.32|10953.32|0
1648224500000|2022-03-25 16:08:20|10954.76|10954.76|10956.2|10956.2|10956.2|10956.2|10954.76|10954.76|0
1648224510000|2022-03-25 16:08:30|10957.39|10957.39|10957.39|10957.39|10957.39|10957.39|10957.39|10957.39|0
1648224540000|2022-03-25 16:09:00|10955.43|10955.43|10955.2|10955.2|10955.43|10955.43|10955.08|10955.08|0
1648224570000|2022-03-25 16:09:30|10956.39|10956.39|10956.39|10956.39|10956.39|10956.39|10956.39|10956.39|0
1648224580000|2022-03-25 16:09:40|10955.99|10955.99|10955.59|10955.59|10955.99|10955.99|10955.59|10955.59|0
1648224590000|2022-03-25 16:09:50|10954.41|10954.41|10954.41|10954.41|10954.41|10954.41|10954.41|10954.41|0
1648224600000|2022-03-25 16:10:00|10953.43|10953.43|10955.15|10955.15|10955.18|10955.18|10953.43|10953.43|0
1648224610000|2022-03-25 16:10:10|10955.5|10955.5|10955.29|10955.29|10955.5|10955.5|10955.29|10955.29|0
1648224620000|2022-03-25 16:10:20|10955.09|10955.09|10954.76|10954.76|10955.09|10955.09|10954.76|10954.76|0
1648224630000|2022-03-25 16:10:30|10953.58|10953.58|10955.01|10955.01|10955.09|10955.09|10953.58|10953.58|0
1648224640000|2022-03-25 16:10:40|10955.13|10955.13|10955.04|10955.04|10955.13|10955.13|10955.04|10955.04|0
1648224650000|2022-03-25 16:10:50|10954.88|10954.88|10952.45|10952.45|10955.04|10955.04|10951.26|10951.26|0
1648224660000|2022-03-25 16:11:00|10952.12|10952.12|10950.72|10950.72|10952.12|10952.12|10950.64|10950.64|0
1648224670000|2022-03-25 16:11:10|10950.79|10950.79|10952.79|10952.79|10952.79|10952.79|10950.79|10950.79|0
1648224680000|2022-03-25 16:11:20|10952.9|10952.9|10953.76|10953.76|10954.74|10954.74|10952.79|10952.79|0
1648224690000|2022-03-25 16:11:30|10954.74|10954.74|10953.56|10953.56|10954.74|10954.74|10953.56|10953.56|0
1648224700000|2022-03-25 16:11:40|10952.58|10952.58|10952.65|10952.65|10952.65|10952.65|10952.58|10952.58|0
1648224720000|2022-03-25 16:12:00|10952.88|10952.88|10952.53|10952.53|10952.88|10952.88|10952.53|10952.53|0
1648224730000|2022-03-25 16:12:10|10952.93|10952.93|10953.16|10953.16|10953.16|10953.16|10952.93|10952.93|0
1648224740000|2022-03-25 16:12:20|10951.98|10951.98|10950.68|10950.68|10951.98|10951.98|10950.68|10950.68|0
1648224750000|2022-03-25 16:12:30|10951.86|10951.86|10950.67|10950.67|10951.86|10951.86|10950.67|10950.67|0
1648224770000|2022-03-25 16:12:50|10950.72|10950.72|10949.9|10949.9|10950.72|10950.72|10949.39|10949.39|0
1648224780000|2022-03-25 16:13:00|10948.93|10948.93|10951.71|10951.71|10951.71|10951.71|10948.17|10948.17|0
1648224790000|2022-03-25 16:13:10|10950.53|10950.53|10950.53|10950.53|10950.53|10950.53|10950.53|10950.53|0
1648224800000|2022-03-25 16:13:20|10950.93|10950.93|10951.49|10951.49|10952.28|10952.28|10950.7|10950.7|0
1648224810000|2022-03-25 16:13:30|10951.61|10951.61|10953.51|10953.51|10953.51|10953.51|10951.55|10951.55|0
1648224820000|2022-03-25 16:13:40|10953.16|10953.16|10953.16|10953.16|10953.16|10953.16|10953.16|10953.16|0
1648224830000|2022-03-25 16:13:50|10953.33|10953.33|10953.33|10953.33|10953.33|10953.33|10953.33|10953.33|0
1648224840000|2022-03-25 16:14:00|10952.98|10952.98|10953.57|10953.57|10953.77|10953.77|10952.98|10952.98|0
1648224850000|2022-03-25 16:14:10|10953.65|10953.65|10953.65|10953.65|10953.65|10953.65|10953.65|10953.65|0
1648224860000|2022-03-25 16:14:20|10953.25|10953.25|10953.25|10953.25|10953.25|10953.25|10953.25|10953.25|0
1648224880000|2022-03-25 16:14:40|10952.99|10952.99|10952.99|10952.99|10952.99|10952.99|10952.99|10952.99|0
1648224890000|2022-03-25 16:14:50|10952.02|10952.02|10952.02|10952.02|10952.02|10952.02|10952.02|10952.02|0
1648224900000|2022-03-25 16:15:00|10952.09|10952.09|10952.59|10952.59|10953.78|10953.78|10952.09|10952.09|0
1648224910000|2022-03-25 16:15:10|10953.57|10953.57|10956.34|10956.34|10956.34|10956.34|10953.57|10953.57|0
1648224920000|2022-03-25 16:15:20|10955.16|10955.16|10954.04|10954.04|10955.16|10955.16|10953.98|10953.98|0
1648224940000|2022-03-25 16:15:40|10953.84|10953.84|10954.4|10954.4|10954.4|10954.4|10953.42|10953.42|0
1648224950000|2022-03-25 16:15:50|10954.63|10954.63|10955.01|10955.01|10955.05|10955.05|10954.63|10954.63|0
1648224960000|2022-03-25 16:16:00|10952.65|10952.65|10955.01|10955.01|10955.01|10955.01|10952.65|10952.65|0
1648224970000|2022-03-25 16:16:10|10955.11|10955.11|10955.31|10955.31|10955.31|10955.31|10955.11|10955.11|0
1648224980000|2022-03-25 16:16:20|10955.52|10955.52|10954.79|10954.79|10955.98|10955.98|10954.79|10954.79|0
1648224990000|2022-03-25 16:16:30|10954.72|10954.72|10955.02|10955.02|10955.02|10955.02|10954.67|10954.67|0
1648225000000|2022-03-25 16:16:40|10955.07|10955.07|10955.2|10955.2|10955.2|10955.2|10955.07|10955.07|0
1648225010000|2022-03-25 16:16:50|10954.02|10954.02|10955.41|10955.41|10956.39|10956.39|10954.02|10954.02|0
1648225020000|2022-03-25 16:17:00|10954.23|10954.23|10955.67|10955.67|10955.83|10955.83|10954.23|10954.23|0
1648225030000|2022-03-25 16:17:10|10955.83|10955.83|10953.69|10953.69|10955.83|10955.83|10953.69|10953.69|0
1648225040000|2022-03-25 16:17:20|10953.95|10953.95|10955.14|10955.14|10955.14|10955.14|10953.95|10953.95|0
1648225050000|2022-03-25 16:17:30|10955.29|10955.29|10955.29|10955.29|10955.29|10955.29|10955.29|10955.29|0
1648225060000|2022-03-25 16:17:40|10954.11|10954.11|10954.11|10954.11|10954.11|10954.11|10954.11|10954.11|0
1648225080000|2022-03-25 16:18:00|10954.24|10954.24|10954.71|10954.71|10954.71|10954.71|10954.24|10954.24|0
1648225090000|2022-03-25 16:18:10|10955.5|10955.5|10954.45|10954.45|10955.5|10955.5|10953.92|10953.92|0
1648225100000|2022-03-25 16:18:20|10954.56|10954.56|10954.42|10954.42|10954.82|10954.82|10954.42|10954.42|0
1648225110000|2022-03-25 16:18:30|10955.61|10955.61|10955.35|10955.35|10955.61|10955.61|10955.35|10955.35|0
1648225120000|2022-03-25 16:18:40|10954.16|10954.16|10955.35|10955.35|10955.35|10955.35|10954.16|10954.16|0
1648225130000|2022-03-25 16:18:50|10954.94|10954.94|10954.08|10954.08|10955.06|10955.06|10954.08|10954.08|0
1648225140000|2022-03-25 16:19:00|10952.9|10952.9|10956.99|10956.99|10956.99|10956.99|10952.9|10952.9|0
1648225150000|2022-03-25 16:19:10|10958.17|10958.17|10959.59|10959.59|10959.59|10959.59|10958.17|10958.17|0
1648225170000|2022-03-25 16:19:30|10960.09|10960.09|10960.09|10960.09|10960.09|10960.09|10960.09|10960.09|0
1648225190000|2022-03-25 16:19:50|10960.01|10960.01|10959.04|10959.04|10960.01|10960.01|10959.04|10959.04|0
1648225200000|2022-03-25 16:20:00|10958.64|10958.64|10959.04|10959.04|10959.32|10959.32|10958.64|10958.64|0
1648225210000|2022-03-25 16:20:10|10959.16|10959.16|10959.16|10959.16|10959.16|10959.16|10959.16|10959.16|0
1648225220000|2022-03-25 16:20:20|10958.94|10958.94|10956.58|10956.58|10958.94|10958.94|10956.58|10956.58|0
1648225230000|2022-03-25 16:20:30|10956.5|10956.5|10956.47|10956.47|10956.5|10956.5|10956.37|10956.37|0
1648225240000|2022-03-25 16:20:40|10956.26|10956.26|10956.26|10956.26|10956.26|10956.26|10955.08|10955.08|0
1648225250000|2022-03-25 16:20:50|10955.08|10955.08|10954.1|10954.1|10955.08|10955.08|10954.1|10954.1|0
1648225260000|2022-03-25 16:21:00|10953.76|10953.76|10953.76|10953.76|10954.16|10954.16|10953.6|10953.6|0
1648225270000|2022-03-25 16:21:10|10953.6|10953.6|10954.65|10954.65|10954.65|10954.65|10953.6|10953.6|0
1648225280000|2022-03-25 16:21:20|10954.77|10954.77|10954.77|10954.77|10954.77|10954.77|10954.77|10954.77|0
1648225290000|2022-03-25 16:21:30|10954.27|10954.27|10954.27|10954.27|10954.27|10954.27|10954.27|10954.27|0
1648225300000|2022-03-25 16:21:40|10955.06|10955.06|10955.06|10955.06|10955.06|10955.06|10955.06|10955.06|0
1648225310000|2022-03-25 16:21:50|10954.83|10954.83|10953.85|10953.85|10954.83|10954.83|10953.85|10953.85|0
1648225320000|2022-03-25 16:22:00|10954.08|10954.08|10953.47|10953.47|10954.27|10954.27|10953.47|10953.47|0
1648225330000|2022-03-25 16:22:10|10953.42|10953.42|10953.85|10953.85|10953.85|10953.85|10953.42|10953.42|0
1648225340000|2022-03-25 16:22:20|10952.66|10952.66|10953.85|10953.85|10953.85|10953.85|10952.66|10952.66|0
1648225360000|2022-03-25 16:22:40|10952.66|10952.66|10952.78|10952.78|10952.78|10952.78|10952.66|10952.66|0
1648225370000|2022-03-25 16:22:50|10951.8|10951.8|10951.8|10951.8|10951.8|10951.8|10951.8|10951.8|0
1648225380000|2022-03-25 16:23:00|10951.4|10951.4|10950.64|10950.64|10951.4|10951.4|10950.64|10950.64|0
1648225390000|2022-03-25 16:23:10|10949.46|10949.46|10952.17|10952.17|10952.17|10952.17|10949.46|10949.46|0
1648225400000|2022-03-25 16:23:20|10951.83|10951.83|10954.19|10954.19|10954.19|10954.19|10951.83|10951.83|0
1648225420000|2022-03-25 16:23:40|10955.37|10955.37|10955.37|10955.37|10955.37|10955.37|10955.37|10955.37|0
1648225440000|2022-03-25 16:24:00|10955.3|10955.3|10955.37|10955.37|10955.37|10955.37|10955.3|10955.3|0
1648225450000|2022-03-25 16:24:10|10955.17|10955.17|10954.78|10954.78|10955.17|10955.17|10954.78|10954.78|0
1648225460000|2022-03-25 16:24:20|10954.27|10954.27|10953.99|10953.99|10954.27|10954.27|10953.88|10953.88|0
1648225480000|2022-03-25 16:24:40|10953.88|10953.88|10953.88|10953.88|10953.88|10953.88|10953.88|10953.88|0
1648225490000|2022-03-25 16:24:50|10952.69|10952.69|10951.72|10951.72|10952.69|10952.69|10951.72|10951.72|0
1648225500000|2022-03-25 16:25:00|10951.83|10951.83|10951.83|10951.83|10951.83|10951.83|10951.83|10951.83|0
1648225510000|2022-03-25 16:25:10|10952.04|10952.04|10952.74|10952.74|10952.9|10952.9|10951.93|10951.93|0
1648225520000|2022-03-25 16:25:20|10952.62|10952.62|10952.46|10952.46|10952.62|10952.62|10952.46|10952.46|0
1648225530000|2022-03-25 16:25:30|10952.53|10952.53|10952.77|10952.77|10952.77|10952.77|10952.53|10952.53|0
1648225540000|2022-03-25 16:25:40|10952.98|10952.98|10948.36|10948.36|10952.98|10952.98|10948.36|10948.36|0
1648225550000|2022-03-25 16:25:50|10947.38|10947.38|10947.38|10947.38|10947.38|10947.38|10947.38|10947.38|0
1648225560000|2022-03-25 16:26:00|10946.98|10946.98|10947.42|10947.42|10947.42|10947.42|10946.98|10946.98|0
1648225570000|2022-03-25 16:26:10|10947.82|10947.82|10947.67|10947.67|10947.82|10947.82|10947.42|10947.42|0
1648225580000|2022-03-25 16:26:20|10947.51|10947.51|10947.51|10947.51|10947.51|10947.51|10947.51|10947.51|0
1648225590000|2022-03-25 16:26:30|10947.31|10947.31|10947.03|10947.03|10947.43|10947.43|10947.03|10947.03|0
1648225600000|2022-03-25 16:26:40|10947.2|10947.2|10948.57|10948.57|10948.57|10948.57|10947.2|10947.2|0
1648225610000|2022-03-25 16:26:50|10948.16|10948.16|10948.16|10948.16|10948.27|10948.27|10948.16|10948.16|0
1648225620000|2022-03-25 16:27:00|10948.05|10948.05|10948.28|10948.28|10948.39|10948.39|10948.05|10948.05|0
1648225630000|2022-03-25 16:27:10|10948.68|10948.68|10948.53|10948.53|10948.68|10948.68|10948.53|10948.53|0
1648225650000|2022-03-25 16:27:30|10948.45|10948.45|10948.77|10948.77|10948.77|10948.77|10948.45|10948.45|0
1648225660000|2022-03-25 16:27:40|10951.14|10951.14|10949.54|10949.54|10951.14|10951.14|10949.54|10949.54|0
1648225670000|2022-03-25 16:27:50|10949.36|10949.36|10949.32|10949.32|10949.48|10949.48|10949.32|10949.32|0
1648225680000|2022-03-25 16:28:00|10949.25|10949.25|10948.54|10948.54|10949.52|10949.52|10948.54|10948.54|0
1648225690000|2022-03-25 16:28:10|10948.2|10948.2|10947.01|10947.01|10948.2|10948.2|10947.01|10947.01|0
1648225700000|2022-03-25 16:28:20|10947.16|10947.16|10945.61|10945.61|10947.31|10947.31|10945.61|10945.61|0
1648225710000|2022-03-25 16:28:30|10945.43|10945.43|10944.82|10944.82|10945.63|10945.63|10944.82|10944.82|0
1648225720000|2022-03-25 16:28:40|10944.71|10944.71|10944.52|10944.52|10944.71|10944.71|10944.52|10944.52|0
1648225730000|2022-03-25 16:28:50|10945.71|10945.71|10947.29|10947.29|10947.29|10947.29|10944.92|10944.92|0
1648225740000|2022-03-25 16:29:00|10947.34|10947.34|10947.34|10947.34|10947.34|10947.34|10947.34|10947.34|0
1648225750000|2022-03-25 16:29:10|10950.27|10950.27|10948.03|10948.03|10950.27|10950.27|10948.03|10948.03|0
1648225760000|2022-03-25 16:29:20|10947.83|10947.83|10946.45|10946.45|10947.83|10947.83|10946.45|10946.45|0
1648225770000|2022-03-25 16:29:30|10946.36|10946.36|10948.54|10948.54|10948.54|10948.54|10945.18|10945.18|0
1648225780000|2022-03-25 16:29:40|10949.72|10949.72|10950.81|10950.81|10950.86|10950.86|10946.72|10946.72|0
1648225790000|2022-03-25 16:29:50|10949.62|10949.62|10943.99|10943.99|10949.62|10949.62|10943.84|10943.84|0
1648451700000|2022-03-28 07:15:00|10984.33|10984.33|10986.37|10986.37|10986.84|10986.84|10984.33|10984.33|0
1648451710000|2022-03-28 07:15:10|10986.62|10986.62|10986.62|10986.62|10986.62|10986.62|10986.62|10986.62|0
1648451720000|2022-03-28 07:15:20|10987.02|10987.02|10986|10986|10987.42|10987.42|10986|10986|0
1648451730000|2022-03-28 07:15:30|10985.8|10985.8|10986.69|10986.69|10986.69|10986.69|10985.41|10985.41|0
1648451740000|2022-03-28 07:15:40|10985.51|10985.51|10979.04|10979.04|10986.85|10986.85|10979.04|10979.04|0
1648451750000|2022-03-28 07:15:50|10979.24|10979.24|10979.95|10979.95|10979.95|10979.95|10979.24|10979.24|0
1648451770000|2022-03-28 07:16:10|10980.21|10980.21|10980.21|10980.21|10980.21|10980.21|10980.21|10980.21|0
1648451780000|2022-03-28 07:16:20|10980.96|10980.96|10980.4|10980.4|10981.19|10981.19|10980.4|10980.4|0
1648451790000|2022-03-28 07:16:30|10980.8|10980.8|10980.8|10980.8|10980.8|10980.8|10980.8|10980.8|0
1648451800000|2022-03-28 07:16:40|10981.83|10981.83|10981.83|10981.83|10981.83|10981.83|10981.83|10981.83|0
1648451810000|2022-03-28 07:16:50|10982.13|10982.13|10982.65|10982.65|10982.65|10982.65|10982.13|10982.13|0
1648451820000|2022-03-28 07:17:00|10983.05|10983.05|10984.76|10984.76|10984.76|10984.76|10983.05|10983.05|0
1648451830000|2022-03-28 07:17:10|10983.58|10983.58|10979.03|10979.03|10983.58|10983.58|10979.03|10979.03|0
1648451880000|2022-03-28 07:18:00|10978.99|10978.99|10978.99|10978.99|10978.99|10978.99|10978.99|10978.99|0
1648451900000|2022-03-28 07:18:20|10979.62|10979.62|10980.29|10980.29|10980.29|10980.29|10979.62|10979.62|0
1648451910000|2022-03-28 07:18:30|10980.17|10980.17|10981.13|10981.13|10981.13|10981.13|10979.82|10979.82|0
1648451920000|2022-03-28 07:18:40|10981.25|10981.25|10981.25|10981.25|10981.25|10981.25|10981.25|10981.25|0
1648451930000|2022-03-28 07:18:50|10980.07|10980.07|10978.61|10978.61|10980.07|10980.07|10978.45|10978.45|0
1648451940000|2022-03-28 07:19:00|10978.31|10978.31|10978.31|10978.31|10978.31|10978.31|10978.31|10978.31|0
1648451950000|2022-03-28 07:19:10|10978.77|10978.77|10977.16|10977.16|10979.95|10979.95|10977.16|10977.16|0
1648451960000|2022-03-28 07:19:20|10976.66|10976.66|10975.1|10975.1|10976.66|10976.66|10975.1|10975.1|0
1648451970000|2022-03-28 07:19:30|10973.92|10973.92|10975.1|10975.1|10975.1|10975.1|10972.74|10972.74|0
1648451980000|2022-03-28 07:19:40|10974.42|10974.42|10974.07|10974.07|10974.42|10974.42|10974.07|10974.07|0
1648451990000|2022-03-28 07:19:50|10973.9|10973.9|10974.47|10974.47|10975.08|10975.08|10973.9|10973.9|0
1648452000000|2022-03-28 07:20:00|10973.97|10973.97|10972.17|10972.17|10973.97|10973.97|10972.17|10972.17|0
1648452010000|2022-03-28 07:20:10|10969.79|10969.79|10967.85|10967.85|10969.79|10969.79|10967.85|10967.85|0
1648452020000|2022-03-28 07:20:20|10966.67|10966.67|10964.93|10964.93|10967.5|10967.5|10964.93|10964.93|0
1648452030000|2022-03-28 07:20:30|10964.76|10964.76|10963.69|10963.69|10964.76|10964.76|10963.69|10963.69|0
1648452040000|2022-03-28 07:20:40|10963.43|10963.43|10963.43|10963.43|10963.43|10963.43|10963.43|10963.43|0
1648452060000|2022-03-28 07:21:00|10963.17|10963.17|10959.89|10959.89|10964.52|10964.52|10958.54|10958.54|0
1648452070000|2022-03-28 07:21:10|10961.07|10961.07|10961.07|10961.07|10961.07|10961.07|10961.07|10961.07|0
1648452090000|2022-03-28 07:21:30|10961.22|10961.22|10958.97|10958.97|10961.34|10961.34|10958.97|10958.97|0
1648452100000|2022-03-28 07:21:40|10959.2|10959.2|10959.2|10959.2|10959.2|10959.2|10959.2|10959.2|0
1648452110000|2022-03-28 07:21:50|10959.62|10959.62|10959.62|10959.62|10959.62|10959.62|10959.62|10959.62|0
1648452120000|2022-03-28 07:22:00|10959.32|10959.32|10959.32|10959.32|10959.32|10959.32|10959.32|10959.32|0
1648452130000|2022-03-28 07:22:10|10959.69|10959.69|10959.69|10959.69|10959.69|10959.69|10959.69|10959.69|0
1648452140000|2022-03-28 07:22:20|10960.31|10960.31|10961.13|10961.13|10961.13|10961.13|10960.31|10960.31|0
1648452150000|2022-03-28 07:22:30|10963.14|10963.14|10963.57|10963.57|10963.91|10963.91|10962.91|10962.91|0
1648452160000|2022-03-28 07:22:40|10963.41|10963.41|10968.19|10968.19|10969.2|10969.2|10963.41|10963.41|0
1648452180000|2022-03-28 07:23:00|10968.35|10968.35|10968.32|10968.32|10968.82|10968.82|10968.32|10968.32|0
1648452210000|2022-03-28 07:23:30|10968.2|10968.2|10969.38|10969.38|10970.57|10970.57|10968.2|10968.2|0
1648452220000|2022-03-28 07:23:40|10970.57|10970.57|10970.57|10970.57|10970.57|10970.57|10970.57|10970.57|0
1648452230000|2022-03-28 07:23:50|10970.96|10970.96|10970.96|10970.96|10970.96|10970.96|10970.96|10970.96|0
1648452240000|2022-03-28 07:24:00|10971.41|10971.41|10971.41|10971.41|10971.41|10971.41|10971.41|10971.41|0
1648452250000|2022-03-28 07:24:10|10971.72|10971.72|10971.72|10971.72|10971.72|10971.72|10971.72|10971.72|0
1648452260000|2022-03-28 07:24:20|10972.32|10972.32|10972.32|10972.32|10972.32|10972.32|10972.32|10972.32|0
1648452270000|2022-03-28 07:24:30|10972.92|10972.92|10972.8|10972.8|10972.92|10972.92|10972.8|10972.8|0
1648452290000|2022-03-28 07:24:50|10973.91|10973.91|10974.73|10974.73|10974.73|10974.73|10973.91|10973.91|0
1648452300000|2022-03-28 07:25:00|10975.71|10975.71|10978.1|10978.1|10978.1|10978.1|10975.71|10975.71|0
1648452310000|2022-03-28 07:25:10|10978.87|10978.87|10975.32|10975.32|10978.87|10978.87|10975.32|10975.32|0
1648452320000|2022-03-28 07:25:20|10975.2|10975.2|10975.46|10975.46|10975.46|10975.46|10975.2|10975.2|0
1648452330000|2022-03-28 07:25:30|10974.27|10974.27|10976.72|10976.72|10976.72|10976.72|10974.27|10974.27|0
1648452340000|2022-03-28 07:25:40|10977.12|10977.12|10977.12|10977.12|10977.12|10977.12|10977.12|10977.12|0
1648452350000|2022-03-28 07:25:50|10977.28|10977.28|10977.28|10977.28|10977.28|10977.28|10977.28|10977.28|0
1648452360000|2022-03-28 07:26:00|10976.49|10976.49|10976.49|10976.49|10976.49|10976.49|10976.49|10976.49|0
1648452380000|2022-03-28 07:26:20|10977.47|10977.47|10977.86|10977.86|10977.86|10977.86|10977.47|10977.47|0
1648452390000|2022-03-28 07:26:30|10979.05|10979.05|10979.05|10979.05|10979.21|10979.21|10979.05|10979.05|0
1648452420000|2022-03-28 07:27:00|10979.17|10979.17|10979.17|10979.17|10979.17|10979.17|10979.17|10979.17|0
1648452430000|2022-03-28 07:27:10|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|0
1648452440000|2022-03-28 07:27:20|10976.8|10976.8|10977.84|10977.84|10977.84|10977.84|10976.8|10976.8|0
1648452450000|2022-03-28 07:27:30|10978.63|10978.63|10978.63|10978.63|10978.63|10978.63|10978.63|10978.63|0
1648452460000|2022-03-28 07:27:40|10978.95|10978.95|10977.77|10977.77|10978.95|10978.95|10977.77|10977.77|0
1648452480000|2022-03-28 07:28:00|10978|10978|10978.38|10978.38|10978.38|10978.38|10978|10978|0
1648452490000|2022-03-28 07:28:10|10978.64|10978.64|10984.24|10984.24|10984.24|10984.24|10978.64|10978.64|0
1648452500000|2022-03-28 07:28:20|10984.31|10984.31|10983.59|10983.59|10984.31|10984.31|10982.8|10982.8|0
1648452510000|2022-03-28 07:28:30|10983.92|10983.92|10983.92|10983.92|10983.92|10983.92|10983.92|10983.92|0
1648452520000|2022-03-28 07:28:40|10983.69|10983.69|10983.69|10983.69|10983.69|10983.69|10983.69|10983.69|0
1648452530000|2022-03-28 07:28:50|10984.09|10984.09|10984.09|10984.09|10984.09|10984.09|10984.09|10984.09|0
1648452540000|2022-03-28 07:29:00|10984.48|10984.48|10988.79|10988.79|10988.79|10988.79|10984.48|10984.48|0
1648452550000|2022-03-28 07:29:10|10989.31|10989.31|10991.4|10991.4|10991.4|10991.4|10989.31|10989.31|0
1648452560000|2022-03-28 07:29:20|10992.24|10992.24|10992.76|10992.76|10992.76|10992.76|10992.24|10992.24|0
1648452570000|2022-03-28 07:29:30|10993.1|10993.1|10993.36|10993.36|10993.36|10993.36|10993.1|10993.1|0
1648452590000|2022-03-28 07:29:50|10993.82|10993.82|10994.04|10994.04|10994.04|10994.04|10993.71|10993.71|0
1648452600000|2022-03-28 07:30:00|10993|10993|10996.25|10996.25|10996.25|10996.25|10993|10993|0
1648452610000|2022-03-28 07:30:10|10996.51|10996.51|10998.68|10998.68|10998.68|10998.68|10996.51|10996.51|0
1648452620000|2022-03-28 07:30:20|10998.98|10998.98|10999.44|10999.44|10999.44|10999.44|10998.98|10998.98|0
1648452630000|2022-03-28 07:30:30|10999.6|10999.6|10999.6|10999.6|10999.6|10999.6|10999.6|10999.6|0
1648452650000|2022-03-28 07:30:50|10999.71|10999.71|11000.08|11000.08|11000.08|11000.08|10999.71|10999.71|0
1648452660000|2022-03-28 07:31:00|10999.85|10999.85|11001.81|11001.81|11001.81|11001.81|10999.85|10999.85|0
1648452670000|2022-03-28 07:31:10|11002.6|11002.6|11000.56|11000.56|11002.6|11002.6|11000.56|11000.56|0
1648452680000|2022-03-28 07:31:20|11000.67|11000.67|11000.67|11000.67|11000.67|11000.67|11000.67|11000.67|0
1648452690000|2022-03-28 07:31:30|11000.51|11000.51|11000.69|11000.69|11000.69|11000.69|11000.51|11000.51|0
1648452710000|2022-03-28 07:31:50|11000.85|11000.85|11000.85|11000.85|11000.85|11000.85|11000.85|11000.85|0
1648452720000|2022-03-28 07:32:00|11002.03|11002.03|11004.65|11004.65|11004.65|11004.65|11002.03|11002.03|0
1648452740000|2022-03-28 07:32:20|11004.76|11004.76|11003.58|11003.58|11004.76|11004.76|11003.58|11003.58|0
1648452750000|2022-03-28 07:32:30|11002.39|11002.39|11002.7|11002.7|11002.7|11002.7|11002.39|11002.39|0
1648452760000|2022-03-28 07:32:40|11003.11|11003.11|11003.11|11003.11|11003.11|11003.11|11003.11|11003.11|0
1648452770000|2022-03-28 07:32:50|11003.27|11003.27|11003.27|11003.27|11003.27|11003.27|11003.27|11003.27|0
1648452780000|2022-03-28 07:33:00|11002.09|11002.09|11001.57|11001.57|11002.09|11002.09|11001.57|11001.57|0
1648452790000|2022-03-28 07:33:10|11001.46|11001.46|11001.25|11001.25|11001.46|11001.46|11001.25|11001.25|0
1648452800000|2022-03-28 07:33:20|11000.28|11000.28|11000.58|11000.58|11000.58|11000.58|11000.28|11000.28|0
1648452810000|2022-03-28 07:33:30|11000.75|11000.75|11000.75|11000.75|11000.75|11000.75|11000.75|11000.75|0
1648452820000|2022-03-28 07:33:40|11000.49|11000.49|11000.32|11000.32|11000.49|11000.49|11000.32|11000.32|0
1648452850000|2022-03-28 07:34:10|11003.25|11003.25|11003.25|11003.25|11003.25|11003.25|11003.25|11003.25|0
1648452860000|2022-03-28 07:34:20|11002.87|11002.87|11001.69|11001.69|11002.87|11002.87|11001.69|11001.69|0
1648452870000|2022-03-28 07:34:30|11002.01|11002.01|11002.01|11002.01|11002.01|11002.01|11002.01|11002.01|0
1648452880000|2022-03-28 07:34:40|11000.82|11000.82|11000.82|11000.82|11000.82|11000.82|11000.82|11000.82|0
1648452890000|2022-03-28 07:34:50|11002.01|11002.01|11001.13|11001.13|11002.01|11002.01|11000.97|11000.97|0
1648452900000|2022-03-28 07:35:00|11001.3|11001.3|11001.3|11001.3|11001.3|11001.3|11001.3|11001.3|0
1648452920000|2022-03-28 07:35:20|11001.14|11001.14|11001.14|11001.14|11001.14|11001.14|11001.14|11001.14|0
1648452960000|2022-03-28 07:36:00|11001.54|11001.54|11001.54|11001.54|11001.54|11001.54|11001.54|11001.54|0
1648452970000|2022-03-28 07:36:10|11001.74|11001.74|11000.21|11000.21|11001.74|11001.74|11000.21|11000.21|0
1648452980000|2022-03-28 07:36:20|11000.56|11000.56|11000.83|11000.83|11000.83|11000.83|11000.48|11000.48|0
1648453020000|2022-03-28 07:37:00|11000.71|11000.71|11000.71|11000.71|11000.71|11000.71|11000.71|11000.71|0
1648453030000|2022-03-28 07:37:10|10999.73|10999.73|10999.73|10999.73|10999.73|10999.73|10999.73|10999.73|0
1648453040000|2022-03-28 07:37:20|10999.04|10999.04|10998.09|10998.09|10999.39|10999.39|10998.09|10998.09|0
1648453050000|2022-03-28 07:37:30|10997.92|10997.92|10997.92|10997.92|10997.92|10997.92|10997.76|10997.76|0
1648453060000|2022-03-28 07:37:40|10998.07|10998.07|10998.22|10998.22|10998.22|10998.22|10998.07|10998.07|0
1648453070000|2022-03-28 07:37:50|10997.59|10997.59|10997.59|10997.59|10997.59|10997.59|10997.59|10997.59|0
1648453080000|2022-03-28 07:38:00|10997.44|10997.44|10997.44|10997.44|10997.44|10997.44|10997.44|10997.44|0
1648453100000|2022-03-28 07:38:20|10997.24|10997.24|10996.25|10996.25|10997.24|10997.24|10996.25|10996.25|0
1648453110000|2022-03-28 07:38:30|10996.42|10996.42|10996.91|10996.91|10996.91|10996.91|10996.24|10996.24|0
1648453120000|2022-03-28 07:38:40|10996.24|10996.24|10996.24|10996.24|10996.24|10996.24|10996.24|10996.24|0
1648453130000|2022-03-28 07:38:50|10995.84|10995.84|10995.84|10995.84|10995.84|10995.84|10995.84|10995.84|0
1648453140000|2022-03-28 07:39:00|10995.51|10995.51|10995.09|10995.09|10995.51|10995.51|10994.45|10994.45|0
1648453150000|2022-03-28 07:39:10|10994.79|10994.79|10994.48|10994.48|10994.79|10994.79|10994.48|10994.48|0
1648453160000|2022-03-28 07:39:20|10993.71|10993.71|10993.71|10993.71|10993.71|10993.71|10993.71|10993.71|0
1648453170000|2022-03-28 07:39:30|10993.2|10993.2|10992.02|10992.02|10993.2|10993.2|10992.02|10992.02|0
1648453180000|2022-03-28 07:39:40|10987.14|10987.14|10986.79|10986.79|10987.14|10987.14|10986.79|10986.79|0
1648453190000|2022-03-28 07:39:50|10986.44|10986.44|10986.33|10986.33|10986.44|10986.44|10986.33|10986.33|0
1648453200000|2022-03-28 07:40:00|10985.26|10985.26|10985.26|10985.26|10985.26|10985.26|10985.26|10985.26|0
1648453250000|2022-03-28 07:40:50|10985.52|10985.52|10985.65|10985.65|10985.65|10985.65|10985.52|10985.52|0
1648453260000|2022-03-28 07:41:00|10985.31|10985.31|10984.3|10984.3|10985.31|10985.31|10984.3|10984.3|0
1648453270000|2022-03-28 07:41:10|10985.49|10985.49|10985.09|10985.09|10985.49|10985.49|10985.09|10985.09|0
1648453340000|2022-03-28 07:42:20|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|0
1648453350000|2022-03-28 07:42:30|10985.02|10985.02|10983.83|10983.83|10985.02|10985.02|10983.83|10983.83|0
1648453370000|2022-03-28 07:42:50|10984.16|10984.16|10984.16|10984.16|10984.16|10984.16|10984.16|10984.16|0
1648453380000|2022-03-28 07:43:00|10984.95|10984.95|10984.79|10984.79|10985.07|10985.07|10984.79|10984.79|0
1648453390000|2022-03-28 07:43:10|10985.24|10985.24|10985.24|10985.24|10985.24|10985.24|10985.24|10985.24|0
1648453400000|2022-03-28 07:43:20|10985.63|10985.63|10985.63|10985.63|10985.63|10985.63|10985.63|10985.63|0
1648453410000|2022-03-28 07:43:30|10985.11|10985.11|10985.11|10985.11|10985.11|10985.11|10985.11|10985.11|0
1648453430000|2022-03-28 07:43:50|10984.9|10984.9|10985.54|10985.54|10985.54|10985.54|10984.9|10984.9|0
1648453460000|2022-03-28 07:44:20|10984.35|10984.35|10984.35|10984.35|10984.35|10984.35|10984.35|10984.35|0
1648453470000|2022-03-28 07:44:30|10984.75|10984.75|10984.75|10984.75|10984.75|10984.75|10984.75|10984.75|0
1648453480000|2022-03-28 07:44:40|10985.94|10985.94|10986.34|10986.34|10986.34|10986.34|10985.94|10985.94|0
1648453500000|2022-03-28 07:45:00|10987.52|10987.52|10987.84|10987.84|10987.84|10987.84|10987.52|10987.52|0
1648453560000|2022-03-28 07:46:00|10986.66|10986.66|10986.66|10986.66|10986.66|10986.66|10986.66|10986.66|0
1648453590000|2022-03-28 07:46:30|10987.84|10987.84|10989.03|10989.03|10989.03|10989.03|10987.84|10987.84|0
1648453610000|2022-03-28 07:46:50|10990.21|10990.21|10990.21|10990.21|10990.21|10990.21|10990.21|10990.21|0
1648453620000|2022-03-28 07:47:00|10990.04|10990.04|10989.38|10989.38|10990.16|10990.16|10988.98|10988.98|0
1648453630000|2022-03-28 07:47:10|10989.04|10989.04|10988.35|10988.35|10989.04|10989.04|10988.35|10988.35|0
1648453640000|2022-03-28 07:47:20|10988.1|10988.1|10988.1|10988.1|10988.1|10988.1|10988.1|10988.1|0
1648453650000|2022-03-28 07:47:30|10988.26|10988.26|10988.26|10988.26|10988.26|10988.26|10988.26|10988.26|0
1648453660000|2022-03-28 07:47:40|10987.86|10987.86|10980.61|10980.61|10987.86|10987.86|10980.61|10980.61|0
1648453670000|2022-03-28 07:47:50|10980.76|10980.76|10980.76|10980.76|10980.76|10980.76|10980.76|10980.76|0
1648453680000|2022-03-28 07:48:00|10980.6|10980.6|10980.73|10980.73|10980.73|10980.73|10980.6|10980.6|0
1648453700000|2022-03-28 07:48:20|10981.91|10981.91|10980.73|10980.73|10981.91|10981.91|10980.73|10980.73|0
1648453710000|2022-03-28 07:48:30|10979.94|10979.94|10979.94|10979.94|10979.94|10979.94|10979.94|10979.94|0
1648453730000|2022-03-28 07:48:50|10979.25|10979.25|10979.25|10979.25|10979.25|10979.25|10979.25|10979.25|0
1648453740000|2022-03-28 07:49:00|10978.9|10978.9|10976.49|10976.49|10978.9|10978.9|10976.49|10976.49|0
1648453750000|2022-03-28 07:49:10|10976.72|10976.72|10976.72|10976.72|10976.72|10976.72|10976.72|10976.72|0
1648453780000|2022-03-28 07:49:40|10978.67|10978.67|10978.67|10978.67|10978.67|10978.67|10978.67|10978.67|0
1648453790000|2022-03-28 07:49:50|10977.7|10977.7|10977.7|10977.7|10977.7|10977.7|10977.7|10977.7|0
1648453830000|2022-03-28 07:50:30|10980.29|10980.29|10981.09|10981.09|10981.09|10981.09|10979.1|10979.1|0
1648453840000|2022-03-28 07:50:40|10981.25|10981.25|10981.42|10981.42|10981.42|10981.42|10981.25|10981.25|0
1648453850000|2022-03-28 07:50:50|10981.63|10981.63|10982.54|10982.54|10982.54|10982.54|10981.63|10981.63|0
1648453860000|2022-03-28 07:51:00|10982.31|10982.31|10981.22|10981.22|10982.31|10982.31|10981.22|10981.22|0
1648453880000|2022-03-28 07:51:20|10979.27|10979.27|10978.08|10978.08|10979.27|10979.27|10978.08|10978.08|0
1648453890000|2022-03-28 07:51:30|10977.76|10977.76|10977.6|10977.6|10977.76|10977.76|10977.6|10977.6|0
1648453900000|2022-03-28 07:51:40|10977.92|10977.92|10977.38|10977.38|10977.92|10977.92|10977.38|10977.38|0
1648453910000|2022-03-28 07:51:50|10977.53|10977.53|10977.53|10977.53|10977.53|10977.53|10977.53|10977.53|0
1648453920000|2022-03-28 07:52:00|10977.69|10977.69|10977.69|10977.69|10977.69|10977.69|10977.69|10977.69|0
1648453930000|2022-03-28 07:52:10|10977.54|10977.54|10977.26|10977.26|10977.89|10977.89|10977.26|10977.26|0
1648453940000|2022-03-28 07:52:20|10976.95|10976.95|10976.74|10976.74|10976.95|10976.95|10976.74|10976.74|0
1648453970000|2022-03-28 07:52:50|10976.58|10976.58|10976.58|10976.58|10976.58|10976.58|10976.58|10976.58|0
1648454000000|2022-03-28 07:53:20|10976.43|10976.43|10976.27|10976.27|10976.43|10976.43|10976.27|10976.27|0
1648454010000|2022-03-28 07:53:30|10976.43|10976.43|10976.5|10976.5|10976.5|10976.5|10976.43|10976.43|0
1648454020000|2022-03-28 07:53:40|10976.43|10976.43|10976.43|10976.43|10976.43|10976.43|10976.43|10976.43|0
1648454030000|2022-03-28 07:53:50|10976.27|10976.27|10976.27|10976.27|10976.27|10976.27|10976.27|10976.27|0
1648454040000|2022-03-28 07:54:00|10976.4|10976.4|10976.82|10976.82|10976.82|10976.82|10976.4|10976.4|0
1648454050000|2022-03-28 07:54:10|10977.22|10977.22|10976.53|10976.53|10977.22|10977.22|10976.53|10976.53|0
1648454080000|2022-03-28 07:54:40|10975.56|10975.56|10974.93|10974.93|10975.56|10975.56|10974.93|10974.93|0
1648454110000|2022-03-28 07:55:10|10974.72|10974.72|10972.76|10972.76|10974.72|10974.72|10972.76|10972.76|0
1648454120000|2022-03-28 07:55:20|10973.95|10973.95|10973.95|10973.95|10973.95|10973.95|10973.95|10973.95|0
1648454130000|2022-03-28 07:55:30|10973.43|10973.43|10973.43|10973.43|10973.43|10973.43|10973.43|10973.43|0
1648454150000|2022-03-28 07:55:50|10973.35|10973.35|10973.75|10973.75|10973.75|10973.75|10973.35|10973.35|0
1648454170000|2022-03-28 07:56:10|10973.63|10973.63|10973.52|10973.52|10973.63|10973.63|10973.52|10973.52|0
1648454180000|2022-03-28 07:56:20|10973.75|10973.75|10974.15|10974.15|10974.15|10974.15|10973.75|10973.75|0
1648454190000|2022-03-28 07:56:30|10974.55|10974.55|10974.55|10974.55|10974.55|10974.55|10974.55|10974.55|0
1648454200000|2022-03-28 07:56:40|10974.89|10974.89|10974.81|10974.81|10975.15|10975.15|10974.81|10974.81|0
1648454210000|2022-03-28 07:56:50|10975.11|10975.11|10972.9|10972.9|10975.27|10975.27|10972.9|10972.9|0
1648454220000|2022-03-28 07:57:00|10971.72|10971.72|10971.72|10971.72|10971.72|10971.72|10971.72|10971.72|0
1648454240000|2022-03-28 07:57:20|10971.64|10971.64|10971.64|10971.64|10971.64|10971.64|10971.64|10971.64|0
1648454250000|2022-03-28 07:57:30|10971.77|10971.77|10971.77|10971.77|10971.77|10971.77|10971.77|10971.77|0
1648454260000|2022-03-28 07:57:40|10971.69|10971.69|10971.77|10971.77|10971.77|10971.77|10971.69|10971.69|0
1648454280000|2022-03-28 07:58:00|10971.43|10971.43|10971.43|10971.43|10971.43|10971.43|10971.43|10971.43|0
1648454290000|2022-03-28 07:58:10|10971|10971|10971|10971|10971|10971|10971|10971|0
1648454300000|2022-03-28 07:58:20|10970.7|10970.7|10970.23|10970.23|10971|10971|10970.23|10970.23|0
1648454320000|2022-03-28 07:58:40|10971.41|10971.41|10971.41|10971.41|10971.41|10971.41|10971.41|10971.41|0
1648454360000|2022-03-28 07:59:20|10970.23|10970.23|10970.54|10970.54|10970.63|10970.63|10970.23|10970.23|0
1648454370000|2022-03-28 07:59:30|10971.23|10971.23|10972.02|10972.02|10972.02|10972.02|10971.23|10971.23|0
1648454380000|2022-03-28 07:59:40|10970.83|10970.83|10970.83|10970.83|10970.83|10970.83|10970.83|10970.83|0
1648454400000|2022-03-28 08:00:00|10970.95|10970.95|10971.12|10971.12|10971.12|10971.12|10970.95|10970.95|0
1648454420000|2022-03-28 08:00:20|10970.73|10970.73|10969.81|10969.81|10970.73|10970.73|10969.55|10969.55|0
1648454430000|2022-03-28 08:00:30|10969.57|10969.57|10969.57|10969.57|10969.57|10969.57|10969.46|10969.46|0
1648454440000|2022-03-28 08:00:40|10969.03|10969.03|10969.03|10969.03|10969.03|10969.03|10969.03|10969.03|0
1648454450000|2022-03-28 08:00:50|10969.14|10969.14|10968.88|10968.88|10969.14|10969.14|10968.88|10968.88|0
1648454460000|2022-03-28 08:01:00|10968.83|10968.83|10969.06|10969.06|10969.06|10969.06|10968.46|10968.46|0
1648454470000|2022-03-28 08:01:10|10968.46|10968.46|10968.46|10968.46|10968.46|10968.46|10968.46|10968.46|0
1648454480000|2022-03-28 08:01:20|10968.06|10968.06|10968.06|10968.06|10968.06|10968.06|10968.06|10968.06|0
1648454500000|2022-03-28 08:01:40|10967.66|10967.66|10965.47|10965.47|10967.66|10967.66|10965.47|10965.47|0
1648454510000|2022-03-28 08:01:50|10963.52|10963.52|10963.52|10963.52|10963.52|10963.52|10963.52|10963.52|0
1648454520000|2022-03-28 08:02:00|10961.57|10961.57|10959.6|10959.6|10961.57|10961.57|10959.6|10959.6|0
1648454530000|2022-03-28 08:02:10|10958.42|10958.42|10958.42|10958.42|10958.42|10958.42|10958.42|10958.42|0
1648454550000|2022-03-28 08:02:30|10956.46|10956.46|10956.46|10956.46|10956.46|10956.46|10956.46|10956.46|0
1648454570000|2022-03-28 08:02:50|10955.49|10955.49|10955.49|10955.49|10955.49|10955.49|10955.49|10955.49|0
1648454580000|2022-03-28 08:03:00|10955.14|10955.14|10955.14|10955.14|10955.14|10955.14|10955.14|10955.14|0
1648454600000|2022-03-28 08:03:20|10955.29|10955.29|10955.29|10955.29|10955.29|10955.29|10955.29|10955.29|0
1648454610000|2022-03-28 08:03:30|10955.14|10955.14|10952.17|10952.17|10955.14|10955.14|10952.12|10952.12|0
1648454620000|2022-03-28 08:03:40|10952.09|10952.09|10951.78|10951.78|10952.39|10952.39|10951.78|10951.78|0
1648454630000|2022-03-28 08:03:50|10951.62|10951.62|10951.39|10951.39|10951.62|10951.62|10951.39|10951.39|0
1648454640000|2022-03-28 08:04:00|10951.46|10951.46|10950.5|10950.5|10951.7|10951.7|10950.5|10950.5|0
1648454660000|2022-03-28 08:04:20|10950.39|10950.39|10950.39|10950.39|10950.39|10950.39|10950.39|10950.39|0
1648454740000|2022-03-28 08:05:40|10949.99|10949.99|10949.63|10949.63|10949.99|10949.99|10949.63|10949.63|0
1648454750000|2022-03-28 08:05:50|10949.11|10949.11|10944.38|10944.38|10949.11|10949.11|10944.38|10944.38|0
1648454760000|2022-03-28 08:06:00|10944.12|10944.12|10943.86|10943.86|10944.12|10944.12|10943.86|10943.86|0
1648454770000|2022-03-28 08:06:10|10943.46|10943.46|10943.58|10943.58|10943.58|10943.58|10943.46|10943.46|0
1648454780000|2022-03-28 08:06:20|10943.37|10943.37|10941.97|10941.97|10943.37|10943.37|10941.87|10941.87|0
1648454790000|2022-03-28 08:06:30|10940.96|10940.96|10939.66|10939.66|10940.96|10940.96|10939.66|10939.66|0
1648454800000|2022-03-28 08:06:40|10939.4|10939.4|10939.56|10939.56|10939.64|10939.64|10939.4|10939.4|0
1648454860000|2022-03-28 08:07:40|10939.98|10939.98|10939.16|10939.16|10940.4|10940.4|10939.16|10939.16|0
1648454900000|2022-03-28 08:08:20|10937.98|10937.98|10935.45|10935.45|10938.11|10938.11|10935.45|10935.45|0
1648454910000|2022-03-28 08:08:30|10935.22|10935.22|10935.56|10935.56|10935.56|10935.56|10935.22|10935.22|0
1648454920000|2022-03-28 08:08:40|10934.38|10934.38|10934.38|10934.38|10934.38|10934.38|10934.38|10934.38|0
1648454930000|2022-03-28 08:08:50|10931.7|10931.7|10931.24|10931.24|10931.7|10931.7|10931.24|10931.24|0
1648454950000|2022-03-28 08:09:10|10930.05|10930.05|10930.05|10930.05|10930.05|10930.05|10930.05|10930.05|0
1648454960000|2022-03-28 08:09:20|10931.24|10931.24|10931.35|10931.35|10931.35|10931.35|10931.24|10931.24|0
1648454970000|2022-03-28 08:09:30|10931.02|10931.02|10930|10930|10931.02|10931.02|10930|10930|0
1648454980000|2022-03-28 08:09:40|10929.35|10929.35|10929.35|10929.35|10929.35|10929.35|10929.35|10929.35|0
1648454990000|2022-03-28 08:09:50|10929.46|10929.46|10928.05|10928.05|10929.46|10929.46|10928.05|10928.05|0
1648455010000|2022-03-28 08:10:10|10929.03|10929.03|10929.03|10929.03|10929.03|10929.03|10929.03|10929.03|0
1648455030000|2022-03-28 08:10:30|10928.79|10928.79|10928.79|10928.79|10928.79|10928.79|10928.79|10928.79|0
1648455040000|2022-03-28 08:10:40|10929.14|10929.14|10929.14|10929.14|10929.14|10929.14|10929.14|10929.14|0
1648455060000|2022-03-28 08:11:00|10928.34|10928.34|10926.33|10926.33|10928.34|10928.34|10926.33|10926.33|0
1648455100000|2022-03-28 08:11:40|10927.52|10927.52|10927.63|10927.63|10927.63|10927.63|10927.52|10927.52|0
1648455120000|2022-03-28 08:12:00|10927.52|10927.52|10927.2|10927.2|10927.68|10927.68|10927.2|10927.2|0
1648455200000|2022-03-28 08:13:20|10926.65|10926.65|10926.65|10926.65|10926.65|10926.65|10926.65|10926.65|0
1648455210000|2022-03-28 08:13:30|10926.15|10926.15|10926.15|10926.15|10926.15|10926.15|10926.15|10926.15|0
1648455230000|2022-03-28 08:13:50|10925.89|10925.89|10925.66|10925.66|10925.89|10925.89|10925.66|10925.66|0
1648455240000|2022-03-28 08:14:00|10926.7|10926.7|10925.9|10925.9|10926.7|10926.7|10925.9|10925.9|0
1648455260000|2022-03-28 08:14:20|10926.23|10926.23|10923.87|10923.87|10926.23|10926.23|10923.87|10923.87|0
1648455270000|2022-03-28 08:14:30|10925.05|10925.05|10925.05|10925.05|10925.05|10925.05|10925.05|10925.05|0
1648455280000|2022-03-28 08:14:40|10925.9|10925.9|10924.71|10924.71|10925.9|10925.9|10924.71|10924.71|0
1648455290000|2022-03-28 08:14:50|10924.53|10924.53|10924.53|10924.53|10924.53|10924.53|10924.53|10924.53|0
1648455300000|2022-03-28 08:15:00|10924.3|10924.3|10924.3|10924.3|10924.3|10924.3|10924.3|10924.3|0
1648455310000|2022-03-28 08:15:10|10924.12|10924.12|10924.12|10924.12|10924.12|10924.12|10924.12|10924.12|0
1648455320000|2022-03-28 08:15:20|10923.86|10923.86|10923.86|10923.86|10923.86|10923.86|10923.86|10923.86|0
1648455330000|2022-03-28 08:15:30|10923.56|10923.56|10923.56|10923.56|10923.56|10923.56|10923.56|10923.56|0
1648455340000|2022-03-28 08:15:40|10923.96|10923.96|10928.19|10928.19|10928.19|10928.19|10923.96|10923.96|0
1648455350000|2022-03-28 08:15:50|10928.07|10928.07|10927.95|10927.95|10928.07|10928.07|10927.95|10927.95|0
1648455360000|2022-03-28 08:16:00|10927.79|10927.79|10928.22|10928.22|10928.22|10928.22|10927.79|10927.79|0
1648455370000|2022-03-28 08:16:10|10927.04|10927.04|10927.04|10927.04|10927.04|10927.04|10927.04|10927.04|0
1648455400000|2022-03-28 08:16:40|10927.37|10927.37|10927.37|10927.37|10927.37|10927.37|10927.37|10927.37|0
1648455410000|2022-03-28 08:16:50|10927.6|10927.6|10927.89|10927.89|10927.89|10927.89|10927.6|10927.6|0
1648455420000|2022-03-28 08:17:00|10928.58|10928.58|10928.98|10928.98|10928.98|10928.98|10928.58|10928.58|0
1648455430000|2022-03-28 08:17:10|10928.58|10928.58|10928.58|10928.58|10928.58|10928.58|10928.58|10928.58|0
1648455450000|2022-03-28 08:17:30|10928.23|10928.23|10928.23|10928.23|10928.23|10928.23|10928.23|10928.23|0
1648455460000|2022-03-28 08:17:40|10929.42|10929.42|10929.42|10929.42|10929.42|10929.42|10929.42|10929.42|0
1648455470000|2022-03-28 08:17:50|10929.26|10929.26|10929.26|10929.26|10929.26|10929.26|10929.26|10929.26|0
1648455480000|2022-03-28 08:18:00|10928.92|10928.92|10928.92|10928.92|10929.26|10929.26|10928.92|10928.92|0
1648455490000|2022-03-28 08:18:10|10928.23|10928.23|10928.86|10928.86|10928.94|10928.94|10928.23|10928.23|0
1648455500000|2022-03-28 08:18:20|10929.21|10929.21|10928.96|10928.96|10929.21|10929.21|10928.73|10928.73|0
1648455510000|2022-03-28 08:18:30|10929.03|10929.03|10927.87|10927.87|10929.05|10929.05|10927.87|10927.87|0
1648455520000|2022-03-28 08:18:40|10928.07|10928.07|10928.07|10928.07|10928.07|10928.07|10928.07|10928.07|0
1648455540000|2022-03-28 08:19:00|10927.72|10927.72|10927.72|10927.72|10927.72|10927.72|10927.72|10927.72|0
1648455550000|2022-03-28 08:19:10|10926.75|10926.75|10926.75|10926.75|10926.75|10926.75|10926.75|10926.75|0
1648455560000|2022-03-28 08:19:20|10925.56|10925.56|10925.16|10925.16|10925.56|10925.56|10925.16|10925.16|0
1648455570000|2022-03-28 08:19:30|10924.96|10924.96|10924.31|10924.31|10924.96|10924.96|10924.31|10924.31|0
1648455590000|2022-03-28 08:19:50|10924.26|10924.26|10924.26|10924.26|10924.26|10924.26|10924.26|10924.26|0
1648455600000|2022-03-28 08:20:00|10923.28|10923.28|10923.38|10923.38|10923.38|10923.38|10923.28|10923.28|0
1648455610000|2022-03-28 08:20:10|10923.33|10923.33|10923.21|10923.21|10923.45|10923.45|10923.21|10923.21|0
1648455620000|2022-03-28 08:20:20|10923.29|10923.29|10923.29|10923.29|10923.29|10923.29|10923.29|10923.29|0
1648455640000|2022-03-28 08:20:40|10922.74|10922.74|10922.51|10922.51|10922.74|10922.74|10922.51|10922.51|0
1648455650000|2022-03-28 08:20:50|10922.33|10922.33|10922.33|10922.33|10922.33|10922.33|10922.33|10922.33|0
1648455660000|2022-03-28 08:21:00|10922.51|10922.51|10922.82|10922.82|10922.82|10922.82|10922.3|10922.3|0
1648455670000|2022-03-28 08:21:10|10922.7|10922.7|10922.62|10922.62|10922.7|10922.7|10922.36|10922.36|0
1648455680000|2022-03-28 08:21:20|10921.43|10921.43|10920.93|10920.93|10921.43|10921.43|10920.93|10920.93|0
1648455690000|2022-03-28 08:21:30|10920.77|10920.77|10919.77|10919.77|10920.77|10920.77|10919.65|10919.65|0
1648455700000|2022-03-28 08:21:40|10918.19|10918.19|10918.19|10918.19|10918.19|10918.19|10918.19|10918.19|0
1648455710000|2022-03-28 08:21:50|10918.37|10918.37|10917.89|10917.89|10918.37|10918.37|10917.89|10917.89|0
1648455720000|2022-03-28 08:22:00|10917.55|10917.55|10917.55|10917.55|10917.55|10917.55|10917.55|10917.55|0
1648455730000|2022-03-28 08:22:10|10917.7|10917.7|10917.7|10917.7|10917.7|10917.7|10917.7|10917.7|0
1648455740000|2022-03-28 08:22:20|10918.07|10918.07|10919.25|10919.25|10920.43|10920.43|10918.07|10918.07|0
1648455750000|2022-03-28 08:22:30|10919.46|10919.46|10919.76|10919.76|10919.76|10919.76|10919.46|10919.46|0
1648455760000|2022-03-28 08:22:40|10920.15|10920.15|10917.84|10917.84|10920.15|10920.15|10917.84|10917.84|0
1648455770000|2022-03-28 08:22:50|10918.3|10918.3|10919.27|10919.27|10919.32|10919.32|10918.3|10918.3|0
1648455780000|2022-03-28 08:23:00|10919.4|10919.4|10919.72|10919.72|10919.72|10919.72|10919.4|10919.4|0
1648455790000|2022-03-28 08:23:10|10919.97|10919.97|10919.97|10919.97|10919.97|10919.97|10919.97|10919.97|0
1648455800000|2022-03-28 08:23:20|10920.03|10920.03|10920.43|10920.43|10920.43|10920.43|10919.82|10919.82|0
1648455810000|2022-03-28 08:23:30|10920.38|10920.38|10920.43|10920.43|10920.43|10920.43|10920.38|10920.38|0
1648455820000|2022-03-28 08:23:40|10920.48|10920.48|10920.13|10920.13|10920.48|10920.48|10920.13|10920.13|0
1648455830000|2022-03-28 08:23:50|10920.68|10920.68|10920.68|10920.68|10920.68|10920.68|10920.53|10920.53|0
1648455840000|2022-03-28 08:24:00|10920.83|10920.83|10920.83|10920.83|10920.88|10920.88|10920.68|10920.68|0
1648455850000|2022-03-28 08:24:10|10920.88|10920.88|10920.5|10920.5|10920.88|10920.88|10920.5|10920.5|0
1648455860000|2022-03-28 08:24:20|10920.35|10920.35|10919.2|10919.2|10920.76|10920.76|10919.2|10919.2|0
1648455870000|2022-03-28 08:24:30|10919.6|10919.6|10920.16|10920.16|10920.16|10920.16|10919.42|10919.42|0
1648455880000|2022-03-28 08:24:40|10920.85|10920.85|10925.96|10925.96|10927.58|10927.58|10920.85|10920.85|0
1648455890000|2022-03-28 08:24:50|10925.51|10925.51|10926.68|10926.68|10926.68|10926.68|10925.51|10925.51|0
1648455900000|2022-03-28 08:25:00|10928.64|10928.64|10929.33|10929.33|10929.33|10929.33|10928.64|10928.64|0
1648455910000|2022-03-28 08:25:10|10928.87|10928.87|10928.87|10928.87|10928.87|10928.87|10928.87|10928.87|0
1648455920000|2022-03-28 08:25:20|10928.82|10928.82|10932.65|10932.65|10932.65|10932.65|10928.82|10928.82|0
1648455940000|2022-03-28 08:25:40|10932.55|10932.55|10932.55|10932.55|10932.55|10932.55|10932.55|10932.55|0
1648455950000|2022-03-28 08:25:50|10932.81|10932.81|10933.78|10933.78|10933.78|10933.78|10932.81|10932.81|0
1648455970000|2022-03-28 08:26:10|10932.6|10932.6|10932.6|10932.6|10932.6|10932.6|10932.6|10932.6|0
1648455980000|2022-03-28 08:26:20|10933.39|10933.39|10933.39|10933.39|10933.39|10933.39|10933.39|10933.39|0
1648456000000|2022-03-28 08:26:40|10933.61|10933.61|10933.81|10933.81|10933.81|10933.81|10933.61|10933.61|0
1648456010000|2022-03-28 08:26:50|10933.35|10933.35|10933.56|10933.56|10933.56|10933.56|10932.37|10932.37|0
1648456030000|2022-03-28 08:27:10|10935.92|10935.92|10937.1|10937.1|10937.1|10937.1|10935.92|10935.92|0
1648456040000|2022-03-28 08:27:20|10934.74|10934.74|10934.74|10934.74|10934.74|10934.74|10933.56|10933.56|0
1648456050000|2022-03-28 08:27:30|10935.09|10935.09|10936.46|10936.46|10936.46|10936.46|10935.09|10935.09|0
1648456060000|2022-03-28 08:27:40|10937.6|10937.6|10937.96|10937.96|10938.47|10938.47|10937.29|10937.29|0
1648456070000|2022-03-28 08:27:50|10936.77|10936.77|10937.96|10937.96|10937.96|10937.96|10936.77|10936.77|0
1648456080000|2022-03-28 08:28:00|10936.77|10936.77|10936.72|10936.72|10936.77|10936.77|10936.38|10936.38|0
1648456090000|2022-03-28 08:28:10|10937.1|10937.1|10936.31|10936.31|10937.1|10937.1|10935.92|10935.92|0
1648456120000|2022-03-28 08:28:40|10936.65|10936.65|10936.65|10936.65|10936.65|10936.65|10936.65|10936.65|0
1648456130000|2022-03-28 08:28:50|10936.86|10936.86|10940.19|10940.19|10940.19|10940.19|10936.86|10936.86|0
1648456140000|2022-03-28 08:29:00|10941.37|10941.37|10941.37|10941.37|10941.37|10941.37|10941.37|10941.37|0
1648456150000|2022-03-28 08:29:10|10941.63|10941.63|10940.71|10940.71|10941.63|10941.63|10940.45|10940.45|0
1648456170000|2022-03-28 08:29:30|10940.05|10940.05|10940.35|10940.35|10940.35|10940.35|10940.05|10940.05|0
1648456180000|2022-03-28 08:29:40|10940.15|10940.15|10941.22|10941.22|10941.33|10941.33|10940.15|10940.15|0
1648456190000|2022-03-28 08:29:50|10941.12|10941.12|10941.12|10941.12|10941.12|10941.12|10941.12|10941.12|0
1648456200000|2022-03-28 08:30:00|10942.12|10942.12|10940.94|10940.94|10942.12|10942.12|10940.94|10940.94|0
1648456230000|2022-03-28 08:30:30|10940.82|10940.82|10940.82|10940.82|10940.82|10940.82|10940.82|10940.82|0
1648456240000|2022-03-28 08:30:40|10940.77|10940.77|10940.7|10940.7|10940.77|10940.77|10940.7|10940.7|0
1648456250000|2022-03-28 08:30:50|10941.2|10941.2|10942.38|10942.38|10942.38|10942.38|10941.2|10941.2|0
1648456260000|2022-03-28 08:31:00|10942.23|10942.23|10942.91|10942.91|10942.91|10942.91|10942.08|10942.08|0
1648456270000|2022-03-28 08:31:10|10942.68|10942.68|10942.43|10942.43|10942.68|10942.68|10942.43|10942.43|0
1648456280000|2022-03-28 08:31:20|10942.23|10942.23|10942.23|10942.23|10942.28|10942.28|10942.23|10942.23|0
1648456290000|2022-03-28 08:31:30|10942.58|10942.58|10943.48|10943.48|10943.48|10943.48|10942.58|10942.58|0
1648456310000|2022-03-28 08:31:50|10943.18|10943.18|10943.1|10943.1|10943.18|10943.18|10943.02|10943.02|0
1648456320000|2022-03-28 08:32:00|10942.58|10942.58|10942.58|10942.58|10942.58|10942.58|10942.58|10942.58|0
1648456330000|2022-03-28 08:32:10|10943.76|10943.76|10943.76|10943.76|10943.76|10943.76|10943.76|10943.76|0
1648456340000|2022-03-28 08:32:20|10943.71|10943.71|10943.31|10943.31|10943.71|10943.71|10943.31|10943.31|0
1648456350000|2022-03-28 08:32:30|10943.16|10943.16|10943.16|10943.16|10943.16|10943.16|10943.16|10943.16|0
1648456360000|2022-03-28 08:32:40|10943.11|10943.11|10943.11|10943.11|10943.11|10943.11|10943.11|10943.11|0
1648456380000|2022-03-28 08:33:00|10943.45|10943.45|10943.45|10943.45|10943.45|10943.45|10943.45|10943.45|0
1648456400000|2022-03-28 08:33:20|10943.9|10943.9|10943.64|10943.64|10943.9|10943.9|10943.64|10943.64|0
1648456410000|2022-03-28 08:33:30|10943.74|10943.74|10943.84|10943.84|10943.84|10943.84|10943.23|10943.23|0
1648456430000|2022-03-28 08:33:50|10944.63|10944.63|10943.6|10943.6|10944.63|10944.63|10943.6|10943.6|0
1648456440000|2022-03-28 08:34:00|10942.42|10942.42|10942|10942|10942.42|10942.42|10942|10942|0
1648456450000|2022-03-28 08:34:10|10941.65|10941.65|10941.65|10941.65|10941.65|10941.65|10941.65|10941.65|0
1648456460000|2022-03-28 08:34:20|10941.25|10941.25|10941.65|10941.65|10941.65|10941.65|10941.25|10941.25|0
1648456480000|2022-03-28 08:34:40|10941.45|10941.45|10941.45|10941.45|10941.45|10941.45|10941.45|10941.45|0
1648456490000|2022-03-28 08:34:50|10941.5|10941.5|10941.5|10941.5|10941.5|10941.5|10941.5|10941.5|0
1648456500000|2022-03-28 08:35:00|10941.33|10941.33|10941.54|10941.54|10941.54|10941.54|10941.33|10941.33|0
1648456510000|2022-03-28 08:35:10|10941.89|10941.89|10941.72|10941.72|10941.89|10941.89|10941.72|10941.72|0
1648456520000|2022-03-28 08:35:20|10941.56|10941.56|10941.56|10941.56|10941.56|10941.56|10941.56|10941.56|0
1648456530000|2022-03-28 08:35:30|10941.68|10941.68|10941.68|10941.68|10941.68|10941.68|10941.68|10941.68|0
1648456550000|2022-03-28 08:35:50|10941.52|10941.52|10941.52|10941.52|10941.52|10941.52|10941.52|10941.52|0
1648456590000|2022-03-28 08:36:30|10941.67|10941.67|10941.42|10941.42|10941.67|10941.67|10941.42|10941.42|0
1648456610000|2022-03-28 08:36:50|10941.72|10941.72|10941.72|10941.72|10941.72|10941.72|10941.72|10941.72|0
1648456620000|2022-03-28 08:37:00|10942.24|10942.24|10942.24|10942.24|10942.24|10942.24|10942.24|10942.24|0
1648456640000|2022-03-28 08:37:20|10943.21|10943.21|10943.21|10943.21|10943.21|10943.21|10943.21|10943.21|0
1648456660000|2022-03-28 08:37:40|10943.47|10943.47|10943.62|10943.62|10943.62|10943.62|10943.47|10943.47|0
1648456680000|2022-03-28 08:38:00|10943.42|10943.42|10943.42|10943.42|10943.42|10943.42|10943.42|10943.42|0
1648456690000|2022-03-28 08:38:10|10944.6|10944.6|10944.9|10944.9|10945|10945|10944.6|10944.6|0
1648456700000|2022-03-28 08:38:20|10944.83|10944.83|10944.83|10944.83|10944.83|10944.83|10944.83|10944.83|0
1648456710000|2022-03-28 08:38:30|10946.01|10946.01|10945.93|10945.93|10946.01|10946.01|10945.93|10945.93|0
1648456730000|2022-03-28 08:38:50|10946.24|10946.24|10946.24|10946.24|10946.24|10946.24|10946.24|10946.24|0
1648456740000|2022-03-28 08:39:00|10947.22|10947.22|10947.6|10947.6|10947.6|10947.6|10947.22|10947.22|0
1648456750000|2022-03-28 08:39:10|10947.7|10947.7|10946.72|10946.72|10947.7|10947.7|10946.72|10946.72|0
1648456760000|2022-03-28 08:39:20|10948.68|10948.68|10948.68|10948.68|10948.68|10948.68|10948.68|10948.68|0
1648456780000|2022-03-28 08:39:40|10949.1|10949.1|10949.1|10949.1|10949.1|10949.1|10949.1|10949.1|0
1648456790000|2022-03-28 08:39:50|10947.91|10947.91|10948.25|10948.25|10948.25|10948.25|10947.91|10947.91|0
1648456800000|2022-03-28 08:40:00|10948.1|10948.1|10949.07|10949.07|10949.07|10949.07|10948.1|10948.1|0
1648456810000|2022-03-28 08:40:10|10949|10949|10949|10949|10949|10949|10949|10949|0
1648456820000|2022-03-28 08:40:20|10949.97|10949.97|10949.97|10949.97|10949.97|10949.97|10949.97|10949.97|0
1648456830000|2022-03-28 08:40:30|10949.66|10949.66|10951.63|10951.63|10951.63|10951.63|10949.66|10949.66|0
1648456850000|2022-03-28 08:40:50|10951.7|10951.7|10951.7|10951.7|10951.7|10951.7|10951.7|10951.7|0
1648456860000|2022-03-28 08:41:00|10951.96|10951.96|10950.37|10950.37|10952.35|10952.35|10950.37|10950.37|0
1648456890000|2022-03-28 08:41:30|10951.05|10951.05|10951.45|10951.45|10951.45|10951.45|10951.05|10951.05|0
1648456950000|2022-03-28 08:42:30|10951.05|10951.05|10951.05|10951.05|10951.05|10951.05|10951.05|10951.05|0
1648456970000|2022-03-28 08:42:50|10950.66|10950.66|10950.66|10950.66|10950.66|10950.66|10950.66|10950.66|0
1648456980000|2022-03-28 08:43:00|10949.62|10949.62|10949.28|10949.28|10949.62|10949.62|10949.28|10949.28|0
1648456990000|2022-03-28 08:43:10|10949.15|10949.15|10949.15|10949.15|10949.15|10949.15|10949.15|10949.15|0
1648457000000|2022-03-28 08:43:20|10949.35|10949.35|10949.59|10949.59|10949.59|10949.59|10949.35|10949.35|0
1648457020000|2022-03-28 08:43:40|10946.66|10946.66|10946.66|10946.66|10946.66|10946.66|10946.66|10946.66|0
1648457070000|2022-03-28 08:44:30|10947.06|10947.06|10945.88|10945.88|10947.06|10947.06|10945.88|10945.88|0
1648457090000|2022-03-28 08:44:50|10945.71|10945.71|10946.14|10946.14|10946.14|10946.14|10945.35|10945.35|0
1648457100000|2022-03-28 08:45:00|10944.96|10944.96|10944.96|10944.96|10944.96|10944.96|10944.96|10944.96|0
1648457130000|2022-03-28 08:45:30|10945.31|10945.31|10943.94|10943.94|10945.31|10945.31|10943.94|10943.94|0
1648457140000|2022-03-28 08:45:40|10944.02|10944.02|10944.02|10944.02|10944.02|10944.02|10944.02|10944.02|0
1648457160000|2022-03-28 08:46:00|10943.9|10943.9|10944.03|10944.03|10944.03|10944.03|10943.9|10943.9|0
1648457180000|2022-03-28 08:46:20|10944.26|10944.26|10944.26|10944.26|10944.26|10944.26|10944.26|10944.26|0
1648457220000|2022-03-28 08:47:00|10947.19|10947.19|10947.4|10947.4|10947.4|10947.4|10947.19|10947.19|0
1648457230000|2022-03-28 08:47:10|10947.41|10947.41|10946.03|10946.03|10947.41|10947.41|10946.03|10946.03|0
1648457240000|2022-03-28 08:47:20|10946.43|10946.43|10946.43|10946.43|10946.43|10946.43|10946.43|10946.43|0
1648457260000|2022-03-28 08:47:40|10946.28|10946.28|10946.72|10946.72|10946.72|10946.72|10946.28|10946.28|0
1648457270000|2022-03-28 08:47:50|10947.41|10947.41|10948.1|10948.1|10948.1|10948.1|10947.41|10947.41|0
1648457280000|2022-03-28 08:48:00|10947.75|10947.75|10947.75|10947.75|10947.75|10947.75|10947.75|10947.75|0
1648457290000|2022-03-28 08:48:10|10947.99|10947.99|10948.14|10948.14|10948.14|10948.14|10947.91|10947.91|0
1648457300000|2022-03-28 08:48:20|10947.76|10947.76|10947.76|10947.76|10947.76|10947.76|10947.76|10947.76|0
1648457310000|2022-03-28 08:48:30|10948.94|10948.94|10948.94|10948.94|10948.94|10948.94|10948.94|10948.94|0
1648457320000|2022-03-28 08:48:40|10951.87|10951.87|10958.41|10958.41|10958.41|10958.41|10951.87|10951.87|0
1648457330000|2022-03-28 08:48:50|10955.71|10955.71|10955.71|10955.71|10955.71|10955.71|10955.71|10955.71|0
1648457340000|2022-03-28 08:49:00|10955.32|10955.32|10955.32|10955.32|10955.32|10955.32|10955.32|10955.32|0
1648457350000|2022-03-28 08:49:10|10955.39|10955.39|10955.39|10955.39|10955.39|10955.39|10955.39|10955.39|0
1648457360000|2022-03-28 08:49:20|10955.55|10955.55|10955.55|10955.55|10955.55|10955.55|10955.55|10955.55|0
1648457370000|2022-03-28 08:49:30|10956.52|10956.52|10956.52|10956.52|10956.52|10956.52|10956.52|10956.52|0
1648457390000|2022-03-28 08:49:50|10956.92|10956.92|10956.92|10956.92|10956.92|10956.92|10956.92|10956.92|0
1648457400000|2022-03-28 08:50:00|10956.69|10956.69|10957.67|10957.67|10957.67|10957.67|10956.69|10956.69|0
1648457410000|2022-03-28 08:50:10|10957.59|10957.59|10957.59|10957.59|10957.59|10957.59|10957.59|10957.59|0
1648457430000|2022-03-28 08:50:30|10958.77|10958.77|10958.77|10958.77|10958.77|10958.77|10958.77|10958.77|0
1648457440000|2022-03-28 08:50:40|10957.59|10957.59|10957.59|10957.59|10957.59|10957.59|10957.59|10957.59|0
1648457450000|2022-03-28 08:50:50|10958.77|10958.77|10955.23|10955.23|10958.77|10958.77|10955.23|10955.23|0
1648457490000|2022-03-28 08:51:30|10955.11|10955.11|10954.94|10954.94|10955.11|10955.11|10954.94|10954.94|0
1648457500000|2022-03-28 08:51:40|10953.76|10953.76|10949.49|10949.49|10953.76|10953.76|10949.49|10949.49|0
1648457510000|2022-03-28 08:51:50|10951.44|10951.44|10950.92|10950.92|10951.95|10951.95|10950.92|10950.92|0
1648457520000|2022-03-28 08:52:00|10950.72|10950.72|10951.69|10951.69|10951.69|10951.69|10950.72|10950.72|0
1648457530000|2022-03-28 08:52:10|10952.88|10952.88|10951.69|10951.69|10952.88|10952.88|10951.69|10951.69|0
1648457540000|2022-03-28 08:52:20|10950.51|10950.51|10950.51|10950.51|10950.51|10950.51|10950.51|10950.51|0
1648457580000|2022-03-28 08:53:00|10949.33|10949.33|10949.33|10949.33|10949.33|10949.33|10949.33|10949.33|0
1648457600000|2022-03-28 08:53:20|10950.51|10950.51|10951.06|10951.06|10951.06|10951.06|10950.17|10950.17|0
1648457610000|2022-03-28 08:53:30|10952.24|10952.24|10951.9|10951.9|10952.24|10952.24|10951.9|10951.9|0
1648457630000|2022-03-28 08:53:50|10952.3|10952.3|10952.3|10952.3|10952.3|10952.3|10952.3|10952.3|0
1648457640000|2022-03-28 08:54:00|10952.72|10952.72|10951.74|10951.74|10952.92|10952.92|10951.74|10951.74|0
1648457650000|2022-03-28 08:54:10|10951.97|10951.97|10951.97|10951.97|10951.97|10951.97|10951.97|10951.97|0
1648457660000|2022-03-28 08:54:20|10952.09|10952.09|10952.2|10952.2|10952.2|10952.2|10952.09|10952.09|0
1648457670000|2022-03-28 08:54:30|10952.55|10952.55|10954.39|10954.39|10954.59|10954.59|10952.55|10952.55|0
1648457680000|2022-03-28 08:54:40|10953.98|10953.98|10953.98|10953.98|10953.98|10953.98|10953.98|10953.98|0
1648457690000|2022-03-28 08:54:50|10954.39|10954.39|10954.39|10954.39|10954.39|10954.39|10954.39|10954.39|0
1648457700000|2022-03-28 08:55:00|10954.55|10954.55|10954.39|10954.39|10954.55|10954.55|10954.39|10954.39|0
1648457710000|2022-03-28 08:55:10|10954.19|10954.19|10957.12|10957.12|10957.12|10957.12|10954.19|10954.19|0
1648457720000|2022-03-28 08:55:20|10957.62|10957.62|10957.79|10957.79|10957.79|10957.79|10957.27|10957.27|0
1648457730000|2022-03-28 08:55:30|10957.45|10957.45|10957.56|10957.56|10957.56|10957.56|10957.45|10957.45|0
1648457740000|2022-03-28 08:55:40|10957.96|10957.96|10957.96|10957.96|10957.96|10957.96|10957.96|10957.96|0
1648457750000|2022-03-28 08:55:50|10957.86|10957.86|10957.99|10957.99|10957.99|10957.99|10957.86|10957.86|0
1648457770000|2022-03-28 08:56:10|10959.58|10959.58|10959.58|10959.58|10959.58|10959.58|10959.58|10959.58|0
1648457800000|2022-03-28 08:56:40|10958.4|10958.4|10958.4|10958.4|10958.4|10958.4|10958.4|10958.4|0
1648457810000|2022-03-28 08:56:50|10958.28|10958.28|10958.8|10958.8|10958.8|10958.8|10958.28|10958.28|0
1648457840000|2022-03-28 08:57:20|10958.4|10958.4|10958|10958|10958.4|10958.4|10958|10958|0
1648457850000|2022-03-28 08:57:30|10958.35|10958.35|10958.73|10958.73|10958.73|10958.73|10958.35|10958.35|0
1648457870000|2022-03-28 08:57:50|10958.89|10958.89|10958.89|10958.89|10958.89|10958.89|10958.89|10958.89|0
1648457920000|2022-03-28 08:58:40|10958.64|10958.64|10958.89|10958.89|10958.89|10958.89|10958.64|10958.64|0
1648457940000|2022-03-28 08:59:00|10958.69|10958.69|10957.51|10957.51|10958.69|10958.69|10957.51|10957.51|0
1648457950000|2022-03-28 08:59:10|10957.3|10957.3|10957.3|10957.3|10957.3|10957.3|10957.3|10957.3|0
1648457970000|2022-03-28 08:59:30|10958.09|10958.09|10960.04|10960.04|10960.04|10960.04|10958.09|10958.09|0
1648457990000|2022-03-28 08:59:50|10956.14|10956.14|10956.14|10956.14|10956.14|10956.14|10956.14|10956.14|0
1648458030000|2022-03-28 09:00:30|10957.32|10957.32|10957.32|10957.32|10957.32|10957.32|10957.32|10957.32|0
1648458040000|2022-03-28 09:00:40|10957.2|10957.2|10957.2|10957.2|10957.2|10957.2|10957.2|10957.2|0
1648458050000|2022-03-28 09:00:50|10957.08|10957.08|10957.08|10957.08|10957.08|10957.08|10957.08|10957.08|0
1648458060000|2022-03-28 09:01:00|10956.13|10956.13|10956.13|10956.13|10956.13|10956.13|10956.13|10956.13|0
1648458070000|2022-03-28 09:01:10|10956.28|10956.28|10956.23|10956.23|10956.28|10956.28|10956.23|10956.23|0
1648458090000|2022-03-28 09:01:30|10956.15|10956.15|10956.15|10956.15|10956.35|10956.35|10956.15|10956.15|0
1648458100000|2022-03-28 09:01:40|10955.98|10955.98|10955.82|10955.82|10955.98|10955.98|10955.82|10955.82|0
1648458120000|2022-03-28 09:02:00|10955.59|10955.59|10955.59|10955.59|10955.59|10955.59|10955.59|10955.59|0
1648458130000|2022-03-28 09:02:10|10955.51|10955.51|10954.4|10954.4|10955.51|10955.51|10954.4|10954.4|0
1648458140000|2022-03-28 09:02:20|10954.29|10954.29|10952.87|10952.87|10954.29|10954.29|10952.87|10952.87|0
1648458150000|2022-03-28 09:02:30|10954.83|10954.83|10954.83|10954.83|10954.83|10954.83|10954.83|10954.83|0
1648458160000|2022-03-28 09:02:40|10954.48|10954.48|10954.48|10954.48|10954.48|10954.48|10954.48|10954.48|0
1648458180000|2022-03-28 09:03:00|10954.65|10954.65|10954.65|10954.65|10954.65|10954.65|10954.65|10954.65|0
1648458190000|2022-03-28 09:03:10|10954.81|10954.81|10954.81|10954.81|10954.81|10954.81|10954.81|10954.81|0
1648458200000|2022-03-28 09:03:20|10955.16|10955.16|10955.16|10955.16|10955.16|10955.16|10955.16|10955.16|0
1648458210000|2022-03-28 09:03:30|10955.04|10955.04|10955.21|10955.21|10955.21|10955.21|10955.04|10955.04|0
1648458220000|2022-03-28 09:03:40|10955.41|10955.41|10955.41|10955.41|10955.41|10955.41|10955.41|10955.41|0
1648458240000|2022-03-28 09:04:00|10955.21|10955.21|10955.21|10955.21|10955.21|10955.21|10955.21|10955.21|0
1648458250000|2022-03-28 09:04:10|10955.38|10955.38|10955.53|10955.53|10955.53|10955.53|10955.38|10955.38|0
1648458260000|2022-03-28 09:04:20|10954.55|10954.55|10954.55|10954.55|10954.55|10954.55|10954.55|10954.55|0
1648458270000|2022-03-28 09:04:30|10954.15|10954.15|10954.15|10954.15|10954.15|10954.15|10954.15|10954.15|0
1648458280000|2022-03-28 09:04:40|10953.99|10953.99|10953.99|10953.99|10953.99|10953.99|10953.99|10953.99|0
1648458320000|2022-03-28 09:05:20|10954.97|10954.97|10954.97|10954.97|10954.97|10954.97|10954.97|10954.97|0
1648458330000|2022-03-28 09:05:30|10954.74|10954.74|10952.03|10952.03|10954.74|10954.74|10952.03|10952.03|0
1648458350000|2022-03-28 09:05:50|10951.91|10951.91|10951.91|10951.91|10951.91|10951.91|10951.91|10951.91|0
1648458360000|2022-03-28 09:06:00|10951.65|10951.65|10951.44|10951.44|10951.65|10951.65|10951.44|10951.44|0
1648458380000|2022-03-28 09:06:20|10951.62|10951.62|10950.86|10950.86|10951.62|10951.62|10950.02|10950.02|0
1648458390000|2022-03-28 09:06:30|10951.02|10951.02|10951.11|10951.11|10951.11|10951.11|10951.02|10951.02|0
1648458410000|2022-03-28 09:06:50|10951.34|10951.34|10948.98|10948.98|10951.34|10951.34|10947.79|10947.79|0
1648458420000|2022-03-28 09:07:00|10949.03|10949.03|10949.03|10949.03|10949.03|10949.03|10949.03|10949.03|0
1648458440000|2022-03-28 09:07:20|10949.37|10949.37|10949.37|10949.37|10949.37|10949.37|10949.37|10949.37|0
1648458450000|2022-03-28 09:07:30|10948.19|10948.19|10951.74|10951.74|10951.74|10951.74|10948.19|10948.19|0
1648458470000|2022-03-28 09:07:50|10952.13|10952.13|10952.13|10952.13|10952.13|10952.13|10952.13|10952.13|0
1648458480000|2022-03-28 09:08:00|10951.98|10951.98|10951.98|10951.98|10951.98|10951.98|10951.98|10951.98|0
1648458530000|2022-03-28 09:08:50|10950.8|10950.8|10948.84|10948.84|10950.8|10950.8|10948.84|10948.84|0
1648458550000|2022-03-28 09:09:10|10948.05|10948.05|10948.07|10948.07|10948.07|10948.07|10947.82|10947.82|0
1648458560000|2022-03-28 09:09:20|10948.33|10948.33|10948.33|10948.33|10948.33|10948.33|10948.33|10948.33|0
1648458570000|2022-03-28 09:09:30|10948.2|10948.2|10948.2|10948.2|10948.2|10948.2|10948.2|10948.2|0
1648458580000|2022-03-28 09:09:40|10948.54|10948.54|10948.54|10948.54|10948.54|10948.54|10948.54|10948.54|0
1648458600000|2022-03-28 09:10:00|10949.73|10949.73|10949.65|10949.65|10949.73|10949.73|10949.65|10949.65|0
1648458610000|2022-03-28 09:10:10|10949.25|10949.25|10949.25|10949.25|10949.25|10949.25|10949.25|10949.25|0
1648458620000|2022-03-28 09:10:20|10949.09|10949.09|10949.53|10949.53|10950.27|10950.27|10949.09|10949.09|0
1648458630000|2022-03-28 09:10:30|10949.87|10949.87|10950.38|10950.38|10951.47|10951.47|10949.74|10949.74|0
1648458640000|2022-03-28 09:10:40|10950.12|10950.12|10950.28|10950.28|10950.28|10950.28|10950.12|10950.12|0
1648458660000|2022-03-28 09:11:00|10949.89|10949.89|10951.07|10951.07|10951.07|10951.07|10949.89|10949.89|0
1648458690000|2022-03-28 09:11:30|10950.91|10950.91|10950.91|10950.91|10950.91|10950.91|10950.91|10950.91|0
1648458700000|2022-03-28 09:11:40|10950.79|10950.79|10950.91|10950.91|10952.09|10952.09|10950.79|10950.79|0
1648458710000|2022-03-28 09:11:50|10950.68|10950.68|10950.68|10950.68|10950.68|10950.68|10950.68|10950.68|0
1648458720000|2022-03-28 09:12:00|10950.6|10950.6|10950.6|10950.6|10950.6|10950.6|10950.6|10950.6|0
1648458750000|2022-03-28 09:12:30|10950.4|10950.4|10950.4|10950.4|10950.4|10950.4|10950.4|10950.4|0
1648458780000|2022-03-28 09:13:00|10950.6|10950.6|10950.45|10950.45|10950.6|10950.6|10950.45|10950.45|0
1648458790000|2022-03-28 09:13:10|10950.24|10950.24|10950.32|10950.32|10950.32|10950.32|10950.24|10950.24|0
1648458800000|2022-03-28 09:13:20|10950.09|10950.09|10950.09|10950.09|10950.09|10950.09|10950.09|10950.09|0
1648458820000|2022-03-28 09:13:40|10949.83|10949.83|10949.83|10949.83|10949.83|10949.83|10949.83|10949.83|0
1648458830000|2022-03-28 09:13:50|10949.96|10949.96|10949.96|10949.96|10949.96|10949.96|10949.96|10949.96|0
1648458860000|2022-03-28 09:14:20|10948.77|10948.77|10948.62|10948.62|10948.77|10948.77|10948.62|10948.62|0
1648458870000|2022-03-28 09:14:30|10947.44|10947.44|10948.62|10948.62|10948.62|10948.62|10947.44|10947.44|0
1648458880000|2022-03-28 09:14:40|10947.87|10947.87|10947.87|10947.87|10947.87|10947.87|10947.87|10947.87|0
1648458890000|2022-03-28 09:14:50|10947.52|10947.52|10947.1|10947.1|10947.52|10947.52|10947.1|10947.1|0
1648458900000|2022-03-28 09:15:00|10947.22|10947.22|10946.49|10946.49|10947.22|10947.22|10946.49|10946.49|0
1648458910000|2022-03-28 09:15:10|10946.23|10946.23|10946.14|10946.14|10946.23|10946.23|10945.89|10945.89|0
1648458920000|2022-03-28 09:15:20|10945.98|10945.98|10945.98|10945.98|10945.98|10945.98|10945.98|10945.98|0
1648458930000|2022-03-28 09:15:30|10944.8|10944.8|10944.64|10944.64|10945.98|10945.98|10944.64|10944.64|0
1648458940000|2022-03-28 09:15:40|10944.52|10944.52|10944.52|10944.52|10944.52|10944.52|10944.52|10944.52|0
1648458950000|2022-03-28 09:15:50|10944.64|10944.64|10944.4|10944.4|10944.64|10944.64|10944.4|10944.4|0
1648458960000|2022-03-28 09:16:00|10944.15|10944.15|10944.15|10944.15|10944.15|10944.15|10944.15|10944.15|0
1648458970000|2022-03-28 09:16:10|10945.33|10945.33|10945.59|10945.59|10945.59|10945.59|10945.33|10945.33|0
1648459010000|2022-03-28 09:16:50|10945.38|10945.38|10945.18|10945.18|10945.38|10945.38|10945.18|10945.18|0
1648459080000|2022-03-28 09:18:00|10945.01|10945.01|10944.21|10944.21|10945.01|10945.01|10944.21|10944.21|0
1648459090000|2022-03-28 09:18:10|10944.09|10944.09|10943.98|10943.98|10944.09|10944.09|10943.98|10943.98|0
1648459130000|2022-03-28 09:18:50|10943.75|10943.75|10944.17|10944.17|10944.17|10944.17|10943.75|10943.75|0
1648459150000|2022-03-28 09:19:10|10944.25|10944.25|10944.25|10944.25|10944.25|10944.25|10944.25|10944.25|0
1648459170000|2022-03-28 09:19:30|10944.64|10944.64|10944.88|10944.88|10944.88|10944.88|10944.64|10944.64|0
1648459180000|2022-03-28 09:19:40|10943.69|10943.69|10943.69|10943.69|10943.69|10943.69|10943.69|10943.69|0
1648459190000|2022-03-28 09:19:50|10944.09|10944.09|10944.35|10944.35|10944.35|10944.35|10944.09|10944.09|0
1648459200000|2022-03-28 09:20:00|10944.58|10944.58|10944.2|10944.2|10944.58|10944.58|10944.2|10944.2|0
1648459240000|2022-03-28 09:20:40|10943.23|10943.23|10943.23|10943.23|10943.23|10943.23|10943.23|10943.23|0
1648459250000|2022-03-28 09:20:50|10944.2|10944.2|10944.2|10944.2|10944.2|10944.2|10944.2|10944.2|0
1648459270000|2022-03-28 09:21:10|10943.02|10943.02|10943.02|10943.02|10943.02|10943.02|10943.02|10943.02|0
1648459320000|2022-03-28 09:22:00|10943.42|10943.42|10943.42|10943.42|10943.42|10943.42|10943.42|10943.42|0
1648459330000|2022-03-28 09:22:10|10943.92|10943.92|10944.04|10944.04|10944.04|10944.04|10943.92|10943.92|0
1648459340000|2022-03-28 09:22:20|10943.99|10943.99|10945.32|10945.32|10945.32|10945.32|10943.99|10943.99|0
1648459350000|2022-03-28 09:22:30|10945.73|10945.73|10946.13|10946.13|10946.13|10946.13|10945.73|10945.73|0
1648459370000|2022-03-28 09:22:50|10947.31|10947.31|10947.15|10947.15|10947.31|10947.31|10947.15|10947.15|0
1648459380000|2022-03-28 09:23:00|10945.97|10945.97|10945.97|10945.97|10945.97|10945.97|10945.97|10945.97|0
1648459390000|2022-03-28 09:23:10|10946.08|10946.08|10946.08|10946.08|10946.08|10946.08|10946.08|10946.08|0
1648459400000|2022-03-28 09:23:20|10946.48|10946.48|10947.46|10947.46|10947.46|10947.46|10946.48|10946.48|0
1648459410000|2022-03-28 09:23:30|10947.34|10947.34|10947.11|10947.11|10947.34|10947.34|10947.11|10947.11|0
1648459420000|2022-03-28 09:23:40|10947.03|10947.03|10946.87|10946.87|10947.03|10947.03|10946.87|10946.87|0
1648459430000|2022-03-28 09:23:50|10946.79|10946.79|10946.96|10946.96|10946.96|10946.96|10946.79|10946.79|0
1648459440000|2022-03-28 09:24:00|10947.03|10947.03|10947.03|10947.03|10947.03|10947.03|10947.03|10947.03|0
1648459450000|2022-03-28 09:24:10|10948.99|10948.99|10953.58|10953.58|10953.58|10953.58|10948.99|10948.99|0
1648459470000|2022-03-28 09:24:30|10953.42|10953.42|10953.72|10953.72|10953.91|10953.91|10953.42|10953.42|0
1648459480000|2022-03-28 09:24:40|10954.7|10954.7|10954.52|10954.52|10954.7|10954.7|10954.52|10954.52|0
1648459490000|2022-03-28 09:24:50|10954.7|10954.7|10954.7|10954.7|10954.7|10954.7|10954.7|10954.7|0
1648459500000|2022-03-28 09:25:00|10954.83|10954.83|10954.48|10954.48|10954.83|10954.83|10954.48|10954.48|0
1648459510000|2022-03-28 09:25:10|10956.44|10956.44|10956.44|10956.44|10956.44|10956.44|10956.44|10956.44|0
1648459530000|2022-03-28 09:25:30|10956.83|10956.83|10956.23|10956.23|10956.83|10956.83|10956.23|10956.23|0
1648459540000|2022-03-28 09:25:40|10956.43|10956.43|10956.43|10956.43|10956.43|10956.43|10956.43|10956.43|0
1648459550000|2022-03-28 09:25:50|10956.75|10956.75|10956.75|10956.75|10956.75|10956.75|10956.75|10956.75|0
1648459570000|2022-03-28 09:26:10|10957.15|10957.15|10957.15|10957.15|10957.15|10957.15|10957.15|10957.15|0
1648459580000|2022-03-28 09:26:20|10958.12|10958.12|10958.12|10958.12|10958.12|10958.12|10958.12|10958.12|0
1648459590000|2022-03-28 09:26:30|10956.17|10956.17|10956.17|10956.17|10956.17|10956.17|10956.17|10956.17|0
1648459600000|2022-03-28 09:26:40|10955.77|10955.77|10955.67|10955.67|10955.77|10955.77|10955.67|10955.67|0
1648459620000|2022-03-28 09:27:00|10955.33|10955.33|10955.33|10955.33|10955.33|10955.33|10955.33|10955.33|0
1648459630000|2022-03-28 09:27:10|10955.72|10955.72|10955.72|10955.72|10955.72|10955.72|10955.72|10955.72|0
1648459650000|2022-03-28 09:27:30|10955.96|10955.96|10956.75|10956.75|10956.75|10956.75|10955.96|10955.96|0
1648459660000|2022-03-28 09:27:40|10956.87|10956.87|10955.69|10955.69|10956.87|10956.87|10954.5|10954.5|0
1648459670000|2022-03-28 09:27:50|10954.5|10954.5|10954.5|10954.5|10954.5|10954.5|10954.5|10954.5|0
1648459680000|2022-03-28 09:28:00|10954.3|10954.3|10953.94|10953.94|10954.5|10954.5|10953.94|10953.94|0
1648459700000|2022-03-28 09:28:20|10953.73|10953.73|10953.73|10953.73|10953.73|10953.73|10953.73|10953.73|0
1648459710000|2022-03-28 09:28:30|10953.57|10953.57|10953.69|10953.69|10953.69|10953.69|10953.57|10953.57|0
1648459720000|2022-03-28 09:28:40|10953.89|10953.89|10953.89|10953.89|10953.89|10953.89|10953.89|10953.89|0
1648459730000|2022-03-28 09:28:50|10953.49|10953.49|10953.51|10953.51|10953.72|10953.72|10953.28|10953.28|0
1648459740000|2022-03-28 09:29:00|10953.92|10953.92|10953.72|10953.72|10953.92|10953.92|10953.72|10953.72|0
1648459760000|2022-03-28 09:29:20|10953.83|10953.83|10954.24|10954.24|10954.24|10954.24|10953.83|10953.83|0
1648459770000|2022-03-28 09:29:30|10954.64|10954.64|10956.02|10956.02|10956.02|10956.02|10954.64|10954.64|0
1648459780000|2022-03-28 09:29:40|10957.21|10957.21|10957.78|10957.78|10957.78|10957.78|10957.21|10957.21|0
1648459810000|2022-03-28 09:30:10|10957.38|10957.38|10955.92|10955.92|10957.38|10957.38|10955.91|10955.91|0
1648459830000|2022-03-28 09:30:30|10954.74|10954.74|10954.74|10954.74|10954.74|10954.74|10954.74|10954.74|0
1648459840000|2022-03-28 09:30:40|10955.92|10955.92|10955.92|10955.92|10955.92|10955.92|10955.92|10955.92|0
1648459850000|2022-03-28 09:30:50|10955.77|10955.77|10955.77|10955.77|10955.77|10955.77|10955.77|10955.77|0
1648459860000|2022-03-28 09:31:00|10955.61|10955.61|10955.5|10955.5|10955.61|10955.61|10955.5|10955.5|0
1648459870000|2022-03-28 09:31:10|10957.45|10957.45|10957.45|10957.45|10957.45|10957.45|10957.45|10957.45|0
1648459890000|2022-03-28 09:31:30|10958.21|10958.21|10959.5|10959.5|10959.5|10959.5|10958.21|10958.21|0
1648459900000|2022-03-28 09:31:40|10959.62|10959.62|10959.62|10959.62|10959.62|10959.62|10959.62|10959.62|0
1648459910000|2022-03-28 09:31:50|10959.78|10959.78|10958.03|10958.03|10960.96|10960.96|10958.03|10958.03|0
1648459920000|2022-03-28 09:32:00|10958.19|10958.19|10958.19|10958.19|10958.19|10958.19|10958.19|10958.19|0
1648459940000|2022-03-28 09:32:20|10958.49|10958.49|10958.65|10958.65|10958.65|10958.65|10958.49|10958.49|0
1648459960000|2022-03-28 09:32:40|10958.89|10958.89|10959.12|10959.12|10959.12|10959.12|10958.89|10958.89|0
1648459970000|2022-03-28 09:32:50|10959.24|10959.24|10961.76|10961.76|10961.76|10961.76|10959.24|10959.24|0
1648459980000|2022-03-28 09:33:00|10960.57|10960.57|10962.79|10962.79|10962.79|10962.79|10960.57|10960.57|0
1648459990000|2022-03-28 09:33:10|10963.02|10963.02|10963.02|10963.02|10963.02|10963.02|10963.02|10963.02|0
1648460010000|2022-03-28 09:33:30|10962.87|10962.87|10962.72|10962.72|10962.87|10962.87|10962.72|10962.72|0
1648460020000|2022-03-28 09:33:40|10963.9|10963.9|10963.9|10963.9|10964.06|10964.06|10963.9|10963.9|0
1648460030000|2022-03-28 09:33:50|10964.06|10964.06|10964.06|10964.06|10964.06|10964.06|10964.06|10964.06|0
1648460060000|2022-03-28 09:34:20|10964.18|10964.18|10964.18|10964.18|10964.18|10964.18|10964.18|10964.18|0
1648460100000|2022-03-28 09:35:00|10965.36|10965.36|10965.79|10965.79|10966.11|10966.11|10964.69|10964.69|0
1648460120000|2022-03-28 09:35:20|10966.13|10966.13|10966.13|10966.13|10966.13|10966.13|10966.13|10966.13|0
1648460140000|2022-03-28 09:35:40|10965.92|10965.92|10967.2|10967.2|10967.2|10967.2|10965.92|10965.92|0
1648460150000|2022-03-28 09:35:50|10967.9|10967.9|10967.46|10967.46|10967.9|10967.9|10967.35|10967.35|0
1648460160000|2022-03-28 09:36:00|10967.87|10967.87|10966.61|10966.61|10967.87|10967.87|10966.19|10966.19|0
1648460170000|2022-03-28 09:36:10|10966.92|10966.92|10967.39|10967.39|10967.39|10967.39|10965.94|10965.94|0
1648460180000|2022-03-28 09:36:20|10966.2|10966.2|10966.94|10966.94|10966.94|10966.94|10966.2|10966.2|0
1648460190000|2022-03-28 09:36:30|10967.61|10967.61|10967.61|10967.61|10967.61|10967.61|10967.61|10967.61|0
1648460200000|2022-03-28 09:36:40|10967.72|10967.72|10967.72|10967.72|10967.72|10967.72|10967.72|10967.72|0
1648460230000|2022-03-28 09:37:10|10968.91|10968.91|10968.11|10968.11|10968.91|10968.91|10968.11|10968.11|0
1648460240000|2022-03-28 09:37:20|10968.31|10968.31|10969.16|10969.16|10969.16|10969.16|10968.31|10968.31|0
1648460260000|2022-03-28 09:37:40|10969.5|10969.5|10970.02|10970.02|10970.02|10970.02|10969.5|10969.5|0
1648460290000|2022-03-28 09:38:10|10968.84|10968.84|10965.11|10965.11|10968.84|10968.84|10965.11|10965.11|0
1648460300000|2022-03-28 09:38:20|10965.24|10965.24|10966.08|10966.08|10966.08|10966.08|10964.9|10964.9|0
1648460310000|2022-03-28 09:38:30|10967.26|10967.26|10967.26|10967.26|10967.26|10967.26|10967.26|10967.26|0
1648460320000|2022-03-28 09:38:40|10967.01|10967.01|10967.11|10967.11|10967.11|10967.11|10967.01|10967.01|0
1648460330000|2022-03-28 09:38:50|10966.77|10966.77|10966.37|10966.37|10966.77|10966.77|10966.37|10966.37|0
1648460340000|2022-03-28 09:39:00|10966.71|10966.71|10969.48|10969.48|10969.48|10969.48|10966.71|10966.71|0
1648460350000|2022-03-28 09:39:10|10969.81|10969.81|10969.81|10969.81|10969.81|10969.81|10969.81|10969.81|0
1648460370000|2022-03-28 09:39:30|10968.63|10968.63|10968.63|10968.63|10968.63|10968.63|10968.63|10968.63|0
1648460400000|2022-03-28 09:40:00|10968.42|10968.42|10968.42|10968.42|10968.42|10968.42|10968.42|10968.42|0
1648460410000|2022-03-28 09:40:10|10968.35|10968.35|10968.35|10968.35|10968.35|10968.35|10968.35|10968.35|0
1648460430000|2022-03-28 09:40:30|10968.56|10968.56|10968.98|10968.98|10968.98|10968.98|10968.56|10968.56|0
1648460440000|2022-03-28 09:40:40|10968.68|10968.68|10968.68|10968.68|10968.68|10968.68|10968.68|10968.68|0
1648460460000|2022-03-28 09:41:00|10968.53|10968.53|10968.53|10968.53|10968.53|10968.53|10968.53|10968.53|0
1648460470000|2022-03-28 09:41:10|10968.69|10968.69|10968.69|10968.69|10968.69|10968.69|10968.69|10968.69|0
1648460500000|2022-03-28 09:41:40|10968.58|10968.58|10968.5|10968.5|10968.58|10968.58|10968.5|10968.5|0
1648460510000|2022-03-28 09:41:50|10968.08|10968.08|10967.92|10967.92|10968.08|10968.08|10967.92|10967.92|0
1648460520000|2022-03-28 09:42:00|10966.74|10966.74|10966.74|10966.74|10966.74|10966.74|10966.74|10966.74|0
1648460540000|2022-03-28 09:42:20|10965.54|10965.54|10965.54|10965.54|10965.54|10965.54|10965.54|10965.54|0
1648460590000|2022-03-28 09:43:10|10965.21|10965.21|10965.17|10965.17|10965.21|10965.21|10965|10965|0
1648460610000|2022-03-28 09:43:30|10965.33|10965.33|10965.33|10965.33|10965.33|10965.33|10965.33|10965.33|0
1648460640000|2022-03-28 09:44:00|10965.49|10965.49|10965.49|10965.49|10965.83|10965.83|10965.49|10965.49|0
1648460650000|2022-03-28 09:44:10|10965.7|10965.7|10965.7|10965.7|10965.7|10965.7|10965.7|10965.7|0
1648460660000|2022-03-28 09:44:20|10966.04|10966.04|10966.04|10966.04|10966.04|10966.04|10966.04|10966.04|0
1648460670000|2022-03-28 09:44:30|10966.39|10966.39|10967.13|10967.13|10967.13|10967.13|10966.39|10966.39|0
1648460720000|2022-03-28 09:45:20|10965.95|10965.95|10971.23|10971.23|10971.23|10971.23|10965.95|10965.95|0
1648460730000|2022-03-28 09:45:30|10972.26|10972.26|10972.82|10972.82|10972.82|10972.82|10972.26|10972.26|0
1648460750000|2022-03-28 09:45:50|10972.47|10972.47|10972.4|10972.4|10972.47|10972.47|10972.4|10972.4|0
1648460760000|2022-03-28 09:46:00|10972.28|10972.28|10972.28|10972.28|10972.28|10972.28|10972.28|10972.28|0
1648460790000|2022-03-28 09:46:30|10971.93|10971.93|10971.59|10971.59|10971.93|10971.93|10971.59|10971.59|0
1648460830000|2022-03-28 09:47:10|10971.93|10971.93|10971.93|10971.93|10971.93|10971.93|10971.93|10971.93|0
1648460840000|2022-03-28 09:47:20|10972.19|10972.19|10972.19|10972.19|10972.19|10972.19|10972.19|10972.19|0
1648460860000|2022-03-28 09:47:40|10972.59|10972.59|10971.41|10971.41|10972.59|10972.59|10971.41|10971.41|0
1648460870000|2022-03-28 09:47:50|10970.43|10970.43|10970.43|10970.43|10970.43|10970.43|10970.43|10970.43|0
1648460880000|2022-03-28 09:48:00|10970.32|10970.32|10970.94|10970.94|10971.29|10971.29|10970.32|10970.32|0
1648460900000|2022-03-28 09:48:20|10971.28|10971.28|10971.05|10971.05|10971.28|10971.28|10971.05|10971.05|0
1648460910000|2022-03-28 09:48:30|10970.42|10970.42|10970.98|10970.98|10970.98|10970.98|10970.42|10970.42|0
1648460930000|2022-03-28 09:48:50|10971.22|10971.22|10971.22|10971.22|10971.22|10971.22|10971.22|10971.22|0
1648460940000|2022-03-28 09:49:00|10971.52|10971.52|10971.37|10971.37|10971.52|10971.52|10971.37|10971.37|0
1648460960000|2022-03-28 09:49:20|10971.29|10971.29|10971.2|10971.2|10971.41|10971.41|10971.2|10971.2|0
1648460970000|2022-03-28 09:49:30|10971.41|10971.41|10971.41|10971.41|10971.41|10971.41|10971.41|10971.41|0
1648460980000|2022-03-28 09:49:40|10970.43|10970.43|10970.51|10970.51|10970.51|10970.51|10970.43|10970.43|0
1648460990000|2022-03-28 09:49:50|10970.58|10970.58|10969.61|10969.61|10970.58|10970.58|10969.61|10969.61|0
1648461000000|2022-03-28 09:50:00|10968.92|10968.92|10968.92|10968.92|10968.92|10968.92|10968.92|10968.92|0
1648461030000|2022-03-28 09:50:30|10969.31|10969.31|10969.31|10969.31|10969.31|10969.31|10969.31|10969.31|0
1648461050000|2022-03-28 09:50:50|10969.54|10969.54|10968.75|10968.75|10969.54|10969.54|10968.75|10968.75|0
1648461060000|2022-03-28 09:51:00|10968.28|10968.28|10968.28|10968.28|10968.28|10968.28|10968.28|10968.28|0
1648461070000|2022-03-28 09:51:10|10967.89|10967.89|10967.89|10967.89|10967.89|10967.89|10967.89|10967.89|0
1648461080000|2022-03-28 09:51:20|10967.54|10967.54|10967.19|10967.19|10967.54|10967.54|10967.19|10967.19|0
1648461090000|2022-03-28 09:51:30|10966.56|10966.56|10968.35|10968.35|10968.35|10968.35|10966.4|10966.4|0
1648461100000|2022-03-28 09:51:40|10968.24|10968.24|10968.24|10968.24|10968.24|10968.24|10968.24|10968.24|0
1648461110000|2022-03-28 09:51:50|10967.84|10967.84|10967.84|10967.84|10967.84|10967.84|10967.84|10967.84|0
1648461120000|2022-03-28 09:52:00|10967.5|10967.5|10966.98|10966.98|10967.5|10967.5|10966.98|10966.98|0
1648461130000|2022-03-28 09:52:10|10966.9|10966.9|10963.15|10963.15|10967.06|10967.06|10963.15|10963.15|0
1648461140000|2022-03-28 09:52:20|10962.81|10962.81|10962.81|10962.81|10962.81|10962.81|10962.81|10962.81|0
1648461150000|2022-03-28 09:52:30|10963.07|10963.07|10963.49|10963.49|10963.49|10963.49|10963.07|10963.07|0
1648461180000|2022-03-28 09:53:00|10963.38|10963.38|10963.38|10963.38|10963.38|10963.38|10963.38|10963.38|0
1648461200000|2022-03-28 09:53:20|10961.42|10961.42|10960.79|10960.79|10961.42|10961.42|10960.44|10960.44|0
1648461230000|2022-03-28 09:53:50|10960.58|10960.58|10960.58|10960.58|10960.58|10960.58|10960.58|10960.58|0
1648461240000|2022-03-28 09:54:00|10961.08|10961.08|10961.08|10961.08|10961.08|10961.08|10961.08|10961.08|0
1648461250000|2022-03-28 09:54:10|10960.74|10960.74|10960.74|10960.74|10960.74|10960.74|10960.74|10960.74|0
1648461260000|2022-03-28 09:54:20|10959.76|10959.76|10956.99|10956.99|10959.76|10959.76|10956.99|10956.99|0
1648461270000|2022-03-28 09:54:30|10957.41|10957.41|10956.74|10956.74|10957.41|10957.41|10956.74|10956.74|0
1648461290000|2022-03-28 09:54:50|10955.56|10955.56|10956.74|10956.74|10956.74|10956.74|10955.56|10955.56|0
1648461300000|2022-03-28 09:55:00|10957.08|10957.08|10956.68|10956.68|10957.08|10957.08|10956.68|10956.68|0
1648461310000|2022-03-28 09:55:10|10956.83|10956.83|10956.83|10956.83|10956.83|10956.83|10956.83|10956.83|0
1648461320000|2022-03-28 09:55:20|10956.33|10956.33|10957.67|10957.67|10958.02|10958.02|10956.33|10956.33|0
1648461330000|2022-03-28 09:55:30|10957.46|10957.46|10957.46|10957.46|10957.46|10957.46|10957.46|10957.46|0
1648461340000|2022-03-28 09:55:40|10959.42|10959.42|10958.23|10958.23|10959.42|10959.42|10958.23|10958.23|0
1648461350000|2022-03-28 09:55:50|10958.31|10958.31|10958.05|10958.05|10958.31|10958.31|10958.05|10958.05|0
1648461360000|2022-03-28 09:56:00|10957.65|10957.65|10958|10958|10958|10958|10957.65|10957.65|0
1648461420000|2022-03-28 09:57:00|10958.79|10958.79|10958.79|10958.79|10958.79|10958.79|10958.79|10958.79|0
1648461440000|2022-03-28 09:57:20|10959.97|10959.97|10960.44|10960.44|10960.44|10960.44|10959.97|10959.97|0
1648461450000|2022-03-28 09:57:30|10960.36|10960.36|10960.76|10960.76|10960.76|10960.76|10960.36|10960.36|0
1648461470000|2022-03-28 09:57:50|10960.83|10960.83|10960.83|10960.83|10960.83|10960.83|10960.83|10960.83|0
1648461480000|2022-03-28 09:58:00|10960.28|10960.28|10960.12|10960.12|10960.28|10960.28|10960.12|10960.12|0
1648461490000|2022-03-28 09:58:10|10958.94|10958.94|10958.86|10958.86|10958.94|10958.94|10958.86|10958.86|0
1648461510000|2022-03-28 09:58:30|10958.63|10958.63|10958.63|10958.63|10958.63|10958.63|10958.63|10958.63|0
1648461520000|2022-03-28 09:58:40|10958.86|10958.86|10959.84|10959.84|10959.84|10959.84|10958.86|10958.86|0
1648461530000|2022-03-28 09:58:50|10960.01|10960.01|10960.01|10960.01|10960.01|10960.01|10960.01|10960.01|0
1648461540000|2022-03-28 09:59:00|10960.4|10960.4|10960.4|10960.4|10960.4|10960.4|10960.4|10960.4|0
1648461590000|2022-03-28 09:59:50|10960.01|10960.01|10960.34|10960.34|10960.34|10960.34|10960.01|10960.01|0
1648461620000|2022-03-28 10:00:20|10960.6|10960.6|10960.36|10960.36|10960.6|10960.6|10960.36|10960.36|0
1648461630000|2022-03-28 10:00:30|10960.13|10960.13|10961.11|10961.11|10961.11|10961.11|10960.13|10960.13|0
1648461660000|2022-03-28 10:01:00|10961.51|10961.51|10961.51|10961.51|10961.51|10961.51|10961.51|10961.51|0
1648461670000|2022-03-28 10:01:10|10961.32|10961.32|10961.51|10961.51|10961.51|10961.51|10961.32|10961.32|0
1648461680000|2022-03-28 10:01:20|10962.48|10962.48|10962.37|10962.37|10962.48|10962.48|10962.37|10962.37|0
1648461690000|2022-03-28 10:01:30|10962.21|10962.21|10962.21|10962.21|10962.21|10962.21|10962.21|10962.21|0
1648461700000|2022-03-28 10:01:40|10962.56|10962.56|10962.56|10962.56|10962.56|10962.56|10962.56|10962.56|0
1648461710000|2022-03-28 10:01:50|10961.38|10961.38|10961.38|10961.38|10961.38|10961.38|10961.38|10961.38|0
1648461720000|2022-03-28 10:02:00|10961.3|10961.3|10960.18|10960.18|10961.44|10961.44|10960.18|10960.18|0
1648461730000|2022-03-28 10:02:10|10960.58|10960.58|10960.58|10960.58|10960.58|10960.58|10960.58|10960.58|0
1648461740000|2022-03-28 10:02:20|10961.76|10961.76|10963.02|10963.02|10963.02|10963.02|10961.76|10961.76|0
1648461760000|2022-03-28 10:02:40|10964|10964|10965.18|10965.18|10965.18|10965.18|10964|10964|0
1648461780000|2022-03-28 10:03:00|10965.58|10965.58|10965.58|10965.58|10965.58|10965.58|10965.58|10965.58|0
1648461800000|2022-03-28 10:03:20|10965.18|10965.18|10965.99|10965.99|10966.16|10966.16|10965.18|10965.18|0
1648461830000|2022-03-28 10:03:50|10966.07|10966.07|10966.07|10966.07|10966.07|10966.07|10966.07|10966.07|0
1648461850000|2022-03-28 10:04:10|10965.09|10965.09|10965.09|10965.09|10965.09|10965.09|10965.09|10965.09|0
1648461870000|2022-03-28 10:04:30|10966.07|10966.07|10966.07|10966.07|10966.07|10966.07|10966.07|10966.07|0
1648461880000|2022-03-28 10:04:40|10966.3|10966.3|10967.34|10967.34|10967.34|10967.34|10966.3|10966.3|0
1648461900000|2022-03-28 10:05:00|10966.94|10966.94|10966.94|10966.94|10966.94|10966.94|10966.94|10966.94|0
1648461910000|2022-03-28 10:05:10|10966.73|10966.73|10966.73|10966.73|10966.73|10966.73|10966.73|10966.73|0
1648461920000|2022-03-28 10:05:20|10964.77|10964.77|10961.34|10961.34|10964.77|10964.77|10961.34|10961.34|0
1648461930000|2022-03-28 10:05:30|10961.17|10961.17|10960.84|10960.84|10961.17|10961.17|10960.84|10960.84|0
1648461940000|2022-03-28 10:05:40|10960.92|10960.92|10960.92|10960.92|10960.92|10960.92|10960.92|10960.92|0
1648461990000|2022-03-28 10:06:30|10960.75|10960.75|10960.98|10960.98|10960.98|10960.98|10960.75|10960.75|0
1648462020000|2022-03-28 10:07:00|10961.1|10961.1|10961.52|10961.52|10961.52|10961.52|10961.1|10961.1|0
1648462030000|2022-03-28 10:07:10|10961.92|10961.92|10961.52|10961.52|10961.92|10961.92|10961.52|10961.52|0
1648462040000|2022-03-28 10:07:20|10962.7|10962.7|10962.7|10962.7|10962.7|10962.7|10962.7|10962.7|0
1648462080000|2022-03-28 10:08:00|10962.54|10962.54|10961.19|10961.19|10962.54|10962.54|10961.19|10961.19|0
1648462090000|2022-03-28 10:08:10|10961.02|10961.02|10961.02|10961.02|10961.02|10961.02|10961.02|10961.02|0
1648462100000|2022-03-28 10:08:20|10962.21|10962.21|10962.72|10962.72|10962.72|10962.72|10962.21|10962.21|0
1648462110000|2022-03-28 10:08:30|10963.07|10963.07|10965.37|10965.37|10965.37|10965.37|10963.07|10963.07|0
1648462130000|2022-03-28 10:08:50|10965.25|10965.25|10965.37|10965.37|10965.37|10965.37|10965.25|10965.25|0
1648462190000|2022-03-28 10:09:50|10964.68|10964.68|10963.36|10963.36|10964.68|10964.68|10963.36|10963.36|0
1648462200000|2022-03-28 10:10:00|10963.12|10963.12|10963.12|10963.12|10963.12|10963.12|10963.12|10963.12|0
1648462220000|2022-03-28 10:10:20|10963.52|10963.52|10963.52|10963.52|10963.52|10963.52|10963.52|10963.52|0
1648462240000|2022-03-28 10:10:40|10963.87|10963.87|10963.87|10963.87|10963.87|10963.87|10963.87|10963.87|0
1648462250000|2022-03-28 10:10:50|10964.1|10964.1|10964.1|10964.1|10964.1|10964.1|10964.1|10964.1|0
1648462260000|2022-03-28 10:11:00|10964.21|10964.21|10964.21|10964.21|10964.21|10964.21|10964.21|10964.21|0
1648462290000|2022-03-28 10:11:30|10964.06|10964.06|10964.06|10964.06|10964.06|10964.06|10964.06|10964.06|0
1648462300000|2022-03-28 10:11:40|10964.27|10964.27|10964.27|10964.27|10964.27|10964.27|10964.27|10964.27|0
1648462310000|2022-03-28 10:11:50|10964.61|10964.61|10964.61|10964.61|10964.61|10964.61|10964.61|10964.61|0
1648462320000|2022-03-28 10:12:00|10964.49|10964.49|10964.49|10964.49|10964.49|10964.49|10964.49|10964.49|0
1648462330000|2022-03-28 10:12:10|10964.73|10964.73|10966.68|10966.68|10966.68|10966.68|10964.73|10964.73|0
1648462340000|2022-03-28 10:12:20|10966.83|10966.83|10966.83|10966.83|10966.83|10966.83|10966.83|10966.83|0
1648462350000|2022-03-28 10:12:30|10966.62|10966.62|10966.97|10966.97|10966.97|10966.97|10966.62|10966.62|0
1648462360000|2022-03-28 10:12:40|10967.95|10967.95|10967.95|10967.95|10967.95|10967.95|10967.95|10967.95|0
1648462380000|2022-03-28 10:13:00|10968.45|10968.45|10968.45|10968.45|10968.45|10968.45|10968.45|10968.45|0
1648462420000|2022-03-28 10:13:40|10968.3|10968.3|10968.42|10968.42|10968.42|10968.42|10968.22|10968.22|0
1648462430000|2022-03-28 10:13:50|10968.22|10968.22|10967.56|10967.56|10968.22|10968.22|10967.56|10967.56|0
1648462440000|2022-03-28 10:14:00|10967.72|10967.72|10967.89|10967.89|10967.89|10967.89|10967.72|10967.72|0
1648462450000|2022-03-28 10:14:10|10968.29|10968.29|10968.8|10968.8|10968.8|10968.8|10968.29|10968.29|0
1648462460000|2022-03-28 10:14:20|10968.96|10968.96|10968.96|10968.96|10968.96|10968.96|10968.96|10968.96|0
1648462470000|2022-03-28 10:14:30|10969.08|10969.08|10969.08|10969.08|10969.08|10969.08|10969.08|10969.08|0
1648462480000|2022-03-28 10:14:40|10970.46|10970.46|10976.65|10976.65|10976.65|10976.65|10970.46|10970.46|0
1648462500000|2022-03-28 10:15:00|10976.78|10976.78|10977.16|10977.16|10977.16|10977.16|10976.78|10976.78|0
1648462520000|2022-03-28 10:15:20|10978.34|10978.34|10979.32|10979.32|10979.32|10979.32|10978.34|10978.34|0
1648462530000|2022-03-28 10:15:30|10979.06|10979.06|10979.3|10979.3|10979.3|10979.3|10979.06|10979.06|0
1648462540000|2022-03-28 10:15:40|10979.69|10979.69|10980.67|10980.67|10980.67|10980.67|10979.69|10979.69|0
1648462550000|2022-03-28 10:15:50|10980.79|10980.79|10982.74|10982.74|10982.74|10982.74|10980.79|10980.79|0
1648462580000|2022-03-28 10:16:20|10983.53|10983.53|10983.53|10983.53|10983.53|10983.53|10983.03|10983.03|0
1648462590000|2022-03-28 10:16:30|10983.69|10983.69|10983.89|10983.89|10983.89|10983.89|10983.69|10983.69|0
1648462600000|2022-03-28 10:16:40|10984|10984|10984.12|10984.12|10984.12|10984.12|10984|10984|0
1648462620000|2022-03-28 10:17:00|10982.94|10982.94|10981.96|10981.96|10982.94|10982.94|10981.96|10981.96|0
1648462650000|2022-03-28 10:17:30|10981.56|10981.56|10981.56|10981.56|10981.56|10981.56|10981.56|10981.56|0
1648462660000|2022-03-28 10:17:40|10980.59|10980.59|10980.59|10980.59|10980.59|10980.59|10980.59|10980.59|0
1648462670000|2022-03-28 10:17:50|10981.56|10981.56|10982.54|10982.54|10982.54|10982.54|10981.56|10981.56|0
1648462680000|2022-03-28 10:18:00|10982.14|10982.14|10979.21|10979.21|10982.14|10982.14|10979.21|10979.21|0
1648462700000|2022-03-28 10:18:20|10980.19|10980.19|10980.19|10980.19|10981.17|10981.17|10980.19|10980.19|0
1648462710000|2022-03-28 10:18:30|10980.34|10980.34|10980.19|10980.19|10980.34|10980.34|10980.19|10980.19|0
1648462720000|2022-03-28 10:18:40|10981.17|10981.17|10980.67|10980.67|10981.17|10981.17|10980.67|10980.67|0
1648462730000|2022-03-28 10:18:50|10979.69|10979.69|10980.55|10980.55|10980.67|10980.67|10979.69|10979.69|0
1648462740000|2022-03-28 10:19:00|10980.2|10980.2|10978.64|10978.64|10980.2|10980.2|10978.64|10978.64|0
1648462750000|2022-03-28 10:19:10|10979.62|10979.62|10979.62|10979.62|10979.62|10979.62|10978.64|10978.64|0
1648462760000|2022-03-28 10:19:20|10980.6|10980.6|10980.6|10980.6|10980.6|10980.6|10978.64|10978.64|0
1648462770000|2022-03-28 10:19:30|10979.62|10979.62|10980.94|10980.94|10980.94|10980.94|10978.99|10978.99|0
1648462790000|2022-03-28 10:19:50|10981.92|10981.92|10981.75|10981.75|10981.92|10981.92|10981.75|10981.75|0
1648462800000|2022-03-28 10:20:00|10980.78|10980.78|10979.8|10979.8|10980.78|10980.78|10979.8|10979.8|0
1648462810000|2022-03-28 10:20:10|10978.82|10978.82|10977.52|10977.52|10978.82|10978.82|10977.52|10977.52|0
1648462820000|2022-03-28 10:20:20|10976.55|10976.55|10975.33|10975.33|10976.55|10976.55|10975.33|10975.33|0
1648462830000|2022-03-28 10:20:30|10976.51|10976.51|10973.58|10973.58|10976.51|10976.51|10973.58|10973.58|0
1648462840000|2022-03-28 10:20:40|10972.95|10972.95|10972.95|10972.95|10972.95|10972.95|10972.95|10972.95|0
1648462860000|2022-03-28 10:21:00|10971.77|10971.77|10971.77|10971.77|10971.77|10971.77|10971.77|10971.77|0
1648462870000|2022-03-28 10:21:10|10971.69|10971.69|10971.61|10971.61|10971.69|10971.69|10971.61|10971.61|0
1648462940000|2022-03-28 10:22:20|10971.31|10971.31|10971.31|10971.31|10971.31|10971.31|10971.31|10971.31|0
1648462970000|2022-03-28 10:22:50|10971.43|10971.43|10971.43|10971.43|10971.43|10971.43|10971.43|10971.43|0
1648462980000|2022-03-28 10:23:00|10971.54|10971.54|10971.54|10971.54|10971.54|10971.54|10971.54|10971.54|0
1648462990000|2022-03-28 10:23:10|10972.06|10972.06|10972.06|10972.06|10972.06|10972.06|10972.06|10972.06|0
1648463010000|2022-03-28 10:23:30|10971.95|10971.95|10971.83|10971.83|10971.95|10971.95|10971.83|10971.83|0
1648463020000|2022-03-28 10:23:40|10972.23|10972.23|10972|10972|10972.23|10972.23|10972|10972|0
1648463070000|2022-03-28 10:24:30|10972.34|10972.34|10972.34|10972.34|10972.34|10972.34|10972.34|10972.34|0
1648463090000|2022-03-28 10:24:50|10972.74|10972.74|10972.74|10972.74|10972.74|10972.74|10972.74|10972.74|0
1648463110000|2022-03-28 10:25:10|10973|10973|10973|10973|10973|10973|10973|10973|0
1648463120000|2022-03-28 10:25:20|10972.88|10972.88|10972.77|10972.77|10973|10973|10972.77|10972.77|0
1648463140000|2022-03-28 10:25:40|10972.61|10972.61|10971.88|10971.88|10972.61|10972.61|10971.88|10971.88|0
1648463150000|2022-03-28 10:25:50|10972.19|10972.19|10972.19|10972.19|10972.19|10972.19|10972.19|10972.19|0
1648463160000|2022-03-28 10:26:00|10972.03|10972.03|10972.03|10972.03|10972.03|10972.03|10972.03|10972.03|0
1648463180000|2022-03-28 10:26:20|10971.82|10971.82|10971.82|10971.82|10971.82|10971.82|10971.82|10971.82|0
1648463190000|2022-03-28 10:26:30|10971.69|10971.69|10971.69|10971.69|10971.69|10971.69|10971.69|10971.69|0
1648463200000|2022-03-28 10:26:40|10971.18|10971.18|10970.92|10970.92|10971.18|10971.18|10970.92|10970.92|0
1648463230000|2022-03-28 10:27:10|10969.73|10969.73|10969.73|10969.73|10969.73|10969.73|10969.73|10969.73|0
1648463240000|2022-03-28 10:27:20|10969.62|10969.62|10969.5|10969.5|10969.62|10969.62|10969.5|10969.5|0
1648463270000|2022-03-28 10:27:50|10968.32|10968.32|10968.32|10968.32|10968.32|10968.32|10968.32|10968.32|0
1648463280000|2022-03-28 10:28:00|10967.82|10967.82|10966.81|10966.81|10967.82|10967.82|10966.81|10966.81|0
1648463290000|2022-03-28 10:28:10|10966.56|10966.56|10966.81|10966.81|10966.81|10966.81|10966.56|10966.56|0
1648463300000|2022-03-28 10:28:20|10966.94|10966.94|10966.94|10966.94|10966.94|10966.94|10966.94|10966.94|0
1648463330000|2022-03-28 10:28:50|10967.11|10967.11|10966.99|10966.99|10967.11|10967.11|10966.99|10966.99|0
1648463350000|2022-03-28 10:29:10|10967.97|10967.97|10966.99|10966.99|10967.97|10967.97|10966.99|10966.99|0
1648463360000|2022-03-28 10:29:20|10966.78|10966.78|10966.78|10966.78|10966.78|10966.78|10966.78|10966.78|0
1648463410000|2022-03-28 10:30:10|10966.7|10966.7|10966.54|10966.54|10966.86|10966.86|10966.54|10966.54|0
1648463420000|2022-03-28 10:30:20|10966.46|10966.46|10966.46|10966.46|10966.46|10966.46|10966.46|10966.46|0
1648463430000|2022-03-28 10:30:30|10965.48|10965.48|10965.48|10965.48|10965.48|10965.48|10965.48|10965.48|0
1648463440000|2022-03-28 10:30:40|10965.4|10965.4|10965.4|10965.4|10965.4|10965.4|10965.4|10965.4|0
1648463470000|2022-03-28 10:31:10|10965.25|10965.25|10965.25|10965.25|10965.25|10965.25|10965.25|10965.25|0
1648463480000|2022-03-28 10:31:20|10965.55|10965.55|10964.38|10964.38|10965.55|10965.55|10964.38|10964.38|0
1648463500000|2022-03-28 10:31:40|10964.19|10964.19|10964.19|10964.19|10964.19|10964.19|10964.19|10964.19|0
1648463520000|2022-03-28 10:32:00|10964.31|10964.31|10964.31|10964.31|10964.31|10964.31|10964.31|10964.31|0
1648463540000|2022-03-28 10:32:20|10964.05|10964.05|10964.05|10964.05|10964.05|10964.05|10964.05|10964.05|0
1648463550000|2022-03-28 10:32:30|10963.07|10963.07|10963.27|10963.27|10963.27|10963.27|10963.07|10963.07|0
1648463560000|2022-03-28 10:32:40|10963.39|10963.39|10963.39|10963.39|10963.39|10963.39|10963.39|10963.39|0
1648463580000|2022-03-28 10:33:00|10963.27|10963.27|10963.27|10963.27|10963.27|10963.27|10963.27|10963.27|0
1648463610000|2022-03-28 10:33:30|10963.39|10963.39|10963.39|10963.39|10963.39|10963.39|10963.39|10963.39|0
1648463640000|2022-03-28 10:34:00|10962.99|10962.99|10962.99|10962.99|10962.99|10962.99|10962.99|10962.99|0
1648463650000|2022-03-28 10:34:10|10962.74|10962.74|10962.74|10962.74|10962.74|10962.74|10962.74|10962.74|0
1648463680000|2022-03-28 10:34:40|10962.89|10962.89|10962.89|10962.89|10962.89|10962.89|10962.89|10962.89|0
1648463690000|2022-03-28 10:34:50|10962.81|10962.81|10962.74|10962.74|10962.81|10962.81|10962.74|10962.74|0
1648463700000|2022-03-28 10:35:00|10962.4|10962.4|10962.4|10962.4|10962.4|10962.4|10962.4|10962.4|0
1648463710000|2022-03-28 10:35:10|10962.29|10962.29|10961.89|10961.89|10962.29|10962.29|10961.89|10961.89|0
1648463720000|2022-03-28 10:35:20|10960.91|10960.91|10960.91|10960.91|10960.91|10960.91|10960.91|10960.91|0
1648463730000|2022-03-28 10:35:30|10960.46|10960.46|10961.39|10961.39|10961.44|10961.44|10960.46|10960.46|0
1648463760000|2022-03-28 10:36:00|10961.23|10961.23|10961.6|10961.6|10962.21|10962.21|10961.23|10961.23|0
1648463790000|2022-03-28 10:36:30|10961.34|10961.34|10961.34|10961.34|10961.34|10961.34|10961.34|10961.34|0
1648463870000|2022-03-28 10:37:50|10961.22|10961.22|10961.11|10961.11|10961.22|10961.22|10961.11|10961.11|0
1648463880000|2022-03-28 10:38:00|10960.99|10960.99|10960.21|10960.21|10961.39|10961.39|10960.21|10960.21|0
1648463900000|2022-03-28 10:38:20|10960.55|10960.55|10960.55|10960.55|10960.55|10960.55|10960.55|10960.55|0
1648463910000|2022-03-28 10:38:30|10962.51|10962.51|10962.51|10962.51|10962.51|10962.51|10962.51|10962.51|0
1648463930000|2022-03-28 10:38:50|10962.43|10962.43|10962.55|10962.55|10962.66|10962.66|10962.43|10962.43|0
1648463940000|2022-03-28 10:39:00|10962.62|10962.62|10962.62|10962.62|10962.62|10962.62|10962.62|10962.62|0
1648463950000|2022-03-28 10:39:10|10962.74|10962.74|10962.74|10962.74|10962.74|10962.74|10962.74|10962.74|0
1648464000000|2022-03-28 10:40:00|10963.14|10963.14|10966.29|10966.29|10966.29|10966.29|10963.14|10963.14|0
1648464010000|2022-03-28 10:40:10|10966.53|10966.53|10966.53|10966.53|10966.53|10966.53|10966.53|10966.53|0
1648464020000|2022-03-28 10:40:20|10966.21|10966.21|10966.21|10966.21|10966.21|10966.21|10966.21|10966.21|0
1648464030000|2022-03-28 10:40:30|10966.6|10966.6|10966.6|10966.6|10966.6|10966.6|10966.6|10966.6|0
1648464050000|2022-03-28 10:40:50|10966.95|10966.95|10967.22|10967.22|10967.22|10967.22|10966.95|10966.95|0
1648464060000|2022-03-28 10:41:00|10967.61|10967.61|10967.61|10967.61|10967.61|10967.61|10967.61|10967.61|0
1648464070000|2022-03-28 10:41:10|10968.62|10968.62|10968.62|10968.62|10968.62|10968.62|10968.62|10968.62|0
1648464080000|2022-03-28 10:41:20|10969.8|10969.8|10969.5|10969.5|10969.8|10969.8|10969.3|10969.3|0
1648464090000|2022-03-28 10:41:30|10968.32|10968.32|10967.63|10967.63|10968.32|10968.32|10967.63|10967.63|0
1648464100000|2022-03-28 10:41:40|10967.55|10967.55|10967.55|10967.55|10967.55|10967.55|10967.55|10967.55|0
1648464120000|2022-03-28 10:42:00|10966.74|10966.74|10967.2|10967.2|10967.55|10967.55|10966.74|10966.74|0
1648464130000|2022-03-28 10:42:10|10968.39|10968.39|10968.39|10968.39|10968.39|10968.39|10968.39|10968.39|0
1648464140000|2022-03-28 10:42:20|10968.27|10968.27|10967.69|10967.69|10968.27|10968.27|10967.69|10967.69|0
1648464160000|2022-03-28 10:42:40|10967.64|10967.64|10967.64|10967.64|10967.64|10967.64|10967.64|10967.64|0
1648464180000|2022-03-28 10:43:00|10965.27|10965.27|10962.65|10962.65|10967.64|10967.64|10962.65|10962.65|0
1648464200000|2022-03-28 10:43:20|10962.77|10962.77|10964.14|10964.14|10964.14|10964.14|10962.77|10962.77|0
1648464230000|2022-03-28 10:43:50|10963.99|10963.99|10964.22|10964.22|10964.22|10964.22|10963.99|10963.99|0
1648464240000|2022-03-28 10:44:00|10964.64|10964.64|10965.39|10965.39|10965.39|10965.39|10964.64|10964.64|0
1648464250000|2022-03-28 10:44:10|10965.48|10965.48|10966.67|10966.67|10966.67|10966.67|10965.48|10965.48|0
1648464270000|2022-03-28 10:44:30|10967.06|10967.06|10967.06|10967.06|10967.06|10967.06|10967.06|10967.06|0
1648464280000|2022-03-28 10:44:40|10967.11|10967.11|10967.11|10967.11|10967.11|10967.11|10967.11|10967.11|0
1648464300000|2022-03-28 10:45:00|10967.45|10967.45|10966.88|10966.88|10967.45|10967.45|10966.88|10966.88|0
1648464320000|2022-03-28 10:45:20|10967|10967|10965.82|10965.82|10967|10967|10965.82|10965.82|0
1648464330000|2022-03-28 10:45:30|10965.3|10965.3|10965.3|10965.3|10965.3|10965.3|10965.3|10965.3|0
1648464360000|2022-03-28 10:46:00|10965.35|10965.35|10965.35|10965.35|10965.35|10965.35|10965.35|10965.35|0
1648464370000|2022-03-28 10:46:10|10966.53|10966.53|10967.41|10967.41|10967.41|10967.41|10966.53|10966.53|0
1648464380000|2022-03-28 10:46:20|10967.62|10967.62|10967.54|10967.54|10967.62|10967.62|10967.54|10967.54|0
1648464390000|2022-03-28 10:46:30|10968.34|10968.34|10968.34|10968.34|10968.34|10968.34|10968.34|10968.34|0
1648464400000|2022-03-28 10:46:40|10968.46|10968.46|10968.51|10968.51|10968.51|10968.51|10968.46|10968.46|0
1648464420000|2022-03-28 10:47:00|10968.31|10968.31|10968.31|10968.31|10968.31|10968.31|10968.31|10968.31|0
1648464430000|2022-03-28 10:47:10|10968.61|10968.61|10968.61|10968.61|10968.61|10968.61|10968.61|10968.61|0
1648464440000|2022-03-28 10:47:20|10968.46|10968.46|10968.46|10968.46|10968.46|10968.46|10968.46|10968.46|0
1648464450000|2022-03-28 10:47:30|10968.81|10968.81|10968.81|10968.81|10968.81|10968.81|10968.81|10968.81|0
1648464460000|2022-03-28 10:47:40|10968.41|10968.41|10968.41|10968.41|10968.41|10968.41|10968.41|10968.41|0
1648464470000|2022-03-28 10:47:50|10968.33|10968.33|10968.91|10968.91|10968.91|10968.91|10968.33|10968.33|0
1648464480000|2022-03-28 10:48:00|10968.61|10968.61|10968.61|10968.61|10968.61|10968.61|10968.61|10968.61|0
1648464490000|2022-03-28 10:48:10|10968.74|10968.74|10968.61|10968.61|10968.74|10968.74|10968.61|10968.61|0
1648464500000|2022-03-28 10:48:20|10968.81|10968.81|10968.63|10968.63|10968.81|10968.81|10968.47|10968.47|0
1648464510000|2022-03-28 10:48:30|10968.51|10968.51|10968.51|10968.51|10968.51|10968.51|10968.51|10968.51|0
1648464540000|2022-03-28 10:49:00|10968.16|10968.16|10968|10968|10968.16|10968.16|10968|10968|0
1648464560000|2022-03-28 10:49:20|10967.36|10967.36|10967.36|10967.36|10967.36|10967.36|10967.36|10967.36|0
1648464570000|2022-03-28 10:49:30|10967.57|10967.57|10967.57|10967.57|10967.57|10967.57|10967.57|10967.57|0
1648464580000|2022-03-28 10:49:40|10967.69|10967.69|10972.22|10972.22|10972.22|10972.22|10967.69|10967.69|0
1648464590000|2022-03-28 10:49:50|10972.61|10972.61|10972.61|10972.61|10972.61|10972.61|10972.61|10972.61|0
1648464600000|2022-03-28 10:50:00|10972.74|10972.74|10972.74|10972.74|10972.74|10972.74|10972.74|10972.74|0
1648464610000|2022-03-28 10:50:10|10972.34|10972.34|10972.34|10972.34|10972.34|10972.34|10972.34|10972.34|0
1648464620000|2022-03-28 10:50:20|10972.23|10972.23|10972.23|10972.23|10972.23|10972.23|10972.23|10972.23|0
1648464650000|2022-03-28 10:50:50|10972.53|10972.53|10972.38|10972.38|10972.53|10972.53|10972.38|10972.38|0
1648464660000|2022-03-28 10:51:00|10971.2|10971.2|10970.13|10970.13|10971.2|10971.2|10970.01|10970.01|0
1648464670000|2022-03-28 10:51:10|10969.73|10969.73|10969.88|10969.88|10969.88|10969.88|10969.73|10969.73|0
1648464680000|2022-03-28 10:51:20|10969.72|10969.72|10969.72|10969.72|10969.72|10969.72|10969.72|10969.72|0
1648464690000|2022-03-28 10:51:30|10967.77|10967.77|10967.77|10967.77|10967.77|10967.77|10967.77|10967.77|0
1648464700000|2022-03-28 10:51:40|10967.93|10967.93|10967.93|10967.93|10967.93|10967.93|10967.93|10967.93|0
1648464720000|2022-03-28 10:52:00|10968.28|10968.28|10968.16|10968.16|10968.28|10968.28|10968.16|10968.16|0
1648464740000|2022-03-28 10:52:20|10968|10968|10970.93|10970.93|10970.93|10970.93|10968|10968|0
1648464750000|2022-03-28 10:52:30|10971.05|10971.05|10970.93|10970.93|10971.05|10971.05|10970.93|10970.93|0
1648464780000|2022-03-28 10:53:00|10971.19|10971.19|10970.86|10970.86|10971.19|10971.19|10970.86|10970.86|0
1648464810000|2022-03-28 10:53:30|10970.47|10970.47|10970.47|10970.47|10970.47|10970.47|10970.47|10970.47|0
1648464820000|2022-03-28 10:53:40|10970.3|10970.3|10970.3|10970.3|10970.3|10970.3|10970.3|10970.3|0
1648464840000|2022-03-28 10:54:00|10969.96|10969.96|10968.77|10968.77|10969.96|10969.96|10968.77|10968.77|0
1648464850000|2022-03-28 10:54:10|10969.07|10969.07|10969.07|10969.07|10969.07|10969.07|10969.07|10969.07|0
1648464860000|2022-03-28 10:54:20|10968.96|10968.96|10968.96|10968.96|10968.96|10968.96|10968.96|10968.96|0
1648464880000|2022-03-28 10:54:40|10969.11|10969.11|10969.11|10969.11|10969.11|10969.11|10969.11|10969.11|0
1648464900000|2022-03-28 10:55:00|10970.09|10970.09|10970.09|10970.09|10970.09|10970.09|10970.09|10970.09|0
1648464920000|2022-03-28 10:55:20|10969.89|10969.89|10969.31|10969.31|10969.89|10969.89|10969.31|10969.31|0
1648464940000|2022-03-28 10:55:40|10969.47|10969.47|10969.47|10969.47|10969.47|10969.47|10969.47|10969.47|0
1648464950000|2022-03-28 10:55:50|10969.56|10969.56|10969.68|10969.68|10969.68|10969.68|10969.56|10969.56|0
1648464960000|2022-03-28 10:56:00|10969.55|10969.55|10969.55|10969.55|10969.55|10969.55|10969.55|10969.55|0
1648464980000|2022-03-28 10:56:20|10968.37|10968.37|10968.37|10968.37|10968.37|10968.37|10968.37|10968.37|0
1648464990000|2022-03-28 10:56:30|10967.88|10967.88|10967.73|10967.73|10967.99|10967.99|10967.73|10967.73|0
1648465000000|2022-03-28 10:56:40|10966.55|10966.55|10966.55|10966.55|10966.55|10966.55|10966.55|10966.55|0
1648465020000|2022-03-28 10:57:00|10966.72|10966.72|10966.73|10966.73|10966.73|10966.73|10966.72|10966.72|0
1648465040000|2022-03-28 10:57:20|10967.13|10967.13|10965.94|10965.94|10967.13|10967.13|10965.94|10965.94|0
1648465060000|2022-03-28 10:57:40|10965.1|10965.1|10965.1|10965.1|10965.1|10965.1|10965.1|10965.1|0
1648465070000|2022-03-28 10:57:50|10964.98|10964.98|10964.98|10964.98|10964.98|10964.98|10964.98|10964.98|0
1648465110000|2022-03-28 10:58:30|10965.33|10965.33|10965.33|10965.33|10965.33|10965.33|10965.33|10965.33|0
1648465120000|2022-03-28 10:58:40|10965.09|10965.09|10965.09|10965.09|10965.09|10965.09|10965.09|10965.09|0
1648465140000|2022-03-28 10:59:00|10964.98|10964.98|10964.98|10964.98|10964.98|10964.98|10964.98|10964.98|0
1648465160000|2022-03-28 10:59:20|10965.31|10965.31|10965.31|10965.31|10965.31|10965.31|10965.31|10965.31|0
1648465170000|2022-03-28 10:59:30|10965.43|10965.43|10965.43|10965.43|10965.43|10965.43|10965.43|10965.43|0
1648465200000|2022-03-28 11:00:00|10964.96|10964.96|10965.12|10965.12|10965.12|10965.12|10964.96|10964.96|0
1648465210000|2022-03-28 11:00:10|10968.06|10968.06|10968.06|10968.06|10968.06|10968.06|10968.06|10968.06|0
1648465220000|2022-03-28 11:00:20|10967.84|10967.84|10969.41|10969.41|10971.78|10971.78|10967.84|10967.84|0
1648465230000|2022-03-28 11:00:30|10969.76|10969.76|10972.26|10972.26|10972.26|10972.26|10969.76|10969.76|0
1648465240000|2022-03-28 11:00:40|10969.9|10969.9|10967.32|10967.32|10969.9|10969.9|10967.32|10967.32|0
1648465260000|2022-03-28 11:01:00|10966.82|10966.82|10966.82|10966.82|10966.82|10966.82|10966.82|10966.82|0
1648465270000|2022-03-28 11:01:10|10966.47|10966.47|10966.47|10966.47|10966.47|10966.47|10966.47|10966.47|0
1648465280000|2022-03-28 11:01:20|10966.13|10966.13|10966.13|10966.13|10966.13|10966.13|10966.13|10966.13|0
1648465290000|2022-03-28 11:01:30|10967.31|10967.31|10967.71|10967.71|10967.71|10967.71|10967.31|10967.31|0
1648465300000|2022-03-28 11:01:40|10968.16|10968.16|10968.47|10968.47|10968.47|10968.47|10968.16|10968.16|0
1648465310000|2022-03-28 11:01:50|10968.58|10968.58|10968.58|10968.58|10968.58|10968.58|10968.58|10968.58|0
1648465320000|2022-03-28 11:02:00|10969.77|10969.77|10969.77|10969.77|10969.77|10969.77|10969.77|10969.77|0
1648465330000|2022-03-28 11:02:10|10969.87|10969.87|10971.6|10971.6|10971.6|10971.6|10969.87|10969.87|0
1648465340000|2022-03-28 11:02:20|10970.42|10970.42|10970.42|10970.42|10970.42|10970.42|10970.42|10970.42|0
1648465360000|2022-03-28 11:02:40|10971.6|10971.6|10971.6|10971.6|10971.6|10971.6|10971.6|10971.6|0
1648465370000|2022-03-28 11:02:50|10972.58|10972.58|10974.35|10974.35|10974.35|10974.35|10972.58|10972.58|0
1648465390000|2022-03-28 11:03:10|10974.58|10974.58|10974.58|10974.58|10974.58|10974.58|10974.58|10974.58|0
1648465400000|2022-03-28 11:03:20|10974.98|10974.98|10974.98|10974.98|10974.98|10974.98|10974.98|10974.98|0
1648465430000|2022-03-28 11:03:50|10974.82|10974.82|10974.82|10974.82|10974.82|10974.82|10974.82|10974.82|0
1648465440000|2022-03-28 11:04:00|10974.61|10974.61|10974.61|10974.61|10974.61|10974.61|10974.61|10974.61|0
1648465460000|2022-03-28 11:04:20|10974.11|10974.11|10974.19|10974.19|10974.19|10974.19|10974.11|10974.11|0
1648465480000|2022-03-28 11:04:40|10973.84|10973.84|10973.84|10973.84|10973.84|10973.84|10973.84|10973.84|0
1648465490000|2022-03-28 11:04:50|10975.02|10975.02|10975.68|10975.68|10975.68|10975.68|10975.02|10975.02|0
1648465550000|2022-03-28 11:05:50|10976.66|10976.66|10977.99|10977.99|10977.99|10977.99|10976.66|10976.66|0
1648465580000|2022-03-28 11:06:20|10978.97|10978.97|10978.97|10978.97|10978.97|10978.97|10978.97|10978.97|0
1648465590000|2022-03-28 11:06:30|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|0
1648465600000|2022-03-28 11:06:40|10978.33|10978.33|10977.36|10977.36|10978.33|10978.33|10977.36|10977.36|0
1648465610000|2022-03-28 11:06:50|10977.47|10977.47|10977.47|10977.47|10977.47|10977.47|10977.47|10977.47|0
1648465620000|2022-03-28 11:07:00|10977.87|10977.87|10977.87|10977.87|10977.87|10977.87|10977.87|10977.87|0
1648465630000|2022-03-28 11:07:10|10978.13|10978.13|10978.13|10978.13|10978.13|10978.13|10978.13|10978.13|0
1648465640000|2022-03-28 11:07:20|10978.25|10978.25|10978.41|10978.41|10978.41|10978.41|10978.25|10978.25|0
1648465660000|2022-03-28 11:07:40|10978.81|10978.81|10978.81|10978.81|10978.81|10978.81|10978.81|10978.81|0
1648465710000|2022-03-28 11:08:30|10978.58|10978.58|10978.69|10978.69|10978.69|10978.69|10978.58|10978.58|0
1648465720000|2022-03-28 11:08:40|10979.7|10979.7|10979.86|10979.86|10979.86|10979.86|10979.7|10979.7|0
1648465730000|2022-03-28 11:08:50|10980.25|10980.25|10980.25|10980.25|10980.25|10980.25|10980.25|10980.25|0
1648465740000|2022-03-28 11:09:00|10980.66|10980.66|10980.67|10980.67|10980.67|10980.67|10980.34|10980.34|0
1648465760000|2022-03-28 11:09:20|10981.07|10981.07|10981.07|10981.07|10981.07|10981.07|10981.07|10981.07|0
1648465770000|2022-03-28 11:09:30|10979.89|10979.89|10979.89|10979.89|10979.89|10979.89|10979.89|10979.89|0
1648465790000|2022-03-28 11:09:50|10980.28|10980.28|10981.47|10981.47|10981.47|10981.47|10980.28|10980.28|0
1648465800000|2022-03-28 11:10:00|10981.68|10981.68|10981.95|10981.95|10981.95|10981.95|10981.68|10981.68|0
1648465810000|2022-03-28 11:10:10|10982.1|10982.1|10982.66|10982.66|10982.82|10982.82|10982.1|10982.1|0
1648465820000|2022-03-28 11:10:20|10982.51|10982.51|10982.02|10982.02|10982.51|10982.51|10982.02|10982.02|0
1648465830000|2022-03-28 11:10:30|10982.37|10982.37|10982.16|10982.16|10982.37|10982.37|10982.16|10982.16|0
1648465870000|2022-03-28 11:11:10|10981.76|10981.76|10982.16|10982.16|10982.16|10982.16|10981.76|10981.76|0
1648465890000|2022-03-28 11:11:30|10983.34|10983.34|10983.11|10983.11|10983.34|10983.34|10983.11|10983.11|0
1648465900000|2022-03-28 11:11:40|10983.26|10983.26|10983.26|10983.26|10983.26|10983.26|10983.26|10983.26|0
1648465910000|2022-03-28 11:11:50|10982.96|10982.96|10981.78|10981.78|10982.96|10982.96|10981.78|10981.78|0
1648465920000|2022-03-28 11:12:00|10981.45|10981.45|10981.45|10981.45|10981.45|10981.45|10981.24|10981.24|0
1648465930000|2022-03-28 11:12:10|10981.37|10981.37|10981.22|10981.22|10981.37|10981.37|10981.22|10981.22|0
1648465940000|2022-03-28 11:12:20|10981.02|10981.02|10981.42|10981.42|10981.42|10981.42|10981.02|10981.02|0
1648465950000|2022-03-28 11:12:30|10981.31|10981.31|10981.31|10981.31|10981.31|10981.31|10981.31|10981.31|0
1648465990000|2022-03-28 11:13:10|10980.97|10980.97|10980.97|10980.97|10980.97|10980.97|10980.97|10980.97|0
1648466020000|2022-03-28 11:13:40|10981.09|10981.09|10981.3|10981.3|10981.3|10981.3|10981.09|10981.09|0
1648466030000|2022-03-28 11:13:50|10981.69|10981.69|10981.69|10981.69|10981.69|10981.69|10981.69|10981.69|0
1648466050000|2022-03-28 11:14:10|10981.58|10981.58|10981.58|10981.58|10981.58|10981.58|10981.58|10981.58|0
1648466070000|2022-03-28 11:14:30|10981.78|10981.78|10983.73|10983.73|10983.73|10983.73|10981.78|10981.78|0
1648466080000|2022-03-28 11:14:40|10983.9|10983.9|10983.9|10983.9|10983.9|10983.9|10983.9|10983.9|0
1648466100000|2022-03-28 11:15:00|10983.4|10983.4|10983.4|10983.4|10983.4|10983.4|10983.4|10983.4|0
1648466130000|2022-03-28 11:15:30|10983.2|10983.2|10982.99|10982.99|10983.2|10983.2|10982.99|10982.99|0
1648466160000|2022-03-28 11:16:00|10982.64|10982.64|10983.62|10983.62|10983.62|10983.62|10982.64|10982.64|0
1648466170000|2022-03-28 11:16:10|10983.82|10983.82|10984.02|10984.02|10984.14|10984.14|10983.82|10983.82|0
1648466180000|2022-03-28 11:16:20|10985|10985|10984.8|10984.8|10985|10985|10984.8|10984.8|0
1648466210000|2022-03-28 11:16:50|10984.95|10984.95|10985.96|10985.96|10985.96|10985.96|10984.88|10984.88|0
1648466220000|2022-03-28 11:17:00|10986.42|10986.42|10986.62|10986.62|10986.62|10986.62|10986.42|10986.42|0
1648466240000|2022-03-28 11:17:20|10986.22|10986.22|10986.22|10986.22|10986.22|10986.22|10986.22|10986.22|0
1648466270000|2022-03-28 11:17:50|10986.01|10986.01|10986.01|10986.01|10986.01|10986.01|10986.01|10986.01|0
1648466290000|2022-03-28 11:18:10|10986.99|10986.99|10986.99|10986.99|10986.99|10986.99|10986.99|10986.99|0
1648466300000|2022-03-28 11:18:20|10987.33|10987.33|10987.13|10987.13|10987.33|10987.33|10986.87|10986.87|0
1648466340000|2022-03-28 11:19:00|10987.47|10987.47|10988.28|10988.28|10988.48|10988.48|10987.47|10987.47|0
1648466350000|2022-03-28 11:19:10|10988.51|10988.51|10991.14|10991.14|10991.14|10991.14|10988.51|10988.51|0
1648466360000|2022-03-28 11:19:20|10992.33|10992.33|10991.89|10991.89|10992.33|10992.33|10991.73|10991.73|0
1648466370000|2022-03-28 11:19:30|10992.24|10992.24|10993.08|10993.08|10993.08|10993.08|10992.24|10992.24|0
1648466380000|2022-03-28 11:19:40|10993.78|10993.78|10994.6|10994.6|10994.6|10994.6|10993.78|10993.78|0
1648466390000|2022-03-28 11:19:50|10995.78|10995.78|10997.13|10997.13|10997.13|10997.13|10995.78|10995.78|0
1648466400000|2022-03-28 11:20:00|10997.39|10997.39|10996.54|10996.54|10997.85|10997.85|10996.54|10996.54|0
1648466420000|2022-03-28 11:20:20|10996.94|10996.94|10998.22|10998.22|10998.22|10998.22|10996.94|10996.94|0
1648466430000|2022-03-28 11:20:30|10997.24|10997.24|10998.22|10998.22|10998.22|10998.22|10997.24|10997.24|0
1648466440000|2022-03-28 11:20:40|10998.62|10998.62|10997.76|10997.76|10998.73|10998.73|10997.76|10997.76|0
1648466450000|2022-03-28 11:20:50|10997.99|10997.99|10996.44|10996.44|10997.99|10997.99|10996.44|10996.44|0
1648466460000|2022-03-28 11:21:00|10996.84|10996.84|10997.05|10997.05|10997.05|10997.05|10996.84|10996.84|0
1648466470000|2022-03-28 11:21:10|10996.65|10996.65|10996.85|10996.85|10996.85|10996.85|10996.65|10996.65|0
1648466490000|2022-03-28 11:21:30|10996.62|10996.62|10997.02|10997.02|10997.02|10997.02|10996.62|10996.62|0
1648466500000|2022-03-28 11:21:40|10996.62|10996.62|10996.5|10996.5|10996.62|10996.62|10996.5|10996.5|0
1648466510000|2022-03-28 11:21:50|10995.32|10995.32|10990.45|10990.45|10995.32|10995.32|10990.24|10990.24|0
1648466520000|2022-03-28 11:22:00|10990.37|10990.37|10990.37|10990.37|10990.37|10990.37|10990.37|10990.37|0
1648466530000|2022-03-28 11:22:10|10991.55|10991.55|10990.37|10990.37|10991.55|10991.55|10990.37|10990.37|0
1648466540000|2022-03-28 11:22:20|10990.54|10990.54|10990.54|10990.54|10990.54|10990.54|10990.54|10990.54|0
1648466550000|2022-03-28 11:22:30|10990.77|10990.77|10990.77|10990.77|10990.77|10990.77|10990.77|10990.77|0
1648466580000|2022-03-28 11:23:00|10990.92|10990.92|10991.09|10991.09|10991.09|10991.09|10990.92|10990.92|0
1648466590000|2022-03-28 11:23:10|10989.9|10989.9|10989.06|10989.06|10989.9|10989.9|10989.06|10989.06|0
1648466600000|2022-03-28 11:23:20|10989.19|10989.19|10989.31|10989.31|10989.31|10989.31|10989.19|10989.19|0
1648466610000|2022-03-28 11:23:30|10989.55|10989.55|10989.71|10989.71|10989.71|10989.71|10989.55|10989.55|0
1648466620000|2022-03-28 11:23:40|10989.59|10989.59|10989.48|10989.48|10989.59|10989.59|10989.48|10989.48|0
1648466640000|2022-03-28 11:24:00|10988.68|10988.68|10988.29|10988.29|10988.68|10988.68|10988.29|10988.29|0
1648466650000|2022-03-28 11:24:10|10988.52|10988.52|10988.52|10988.52|10988.52|10988.52|10988.52|10988.52|0
1648466660000|2022-03-28 11:24:20|10989.7|10989.7|10989.7|10989.7|10989.7|10989.7|10989.7|10989.7|0
1648466670000|2022-03-28 11:24:30|10989.54|10989.54|10988.51|10988.51|10989.54|10989.54|10988.51|10988.51|0
1648466680000|2022-03-28 11:24:40|10988.92|10988.92|10990.9|10990.9|10990.9|10990.9|10988.92|10988.92|0
1648466690000|2022-03-28 11:24:50|10990.69|10990.69|10990.54|10990.54|10990.69|10990.69|10990.24|10990.24|0
1648466700000|2022-03-28 11:25:00|10990.43|10990.43|10991.22|10991.22|10991.22|10991.22|10990.43|10990.43|0
1648466710000|2022-03-28 11:25:10|10990.61|10990.61|10990.61|10990.61|10990.61|10990.61|10990.61|10990.61|0
1648466720000|2022-03-28 11:25:20|10991.8|10991.8|10991.8|10991.8|10991.8|10991.8|10991.8|10991.8|0
1648466740000|2022-03-28 11:25:40|10991.96|10991.96|10991.77|10991.77|10992.2|10992.2|10991.77|10991.77|0
1648466750000|2022-03-28 11:25:50|10992.28|10992.28|10992.28|10992.28|10992.28|10992.28|10992.28|10992.28|0
1648466760000|2022-03-28 11:26:00|10992.04|10992.04|10993.07|10993.07|10993.07|10993.07|10992.04|10992.04|0
1648466770000|2022-03-28 11:26:10|10993.48|10993.48|10994.79|10994.79|10994.91|10994.91|10993.48|10993.48|0
1648466790000|2022-03-28 11:26:30|10994.66|10994.66|10994.53|10994.53|10994.66|10994.66|10994.53|10994.53|0
1648466800000|2022-03-28 11:26:40|10993.92|10993.92|10993.92|10993.92|10993.92|10993.92|10993.92|10993.92|0
1648466820000|2022-03-28 11:27:00|10995.88|10995.88|10996.28|10996.28|10996.28|10996.28|10995.88|10995.88|0
1648466830000|2022-03-28 11:27:10|10996.04|10996.04|10995.93|10995.93|10996.04|10996.04|10995.93|10995.93|0
1648466840000|2022-03-28 11:27:20|10994.95|10994.95|10994.95|10994.95|10994.95|10994.95|10994.95|10994.95|0
1648466850000|2022-03-28 11:27:30|10995.35|10995.35|10995.35|10995.35|10995.35|10995.35|10995.35|10995.35|0
1648466860000|2022-03-28 11:27:40|10995.46|10995.46|10995.46|10995.46|10995.46|10995.46|10995.46|10995.46|0
1648466880000|2022-03-28 11:28:00|10995.63|10995.63|10996.37|10996.37|10996.37|10996.37|10995.63|10995.63|0
1648466890000|2022-03-28 11:28:10|10996.79|10996.79|10996.79|10996.79|10996.79|10996.79|10996.79|10996.79|0
1648466900000|2022-03-28 11:28:20|10997|10997|10997|10997|10997|10997|10997|10997|0
1648466920000|2022-03-28 11:28:40|10997.12|10997.12|10995.94|10995.94|10997.12|10997.12|10995.94|10995.94|0
1648466930000|2022-03-28 11:28:50|10995.78|10995.78|10995.78|10995.78|10995.78|10995.78|10995.78|10995.78|0
1648466940000|2022-03-28 11:29:00|10995.71|10995.71|10995.63|10995.63|10995.71|10995.71|10995.63|10995.63|0
1648466950000|2022-03-28 11:29:10|10996.03|10996.03|10996.43|10996.43|10996.43|10996.43|10996.03|10996.03|0
1648466970000|2022-03-28 11:29:30|10996.1|10996.1|10996.1|10996.1|10996.1|10996.1|10996.1|10996.1|0
1648466980000|2022-03-28 11:29:40|10996.21|10996.21|10996.33|10996.33|10996.33|10996.33|10996.21|10996.21|0
1648467000000|2022-03-28 11:30:00|10996.51|10996.51|10996.51|10996.51|10996.51|10996.51|10996.51|10996.51|0
1648467010000|2022-03-28 11:30:10|10996.4|10996.4|10996.28|10996.28|10996.4|10996.4|10996.28|10996.28|0
1648467030000|2022-03-28 11:30:30|10996.07|10996.07|10998.44|10998.44|10998.44|10998.44|10996.07|10996.07|0
1648467040000|2022-03-28 11:30:40|10998.04|10998.04|10998.04|10998.04|10998.04|10998.04|10998.04|10998.04|0
1648467050000|2022-03-28 11:30:50|10997.88|10997.88|10997.88|10997.88|10997.88|10997.88|10997.88|10997.88|0
1648467060000|2022-03-28 11:31:00|10997.77|10997.77|10997.65|10997.65|10997.77|10997.77|10997.65|10997.65|0
1648467070000|2022-03-28 11:31:10|10997.81|10997.81|10997.81|10997.81|10997.81|10997.81|10997.81|10997.81|0
1648467090000|2022-03-28 11:31:30|10997.97|10997.97|11000.51|11000.51|11000.51|11000.51|10997.97|10997.97|0
1648467100000|2022-03-28 11:31:40|11000.43|11000.43|11000.43|11000.43|11000.43|11000.43|11000.43|11000.43|0
1648467110000|2022-03-28 11:31:50|11000.6|11000.6|11000.6|11000.6|11000.6|11000.6|11000.6|11000.6|0
1648467120000|2022-03-28 11:32:00|11000.28|11000.28|11000.28|11000.28|11000.28|11000.28|11000.28|11000.28|0
1648467140000|2022-03-28 11:32:20|11000.2|11000.2|11000.2|11000.2|11000.2|11000.2|11000.2|11000.2|0
1648467160000|2022-03-28 11:32:40|11000.28|11000.28|11000.28|11000.28|11000.28|11000.28|11000.28|11000.28|0
1648467170000|2022-03-28 11:32:50|11000.62|11000.62|11000.62|11000.62|11000.62|11000.62|11000.62|11000.62|0
1648467180000|2022-03-28 11:33:00|11000.74|11000.74|10999.56|10999.56|11000.74|11000.74|10999.56|10999.56|0
1648467240000|2022-03-28 11:34:00|10999.44|10999.44|10999.44|10999.44|10999.44|10999.44|10999.44|10999.44|0
1648467250000|2022-03-28 11:34:10|10999.32|10999.32|10998.6|10998.6|10999.32|10999.32|10998.6|10998.6|0
1648467280000|2022-03-28 11:34:40|10998.8|10998.8|10998.3|10998.3|10998.8|10998.8|10998.3|10998.3|0
1648467290000|2022-03-28 11:34:50|10999.49|10999.49|10999.65|10999.65|10999.65|10999.65|10999.49|10999.49|0
1648467300000|2022-03-28 11:35:00|10999.49|10999.49|10999.16|10999.16|10999.49|10999.49|10999.16|10999.16|0
1648467320000|2022-03-28 11:35:20|11000.14|11000.14|11000.14|11000.14|11000.14|11000.14|11000.14|11000.14|0
1648467350000|2022-03-28 11:35:50|10999.94|10999.94|10998.55|10998.55|10999.94|10999.94|10998.55|10998.55|0
1648467360000|2022-03-28 11:36:00|10998.72|10998.72|10998.8|10998.8|10999.4|10999.4|10997.98|10997.98|0
1648467390000|2022-03-28 11:36:30|10999.98|10999.98|11006.18|11006.18|11006.18|11006.18|10999.17|10999.17|0
1648467400000|2022-03-28 11:36:40|11006.44|11006.44|11009.24|11009.24|11009.39|11009.39|11006.44|11006.44|0
1648467410000|2022-03-28 11:36:50|11009.12|11009.12|11009.17|11009.17|11009.17|11009.17|11009.01|11009.01|0
1648467420000|2022-03-28 11:37:00|11009.34|11009.34|11009.84|11009.84|11009.84|11009.84|11009.34|11009.34|0
1648467460000|2022-03-28 11:37:40|11009.6|11009.6|11009.6|11009.6|11009.6|11009.6|11009.6|11009.6|0
1648467470000|2022-03-28 11:37:50|11010.36|11010.36|11009.96|11009.96|11010.36|11010.36|11009.96|11009.96|0
1648467490000|2022-03-28 11:38:10|11009.61|11009.61|11009.38|11009.38|11009.61|11009.61|11009.27|11009.27|0
1648467520000|2022-03-28 11:38:40|11009.78|11009.78|11010.18|11010.18|11010.18|11010.18|11009.78|11009.78|0
1648467570000|2022-03-28 11:39:30|11010.52|11010.52|11010.52|11010.52|11010.52|11010.52|11010.52|11010.52|0
1648467580000|2022-03-28 11:39:40|11010.13|11010.13|11009.73|11009.73|11010.13|11010.13|11009.73|11009.73|0
1648467600000|2022-03-28 11:40:00|11009.38|11009.38|11009.38|11009.38|11009.38|11009.38|11009.38|11009.38|0
1648467610000|2022-03-28 11:40:10|11009.04|11009.04|11007.55|11007.55|11009.04|11009.04|11007.55|11007.55|0
1648467620000|2022-03-28 11:40:20|11007.78|11007.78|11007.78|11007.78|11007.78|11007.78|11007.78|11007.78|0
1648467640000|2022-03-28 11:40:40|11007.38|11007.38|11007.38|11007.38|11007.38|11007.38|11007.38|11007.38|0
1648467660000|2022-03-28 11:41:00|11006.98|11006.98|11006.98|11006.98|11006.98|11006.98|11006.98|11006.98|0
1648467670000|2022-03-28 11:41:10|11007.78|11007.78|11007.78|11007.78|11007.78|11007.78|11007.78|11007.78|0
1648467700000|2022-03-28 11:41:40|11008.76|11008.76|11008.76|11008.76|11008.76|11008.76|11008.76|11008.76|0
1648467710000|2022-03-28 11:41:50|11009.15|11009.15|11010.13|11010.13|11010.13|11010.13|11009.15|11009.15|0
1648467720000|2022-03-28 11:42:00|11010.53|11010.53|11010.13|11010.13|11010.53|11010.53|11010.13|11010.13|0
1648467730000|2022-03-28 11:42:10|11009.92|11009.92|11009.92|11009.92|11009.92|11009.92|11009.92|11009.92|0
1648467740000|2022-03-28 11:42:20|11009.57|11009.57|11008.99|11008.99|11009.57|11009.57|11008.99|11008.99|0
1648467750000|2022-03-28 11:42:30|11008.79|11008.79|11009.25|11009.25|11009.25|11009.25|11008.79|11008.79|0
1648467760000|2022-03-28 11:42:40|11009.37|11009.37|11009.37|11009.37|11009.37|11009.37|11009.37|11009.37|0
1648467780000|2022-03-28 11:43:00|11008.97|11008.97|11006.04|11006.04|11008.97|11008.97|11006.04|11006.04|0
1648467790000|2022-03-28 11:43:10|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|0
1648467800000|2022-03-28 11:43:20|11006.04|11006.04|11006.04|11006.04|11006.04|11006.04|11006.04|11006.04|0
1648467810000|2022-03-28 11:43:30|11006.16|11006.16|11006.16|11006.16|11006.16|11006.16|11006.16|11006.16|0
1648467830000|2022-03-28 11:43:50|11006.23|11006.23|11006.23|11006.23|11006.23|11006.23|11006.23|11006.23|0
1648467850000|2022-03-28 11:44:10|11008.19|11008.19|11008.19|11008.19|11008.19|11008.19|11008.19|11008.19|0
1648467860000|2022-03-28 11:44:20|11008.45|11008.45|11008.45|11008.45|11008.45|11008.45|11008.45|11008.45|0
1648467870000|2022-03-28 11:44:30|11008.71|11008.71|11008.71|11008.71|11008.71|11008.71|11008.71|11008.71|0
1648467880000|2022-03-28 11:44:40|11007.52|11007.52|11007.52|11007.52|11007.52|11007.52|11007.52|11007.52|0
1648467890000|2022-03-28 11:44:50|11007.69|11007.69|11007.69|11007.69|11007.69|11007.69|11007.69|11007.69|0
1648467910000|2022-03-28 11:45:10|11008.19|11008.19|11006.24|11006.24|11008.19|11008.19|11006.24|11006.24|0
1648467930000|2022-03-28 11:45:30|11006.44|11006.44|11007.13|11007.13|11007.13|11007.13|11006.44|11006.44|0
1648467940000|2022-03-28 11:45:40|11008.11|11008.11|11009.08|11009.08|11009.08|11009.08|11008.11|11008.11|0
1648467950000|2022-03-28 11:45:50|11010.06|11010.06|11010.57|11010.57|11010.57|11010.57|11010.06|11010.06|0
1648467960000|2022-03-28 11:46:00|11009.6|11009.6|11009.6|11009.6|11009.6|11009.6|11009.6|11009.6|0
1648467970000|2022-03-28 11:46:10|11009.83|11009.83|11013.22|11013.22|11013.22|11013.22|11009.83|11009.83|0
1648467980000|2022-03-28 11:46:20|11013.63|11013.63|11013.55|11013.55|11013.63|11013.63|11013.47|11013.47|0
1648467990000|2022-03-28 11:46:30|11013.81|11013.81|11013.81|11013.81|11013.81|11013.81|11013.81|11013.81|0
1648468000000|2022-03-28 11:46:40|11013.64|11013.64|11014.03|11014.03|11014.03|11014.03|11013.64|11013.64|0
1648468010000|2022-03-28 11:46:50|11014.21|11014.21|11014.36|11014.36|11014.36|11014.36|11014.21|11014.21|0
1648468020000|2022-03-28 11:47:00|11014.24|11014.24|11014.4|11014.4|11014.4|11014.4|11014.24|11014.24|0
1648468030000|2022-03-28 11:47:10|11014.66|11014.66|11016.62|11016.62|11016.62|11016.62|11014.66|11014.66|0
1648468040000|2022-03-28 11:47:20|11016.77|11016.77|11016.77|11016.77|11016.77|11016.77|11016.77|11016.77|0
1648468050000|2022-03-28 11:47:30|11017.29|11017.29|11017.29|11017.29|11017.29|11017.29|11017.29|11017.29|0
1648468070000|2022-03-28 11:47:50|11017.69|11017.69|11017.69|11017.69|11017.69|11017.69|11017.69|11017.69|0
1648468080000|2022-03-28 11:48:00|11016.5|11016.5|11016.34|11016.34|11016.5|11016.5|11016.34|11016.34|0
1648468090000|2022-03-28 11:48:10|11017.14|11017.14|11017.14|11017.14|11017.14|11017.14|11017.14|11017.14|0
1648468120000|2022-03-28 11:48:40|11017.48|11017.48|11017.48|11017.48|11017.48|11017.48|11017.48|11017.48|0
1648468130000|2022-03-28 11:48:50|11017.37|11017.37|11018.14|11018.14|11018.14|11018.14|11017.37|11017.37|0
1648468150000|2022-03-28 11:49:10|11018.26|11018.26|11018.49|11018.49|11018.49|11018.49|11018.26|11018.26|0
1648468160000|2022-03-28 11:49:20|11019.46|11019.46|11019.58|11019.58|11019.58|11019.58|11019.46|11019.46|0
1648468170000|2022-03-28 11:49:30|11019.24|11019.24|11026.03|11026.03|11026.03|11026.03|11019.24|11019.24|0
1648468190000|2022-03-28 11:49:50|11026.11|11026.11|11026.19|11026.19|11026.19|11026.19|11025.36|11025.36|0
1648468200000|2022-03-28 11:50:00|11026.59|11026.59|11026.41|11026.41|11026.59|11026.59|11026.33|11026.33|0
1648468220000|2022-03-28 11:50:20|11026.58|11026.58|11026|11026|11027.18|11027.18|11026|11026|0
1648468240000|2022-03-28 11:50:40|11025.31|11025.31|11024.96|11024.96|11025.31|11025.31|11024.96|11024.96|0
1648468250000|2022-03-28 11:50:50|11024.57|11024.57|11024.57|11024.57|11024.57|11024.57|11024.57|11024.57|0
1648468260000|2022-03-28 11:51:00|11024.33|11024.33|11024.33|11024.33|11024.33|11024.33|11024.33|11024.33|0
1648468290000|2022-03-28 11:51:30|11024.49|11024.49|11024.49|11024.49|11024.49|11024.49|11024.49|11024.49|0
1648468310000|2022-03-28 11:51:50|11025.68|11025.68|11025.68|11025.68|11025.68|11025.68|11025.68|11025.68|0
1648468320000|2022-03-28 11:52:00|11026.36|11026.36|11026.11|11026.11|11026.36|11026.36|11026.11|11026.11|0
1648468330000|2022-03-28 11:52:10|11026.03|11026.03|11026.11|11026.11|11026.11|11026.11|11026.03|11026.03|0
1648468340000|2022-03-28 11:52:20|11025.8|11025.8|11025.8|11025.8|11025.8|11025.8|11025.8|11025.8|0
1648468350000|2022-03-28 11:52:30|11026.77|11026.77|11026.7|11026.7|11026.77|11026.77|11026.7|11026.7|0
1648468360000|2022-03-28 11:52:40|11026.77|11026.77|11026.62|11026.62|11026.77|11026.77|11026.62|11026.62|0
1648468390000|2022-03-28 11:53:10|11026.1|11026.1|11021.52|11021.52|11026.36|11026.36|11021.52|11021.52|0
1648468410000|2022-03-28 11:53:30|11021.26|11021.26|11021.26|11021.26|11021.26|11021.26|11021.26|11021.26|0
1648468440000|2022-03-28 11:54:00|11021.42|11021.42|11022.11|11022.11|11022.11|11022.11|11021.42|11021.42|0
1648468460000|2022-03-28 11:54:20|11023.08|11023.08|11023.08|11023.08|11023.08|11023.08|11023.08|11023.08|0
1648468480000|2022-03-28 11:54:40|11023.48|11023.48|11023.4|11023.4|11023.48|11023.48|11023.4|11023.4|0
1648468510000|2022-03-28 11:55:10|11022.22|11022.22|11021.04|11021.04|11022.22|11022.22|11021.04|11021.04|0
1648468520000|2022-03-28 11:55:20|11022.99|11022.99|11022.99|11022.99|11022.99|11022.99|11022.99|11022.99|0
1648468530000|2022-03-28 11:55:30|11021.04|11021.04|11021.04|11021.04|11021.04|11021.04|11021.04|11021.04|0
1648468540000|2022-03-28 11:55:40|11020.69|11020.69|11021.67|11021.67|11021.67|11021.67|11020.69|11020.69|0
1648468570000|2022-03-28 11:56:10|11021.93|11021.93|11021.93|11021.93|11023.11|11023.11|11021.93|11021.93|0
1648468580000|2022-03-28 11:56:20|11023.11|11023.11|11023.11|11023.11|11023.11|11023.11|11023.11|11023.11|0
1648468600000|2022-03-28 11:56:40|11023|11023|11023|11023|11023|11023|11023|11023|0
1648468620000|2022-03-28 11:57:00|11023.15|11023.15|11023.15|11023.15|11023.15|11023.15|11023.15|11023.15|0
1648468630000|2022-03-28 11:57:10|11023.55|11023.55|11023.55|11023.55|11023.55|11023.55|11023.55|11023.55|0
1648468660000|2022-03-28 11:57:40|11025.5|11025.5|11024.81|11024.81|11025.5|11025.5|11024.81|11024.81|0
1648468670000|2022-03-28 11:57:50|11024.41|11024.41|11024.41|11024.41|11024.41|11024.41|11024.41|11024.41|0
1648468680000|2022-03-28 11:58:00|11024.29|11024.29|11020.33|11020.33|11024.49|11024.49|11020.33|11020.33|0
1648468700000|2022-03-28 11:58:20|11020.68|11020.68|11021.12|11021.12|11021.12|11021.12|11020.68|11020.68|0
1648468720000|2022-03-28 11:58:40|11021.49|11021.49|11021.58|11021.58|11021.58|11021.58|11021.37|11021.37|0
1648468740000|2022-03-28 11:59:00|11021.42|11021.42|11021.5|11021.5|11021.5|11021.5|11021.42|11021.42|0
1648468750000|2022-03-28 11:59:10|11021.71|11021.71|11021.88|11021.88|11021.88|11021.88|11021.71|11021.71|0
1648468760000|2022-03-28 11:59:20|11017.97|11017.97|11021.29|11021.29|11021.63|11021.63|11017.97|11017.97|0
1648468770000|2022-03-28 11:59:30|11021.2|11021.2|11021.43|11021.43|11021.43|11021.43|11021.2|11021.2|0
1648468780000|2022-03-28 11:59:40|11021.22|11021.22|11021.01|11021.01|11021.22|11021.22|11021.01|11021.01|0
1648468790000|2022-03-28 11:59:50|11020.93|11020.93|11020.82|11020.82|11020.93|11020.93|11020.82|11020.82|0
1648468800000|2022-03-28 12:00:00|11020.92|11020.92|11020.71|11020.71|11020.92|11020.92|11020.71|11020.71|0
1648468810000|2022-03-28 12:00:10|11020.92|11020.92|11018.55|11018.55|11020.92|11020.92|11018.55|11018.55|0
1648468820000|2022-03-28 12:00:20|11018.9|11018.9|11018.5|11018.5|11018.9|11018.9|11018.5|11018.5|0
1648468840000|2022-03-28 12:00:40|11018.58|11018.58|11018.58|11018.58|11018.58|11018.58|11018.58|11018.58|0
1648468850000|2022-03-28 12:00:50|11017.89|11017.89|11017.84|11017.84|11017.89|11017.89|11017.84|11017.84|0
1648468860000|2022-03-28 12:01:00|11017.76|11017.76|11017.99|11017.99|11017.99|11017.99|11017.76|11017.76|0
1648468880000|2022-03-28 12:01:20|11018.34|11018.34|11017.15|11017.15|11018.34|11018.34|11017.15|11017.15|0
1648468890000|2022-03-28 12:01:30|11016.82|11016.82|11016.82|11016.82|11016.82|11016.82|11016.82|11016.82|0
1648468900000|2022-03-28 12:01:40|11016.66|11016.66|11016.77|11016.77|11016.77|11016.77|11016.66|11016.66|0
1648468910000|2022-03-28 12:01:50|11017.95|11017.95|11017.95|11017.95|11017.95|11017.95|11017.95|11017.95|0
1648468920000|2022-03-28 12:02:00|11017.55|11017.55|11017.07|11017.07|11017.55|11017.55|11017.07|11017.07|0
1648468930000|2022-03-28 12:02:10|11016.67|11016.67|11016.48|11016.48|11016.67|11016.67|11016.2|11016.2|0
1648468970000|2022-03-28 12:02:50|11015.3|11015.3|11015.3|11015.3|11015.3|11015.3|11015.3|11015.3|0
1648468980000|2022-03-28 12:03:00|11012.6|11012.6|11011.9|11011.9|11012.6|11012.6|11011.9|11011.9|0
1648468990000|2022-03-28 12:03:10|11012|11012|11012.88|11012.88|11012.88|11012.88|11011.9|11011.9|0
1648469010000|2022-03-28 12:03:30|11012.68|11012.68|11012.68|11012.68|11012.68|11012.68|11012.68|11012.68|0
1648469020000|2022-03-28 12:03:40|11013.02|11013.02|11013.02|11013.02|11013.02|11013.02|11013.02|11013.02|0
1648469030000|2022-03-28 12:03:50|11013.28|11013.28|11013.28|11013.28|11013.28|11013.28|11013.28|11013.28|0
1648469050000|2022-03-28 12:04:10|11013.08|11013.08|11013.08|11013.08|11013.08|11013.08|11013.08|11013.08|0
1648469060000|2022-03-28 12:04:20|11012.93|11012.93|11012.93|11012.93|11012.93|11012.93|11012.93|11012.93|0
1648469070000|2022-03-28 12:04:30|11013.14|11013.14|11011.95|11011.95|11013.14|11013.14|11011.95|11011.95|0
1648469110000|2022-03-28 12:05:10|11013.14|11013.14|11013.14|11013.14|11013.14|11013.14|11013.14|11013.14|0
1648469120000|2022-03-28 12:05:20|11013.04|11013.04|11013.04|11013.04|11013.04|11013.04|11013.04|11013.04|0
1648469130000|2022-03-28 12:05:30|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|0
1648469140000|2022-03-28 12:05:40|11015.19|11015.19|11015.48|11015.48|11015.48|11015.48|11015.19|11015.19|0
1648469150000|2022-03-28 12:05:50|11015.71|11015.71|11015.8|11015.8|11015.91|11015.91|11015.71|11015.71|0
1648469160000|2022-03-28 12:06:00|11015.95|11015.95|11015.87|11015.87|11015.95|11015.95|11015.87|11015.87|0
1648469170000|2022-03-28 12:06:10|11015.75|11015.75|11015.75|11015.75|11015.75|11015.75|11015.75|11015.75|0
1648469220000|2022-03-28 12:07:00|11015.63|11015.63|11016.49|11016.49|11016.49|11016.49|11015.51|11015.51|0
1648469260000|2022-03-28 12:07:40|11016.41|11016.41|11016.41|11016.41|11016.41|11016.41|11016.41|11016.41|0
1648469290000|2022-03-28 12:08:10|11016.3|11016.3|11016.18|11016.18|11016.3|11016.3|11016.18|11016.18|0
1648469320000|2022-03-28 12:08:40|11015.83|11015.83|11015.57|11015.57|11015.83|11015.83|11015.57|11015.57|0
1648469330000|2022-03-28 12:08:50|11015.18|11015.18|11012.65|11012.65|11015.18|11015.18|11012.65|11012.65|0
1648469340000|2022-03-28 12:09:00|11012.73|11012.73|11013.55|11013.55|11013.55|11013.55|11012.57|11012.57|0
1648469350000|2022-03-28 12:09:10|11013.7|11013.7|11014.88|11014.88|11014.88|11014.88|11013.7|11013.7|0
1648469370000|2022-03-28 12:09:30|11013.91|11013.91|11015.24|11015.24|11015.24|11015.24|11013.91|11013.91|0
1648469400000|2022-03-28 12:10:00|11015.12|11015.12|11015.12|11015.12|11015.12|11015.12|11015.12|11015.12|0
1648469410000|2022-03-28 12:10:10|11015.01|11015.01|11015.01|11015.01|11015.01|11015.01|11015.01|11015.01|0
1648469420000|2022-03-28 12:10:20|11014.75|11014.75|11014.75|11014.75|11014.75|11014.75|11014.75|11014.75|0
1648469430000|2022-03-28 12:10:30|11014.35|11014.35|11014.35|11014.35|11014.35|11014.35|11014.35|11014.35|0
1648469440000|2022-03-28 12:10:40|11014.27|11014.27|11014.27|11014.27|11014.27|11014.27|11014.27|11014.27|0
1648469450000|2022-03-28 12:10:50|11014.19|11014.19|11013.8|11013.8|11014.19|11014.19|11013.8|11013.8|0
1648469460000|2022-03-28 12:11:00|11013.4|11013.4|11012.42|11012.42|11013.4|11013.4|11012.42|11012.42|0
1648469470000|2022-03-28 12:11:10|11012.31|11012.31|11011.91|11011.91|11012.31|11012.31|11011.91|11011.91|0
1648469480000|2022-03-28 12:11:20|11011.79|11011.79|11010.97|11010.97|11011.79|11011.79|11010.97|11010.97|0
1648469490000|2022-03-28 12:11:30|11010.81|11010.81|11009.85|11009.85|11010.81|11010.81|11009.85|11009.85|0
1648469500000|2022-03-28 12:11:40|11009.45|11009.45|11008.65|11008.65|11009.45|11009.45|11008.65|11008.65|0
1648469520000|2022-03-28 12:12:00|11007.47|11007.47|11005.52|11005.52|11007.47|11007.47|11005.52|11005.52|0
1648469560000|2022-03-28 12:12:40|11005.32|11005.32|11005.95|11005.95|11005.95|11005.95|11004.97|11004.97|0
1648469570000|2022-03-28 12:12:50|11006.37|11006.37|11006.12|11006.12|11006.42|11006.42|11006.07|11006.07|0
1648469580000|2022-03-28 12:13:00|11005.92|11005.92|11005.92|11005.92|11005.92|11005.92|11005.92|11005.92|0
1648469590000|2022-03-28 12:13:10|11006.18|11006.18|11006.18|11006.18|11006.18|11006.18|11006.18|11006.18|0
1648469600000|2022-03-28 12:13:20|11006.87|11006.87|11006.87|11006.87|11006.87|11006.87|11006.87|11006.87|0
1648469610000|2022-03-28 12:13:30|11007.84|11007.84|11007.64|11007.64|11007.84|11007.84|11007.64|11007.64|0
1648469620000|2022-03-28 12:13:40|11007.45|11007.45|11009.41|11009.41|11009.41|11009.41|11007.25|11007.25|0
1648469630000|2022-03-28 12:13:50|11009.76|11009.76|11009.76|11009.76|11009.76|11009.76|11009.76|11009.76|0
1648469640000|2022-03-28 12:14:00|11009.88|11009.88|11009.76|11009.76|11009.88|11009.88|11009.76|11009.76|0
1648469660000|2022-03-28 12:14:20|11009.56|11009.56|11009.17|11009.17|11009.56|11009.56|11009.17|11009.17|0
1648469690000|2022-03-28 12:14:50|11010.14|11010.14|11009.62|11009.62|11010.14|11010.14|11009.35|11009.35|0
1648469700000|2022-03-28 12:15:00|11010.59|11010.59|11010.59|11010.59|11010.59|11010.59|11010.59|11010.59|0
1648469710000|2022-03-28 12:15:10|11009.41|11009.41|11009.41|11009.41|11009.41|11009.41|11009.41|11009.41|0
1648469720000|2022-03-28 12:15:20|11009.01|11009.01|11008.62|11008.62|11009.01|11009.01|11008.62|11008.62|0
1648469730000|2022-03-28 12:15:30|11008.42|11008.42|11009.52|11009.52|11009.6|11009.6|11008.42|11008.42|0
1648469740000|2022-03-28 12:15:40|11009.45|11009.45|11009.45|11009.45|11009.45|11009.45|11009.45|11009.45|0
1648469750000|2022-03-28 12:15:50|11010.42|11010.42|11015.89|11015.89|11016.09|11016.09|11010.42|11010.42|0
1648469760000|2022-03-28 12:16:00|11016.86|11016.86|11014.75|11014.75|11017.84|11017.84|11014.75|11014.75|0
1648469770000|2022-03-28 12:16:10|11014.2|11014.2|11013.14|11013.14|11014.32|11014.32|11013.14|11013.14|0
1648469780000|2022-03-28 12:16:20|11012.97|11012.97|11012.57|11012.57|11012.97|11012.97|11012.57|11012.57|0
1648469790000|2022-03-28 12:16:30|11013.76|11013.76|11013.76|11013.76|11013.76|11013.76|11013.76|11013.76|0
1648469810000|2022-03-28 12:16:50|11013.68|11013.68|11013.68|11013.68|11013.68|11013.68|11013.68|11013.68|0
1648469820000|2022-03-28 12:17:00|11013.33|11013.33|11013.08|11013.08|11013.33|11013.33|11013.08|11013.08|0
1648469830000|2022-03-28 12:17:10|11013|11013|11011.11|11011.11|11013|11013|11011.11|11011.11|0
1648469840000|2022-03-28 12:17:20|11009.15|11009.15|11009.41|11009.41|11009.41|11009.41|11009.15|11009.15|0
1648469850000|2022-03-28 12:17:30|11009.53|11009.53|11009.41|11009.41|11009.53|11009.53|11009.41|11009.41|0
1648469860000|2022-03-28 12:17:40|11009.25|11009.25|11009.25|11009.25|11009.25|11009.25|11009.25|11009.25|0
1648469890000|2022-03-28 12:18:10|11008.45|11008.45|11008.45|11008.45|11008.45|11008.45|11008.45|11008.45|0
1648469900000|2022-03-28 12:18:20|11008.24|11008.24|11008.24|11008.24|11008.24|11008.24|11008.24|11008.24|0
1648469920000|2022-03-28 12:18:40|11007.9|11007.9|11005.6|11005.6|11007.9|11007.9|11005.6|11005.6|0
1648469930000|2022-03-28 12:18:50|11005.52|11005.52|11004.89|11004.89|11005.69|11005.69|11004.89|11004.89|0
1648469940000|2022-03-28 12:19:00|11004.5|11004.5|11004.5|11004.5|11004.5|11004.5|11004.5|11004.5|0
1648469950000|2022-03-28 12:19:10|11004.66|11004.66|11003.72|11003.72|11004.66|11004.66|11003.72|11003.72|0
1648469960000|2022-03-28 12:19:20|11003.52|11003.52|11004.5|11004.5|11004.5|11004.5|11003.52|11003.52|0
1648469970000|2022-03-28 12:19:30|11004.3|11004.3|11004.3|11004.3|11004.3|11004.3|11004.3|11004.3|0
1648469990000|2022-03-28 12:19:50|11004.2|11004.2|11004.2|11004.2|11004.2|11004.2|11004.2|11004.2|0
1648470000000|2022-03-28 12:20:00|11004.8|11004.8|11003.62|11003.62|11004.8|11004.8|11003.62|11003.62|0
1648470010000|2022-03-28 12:20:10|11004.01|11004.01|11004.07|11004.07|11004.41|11004.41|11003.59|11003.59|0
1648470020000|2022-03-28 12:20:20|11003.84|11003.84|11003.9|11003.9|11003.92|11003.92|11003.84|11003.84|0
1648470030000|2022-03-28 12:20:30|11003.51|11003.51|11004.11|11004.11|11004.11|11004.11|11003.51|11003.51|0
1648470040000|2022-03-28 12:20:40|11004.37|11004.37|11004.41|11004.41|11004.57|11004.57|11004.37|11004.37|0
1648470050000|2022-03-28 12:20:50|11004.67|11004.67|11004.82|11004.82|11004.82|11004.82|11004.67|11004.67|0
1648470060000|2022-03-28 12:21:00|11004.87|11004.87|11005.38|11005.38|11005.38|11005.38|11004.51|11004.51|0
1648470070000|2022-03-28 12:21:10|11005.54|11005.54|11005.54|11005.54|11005.54|11005.54|11005.54|11005.54|0
1648470080000|2022-03-28 12:21:20|11005.44|11005.44|11005.44|11005.44|11005.44|11005.44|11005.44|11005.44|0
1648470090000|2022-03-28 12:21:30|11005.04|11005.04|11005.04|11005.04|11005.04|11005.04|11005.04|11005.04|0
1648470100000|2022-03-28 12:21:40|11005.09|11005.09|11005.27|11005.27|11005.27|11005.27|11004.94|11004.94|0
1648470110000|2022-03-28 12:21:50|11006.25|11006.25|11005.93|11005.93|11006.25|11006.25|11005.27|11005.27|0
1648470120000|2022-03-28 12:22:00|11004.95|11004.95|11004.95|11004.95|11004.95|11004.95|11004.95|11004.95|0
1648470130000|2022-03-28 12:22:10|11005.35|11005.35|11005.11|11005.11|11005.35|11005.35|11004.95|11004.95|0
1648470140000|2022-03-28 12:22:20|11005.58|11005.58|11006.33|11006.33|11006.33|11006.33|11005.58|11005.58|0
1648470170000|2022-03-28 12:22:50|11005.15|11005.15|11005.15|11005.15|11005.15|11005.15|11005.15|11005.15|0
1648470180000|2022-03-28 12:23:00|11005.22|11005.22|11005.72|11005.72|11005.72|11005.72|11005.22|11005.22|0
1648470190000|2022-03-28 12:23:10|11006.12|11006.12|11005.56|11005.56|11006.12|11006.12|11005.56|11005.56|0
1648470200000|2022-03-28 12:23:20|11005.95|11005.95|11005.95|11005.95|11005.95|11005.95|11005.95|11005.95|0
1648470210000|2022-03-28 12:23:30|11006.07|11006.07|11006.07|11006.07|11006.07|11006.07|11006.07|11006.07|0
1648470230000|2022-03-28 12:23:50|11005.44|11005.44|11005.44|11005.44|11005.44|11005.44|11005.44|11005.44|0
1648470260000|2022-03-28 12:24:20|11005.84|11005.84|11005.84|11005.84|11005.84|11005.84|11005.84|11005.84|0
1648470270000|2022-03-28 12:24:30|11003.89|11003.89|11003.18|11003.18|11003.89|11003.89|11003.18|11003.18|0
1648470280000|2022-03-28 12:24:40|11002.78|11002.78|11002.43|11002.43|11002.78|11002.78|11002.43|11002.43|0
1648470290000|2022-03-28 12:24:50|11002.74|11002.74|11002.74|11002.74|11002.74|11002.74|11002.74|11002.74|0
1648470330000|2022-03-28 12:25:30|11003.71|11003.71|11003.71|11003.71|11003.71|11003.71|11003.71|11003.71|0
1648470340000|2022-03-28 12:25:40|11004.11|11004.11|11004.11|11004.11|11004.11|11004.11|11004.11|11004.11|0
1648470350000|2022-03-28 12:25:50|11003.71|11003.71|11002.34|11002.34|11003.71|11003.71|11002.34|11002.34|0
1648470380000|2022-03-28 12:26:20|11002.42|11002.42|11002.42|11002.42|11002.42|11002.42|11002.42|11002.42|0
1648470390000|2022-03-28 12:26:30|11002.02|11002.02|11001.9|11001.9|11002.02|11002.02|11001.9|11001.9|0
1648470400000|2022-03-28 12:26:40|11002.02|11002.02|11002.02|11002.02|11002.02|11002.02|11002.02|11002.02|0
1648470410000|2022-03-28 12:26:50|11001.65|11001.65|11001.65|11001.65|11001.65|11001.65|11001.65|11001.65|0
1648470430000|2022-03-28 12:27:10|11001.31|11001.31|11001.31|11001.31|11001.31|11001.31|11001.31|11001.31|0
1648470480000|2022-03-28 12:28:00|11000.91|11000.91|11000.91|11000.91|11000.91|11000.91|11000.91|11000.91|0
1648470510000|2022-03-28 12:28:30|11000.66|11000.66|11000.66|11000.66|11000.66|11000.66|11000.66|11000.66|0
1648470520000|2022-03-28 12:28:40|11000.5|11000.5|11000.5|11000.5|11000.5|11000.5|11000.5|11000.5|0
1648470530000|2022-03-28 12:28:50|11000.55|11000.55|11000.63|11000.63|11000.63|11000.63|11000.55|11000.55|0
1648470540000|2022-03-28 12:29:00|11000.4|11000.4|11000.63|11000.63|11000.63|11000.63|11000.4|11000.4|0
1648470550000|2022-03-28 12:29:10|11000.55|11000.55|11000.55|11000.55|11000.55|11000.55|11000.55|11000.55|0
1648470560000|2022-03-28 12:29:20|11000.32|11000.32|11000.15|11000.15|11000.32|11000.32|11000.15|11000.15|0
1648470570000|2022-03-28 12:29:30|10999.89|10999.89|11000.07|11000.07|11000.15|11000.15|10999.89|10999.89|0
1648470580000|2022-03-28 12:29:40|11000.31|11000.31|11000.31|11000.31|11000.31|11000.31|11000.31|11000.31|0
1648470600000|2022-03-28 12:30:00|10999.91|10999.91|10999.35|10999.35|10999.91|10999.91|10999.35|10999.35|0
1648470610000|2022-03-28 12:30:10|10999.58|10999.58|10999.58|10999.58|10999.58|10999.58|10999.58|10999.58|0
1648470620000|2022-03-28 12:30:20|11000.56|11000.56|11000.51|11000.51|11001.49|11001.49|11000.51|11000.51|0
1648470630000|2022-03-28 12:30:30|11000.11|11000.11|11000.53|11000.53|11000.53|11000.53|10999.55|10999.55|0
1648470650000|2022-03-28 12:30:50|10999.34|10999.34|10998.93|10998.93|10999.34|10999.34|10998.93|10998.93|0
1648470660000|2022-03-28 12:31:00|10998.98|10998.98|10994.87|10994.87|10998.98|10998.98|10994.87|10994.87|0
1648470670000|2022-03-28 12:31:10|10995.84|10995.84|10996.77|10996.77|10996.77|10996.77|10995.69|10995.69|0
1648470690000|2022-03-28 12:31:30|10996.87|10996.87|10997.17|10997.17|10997.17|10997.17|10996.87|10996.87|0
1648470700000|2022-03-28 12:31:40|10996.83|10996.83|10996.95|10996.95|10996.95|10996.95|10996.83|10996.83|0
1648470710000|2022-03-28 12:31:50|10996.52|10996.52|10996.76|10996.76|10996.76|10996.76|10996.52|10996.52|0
1648470720000|2022-03-28 12:32:00|10996.64|10996.64|10996.64|10996.64|10996.64|10996.64|10996.64|10996.64|0
1648470740000|2022-03-28 12:32:20|10996.14|10996.14|10996.22|10996.22|10996.22|10996.22|10996.14|10996.14|0
1648470750000|2022-03-28 12:32:30|10996.33|10996.33|10996.41|10996.41|10996.41|10996.41|10996.33|10996.33|0
1648470760000|2022-03-28 12:32:40|10996.52|10996.52|10996.52|10996.52|10996.52|10996.52|10996.52|10996.52|0
1648470800000|2022-03-28 12:33:20|10996.72|10996.72|10996.72|10996.72|10997.12|10997.12|10996.72|10996.72|0
1648470840000|2022-03-28 12:34:00|10997.52|10997.52|10997.97|10997.97|10998.31|10998.31|10997.52|10997.52|0
1648470850000|2022-03-28 12:34:10|10997.89|10997.89|10997.55|10997.55|10997.89|10997.89|10997.55|10997.55|0
1648470860000|2022-03-28 12:34:20|10997.47|10997.47|10997.47|10997.47|10997.47|10997.47|10997.47|10997.47|0
1648470870000|2022-03-28 12:34:30|10997.87|10997.87|11000.4|11000.4|11000.4|11000.4|10997.87|10997.87|0
1648470880000|2022-03-28 12:34:40|10998.45|10998.45|10998.05|10998.05|10998.45|10998.45|10998.05|10998.05|0
1648470910000|2022-03-28 12:35:10|10997.7|10997.7|10997.7|10997.7|10997.7|10997.7|10997.7|10997.7|0
1648470920000|2022-03-28 12:35:20|10997.36|10997.36|10997.01|10997.01|10997.36|10997.36|10997.01|10997.01|0
1648470950000|2022-03-28 12:35:50|10997.13|10997.13|10997.13|10997.13|10997.13|10997.13|10997.13|10997.13|0
1648470960000|2022-03-28 12:36:00|10997|10997|10996.66|10996.66|10997|10997|10995.68|10995.68|0
1648470970000|2022-03-28 12:36:10|10996.31|10996.31|10996.86|10996.86|10996.86|10996.86|10996.31|10996.31|0
1648470990000|2022-03-28 12:36:30|10996.17|10996.17|10996.17|10996.17|10996.17|10996.17|10996.17|10996.17|0
1648471000000|2022-03-28 12:36:40|10996.43|10996.43|10996.43|10996.43|10996.69|10996.69|10996.43|10996.43|0
1648471010000|2022-03-28 12:36:50|10997.41|10997.41|10997.75|10997.75|10997.75|10997.75|10997.41|10997.41|0
1648471020000|2022-03-28 12:37:00|10997.98|10997.98|10996.92|10996.92|10997.98|10997.98|10996.92|10996.92|0
1648471030000|2022-03-28 12:37:10|10996.75|10996.75|10995.23|10995.23|10996.75|10996.75|10994.88|10994.88|0
1648471040000|2022-03-28 12:37:20|10996.41|10996.41|10995.95|10995.95|10996.41|10996.41|10995.95|10995.95|0
1648471060000|2022-03-28 12:37:40|10996.12|10996.12|10996.69|10996.69|10996.8|10996.8|10996.12|10996.12|0
1648471070000|2022-03-28 12:37:50|10997.09|10997.09|10996.63|10996.63|10997.43|10997.43|10996.63|10996.63|0
1648471090000|2022-03-28 12:38:10|10996.72|10996.72|10996.72|10996.72|10996.72|10996.72|10996.72|10996.72|0
1648471110000|2022-03-28 12:38:30|10995.14|10995.14|10995.14|10995.14|10995.14|10995.14|10995.14|10995.14|0
1648471120000|2022-03-28 12:38:40|10994.98|10994.98|10994.72|10994.72|10994.98|10994.98|10994.72|10994.72|0
1648471130000|2022-03-28 12:38:50|10992.76|10992.76|10992.76|10992.76|10992.76|10992.76|10992.76|10992.76|0
1648471140000|2022-03-28 12:39:00|10992.65|10992.65|10992.65|10992.65|10992.65|10992.65|10992.65|10992.65|0
1648471150000|2022-03-28 12:39:10|10993.2|10993.2|10993.6|10993.6|10993.6|10993.6|10993.2|10993.2|0
1648471160000|2022-03-28 12:39:20|10994.78|10994.78|10994.78|10994.78|10994.78|10994.78|10994.78|10994.78|0
1648471170000|2022-03-28 12:39:30|10994.13|10994.13|10993.97|10993.97|10994.13|10994.13|10993.97|10993.97|0
1648471180000|2022-03-28 12:39:40|10994.21|10994.21|10994.21|10994.21|10994.21|10994.21|10994.21|10994.21|0
1648471190000|2022-03-28 12:39:50|10994.55|10994.55|10994.55|10994.55|10994.55|10994.55|10994.55|10994.55|0
1648471200000|2022-03-28 12:40:00|10994.9|10994.9|10995.07|10995.07|10995.07|10995.07|10994.73|10994.73|0
1648471210000|2022-03-28 12:40:10|10994.92|10994.92|10994.92|10994.92|10994.92|10994.92|10994.92|10994.92|0
1648471220000|2022-03-28 12:40:20|10994.69|10994.69|10994.69|10994.69|10994.69|10994.69|10994.69|10994.69|0
1648471230000|2022-03-28 12:40:30|10995.08|10995.08|10994|10994|10995.08|10995.08|10994|10994|0
1648471240000|2022-03-28 12:40:40|10992.81|10992.81|10990.12|10990.12|10992.81|10992.81|10990.12|10990.12|0
1648471250000|2022-03-28 12:40:50|10989.91|10989.91|10989.79|10989.79|10989.91|10989.91|10989.79|10989.79|0
1648471260000|2022-03-28 12:41:00|10989.45|10989.45|10985.77|10985.77|10989.68|10989.68|10985.77|10985.77|0
1648471270000|2022-03-28 12:41:10|10984.59|10984.59|10984.59|10984.59|10984.59|10984.59|10984.59|10984.59|0
1648471280000|2022-03-28 12:41:20|10984.24|10984.24|10983.44|10983.44|10984.24|10984.24|10983.44|10983.44|0
1648471290000|2022-03-28 12:41:30|10983.09|10983.09|10982.39|10982.39|10983.09|10983.09|10982.39|10982.39|0
1648471300000|2022-03-28 12:41:40|10981.41|10981.41|10981.41|10981.41|10981.41|10981.41|10981.41|10981.41|0
1648471320000|2022-03-28 12:42:00|10981.75|10981.75|10983|10983|10983.34|10983.34|10981.75|10981.75|0
1648471330000|2022-03-28 12:42:10|10982.6|10982.6|10982.6|10982.6|10982.6|10982.6|10982.6|10982.6|0
1648471340000|2022-03-28 12:42:20|10981.97|10981.97|10980.63|10980.63|10981.97|10981.97|10980.63|10980.63|0
1648471350000|2022-03-28 12:42:30|10979.95|10979.95|10981.55|10981.55|10981.55|10981.55|10979.6|10979.6|0
1648471360000|2022-03-28 12:42:40|10981.9|10981.9|10980.11|10980.11|10981.9|10981.9|10980.11|10980.11|0
1648471370000|2022-03-28 12:42:50|10980.46|10980.46|10979.98|10979.98|10980.46|10980.46|10979.98|10979.98|0
1648471380000|2022-03-28 12:43:00|10979.01|10979.01|10979.01|10979.01|10979.01|10979.01|10979.01|10979.01|0
1648471390000|2022-03-28 12:43:10|10979.12|10979.12|10979.12|10979.12|10979.12|10979.12|10979.12|10979.12|0
1648471400000|2022-03-28 12:43:20|10978.15|10978.15|10976.85|10976.85|10978.15|10978.15|10976.85|10976.85|0
1648471410000|2022-03-28 12:43:30|10977.83|10977.83|10977.83|10977.83|10977.83|10977.83|10977.83|10977.83|0
1648471420000|2022-03-28 12:43:40|10979.01|10979.01|10979.01|10979.01|10979.01|10979.01|10979.01|10979.01|0
1648471430000|2022-03-28 12:43:50|10978.67|10978.67|10978.67|10978.67|10978.67|10978.67|10978.67|10978.67|0
1648471440000|2022-03-28 12:44:00|10978.32|10978.32|10978.6|10978.6|10978.6|10978.6|10978.09|10978.09|0
1648471450000|2022-03-28 12:44:10|10978.94|10978.94|10979.34|10979.34|10979.34|10979.34|10978.94|10978.94|0
1648471460000|2022-03-28 12:44:20|10981.32|10981.32|10981.32|10981.32|10981.32|10981.32|10981.32|10981.32|0
1648471470000|2022-03-28 12:44:30|10980.97|10980.97|10980.97|10980.97|10980.97|10980.97|10980.97|10980.97|0
1648471490000|2022-03-28 12:44:50|10981.66|10981.66|10981.66|10981.66|10981.66|10981.66|10981.66|10981.66|0
1648471500000|2022-03-28 12:45:00|10982.85|10982.85|10983.97|10983.97|10983.97|10983.97|10982.85|10982.85|0
1648471510000|2022-03-28 12:45:10|10984.63|10984.63|10984.68|10984.68|10984.68|10984.68|10984.63|10984.63|0
1648471520000|2022-03-28 12:45:20|10985.66|10985.66|10985.66|10985.66|10985.66|10985.66|10985.66|10985.66|0
1648471530000|2022-03-28 12:45:30|10986.05|10986.05|10987.03|10987.03|10987.03|10987.03|10986.05|10986.05|0
1648471550000|2022-03-28 12:45:50|10987.2|10987.2|10987.2|10987.2|10987.2|10987.2|10987.2|10987.2|0
1648471600000|2022-03-28 12:46:40|10987.03|10987.03|10987.15|10987.15|10987.15|10987.15|10987.03|10987.03|0
1648471610000|2022-03-28 12:46:50|10987.26|10987.26|10987.26|10987.26|10987.26|10987.26|10987.26|10987.26|0
1648471620000|2022-03-28 12:47:00|10986.87|10986.87|10986.98|10986.98|10986.98|10986.98|10986.87|10986.87|0
1648471640000|2022-03-28 12:47:20|10985.03|10985.03|10986.01|10986.01|10986.01|10986.01|10985.03|10985.03|0
1648471650000|2022-03-28 12:47:30|10985.89|10985.89|10984.6|10984.6|10985.89|10985.89|10984.6|10984.6|0
1648471660000|2022-03-28 12:47:40|10985.58|10985.58|10985.58|10985.58|10985.58|10985.58|10985.58|10985.58|0
1648471670000|2022-03-28 12:47:50|10985.46|10985.46|10987.33|10987.33|10987.33|10987.33|10985.46|10985.46|0
1648471680000|2022-03-28 12:48:00|10987.68|10987.68|10987.52|10987.52|10987.68|10987.68|10987.52|10987.52|0
1648471710000|2022-03-28 12:48:30|10987.92|10987.92|10987.92|10987.92|10987.92|10987.92|10987.92|10987.92|0
1648471750000|2022-03-28 12:49:10|10988.72|10988.72|10989.11|10989.11|10989.11|10989.11|10988.72|10988.72|0
1648471770000|2022-03-28 12:49:30|10989.52|10989.52|10988.34|10988.34|10989.52|10989.52|10988.34|10988.34|0
1648471800000|2022-03-28 12:50:00|10988.76|10988.76|10988.76|10988.76|10988.76|10988.76|10988.76|10988.76|0
1648471820000|2022-03-28 12:50:20|10988.63|10988.63|10988.23|10988.23|10988.63|10988.63|10988.23|10988.23|0
1648471830000|2022-03-28 12:50:30|10989.21|10989.21|10988.23|10988.23|10989.21|10989.21|10988.23|10988.23|0
1648471840000|2022-03-28 12:50:40|10987.98|10987.98|10991.11|10991.11|10991.11|10991.11|10987.98|10987.98|0
1648471860000|2022-03-28 12:51:00|10990.72|10990.72|10990.72|10990.72|10990.72|10990.72|10990.72|10990.72|0
1648471870000|2022-03-28 12:51:10|10988.76|10988.76|10988.84|10988.84|10988.84|10988.84|10988.76|10988.76|0
1648471880000|2022-03-28 12:51:20|10986.47|10986.47|10986.13|10986.13|10986.47|10986.47|10986.13|10986.13|0
1648471900000|2022-03-28 12:51:40|10985.73|10985.73|10983.38|10983.38|10985.73|10985.73|10983.38|10983.38|0
1648471910000|2022-03-28 12:51:50|10983.64|10983.64|10983.64|10983.64|10983.64|10983.64|10983.64|10983.64|0
1648471920000|2022-03-28 12:52:00|10983.24|10983.24|10983.17|10983.17|10983.24|10983.24|10983.17|10983.17|0
1648471930000|2022-03-28 12:52:10|10983.01|10983.01|10983.01|10983.01|10983.01|10983.01|10983.01|10983.01|0
1648471940000|2022-03-28 12:52:20|10983.13|10983.13|10984.31|10984.31|10985.49|10985.49|10983.13|10983.13|0
1648471950000|2022-03-28 12:52:30|10986.26|10986.26|10984.11|10984.11|10986.26|10986.26|10984.11|10984.11|0
1648471970000|2022-03-28 12:52:50|10985.29|10985.29|10985.29|10985.29|10985.29|10985.29|10985.29|10985.29|0
1648471980000|2022-03-28 12:53:00|10984.89|10984.89|10984.65|10984.65|10984.89|10984.89|10984.49|10984.49|0
1648471990000|2022-03-28 12:53:10|10982.49|10982.49|10982.49|10982.49|10982.49|10982.49|10982.49|10982.49|0
1648472000000|2022-03-28 12:53:20|10981.51|10981.51|10981.51|10981.51|10981.51|10981.51|10981.51|10981.51|0
1648472010000|2022-03-28 12:53:30|10981.06|10981.06|10980.66|10980.66|10981.06|10981.06|10980.66|10980.66|0
1648472030000|2022-03-28 12:53:50|10980.51|10980.51|10980.51|10980.51|10980.51|10980.51|10980.51|10980.51|0
1648472040000|2022-03-28 12:54:00|10979.32|10979.32|10978.35|10978.35|10979.32|10979.32|10978.35|10978.35|0
1648472050000|2022-03-28 12:54:10|10977.95|10977.95|10975.79|10975.79|10977.95|10977.95|10975.79|10975.79|0
1648472060000|2022-03-28 12:54:20|10975.27|10975.27|10975.27|10975.27|10975.27|10975.27|10975.27|10975.27|0
1648472070000|2022-03-28 12:54:30|10975.15|10975.15|10974.81|10974.81|10975.15|10975.15|10974.81|10974.81|0
1648472090000|2022-03-28 12:54:50|10974.73|10974.73|10977.31|10977.31|10977.31|10977.31|10974.73|10974.73|0
1648472100000|2022-03-28 12:55:00|10978.49|10978.49|10978.32|10978.32|10978.49|10978.49|10978.09|10978.09|0
1648472110000|2022-03-28 12:55:10|10978.56|10978.56|10977.93|10977.93|10978.56|10978.56|10977.93|10977.93|0
1648472120000|2022-03-28 12:55:20|10978.62|10978.62|10978.62|10978.62|10978.62|10978.62|10978.62|10978.62|0
1648472140000|2022-03-28 12:55:40|10978.85|10978.85|10978.85|10978.85|10978.85|10978.85|10978.85|10978.85|0
1648472150000|2022-03-28 12:55:50|10979.25|10979.25|10979.25|10979.25|10979.25|10979.25|10979.25|10979.25|0
1648472160000|2022-03-28 12:56:00|10980.22|10980.22|10980.22|10980.22|10980.22|10980.22|10980.22|10980.22|0
1648472190000|2022-03-28 12:56:30|10982.18|10982.18|10983.57|10983.57|10983.57|10983.57|10982.18|10982.18|0
1648472200000|2022-03-28 12:56:40|10983.95|10983.95|10985.1|10985.1|10985.1|10985.1|10983.95|10983.95|0
1648472210000|2022-03-28 12:56:50|10985.21|10985.21|10985.33|10985.33|10985.33|10985.33|10985.21|10985.21|0
1648472220000|2022-03-28 12:57:00|10985.49|10985.49|10985.33|10985.33|10985.49|10985.49|10985.33|10985.33|0
1648472230000|2022-03-28 12:57:10|10985.73|10985.73|10988.66|10988.66|10990.62|10990.62|10985.73|10985.73|0
1648472240000|2022-03-28 12:57:20|10988.89|10988.89|10988.25|10988.25|10989.23|10989.23|10988.25|10988.25|0
1648472270000|2022-03-28 12:57:50|10988.37|10988.37|10984.54|10984.54|10988.37|10988.37|10984.54|10984.54|0
1648472280000|2022-03-28 12:58:00|10984.14|10984.14|10984.14|10984.14|10984.14|10984.14|10984.14|10984.14|0
1648472290000|2022-03-28 12:58:10|10983.8|10983.8|10983.45|10983.45|10983.8|10983.8|10983.45|10983.45|0
1648472300000|2022-03-28 12:58:20|10983.34|10983.34|10983.34|10983.34|10983.34|10983.34|10983.34|10983.34|0
1648472320000|2022-03-28 12:58:40|10982.99|10982.99|10983.34|10983.34|10983.34|10983.34|10982.99|10982.99|0
1648472330000|2022-03-28 12:58:50|10982.99|10982.99|10982.6|10982.6|10982.99|10982.99|10982.6|10982.6|0
1648472340000|2022-03-28 12:59:00|10982.48|10982.48|10982.36|10982.36|10982.82|10982.82|10982.36|10982.36|0
1648472370000|2022-03-28 12:59:30|10982.18|10982.18|10982.53|10982.53|10983.72|10983.72|10982.18|10982.18|0
1648472380000|2022-03-28 12:59:40|10982.84|10982.84|10983.88|10983.88|10983.88|10983.88|10982.84|10982.84|0
1648472390000|2022-03-28 12:59:50|10984.22|10984.22|10984.22|10984.22|10984.22|10984.22|10984.22|10984.22|0
1648472400000|2022-03-28 13:00:00|10984.46|10984.46|10984.07|10984.07|10984.77|10984.77|10984.07|10984.07|0
1648472410000|2022-03-28 13:00:10|10984.33|10984.33|10984.32|10984.32|10984.42|10984.42|10984.32|10984.32|0
1648472420000|2022-03-28 13:00:20|10984.42|10984.42|10984.59|10984.59|10984.59|10984.59|10984.33|10984.33|0
1648472430000|2022-03-28 13:00:30|10984.68|10984.68|10984.98|10984.98|10984.98|10984.98|10984.59|10984.59|0
1648472440000|2022-03-28 13:00:40|10986.17|10986.17|10986.57|10986.57|10986.57|10986.57|10986.17|10986.17|0
1648472450000|2022-03-28 13:00:50|10986.51|10986.51|10986.51|10986.51|10986.51|10986.51|10986.51|10986.51|0
1648472470000|2022-03-28 13:01:10|10986.33|10986.33|10986.33|10986.33|10986.33|10986.33|10986.33|10986.33|0
1648472490000|2022-03-28 13:01:30|10985.93|10985.93|10986.33|10986.33|10986.33|10986.33|10985.93|10985.93|0
1648472520000|2022-03-28 13:02:00|10985.93|10985.93|10985.86|10985.86|10985.93|10985.93|10985.86|10985.86|0
1648472530000|2022-03-28 13:02:10|10986.09|10986.09|10986.01|10986.01|10986.09|10986.09|10986.01|10986.01|0
1648472540000|2022-03-28 13:02:20|10986.09|10986.09|10986.09|10986.09|10986.09|10986.09|10986.09|10986.09|0
1648472550000|2022-03-28 13:02:30|10986.01|10986.01|10985.94|10985.94|10986.01|10986.01|10985.94|10985.94|0
1648472560000|2022-03-28 13:02:40|10987.12|10987.12|10987.12|10987.12|10987.12|10987.12|10987.12|10987.12|0
1648472570000|2022-03-28 13:02:50|10984.19|10984.19|10981.98|10981.98|10984.19|10984.19|10981.98|10981.98|0
1648472600000|2022-03-28 13:03:20|10981|10981|10979.7|10979.7|10981|10981|10979.7|10979.7|0
1648472610000|2022-03-28 13:03:30|10977.34|10977.34|10977.34|10977.34|10977.34|10977.34|10977.34|10977.34|0
1648472630000|2022-03-28 13:03:50|10977.57|10977.57|10977.57|10977.57|10977.57|10977.57|10977.57|10977.57|0
1648472670000|2022-03-28 13:04:30|10977.8|10977.8|10978.98|10978.98|10978.98|10978.98|10977.8|10977.8|0
1648472680000|2022-03-28 13:04:40|10978.78|10978.78|10978.78|10978.78|10978.78|10978.78|10978.78|10978.78|0
1648472700000|2022-03-28 13:05:00|10977.6|10977.6|10977.44|10977.44|10977.6|10977.6|10977.44|10977.44|0
1648472710000|2022-03-28 13:05:10|10977.04|10977.04|10977.04|10977.04|10977.04|10977.04|10977.04|10977.04|0
1648472720000|2022-03-28 13:05:20|10978.23|10978.23|10978.34|10978.34|10978.34|10978.34|10978.23|10978.23|0
1648472730000|2022-03-28 13:05:30|10978.55|10978.55|10978.55|10978.55|10978.55|10978.55|10978.55|10978.55|0
1648472740000|2022-03-28 13:05:40|10979.34|10979.34|10978.36|10978.36|10979.34|10979.34|10978.36|10978.36|0
1648472750000|2022-03-28 13:05:50|10978.13|10978.13|10978.13|10978.13|10978.13|10978.13|10978.13|10978.13|0
1648472760000|2022-03-28 13:06:00|10977.9|10977.9|10977.9|10977.9|10977.9|10977.9|10977.9|10977.9|0
1648472770000|2022-03-28 13:06:10|10977.8|10977.8|10977.8|10977.8|10977.8|10977.8|10977.8|10977.8|0
1648472780000|2022-03-28 13:06:20|10977.59|10977.59|10977.27|10977.27|10977.59|10977.59|10977.27|10977.27|0
1648472790000|2022-03-28 13:06:30|10977.12|10977.12|10977.12|10977.12|10977.12|10977.12|10977.12|10977.12|0
1648472800000|2022-03-28 13:06:40|10976.72|10976.72|10976.33|10976.33|10976.72|10976.72|10976.33|10976.33|0
1648472830000|2022-03-28 13:07:10|10976.72|10976.72|10975.14|10975.14|10976.72|10976.72|10975.14|10975.14|0
1648472840000|2022-03-28 13:07:20|10974.75|10974.75|10974.75|10974.75|10975.14|10975.14|10974.75|10974.75|0
1648472850000|2022-03-28 13:07:30|10974.86|10974.86|10974.86|10974.86|10974.86|10974.86|10974.86|10974.86|0
1648472860000|2022-03-28 13:07:40|10975.02|10975.02|10976.2|10976.2|10976.2|10976.2|10975.02|10975.02|0
1648472870000|2022-03-28 13:07:50|10976.71|10976.71|10977.05|10977.05|10977.05|10977.05|10976.71|10976.71|0
1648472880000|2022-03-28 13:08:00|10977.45|10977.45|10978.24|10978.24|10978.24|10978.24|10977.45|10977.45|0
1648472890000|2022-03-28 13:08:10|10977.9|10977.9|10977.43|10977.43|10978.23|10978.23|10977.43|10977.43|0
1648472900000|2022-03-28 13:08:20|10977.56|10977.56|10980.11|10980.11|10980.11|10980.11|10977.56|10977.56|0
1648472910000|2022-03-28 13:08:30|10979.99|10979.99|10979.99|10979.99|10979.99|10979.99|10979.99|10979.99|0
1648472920000|2022-03-28 13:08:40|10979.78|10979.78|10981.76|10981.76|10981.76|10981.76|10979.78|10979.78|0
1648472930000|2022-03-28 13:08:50|10981.88|10981.88|10983.06|10983.06|10983.06|10983.06|10981.88|10981.88|0
1648472940000|2022-03-28 13:09:00|10982.72|10982.72|10982.83|10982.83|10983.37|10983.37|10982.72|10982.72|0
1648472950000|2022-03-28 13:09:10|10982.67|10982.67|10983.34|10983.34|10983.34|10983.34|10982.59|10982.59|0
1648472960000|2022-03-28 13:09:20|10983.41|10983.41|10983.57|10983.57|10983.57|10983.57|10983.41|10983.41|0
1648472980000|2022-03-28 13:09:40|10983.73|10983.73|10984.3|10984.3|10984.3|10984.3|10983.73|10983.73|0
1648472990000|2022-03-28 13:09:50|10984.14|10984.14|10980.03|10980.03|10984.14|10984.14|10980.03|10980.03|0
1648473000000|2022-03-28 13:10:00|10980.29|10980.29|10978.34|10978.34|10980.29|10980.29|10978.34|10978.34|0
1648473010000|2022-03-28 13:10:10|10978.45|10978.45|10979.54|10979.54|10979.54|10979.54|10978.45|10978.45|0
1648473030000|2022-03-28 13:10:30|10979.2|10979.2|10978.97|10978.97|10979.2|10979.2|10977.88|10977.88|0
1648473040000|2022-03-28 13:10:40|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|0
1648473050000|2022-03-28 13:10:50|10978.13|10978.13|10979.32|10979.32|10979.32|10979.32|10978.13|10978.13|0
1648473060000|2022-03-28 13:11:00|10979.2|10979.2|10977.29|10977.29|10979.2|10979.2|10977.29|10977.29|0
1648473070000|2022-03-28 13:11:10|10977.16|10977.16|10977|10977|10977.16|10977.16|10977|10977|0
1648473080000|2022-03-28 13:11:20|10977.11|10977.11|10977.11|10977.11|10977.11|10977.11|10977.11|10977.11|0
1648473100000|2022-03-28 13:11:40|10974.75|10974.75|10974.62|10974.62|10975.35|10975.35|10974.62|10974.62|0
1648473110000|2022-03-28 13:11:50|10974.5|10974.5|10974.5|10974.5|10974.5|10974.5|10974.5|10974.5|0
1648473120000|2022-03-28 13:12:00|10974.95|10974.95|10975.35|10975.35|10975.35|10975.35|10974.95|10974.95|0
1648473150000|2022-03-28 13:12:30|10974.38|10974.38|10974.38|10974.38|10974.38|10974.38|10974.38|10974.38|0
1648473160000|2022-03-28 13:12:40|10974.58|10974.58|10973.68|10973.68|10974.58|10974.58|10973.6|10973.6|0
1648473180000|2022-03-28 13:13:00|10974.86|10974.86|10975.84|10975.84|10975.84|10975.84|10974.86|10974.86|0
1648473190000|2022-03-28 13:13:10|10975.67|10975.67|10976.01|10976.01|10976.01|10976.01|10975.67|10975.67|0
1648473200000|2022-03-28 13:13:20|10976.99|10976.99|10977.12|10977.12|10977.12|10977.12|10976.99|10976.99|0
1648473210000|2022-03-28 13:13:30|10976.77|10976.77|10976.77|10976.77|10976.77|10976.77|10976.77|10976.77|0
1648473220000|2022-03-28 13:13:40|10976.88|10976.88|10976.67|10976.67|10976.88|10976.88|10976.67|10976.67|0
1648473230000|2022-03-28 13:13:50|10977.17|10977.17|10977.17|10977.17|10977.17|10977.17|10977.17|10977.17|0
1648473240000|2022-03-28 13:14:00|10976.48|10976.48|10976.08|10976.08|10976.48|10976.48|10976.08|10976.08|0
1648473270000|2022-03-28 13:14:30|10975.74|10975.74|10974.55|10974.55|10975.74|10975.74|10974.55|10974.55|0
1648473280000|2022-03-28 13:14:40|10974.21|10974.21|10975.19|10975.19|10975.39|10975.39|10974.21|10974.21|0
1648473300000|2022-03-28 13:15:00|10975.04|10975.04|10976.22|10976.22|10976.22|10976.22|10975.04|10975.04|0
1648473320000|2022-03-28 13:15:20|10975.24|10975.24|10974.39|10974.39|10975.24|10975.24|10974.39|10974.39|0
1648473340000|2022-03-28 13:15:40|10974.24|10974.24|10973.5|10973.5|10974.24|10974.24|10973.5|10973.5|0
1648473350000|2022-03-28 13:15:50|10973.38|10973.38|10973.38|10973.38|10973.38|10973.38|10973.38|10973.38|0
1648473360000|2022-03-28 13:16:00|10973.17|10973.17|10973.02|10973.02|10973.17|10973.17|10973.02|10973.02|0
1648473370000|2022-03-28 13:16:10|10972.62|10972.62|10972.2|10972.2|10973.02|10973.02|10972.2|10972.2|0
1648473380000|2022-03-28 13:16:20|10971.97|10971.97|10970.82|10970.82|10972.08|10972.08|10970.82|10970.82|0
1648473390000|2022-03-28 13:16:30|10970.48|10970.48|10970.48|10970.48|10970.48|10970.48|10970.36|10970.36|0
1648473400000|2022-03-28 13:16:40|10970.37|10970.37|10970.37|10970.37|10970.37|10970.37|10970.37|10970.37|0
1648473410000|2022-03-28 13:16:50|10970.05|10970.05|10968.87|10968.87|10970.05|10970.05|10968.87|10968.87|0
1648473430000|2022-03-28 13:17:10|10968.47|10968.47|10968.47|10968.47|10968.47|10968.47|10968.47|10968.47|0
1648473450000|2022-03-28 13:17:30|10968.27|10968.27|10969.04|10969.04|10969.04|10969.04|10968.09|10968.09|0
1648473460000|2022-03-28 13:17:40|10967.85|10967.85|10967.85|10967.85|10967.85|10967.85|10967.85|10967.85|0
1648473470000|2022-03-28 13:17:50|10967.74|10967.74|10968.78|10968.78|10968.78|10968.78|10967.6|10967.6|0
1648473480000|2022-03-28 13:18:00|10967.6|10967.6|10967.36|10967.36|10967.6|10967.6|10967.36|10967.36|0
1648473490000|2022-03-28 13:18:10|10967.2|10967.2|10966.4|10966.4|10967.2|10967.2|10966.22|10966.22|0
1648473500000|2022-03-28 13:18:20|10966.01|10966.01|10966.01|10966.01|10966.01|10966.01|10966.01|10966.01|0
1648473510000|2022-03-28 13:18:30|10965.61|10965.61|10965.61|10965.61|10965.61|10965.61|10965.61|10965.61|0
1648473530000|2022-03-28 13:18:50|10965.11|10965.11|10964.18|10964.18|10965.11|10965.11|10962.44|10962.44|0
1648473540000|2022-03-28 13:19:00|10961.81|10961.81|10961.19|10961.19|10961.96|10961.96|10960.01|10960.01|0
1648473550000|2022-03-28 13:19:10|10960.22|10960.22|10960.27|10960.27|10960.27|10960.27|10960.22|10960.22|0
1648473560000|2022-03-28 13:19:20|10960.32|10960.32|10960.32|10960.32|10960.32|10960.32|10960.32|10960.32|0
1648473570000|2022-03-28 13:19:30|10960.42|10960.42|10960.42|10960.42|10960.42|10960.42|10960.42|10960.42|0
1648473580000|2022-03-28 13:19:40|10959.24|10959.24|10958.98|10958.98|10959.24|10959.24|10958.98|10958.98|0
1648473590000|2022-03-28 13:19:50|10958.86|10958.86|10958.86|10958.86|10958.86|10958.86|10958.86|10958.86|0
1648473600000|2022-03-28 13:20:00|10959.04|10959.04|10959.04|10959.04|10959.04|10959.04|10959.04|10959.04|0
1648473610000|2022-03-28 13:20:10|10959.16|10959.16|10958.77|10958.77|10959.16|10959.16|10958.66|10958.66|0
1648473620000|2022-03-28 13:20:20|10959.17|10959.17|10959.17|10959.17|10959.17|10959.17|10959.17|10959.17|0
1648473630000|2022-03-28 13:20:30|10960.35|10960.35|10960.69|10960.69|10960.69|10960.69|10960.35|10960.35|0
1648473640000|2022-03-28 13:20:40|10960.92|10960.92|10960.9|10960.9|10960.92|10960.92|10960.5|10960.5|0
1648473650000|2022-03-28 13:20:50|10960.74|10960.74|10960.74|10960.74|10960.74|10960.74|10960.74|10960.74|0
1648473660000|2022-03-28 13:21:00|10960.4|10960.4|10960.52|10960.52|10960.52|10960.52|10960.4|10960.4|0
1648473670000|2022-03-28 13:21:10|10960.86|10960.86|10961.29|10961.29|10961.29|10961.29|10960.31|10960.31|0
1648473700000|2022-03-28 13:21:40|10961.19|10961.19|10961.19|10961.19|10961.19|10961.19|10961.19|10961.19|0
1648473710000|2022-03-28 13:21:50|10961.27|10961.27|10961.27|10961.27|10961.27|10961.27|10961.27|10961.27|0
1648473720000|2022-03-28 13:22:00|10961.06|10961.06|10961.13|10961.13|10961.13|10961.13|10959.87|10959.87|0
1648473740000|2022-03-28 13:22:20|10959.95|10959.95|10959.95|10959.95|10959.95|10959.95|10959.95|10959.95|0
1648473750000|2022-03-28 13:22:30|10959.83|10959.83|10959.73|10959.73|10959.83|10959.83|10959.73|10959.73|0
1648473760000|2022-03-28 13:22:40|10959.62|10959.62|10959.62|10959.62|10959.62|10959.62|10959.62|10959.62|0
1648473770000|2022-03-28 13:22:50|10959.12|10959.12|10959.12|10959.12|10959.12|10959.12|10959.12|10959.12|0
1648473780000|2022-03-28 13:23:00|10959|10959|10957.47|10957.47|10959|10959|10957.47|10957.47|0
1648473800000|2022-03-28 13:23:20|10958.65|10958.65|10958.53|10958.53|10958.65|10958.65|10958.53|10958.53|0
1648473810000|2022-03-28 13:23:30|10958.38|10958.38|10955.14|10955.14|10958.48|10958.48|10955.14|10955.14|0
1648473830000|2022-03-28 13:23:50|10955.4|10955.4|10954.21|10954.21|10955.4|10955.4|10954.21|10954.21|0
1648473840000|2022-03-28 13:24:00|10954.06|10954.06|10954.06|10954.06|10955.25|10955.25|10954.06|10954.06|0
1648473850000|2022-03-28 13:24:10|10955.04|10955.04|10955.04|10955.04|10955.04|10955.04|10955.04|10955.04|0
1648473870000|2022-03-28 13:24:30|10954.81|10954.81|10954.89|10954.89|10954.89|10954.89|10954.81|10954.81|0
1648473900000|2022-03-28 13:25:00|10954.76|10954.76|10953.78|10953.78|10954.76|10954.76|10953.78|10953.78|0
1648473910000|2022-03-28 13:25:10|10953.43|10953.43|10950.68|10950.68|10953.43|10953.43|10950.68|10950.68|0
1648473920000|2022-03-28 13:25:20|10951.87|10951.87|10951.26|10951.26|10951.87|10951.87|10951.26|10951.26|0
1648473930000|2022-03-28 13:25:30|10952.44|10952.44|10952.26|10952.26|10952.44|10952.44|10951.46|10951.46|0
1648473940000|2022-03-28 13:25:40|10952.21|10952.21|10952.21|10952.21|10952.21|10952.21|10952.21|10952.21|0
1648473950000|2022-03-28 13:25:50|10952.28|10952.28|10952.36|10952.36|10952.36|10952.36|10952.28|10952.28|0
1648473960000|2022-03-28 13:26:00|10952.2|10952.2|10951.8|10951.8|10952.2|10952.2|10951.8|10951.8|0
1648473970000|2022-03-28 13:26:10|10952.98|10952.98|10952.98|10952.98|10952.98|10952.98|10952.98|10952.98|0
1648473990000|2022-03-28 13:26:30|10951.8|10951.8|10951.89|10951.89|10951.89|10951.89|10951.8|10951.8|0
1648474000000|2022-03-28 13:26:40|10951.49|10951.49|10951.49|10951.49|10951.49|10951.49|10951.49|10951.49|0
1648474010000|2022-03-28 13:26:50|10951.61|10951.61|10951.26|10951.26|10951.95|10951.95|10950.92|10950.92|0
1648474020000|2022-03-28 13:27:00|10951.38|10951.38|10952.33|10952.33|10952.33|10952.33|10951.38|10951.38|0
1648474050000|2022-03-28 13:27:30|10952.45|10952.45|10952.45|10952.45|10952.45|10952.45|10952.45|10952.45|0
1648474070000|2022-03-28 13:27:50|10952.35|10952.35|10952.35|10952.35|10952.35|10952.35|10952.35|10952.35|0
1648474080000|2022-03-28 13:28:00|10953.33|10953.33|10953.33|10953.33|10953.33|10953.33|10953.33|10953.33|0
1648474090000|2022-03-28 13:28:10|10954.02|10954.02|10955.34|10955.34|10955.34|10955.34|10954.02|10954.02|0
1648474120000|2022-03-28 13:28:40|10955.46|10955.46|10955.71|10955.71|10955.71|10955.71|10955.46|10955.46|0
1648474130000|2022-03-28 13:28:50|10956.69|10956.69|10956.69|10956.69|10956.69|10956.69|10956.69|10956.69|0
1648474140000|2022-03-28 13:29:00|10956.29|10956.29|10954.87|10954.87|10956.82|10956.82|10954.87|10954.87|0
1648474150000|2022-03-28 13:29:10|10955.12|10955.12|10956.18|10956.18|10956.31|10956.31|10955.12|10955.12|0
1648474160000|2022-03-28 13:29:20|10956.26|10956.26|10956.01|10956.01|10956.41|10956.41|10956.01|10956.01|0
1648474180000|2022-03-28 13:29:40|10955.9|10955.9|10956.73|10956.73|10956.73|10956.73|10955.55|10955.55|0
1648474190000|2022-03-28 13:29:50|10957.09|10957.09|10959.58|10959.58|10959.58|10959.58|10957.09|10957.09|0
1648474200000|2022-03-28 13:30:00|10958.78|10958.78|10979.12|10979.12|10980.91|10980.91|10958.78|10958.78|0
1648474210000|2022-03-28 13:30:10|10979.62|10979.62|10993.69|10993.69|10993.69|10993.69|10979.13|10979.13|0
1648474220000|2022-03-28 13:30:20|10993.92|10993.92|10994.88|10994.88|10994.88|10994.88|10993.92|10993.92|0
1648474230000|2022-03-28 13:30:30|10994.38|10994.38|10989.52|10989.52|10995.07|10995.07|10987.9|10987.9|0
1648474240000|2022-03-28 13:30:40|10989.6|10989.6|10985.53|10985.53|10990.26|10990.26|10985.53|10985.53|0
1648474250000|2022-03-28 13:30:50|10985.27|10985.27|10983.91|10983.91|10985.27|10985.27|10983.65|10983.65|0
1648474260000|2022-03-28 13:31:00|10985.09|10985.09|10986.65|10986.65|10988.81|10988.81|10985.09|10985.09|0
1648474270000|2022-03-28 13:31:10|10986.53|10986.53|10986.37|10986.37|10986.53|10986.53|10986.37|10986.37|0
1648474280000|2022-03-28 13:31:20|10986.11|10986.11|10985.98|10985.98|10986.37|10986.37|10985.98|10985.98|0
1648474290000|2022-03-28 13:31:30|10985.81|10985.81|10982.88|10982.88|10985.81|10985.81|10982.88|10982.88|0
1648474300000|2022-03-28 13:31:40|10984.06|10984.06|10984.06|10984.06|10984.06|10984.06|10984.06|10984.06|0
1648474310000|2022-03-28 13:31:50|10983.9|10983.9|10983.9|10983.9|10983.9|10983.9|10983.74|10983.74|0
1648474320000|2022-03-28 13:32:00|10983.51|10983.51|10983.01|10983.01|10983.51|10983.51|10982.22|10982.22|0
1648474330000|2022-03-28 13:32:10|10983.41|10983.41|10990.32|10990.32|10990.52|10990.52|10983.41|10983.41|0
1648474350000|2022-03-28 13:32:30|10989.63|10989.63|10986.95|10986.95|10989.63|10989.63|10986.95|10986.95|0
1648474360000|2022-03-28 13:32:40|10986.7|10986.7|10988.69|10988.69|10988.69|10988.69|10986.7|10986.7|0
1648474370000|2022-03-28 13:32:50|10989.88|10989.88|10991.43|10991.43|10992.4|10992.4|10989.88|10989.88|0
1648474380000|2022-03-28 13:33:00|10991.75|10991.75|10992.93|10992.93|10997.07|10997.07|10991.75|10991.75|0
1648474390000|2022-03-28 13:33:10|10992.81|10992.81|10991.4|10991.4|10992.81|10992.81|10991.29|10991.29|0
1648474400000|2022-03-28 13:33:20|10991.75|10991.75|10986.53|10986.53|10991.75|10991.75|10985.91|10985.91|0
1648474410000|2022-03-28 13:33:30|10986.18|10986.18|10986.64|10986.64|10986.64|10986.64|10985.66|10985.66|0
1648474420000|2022-03-28 13:33:40|10988.59|10988.59|10988.59|10988.59|10988.59|10988.59|10988.59|10988.59|0
1648474430000|2022-03-28 13:33:50|10989.39|10989.39|10994.72|10994.72|10994.72|10994.72|10989.39|10989.39|0
1648474440000|2022-03-28 13:34:00|10995.12|10995.12|11000.78|11000.78|11000.78|11000.78|10995.12|10995.12|0
1648474450000|2022-03-28 13:34:10|10999.6|10999.6|10998.97|10998.97|10999.95|10999.95|10998.97|10998.97|0
1648474470000|2022-03-28 13:34:30|10998.57|10998.57|10997.7|10997.7|10998.57|10998.57|10997.7|10997.7|0
1648474480000|2022-03-28 13:34:40|10997.9|10997.9|10998.02|10998.02|10998.02|10998.02|10997.9|10997.9|0
1648474490000|2022-03-28 13:34:50|10996.83|10996.83|10996.83|10996.83|10996.83|10996.83|10996.83|10996.83|0
1648474500000|2022-03-28 13:35:00|10996.98|10996.98|10996.87|10996.87|10996.98|10996.98|10996.87|10996.87|0
1648474510000|2022-03-28 13:35:10|10997.26|10997.26|10995.06|10995.06|10997.26|10997.26|10993.19|10993.19|0
1648474520000|2022-03-28 13:35:20|10995.46|10995.46|10995.02|10995.02|10995.86|10995.86|10994.68|10994.68|0
1648474530000|2022-03-28 13:35:30|10995.28|10995.28|10999.13|10999.13|10999.13|10999.13|10995.28|10995.28|0
1648474540000|2022-03-28 13:35:40|10998.9|10998.9|10998.9|10998.9|10999.01|10999.01|10998.9|10998.9|0
1648474550000|2022-03-28 13:35:50|11000.09|11000.09|10999.86|10999.86|11000.09|11000.09|10999.86|10999.86|0
1648474560000|2022-03-28 13:36:00|11000.11|11000.11|11003.68|11003.68|11004.65|11004.65|11000.11|11000.11|0
1648474570000|2022-03-28 13:36:10|11002.49|11002.49|11001.31|11001.31|11003.68|11003.68|11001.31|11001.31|0
1648474580000|2022-03-28 13:36:20|11001.4|11001.4|11000.61|11000.61|11001.4|11001.4|11000.61|11000.61|0
1648474590000|2022-03-28 13:36:30|11000.87|11000.87|10999.17|10999.17|11000.87|11000.87|10997.59|10997.59|0
1648474600000|2022-03-28 13:36:40|10999.29|10999.29|10999.29|10999.29|10999.29|10999.29|10999.29|10999.29|0
1648474610000|2022-03-28 13:36:50|10999.62|10999.62|10999.62|10999.62|10999.62|10999.62|10999.62|10999.62|0
1648474620000|2022-03-28 13:37:00|11004.29|11004.29|11005.85|11005.85|11007.65|11007.65|11004.29|11004.29|0
1648474630000|2022-03-28 13:37:10|11005.68|11005.68|11003.61|11003.61|11005.68|11005.68|11003.61|11003.61|0
1648474640000|2022-03-28 13:37:20|11003.27|11003.27|11003.27|11003.27|11003.27|11003.27|11003.27|11003.27|0
1648474650000|2022-03-28 13:37:30|11003.07|11003.07|11003.65|11003.65|11003.65|11003.65|11002.67|11002.67|0
1648474660000|2022-03-28 13:37:40|11003.39|11003.39|11002.7|11002.7|11003.39|11003.39|11002.7|11002.7|0
1648474670000|2022-03-28 13:37:50|11003.49|11003.49|11003.49|11003.49|11003.49|11003.49|11003.49|11003.49|0
1648474680000|2022-03-28 13:38:00|11003.07|11003.07|11006.72|11006.72|11006.72|11006.72|11003.07|11003.07|0
1648474690000|2022-03-28 13:38:10|11006.38|11006.38|11005.98|11005.98|11006.38|11006.38|11005.98|11005.98|0
1648474700000|2022-03-28 13:38:20|11005.64|11005.64|11005.64|11005.64|11005.64|11005.64|11005.64|11005.64|0
1648474710000|2022-03-28 13:38:30|11005.29|11005.29|11004.5|11004.5|11005.29|11005.29|11004.5|11004.5|0
1648474720000|2022-03-28 13:38:40|11004.84|11004.84|11005.5|11005.5|11005.5|11005.5|11004.84|11004.84|0
1648474740000|2022-03-28 13:39:00|11005.9|11005.9|11015.26|11015.26|11015.26|11015.26|11005.9|11005.9|0
1648474750000|2022-03-28 13:39:10|11017.22|11017.22|11016.94|11016.94|11017.33|11017.33|11016.64|11016.64|0
1648474760000|2022-03-28 13:39:20|11018.13|11018.13|11018.28|11018.28|11018.63|11018.63|11018.13|11018.13|0
1648474770000|2022-03-28 13:39:30|11017.1|11017.1|11015.15|11015.15|11017.1|11017.1|11015.15|11015.15|0
1648474780000|2022-03-28 13:39:40|11014.8|11014.8|11015.15|11015.15|11015.15|11015.15|11014.8|11014.8|0
1648474790000|2022-03-28 13:39:50|11015.48|11015.48|11015.48|11015.48|11015.48|11015.48|11015.48|11015.48|0
1648474800000|2022-03-28 13:40:00|11015.88|11015.88|11016.67|11016.67|11016.67|11016.67|11015.88|11015.88|0
1648474810000|2022-03-28 13:40:10|11017.07|11017.07|11017.07|11017.07|11017.07|11017.07|11017.07|11017.07|0
1648474820000|2022-03-28 13:40:20|11017.42|11017.42|11017.7|11017.7|11017.81|11017.81|11017.42|11017.42|0
1648474830000|2022-03-28 13:40:30|11017.96|11017.96|11022.11|11022.11|11022.8|11022.8|11017.96|11017.96|0
1648474840000|2022-03-28 13:40:40|11020.93|11020.93|11019.12|11019.12|11020.93|11020.93|11018.56|11018.56|0
1648474850000|2022-03-28 13:40:50|11019.24|11019.24|11019.24|11019.24|11019.24|11019.24|11019.24|11019.24|0
1648474860000|2022-03-28 13:41:00|11019.59|11019.59|11019.59|11019.59|11019.59|11019.59|11018.4|11018.4|0
1648474870000|2022-03-28 13:41:10|11019.7|11019.7|11021.91|11021.91|11022.26|11022.26|11019.7|11019.7|0
1648474880000|2022-03-28 13:41:20|11021.57|11021.57|11021.91|11021.91|11022.26|11022.26|11021.57|11021.57|0
1648474890000|2022-03-28 13:41:30|11022.12|11022.12|11022.12|11022.12|11022.12|11022.12|11022.12|11022.12|0
1648474900000|2022-03-28 13:41:40|11022.52|11022.52|11020.99|11020.99|11022.52|11022.52|11020.99|11020.99|0
1648474910000|2022-03-28 13:41:50|11021.68|11021.68|11021.24|11021.24|11022.86|11022.86|11020.99|11020.99|0
1648474920000|2022-03-28 13:42:00|11021.96|11021.96|11024.72|11024.72|11024.72|11024.72|11021.96|11021.96|0
1648474930000|2022-03-28 13:42:10|11024.32|11024.32|11023.34|11023.34|11024.32|11024.32|11023.34|11023.34|0
1648474940000|2022-03-28 13:42:20|11023.55|11023.55|11021.91|11021.91|11023.56|11023.56|11021.91|11021.91|0
1648474950000|2022-03-28 13:42:30|11021.18|11021.18|11019.79|11019.79|11021.18|11021.18|11019.42|11019.42|0
1648474970000|2022-03-28 13:42:50|11020.19|11020.19|11021.16|11021.16|11022.2|11022.2|11020.19|11020.19|0
1648474980000|2022-03-28 13:43:00|11018.23|11018.23|11018.52|11018.52|11018.92|11018.92|11018.23|11018.23|0
1648474990000|2022-03-28 13:43:10|11018.18|11018.18|11017.93|11017.93|11018.52|11018.52|11017.73|11017.73|0
1648475000000|2022-03-28 13:43:20|11017.24|11017.24|11015.12|11015.12|11017.24|11017.24|11015.12|11015.12|0
1648475010000|2022-03-28 13:43:30|11016.9|11016.9|11017.01|11017.01|11018.2|11018.2|11015.72|11015.72|0
1648475020000|2022-03-28 13:43:40|11018.2|11018.2|11020.15|11020.15|11020.15|11020.15|11017.01|11017.01|0
1648475030000|2022-03-28 13:43:50|11020.23|11020.23|11020.23|11020.23|11020.23|11020.23|11020.23|11020.23|0
1648475040000|2022-03-28 13:44:00|11018.07|11018.07|11017.83|11017.83|11018.07|11018.07|11017.83|11017.83|0
1648475050000|2022-03-28 13:44:10|11016.65|11016.65|11016.65|11016.65|11016.65|11016.65|11016.65|11016.65|0
1648475060000|2022-03-28 13:44:20|11016.13|11016.13|11015.79|11015.79|11016.13|11016.13|11015.79|11015.79|0
1648475070000|2022-03-28 13:44:30|11013.48|11013.48|11014.1|11014.1|11014.1|11014.1|11012.83|11012.83|0
1648475080000|2022-03-28 13:44:40|11014.5|11014.5|11014.03|11014.03|11014.5|11014.5|11014.03|11014.03|0
1648475090000|2022-03-28 13:44:50|11014.62|11014.62|11015.21|11015.21|11015.21|11015.21|11014.62|11014.62|0
1648475100000|2022-03-28 13:45:00|11017.17|11017.17|11017.76|11017.76|11017.76|11017.76|11017.17|11017.17|0
1648475110000|2022-03-28 13:45:10|11017.17|11017.17|11018.12|11018.12|11018.12|11018.12|11017.17|11017.17|0
1648475120000|2022-03-28 13:45:20|11017.78|11017.78|11009.58|11009.58|11017.78|11017.78|11008.39|11008.39|0
1648475130000|2022-03-28 13:45:30|11009.23|11009.23|11008.92|11008.92|11009.39|11009.39|11008.92|11008.92|0
1648475140000|2022-03-28 13:45:40|11008.87|11008.87|11008.67|11008.67|11008.97|11008.97|11007.79|11007.79|0
1648475150000|2022-03-28 13:45:50|11008.33|11008.33|11008.13|11008.13|11008.72|11008.72|11006.35|11006.35|0
1648475160000|2022-03-28 13:46:00|11008.72|11008.72|11010.2|11010.2|11010.79|11010.79|11008.47|11008.47|0
1648475170000|2022-03-28 13:46:10|11010.79|11010.79|11012.55|11012.55|11012.55|11012.55|11009.44|11009.44|0
1648475190000|2022-03-28 13:46:30|11012.4|11012.4|11012.4|11012.4|11012.4|11012.4|11012.4|11012.4|0
1648475210000|2022-03-28 13:46:50|11012.05|11012.05|11012.29|11012.29|11012.29|11012.29|11012.05|11012.05|0
1648475220000|2022-03-28 13:47:00|11012.63|11012.63|11009.16|11009.16|11012.63|11012.63|11009.16|11009.16|0
1648475240000|2022-03-28 13:47:20|11009.42|11009.42|11009.42|11009.42|11009.42|11009.42|11009.42|11009.42|0
1648475250000|2022-03-28 13:47:30|11009.07|11009.07|11008.68|11008.68|11009.47|11009.47|11008.29|11008.29|0
1648475260000|2022-03-28 13:47:40|11009.86|11009.86|11007.36|11007.36|11009.86|11009.86|11006.72|11006.72|0
1648475270000|2022-03-28 13:47:50|11009.31|11009.31|11009.65|11009.65|11009.65|11009.65|11009.31|11009.31|0
1648475280000|2022-03-28 13:48:00|11010.84|11010.84|11007.32|11007.32|11010.84|11010.84|11007.32|11007.32|0
1648475290000|2022-03-28 13:48:10|11007.17|11007.17|11005.86|11005.86|11009.46|11009.46|11005.86|11005.86|0
1648475300000|2022-03-28 13:48:20|11007.05|11007.05|11008.65|11008.65|11008.65|11008.65|11006.59|11006.59|0
1648475310000|2022-03-28 13:48:30|11008.54|11008.54|11008.65|11008.65|11008.65|11008.65|11008.54|11008.54|0
1648475320000|2022-03-28 13:48:40|11009|11009|11009.18|11009.18|11009.18|11009.18|11008.83|11008.83|0
1648475330000|2022-03-28 13:48:50|11009.26|11009.26|11009.31|11009.31|11009.31|11009.31|11008.17|11008.17|0
1648475340000|2022-03-28 13:49:00|11008.13|11008.13|11006.79|11006.79|11008.24|11008.24|11006.79|11006.79|0
1648475350000|2022-03-28 13:49:10|11006.59|11006.59|11006.59|11006.59|11006.59|11006.59|11006.59|11006.59|0
1648475360000|2022-03-28 13:49:20|11006.33|11006.33|11006.33|11006.33|11006.33|11006.33|11006.33|11006.33|0
1648475370000|2022-03-28 13:49:30|11006.38|11006.38|11006.26|11006.26|11006.38|11006.38|11005.93|11005.93|0
1648475380000|2022-03-28 13:49:40|11006.66|11006.66|11007.05|11007.05|11007.05|11007.05|11005.87|11005.87|0
1648475390000|2022-03-28 13:49:50|11005.87|11005.87|11004.68|11004.68|11005.87|11005.87|11004.68|11004.68|0
1648475400000|2022-03-28 13:50:00|11005.87|11005.87|11006.56|11006.56|11006.56|11006.56|11005.87|11005.87|0
1648475410000|2022-03-28 13:50:10|11007.53|11007.53|11007.44|11007.44|11008.63|11008.63|11007.44|11007.44|0
1648475420000|2022-03-28 13:50:20|11008.63|11008.63|11010.21|11010.21|11010.21|11010.21|11007.84|11007.84|0
1648475430000|2022-03-28 13:50:30|11009.81|11009.81|11011.27|11011.27|11011.27|11011.27|11009.81|11009.81|0
1648475440000|2022-03-28 13:50:40|11012.25|11012.25|11014.39|11014.39|11014.39|11014.39|11012.25|11012.25|0
1648475450000|2022-03-28 13:50:50|11014.79|11014.79|11014.79|11014.79|11014.79|11014.79|11014.79|11014.79|0
1648475460000|2022-03-28 13:51:00|11015.13|11015.13|11015.02|11015.02|11015.13|11015.13|11015.02|11015.02|0
1648475470000|2022-03-28 13:51:10|11013.83|11013.83|11013.02|11013.02|11013.83|11013.83|11012.86|11012.86|0
1648475480000|2022-03-28 13:51:20|11012.63|11012.63|11012.89|11012.89|11012.89|11012.89|11012.63|11012.63|0
1648475490000|2022-03-28 13:51:30|11012.84|11012.84|11011.31|11011.31|11012.84|11012.84|11011.31|11011.31|0
1648475500000|2022-03-28 13:51:40|11012.49|11012.49|11012.69|11012.69|11012.69|11012.69|11012.49|11012.49|0
1648475510000|2022-03-28 13:51:50|11012.81|11012.81|11014.76|11014.76|11014.76|11014.76|11012.81|11012.81|0
1648475520000|2022-03-28 13:52:00|11014.65|11014.65|11016.21|11016.21|11016.34|11016.34|11013.23|11013.23|0
1648475530000|2022-03-28 13:52:10|11015.24|11015.24|11016.3|11016.3|11016.5|11016.5|11015.24|11015.24|0
1648475540000|2022-03-28 13:52:20|11016.46|11016.46|11016.46|11016.46|11016.86|11016.86|11016.46|11016.46|0
1648475550000|2022-03-28 13:52:30|11015.28|11015.28|11015.41|11015.41|11015.41|11015.41|11015.28|11015.28|0
1648475560000|2022-03-28 13:52:40|11014.23|11014.23|11014.23|11014.23|11014.23|11014.23|11014.23|11014.23|0
1648475570000|2022-03-28 13:52:50|11014.11|11014.11|11014.11|11014.11|11014.11|11014.11|11014.11|11014.11|0
1648475580000|2022-03-28 13:53:00|11012.93|11012.93|11012.93|11012.93|11012.93|11012.93|11012.93|11012.93|0
1648475590000|2022-03-28 13:53:10|11012.42|11012.42|11009.07|11009.07|11012.42|11012.42|11009.07|11009.07|0
1648475600000|2022-03-28 13:53:20|11011.02|11011.02|11011.77|11011.77|11011.77|11011.77|11011.02|11011.02|0
1648475610000|2022-03-28 13:53:30|11011.42|11011.42|11009.5|11009.5|11011.42|11011.42|11009.5|11009.5|0
1648475620000|2022-03-28 13:53:40|11009.1|11009.1|11009.1|11009.1|11009.1|11009.1|11009.1|11009.1|0
1648475630000|2022-03-28 13:53:50|11009.45|11009.45|11013.98|11013.98|11013.98|11013.98|11009.45|11009.45|0
1648475640000|2022-03-28 13:54:00|11013.88|11013.88|11013.88|11013.88|11013.88|11013.88|11013.88|11013.88|0
1648475650000|2022-03-28 13:54:10|11014.28|11014.28|11014.35|11014.35|11014.35|11014.35|11014.28|11014.28|0
1648475670000|2022-03-28 13:54:30|11014.55|11014.55|11014.04|11014.04|11015.79|11015.79|11014.04|11014.04|0
1648475680000|2022-03-28 13:54:40|11014.09|11014.09|11013.01|11013.01|11014.14|11014.14|11012.96|11012.96|0
1648475690000|2022-03-28 13:54:50|11013.22|11013.22|11013.27|11013.27|11013.27|11013.27|11013.22|11013.22|0
1648475700000|2022-03-28 13:55:00|11012.92|11012.92|11007.33|11007.33|11012.92|11012.92|11007.33|11007.33|0
1648475710000|2022-03-28 13:55:10|11007.12|11007.12|11008.29|11008.29|11009.99|11009.99|11006.8|11006.8|0
1648475730000|2022-03-28 13:55:30|11008.68|11008.68|11011.43|11011.43|11011.43|11011.43|11008.68|11008.68|0
1648475750000|2022-03-28 13:55:50|11011.03|11011.03|11010.06|11010.06|11011.03|11011.03|11010.06|11010.06|0
1648475760000|2022-03-28 13:56:00|11009.08|11009.08|11007.7|11007.7|11009.08|11009.08|11007.7|11007.7|0
1648475770000|2022-03-28 13:56:10|11008.67|11008.67|11008.67|11008.67|11008.67|11008.67|11008.67|11008.67|0
1648475780000|2022-03-28 13:56:20|11008.27|11008.27|11008.27|11008.27|11008.27|11008.27|11008.27|11008.27|0
1648475790000|2022-03-28 13:56:30|11007.88|11007.88|11009.06|11009.06|11009.06|11009.06|11007.88|11007.88|0
1648475800000|2022-03-28 13:56:40|11009.39|11009.39|11009.39|11009.39|11009.39|11009.39|11009.39|11009.39|0
1648475810000|2022-03-28 13:56:50|11009.63|11009.63|11009.42|11009.42|11009.63|11009.63|11009.42|11009.42|0
1648475820000|2022-03-28 13:57:00|11008.24|11008.24|11012.59|11012.59|11012.94|11012.94|11008.24|11008.24|0
1648475830000|2022-03-28 13:57:10|11013.11|11013.11|11012.9|11012.9|11013.11|11013.11|11012.9|11012.9|0
1648475840000|2022-03-28 13:57:20|11012.56|11012.56|11009.63|11009.63|11012.56|11012.56|11009.63|11009.63|0
1648475850000|2022-03-28 13:57:30|11009.47|11009.47|11009.36|11009.36|11009.47|11009.47|11009.36|11009.36|0
1648475860000|2022-03-28 13:57:40|11008.96|11008.96|11008.96|11008.96|11008.96|11008.96|11008.96|11008.96|0
1648475880000|2022-03-28 13:58:00|11007.98|11007.98|11006.01|11006.01|11007.98|11007.98|11006.01|11006.01|0
1648475890000|2022-03-28 13:58:10|11007.19|11007.19|11006.21|11006.21|11007.19|11007.19|11006.21|11006.21|0
1648475900000|2022-03-28 13:58:20|11007.4|11007.4|11005.02|11005.02|11007.4|11007.4|11005.02|11005.02|0
1648475910000|2022-03-28 13:58:30|11004.84|11004.84|11004.07|11004.07|11004.84|11004.84|11004.07|11004.07|0
1648475920000|2022-03-28 13:58:40|11003.95|11003.95|11000.59|11000.59|11003.95|11003.95|11000.59|11000.59|0
1648475930000|2022-03-28 13:58:50|11001.57|11001.57|11001.45|11001.45|11001.57|11001.57|11001.45|11001.45|0
1648475940000|2022-03-28 13:59:00|11001.34|11001.34|11001.14|11001.14|11001.34|11001.34|11001.14|11001.14|0
1648475950000|2022-03-28 13:59:10|11001.34|11001.34|11001.41|11001.41|11001.41|11001.41|11001.34|11001.34|0
1648475960000|2022-03-28 13:59:20|11002.39|11002.39|11002.39|11002.39|11002.39|11002.39|11002.39|11002.39|0
1648475970000|2022-03-28 13:59:30|11001.21|11001.21|11001.21|11001.21|11001.21|11001.21|11001.21|11001.21|0
1648475980000|2022-03-28 13:59:40|10999.25|10999.25|10996.79|10996.79|10999.25|10999.25|10996.79|10996.79|0
1648475990000|2022-03-28 13:59:50|10997.19|10997.19|10998.28|10998.28|10998.28|10998.28|10997.19|10997.19|0
1648476000000|2022-03-28 14:00:00|10999.46|10999.46|10999.46|10999.46|10999.46|10999.46|10999.46|10999.46|0
1648476010000|2022-03-28 14:00:10|10998.28|10998.28|10998.05|10998.05|10998.28|10998.28|10998.05|10998.05|0
1648476020000|2022-03-28 14:00:20|10999.23|10999.23|10999.23|10999.23|10999.23|10999.23|10999.23|10999.23|0
1648476030000|2022-03-28 14:00:30|10999.44|10999.44|11000.41|11000.41|11000.41|11000.41|10999.44|10999.44|0
1648476040000|2022-03-28 14:00:40|11000.02|11000.02|10998.47|10998.47|11000.02|11000.02|10998.47|10998.47|0
1648476050000|2022-03-28 14:00:50|10998.55|10998.55|10998.39|10998.39|10998.55|10998.55|10998.39|10998.39|0
1648476060000|2022-03-28 14:01:00|10998.18|10998.18|10997.68|10997.68|10998.18|10998.18|10997.56|10997.56|0
1648476070000|2022-03-28 14:01:10|10997.75|10997.75|10995.38|10995.38|10997.75|10997.75|10995.1|10995.1|0
1648476080000|2022-03-28 14:01:20|10994.19|10994.19|10995.57|10995.57|10995.57|10995.57|10992.63|10992.63|0
1648476090000|2022-03-28 14:01:30|10996.54|10996.54|10996.46|10996.46|10996.54|10996.54|10994.37|10994.37|0
1648476100000|2022-03-28 14:01:40|10996.41|10996.41|10996.41|10996.41|10996.41|10996.41|10996.41|10996.41|0
1648476130000|2022-03-28 14:02:10|10995.23|10995.23|10994.05|10994.05|10995.23|10995.23|10994.05|10994.05|0
1648476140000|2022-03-28 14:02:20|10993.89|10993.89|10992.71|10992.71|10993.89|10993.89|10992.71|10992.71|0
1648476170000|2022-03-28 14:02:50|10991.53|10991.53|10991.88|10991.88|10991.88|10991.88|10990.7|10990.7|0
1648476180000|2022-03-28 14:03:00|10990.7|10990.7|10989.72|10989.72|10990.7|10990.7|10989.72|10989.72|0
1648476190000|2022-03-28 14:03:10|10988.54|10988.54|10988.54|10988.54|10988.54|10988.54|10988.54|10988.54|0
1648476200000|2022-03-28 14:03:20|10988.42|10988.42|10988.42|10988.42|10988.42|10988.42|10988.42|10988.42|0
1648476210000|2022-03-28 14:03:30|10987.91|10987.91|10983.33|10983.33|10987.91|10987.91|10983.33|10983.33|0
1648476220000|2022-03-28 14:03:40|10982.93|10982.93|10981.12|10981.12|10982.93|10982.93|10981.12|10981.12|0
1648476230000|2022-03-28 14:03:50|10980.88|10980.88|10980.88|10980.88|10980.88|10980.88|10980.88|10980.88|0
1648476250000|2022-03-28 14:04:10|10980.54|10980.54|10980.19|10980.19|10980.54|10980.54|10980.19|10980.19|0
1648476260000|2022-03-28 14:04:20|10980.08|10980.08|10980.65|10980.65|10980.65|10980.65|10980.08|10980.08|0
1648476270000|2022-03-28 14:04:30|10982.61|10982.61|10982.85|10982.85|10982.86|10982.86|10982.61|10982.61|0
1648476290000|2022-03-28 14:04:50|10982.76|10982.76|10982.76|10982.76|10982.76|10982.76|10982.76|10982.76|0
1648476300000|2022-03-28 14:05:00|10981.78|10981.78|10981.78|10981.78|10982.97|10982.97|10981.78|10981.78|0
1648476310000|2022-03-28 14:05:10|10981.71|10981.71|10981.71|10981.71|10981.71|10981.71|10981.71|10981.71|0
1648476320000|2022-03-28 14:05:20|10982.89|10982.89|10981.71|10981.71|10982.89|10982.89|10981.71|10981.71|0
1648476330000|2022-03-28 14:05:30|10981.31|10981.31|10977.76|10977.76|10981.31|10981.31|10977.76|10977.76|0
1648476340000|2022-03-28 14:05:40|10977.36|10977.36|10978.81|10978.81|10978.81|10978.81|10976.79|10976.79|0
1648476350000|2022-03-28 14:05:50|10979.2|10979.2|10980.39|10980.39|10980.39|10980.39|10979.2|10979.2|0
1648476370000|2022-03-28 14:06:10|10980.74|10980.74|10980.39|10980.39|10980.74|10980.74|10980.39|10980.39|0
1648476380000|2022-03-28 14:06:20|10980.6|10980.6|10980.2|10980.2|10980.6|10980.6|10980.2|10980.2|0
1648476390000|2022-03-28 14:06:30|10979.81|10979.81|10977.76|10977.76|10979.81|10979.81|10977.65|10977.65|0
1648476400000|2022-03-28 14:06:40|10977.51|10977.51|10977.93|10977.93|10978.48|10978.48|10977.51|10977.51|0
1648476410000|2022-03-28 14:06:50|10978.05|10978.05|10974.5|10974.5|10978.05|10978.05|10974.5|10974.5|0
1648476420000|2022-03-28 14:07:00|10974|10974|10977.57|10977.57|10977.57|10977.57|10974|10974|0
1648476430000|2022-03-28 14:07:10|10975.21|10975.21|10975.21|10975.21|10975.21|10975.21|10975.21|10975.21|0
1648476440000|2022-03-28 14:07:20|10975.11|10975.11|10977.41|10977.41|10977.41|10977.41|10975.11|10975.11|0
1648476450000|2022-03-28 14:07:30|10979.36|10979.36|10977.47|10977.47|10979.43|10979.43|10977.47|10977.47|0
1648476460000|2022-03-28 14:07:40|10977.68|10977.68|10976.7|10976.7|10977.68|10977.68|10976.7|10976.7|0
1648476470000|2022-03-28 14:07:50|10976.9|10976.9|10976.9|10976.9|10976.9|10976.9|10976.9|10976.9|0
1648476480000|2022-03-28 14:08:00|10977.05|10977.05|10977.05|10977.05|10977.05|10977.05|10977.05|10977.05|0
1648476490000|2022-03-28 14:08:10|10976.99|10976.99|10975.8|10975.8|10976.99|10976.99|10975.8|10975.8|0
1648476500000|2022-03-28 14:08:20|10975.95|10975.95|10975.95|10975.95|10975.95|10975.95|10975.95|10975.95|0
1648476520000|2022-03-28 14:08:40|10974.77|10974.77|10974.77|10974.77|10974.77|10974.77|10974.77|10974.77|0
1648476530000|2022-03-28 14:08:50|10975.95|10975.95|10976.97|10976.97|10976.97|10976.97|10975.28|10975.28|0
1648476540000|2022-03-28 14:09:00|10975.79|10975.79|10974.48|10974.48|10975.79|10975.79|10974.48|10974.48|0
1648476550000|2022-03-28 14:09:10|10973.1|10973.1|10972.49|10972.49|10973.26|10973.26|10972.44|10972.44|0
1648476560000|2022-03-28 14:09:20|10972.26|10972.26|10973.59|10973.59|10973.59|10973.59|10972.26|10972.26|0
1648476570000|2022-03-28 14:09:30|10973.38|10973.38|10974.04|10974.04|10974.04|10974.04|10973.38|10973.38|0
1648476580000|2022-03-28 14:09:40|10972.85|10972.85|10972.85|10972.85|10972.85|10972.85|10972.85|10972.85|0
1648476590000|2022-03-28 14:09:50|10972.97|10972.97|10973.18|10973.18|10973.18|10973.18|10972.97|10972.97|0
1648476600000|2022-03-28 14:10:00|10974.15|10974.15|10974.41|10974.41|10974.41|10974.41|10974.15|10974.15|0
1648476610000|2022-03-28 14:10:10|10975.2|10975.2|10973.55|10973.55|10975.2|10975.2|10973.55|10973.55|0
1648476620000|2022-03-28 14:10:20|10973.5|10973.5|10972.72|10972.72|10973.5|10973.5|10972.72|10972.72|0
1648476630000|2022-03-28 14:10:30|10972.67|10972.67|10971.49|10971.49|10972.67|10972.67|10971.37|10971.37|0
1648476650000|2022-03-28 14:10:50|10971.72|10971.72|10971.72|10971.72|10971.72|10971.72|10971.72|10971.72|0
1648476660000|2022-03-28 14:11:00|10971.83|10971.83|10975.52|10975.52|10975.52|10975.52|10971.83|10971.83|0
1648476680000|2022-03-28 14:11:20|10974.54|10974.54|10974.43|10974.43|10974.54|10974.54|10974.43|10974.43|0
1648476690000|2022-03-28 14:11:30|10974.69|10974.69|10974.69|10974.69|10974.69|10974.69|10974.69|10974.69|0
1648476700000|2022-03-28 14:11:40|10973.5|10973.5|10972.4|10972.4|10973.5|10973.5|10972.32|10972.32|0
1648476710000|2022-03-28 14:11:50|10973.58|10973.58|10972.4|10972.4|10973.58|10973.58|10972.4|10972.4|0
1648476720000|2022-03-28 14:12:00|10974.76|10974.76|10977.34|10977.34|10977.39|10977.39|10974.76|10974.76|0
1648476730000|2022-03-28 14:12:10|10976.16|10976.16|10977.34|10977.34|10977.34|10977.34|10976.16|10976.16|0
1648476740000|2022-03-28 14:12:20|10977.29|10977.29|10976.94|10976.94|10977.29|10977.29|10976.94|10976.94|0
1648476750000|2022-03-28 14:12:30|10976.83|10976.83|10976.25|10976.25|10976.83|10976.83|10976.02|10976.02|0
1648476760000|2022-03-28 14:12:40|10976.41|10976.41|10979.8|10979.8|10979.8|10979.8|10976.41|10976.41|0
1648476770000|2022-03-28 14:12:50|10980.08|10980.08|10981.76|10981.76|10981.76|10981.76|10980.08|10980.08|0
1648476780000|2022-03-28 14:13:00|10980.58|10980.58|10980.58|10980.58|10980.58|10980.58|10980.58|10980.58|0
1648476800000|2022-03-28 14:13:20|10978.62|10978.62|10978.78|10978.78|10978.78|10978.78|10978.62|10978.62|0
1648476810000|2022-03-28 14:13:30|10979.96|10979.96|10981.14|10981.14|10981.14|10981.14|10979.96|10979.96|0
1648476820000|2022-03-28 14:13:40|10982.25|10982.25|10984.96|10984.96|10984.96|10984.96|10982.25|10982.25|0
1648476830000|2022-03-28 14:13:50|10985.16|10985.16|10985.16|10985.16|10985.16|10985.16|10985.16|10985.16|0
1648476840000|2022-03-28 14:14:00|10984.93|10984.93|10982.73|10982.73|10984.93|10984.93|10982.73|10982.73|0
1648476850000|2022-03-28 14:14:10|10982.33|10982.33|10982.33|10982.33|10982.73|10982.73|10982.33|10982.33|0
1648476860000|2022-03-28 14:14:20|10981.81|10981.81|10980.75|10980.75|10981.81|10981.81|10980.63|10980.63|0
1648476870000|2022-03-28 14:14:30|10979.56|10979.56|10977.61|10977.61|10979.56|10979.56|10977.61|10977.61|0
1648476880000|2022-03-28 14:14:40|10978.79|10978.79|10979.98|10979.98|10979.98|10979.98|10978.79|10978.79|0
1648476900000|2022-03-28 14:15:00|10978.79|10978.79|10975.62|10975.62|10978.79|10978.79|10975.62|10975.62|0
1648476910000|2022-03-28 14:15:10|10975.67|10975.67|10975.67|10975.67|10975.67|10975.67|10975.67|10975.67|0
1648476920000|2022-03-28 14:15:20|10976.86|10976.86|10976.99|10976.99|10976.99|10976.99|10976.86|10976.86|0
1648476940000|2022-03-28 14:15:40|10975.03|10975.03|10975.23|10975.23|10975.23|10975.23|10974.9|10974.9|0
1648476950000|2022-03-28 14:15:50|10975.16|10975.16|10975.05|10975.05|10975.27|10975.27|10975.05|10975.05|0
1648476960000|2022-03-28 14:16:00|10976.23|10976.23|10977.41|10977.41|10977.41|10977.41|10976.23|10976.23|0
1648476970000|2022-03-28 14:16:10|10977.67|10977.67|10977.67|10977.67|10977.67|10977.67|10977.67|10977.67|0
1648476980000|2022-03-28 14:16:20|10974.51|10974.51|10970.11|10970.11|10974.51|10974.51|10969.78|10969.78|0
1648476990000|2022-03-28 14:16:30|10971.29|10971.29|10970.8|10970.8|10971.29|10971.29|10970.8|10970.8|0
1648477000000|2022-03-28 14:16:40|10969.62|10969.62|10970.52|10970.52|10970.52|10970.52|10969.33|10969.33|0
1648477010000|2022-03-28 14:16:50|10970.74|10970.74|10969.68|10969.68|10970.74|10970.74|10969.45|10969.45|0
1648477020000|2022-03-28 14:17:00|10969.29|10969.29|10968.2|10968.2|10969.29|10969.29|10966.9|10966.9|0
1648477030000|2022-03-28 14:17:10|10967.01|10967.01|10967.7|10967.7|10967.7|10967.7|10967.01|10967.01|0
1648477040000|2022-03-28 14:17:20|10968.88|10968.88|10967.51|10967.51|10968.88|10968.88|10963.64|10963.64|0
1648477050000|2022-03-28 14:17:30|10967.59|10967.59|10963.61|10963.61|10967.59|10967.59|10963.61|10963.61|0
1648477060000|2022-03-28 14:17:40|10963.41|10963.41|10959.54|10959.54|10963.52|10963.52|10959.54|10959.54|0
1648477070000|2022-03-28 14:17:50|10959.42|10959.42|10959.42|10959.42|10959.42|10959.42|10959.42|10959.42|0
1648477080000|2022-03-28 14:18:00|10958.92|10958.92|10957.4|10957.4|10958.92|10958.92|10957.4|10957.4|0
1648477090000|2022-03-28 14:18:10|10958.59|10958.59|10958.29|10958.29|10958.59|10958.59|10958.29|10958.29|0
1648477100000|2022-03-28 14:18:20|10958.15|10958.15|10958.15|10958.15|10958.15|10958.15|10958.15|10958.15|0
1648477110000|2022-03-28 14:18:30|10958.04|10958.04|10958.22|10958.22|10958.26|10958.26|10958.04|10958.04|0
1648477120000|2022-03-28 14:18:40|10958.07|10958.07|10957.87|10957.87|10958.07|10958.07|10957.87|10957.87|0
1648477130000|2022-03-28 14:18:50|10957.52|10957.52|10957.52|10957.52|10957.52|10957.52|10957.52|10957.52|0
1648477140000|2022-03-28 14:19:00|10958.5|10958.5|10958.5|10958.5|10958.5|10958.5|10958.5|10958.5|0
1648477150000|2022-03-28 14:19:10|10958.58|10958.58|10958.58|10958.58|10958.58|10958.58|10958.58|10958.58|0
1648477160000|2022-03-28 14:19:20|10957.4|10957.4|10956.2|10956.2|10957.4|10957.4|10956|10956|0
1648477170000|2022-03-28 14:19:30|10956.08|10956.08|10955.97|10955.97|10956.08|10956.08|10953.6|10953.6|0
1648477180000|2022-03-28 14:19:40|10954.59|10954.59|10953.98|10953.98|10954.59|10954.59|10953.8|10953.8|0
1648477190000|2022-03-28 14:19:50|10953.77|10953.77|10954.03|10954.03|10954.03|10954.03|10953.77|10953.77|0
1648477200000|2022-03-28 14:20:00|10954.15|10954.15|10954.03|10954.03|10954.15|10954.15|10954.03|10954.03|0
1648477210000|2022-03-28 14:20:10|10954.16|10954.16|10952.74|10952.74|10954.16|10954.16|10952.74|10952.74|0
1648477220000|2022-03-28 14:20:20|10952.67|10952.67|10951.31|10951.31|10952.82|10952.82|10951.31|10951.31|0
1648477230000|2022-03-28 14:20:30|10952.49|10952.49|10952.49|10952.49|10952.61|10952.61|10952.37|10952.37|0
1648477240000|2022-03-28 14:20:40|10952.7|10952.7|10952.54|10952.54|10952.7|10952.7|10952.54|10952.54|0
1648477250000|2022-03-28 14:20:50|10950.58|10950.58|10949.76|10949.76|10950.58|10950.58|10949.76|10949.76|0
1648477260000|2022-03-28 14:21:00|10949.97|10949.97|10949.97|10949.97|10949.97|10949.97|10949.97|10949.97|0
1648477270000|2022-03-28 14:21:10|10953.52|10953.52|10952.89|10952.89|10953.52|10953.52|10952.34|10952.34|0
1648477280000|2022-03-28 14:21:20|10953.28|10953.28|10956|10956|10956|10956|10953.28|10953.28|0
1648477290000|2022-03-28 14:21:30|10957.18|10957.18|10957.61|10957.61|10957.61|10957.61|10956|10956|0
1648477300000|2022-03-28 14:21:40|10957.84|10957.84|10958.55|10958.55|10958.55|10958.55|10957.84|10957.84|0
1648477310000|2022-03-28 14:21:50|10958.61|10958.61|10959.15|10959.15|10959.15|10959.15|10958.61|10958.61|0
1648477320000|2022-03-28 14:22:00|10959.36|10959.36|10959.73|10959.73|10959.73|10959.73|10958.38|10958.38|0
1648477330000|2022-03-28 14:22:10|10958.55|10958.55|10958.55|10958.55|10958.55|10958.55|10958.55|10958.55|0
1648477340000|2022-03-28 14:22:20|10957.57|10957.57|10956.63|10956.63|10957.57|10957.57|10956.13|10956.13|0
1648477350000|2022-03-28 14:22:30|10956.24|10956.24|10956.24|10956.24|10956.24|10956.24|10956.24|10956.24|0
1648477370000|2022-03-28 14:22:50|10956.03|10956.03|10957.45|10957.45|10957.45|10957.45|10956.03|10956.03|0
1648477380000|2022-03-28 14:23:00|10957.52|10957.52|10960.68|10960.68|10960.68|10960.68|10957.52|10957.52|0
1648477390000|2022-03-28 14:23:10|10960.8|10960.8|10961.34|10961.34|10961.59|10961.59|10960.8|10960.8|0
1648477400000|2022-03-28 14:23:20|10961.65|10961.65|10961.65|10961.65|10961.65|10961.65|10961.57|10961.57|0
1648477410000|2022-03-28 14:23:30|10961.44|10961.44|10961.72|10961.72|10961.72|10961.72|10961.44|10961.44|0
1648477420000|2022-03-28 14:23:40|10961.61|10961.61|10959.62|10959.62|10961.71|10961.71|10959.55|10959.55|0
1648477430000|2022-03-28 14:23:50|10959.39|10959.39|10959.39|10959.39|10959.39|10959.39|10959.39|10959.39|0
1648477440000|2022-03-28 14:24:00|10959.09|10959.09|10959.28|10959.28|10959.39|10959.39|10959.09|10959.09|0
1648477450000|2022-03-28 14:24:10|10959.68|10959.68|10957.47|10957.47|10959.68|10959.68|10957.12|10957.12|0
1648477460000|2022-03-28 14:24:20|10957.52|10957.52|10956.91|10956.91|10957.52|10957.52|10956.91|10956.91|0
1648477470000|2022-03-28 14:24:30|10957.89|10957.89|10957.74|10957.74|10957.89|10957.89|10957.74|10957.74|0
1648477480000|2022-03-28 14:24:40|10957.69|10957.69|10957.69|10957.69|10957.69|10957.69|10957.69|10957.69|0
1648477490000|2022-03-28 14:24:50|10957.76|10957.76|10958.56|10958.56|10958.71|10958.71|10957.76|10957.76|0
1648477500000|2022-03-28 14:25:00|10958.9|10958.9|10958.38|10958.38|10958.9|10958.9|10958.38|10958.38|0
1648477510000|2022-03-28 14:25:10|10958.03|10958.03|10955.25|10955.25|10958.03|10958.03|10955.25|10955.25|0
1648477530000|2022-03-28 14:25:30|10955.01|10955.01|10957.12|10957.12|10957.38|10957.38|10955.01|10955.01|0
1648477540000|2022-03-28 14:25:40|10957.24|10957.24|10957.62|10957.62|10958.42|10958.42|10957.24|10957.24|0
1648477550000|2022-03-28 14:25:50|10958.02|10958.02|10959.61|10959.61|10959.61|10959.61|10958.02|10958.02|0
1648477560000|2022-03-28 14:26:00|10958.64|10958.64|10957.66|10957.66|10958.64|10958.64|10957.66|10957.66|0
1648477570000|2022-03-28 14:26:10|10957.46|10957.46|10957.61|10957.61|10957.61|10957.61|10957.46|10957.46|0
1648477580000|2022-03-28 14:26:20|10957.5|10957.5|10957.5|10957.5|10957.5|10957.5|10957.5|10957.5|0
1648477590000|2022-03-28 14:26:30|10957.57|10957.57|10958.45|10958.45|10958.45|10958.45|10954.95|10954.95|0
1648477600000|2022-03-28 14:26:40|10959.63|10959.63|10959.52|10959.52|10959.63|10959.63|10959.48|10959.48|0
1648477620000|2022-03-28 14:27:00|10959.78|10959.78|10958.59|10958.59|10959.78|10959.78|10958.59|10958.59|0
1648477630000|2022-03-28 14:27:10|10957.62|10957.62|10957.52|10957.52|10957.62|10957.62|10957.52|10957.52|0
1648477640000|2022-03-28 14:27:20|10957.42|10957.42|10957.08|10957.08|10958.39|10958.39|10957.08|10957.08|0
1648477650000|2022-03-28 14:27:30|10956.1|10956.1|10957.33|10957.33|10957.33|10957.33|10956.1|10956.1|0
1648477660000|2022-03-28 14:27:40|10958.52|10958.52|10959.7|10959.7|10959.7|10959.7|10958.52|10958.52|0
1648477670000|2022-03-28 14:27:50|10960.68|10960.68|10961.02|10961.02|10961.02|10961.02|10960.68|10960.68|0
1648477680000|2022-03-28 14:28:00|10961.42|10961.42|10961.5|10961.5|10961.65|10961.65|10961.42|10961.42|0
1648477720000|2022-03-28 14:28:40|10961.24|10961.24|10960.06|10960.06|10961.24|10961.24|10960.06|10960.06|0
1648477750000|2022-03-28 14:29:10|10960.46|10960.46|10961.05|10961.05|10961.05|10961.05|10960.46|10960.46|0
1648477760000|2022-03-28 14:29:20|10960.92|10960.92|10961.55|10961.55|10961.55|10961.55|10960.92|10960.92|0
1648477770000|2022-03-28 14:29:30|10961.89|10961.89|10961.89|10961.89|10961.89|10961.89|10961.89|10961.89|0
1648477780000|2022-03-28 14:29:40|10963.08|10963.08|10963.51|10963.51|10963.66|10963.66|10963.08|10963.08|0
1648477790000|2022-03-28 14:29:50|10963.61|10963.61|10965.18|10965.18|10965.18|10965.18|10963.61|10963.61|0
1648477800000|2022-03-28 14:30:00|10967.13|10967.13|10970.63|10970.63|10970.63|10970.63|10967.13|10967.13|0
1648477810000|2022-03-28 14:30:10|10970.73|10970.73|10971.04|10971.04|10971.04|10971.04|10970.73|10970.73|0
1648477820000|2022-03-28 14:30:20|10971.19|10971.19|10972.37|10972.37|10972.37|10972.37|10971.19|10971.19|0
1648477830000|2022-03-28 14:30:30|10971.19|10971.19|10971.19|10971.19|10971.19|10971.19|10971.19|10971.19|0
1648477840000|2022-03-28 14:30:40|10971.1|10971.1|10971.1|10971.1|10971.1|10971.1|10971.1|10971.1|0
1648477850000|2022-03-28 14:30:50|10971.31|10971.31|10971.31|10971.31|10971.31|10971.31|10971.31|10971.31|0
1648477860000|2022-03-28 14:31:00|10971.91|10971.91|10968.63|10968.63|10971.91|10971.91|10968.63|10968.63|0
1648477870000|2022-03-28 14:31:10|10969.61|10969.61|10969.91|10969.91|10969.91|10969.91|10969.61|10969.61|0
1648477880000|2022-03-28 14:31:20|10969.76|10969.76|10969.98|10969.98|10969.98|10969.98|10969.76|10969.76|0
1648477890000|2022-03-28 14:31:30|10969.86|10969.86|10969.84|10969.84|10969.86|10969.86|10969.38|10969.38|0
1648477900000|2022-03-28 14:31:40|10971.79|10971.79|10973.17|10973.17|10973.17|10973.17|10971.79|10971.79|0
1648477910000|2022-03-28 14:31:50|10972.2|10972.2|10971|10971|10972.2|10972.2|10970.8|10970.8|0
1648477920000|2022-03-28 14:32:00|10970.85|10970.85|10970.82|10970.82|10970.85|10970.85|10970.67|10970.67|0
1648477930000|2022-03-28 14:32:10|10970.69|10970.69|10971.41|10971.41|10971.41|10971.41|10970.69|10970.69|0
1648477940000|2022-03-28 14:32:20|10970.7|10970.7|10971.31|10971.31|10971.31|10971.31|10970.7|10970.7|0
1648477950000|2022-03-28 14:32:30|10971.16|10971.16|10971.03|10971.03|10971.23|10971.23|10970.88|10970.88|0
1648477960000|2022-03-28 14:32:40|10970.83|10970.83|10970.9|10970.9|10970.9|10970.9|10970.83|10970.83|0
1648477970000|2022-03-28 14:32:50|10970.85|10970.85|10971.95|10971.95|10971.95|10971.95|10970.77|10970.77|0
1648477980000|2022-03-28 14:33:00|10971.75|10971.75|10970.38|10970.38|10973.14|10973.14|10970.38|10970.38|0
1648477990000|2022-03-28 14:33:10|10969.88|10969.88|10969.93|10969.93|10970.05|10970.05|10969.76|10969.76|0
1648478000000|2022-03-28 14:33:20|10969.98|10969.98|10969.31|10969.31|10970.28|10970.28|10969.31|10969.31|0
1648478010000|2022-03-28 14:33:30|10969.41|10969.41|10967.97|10967.97|10969.46|10969.46|10967.97|10967.97|0
1648478020000|2022-03-28 14:33:40|10968.32|10968.32|10968.43|10968.43|10968.69|10968.69|10968.08|10968.08|0
1648478030000|2022-03-28 14:33:50|10970.38|10970.38|10969.78|10969.78|10970.38|10970.38|10969.78|10969.78|0
1648478040000|2022-03-28 14:34:00|10969.7|10969.7|10969.01|10969.01|10969.7|10969.7|10968.52|10968.52|0
1648478050000|2022-03-28 14:34:10|10969.24|10969.24|10969.24|10969.24|10969.24|10969.24|10969.24|10969.24|0
1648478060000|2022-03-28 14:34:20|10970.42|10970.42|10970.42|10970.42|10970.42|10970.42|10970.42|10970.42|0
1648478070000|2022-03-28 14:34:30|10970.27|10970.27|10970.12|10970.12|10970.27|10970.27|10970.12|10970.12|0
1648478080000|2022-03-28 14:34:40|10970.25|10970.25|10970.25|10970.25|10970.25|10970.25|10970.25|10970.25|0
1648478090000|2022-03-28 14:34:50|10970.64|10970.64|10971.16|10971.16|10971.16|10971.16|10970.64|10970.64|0
1648478100000|2022-03-28 14:35:00|10970.91|10970.91|10971.98|10971.98|10972.26|10972.26|10970.91|10970.91|0
1648478110000|2022-03-28 14:35:10|10971.86|10971.86|10972.07|10972.07|10972.07|10972.07|10971.86|10971.86|0
1648478120000|2022-03-28 14:35:20|10972.48|10972.48|10972.71|10972.71|10972.71|10972.71|10972.48|10972.48|0
1648478140000|2022-03-28 14:35:40|10972.79|10972.79|10973.97|10973.97|10973.97|10973.97|10972.79|10972.79|0
1648478150000|2022-03-28 14:35:50|10974.42|10974.42|10975.22|10975.22|10975.22|10975.22|10974.42|10974.42|0
1648478160000|2022-03-28 14:36:00|10974.82|10974.82|10974.82|10974.82|10974.82|10974.82|10974.82|10974.82|0
1648478170000|2022-03-28 14:36:10|10975.22|10975.22|10974.87|10974.87|10975.22|10975.22|10974.82|10974.82|0
1648478180000|2022-03-28 14:36:20|10975.07|10975.07|10975.07|10975.07|10975.07|10975.07|10975.07|10975.07|0
1648478190000|2022-03-28 14:36:30|10975.42|10975.42|10975.42|10975.42|10975.42|10975.42|10975.42|10975.42|0
1648478200000|2022-03-28 14:36:40|10975.34|10975.34|10975.32|10975.32|10975.43|10975.43|10975.32|10975.32|0
1648478210000|2022-03-28 14:36:50|10974.28|10974.28|10974.44|10974.44|10974.44|10974.44|10974.19|10974.19|0
1648478220000|2022-03-28 14:37:00|10973.26|10973.26|10972.75|10972.75|10973.26|10973.26|10972.75|10972.75|0
1648478230000|2022-03-28 14:37:10|10971.78|10971.78|10970.59|10970.59|10971.78|10971.78|10970.59|10970.59|0
1648478260000|2022-03-28 14:37:40|10971.56|10971.56|10971.56|10971.56|10971.56|10971.56|10971.56|10971.56|0
1648478270000|2022-03-28 14:37:50|10971.41|10971.41|10971.2|10971.2|10971.41|10971.41|10971.2|10971.2|0
1648478280000|2022-03-28 14:38:00|10970.86|10970.86|10970.3|10970.3|10970.92|10970.92|10970.3|10970.3|0
1648478290000|2022-03-28 14:38:10|10970.17|10970.17|10969.97|10969.97|10970.17|10970.17|10969.97|10969.97|0
1648478300000|2022-03-28 14:38:20|10968.79|10968.79|10969.62|10969.62|10969.62|10969.62|10968.44|10968.44|0
1648478310000|2022-03-28 14:38:30|10970.02|10970.02|10970.45|10970.45|10970.45|10970.45|10969.04|10969.04|0
1648478320000|2022-03-28 14:38:40|10970.61|10970.61|10970.61|10970.61|10970.61|10970.61|10970.61|10970.61|0
1648478340000|2022-03-28 14:39:00|10970.46|10970.46|10970.24|10970.24|10970.46|10970.46|10970.24|10970.24|0
1648478350000|2022-03-28 14:39:10|10970.19|10970.19|10971.16|10971.16|10971.16|10971.16|10970.07|10970.07|0
1648478360000|2022-03-28 14:39:20|10971.06|10971.06|10972.71|10972.71|10972.71|10972.71|10970.76|10970.76|0
1648478370000|2022-03-28 14:39:30|10972.87|10972.87|10972.87|10972.87|10972.87|10972.87|10972.87|10972.87|0
1648478390000|2022-03-28 14:39:50|10973.12|10973.12|10973.22|10973.22|10973.22|10973.22|10973.02|10973.02|0
1648478400000|2022-03-28 14:40:00|10972.25|10972.25|10971.06|10971.06|10972.25|10972.25|10971.06|10971.06|0
1648478410000|2022-03-28 14:40:10|10970.91|10970.91|10971.12|10971.12|10971.12|10971.12|10969.94|10969.94|0
1648478420000|2022-03-28 14:40:20|10971.67|10971.67|10971.72|10971.72|10971.72|10971.72|10971.67|10971.67|0
1648478430000|2022-03-28 14:40:30|10972.7|10972.7|10972.65|10972.65|10972.7|10972.7|10972.65|10972.65|0
1648478440000|2022-03-28 14:40:40|10972.77|10972.77|10972.62|10972.62|10972.77|10972.77|10972.62|10972.62|0
1648478450000|2022-03-28 14:40:50|10973.12|10973.12|10973.23|10973.23|10973.23|10973.23|10973.12|10973.12|0
1648478460000|2022-03-28 14:41:00|10974.42|10974.42|10974.57|10974.57|10974.57|10974.57|10974.42|10974.42|0
1648478470000|2022-03-28 14:41:10|10974.52|10974.52|10974.26|10974.26|10974.52|10974.52|10974.26|10974.26|0
1648478480000|2022-03-28 14:41:20|10975.24|10975.24|10975.59|10975.59|10975.59|10975.59|10975.24|10975.24|0
1648478490000|2022-03-28 14:41:30|10974.4|10974.4|10974.4|10974.4|10974.4|10974.4|10974.4|10974.4|0
1648478500000|2022-03-28 14:41:40|10975.38|10975.38|10974.53|10974.53|10975.38|10975.38|10974.53|10974.53|0
1648478510000|2022-03-28 14:41:50|10974.61|10974.61|10975.98|10975.98|10975.98|10975.98|10974.61|10974.61|0
1648478520000|2022-03-28 14:42:00|10975.86|10975.86|10975.86|10975.86|10975.86|10975.86|10975.86|10975.86|0
1648478530000|2022-03-28 14:42:10|10975.98|10975.98|10975.98|10975.98|10975.98|10975.98|10975.98|10975.98|0
1648478540000|2022-03-28 14:42:20|10977.16|10977.16|10977.01|10977.01|10977.16|10977.16|10977.01|10977.01|0
1648478550000|2022-03-28 14:42:30|10976.61|10976.61|10975.66|10975.66|10976.61|10976.61|10975.66|10975.66|0
1648478560000|2022-03-28 14:42:40|10976.85|10976.85|10976.72|10976.72|10977.24|10977.24|10976.72|10976.72|0
1648478570000|2022-03-28 14:42:50|10977.12|10977.12|10976.9|10976.9|10977.37|10977.37|10976.9|10976.9|0
1648478590000|2022-03-28 14:43:10|10977.25|10977.25|10978.43|10978.43|10978.43|10978.43|10977.25|10977.25|0
1648478600000|2022-03-28 14:43:20|10978.78|10978.78|10983.08|10983.08|10983.08|10983.08|10978.78|10978.78|0
1648478610000|2022-03-28 14:43:30|10981.9|10981.9|10981.05|10981.05|10981.9|10981.9|10980.92|10980.92|0
1648478620000|2022-03-28 14:43:40|10980.98|10980.98|10981.82|10981.82|10981.82|10981.82|10980.91|10980.91|0
1648478630000|2022-03-28 14:43:50|10982.17|10982.17|10982.02|10982.02|10982.17|10982.17|10981.82|10981.82|0
1648478640000|2022-03-28 14:44:00|10982.42|10982.42|10982.82|10982.82|10982.82|10982.82|10982.42|10982.42|0
1648478650000|2022-03-28 14:44:10|10982.93|10982.93|10984.58|10984.58|10984.58|10984.58|10982.93|10982.93|0
1648478660000|2022-03-28 14:44:20|10984.92|10984.92|10984.92|10984.92|10984.92|10984.92|10984.92|10984.92|0
1648478670000|2022-03-28 14:44:30|10985.9|10985.9|10988.88|10988.88|10988.88|10988.88|10985.6|10985.6|0
1648478680000|2022-03-28 14:44:40|10989|10989|10988.73|10988.73|10989|10989|10988.73|10988.73|0
1648478690000|2022-03-28 14:44:50|10988.61|10988.61|10988.61|10988.61|10988.61|10988.61|10988.61|10988.61|0
1648478700000|2022-03-28 14:45:00|10988.96|10988.96|10988.96|10988.96|10988.96|10988.96|10988.96|10988.96|0
1648478710000|2022-03-28 14:45:10|10989.35|10989.35|10989.35|10989.35|10989.35|10989.35|10989.35|10989.35|0
1648478720000|2022-03-28 14:45:20|10989.56|10989.56|10989.82|10989.82|10989.82|10989.82|10989.56|10989.56|0
1648478740000|2022-03-28 14:45:40|10990.22|10990.22|10990.22|10990.22|10990.22|10990.22|10990.22|10990.22|0
1648478750000|2022-03-28 14:45:50|10990.35|10990.35|10990.58|10990.58|10990.58|10990.58|10990.35|10990.35|0
1648478760000|2022-03-28 14:46:00|10990.97|10990.97|10990.97|10990.97|10991.09|10991.09|10990.97|10990.97|0
1648478770000|2022-03-28 14:46:10|10991.16|10991.16|10991.27|10991.27|10991.27|10991.27|10991.16|10991.16|0
1648478780000|2022-03-28 14:46:20|10991.68|10991.68|10990.38|10990.38|10991.68|10991.68|10990.38|10990.38|0
1648478790000|2022-03-28 14:46:30|10990.51|10990.51|10990.16|10990.16|10990.51|10990.51|10990.16|10990.16|0
1648478800000|2022-03-28 14:46:40|10990.42|10990.42|10990.42|10990.42|10990.42|10990.42|10990.42|10990.42|0
1648478810000|2022-03-28 14:46:50|10990.25|10990.25|10990.25|10990.25|10990.25|10990.25|10990.25|10990.25|0
1648478830000|2022-03-28 14:47:10|10990.6|10990.6|10990.6|10990.6|10990.6|10990.6|10990.6|10990.6|0
1648478840000|2022-03-28 14:47:20|10990.35|10990.35|10990.43|10990.43|10990.43|10990.43|10989.95|10989.95|0
1648478850000|2022-03-28 14:47:30|10990.13|10990.13|10990.24|10990.24|10990.24|10990.24|10989.9|10989.9|0
1648478860000|2022-03-28 14:47:40|10990.12|10990.12|10990.25|10990.25|10990.33|10990.33|10990.12|10990.12|0
1648478870000|2022-03-28 14:47:50|10990.18|10990.18|10990.18|10990.18|10990.18|10990.18|10990.18|10990.18|0
1648478880000|2022-03-28 14:48:00|10990.86|10990.86|10994.14|10994.14|10994.14|10994.14|10990.71|10990.71|0
1648478900000|2022-03-28 14:48:20|10992.19|10992.19|10991.79|10991.79|10992.19|10992.19|10991.79|10991.79|0
1648478910000|2022-03-28 14:48:30|10992.1|10992.1|10993.07|10993.07|10993.07|10993.07|10992.1|10992.1|0
1648478930000|2022-03-28 14:48:50|10994.05|10994.05|10995.03|10995.03|10995.03|10995.03|10994.05|10994.05|0
1648478940000|2022-03-28 14:49:00|10996.21|10996.21|10995.91|10995.91|10996.21|10996.21|10995.82|10995.82|0
1648478950000|2022-03-28 14:49:10|10995.82|10995.82|10996.79|10996.79|10996.79|10996.79|10995.82|10995.82|0
1648478960000|2022-03-28 14:49:20|10996.89|10996.89|10996.89|10996.89|10996.89|10996.89|10996.89|10996.89|0
1648478970000|2022-03-28 14:49:30|10997.01|10997.01|10997.01|10997.01|10997.01|10997.01|10997.01|10997.01|0
1648478980000|2022-03-28 14:49:40|10995.71|10995.71|10991.75|10991.75|10995.83|10995.83|10991.75|10991.75|0
1648478990000|2022-03-28 14:49:50|10991.51|10991.51|10991.63|10991.63|10991.63|10991.63|10991.51|10991.51|0
1648479000000|2022-03-28 14:50:00|10991.48|10991.48|10991.48|10991.48|10991.48|10991.48|10991.48|10991.48|0
1648479010000|2022-03-28 14:50:10|10991.4|10991.4|10991.4|10991.4|10991.4|10991.4|10991.4|10991.4|0
1648479020000|2022-03-28 14:50:20|10991.32|10991.32|10991.57|10991.57|10991.57|10991.57|10991.32|10991.32|0
1648479030000|2022-03-28 14:50:30|10991.71|10991.71|10991.71|10991.71|10991.71|10991.71|10991.71|10991.71|0
1648479040000|2022-03-28 14:50:40|10991.96|10991.96|10992.33|10992.33|10992.45|10992.45|10991.96|10991.96|0
1648479050000|2022-03-28 14:50:50|10994.7|10994.7|10994.7|10994.7|10994.7|10994.7|10994.7|10994.7|0
1648479060000|2022-03-28 14:51:00|10994.9|10994.9|10994.63|10994.63|10994.9|10994.9|10994.63|10994.63|0
1648479070000|2022-03-28 14:51:10|10994.74|10994.74|10994.35|10994.35|10995.71|10995.71|10994.35|10994.35|0
1648479080000|2022-03-28 14:51:20|10993.16|10993.16|10993.08|10993.08|10993.16|10993.16|10992.93|10992.93|0
1648479100000|2022-03-28 14:51:40|10992.69|10992.69|10992.69|10992.69|10992.69|10992.69|10992.69|10992.69|0
1648479110000|2022-03-28 14:51:50|10991.5|10991.5|10993.87|10993.87|10993.87|10993.87|10991.5|10991.5|0
1648479120000|2022-03-28 14:52:00|10993.52|10993.52|10993.52|10993.52|10993.52|10993.52|10993.52|10993.52|0
1648479140000|2022-03-28 14:52:20|10993.98|10993.98|10993.98|10993.98|10993.98|10993.98|10993.98|10993.98|0
1648479150000|2022-03-28 14:52:30|10994.38|10994.38|10994.49|10994.49|10994.49|10994.49|10994.38|10994.38|0
1648479160000|2022-03-28 14:52:40|10994.84|10994.84|10992.95|10992.95|10994.84|10994.84|10992.95|10992.95|0
1648479170000|2022-03-28 14:52:50|10993|10993|10993|10993|10993|10993|10993|10993|0
1648479180000|2022-03-28 14:53:00|10993.4|10993.4|10999.21|10999.21|10999.21|10999.21|10993.4|10993.4|0
1648479190000|2022-03-28 14:53:10|10999.47|10999.47|10999.67|10999.67|10999.67|10999.67|10999.47|10999.47|0
1648479200000|2022-03-28 14:53:20|11001.76|11001.76|11004.49|11004.49|11004.49|11004.49|11001.76|11001.76|0
1648479210000|2022-03-28 14:53:30|11005.47|11005.47|11006.08|11006.08|11006.08|11006.08|11005.47|11005.47|0
1648479220000|2022-03-28 14:53:40|11006.16|11006.16|11004.98|11004.98|11006.16|11006.16|11004.98|11004.98|0
1648479230000|2022-03-28 14:53:50|11002.05|11002.05|11002.39|11002.39|11002.39|11002.39|11002.05|11002.05|0
1648479240000|2022-03-28 14:54:00|11002.05|11002.05|11001.66|11001.66|11002.05|11002.05|11001.66|11001.66|0
1648479250000|2022-03-28 14:54:10|11002.84|11002.84|11001.66|11001.66|11002.84|11002.84|11001.66|11001.66|0
1648479260000|2022-03-28 14:54:20|11001.41|11001.41|11001.46|11001.46|11001.46|11001.46|11001.41|11001.41|0
1648479270000|2022-03-28 14:54:30|11002.43|11002.43|11002.43|11002.43|11002.43|11002.43|11002.43|11002.43|0
1648479280000|2022-03-28 14:54:40|11002.18|11002.18|11002.18|11002.18|11002.18|11002.18|11002.18|11002.18|0
1648479290000|2022-03-28 14:54:50|11003.75|11003.75|11005.12|11005.12|11005.12|11005.12|11003.75|11003.75|0
1648479300000|2022-03-28 14:55:00|11003.94|11003.94|11004.09|11004.09|11004.09|11004.09|11003.79|11003.79|0
1648479310000|2022-03-28 14:55:10|11005.07|11005.07|11003.76|11003.76|11005.07|11005.07|11003.69|11003.69|0
1648479320000|2022-03-28 14:55:20|11004.94|11004.94|11006.17|11006.17|11006.24|11006.24|11004.94|11004.94|0
1648479330000|2022-03-28 14:55:30|11006.25|11006.25|11006.61|11006.61|11006.61|11006.61|11006.25|11006.25|0
1648479340000|2022-03-28 14:55:40|11007.01|11007.01|11007.01|11007.01|11007.01|11007.01|11007.01|11007.01|0
1648479350000|2022-03-28 14:55:50|11006.78|11006.78|11006.78|11006.78|11006.78|11006.78|11006.78|11006.78|0
1648479370000|2022-03-28 14:56:10|11004.83|11004.83|11004.87|11004.87|11004.94|11004.94|11004.83|11004.83|0
1648479380000|2022-03-28 14:56:20|11003.68|11003.68|11003.68|11003.68|11003.68|11003.68|11003.68|11003.68|0
1648479410000|2022-03-28 14:56:50|11002.93|11002.93|11002.93|11002.93|11002.93|11002.93|11002.93|11002.93|0
1648479420000|2022-03-28 14:57:00|11003.04|11003.04|11004.3|11004.3|11004.3|11004.3|11003.04|11003.04|0
1648479430000|2022-03-28 14:57:10|11004.42|11004.42|11004.55|11004.55|11004.55|11004.55|11004.42|11004.42|0
1648479450000|2022-03-28 14:57:30|11004.2|11004.2|11005.92|11005.92|11005.92|11005.92|11003.97|11003.97|0
1648479460000|2022-03-28 14:57:40|11006.09|11006.09|11007.28|11007.28|11007.28|11007.28|11006.09|11006.09|0
1648479470000|2022-03-28 14:57:50|11007.16|11007.16|11007.16|11007.16|11007.16|11007.16|11007.16|11007.16|0
1648479480000|2022-03-28 14:58:00|11007.28|11007.28|11007.08|11007.08|11007.28|11007.28|11007.08|11007.08|0
1648479490000|2022-03-28 14:58:10|11007.13|11007.13|11005.84|11005.84|11007.57|11007.57|11005.84|11005.84|0
1648479500000|2022-03-28 14:58:20|11004.87|11004.87|11004.75|11004.75|11004.87|11004.87|11004.75|11004.75|0
1648479520000|2022-03-28 14:58:40|11005.09|11005.09|11005.09|11005.09|11005.09|11005.09|11005.09|11005.09|0
1648479530000|2022-03-28 14:58:50|11004.98|11004.98|11005.75|11005.75|11006.93|11006.93|11004.86|11004.86|0
1648479540000|2022-03-28 14:59:00|11004.56|11004.56|11006.54|11006.54|11006.54|11006.54|11004.56|11004.56|0
1648479550000|2022-03-28 14:59:10|11008.49|11008.49|11010.27|11010.27|11010.27|11010.27|11008.49|11008.49|0
1648479560000|2022-03-28 14:59:20|11010.5|11010.5|11008.54|11008.54|11010.5|11010.5|11008.54|11008.54|0
1648479570000|2022-03-28 14:59:30|11008.29|11008.29|11008.34|11008.34|11008.34|11008.34|11008.29|11008.29|0
1648479590000|2022-03-28 14:59:50|11008.18|11008.18|11008.3|11008.3|11008.3|11008.3|11008.18|11008.18|0
1648479610000|2022-03-28 15:00:10|11007.11|11007.11|11005.57|11005.57|11007.11|11007.11|11005.57|11005.57|0
1648479620000|2022-03-28 15:00:20|11006.75|11006.75|11005.57|11005.57|11006.75|11006.75|11005.57|11005.57|0
1648479630000|2022-03-28 15:00:30|11005.92|11005.92|11007.1|11007.1|11007.1|11007.1|11005.92|11005.92|0
1648479640000|2022-03-28 15:00:40|11005.92|11005.92|11005.92|11005.92|11005.92|11005.92|11005.92|11005.92|0
1648479650000|2022-03-28 15:00:50|11006.32|11006.32|11006.05|11006.05|11006.32|11006.32|11006.05|11006.05|0
1648479660000|2022-03-28 15:01:00|11005.85|11005.85|11006.31|11006.31|11006.31|11006.31|11005.85|11005.85|0
1648479670000|2022-03-28 15:01:10|11005.91|11005.91|11005.91|11005.91|11005.91|11005.91|11005.91|11005.91|0
1648479680000|2022-03-28 15:01:20|11005.76|11005.76|11006.99|11006.99|11006.99|11006.99|11005.71|11005.71|0
1648479690000|2022-03-28 15:01:30|11006.67|11006.67|10995.04|10995.04|11006.67|11006.67|10994.81|10994.81|0
1648479700000|2022-03-28 15:01:40|10994.84|10994.84|10994.2|10994.2|10996.77|10996.77|10993.85|10993.85|0
1648479710000|2022-03-28 15:01:50|10994.19|10994.19|11001|11001|11001|11001|10994.11|10994.11|0
1648479720000|2022-03-28 15:02:00|11001.24|11001.24|10997.69|10997.69|11001.64|11001.64|10997.69|10997.69|0
1648479730000|2022-03-28 15:02:10|10997.76|10997.76|10996.71|10996.71|10997.84|10997.84|10996.71|10996.71|0
1648479740000|2022-03-28 15:02:20|10996.61|10996.61|10997.35|10997.35|10997.5|10997.5|10996.49|10996.49|0
1648479750000|2022-03-28 15:02:30|10996.16|10996.16|10998.73|10998.73|10998.73|10998.73|10996.16|10996.16|0
1648479760000|2022-03-28 15:02:40|10998.93|10998.93|10999.54|10999.54|10999.91|10999.91|10998.93|10998.93|0
1648479770000|2022-03-28 15:02:50|11000.52|11000.52|11001.43|11001.43|11001.49|11001.49|11000.52|11000.52|0
1648479780000|2022-03-28 15:03:00|11001.17|11001.17|11001.17|11001.17|11001.17|11001.17|11001.17|11001.17|0
1648479790000|2022-03-28 15:03:10|11001.32|11001.32|11001.73|11001.73|11001.73|11001.73|11001.32|11001.32|0
1648479800000|2022-03-28 15:03:20|10998.8|10998.8|10998.14|10998.14|10998.8|10998.8|10998.14|10998.14|0
1648479810000|2022-03-28 15:03:30|10998.49|10998.49|10997.75|10997.75|10998.94|10998.94|10997.75|10997.75|0
1648479820000|2022-03-28 15:03:40|10999.71|10999.71|11000.89|11000.89|11000.89|11000.89|10999.71|10999.71|0
1648479830000|2022-03-28 15:03:50|11002.07|11002.07|11003.26|11003.26|11003.26|11003.26|11002.07|11002.07|0
1648479840000|2022-03-28 15:04:00|11003.14|11003.14|11002.45|11002.45|11003.63|11003.63|11002.45|11002.45|0
1648479850000|2022-03-28 15:04:10|11002.52|11002.52|11002.52|11002.52|11002.52|11002.52|11002.52|11002.52|0
1648479860000|2022-03-28 15:04:20|11002.18|11002.18|11000.94|11000.94|11002.18|11002.18|11000.6|11000.6|0
1648479870000|2022-03-28 15:04:30|11000.6|11000.6|11000.73|11000.73|11000.73|11000.73|11000.6|11000.6|0
1648479880000|2022-03-28 15:04:40|11000.38|11000.38|11000.38|11000.38|11000.38|11000.38|11000.38|11000.38|0
1648479890000|2022-03-28 15:04:50|11000.3|11000.3|11000.3|11000.3|11000.3|11000.3|11000.3|11000.3|0
1648479900000|2022-03-28 15:05:00|10999.91|10999.91|11000.11|11000.11|11000.11|11000.11|10999.51|10999.51|0
1648479910000|2022-03-28 15:05:10|10998.93|10998.93|10999.89|10999.89|10999.89|10999.89|10998.93|10998.93|0
1648479920000|2022-03-28 15:05:20|10998.71|10998.71|10998.92|10998.92|11000.1|11000.1|10998.71|10998.71|0
1648479930000|2022-03-28 15:05:30|10999.08|10999.08|10998.1|10998.1|10999.08|10999.08|10998.1|10998.1|0
1648479950000|2022-03-28 15:05:50|10997.9|10997.9|10997.59|10997.59|10997.9|10997.9|10997.44|10997.44|0
1648479960000|2022-03-28 15:06:00|10998.01|10998.01|10998.01|10998.01|10998.01|10998.01|10998.01|10998.01|0
1648479970000|2022-03-28 15:06:10|10996.83|10996.83|10997.23|10997.23|10997.23|10997.23|10996.83|10996.83|0
1648479980000|2022-03-28 15:06:20|10998.2|10998.2|10998.33|10998.33|10998.33|10998.33|10998.2|10998.2|0
1648479990000|2022-03-28 15:06:30|10999.51|10999.51|11001.31|11001.31|11001.31|11001.31|10999.51|10999.51|0
1648480000000|2022-03-28 15:06:40|11001.81|11001.81|11002.07|11002.07|11002.07|11002.07|11001.81|11001.81|0
1648480010000|2022-03-28 15:06:50|11002.12|11002.12|11002.07|11002.07|11002.12|11002.12|11002.07|11002.07|0
1648480020000|2022-03-28 15:07:00|11002.37|11002.37|11001.39|11001.39|11002.37|11002.37|11001.39|11001.39|0
1648480030000|2022-03-28 15:07:10|11001.79|11001.79|11001.74|11001.74|11001.79|11001.79|11001.74|11001.74|0
1648480050000|2022-03-28 15:07:30|11001.53|11001.53|11000.35|11000.35|11001.53|11001.53|11000.35|11000.35|0
1648480060000|2022-03-28 15:07:40|11000.23|11000.23|10998.23|10998.23|11000.23|11000.23|10997.88|10997.88|0
1648480070000|2022-03-28 15:07:50|10998.18|10998.18|10997.19|10997.19|10998.18|10998.18|10996.98|10996.98|0
1648480080000|2022-03-28 15:08:00|10997.34|10997.34|10998.35|10998.35|10998.52|10998.52|10997.34|10997.34|0
1648480090000|2022-03-28 15:08:10|10999.54|10999.54|10999.54|10999.54|10999.54|10999.54|10999.54|10999.54|0
1648480100000|2022-03-28 15:08:20|10999.74|10999.74|10999.74|10999.74|10999.74|10999.74|10999.74|10999.74|0
1648480110000|2022-03-28 15:08:30|10999.39|10999.39|10998.16|10998.16|10999.47|10999.47|10998.16|10998.16|0
1648480120000|2022-03-28 15:08:40|10998.56|10998.56|10998.76|10998.76|10998.76|10998.76|10998.56|10998.56|0
1648480130000|2022-03-28 15:08:50|10998.88|10998.88|10998.88|10998.88|10998.88|10998.88|10998.88|10998.88|0
1648480140000|2022-03-28 15:09:00|10998.72|10998.72|10995.56|10995.56|10998.72|10998.72|10995.56|10995.56|0
1648480150000|2022-03-28 15:09:10|10995.17|10995.17|10994.67|10994.67|10995.17|10995.17|10994.67|10994.67|0
1648480160000|2022-03-28 15:09:20|10994.58|10994.58|10994.23|10994.23|10994.58|10994.58|10994.23|10994.23|0
1648480170000|2022-03-28 15:09:30|10993.25|10993.25|10992.57|10992.57|10993.26|10993.26|10992.46|10992.46|0
1648480180000|2022-03-28 15:09:40|10994.94|10994.94|10993.55|10993.55|10994.94|10994.94|10993.55|10993.55|0
1648480190000|2022-03-28 15:09:50|10993.67|10993.67|10993.56|10993.56|10993.67|10993.67|10993.41|10993.41|0
1648480200000|2022-03-28 15:10:00|10993.49|10993.49|10995.44|10995.44|10995.54|10995.54|10993.49|10993.49|0
1648480210000|2022-03-28 15:10:10|10995.29|10995.29|10994.9|10994.9|10995.29|10995.29|10994.9|10994.9|0
1648480220000|2022-03-28 15:10:20|10995.02|10995.02|10995.02|10995.02|10995.02|10995.02|10995.02|10995.02|0
1648480230000|2022-03-28 15:10:30|10994.05|10994.05|10994.93|10994.93|10995.02|10995.02|10993.85|10993.85|0
1648480240000|2022-03-28 15:10:40|10995.18|10995.18|10995.98|10995.98|10996.03|10996.03|10995.18|10995.18|0
1648480250000|2022-03-28 15:10:50|10995.93|10995.93|10994.95|10994.95|10995.93|10995.93|10994.95|10994.95|0
1648480260000|2022-03-28 15:11:00|10995.35|10995.35|10998.9|10998.9|10998.9|10998.9|10995.35|10995.35|0
1648480270000|2022-03-28 15:11:10|11000.08|11000.08|11000.08|11000.08|11000.08|11000.08|11000.08|11000.08|0
1648480280000|2022-03-28 15:11:20|10999.78|10999.78|11000.3|11000.3|11000.3|11000.3|10999.78|10999.78|0
1648480310000|2022-03-28 15:11:50|10999.12|10999.12|10999.12|10999.12|10999.12|10999.12|10999.12|10999.12|0
1648480320000|2022-03-28 15:12:00|10999.02|10999.02|10999.17|10999.17|10999.43|10999.43|10999.02|10999.02|0
1648480330000|2022-03-28 15:12:10|10999.51|10999.51|10999.51|10999.51|10999.51|10999.51|10999.51|10999.51|0
1648480340000|2022-03-28 15:12:20|10999.63|10999.63|11000.81|11000.81|11000.81|11000.81|10999.63|10999.63|0
1648480350000|2022-03-28 15:12:30|11000.76|11000.76|10999.93|10999.93|11000.76|11000.76|10999.58|10999.58|0
1648480370000|2022-03-28 15:12:50|11001.89|11001.89|11001.89|11001.89|11001.89|11001.89|11001.89|11001.89|0
1648480380000|2022-03-28 15:13:00|11000.7|11000.7|11001.51|11001.51|11001.51|11001.51|11000.7|11000.7|0
1648480390000|2022-03-28 15:13:10|11001.62|11001.62|11001.62|11001.62|11001.62|11001.62|11001.62|11001.62|0
1648480400000|2022-03-28 15:13:20|11001.97|11001.97|11001.97|11001.97|11001.97|11001.97|11001.97|11001.97|0
1648480410000|2022-03-28 15:13:30|11002.09|11002.09|11001.97|11001.97|11002.09|11002.09|11001.97|11001.97|0
1648480420000|2022-03-28 15:13:40|11001.77|11001.77|11002.95|11002.95|11002.95|11002.95|11001.77|11001.77|0
1648480430000|2022-03-28 15:13:50|11002.85|11002.85|11002.95|11002.95|11002.95|11002.95|11002.85|11002.85|0
1648480440000|2022-03-28 15:14:00|11004.13|11004.13|11004.13|11004.13|11004.13|11004.13|11004.13|11004.13|0
1648480450000|2022-03-28 15:14:10|11004.02|11004.02|11003.81|11003.81|11004.02|11004.02|11003.81|11003.81|0
1648480460000|2022-03-28 15:14:20|11003.88|11003.88|11003.72|11003.72|11003.88|11003.88|11003.72|11003.72|0
1648480470000|2022-03-28 15:14:30|11003.37|11003.37|11005.33|11005.33|11005.33|11005.33|11003.17|11003.17|0
1648480480000|2022-03-28 15:14:40|11005.28|11005.28|11005.07|11005.07|11005.28|11005.28|11005.07|11005.07|0
1648480490000|2022-03-28 15:14:50|11004.81|11004.81|11004.76|11004.76|11004.81|11004.81|11004.76|11004.76|0
1648480500000|2022-03-28 15:15:00|11004.84|11004.84|11002.69|11002.69|11004.92|11004.92|11002.69|11002.69|0
1648480510000|2022-03-28 15:15:10|11002.8|11002.8|11002.65|11002.65|11002.8|11002.8|11002.65|11002.65|0
1648480520000|2022-03-28 15:15:20|11003.63|11003.63|11003.63|11003.63|11003.63|11003.63|11003.63|11003.63|0
1648480530000|2022-03-28 15:15:30|11003.79|11003.79|11003.79|11003.79|11003.79|11003.79|11003.79|11003.79|0
1648480540000|2022-03-28 15:15:40|11003.99|11003.99|11003.79|11003.79|11003.99|11003.99|11003.79|11003.79|0
1648480560000|2022-03-28 15:16:00|11003.74|11003.74|11003.74|11003.74|11003.74|11003.74|11003.74|11003.74|0
1648480570000|2022-03-28 15:16:10|11002.76|11002.76|11002.76|11002.76|11002.76|11002.76|11002.76|11002.76|0
1648480580000|2022-03-28 15:16:20|11002.99|11002.99|11003.55|11003.55|11003.55|11003.55|11002.99|11002.99|0
1648480590000|2022-03-28 15:16:30|11003.21|11003.21|11003.76|11003.76|11004.95|11004.95|11002.58|11002.58|0
1648480600000|2022-03-28 15:16:40|11002.79|11002.79|11002.58|11002.58|11002.79|11002.79|11002.58|11002.58|0
1648480610000|2022-03-28 15:16:50|11001.4|11001.4|11003.22|11003.22|11003.48|11003.48|11001.28|11001.28|0
1648480620000|2022-03-28 15:17:00|11003.09|11003.09|11002.51|11002.51|11003.09|11003.09|11002.51|11002.51|0
1648480630000|2022-03-28 15:17:10|11002.34|11002.34|11001.17|11001.17|11002.34|11002.34|11000.9|11000.9|0
1648480640000|2022-03-28 15:17:20|11001.3|11001.3|11001.18|11001.18|11001.3|11001.3|11001.18|11001.18|0
1648480650000|2022-03-28 15:17:30|11001.3|11001.3|11001.3|11001.3|11001.3|11001.3|11001.3|11001.3|0
1648480660000|2022-03-28 15:17:40|11001.7|11001.7|11001.7|11001.7|11001.7|11001.7|11001.7|11001.7|0
1648480670000|2022-03-28 15:17:50|11001.59|11001.59|11001.54|11001.54|11001.65|11001.65|11001.54|11001.54|0
1648480680000|2022-03-28 15:18:00|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|0
1648480690000|2022-03-28 15:18:10|11001.86|11001.86|11001.5|11001.5|11001.86|11001.86|11001.5|11001.5|0
1648480700000|2022-03-28 15:18:20|11001.63|11001.63|11001.76|11001.76|11001.76|11001.76|11001.63|11001.63|0
1648480710000|2022-03-28 15:18:30|11001.81|11001.81|11001.81|11001.81|11001.81|11001.81|11001.81|11001.81|0
1648480720000|2022-03-28 15:18:40|11002.99|11002.99|11002.44|11002.44|11002.99|11002.99|11002.44|11002.44|0
1648480730000|2022-03-28 15:18:50|11002.51|11002.51|11004.15|11004.15|11004.15|11004.15|11001.33|11001.33|0
1648480740000|2022-03-28 15:19:00|11004.21|11004.21|11003.98|11003.98|11004.21|11004.21|11003.98|11003.98|0
1648480750000|2022-03-28 15:19:10|11003.86|11003.86|11003.7|11003.7|11004.02|11004.02|11003.7|11003.7|0
1648480760000|2022-03-28 15:19:20|11003.77|11003.77|11003.82|11003.82|11003.82|11003.82|11003.62|11003.62|0
1648480770000|2022-03-28 15:19:30|11003.77|11003.77|11003.7|11003.7|11003.77|11003.77|11003.65|11003.65|0
1648480780000|2022-03-28 15:19:40|11003.75|11003.75|11002.46|11002.46|11003.75|11003.75|11002.46|11002.46|0
1648480790000|2022-03-28 15:19:50|11002.86|11002.86|11002.86|11002.86|11002.86|11002.86|11002.86|11002.86|0
1648480800000|2022-03-28 15:20:00|11002.78|11002.78|11001.86|11001.86|11002.99|11002.99|11001.8|11001.8|0
1648480810000|2022-03-28 15:20:10|11001.8|11001.8|11001.98|11001.98|11001.98|11001.98|11001.73|11001.73|0
1648480820000|2022-03-28 15:20:20|11002.24|11002.24|11002.24|11002.24|11002.24|11002.24|11002.24|11002.24|0
1648480830000|2022-03-28 15:20:30|11001.9|11001.9|11003.29|11003.29|11003.29|11003.29|11001.9|11001.9|0
1648480840000|2022-03-28 15:20:40|11003.18|11003.18|11003.25|11003.25|11003.25|11003.25|11003.18|11003.18|0
1648480850000|2022-03-28 15:20:50|11002.75|11002.75|11001.62|11001.62|11002.75|11002.75|11001.57|11001.57|0
1648480860000|2022-03-28 15:21:00|11001.27|11001.27|11002.17|11002.17|11002.17|11002.17|11001.27|11001.27|0
1648480870000|2022-03-28 15:21:10|11002.22|11002.22|11002.22|11002.22|11002.22|11002.22|11002.22|11002.22|0
1648480880000|2022-03-28 15:21:20|11002.4|11002.4|11002.6|11002.6|11002.6|11002.6|11002.4|11002.4|0
1648480890000|2022-03-28 15:21:30|11002.49|11002.49|11002.28|11002.28|11002.49|11002.49|11002.28|11002.28|0
1648480900000|2022-03-28 15:21:40|11002.04|11002.04|11002.28|11002.28|11002.28|11002.28|11002.04|11002.04|0
1648480910000|2022-03-28 15:21:50|11001.88|11001.88|11001.08|11001.08|11001.88|11001.88|11001.08|11001.08|0
1648480920000|2022-03-28 15:22:00|11001.16|11001.16|11003.53|11003.53|11003.53|11003.53|11001.16|11001.16|0
1648480930000|2022-03-28 15:22:10|11003.18|11003.18|11003.86|11003.86|11003.98|11003.98|11003.18|11003.18|0
1648480940000|2022-03-28 15:22:20|11004.06|11004.06|11004.06|11004.06|11004.06|11004.06|11004.06|11004.06|0
1648480950000|2022-03-28 15:22:30|11004.41|11004.41|11004.41|11004.41|11004.41|11004.41|11004.41|11004.41|0
1648480960000|2022-03-28 15:22:40|11004.48|11004.48|11004.48|11004.48|11004.48|11004.48|11004.48|11004.48|0
1648480970000|2022-03-28 15:22:50|11005.67|11005.67|11005.67|11005.67|11005.67|11005.67|11005.67|11005.67|0
1648480990000|2022-03-28 15:23:10|11005.59|11005.59|11005.59|11005.59|11005.59|11005.59|11005.59|11005.59|0
1648481010000|2022-03-28 15:23:30|11005.25|11005.25|11005.59|11005.59|11005.59|11005.59|11005.25|11005.25|0
1648481020000|2022-03-28 15:23:40|11004.41|11004.41|11009.62|11009.62|11010.02|11010.02|11004.41|11004.41|0
1648481030000|2022-03-28 15:23:50|11008.44|11008.44|11008.44|11008.44|11008.44|11008.44|11008.44|11008.44|0
1648481040000|2022-03-28 15:24:00|11008.23|11008.23|11008.23|11008.23|11009.21|11009.21|11008.23|11008.23|0
1648481050000|2022-03-28 15:24:10|11009.21|11009.21|11008.07|11008.07|11009.21|11009.21|11008.07|11008.07|0
1648481060000|2022-03-28 15:24:20|11007.73|11007.73|11006.23|11006.23|11007.73|11007.73|11006.23|11006.23|0
1648481070000|2022-03-28 15:24:30|11005.89|11005.89|11008.11|11008.11|11008.11|11008.11|11005.89|11005.89|0
1648481080000|2022-03-28 15:24:40|11008.18|11008.18|11008.69|11008.69|11008.69|11008.69|11008.18|11008.18|0
1648481090000|2022-03-28 15:24:50|11008.3|11008.3|11007.9|11007.9|11008.3|11008.3|11007.9|11007.9|0
1648481100000|2022-03-28 15:25:00|11007.78|11007.78|11007.9|11007.9|11007.9|11007.9|11007.72|11007.72|0
1648481110000|2022-03-28 15:25:10|11008.16|11008.16|11007.25|11007.25|11008.16|11008.16|11005.67|11005.67|0
1648481120000|2022-03-28 15:25:20|11006.99|11006.99|11007.52|11007.52|11007.52|11007.52|11006.99|11006.99|0
1648481130000|2022-03-28 15:25:30|11007.4|11007.4|11001.81|11001.81|11007.4|11007.4|11001.81|11001.81|0
1648481140000|2022-03-28 15:25:40|11002.99|11002.99|11002.39|11002.39|11003.04|11003.04|11002.39|11002.39|0
1648481150000|2022-03-28 15:25:50|11002.18|11002.18|11002.13|11002.13|11003.15|11003.15|11001.8|11001.8|0
1648481160000|2022-03-28 15:26:00|11002.48|11002.48|11002.06|11002.06|11002.48|11002.48|11001.94|11001.94|0
1648481170000|2022-03-28 15:26:10|11001.98|11001.98|11001.59|11001.59|11001.98|11001.98|11001.59|11001.59|0
1648481180000|2022-03-28 15:26:20|11001.44|11001.44|11000.1|11000.1|11001.44|11001.44|11000.1|11000.1|0
1648481190000|2022-03-28 15:26:30|11000.25|11000.25|11001.19|11001.19|11001.58|11001.58|11000.25|11000.25|0
1648481200000|2022-03-28 15:26:40|11001.35|11001.35|11001.24|11001.24|11001.35|11001.35|11001.24|11001.24|0
1648481210000|2022-03-28 15:26:50|11001.3|11001.3|11000.09|11000.09|11001.3|11001.3|10999.83|10999.83|0
1648481220000|2022-03-28 15:27:00|11001.27|11001.27|11003.11|11003.11|11003.54|11003.54|11001.27|11001.27|0
1648481230000|2022-03-28 15:27:10|11002.72|11002.72|11002.64|11002.64|11002.93|11002.93|11001.74|11001.74|0
1648481240000|2022-03-28 15:27:20|11002.76|11002.76|11003.36|11003.36|11005.31|11005.31|11002.64|11002.64|0
1648481250000|2022-03-28 15:27:30|11003.29|11003.29|11002.99|11002.99|11003.29|11003.29|11002.99|11002.99|0
1648481260000|2022-03-28 15:27:40|11002.94|11002.94|11003.34|11003.34|11003.34|11003.34|11002.94|11002.94|0
1648481270000|2022-03-28 15:27:50|11003.84|11003.84|11003.68|11003.68|11003.96|11003.96|11003.56|11003.56|0
1648481280000|2022-03-28 15:28:00|11003.55|11003.55|11003.34|11003.34|11003.55|11003.55|11003.34|11003.34|0
1648481290000|2022-03-28 15:28:10|11004.32|11004.32|11004.32|11004.32|11004.32|11004.32|11004.32|11004.32|0
1648481300000|2022-03-28 15:28:20|11004.27|11004.27|11004.22|11004.22|11004.27|11004.27|11004.22|11004.22|0
1648481310000|2022-03-28 15:28:30|11004.61|11004.61|11005.51|11005.51|11005.64|11005.64|11004.32|11004.32|0
1648481320000|2022-03-28 15:28:40|11005.67|11005.67|11005.72|11005.72|11007.05|11007.05|11005.67|11005.67|0
1648481330000|2022-03-28 15:28:50|11005.65|11005.65|11005.65|11005.65|11005.65|11005.65|11005.65|11005.65|0
1648481340000|2022-03-28 15:29:00|11005.43|11005.43|11006.27|11006.27|11006.62|11006.62|11004.69|11004.69|0
1648481350000|2022-03-28 15:29:10|11005.09|11005.09|11002.97|11002.97|11006.27|11006.27|11002.87|11002.87|0
1648481360000|2022-03-28 15:29:20|11002.76|11002.76|11001.26|11001.26|11002.76|11002.76|10999.98|10999.98|0
1648481370000|2022-03-28 15:29:30|11001.39|11001.39|11003.53|11003.53|11004.04|11004.04|11001.28|11001.28|0
1648481380000|2022-03-28 15:29:40|11003.74|11003.74|11006.8|11006.8|11010.46|11010.46|11003.74|11003.74|0
1648481390000|2022-03-28 15:29:50|11006.64|11006.64|11007.85|11007.85|11012.65|11012.65|11006.64|11006.64|0
1648538100000|2022-03-29 07:15:00|11093.08|11093.08|11093.08|11093.08|11093.08|11093.08|11093.08|11093.08|0
1648538110000|2022-03-29 07:15:10|11092.1|11092.1|11097.19|11097.19|11097.19|11097.19|11092.1|11092.1|0
1648538120000|2022-03-29 07:15:20|11097.62|11097.62|11097.62|11097.62|11097.62|11097.62|11097.62|11097.62|0
1648538130000|2022-03-29 07:15:30|11097.77|11097.77|11097.46|11097.46|11097.77|11097.77|11097.46|11097.46|0
1648538140000|2022-03-29 07:15:40|11097.39|11097.39|11097.39|11097.39|11097.39|11097.39|11097.39|11097.39|0
1648538150000|2022-03-29 07:15:50|11098.9|11098.9|11098.34|11098.34|11098.9|11098.9|11098.34|11098.34|0
1648538160000|2022-03-29 07:16:00|11097.16|11097.16|11096.47|11096.47|11097.63|11097.63|11096.47|11096.47|0
1648538170000|2022-03-29 07:16:10|11096.86|11096.86|11096.86|11096.86|11096.86|11096.86|11096.86|11096.86|0
1648538180000|2022-03-29 07:16:20|11095.88|11095.88|11095.88|11095.88|11095.88|11095.88|11095.88|11095.88|0
1648538190000|2022-03-29 07:16:30|11095.48|11095.48|11095.79|11095.79|11095.79|11095.79|11095.48|11095.48|0
1648538200000|2022-03-29 07:16:40|11096.02|11096.02|11096.55|11096.55|11097.09|11097.09|11095.91|11095.91|0
1648538210000|2022-03-29 07:16:50|11096.86|11096.86|11097.89|11097.89|11097.89|11097.89|11096.86|11096.86|0
1648538220000|2022-03-29 07:17:00|11098.35|11098.35|11099.48|11099.48|11099.48|11099.48|11098.35|11098.35|0
1648538240000|2022-03-29 07:17:20|11099.71|11099.71|11100.6|11100.6|11100.6|11100.6|11099.71|11099.71|0
1648538260000|2022-03-29 07:17:40|11101.44|11101.44|11101.89|11101.89|11101.89|11101.89|11101.44|11101.44|0
1648538280000|2022-03-29 07:18:00|11102.05|11102.05|11102.05|11102.05|11102.05|11102.05|11102.05|11102.05|0
1648538290000|2022-03-29 07:18:10|11102.22|11102.22|11102.92|11102.92|11102.92|11102.92|11102.22|11102.22|0
1648538300000|2022-03-29 07:18:20|11103.07|11103.07|11101.69|11101.69|11103.07|11103.07|11101.69|11101.69|0
1648538310000|2022-03-29 07:18:30|11101.23|11101.23|11101.15|11101.15|11101.23|11101.23|11101.15|11101.15|0
1648538330000|2022-03-29 07:18:50|11101.53|11101.53|11101.66|11101.66|11101.66|11101.66|11101.53|11101.53|0
1648538340000|2022-03-29 07:19:00|11101.41|11101.41|11101.41|11101.41|11101.41|11101.41|11101.41|11101.41|0
1648538350000|2022-03-29 07:19:10|11101.01|11101.01|11101.02|11101.02|11101.02|11101.02|11100.32|11100.32|0
1648538360000|2022-03-29 07:19:20|11100.62|11100.62|11099.82|11099.82|11100.62|11100.62|11099.82|11099.82|0
1648538370000|2022-03-29 07:19:30|11101.02|11101.02|11102.02|11102.02|11102.02|11102.02|11101.02|11101.02|0
1648538380000|2022-03-29 07:19:40|11102.37|11102.37|11105.03|11105.03|11105.03|11105.03|11102.37|11102.37|0
1648538390000|2022-03-29 07:19:50|11105.43|11105.43|11107.35|11107.35|11107.35|11107.35|11105.43|11105.43|0
1648538400000|2022-03-29 07:20:00|11107.47|11107.47|11107.7|11107.7|11107.7|11107.7|11107.47|11107.47|0
1648538410000|2022-03-29 07:20:10|11107.45|11107.45|11108.63|11108.63|11108.63|11108.63|11107.45|11107.45|0
1648538420000|2022-03-29 07:20:20|11109.13|11109.13|11110.08|11110.08|11110.08|11110.08|11109.13|11109.13|0
1648538430000|2022-03-29 07:20:30|11110.74|11110.74|11111.44|11111.44|11111.94|11111.94|11110.74|11110.74|0
1648538440000|2022-03-29 07:20:40|11111.7|11111.7|11113.66|11113.66|11113.66|11113.66|11111.7|11111.7|0
1648538450000|2022-03-29 07:20:50|11114.61|11114.61|11114.61|11114.61|11114.61|11114.61|11114.61|11114.61|0
1648538460000|2022-03-29 07:21:00|11115.8|11115.8|11117.11|11117.11|11117.11|11117.11|11115.8|11115.8|0
1648538470000|2022-03-29 07:21:10|11116.77|11116.77|11119.99|11119.99|11119.99|11119.99|11116.77|11116.77|0
1648538480000|2022-03-29 07:21:20|11122.35|11122.35|11115.42|11115.42|11122.35|11122.35|11115.42|11115.42|0
1648538490000|2022-03-29 07:21:30|11115.65|11115.65|11116.26|11116.26|11116.26|11116.26|11113.94|11113.94|0
1648538500000|2022-03-29 07:21:40|11118.22|11118.22|11117.4|11117.4|11119.19|11119.19|11117.24|11117.24|0
1648538510000|2022-03-29 07:21:50|11118.59|11118.59|11118.26|11118.26|11118.59|11118.59|11118.26|11118.26|0
1648538520000|2022-03-29 07:22:00|11119.23|11119.23|11119.23|11119.23|11119.23|11119.23|11119.23|11119.23|0
1648538530000|2022-03-29 07:22:10|11119.4|11119.4|11117.7|11117.7|11119.4|11119.4|11117.7|11117.7|0
1648538540000|2022-03-29 07:22:20|11116.73|11116.73|11118.68|11118.68|11118.68|11118.68|11116.73|11116.73|0
1648538550000|2022-03-29 07:22:30|11119.03|11119.03|11120.38|11120.38|11120.38|11120.38|11119.03|11119.03|0
1648538560000|2022-03-29 07:22:40|11120.21|11120.21|11120.21|11120.21|11120.38|11120.38|11120.21|11120.21|0
1648538570000|2022-03-29 07:22:50|11120.38|11120.38|11119.4|11119.4|11120.38|11120.38|11119.4|11119.4|0
1648538580000|2022-03-29 07:23:00|11118.22|11118.22|11119.46|11119.46|11119.46|11119.46|11118.22|11118.22|0
1648538590000|2022-03-29 07:23:10|11119.72|11119.72|11121.13|11121.13|11121.13|11121.13|11119.72|11119.72|0
1648538600000|2022-03-29 07:23:20|11120.93|11120.93|11124.32|11124.32|11124.49|11124.49|11120.93|11120.93|0
1648538610000|2022-03-29 07:23:30|11124.92|11124.92|11127.74|11127.74|11127.74|11127.74|11124.92|11124.92|0
1648538620000|2022-03-29 07:23:40|11127.91|11127.91|11131.19|11131.19|11131.19|11131.19|11126.89|11126.89|0
1648538630000|2022-03-29 07:23:50|11131.4|11131.4|11136.78|11136.78|11137.96|11137.96|11130.21|11130.21|0
1648538640000|2022-03-29 07:24:00|11136.86|11136.86|11132.87|11132.87|11136.86|11136.86|11132.67|11132.67|0
1648538650000|2022-03-29 07:24:10|11132.67|11132.67|11127.96|11127.96|11132.67|11132.67|11127.96|11127.96|0
1648538660000|2022-03-29 07:24:20|11127.73|11127.73|11128.42|11128.42|11128.42|11128.42|11127.73|11127.73|0
1648538670000|2022-03-29 07:24:30|11127.58|11127.58|11127.58|11127.58|11127.58|11127.58|11127.58|11127.58|0
1648538680000|2022-03-29 07:24:40|11127.78|11127.78|11128.18|11128.18|11128.18|11128.18|11127.78|11127.78|0
1648538690000|2022-03-29 07:24:50|11129.15|11129.15|11129.15|11129.15|11129.15|11129.15|11129.15|11129.15|0
1648538700000|2022-03-29 07:25:00|11129.55|11129.55|11129.21|11129.21|11129.55|11129.55|11129.21|11129.21|0
1648538710000|2022-03-29 07:25:10|11129.72|11129.72|11130.3|11130.3|11130.3|11130.3|11129.12|11129.12|0
1648538720000|2022-03-29 07:25:20|11130.65|11130.65|11131.7|11131.7|11131.96|11131.96|11130.65|11130.65|0
1648538730000|2022-03-29 07:25:30|11131.9|11131.9|11132.71|11132.71|11132.74|11132.74|11131.7|11131.7|0
1648538740000|2022-03-29 07:25:40|11131.52|11131.52|11131.86|11131.86|11131.86|11131.86|11131.52|11131.52|0
1648538760000|2022-03-29 07:26:00|11133.04|11133.04|11134.78|11134.78|11134.78|11134.78|11133.04|11133.04|0
1648538770000|2022-03-29 07:26:10|11134.17|11134.17|11134.01|11134.01|11134.17|11134.17|11134.01|11134.01|0
1648538780000|2022-03-29 07:26:20|11133.1|11133.1|11135.12|11135.12|11135.12|11135.12|11132.75|11132.75|0
1648538790000|2022-03-29 07:26:30|11135.42|11135.42|11136.41|11136.41|11136.41|11136.41|11135.42|11135.42|0
1648538800000|2022-03-29 07:26:40|11136.88|11136.88|11135.7|11135.7|11136.88|11136.88|11135.7|11135.7|0
1648538810000|2022-03-29 07:26:50|11135.47|11135.47|11135.47|11135.47|11135.47|11135.47|11135.47|11135.47|0
1648538820000|2022-03-29 07:27:00|11135.42|11135.42|11132.32|11132.32|11135.42|11135.42|11132.32|11132.32|0
1648538830000|2022-03-29 07:27:10|11131.14|11131.14|11129.96|11129.96|11131.14|11131.14|11129.96|11129.96|0
1648538840000|2022-03-29 07:27:20|11128.78|11128.78|11128.78|11128.78|11128.78|11128.78|11128.78|11128.78|0
1648538850000|2022-03-29 07:27:30|11128.62|11128.62|11127.78|11127.78|11128.97|11128.97|11127.78|11127.78|0
1648538860000|2022-03-29 07:27:40|11126.6|11126.6|11125.42|11125.42|11126.6|11126.6|11125.42|11125.42|0
1648538870000|2022-03-29 07:27:50|11124.23|11124.23|11123.97|11123.97|11124.23|11124.23|11123.97|11123.97|0
1648538880000|2022-03-29 07:28:00|11124.21|11124.21|11123.81|11123.81|11124.21|11124.21|11123.81|11123.81|0
1648538890000|2022-03-29 07:28:10|11126.18|11126.18|11126.18|11126.18|11126.18|11126.18|11126.18|11126.18|0
1648538900000|2022-03-29 07:28:20|11126.97|11126.97|11127.47|11127.47|11127.47|11127.47|11126.97|11126.97|0
1648538910000|2022-03-29 07:28:30|11128.65|11128.65|11128.82|11128.82|11128.82|11128.82|11128.65|11128.65|0
1648538920000|2022-03-29 07:28:40|11128.65|11128.65|11128.31|11128.31|11129.63|11129.63|11128.31|11128.31|0
1648538930000|2022-03-29 07:28:50|11128.14|11128.14|11129.33|11129.33|11129.33|11129.33|11128.14|11128.14|0
1648538940000|2022-03-29 07:29:00|11128.98|11128.98|11128.98|11128.98|11128.98|11128.98|11128.98|11128.98|0
1648538950000|2022-03-29 07:29:10|11128.86|11128.86|11128.86|11128.86|11128.86|11128.86|11128.86|11128.86|0
1648538960000|2022-03-29 07:29:20|11127.68|11127.68|11127.43|11127.43|11127.68|11127.68|11127.43|11127.43|0
1648538970000|2022-03-29 07:29:30|11127.17|11127.17|11126.96|11126.96|11127.17|11127.17|11126.96|11126.96|0
1648538980000|2022-03-29 07:29:40|11127.69|11127.69|11128.61|11128.61|11128.61|11128.61|11127.69|11127.69|0
1648538990000|2022-03-29 07:29:50|11128.46|11128.46|11127.66|11127.66|11128.61|11128.61|11127.66|11127.66|0
1648539000000|2022-03-29 07:30:00|11129.61|11129.61|11128.83|11128.83|11130.01|11130.01|11128.65|11128.65|0
1648539010000|2022-03-29 07:30:10|11128.41|11128.41|11130.31|11130.31|11130.31|11130.31|11128.41|11128.41|0
1648539020000|2022-03-29 07:30:20|11130.71|11130.71|11130.71|11130.71|11130.71|11130.71|11130.71|11130.71|0
1648539030000|2022-03-29 07:30:30|11130.51|11130.51|11131.12|11131.12|11131.12|11131.12|11130.14|11130.14|0
1648539040000|2022-03-29 07:30:40|11130.92|11130.92|11130.71|11130.71|11130.92|11130.92|11130.51|11130.51|0
1648539050000|2022-03-29 07:30:50|11131.4|11131.4|11131.4|11131.4|11131.4|11131.4|11131.4|11131.4|0
1648539060000|2022-03-29 07:31:00|11130.22|11130.22|11129.04|11129.04|11130.22|11130.22|11129.04|11129.04|0
1648539070000|2022-03-29 07:31:10|11128.92|11128.92|11127.94|11127.94|11128.92|11128.92|11127.94|11127.94|0
1648539080000|2022-03-29 07:31:20|11127.74|11127.74|11125.92|11125.92|11127.74|11127.74|11125.92|11125.92|0
1648539090000|2022-03-29 07:31:30|11125.74|11125.74|11128.96|11128.96|11128.96|11128.96|11125.74|11125.74|0
1648539100000|2022-03-29 07:31:40|11127.78|11127.78|11127.26|11127.26|11127.78|11127.78|11127.26|11127.26|0
1648539120000|2022-03-29 07:32:00|11127.11|11127.11|11128.14|11128.14|11128.14|11128.14|11126.95|11126.95|0
1648539130000|2022-03-29 07:32:10|11126.95|11126.95|11128.97|11128.97|11128.97|11128.97|11125.77|11125.77|0
1648539140000|2022-03-29 07:32:20|11128.47|11128.47|11128.06|11128.06|11128.47|11128.47|11128.06|11128.06|0
1648539150000|2022-03-29 07:32:30|11127.91|11127.91|11128.14|11128.14|11128.14|11128.14|11127.91|11127.91|0
1648539160000|2022-03-29 07:32:40|11126.96|11126.96|11123.82|11123.82|11126.96|11126.96|11123.82|11123.82|0
1648539180000|2022-03-29 07:33:00|11125|11125|11125|11125|11125|11125|11125|11125|0
1648539190000|2022-03-29 07:33:10|11125.21|11125.21|11124.17|11124.17|11125.61|11125.61|11124.17|11124.17|0
1648539200000|2022-03-29 07:33:20|11123.76|11123.76|11120.05|11120.05|11123.76|11123.76|11119.36|11119.36|0
1648539220000|2022-03-29 07:33:40|11119.65|11119.65|11116.02|11116.02|11119.65|11119.65|11115.81|11115.81|0
1648539230000|2022-03-29 07:33:50|11115.63|11115.63|11115.63|11115.63|11115.63|11115.63|11115.63|11115.63|0
1648539240000|2022-03-29 07:34:00|11115.28|11115.28|11115.17|11115.17|11115.28|11115.28|11114.93|11114.93|0
1648539250000|2022-03-29 07:34:10|11114.82|11114.82|11114.82|11114.82|11114.82|11114.82|11114.82|11114.82|0
1648539260000|2022-03-29 07:34:20|11114.7|11114.7|11114.82|11114.82|11115.4|11115.4|11114.7|11114.7|0
1648539270000|2022-03-29 07:34:30|11113.64|11113.64|11113.64|11113.64|11113.64|11113.64|11113.64|11113.64|0
1648539280000|2022-03-29 07:34:40|11112.45|11112.45|11111.27|11111.27|11112.45|11112.45|11111.27|11111.27|0
1648539300000|2022-03-29 07:35:00|11111.14|11111.14|11111.14|11111.14|11111.14|11111.14|11111.14|11111.14|0
1648539310000|2022-03-29 07:35:10|11111.01|11111.01|11109.95|11109.95|11111.13|11111.13|11109.95|11109.95|0
1648539330000|2022-03-29 07:35:30|11108.77|11108.77|11108.77|11108.77|11108.77|11108.77|11108.77|11108.77|0
1648539340000|2022-03-29 07:35:40|11108.61|11108.61|11108.61|11108.61|11108.61|11108.61|11108.61|11108.61|0
1648539350000|2022-03-29 07:35:50|11107.63|11107.63|11107.63|11107.63|11107.63|11107.63|11107.63|11107.63|0
1648539360000|2022-03-29 07:36:00|11107.24|11107.24|11106.84|11106.84|11107.24|11107.24|11106.84|11106.84|0
1648539370000|2022-03-29 07:36:10|11106.67|11106.67|11105.41|11105.41|11106.67|11106.67|11105.41|11105.41|0
1648539390000|2022-03-29 07:36:30|11106.6|11106.6|11105.8|11105.8|11106.67|11106.67|11105.41|11105.41|0
1648539400000|2022-03-29 07:36:40|11105.73|11105.73|11105.19|11105.19|11105.73|11105.73|11105.19|11105.19|0
1648539410000|2022-03-29 07:36:50|11105.5|11105.5|11105.15|11105.15|11105.5|11105.5|11105.15|11105.15|0
1648539420000|2022-03-29 07:37:00|11103.96|11103.96|11103.17|11103.17|11103.96|11103.96|11103.17|11103.17|0
1648539430000|2022-03-29 07:37:10|11102.77|11102.77|11100.42|11100.42|11102.77|11102.77|11100.42|11100.42|0
1648539450000|2022-03-29 07:37:30|11100.5|11100.5|11100.09|11100.09|11100.5|11100.5|11100.09|11100.09|0
1648539460000|2022-03-29 07:37:40|11100.01|11100.01|11100.01|11100.01|11100.01|11100.01|11100.01|11100.01|0
1648539470000|2022-03-29 07:37:50|11098.06|11098.06|11097.57|11097.57|11098.06|11098.06|11096.88|11096.88|0
1648539480000|2022-03-29 07:38:00|11098.26|11098.26|11098.23|11098.23|11098.6|11098.6|11097.42|11097.42|0
1648539490000|2022-03-29 07:38:10|11098.74|11098.74|11098.33|11098.33|11098.74|11098.74|11098.33|11098.33|0
1648539510000|2022-03-29 07:38:30|11099.51|11099.51|11100.03|11100.03|11100.83|11100.83|11099.35|11099.35|0
1648539530000|2022-03-29 07:38:50|11099.63|11099.63|11099.63|11099.63|11099.63|11099.63|11099.63|11099.63|0
1648539550000|2022-03-29 07:39:10|11099.24|11099.24|11099.03|11099.03|11099.24|11099.24|11099.03|11099.03|0
1648539560000|2022-03-29 07:39:20|11098.64|11098.64|11098.64|11098.64|11098.64|11098.64|11098.64|11098.64|0
1648539580000|2022-03-29 07:39:40|11098.3|11098.3|11098.3|11098.3|11098.3|11098.3|11098.3|11098.3|0
1648539600000|2022-03-29 07:40:00|11097.12|11097.12|11097.12|11097.12|11097.12|11097.12|11095.94|11095.94|0
1648539610000|2022-03-29 07:40:10|11096.15|11096.15|11093.39|11093.39|11096.15|11096.15|11093.39|11093.39|0
1648539620000|2022-03-29 07:40:20|11092.6|11092.6|11094.11|11094.11|11094.27|11094.27|11092.09|11092.09|0
1648539630000|2022-03-29 07:40:30|11093.96|11093.96|11093.71|11093.71|11093.96|11093.96|11093.71|11093.71|0
1648539650000|2022-03-29 07:40:50|11094.89|11094.89|11094.89|11094.89|11094.89|11094.89|11094.89|11094.89|0
1648539660000|2022-03-29 07:41:00|11094.42|11094.42|11094.19|11094.19|11094.42|11094.42|11094.19|11094.19|0
1648539690000|2022-03-29 07:41:30|11093.79|11093.79|11091.84|11091.84|11093.79|11093.79|11091.84|11091.84|0
1648539700000|2022-03-29 07:41:40|11092.53|11092.53|11092.44|11092.44|11093.22|11093.22|11092.1|11092.1|0
1648539710000|2022-03-29 07:41:50|11092.79|11092.79|11092.69|11092.69|11092.79|11092.79|11092.69|11092.69|0
1648539720000|2022-03-29 07:42:00|11092|11092|11087.57|11087.57|11092|11092|11087.57|11087.57|0
1648539740000|2022-03-29 07:42:20|11087.37|11087.37|11086.97|11086.97|11087.37|11087.37|11086.72|11086.72|0
1648539750000|2022-03-29 07:42:30|11086.86|11086.86|11086.86|11086.86|11086.86|11086.86|11086.86|11086.86|0
1648539760000|2022-03-29 07:42:40|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|0
1648539770000|2022-03-29 07:42:50|11086.85|11086.85|11086.85|11086.85|11086.85|11086.85|11086.85|11086.85|0
1648539780000|2022-03-29 07:43:00|11086.97|11086.97|11087.17|11087.17|11087.17|11087.17|11086.97|11086.97|0
1648539790000|2022-03-29 07:43:10|11087.02|11087.02|11088.12|11088.12|11088.12|11088.12|11087.02|11087.02|0
1648539800000|2022-03-29 07:43:20|11088.32|11088.32|11087.87|11087.87|11088.78|11088.78|11087.52|11087.52|0
1648539810000|2022-03-29 07:43:30|11087.31|11087.31|11084.59|11084.59|11087.31|11087.31|11083.82|11083.82|0
1648539820000|2022-03-29 07:43:40|11084.99|11084.99|11084.99|11084.99|11084.99|11084.99|11084.99|11084.99|0
1648539830000|2022-03-29 07:43:50|11084.01|11084.01|11084.01|11084.01|11084.01|11084.01|11084.01|11084.01|0
1648539840000|2022-03-29 07:44:00|11085.59|11085.59|11088.36|11088.36|11088.36|11088.36|11085.59|11085.59|0
1648539860000|2022-03-29 07:44:20|11089.54|11089.54|11089.54|11089.54|11089.54|11089.54|11089.54|11089.54|0
1648539870000|2022-03-29 07:44:30|11089.71|11089.71|11090.68|11090.68|11090.68|11090.68|11089.71|11089.71|0
1648539880000|2022-03-29 07:44:40|11091.37|11091.37|11091.72|11091.72|11091.72|11091.72|11091.37|11091.37|0
1648539890000|2022-03-29 07:44:50|11092.03|11092.03|11092.18|11092.18|11092.18|11092.18|11092.03|11092.03|0
1648539900000|2022-03-29 07:45:00|11091|11091|11087.36|11087.36|11091|11091|11087.36|11087.36|0
1648539910000|2022-03-29 07:45:10|11088.34|11088.34|11088.53|11088.53|11088.95|11088.95|11088.34|11088.34|0
1648539920000|2022-03-29 07:45:20|11087.92|11087.92|11087.92|11087.92|11087.92|11087.92|11087.92|11087.92|0
1648539930000|2022-03-29 07:45:30|11087.53|11087.53|11087.53|11087.53|11087.53|11087.53|11087.53|11087.53|0
1648539950000|2022-03-29 07:45:50|11087.69|11087.69|11087.69|11087.69|11087.69|11087.69|11087.69|11087.69|0
1648539970000|2022-03-29 07:46:10|11087.54|11087.54|11087.54|11087.54|11087.54|11087.54|11087.54|11087.54|0
1648539980000|2022-03-29 07:46:20|11086.56|11086.56|11086.17|11086.17|11086.56|11086.56|11086.17|11086.17|0
1648539990000|2022-03-29 07:46:30|11085.19|11085.19|11086.22|11086.22|11086.22|11086.22|11085.19|11085.19|0
1648540000000|2022-03-29 07:46:40|11085.04|11085.04|11084.71|11084.71|11085.04|11085.04|11084.71|11084.71|0
1648540010000|2022-03-29 07:46:50|11083.73|11083.73|11085.69|11085.69|11085.69|11085.69|11083.73|11083.73|0
1648540020000|2022-03-29 07:47:00|11084.71|11084.71|11084.71|11084.71|11084.71|11084.71|11084.71|11084.71|0
1648540030000|2022-03-29 07:47:10|11083.73|11083.73|11083.73|11083.73|11083.73|11083.73|11083.73|11083.73|0
1648540040000|2022-03-29 07:47:20|11083.62|11083.62|11082|11082|11083.62|11083.62|11080.81|11080.81|0
1648540050000|2022-03-29 07:47:30|11081.83|11081.83|11076.24|11076.24|11081.83|11081.83|11076.24|11076.24|0
1648540060000|2022-03-29 07:47:40|11074.29|11074.29|11075.26|11075.26|11075.26|11075.26|11073.31|11073.31|0
1648540070000|2022-03-29 07:47:50|11075.66|11075.66|11074.68|11074.68|11075.66|11075.66|11074.68|11074.68|0
1648540080000|2022-03-29 07:48:00|11076.64|11076.64|11077.11|11077.11|11077.61|11077.61|11076.64|11076.64|0
1648540090000|2022-03-29 07:48:10|11077.51|11077.51|11078.08|11078.08|11078.63|11078.63|11077.51|11077.51|0
1648540110000|2022-03-29 07:48:30|11077.69|11077.69|11078.22|11078.22|11078.22|11078.22|11077.69|11077.69|0
1648540120000|2022-03-29 07:48:40|11077.04|11077.04|11072.99|11072.99|11077.04|11077.04|11072.79|11072.79|0
1648540130000|2022-03-29 07:48:50|11073.2|11073.2|11074.43|11074.43|11074.43|11074.43|11073.07|11073.07|0
1648540140000|2022-03-29 07:49:00|11075.4|11075.4|11077.36|11077.36|11077.36|11077.36|11075.4|11075.4|0
1648540160000|2022-03-29 07:49:20|11077.44|11077.44|11077.13|11077.13|11077.51|11077.51|11077.13|11077.13|0
1648540170000|2022-03-29 07:49:30|11077.82|11077.82|11082.09|11082.09|11082.09|11082.09|11077.82|11077.82|0
1648540190000|2022-03-29 07:49:50|11081.75|11081.75|11082.79|11082.79|11082.79|11082.79|11081.75|11081.75|0
1648540200000|2022-03-29 07:50:00|11083.29|11083.29|11083.33|11083.33|11083.69|11083.69|11083.12|11083.12|0
1648540210000|2022-03-29 07:50:10|11083.56|11083.56|11083.56|11083.56|11083.56|11083.56|11083.56|11083.56|0
1648540230000|2022-03-29 07:50:30|11082.9|11082.9|11083.42|11083.42|11083.42|11083.42|11082.9|11082.9|0
1648540240000|2022-03-29 07:50:40|11083.57|11083.57|11083.57|11083.57|11083.57|11083.57|11083.57|11083.57|0
1648540250000|2022-03-29 07:50:50|11083.31|11083.31|11083.31|11083.31|11083.31|11083.31|11083.31|11083.31|0
1648540260000|2022-03-29 07:51:00|11083.57|11083.57|11083.88|11083.88|11083.88|11083.88|11083.57|11083.57|0
1648540280000|2022-03-29 07:51:20|11084.04|11084.04|11084.04|11084.04|11084.04|11084.04|11084.04|11084.04|0
1648540300000|2022-03-29 07:51:40|11084.35|11084.35|11084.35|11084.35|11084.35|11084.35|11084.35|11084.35|0
1648540310000|2022-03-29 07:51:50|11085.53|11085.53|11083.37|11083.37|11085.53|11085.53|11083.37|11083.37|0
1648540320000|2022-03-29 07:52:00|11082.68|11082.68|11084.24|11084.24|11084.24|11084.24|11082.58|11082.58|0
1648540350000|2022-03-29 07:52:30|11084.45|11084.45|11084.56|11084.56|11084.56|11084.56|11084.45|11084.45|0
1648540360000|2022-03-29 07:52:40|11085.75|11085.75|11084.96|11084.96|11085.75|11085.75|11084.56|11084.56|0
1648540370000|2022-03-29 07:52:50|11086.14|11086.14|11086.14|11086.14|11086.14|11086.14|11086.14|11086.14|0
1648540390000|2022-03-29 07:53:10|11086.03|11086.03|11085.8|11085.8|11086.03|11086.03|11085.8|11085.8|0
1648540400000|2022-03-29 07:53:20|11085.68|11085.68|11085.68|11085.68|11085.68|11085.68|11085.68|11085.68|0
1648540410000|2022-03-29 07:53:30|11084.99|11084.99|11084.99|11084.99|11084.99|11084.99|11084.99|11084.99|0
1648540420000|2022-03-29 07:53:40|11084.36|11084.36|11084.36|11084.36|11084.36|11084.36|11084.36|11084.36|0
1648540430000|2022-03-29 07:53:50|11083.17|11083.17|11083.09|11083.09|11083.43|11083.43|11083.09|11083.09|0
1648540440000|2022-03-29 07:54:00|11083.2|11083.2|11082.86|11082.86|11083.2|11083.2|11081.67|11081.67|0
1648540450000|2022-03-29 07:54:10|11081.67|11081.67|11082.7|11082.7|11082.7|11082.7|11081.52|11081.52|0
1648540460000|2022-03-29 07:54:20|11082.14|11082.14|11081.83|11081.83|11082.14|11082.14|11081.83|11081.83|0
1648540470000|2022-03-29 07:54:30|11081.91|11081.91|11081.91|11081.91|11081.91|11081.91|11081.91|11081.91|0
1648540480000|2022-03-29 07:54:40|11082.88|11082.88|11082.04|11082.04|11083.23|11083.23|11082.04|11082.04|0
1648540510000|2022-03-29 07:55:10|11081.25|11081.25|11079.67|11079.67|11081.25|11081.25|11079.67|11079.67|0
1648540530000|2022-03-29 07:55:30|11079.88|11079.88|11079.88|11079.88|11079.88|11079.88|11079.88|11079.88|0
1648540540000|2022-03-29 07:55:40|11080.22|11080.22|11079.03|11079.03|11080.22|11080.22|11079.03|11079.03|0
1648540550000|2022-03-29 07:55:50|11079.16|11079.16|11079.03|11079.03|11079.16|11079.16|11079.03|11079.03|0
1648540560000|2022-03-29 07:56:00|11078.91|11078.91|11078.75|11078.75|11078.91|11078.91|11078.52|11078.52|0
1648540570000|2022-03-29 07:56:10|11079.14|11079.14|11078.16|11078.16|11079.14|11079.14|11078.16|11078.16|0
1648540580000|2022-03-29 07:56:20|11077.13|11077.13|11076.44|11076.44|11077.13|11077.13|11076.44|11076.44|0
1648540590000|2022-03-29 07:56:30|11075.25|11075.25|11075.65|11075.65|11075.65|11075.65|11075.25|11075.25|0
1648540620000|2022-03-29 07:57:00|11076.83|11076.83|11076.83|11076.83|11078.02|11078.02|11076.83|11076.83|0
1648540640000|2022-03-29 07:57:20|11076.53|11076.53|11076.59|11076.59|11076.59|11076.59|11076.2|11076.2|0
1648540650000|2022-03-29 07:57:30|11076.25|11076.25|11076.25|11076.25|11076.25|11076.25|11076.25|11076.25|0
1648540660000|2022-03-29 07:57:40|11076.94|11076.94|11076.94|11076.94|11076.94|11076.94|11076.94|11076.94|0
1648540680000|2022-03-29 07:58:00|11077.2|11077.2|11077.2|11077.2|11077.2|11077.2|11077.2|11077.2|0
1648540690000|2022-03-29 07:58:10|11076.99|11076.99|11076.99|11076.99|11076.99|11076.99|11076.99|11076.99|0
1648540700000|2022-03-29 07:58:20|11077.1|11077.1|11077.71|11077.71|11077.71|11077.71|11077.1|11077.1|0
1648540720000|2022-03-29 07:58:40|11076.73|11076.73|11075.36|11075.36|11076.73|11076.73|11075.36|11075.36|0
1648540730000|2022-03-29 07:58:50|11074.96|11074.96|11075.36|11075.36|11075.36|11075.36|11074.96|11074.96|0
1648540740000|2022-03-29 07:59:00|11075.1|11075.1|11075.7|11075.7|11075.7|11075.7|11075.1|11075.1|0
1648540750000|2022-03-29 07:59:10|11075.6|11075.6|11075.6|11075.6|11075.6|11075.6|11075.6|11075.6|0
1648540770000|2022-03-29 07:59:30|11075.86|11075.86|11076.24|11076.24|11076.24|11076.24|11075.86|11075.86|0
1648540780000|2022-03-29 07:59:40|11076.63|11076.63|11076.86|11076.86|11076.86|11076.86|11076.63|11076.63|0
1648540790000|2022-03-29 07:59:50|11078.82|11078.82|11078.85|11078.85|11078.85|11078.85|11078.58|11078.58|0
1648540800000|2022-03-29 08:00:00|11078.97|11078.97|11078.97|11078.97|11078.97|11078.97|11078.97|11078.97|0
1648540810000|2022-03-29 08:00:10|11079.58|11079.58|11079.17|11079.17|11079.58|11079.58|11079.17|11079.17|0
1648540830000|2022-03-29 08:00:30|11078.19|11078.19|11078.19|11078.19|11078.19|11078.19|11078.19|11078.19|0
1648540840000|2022-03-29 08:00:40|11078.45|11078.45|11078.45|11078.45|11078.45|11078.45|11078.45|11078.45|0
1648540850000|2022-03-29 08:00:50|11080.41|11080.41|11080.25|11080.25|11080.41|11080.41|11080.18|11080.18|0
1648540860000|2022-03-29 08:01:00|11080.02|11080.02|11079.38|11079.38|11080.02|11080.02|11079.38|11079.38|0
1648540870000|2022-03-29 08:01:10|11080.02|11080.02|11080.02|11080.02|11080.02|11080.02|11080.02|11080.02|0
1648540880000|2022-03-29 08:01:20|11079.67|11079.67|11079.67|11079.67|11079.67|11079.67|11079.67|11079.67|0
1648540890000|2022-03-29 08:01:30|11080.7|11080.7|11080.7|11080.7|11080.7|11080.7|11080.7|11080.7|0
1648540910000|2022-03-29 08:01:50|11081.68|11081.68|11081.68|11081.68|11081.68|11081.68|11081.68|11081.68|0
1648540920000|2022-03-29 08:02:00|11083.84|11083.84|11083.84|11083.84|11085.02|11085.02|11083.84|11083.84|0
1648540930000|2022-03-29 08:02:10|11083.72|11083.72|11084.07|11084.07|11086.08|11086.08|11083.57|11083.57|0
1648540940000|2022-03-29 08:02:20|11084.85|11084.85|11090.16|11090.16|11090.16|11090.16|11084.85|11084.85|0
1648540950000|2022-03-29 08:02:30|11090.85|11090.85|11091.25|11091.25|11092.22|11092.22|11090.06|11090.06|0
1648540960000|2022-03-29 08:02:40|11090.06|11090.06|11091.25|11091.25|11091.25|11091.25|11090.06|11090.06|0
1648540970000|2022-03-29 08:02:50|11090.27|11090.27|11090.55|11090.55|11090.67|11090.67|11090.27|11090.27|0
1648540980000|2022-03-29 08:03:00|11089.37|11089.37|11088.9|11088.9|11089.59|11089.59|11088.9|11088.9|0
1648540990000|2022-03-29 08:03:10|11088.56|11088.56|11088.16|11088.16|11088.56|11088.56|11088.16|11088.16|0
1648541000000|2022-03-29 08:03:20|11087.96|11087.96|11087.96|11087.96|11087.96|11087.96|11087.96|11087.96|0
1648541010000|2022-03-29 08:03:30|11088.08|11088.08|11088.63|11088.63|11088.63|11088.63|11087.45|11087.45|0
1648541030000|2022-03-29 08:03:50|11088.75|11088.75|11088.75|11088.75|11088.75|11088.75|11088.75|11088.75|0
1648541040000|2022-03-29 08:04:00|11087.77|11087.77|11086.8|11086.8|11087.77|11087.77|11086.59|11086.59|0
1648541070000|2022-03-29 08:04:30|11086.4|11086.4|11086.9|11086.9|11086.9|11086.9|11086.4|11086.4|0
1648541080000|2022-03-29 08:04:40|11085.71|11085.71|11085.71|11085.71|11085.71|11085.71|11085.71|11085.71|0
1648541100000|2022-03-29 08:05:00|11086.32|11086.32|11088.47|11088.47|11088.47|11088.47|11086.32|11086.32|0
1648541110000|2022-03-29 08:05:10|11088.87|11088.87|11088.72|11088.72|11088.87|11088.87|11088.72|11088.72|0
1648541120000|2022-03-29 08:05:20|11090.44|11090.44|11090.44|11090.44|11090.44|11090.44|11090.44|11090.44|0
1648541130000|2022-03-29 08:05:30|11091.42|11091.42|11091.21|11091.21|11091.42|11091.42|11090.6|11090.6|0
1648541140000|2022-03-29 08:05:40|11091.61|11091.61|11091.61|11091.61|11091.61|11091.61|11091.61|11091.61|0
1648541150000|2022-03-29 08:05:50|11091.82|11091.82|11092.03|11092.03|11092.03|11092.03|11091.82|11091.82|0
1648541160000|2022-03-29 08:06:00|11091.69|11091.69|11090.88|11090.88|11091.69|11091.69|11090.71|11090.71|0
1648541170000|2022-03-29 08:06:10|11090.65|11090.65|11088.96|11088.96|11090.88|11090.88|11088.96|11088.96|0
1648541180000|2022-03-29 08:06:20|11089.12|11089.12|11088|11088|11089.12|11089.12|11087.84|11087.84|0
1648541190000|2022-03-29 08:06:30|11087.84|11087.84|11087.84|11087.84|11087.84|11087.84|11087.84|11087.84|0
1648541200000|2022-03-29 08:06:40|11087.76|11087.76|11089.07|11089.07|11090.05|11090.05|11087.69|11087.69|0
1648541210000|2022-03-29 08:06:50|11088.81|11088.81|11088.81|11088.81|11088.81|11088.81|11088.81|11088.81|0
1648541220000|2022-03-29 08:07:00|11089.45|11089.45|11089.45|11089.45|11089.45|11089.45|11089.45|11089.45|0
1648541230000|2022-03-29 08:07:10|11089.29|11089.29|11089.29|11089.29|11089.29|11089.29|11086.93|11086.93|0
1648541240000|2022-03-29 08:07:20|11088.11|11088.11|11088.11|11088.11|11088.11|11088.11|11088.11|11088.11|0
1648541250000|2022-03-29 08:07:30|11088.51|11088.51|11088.16|11088.16|11088.51|11088.51|11088.16|11088.16|0
1648541260000|2022-03-29 08:07:40|11087.77|11087.77|11087.77|11087.77|11087.77|11087.77|11087.77|11087.77|0
1648541270000|2022-03-29 08:07:50|11087.56|11087.56|11086.75|11086.75|11087.56|11087.56|11086.75|11086.75|0
1648541280000|2022-03-29 08:08:00|11085.77|11085.77|11084.59|11084.59|11085.77|11085.77|11084.59|11084.59|0
1648541290000|2022-03-29 08:08:10|11084.25|11084.25|11084.25|11084.25|11084.25|11084.25|11084.25|11084.25|0
1648541310000|2022-03-29 08:08:30|11085.43|11085.43|11085.43|11085.43|11085.43|11085.43|11085.43|11085.43|0
1648541340000|2022-03-29 08:09:00|11085.3|11085.3|11085.3|11085.3|11085.3|11085.3|11085.3|11085.3|0
1648541360000|2022-03-29 08:09:20|11085.09|11085.09|11084.04|11084.04|11085.09|11085.09|11083.91|11083.91|0
1648541370000|2022-03-29 08:09:30|11084.29|11084.29|11084.61|11084.61|11085.11|11085.11|11083.1|11083.1|0
1648541380000|2022-03-29 08:09:40|11085.79|11085.79|11087.16|11087.16|11087.16|11087.16|11085.79|11085.79|0
1648541390000|2022-03-29 08:09:50|11085.98|11085.98|11086.21|11086.21|11086.21|11086.21|11085.98|11085.98|0
1648541410000|2022-03-29 08:10:10|11086.09|11086.09|11086.09|11086.09|11086.09|11086.09|11086.09|11086.09|0
1648541440000|2022-03-29 08:10:40|11088.25|11088.25|11089.44|11089.44|11089.44|11089.44|11088.25|11088.25|0
1648541450000|2022-03-29 08:10:50|11090.62|11090.62|11089.44|11089.44|11090.62|11090.62|11089.44|11089.44|0
1648541460000|2022-03-29 08:11:00|11087.07|11087.07|11088.25|11088.25|11088.25|11088.25|11087.07|11087.07|0
1648541480000|2022-03-29 08:11:20|11088.49|11088.49|11088.61|11088.61|11088.61|11088.61|11088.49|11088.49|0
1648541520000|2022-03-29 08:12:00|11088.35|11088.35|11088.07|11088.07|11088.35|11088.35|11087.94|11087.94|0
1648541530000|2022-03-29 08:12:10|11088.83|11088.83|11088.78|11088.78|11088.83|11088.83|11088.78|11088.78|0
1648541560000|2022-03-29 08:12:40|11088.38|11088.38|11087.38|11087.38|11088.38|11088.38|11087.38|11087.38|0
1648541570000|2022-03-29 08:12:50|11085.42|11085.42|11083.98|11083.98|11085.42|11085.42|11082.56|11082.56|0
1648541580000|2022-03-29 08:13:00|11083.58|11083.58|11081.52|11081.52|11083.58|11083.58|11081.52|11081.52|0
1648541600000|2022-03-29 08:13:20|11080.34|11080.34|11080.34|11080.34|11080.34|11080.34|11080.34|11080.34|0
1648541610000|2022-03-29 08:13:30|11080.13|11080.13|11080.13|11080.13|11080.13|11080.13|11080.13|11080.13|0
1648541640000|2022-03-29 08:14:00|11079.1|11079.1|11079.45|11079.45|11079.45|11079.45|11079.1|11079.1|0
1648541650000|2022-03-29 08:14:10|11079.28|11079.28|11078.64|11078.64|11079.28|11079.28|11078.64|11078.64|0
1648541660000|2022-03-29 08:14:20|11078.41|11078.41|11080.47|11080.47|11080.47|11080.47|11078.41|11078.41|0
1648541670000|2022-03-29 08:14:30|11078.97|11078.97|11078.62|11078.62|11078.97|11078.97|11078.62|11078.62|0
1648541690000|2022-03-29 08:14:50|11078.92|11078.92|11078.92|11078.92|11078.92|11078.92|11078.92|11078.92|0
1648541700000|2022-03-29 08:15:00|11077.74|11077.74|11076.86|11076.86|11078.09|11078.09|11076.86|11076.86|0
1648541710000|2022-03-29 08:15:10|11076.46|11076.46|11076.06|11076.06|11076.46|11076.46|11076.06|11076.06|0
1648541720000|2022-03-29 08:15:20|11078.01|11078.01|11078.01|11078.01|11078.01|11078.01|11078.01|11078.01|0
1648541730000|2022-03-29 08:15:30|11077.81|11077.81|11077.19|11077.19|11077.81|11077.81|11077.19|11077.19|0
1648541750000|2022-03-29 08:15:50|11079.15|11079.15|11082.28|11082.28|11082.28|11082.28|11079.15|11079.15|0
1648541760000|2022-03-29 08:16:00|11082.97|11082.97|11083.37|11083.37|11083.37|11083.37|11082.97|11082.97|0
1648541770000|2022-03-29 08:16:10|11083.57|11083.57|11083.78|11083.78|11083.78|11083.78|11083.57|11083.57|0
1648541800000|2022-03-29 08:16:40|11084.96|11084.96|11083.78|11083.78|11084.96|11084.96|11083.78|11083.78|0
1648541810000|2022-03-29 08:16:50|11082.59|11082.59|11082.59|11082.59|11082.59|11082.59|11082.59|11082.59|0
1648541820000|2022-03-29 08:17:00|11082.94|11082.94|11083.1|11083.1|11083.1|11083.1|11082.94|11082.94|0
1648541830000|2022-03-29 08:17:10|11082.6|11082.6|11083.78|11083.78|11083.78|11083.78|11082.6|11082.6|0
1648541840000|2022-03-29 08:17:20|11084.04|11084.04|11084.04|11084.04|11084.04|11084.04|11084.04|11084.04|0
1648541860000|2022-03-29 08:17:40|11083.96|11083.96|11083.96|11083.96|11083.96|11083.96|11083.96|11083.96|0
1648541880000|2022-03-29 08:18:00|11083.8|11083.8|11083.8|11083.8|11083.8|11083.8|11083.8|11083.8|0
1648541900000|2022-03-29 08:18:20|11083.4|11083.4|11083.4|11083.4|11083.4|11083.4|11083.4|11083.4|0
1648541910000|2022-03-29 08:18:30|11083.56|11083.56|11086.49|11086.49|11086.49|11086.49|11083.56|11083.56|0
1648541930000|2022-03-29 08:18:50|11088.44|11088.44|11088.79|11088.79|11088.79|11088.79|11088.44|11088.44|0
1648541940000|2022-03-29 08:19:00|11090.74|11090.74|11090.74|11090.74|11090.74|11090.74|11090.74|11090.74|0
1648541960000|2022-03-29 08:19:20|11089.56|11089.56|11086.12|11086.12|11089.56|11089.56|11086.12|11086.12|0
1648541970000|2022-03-29 08:19:30|11085.15|11085.15|11088.08|11088.08|11088.08|11088.08|11085.15|11085.15|0
1648541990000|2022-03-29 08:19:50|11087.68|11087.68|11087.34|11087.34|11087.68|11087.68|11087.34|11087.34|0
1648542000000|2022-03-29 08:20:00|11088.52|11088.52|11088.52|11088.52|11088.52|11088.52|11088.52|11088.52|0
1648542020000|2022-03-29 08:20:20|11088.35|11088.35|11088.35|11088.35|11088.35|11088.35|11088.35|11088.35|0
1648542030000|2022-03-29 08:20:30|11088.52|11088.52|11088.52|11088.52|11088.52|11088.52|11088.52|11088.52|0
1648542050000|2022-03-29 08:20:50|11088.63|11088.63|11088.63|11088.63|11088.63|11088.63|11088.63|11088.63|0
1648542070000|2022-03-29 08:21:10|11089.61|11089.61|11089.61|11089.61|11091.56|11091.56|11089.61|11089.61|0
1648542080000|2022-03-29 08:21:20|11089.5|11089.5|11089.16|11089.16|11089.5|11089.5|11089.16|11089.16|0
1648542100000|2022-03-29 08:21:40|11089.27|11089.27|11090.88|11090.88|11090.88|11090.88|11087.95|11087.95|0
1648542110000|2022-03-29 08:21:50|11090.65|11090.65|11090.65|11090.65|11090.65|11090.65|11090.65|11090.65|0
1648542120000|2022-03-29 08:22:00|11089.46|11089.46|11089.46|11089.46|11089.46|11089.46|11089.46|11089.46|0
1648542130000|2022-03-29 08:22:10|11088.76|11088.76|11088.76|11088.76|11088.76|11088.76|11088.76|11088.76|0
1648542140000|2022-03-29 08:22:20|11089.94|11089.94|11089.94|11089.94|11089.94|11089.94|11089.94|11089.94|0
1648542150000|2022-03-29 08:22:30|11091.32|11091.32|11091.71|11091.71|11091.71|11091.71|11091.32|11091.32|0
1648542170000|2022-03-29 08:22:50|11091.92|11091.92|11090.7|11090.7|11091.92|11091.92|11090.7|11090.7|0
1648542180000|2022-03-29 08:23:00|11090.75|11090.75|11090.95|11090.95|11090.95|11090.95|11090.75|11090.75|0
1648542190000|2022-03-29 08:23:10|11089.95|11089.95|11089.95|11089.95|11089.95|11089.95|11089.95|11089.95|0
1648542200000|2022-03-29 08:23:20|11089.74|11089.74|11089.92|11089.92|11089.92|11089.92|11089.51|11089.51|0
1648542210000|2022-03-29 08:23:30|11090.03|11090.03|11090.03|11090.03|11090.03|11090.03|11090.03|11090.03|0
1648542220000|2022-03-29 08:23:40|11090.69|11090.69|11090.69|11090.69|11090.69|11090.69|11090.69|11090.69|0
1648542230000|2022-03-29 08:23:50|11090.89|11090.89|11090.89|11090.89|11090.89|11090.89|11090.89|11090.89|0
1648542250000|2022-03-29 08:24:10|11091.58|11091.58|11091.58|11091.58|11091.58|11091.58|11091.58|11091.58|0
1648542260000|2022-03-29 08:24:20|11091.18|11091.18|11090|11090|11091.18|11091.18|11090|11090|0
1648542270000|2022-03-29 08:24:30|11090.13|11090.13|11090.13|11090.13|11090.13|11090.13|11090.13|11090.13|0
1648542300000|2022-03-29 08:25:00|11089.15|11089.15|11088.52|11088.52|11089.15|11089.15|11087.78|11087.78|0
1648542310000|2022-03-29 08:25:10|11088.18|11088.18|11088.18|11088.18|11088.18|11088.18|11088.18|11088.18|0
1648542320000|2022-03-29 08:25:20|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|11087.2|0
1648542330000|2022-03-29 08:25:30|11086.85|11086.85|11085.88|11085.88|11086.85|11086.85|11085.88|11085.88|0
1648542350000|2022-03-29 08:25:50|11087.06|11087.06|11087.06|11087.06|11087.06|11087.06|11087.06|11087.06|0
1648542360000|2022-03-29 08:26:00|11087.56|11087.56|11086.93|11086.93|11087.56|11087.56|11086.93|11086.93|0
1648542370000|2022-03-29 08:26:10|11087.32|11087.32|11086.55|11086.55|11087.74|11087.74|11086.55|11086.55|0
1648542380000|2022-03-29 08:26:20|11086.72|11086.72|11086.88|11086.88|11086.88|11086.88|11086.72|11086.72|0
1648542390000|2022-03-29 08:26:30|11088.84|11088.84|11089.23|11089.23|11089.23|11089.23|11088.84|11088.84|0
1648542400000|2022-03-29 08:26:40|11089.79|11089.79|11089.79|11089.79|11089.79|11089.79|11089.79|11089.79|0
1648542410000|2022-03-29 08:26:50|11089.54|11089.54|11089.54|11089.54|11089.54|11089.54|11089.54|11089.54|0
1648542420000|2022-03-29 08:27:00|11089.84|11089.84|11089.79|11089.79|11090.09|11090.09|11089.79|11089.79|0
1648542430000|2022-03-29 08:27:10|11089.89|11089.89|11089.89|11089.89|11089.89|11089.89|11089.89|11089.89|0
1648542440000|2022-03-29 08:27:20|11089.94|11089.94|11089.94|11089.94|11089.94|11089.94|11089.94|11089.94|0
1648542450000|2022-03-29 08:27:30|11089.42|11089.42|11087.07|11087.07|11089.42|11089.42|11087.07|11087.07|0
1648542460000|2022-03-29 08:27:40|11086.67|11086.67|11086.67|11086.67|11086.67|11086.67|11086.67|11086.67|0
1648542470000|2022-03-29 08:27:50|11085.88|11085.88|11085.63|11085.63|11085.88|11085.88|11085.17|11085.17|0
1648542480000|2022-03-29 08:28:00|11085.17|11085.17|11085.67|11085.67|11085.67|11085.67|11085.17|11085.17|0
1648542500000|2022-03-29 08:28:20|11086|11086|11086|11086|11086|11086|11086|11086|0
1648542510000|2022-03-29 08:28:30|11086.98|11086.98|11087.21|11087.21|11087.21|11087.21|11086.98|11086.98|0
1648542520000|2022-03-29 08:28:40|11088.19|11088.19|11088.19|11088.19|11088.19|11088.19|11088.19|11088.19|0
1648542530000|2022-03-29 08:28:50|11088.53|11088.53|11088.88|11088.88|11088.88|11088.88|11088.53|11088.53|0
1648542550000|2022-03-29 08:29:10|11089.04|11089.04|11090.41|11090.41|11090.41|11090.41|11089.04|11089.04|0
1648542560000|2022-03-29 08:29:20|11090.15|11090.15|11090.15|11090.15|11090.15|11090.15|11090.15|11090.15|0
1648542570000|2022-03-29 08:29:30|11090.5|11090.5|11091.87|11091.87|11091.87|11091.87|11090.5|11090.5|0
1648542580000|2022-03-29 08:29:40|11091.47|11091.47|11091.47|11091.47|11091.47|11091.47|11091.47|11091.47|0
1648542600000|2022-03-29 08:30:00|11091.08|11091.08|11089.24|11089.24|11091.19|11091.19|11089.24|11089.24|0
1648542610000|2022-03-29 08:30:10|11088.84|11088.84|11088.79|11088.79|11089.53|11089.53|11088.79|11088.79|0
1648542620000|2022-03-29 08:30:20|11089.13|11089.13|11089.13|11089.13|11089.13|11089.13|11089.13|11089.13|0
1648542630000|2022-03-29 08:30:30|11089.92|11089.92|11089.92|11089.92|11089.92|11089.92|11089.53|11089.53|0
1648542640000|2022-03-29 08:30:40|11090.61|11090.61|11091.81|11091.81|11091.81|11091.81|11090.27|11090.27|0
1648542650000|2022-03-29 08:30:50|11091.73|11091.73|11092.05|11092.05|11092.45|11092.45|11091.65|11091.65|0
1648542660000|2022-03-29 08:31:00|11091.7|11091.7|11091.7|11091.7|11092.68|11092.68|11090.91|11090.91|0
1648542670000|2022-03-29 08:31:10|11091.3|11091.3|11090.62|11090.62|11091.99|11091.99|11090.62|11090.62|0
1648542680000|2022-03-29 08:31:20|11091.02|11091.02|11090.27|11090.27|11091.02|11091.02|11090.27|11090.27|0
1648542690000|2022-03-29 08:31:30|11090.67|11090.67|11090.67|11090.67|11090.67|11090.67|11090.67|11090.67|0
1648542700000|2022-03-29 08:31:40|11089.64|11089.64|11088.55|11088.55|11089.64|11089.64|11088.55|11088.55|0
1648542720000|2022-03-29 08:32:00|11087.57|11087.57|11087.87|11087.87|11088.26|11088.26|11087.57|11087.57|0
1648542740000|2022-03-29 08:32:20|11086.68|11086.68|11087.87|11087.87|11087.87|11087.87|11086.68|11086.68|0
1648542750000|2022-03-29 08:32:30|11085.91|11085.91|11085.91|11085.91|11085.91|11085.91|11085.91|11085.91|0
1648542760000|2022-03-29 08:32:40|11085.56|11085.56|11085.16|11085.16|11085.56|11085.56|11085.16|11085.16|0
1648542770000|2022-03-29 08:32:50|11084.76|11084.76|11084.76|11084.76|11085.95|11085.95|11084.76|11084.76|0
1648542780000|2022-03-29 08:33:00|11084.6|11084.6|11084.96|11084.96|11084.96|11084.96|11084.6|11084.6|0
1648542790000|2022-03-29 08:33:10|11084.8|11084.8|11084.6|11084.6|11084.8|11084.8|11084.29|11084.29|0
1648542800000|2022-03-29 08:33:20|11085|11085|11085|11085|11085|11085|11085|11085|0
1648542810000|2022-03-29 08:33:30|11084.6|11084.6|11084.2|11084.2|11084.6|11084.6|11084.2|11084.2|0
1648542820000|2022-03-29 08:33:40|11085|11085|11084.27|11084.27|11085|11085|11084.27|11084.27|0
1648542830000|2022-03-29 08:33:50|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|0
1648542840000|2022-03-29 08:34:00|11084.27|11084.27|11084.27|11084.27|11084.27|11084.27|11084.27|11084.27|0
1648542850000|2022-03-29 08:34:10|11083.87|11083.87|11083.47|11083.47|11083.87|11083.87|11083.47|11083.47|0
1648542860000|2022-03-29 08:34:20|11083.38|11083.38|11083.61|11083.61|11083.61|11083.61|11083.38|11083.38|0
1648542870000|2022-03-29 08:34:30|11083.5|11083.5|11083.71|11083.71|11083.71|11083.71|11083.5|11083.5|0
1648542880000|2022-03-29 08:34:40|11083.92|11083.92|11084.32|11084.32|11084.32|11084.32|11083.92|11083.92|0
1648542890000|2022-03-29 08:34:50|11083.92|11083.92|11083.47|11083.47|11084.27|11084.27|11083.47|11083.47|0
1648542900000|2022-03-29 08:35:00|11084.66|11084.66|11085.62|11085.62|11085.62|11085.62|11084.43|11084.43|0
1648542910000|2022-03-29 08:35:10|11085.22|11085.22|11085.31|11085.31|11085.31|11085.31|11084.91|11084.91|0
1648542920000|2022-03-29 08:35:20|11084.91|11084.91|11084.91|11084.91|11084.91|11084.91|11084.91|11084.91|0
1648542930000|2022-03-29 08:35:30|11085.31|11085.31|11088.49|11088.49|11088.49|11088.49|11085.31|11085.31|0
1648542940000|2022-03-29 08:35:40|11088.89|11088.89|11087.7|11087.7|11088.89|11088.89|11087.7|11087.7|0
1648542950000|2022-03-29 08:35:50|11087.87|11087.87|11087.12|11087.12|11088.1|11088.1|11087.12|11087.12|0
1648542960000|2022-03-29 08:36:00|11086.77|11086.77|11086.77|11086.77|11086.77|11086.77|11086.77|11086.77|0
1648542970000|2022-03-29 08:36:10|11086.82|11086.82|11086.82|11086.82|11086.82|11086.82|11086.82|11086.82|0
1648542980000|2022-03-29 08:36:20|11087.22|11087.22|11087.22|11087.22|11087.22|11087.22|11087.22|11087.22|0
1648542990000|2022-03-29 08:36:30|11087.06|11087.06|11086.89|11086.89|11087.06|11087.06|11086.89|11086.89|0
1648543020000|2022-03-29 08:37:00|11087.29|11087.29|11087.44|11087.44|11087.44|11087.44|11087.29|11087.29|0
1648543030000|2022-03-29 08:37:10|11087.62|11087.62|11088.6|11088.6|11088.6|11088.6|11087.62|11087.62|0
1648543040000|2022-03-29 08:37:20|11088.2|11088.2|11085.25|11085.25|11088.2|11088.2|11085.25|11085.25|0
1648543060000|2022-03-29 08:37:40|11084.85|11084.85|11085.25|11085.25|11085.25|11085.25|11084.85|11084.85|0
1648543070000|2022-03-29 08:37:50|11085.67|11085.67|11085.88|11085.88|11085.88|11085.88|11085.67|11085.67|0
1648543080000|2022-03-29 08:38:00|11086.39|11086.39|11085.93|11085.93|11086.39|11086.39|11085.93|11085.93|0
1648543090000|2022-03-29 08:38:10|11086.09|11086.09|11086.3|11086.3|11086.3|11086.3|11086.09|11086.09|0
1648543100000|2022-03-29 08:38:20|11086.7|11086.7|11085.7|11085.7|11087.1|11087.1|11085.7|11085.7|0
1648543110000|2022-03-29 08:38:30|11086.09|11086.09|11086.09|11086.09|11086.09|11086.09|11086.09|11086.09|0
1648543130000|2022-03-29 08:38:50|11087.29|11087.29|11087.5|11087.5|11087.5|11087.5|11087.29|11087.29|0
1648543140000|2022-03-29 08:39:00|11085.13|11085.13|11083.48|11083.48|11085.13|11085.13|11083.36|11083.36|0
1648543150000|2022-03-29 08:39:10|11083.32|11083.32|11083.48|11083.48|11083.48|11083.48|11083.32|11083.32|0
1648543170000|2022-03-29 08:39:30|11083.81|11083.81|11083.81|11083.81|11083.81|11083.81|11083.81|11083.81|0
1648543180000|2022-03-29 08:39:40|11082.83|11082.83|11083.46|11083.46|11083.81|11083.81|11082.83|11082.83|0
1648543190000|2022-03-29 08:39:50|11083.35|11083.35|11085.22|11085.22|11085.3|11085.3|11083.35|11083.35|0
1648543200000|2022-03-29 08:40:00|11085.64|11085.64|11085.81|11085.81|11085.81|11085.81|11085.64|11085.64|0
1648543210000|2022-03-29 08:40:10|11086.81|11086.81|11088.19|11088.19|11088.19|11088.19|11086.81|11086.81|0
1648543220000|2022-03-29 08:40:20|11087.93|11087.93|11088.33|11088.33|11088.33|11088.33|11087.93|11087.93|0
1648543250000|2022-03-29 08:40:50|11087.93|11087.93|11087.93|11087.93|11087.93|11087.93|11087.93|11087.93|0
1648543260000|2022-03-29 08:41:00|11088.91|11088.91|11088.91|11088.91|11088.91|11088.91|11088.91|11088.91|0
1648543320000|2022-03-29 08:42:00|11088.56|11088.56|11089.75|11089.75|11089.75|11089.75|11088.56|11088.56|0
1648543340000|2022-03-29 08:42:20|11089.83|11089.83|11089.67|11089.67|11089.83|11089.83|11089.67|11089.67|0
1648543360000|2022-03-29 08:42:40|11088.48|11088.48|11088.48|11088.48|11088.48|11088.48|11088.48|11088.48|0
1648543370000|2022-03-29 08:42:50|11089.09|11089.09|11089.49|11089.49|11089.49|11089.49|11089.09|11089.09|0
1648543400000|2022-03-29 08:43:20|11089.07|11089.07|11090|11090|11091.18|11091.18|11089.07|11089.07|0
1648543440000|2022-03-29 08:44:00|11090.51|11090.51|11091.72|11091.72|11091.72|11091.72|11090.51|11090.51|0
1648543450000|2022-03-29 08:44:10|11090.75|11090.75|11089.77|11089.77|11090.75|11090.75|11089.77|11089.77|0
1648543470000|2022-03-29 08:44:30|11090|11090|11090.16|11090.16|11090.39|11090.39|11090|11090|0
1648543480000|2022-03-29 08:44:40|11089.94|11089.94|11089.94|11089.94|11089.94|11089.94|11089.94|11089.94|0
1648543490000|2022-03-29 08:44:50|11090.92|11090.92|11091.18|11091.18|11091.18|11091.18|11090.92|11090.92|0
1648543500000|2022-03-29 08:45:00|11090.92|11090.92|11090.92|11090.92|11090.92|11090.92|11090.92|11090.92|0
1648543510000|2022-03-29 08:45:10|11091.61|11091.61|11091.61|11091.61|11091.61|11091.61|11091.61|11091.61|0
1648543520000|2022-03-29 08:45:20|11091.73|11091.73|11091.73|11091.73|11091.73|11091.73|11091.73|11091.73|0
1648543530000|2022-03-29 08:45:30|11091.84|11091.84|11092.82|11092.82|11092.82|11092.82|11091.84|11091.84|0
1648543550000|2022-03-29 08:45:50|11092.9|11092.9|11093.32|11093.32|11093.32|11093.32|11092.9|11092.9|0
1648543560000|2022-03-29 08:46:00|11092.63|11092.63|11092.63|11092.63|11092.63|11092.63|11092.63|11092.63|0
1648543570000|2022-03-29 08:46:10|11092.28|11092.28|11090.85|11090.85|11092.28|11092.28|11090.85|11090.85|0
1648543580000|2022-03-29 08:46:20|11090.34|11090.34|11090.34|11090.34|11090.34|11090.34|11090.34|11090.34|0
1648543600000|2022-03-29 08:46:40|11089.15|11089.15|11088.76|11088.76|11089.15|11089.15|11088.76|11088.76|0
1648543610000|2022-03-29 08:46:50|11088.81|11088.81|11088.81|11088.81|11088.81|11088.81|11088.81|11088.81|0
1648543620000|2022-03-29 08:47:00|11088.68|11088.68|11088.68|11088.68|11088.68|11088.68|11088.68|11088.68|0
1648543640000|2022-03-29 08:47:20|11088.37|11088.37|11088.37|11088.37|11088.37|11088.37|11088.37|11088.37|0
1648543670000|2022-03-29 08:47:50|11089.55|11089.55|11089.55|11089.55|11089.55|11089.55|11089.55|11089.55|0
1648543680000|2022-03-29 08:48:00|11089.44|11089.44|11089.78|11089.78|11089.78|11089.78|11089.44|11089.44|0
1648543710000|2022-03-29 08:48:30|11089.73|11089.73|11090.92|11090.92|11090.92|11090.92|11089.73|11089.73|0
1648543730000|2022-03-29 08:48:50|11091.31|11091.31|11093.21|11093.21|11093.21|11093.21|11091.1|11091.1|0
1648543740000|2022-03-29 08:49:00|11093.42|11093.42|11093.77|11093.77|11093.84|11093.84|11093.42|11093.42|0
1648543750000|2022-03-29 08:49:10|11093.6|11093.6|11093.6|11093.6|11093.6|11093.6|11093.6|11093.6|0
1648543760000|2022-03-29 08:49:20|11092.55|11092.55|11092.55|11092.55|11092.55|11092.55|11092.55|11092.55|0
1648543770000|2022-03-29 08:49:30|11092.32|11092.32|11091.81|11091.81|11092.32|11092.32|11091.81|11091.81|0
1648543780000|2022-03-29 08:49:40|11090.84|11090.84|11085.3|11085.3|11090.84|11090.84|11085.3|11085.3|0
1648543790000|2022-03-29 08:49:50|11086.48|11086.48|11084.96|11084.96|11086.48|11086.48|11084.96|11084.96|0
1648543800000|2022-03-29 08:50:00|11084.84|11084.84|11084.84|11084.84|11084.84|11084.84|11084.84|11084.84|0
1648543810000|2022-03-29 08:50:10|11085.05|11085.05|11085.05|11085.05|11085.05|11085.05|11085.05|11085.05|0
1648543820000|2022-03-29 08:50:20|11085.46|11085.46|11085.25|11085.25|11085.46|11085.46|11085.25|11085.25|0
1648543830000|2022-03-29 08:50:30|11084.82|11084.82|11084.82|11084.82|11084.82|11084.82|11084.82|11084.82|0
1648543840000|2022-03-29 08:50:40|11084.3|11084.3|11084.3|11084.3|11084.3|11084.3|11084.3|11084.3|0
1648543850000|2022-03-29 08:50:50|11083.8|11083.8|11083.8|11083.8|11083.8|11083.8|11083.8|11083.8|0
1648543870000|2022-03-29 08:51:10|11083.41|11083.41|11083.41|11083.41|11083.41|11083.41|11083.41|11083.41|0
1648543880000|2022-03-29 08:51:20|11083.2|11083.2|11079.81|11079.81|11083.2|11083.2|11079.81|11079.81|0
1648543890000|2022-03-29 08:51:30|11079.41|11079.41|11079.41|11079.41|11079.41|11079.41|11079.41|11079.41|0
1648543900000|2022-03-29 08:51:40|11079.2|11079.2|11079.2|11079.2|11079.2|11079.2|11079.2|11079.2|0
1648543920000|2022-03-29 08:52:00|11078.51|11078.51|11076.01|11076.01|11078.51|11078.51|11076.01|11076.01|0
1648543930000|2022-03-29 08:52:10|11075|11075|11074.75|11074.75|11075|11075|11074.75|11074.75|0
1648543940000|2022-03-29 08:52:20|11073.77|11073.77|11073.77|11073.77|11073.77|11073.77|11073.77|11073.77|0
1648543950000|2022-03-29 08:52:30|11074.17|11074.17|11074.52|11074.52|11074.52|11074.52|11074.17|11074.17|0
1648543960000|2022-03-29 08:52:40|11074.17|11074.17|11072.21|11072.21|11074.17|11074.17|11072.21|11072.21|0
1648543980000|2022-03-29 08:53:00|11071.03|11071.03|11073.19|11073.19|11073.19|11073.19|11071.03|11071.03|0
1648544030000|2022-03-29 08:53:50|11073.59|11073.59|11073.59|11073.59|11073.59|11073.59|11073.59|11073.59|0
1648544050000|2022-03-29 08:54:10|11071.22|11071.22|11070.04|11070.04|11071.22|11071.22|11070.04|11070.04|0
1648544060000|2022-03-29 08:54:20|11068.86|11068.86|11069.64|11069.64|11069.64|11069.64|11068.46|11068.46|0
1648544070000|2022-03-29 08:54:30|11069.51|11069.51|11069.51|11069.51|11069.51|11069.51|11069.51|11069.51|0
1648544080000|2022-03-29 08:54:40|11069.01|11069.01|11068.5|11068.5|11069.01|11069.01|11068.5|11068.5|0
1648544100000|2022-03-29 08:55:00|11068.16|11068.16|11067.6|11067.6|11068.16|11068.16|11067.18|11067.18|0
1648544110000|2022-03-29 08:55:10|11067.95|11067.95|11067.7|11067.7|11067.95|11067.95|11067.7|11067.7|0
1648544120000|2022-03-29 08:55:20|11068.67|11068.67|11068.67|11068.67|11068.67|11068.67|11068.67|11068.67|0
1648544140000|2022-03-29 08:55:40|11069.65|11069.65|11069.99|11069.99|11069.99|11069.99|11069.65|11069.65|0
1648544150000|2022-03-29 08:55:50|11070.25|11070.25|11070.25|11070.25|11070.25|11070.25|11070.25|11070.25|0
1648544160000|2022-03-29 08:56:00|11070.59|11070.59|11071.57|11071.57|11071.57|11071.57|11070.59|11070.59|0
1648544170000|2022-03-29 08:56:10|11070.88|11070.88|11070.88|11070.88|11070.88|11070.88|11070.88|11070.88|0
1648544180000|2022-03-29 08:56:20|11069.9|11069.9|11065.82|11065.82|11069.9|11069.9|11065.82|11065.82|0
1648544210000|2022-03-29 08:56:50|11065.87|11065.87|11065.87|11065.87|11065.87|11065.87|11065.87|11065.87|0
1648544220000|2022-03-29 08:57:00|11065.47|11065.47|11061.53|11061.53|11065.47|11065.47|11061.53|11061.53|0
1648544230000|2022-03-29 08:57:10|11062.71|11062.71|11063.43|11063.43|11063.89|11063.89|11062.71|11062.71|0
1648544240000|2022-03-29 08:57:20|11062.79|11062.79|11062.91|11062.91|11062.91|11062.91|11062.79|11062.79|0
1648544250000|2022-03-29 08:57:30|11063.03|11063.03|11063.19|11063.19|11063.19|11063.19|11063.03|11063.03|0
1648544270000|2022-03-29 08:57:50|11063.58|11063.58|11063.33|11063.33|11063.58|11063.58|11063.33|11063.33|0
1648544280000|2022-03-29 08:58:00|11063.14|11063.14|11062.74|11062.74|11063.14|11063.14|11062.74|11062.74|0
1648544300000|2022-03-29 08:58:20|11062.95|11062.95|11062.95|11062.95|11062.95|11062.95|11062.95|11062.95|0
1648544310000|2022-03-29 08:58:30|11061.55|11061.55|11060.34|11060.34|11061.67|11061.67|11060.34|11060.34|0
1648544330000|2022-03-29 08:58:50|11060.09|11060.09|11060.09|11060.09|11060.09|11060.09|11060.09|11060.09|0
1648544340000|2022-03-29 08:59:00|11059.88|11059.88|11060.3|11060.3|11060.3|11060.3|11059.88|11059.88|0
1648544360000|2022-03-29 08:59:20|11059.95|11059.95|11059.95|11059.95|11059.95|11059.95|11059.95|11059.95|0
1648544380000|2022-03-29 08:59:40|11060.07|11060.07|11053.82|11053.82|11060.07|11060.07|11053.82|11053.82|0
1648544400000|2022-03-29 09:00:00|11053.94|11053.94|11053.14|11053.14|11053.94|11053.94|11053.14|11053.14|0
1648544410000|2022-03-29 09:00:10|11053.54|11053.54|11053.54|11053.54|11053.54|11053.54|11053.54|11053.54|0
1648544420000|2022-03-29 09:00:20|11052.45|11052.45|11051.27|11051.27|11052.45|11052.45|11051.27|11051.27|0
1648544430000|2022-03-29 09:00:30|11050.29|11050.29|11050.29|11050.29|11050.29|11050.29|11050.29|11050.29|0
1648544450000|2022-03-29 09:00:50|11049.29|11049.29|11049.18|11049.18|11049.98|11049.98|11049.18|11049.18|0
1648544460000|2022-03-29 09:01:00|11049.58|11049.58|11049.58|11049.58|11049.58|11049.58|11049.58|11049.58|0
1648544470000|2022-03-29 09:01:10|11049.98|11049.98|11050.95|11050.95|11050.95|11050.95|11049.98|11049.98|0
1648544480000|2022-03-29 09:01:20|11053.47|11053.47|11054.56|11054.56|11055.74|11055.74|11053.47|11053.47|0
1648544490000|2022-03-29 09:01:30|11055.53|11055.53|11055.7|11055.7|11055.7|11055.7|11055.37|11055.37|0
1648544500000|2022-03-29 09:01:40|11056.04|11056.04|11056.04|11056.04|11056.04|11056.04|11056.04|11056.04|0
1648544510000|2022-03-29 09:01:50|11056.37|11056.37|11057.19|11057.19|11057.19|11057.19|11056.37|11056.37|0
1648544520000|2022-03-29 09:02:00|11056.8|11056.8|11054.1|11054.1|11056.8|11056.8|11054.1|11054.1|0
1648544540000|2022-03-29 09:02:20|11054.22|11054.22|11054.22|11054.22|11054.22|11054.22|11054.22|11054.22|0
1648544560000|2022-03-29 09:02:40|11055.4|11055.4|11055.4|11055.4|11055.4|11055.4|11055.4|11055.4|0
1648544580000|2022-03-29 09:03:00|11054.42|11054.42|11054.42|11054.42|11054.42|11054.42|11054.42|11054.42|0
1648544590000|2022-03-29 09:03:10|11054.03|11054.03|11054.03|11054.03|11054.03|11054.03|11054.03|11054.03|0
1648544600000|2022-03-29 09:03:20|11053.25|11053.25|11053.51|11053.51|11053.51|11053.51|11053.25|11053.25|0
1648544620000|2022-03-29 09:03:40|11052.53|11052.53|11052.53|11052.53|11052.53|11052.53|11052.53|11052.53|0
1648544630000|2022-03-29 09:03:50|11051.89|11051.89|11051.63|11051.63|11051.89|11051.89|11051.63|11051.63|0
1648544640000|2022-03-29 09:04:00|11051.33|11051.33|11051.33|11051.33|11051.33|11051.33|11051.33|11051.33|0
1648544650000|2022-03-29 09:04:10|11051.88|11051.88|11052.08|11052.08|11052.08|11052.08|11051.88|11051.88|0
1648544660000|2022-03-29 09:04:20|11052.14|11052.14|11052.14|11052.14|11052.14|11052.14|11052.14|11052.14|0
1648544670000|2022-03-29 09:04:30|11052.56|11052.56|11052.56|11052.56|11052.56|11052.56|11052.56|11052.56|0
1648544680000|2022-03-29 09:04:40|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|0
1648544690000|2022-03-29 09:04:50|11052.73|11052.73|11052.73|11052.73|11052.73|11052.73|11052.73|11052.73|0
1648544700000|2022-03-29 09:05:00|11053.91|11053.91|11053.91|11053.91|11053.91|11053.91|11053.91|11053.91|0
1648544730000|2022-03-29 09:05:30|11054.12|11054.12|11053.81|11053.81|11054.12|11054.12|11053.81|11053.81|0
1648544740000|2022-03-29 09:05:40|11053.94|11053.94|11054.07|11054.07|11054.07|11054.07|11053.94|11053.94|0
1648544750000|2022-03-29 09:05:50|11054.47|11054.47|11053.96|11053.96|11054.47|11054.47|11053.96|11053.96|0
1648544760000|2022-03-29 09:06:00|11054.94|11054.94|11054.94|11054.94|11054.94|11054.94|11054.94|11054.94|0
1648544770000|2022-03-29 09:06:10|11055.02|11055.02|11055.41|11055.41|11055.41|11055.41|11055.02|11055.02|0
1648544780000|2022-03-29 09:06:20|11056.6|11056.6|11056.99|11056.99|11056.99|11056.99|11056.6|11056.6|0
1648544790000|2022-03-29 09:06:30|11058.18|11058.18|11059.27|11059.27|11059.27|11059.27|11058.18|11058.18|0
1648544810000|2022-03-29 09:06:50|11059.67|11059.67|11059.67|11059.67|11059.67|11059.67|11059.67|11059.67|0
1648544830000|2022-03-29 09:07:10|11058.48|11058.48|11057.3|11057.3|11058.48|11058.48|11057.3|11057.3|0
1648544850000|2022-03-29 09:07:30|11057.14|11057.14|11057.14|11057.14|11057.14|11057.14|11057.14|11057.14|0
1648544860000|2022-03-29 09:07:40|11057.37|11057.37|11072.93|11072.93|11072.93|11072.93|11057.37|11057.37|0
1648544870000|2022-03-29 09:07:50|11073.32|11073.32|11092.2|11092.2|11092.42|11092.42|11073.32|11073.32|0
1648544880000|2022-03-29 09:08:00|11092.08|11092.08|11090.36|11090.36|11092.52|11092.52|11088.11|11088.11|0
1648544890000|2022-03-29 09:08:10|11090.21|11090.21|11089.38|11089.38|11090.58|11090.58|11087.77|11087.77|0
1648544900000|2022-03-29 09:08:20|11089.53|11089.53|11094.02|11094.02|11096.69|11096.69|11089.53|11089.53|0
1648544910000|2022-03-29 09:08:30|11093.77|11093.77|11095.55|11095.55|11095.55|11095.55|11093.6|11093.6|0
1648544920000|2022-03-29 09:08:40|11096.06|11096.06|11092.59|11092.59|11096.06|11096.06|11092.49|11092.49|0
1648544930000|2022-03-29 09:08:50|11092.99|11092.99|11094.22|11094.22|11095.27|11095.27|11092.99|11092.99|0
1648544940000|2022-03-29 09:09:00|11093.72|11093.72|11092.41|11092.41|11093.95|11093.95|11092.3|11092.3|0
1648544950000|2022-03-29 09:09:10|11092.49|11092.49|11088.91|11088.91|11092.49|11092.49|11088.91|11088.91|0
1648544960000|2022-03-29 09:09:20|11088.57|11088.57|11082.22|11082.22|11088.57|11088.57|11082.22|11082.22|0
1648544970000|2022-03-29 09:09:30|11082.62|11082.62|11085.2|11085.2|11085.2|11085.2|11082.62|11082.62|0
1648544980000|2022-03-29 09:09:40|11085.28|11085.28|11091.29|11091.29|11091.29|11091.29|11085.28|11085.28|0
1648544990000|2022-03-29 09:09:50|11091.19|11091.19|11091.97|11091.97|11092.37|11092.37|11091|11091|0
1648545000000|2022-03-29 09:10:00|11092.14|11092.14|11094.04|11094.04|11094.04|11094.04|11092.14|11092.14|0
1648545010000|2022-03-29 09:10:10|11094.16|11094.16|11095.9|11095.9|11096.13|11096.13|11094.16|11094.16|0
1648545020000|2022-03-29 09:10:20|11096.42|11096.42|11096.27|11096.27|11096.53|11096.53|11096.27|11096.27|0
1648545030000|2022-03-29 09:10:30|11097.28|11097.28|11096.09|11096.09|11097.28|11097.28|11096.09|11096.09|0
1648545040000|2022-03-29 09:10:40|11097.07|11097.07|11096|11096|11097.3|11097.3|11096|11096|0
1648545050000|2022-03-29 09:10:50|11095.61|11095.61|11096.58|11096.58|11096.58|11096.58|11095.61|11095.61|0
1648545060000|2022-03-29 09:11:00|11097.77|11097.77|11096.66|11096.66|11097.77|11097.77|11096.66|11096.66|0
1648545070000|2022-03-29 09:11:10|11096.78|11096.78|11096.78|11096.78|11096.9|11096.9|11096.78|11096.78|0
1648545080000|2022-03-29 09:11:20|11096.9|11096.9|11098.85|11098.85|11098.85|11098.85|11096.69|11096.69|0
1648545090000|2022-03-29 09:11:30|11100.03|11100.03|11099.99|11099.99|11100.03|11100.03|11099.73|11099.73|0
1648545100000|2022-03-29 09:11:40|11099.78|11099.78|11099.71|11099.71|11099.78|11099.78|11099.71|11099.71|0
1648545110000|2022-03-29 09:11:50|11098.73|11098.73|11095.65|11095.65|11098.73|11098.73|11095.65|11095.65|0
1648545120000|2022-03-29 09:12:00|11095.41|11095.41|11094.09|11094.09|11095.41|11095.41|11094.09|11094.09|0
1648545130000|2022-03-29 09:12:10|11093.59|11093.59|11093.09|11093.09|11093.59|11093.59|11093.09|11093.09|0
1648545140000|2022-03-29 09:12:20|11092.97|11092.97|11091.99|11091.99|11092.97|11092.97|11091.99|11091.99|0
1648545160000|2022-03-29 09:12:40|11092.79|11092.79|11092.79|11092.79|11092.79|11092.79|11092.79|11092.79|0
1648545170000|2022-03-29 09:12:50|11094.16|11094.16|11095.83|11095.83|11095.83|11095.83|11094.16|11094.16|0
1648545180000|2022-03-29 09:13:00|11096.23|11096.23|11095.04|11095.04|11096.23|11096.23|11095.04|11095.04|0
1648545200000|2022-03-29 09:13:20|11095.82|11095.82|11095.88|11095.88|11095.88|11095.88|11095.48|11095.48|0
1648545210000|2022-03-29 09:13:30|11096.04|11096.04|11096.04|11096.04|11096.04|11096.04|11096.04|11096.04|0
1648545220000|2022-03-29 09:13:40|11096.53|11096.53|11096.53|11096.53|11096.53|11096.53|11096.53|11096.53|0
1648545240000|2022-03-29 09:14:00|11096.76|11096.76|11095.04|11095.04|11096.76|11096.76|11095.04|11095.04|0
1648545250000|2022-03-29 09:14:10|11094.24|11094.24|11091.88|11091.88|11094.24|11094.24|11091.88|11091.88|0
1648545260000|2022-03-29 09:14:20|11091.48|11091.48|11091.35|11091.35|11091.48|11091.48|11091.35|11091.35|0
1648545300000|2022-03-29 09:15:00|11090.37|11090.37|11092.39|11092.39|11092.39|11092.39|11090.37|11090.37|0
1648545310000|2022-03-29 09:15:10|11092.78|11092.78|11092.56|11092.56|11092.78|11092.78|11092.56|11092.56|0
1648545320000|2022-03-29 09:15:20|11092.44|11092.44|11089.41|11089.41|11092.44|11092.44|11089.41|11089.41|0
1648545330000|2022-03-29 09:15:30|11088.91|11088.91|11088.91|11088.91|11088.91|11088.91|11087.93|11087.93|0
1648545340000|2022-03-29 09:15:40|11089.43|11089.43|11089.69|11089.69|11089.69|11089.69|11089.43|11089.43|0
1648545350000|2022-03-29 09:15:50|11088.51|11088.51|11083.75|11083.75|11088.51|11088.51|11083.75|11083.75|0
1648545360000|2022-03-29 09:16:00|11084.08|11084.08|11083.52|11083.52|11084.15|11084.15|11083.52|11083.52|0
1648545370000|2022-03-29 09:16:10|11085.88|11085.88|11086.05|11086.05|11086.05|11086.05|11085.88|11085.88|0
1648545380000|2022-03-29 09:16:20|11088|11088|11088.74|11088.74|11088.74|11088.74|11088|11088|0
1648545400000|2022-03-29 09:16:40|11089.25|11089.25|11091.03|11091.03|11091.03|11091.03|11089.25|11089.25|0
1648545410000|2022-03-29 09:16:50|11090.05|11090.05|11090.71|11090.71|11090.71|11090.71|11089.76|11089.76|0
1648545420000|2022-03-29 09:17:00|11089.73|11089.73|11089.04|11089.04|11089.73|11089.73|11089.04|11089.04|0
1648545440000|2022-03-29 09:17:20|11088.06|11088.06|11087.66|11087.66|11088.06|11088.06|11087.66|11087.66|0
1648545460000|2022-03-29 09:17:40|11087.82|11087.82|11087.88|11087.88|11088.08|11088.08|11087.82|11087.82|0
1648545470000|2022-03-29 09:17:50|11087.73|11087.73|11088.7|11088.7|11088.7|11088.7|11087.73|11087.73|0
1648545480000|2022-03-29 09:18:00|11087.91|11087.91|11087.91|11087.91|11087.91|11087.91|11087.91|11087.91|0
1648545490000|2022-03-29 09:18:10|11087.41|11087.41|11085.83|11085.83|11087.41|11087.41|11085.83|11085.83|0
1648545530000|2022-03-29 09:18:50|11085.67|11085.67|11082.74|11082.74|11085.67|11085.67|11082.74|11082.74|0
1648545540000|2022-03-29 09:19:00|11083.72|11083.72|11083.72|11083.72|11083.72|11083.72|11083.72|11083.72|0
1648545560000|2022-03-29 09:19:20|11083.49|11083.49|11083.49|11083.49|11083.49|11083.49|11083.49|11083.49|0
1648545570000|2022-03-29 09:19:30|11083.14|11083.14|11083.14|11083.14|11083.14|11083.14|11083.14|11083.14|0
1648545580000|2022-03-29 09:19:40|11082.99|11082.99|11082.99|11082.99|11082.99|11082.99|11082.99|11082.99|0
1648545590000|2022-03-29 09:19:50|11083.34|11083.34|11084.66|11084.66|11084.66|11084.66|11083.34|11083.34|0
1648545610000|2022-03-29 09:20:10|11084.81|11084.81|11084.81|11084.81|11084.81|11084.81|11084.81|11084.81|0
1648545620000|2022-03-29 09:20:20|11083.84|11083.84|11082.73|11082.73|11083.84|11083.84|11082.73|11082.73|0
1648545630000|2022-03-29 09:20:30|11081.76|11081.76|11080.52|11080.52|11081.76|11081.76|11080.52|11080.52|0
1648545640000|2022-03-29 09:20:40|11079.55|11079.55|11079.55|11079.55|11079.55|11079.55|11079.55|11079.55|0
1648545650000|2022-03-29 09:20:50|11080.52|11080.52|11080.6|11080.6|11080.6|11080.6|11080.52|11080.52|0
1648545660000|2022-03-29 09:21:00|11080.52|11080.52|11079.55|11079.55|11082.48|11082.48|11079.55|11079.55|0
1648545670000|2022-03-29 09:21:10|11078.36|11078.36|11077.97|11077.97|11078.36|11078.36|11077.97|11077.97|0
1648545680000|2022-03-29 09:21:20|11077.8|11077.8|11078.01|11078.01|11078.98|11078.98|11077.8|11077.8|0
1648545690000|2022-03-29 09:21:30|11078.98|11078.98|11078.98|11078.98|11078.98|11078.98|11078.98|11078.98|0
1648545700000|2022-03-29 09:21:40|11080.17|11080.17|11079.48|11079.48|11080.17|11080.17|11079.48|11079.48|0
1648545710000|2022-03-29 09:21:50|11079.82|11079.82|11079.82|11079.82|11079.82|11079.82|11079.82|11079.82|0
1648545720000|2022-03-29 09:22:00|11080.17|11080.17|11081.9|11081.9|11081.9|11081.9|11080.17|11080.17|0
1648545730000|2022-03-29 09:22:10|11081.95|11081.95|11081.95|11081.95|11081.95|11081.95|11081.95|11081.95|0
1648545740000|2022-03-29 09:22:20|11082.35|11082.35|11083.93|11083.93|11083.93|11083.93|11082.35|11082.35|0
1648545750000|2022-03-29 09:22:30|11084.4|11084.4|11084.74|11084.74|11084.74|11084.74|11084.4|11084.4|0
1648545770000|2022-03-29 09:22:50|11083.77|11083.77|11083.53|11083.53|11084.72|11084.72|11083.53|11083.53|0
1648545800000|2022-03-29 09:23:20|11083.48|11083.48|11083.48|11083.48|11083.48|11083.48|11083.48|11083.48|0
1648545810000|2022-03-29 09:23:30|11083.37|11083.37|11083.37|11083.37|11083.37|11083.37|11083.37|11083.37|0
1648545820000|2022-03-29 09:23:40|11083.25|11083.25|11084.23|11084.23|11084.23|11084.23|11083.25|11083.25|0
1648545830000|2022-03-29 09:23:50|11085.55|11085.55|11085.55|11085.55|11085.55|11085.55|11085.55|11085.55|0
1648545840000|2022-03-29 09:24:00|11084.57|11084.57|11085.75|11085.75|11085.75|11085.75|11084.57|11084.57|0
1648545850000|2022-03-29 09:24:10|11086.73|11086.73|11085.75|11085.75|11086.73|11086.73|11085.75|11085.75|0
1648545860000|2022-03-29 09:24:20|11085.7|11085.7|11087.08|11087.08|11087.08|11087.08|11085.7|11085.7|0
1648545890000|2022-03-29 09:24:50|11086.1|11086.1|11086.1|11086.1|11086.1|11086.1|11086.1|11086.1|0
1648545900000|2022-03-29 09:25:00|11085.84|11085.84|11087.03|11087.03|11087.03|11087.03|11085.84|11085.84|0
1648545910000|2022-03-29 09:25:10|11087.71|11087.71|11088.32|11088.32|11088.32|11088.32|11087.71|11087.71|0
1648545930000|2022-03-29 09:25:30|11088.93|11088.93|11091.3|11091.3|11091.3|11091.3|11088.93|11088.93|0
1648545940000|2022-03-29 09:25:40|11090.95|11090.95|11090.95|11090.95|11090.95|11090.95|11090.95|11090.95|0
1648545960000|2022-03-29 09:26:00|11089.43|11089.43|11087.81|11087.81|11089.43|11089.43|11087.81|11087.81|0
1648545970000|2022-03-29 09:26:10|11089|11089|11089|11089|11089|11089|11089|11089|0
1648545980000|2022-03-29 09:26:20|11089.97|11089.97|11090.32|11090.32|11090.32|11090.32|11089.97|11089.97|0
1648545990000|2022-03-29 09:26:30|11090.72|11090.72|11091.06|11091.06|11091.06|11091.06|11090.72|11090.72|0
1648546000000|2022-03-29 09:26:40|11092.24|11092.24|11092.24|11092.24|11092.24|11092.24|11092.24|11092.24|0
1648546020000|2022-03-29 09:27:00|11091.9|11091.9|11091.84|11091.84|11092.24|11092.24|11091.84|11091.84|0
1648546030000|2022-03-29 09:27:10|11092.23|11092.23|11092.23|11092.23|11092.23|11092.23|11092.23|11092.23|0
1648546070000|2022-03-29 09:27:50|11092|11092|11091.85|11091.85|11092|11092|11091.85|11091.85|0
1648546080000|2022-03-29 09:28:00|11091.45|11091.45|11091.85|11091.85|11091.85|11091.85|11091.06|11091.06|0
1648546090000|2022-03-29 09:28:10|11089.9|11089.9|11088.71|11088.71|11089.9|11089.9|11088.71|11088.71|0
1648546100000|2022-03-29 09:28:20|11088.02|11088.02|11087.83|11087.83|11088.02|11088.02|11087.37|11087.37|0
1648546120000|2022-03-29 09:28:40|11086.65|11086.65|11085.57|11085.57|11086.65|11086.65|11085.17|11085.17|0
1648546150000|2022-03-29 09:29:10|11085.17|11085.17|11085.17|11085.17|11085.17|11085.17|11085.17|11085.17|0
1648546160000|2022-03-29 09:29:20|11084.67|11084.67|11083.69|11083.69|11084.67|11084.67|11083.69|11083.69|0
1648546170000|2022-03-29 09:29:30|11083.64|11083.64|11083.36|11083.36|11083.64|11083.64|11083.36|11083.36|0
1648546180000|2022-03-29 09:29:40|11082.17|11082.17|11080.99|11080.99|11082.17|11082.17|11080.99|11080.99|0
1648546190000|2022-03-29 09:29:50|11081.2|11081.2|11081.2|11081.2|11081.2|11081.2|11081.2|11081.2|0
1648546200000|2022-03-29 09:30:00|11081.7|11081.7|11084.69|11084.69|11084.69|11084.69|11081.7|11081.7|0
1648546210000|2022-03-29 09:30:10|11085.09|11085.09|11085.09|11085.09|11085.09|11085.09|11085.09|11085.09|0
1648546270000|2022-03-29 09:31:10|11085.78|11085.78|11086.66|11086.66|11086.76|11086.76|11085.78|11085.78|0
1648546280000|2022-03-29 09:31:20|11085.69|11085.69|11085.69|11085.69|11085.69|11085.69|11085.69|11085.69|0
1648546290000|2022-03-29 09:31:30|11085.29|11085.29|11085.29|11085.29|11085.29|11085.29|11085.29|11085.29|0
1648546310000|2022-03-29 09:31:50|11085.69|11085.69|11087.92|11087.92|11087.92|11087.92|11085.69|11085.69|0
1648546320000|2022-03-29 09:32:00|11088.31|11088.31|11091.43|11091.43|11091.43|11091.43|11088.31|11088.31|0
1648546330000|2022-03-29 09:32:10|11090.45|11090.45|11090.27|11090.27|11090.45|11090.45|11090.11|11090.11|0
1648546340000|2022-03-29 09:32:20|11090.02|11090.02|11089.79|11089.79|11090.02|11090.02|11089.23|11089.23|0
1648546350000|2022-03-29 09:32:30|11089.39|11089.39|11089.39|11089.39|11089.39|11089.39|11089.39|11089.39|0
1648546360000|2022-03-29 09:32:40|11089.23|11089.23|11089.88|11089.88|11089.88|11089.88|11089.23|11089.23|0
1648546370000|2022-03-29 09:32:50|11090.05|11090.05|11090.05|11090.05|11090.05|11090.05|11090.05|11090.05|0
1648546380000|2022-03-29 09:33:00|11089.93|11089.93|11089.93|11089.93|11089.93|11089.93|11089.93|11089.93|0
1648546410000|2022-03-29 09:33:30|11089.67|11089.67|11091.86|11091.86|11091.86|11091.86|11089.62|11089.62|0
1648546420000|2022-03-29 09:33:40|11092.32|11092.32|11092.24|11092.24|11092.32|11092.32|11092.24|11092.24|0
1648546430000|2022-03-29 09:33:50|11091.26|11091.26|11091.43|11091.43|11091.43|11091.43|11091.26|11091.26|0
1648546440000|2022-03-29 09:34:00|11091.01|11091.01|11091.01|11091.01|11091.01|11091.01|11091.01|11091.01|0
1648546450000|2022-03-29 09:34:10|11090.89|11090.89|11090.59|11090.59|11090.89|11090.89|11090.47|11090.47|0
1648546470000|2022-03-29 09:34:30|11090.75|11090.75|11091.44|11091.44|11091.44|11091.44|11090.75|11090.75|0
1648546480000|2022-03-29 09:34:40|11091.84|11091.84|11091.84|11091.84|11091.84|11091.84|11091.84|11091.84|0
1648546490000|2022-03-29 09:34:50|11092.18|11092.18|11092.18|11092.18|11092.18|11092.18|11092.18|11092.18|0
1648546500000|2022-03-29 09:35:00|11093.16|11093.16|11094.56|11094.56|11094.56|11094.56|11093.16|11093.16|0
1648546520000|2022-03-29 09:35:20|11095.74|11095.74|11095.74|11095.74|11095.74|11095.74|11095.74|11095.74|0
1648546530000|2022-03-29 09:35:30|11095.89|11095.89|11095.89|11095.89|11095.89|11095.89|11095.89|11095.89|0
1648546540000|2022-03-29 09:35:40|11096|11096|11095.66|11095.66|11096|11096|11095.66|11095.66|0
1648546550000|2022-03-29 09:35:50|11096|11096|11096.98|11096.98|11096.98|11096.98|11096|11096|0
1648546560000|2022-03-29 09:36:00|11097.96|11097.96|11101.63|11101.63|11101.63|11101.63|11097.61|11097.61|0
1648546570000|2022-03-29 09:36:10|11101.29|11101.29|11101.41|11101.41|11101.41|11101.41|11101.29|11101.29|0
1648546580000|2022-03-29 09:36:20|11101.76|11101.76|11101.76|11101.76|11101.76|11101.76|11101.76|11101.76|0
1648546590000|2022-03-29 09:36:30|11102.11|11102.11|11102.11|11102.11|11102.11|11102.11|11102.11|11102.11|0
1648546600000|2022-03-29 09:36:40|11102.61|11102.61|11104.23|11104.23|11104.64|11104.64|11102.61|11102.61|0
1648546610000|2022-03-29 09:36:50|11104.64|11104.64|11104.64|11104.64|11104.64|11104.64|11104.64|11104.64|0
1648546620000|2022-03-29 09:37:00|11104.14|11104.14|11104.14|11104.14|11104.14|11104.14|11104.14|11104.14|0
1648546630000|2022-03-29 09:37:10|11104.3|11104.3|11104.3|11104.3|11104.3|11104.3|11104.3|11104.3|0
1648546660000|2022-03-29 09:37:40|11104.65|11104.65|11104.65|11104.65|11104.65|11104.65|11104.65|11104.65|0
1648546670000|2022-03-29 09:37:50|11104.99|11104.99|11104.99|11104.99|11104.99|11104.99|11104.99|11104.99|0
1648546680000|2022-03-29 09:38:00|11105.2|11105.2|11105.01|11105.01|11105.75|11105.75|11105.01|11105.01|0
1648546690000|2022-03-29 09:38:10|11105.05|11105.05|11105.25|11105.25|11105.25|11105.25|11104.85|11104.85|0
1648546700000|2022-03-29 09:38:20|11105.03|11105.03|11107.33|11107.33|11107.54|11107.54|11105.03|11105.03|0
1648546710000|2022-03-29 09:38:30|11107.45|11107.45|11106.79|11106.79|11107.45|11107.45|11106.79|11106.79|0
1648546720000|2022-03-29 09:38:40|11105.61|11105.61|11104.58|11104.58|11105.61|11105.61|11104.43|11104.43|0
1648546730000|2022-03-29 09:38:50|11104.98|11104.98|11104.98|11104.98|11104.98|11104.98|11103.8|11103.8|0
1648546740000|2022-03-29 09:39:00|11105.1|11105.1|11105.1|11105.1|11105.1|11105.1|11105.1|11105.1|0
1648546750000|2022-03-29 09:39:10|11105.61|11105.61|11105.61|11105.61|11105.61|11105.61|11105.61|11105.61|0
1648546760000|2022-03-29 09:39:20|11106.59|11106.59|11107.91|11107.91|11107.91|11107.91|11106.59|11106.59|0
1648546780000|2022-03-29 09:39:40|11108.97|11108.97|11109.61|11109.61|11109.61|11109.61|11108.76|11108.76|0
1648546800000|2022-03-29 09:40:00|11109.56|11109.56|11109.56|11109.56|11109.56|11109.56|11109.56|11109.56|0
1648546810000|2022-03-29 09:40:10|11109.16|11109.16|11109.56|11109.56|11109.56|11109.56|11107.91|11107.91|0
1648546820000|2022-03-29 09:40:20|11109.96|11109.96|11112.06|11112.06|11112.06|11112.06|11109.96|11109.96|0
1648546830000|2022-03-29 09:40:30|11112.46|11112.46|11112.46|11112.46|11112.86|11112.86|11112.46|11112.46|0
1648546840000|2022-03-29 09:40:40|11112.58|11112.58|11112.27|11112.27|11112.58|11112.58|11112.27|11112.27|0
1648546850000|2022-03-29 09:40:50|11112.42|11112.42|11113.4|11113.4|11113.4|11113.4|11112.42|11112.42|0
1648546860000|2022-03-29 09:41:00|11113.63|11113.63|11114.56|11114.56|11114.56|11114.56|11113.63|11113.63|0
1648546870000|2022-03-29 09:41:10|11115.07|11115.07|11115.05|11115.05|11115.4|11115.4|11115.05|11115.05|0
1648546880000|2022-03-29 09:41:20|11115.21|11115.21|11117.26|11117.26|11117.26|11117.26|11115.21|11115.21|0
1648546890000|2022-03-29 09:41:30|11117.61|11117.61|11116.56|11116.56|11117.61|11117.61|11116.56|11116.56|0
1648546900000|2022-03-29 09:41:40|11116.61|11116.61|11116.61|11116.61|11116.61|11116.61|11116.61|11116.61|0
1648546910000|2022-03-29 09:41:50|11116.94|11116.94|11117.34|11117.34|11117.34|11117.34|11116.94|11116.94|0
1648546920000|2022-03-29 09:42:00|11117.7|11117.7|11116.96|11116.96|11117.7|11117.7|11116.96|11116.96|0
1648546930000|2022-03-29 09:42:10|11116.56|11116.56|11115.78|11115.78|11116.56|11116.56|11115.48|11115.48|0
1648546940000|2022-03-29 09:42:20|11115.83|11115.83|11115.83|11115.83|11115.83|11115.83|11115.83|11115.83|0
1648546950000|2022-03-29 09:42:30|11115.48|11115.48|11115.25|11115.25|11115.6|11115.6|11115.1|11115.1|0
1648546960000|2022-03-29 09:42:40|11115.17|11115.17|11116.78|11116.78|11116.86|11116.86|11115.17|11115.17|0
1648546980000|2022-03-29 09:43:00|11116.61|11116.61|11115.93|11115.93|11116.61|11116.61|11115.93|11115.93|0
1648547000000|2022-03-29 09:43:20|11114.95|11114.95|11114.56|11114.56|11114.95|11114.95|11114.56|11114.56|0
1648547010000|2022-03-29 09:43:30|11114.48|11114.48|11114.82|11114.82|11115.8|11115.8|11114.48|11114.48|0
1648547020000|2022-03-29 09:43:40|11114.94|11114.94|11114.86|11114.86|11114.94|11114.94|11114.86|11114.86|0
1648547030000|2022-03-29 09:43:50|11113.99|11113.99|11114.33|11114.33|11114.33|11114.33|11113.99|11113.99|0
1648547040000|2022-03-29 09:44:00|11113.15|11113.15|11113.22|11113.22|11113.22|11113.22|11113.15|11113.15|0
1648547050000|2022-03-29 09:44:10|11112.92|11112.92|11112.92|11112.92|11112.92|11112.92|11112.92|11112.92|0
1648547070000|2022-03-29 09:44:30|11111.08|11111.08|11109.76|11109.76|11111.08|11111.08|11109.76|11109.76|0
1648547080000|2022-03-29 09:44:40|11109.88|11109.88|11110.11|11110.11|11110.11|11110.11|11109.88|11109.88|0
1648547090000|2022-03-29 09:44:50|11109.8|11109.8|11109.8|11109.8|11109.8|11109.8|11109.8|11109.8|0
1648547100000|2022-03-29 09:45:00|11109.64|11109.64|11110.44|11110.44|11110.83|11110.83|11109.64|11109.64|0
1648547110000|2022-03-29 09:45:10|11110.83|11110.83|11110.34|11110.34|11110.92|11110.92|11109.83|11109.83|0
1648547140000|2022-03-29 09:45:40|11110.26|11110.26|11110.11|11110.11|11110.34|11110.34|11110.11|11110.11|0
1648547150000|2022-03-29 09:45:50|11110.03|11110.03|11109.87|11109.87|11110.03|11110.03|11108.36|11108.36|0
1648547170000|2022-03-29 09:46:10|11109.82|11109.82|11109.99|11109.99|11110.22|11110.22|11109.82|11109.82|0
1648547180000|2022-03-29 09:46:20|11110.2|11110.2|11110.85|11110.85|11110.85|11110.85|11110.2|11110.2|0
1648547190000|2022-03-29 09:46:30|11110.64|11110.64|11111.31|11111.31|11111.31|11111.31|11110.64|11110.64|0
1648547200000|2022-03-29 09:46:40|11110.97|11110.97|11110.86|11110.86|11110.97|11110.97|11110.65|11110.65|0
1648547210000|2022-03-29 09:46:50|11111.84|11111.84|11113.15|11113.15|11113.15|11113.15|11111.84|11111.84|0
1648547220000|2022-03-29 09:47:00|11112.99|11112.99|11113.1|11113.1|11113.1|11113.1|11112.99|11112.99|0
1648547230000|2022-03-29 09:47:10|11112.99|11112.99|11113.06|11113.06|11113.06|11113.06|11112.83|11112.83|0
1648547240000|2022-03-29 09:47:20|11112.95|11112.95|11112.95|11112.95|11112.95|11112.95|11112.95|11112.95|0
1648547250000|2022-03-29 09:47:30|11113.64|11113.64|11114.87|11114.87|11114.87|11114.87|11113.64|11113.64|0
1648547260000|2022-03-29 09:47:40|11114.53|11114.53|11114.94|11114.94|11114.95|11114.95|11114.53|11114.53|0
1648547270000|2022-03-29 09:47:50|11114.82|11114.82|11115.83|11115.83|11115.83|11115.83|11114.82|11114.82|0
1648547280000|2022-03-29 09:48:00|11115.66|11115.66|11117.07|11117.07|11117.07|11117.07|11115.66|11115.66|0
1648547290000|2022-03-29 09:48:10|11117.23|11117.23|11118.32|11118.32|11118.32|11118.32|11116.95|11116.95|0
1648547300000|2022-03-29 09:48:20|11117.98|11117.98|11117.98|11117.98|11117.98|11117.98|11117.98|11117.98|0
1648547330000|2022-03-29 09:48:50|11118.48|11118.48|11117.1|11117.1|11118.48|11118.48|11117.1|11117.1|0
1648547340000|2022-03-29 09:49:00|11116.12|11116.12|11116.12|11116.12|11116.12|11116.12|11116.12|11116.12|0
1648547370000|2022-03-29 09:49:30|11115.89|11115.89|11115.77|11115.77|11115.89|11115.89|11115.66|11115.66|0
1648547380000|2022-03-29 09:49:40|11116.96|11116.96|11116.11|11116.11|11116.96|11116.96|11116.01|11116.01|0
1648547390000|2022-03-29 09:49:50|11116.19|11116.19|11116.19|11116.19|11116.19|11116.19|11116.19|11116.19|0
1648547400000|2022-03-29 09:50:00|11116.53|11116.53|11118.25|11118.25|11118.25|11118.25|11116.53|11116.53|0
1648547410000|2022-03-29 09:50:10|11118.65|11118.65|11120.05|11120.05|11120.05|11120.05|11118.65|11118.65|0
1648547420000|2022-03-29 09:50:20|11118.86|11118.86|11119.07|11119.07|11119.07|11119.07|11118.86|11118.86|0
1648547430000|2022-03-29 09:50:30|11118.67|11118.67|11118.39|11118.39|11118.67|11118.67|11118.27|11118.27|0
1648547440000|2022-03-29 09:50:40|11118.89|11118.89|11118.41|11118.41|11118.99|11118.99|11118.25|11118.25|0
1648547450000|2022-03-29 09:50:50|11118.25|11118.25|11118.36|11118.36|11118.46|11118.46|11118.25|11118.25|0
1648547460000|2022-03-29 09:51:00|11118.19|11118.19|11118.39|11118.39|11118.39|11118.39|11118.19|11118.19|0
1648547470000|2022-03-29 09:51:10|11118.05|11118.05|11116.99|11116.99|11118.05|11118.05|11116.79|11116.79|0
1648547480000|2022-03-29 09:51:20|11116.88|11116.88|11116.67|11116.67|11116.88|11116.88|11116.67|11116.67|0
1648547490000|2022-03-29 09:51:30|11116.57|11116.57|11116.65|11116.65|11116.65|11116.65|11116.57|11116.57|0
1648547500000|2022-03-29 09:51:40|11116.25|11116.25|11116.25|11116.25|11116.25|11116.25|11116.25|11116.25|0
1648547510000|2022-03-29 09:51:50|11115.07|11115.07|11115.07|11115.07|11115.07|11115.07|11115.07|11115.07|0
1648547520000|2022-03-29 09:52:00|11113.89|11113.89|11113.89|11113.89|11113.89|11113.89|11113.89|11113.89|0
1648547530000|2022-03-29 09:52:10|11113.74|11113.74|11113.85|11113.85|11113.85|11113.85|11113.74|11113.74|0
1648547540000|2022-03-29 09:52:20|11114.09|11114.09|11112.77|11112.77|11114.09|11114.09|11112.62|11112.62|0
1648547560000|2022-03-29 09:52:40|11112.42|11112.42|11112.42|11112.42|11112.42|11112.42|11112.42|11112.42|0
1648547570000|2022-03-29 09:52:50|11112.63|11112.63|11112.63|11112.63|11112.63|11112.63|11112.63|11112.63|0
1648547580000|2022-03-29 09:53:00|11113.02|11113.02|11113.02|11113.02|11113.02|11113.02|11112.82|11112.82|0
1648547590000|2022-03-29 09:53:10|11112.63|11112.63|11112.85|11112.85|11113.25|11113.25|11112.56|11112.56|0
1648547600000|2022-03-29 09:53:20|11112.5|11112.5|11111.49|11111.49|11112.5|11112.5|11110.3|11110.3|0
1648547610000|2022-03-29 09:53:30|11111.54|11111.54|11111.54|11111.54|11111.54|11111.54|11111.54|11111.54|0
1648547620000|2022-03-29 09:53:40|11111.64|11111.64|11111.64|11111.64|11111.64|11111.64|11111.64|11111.64|0
1648547630000|2022-03-29 09:53:50|11111.94|11111.94|11111.98|11111.98|11112.33|11112.33|11111.82|11111.82|0
1648547640000|2022-03-29 09:54:00|11111.83|11111.83|11111.83|11111.83|11111.83|11111.83|11111.83|11111.83|0
1648547650000|2022-03-29 09:54:10|11110.51|11110.51|11108.14|11108.14|11110.51|11110.51|11108.14|11108.14|0
1648547660000|2022-03-29 09:54:20|11109.32|11109.32|11109.32|11109.32|11109.32|11109.32|11109.32|11109.32|0
1648547670000|2022-03-29 09:54:30|11110.51|11110.51|11110.67|11110.67|11110.67|11110.67|11110.51|11110.51|0
1648547680000|2022-03-29 09:54:40|11112.66|11112.66|11112.26|11112.26|11112.66|11112.66|11112.26|11112.26|0
1648547690000|2022-03-29 09:54:50|11112.34|11112.34|11112.34|11112.34|11112.34|11112.34|11112.34|11112.34|0
1648547700000|2022-03-29 09:55:00|11111.99|11111.99|11111.83|11111.83|11112.27|11112.27|11111.36|11111.36|0
1648547720000|2022-03-29 09:55:20|11112.22|11112.22|11112.53|11112.53|11112.53|11112.53|11111.97|11111.97|0
1648547730000|2022-03-29 09:55:30|11112.37|11112.37|11111.76|11111.76|11112.94|11112.94|11111.76|11111.76|0
1648547740000|2022-03-29 09:55:40|11111.59|11111.59|11111.59|11111.59|11111.59|11111.59|11111.59|11111.59|0
1648547750000|2022-03-29 09:55:50|11111.43|11111.43|11111.43|11111.43|11111.43|11111.43|11111.43|11111.43|0
1648547760000|2022-03-29 09:56:00|11111.28|11111.28|11112.09|11112.09|11112.09|11112.09|11111.11|11111.11|0
1648547770000|2022-03-29 09:56:10|11112.7|11112.7|11116.19|11116.19|11116.19|11116.19|11112.49|11112.49|0
1648547780000|2022-03-29 09:56:20|11116.02|11116.02|11116.02|11116.02|11116.02|11116.02|11116.02|11116.02|0
1648547790000|2022-03-29 09:56:30|11115.05|11115.05|11115.44|11115.44|11115.44|11115.44|11115.05|11115.05|0
1648547800000|2022-03-29 09:56:40|11115.1|11115.1|11115.1|11115.1|11115.1|11115.1|11115.1|11115.1|0
1648547810000|2022-03-29 09:56:50|11114.86|11114.86|11115.02|11115.02|11115.02|11115.02|11114.86|11114.86|0
1648547830000|2022-03-29 09:57:10|11115.42|11115.42|11115.42|11115.42|11115.42|11115.42|11115.42|11115.42|0
1648547850000|2022-03-29 09:57:30|11116.39|11116.39|11116.39|11116.39|11116.39|11116.39|11116.39|11116.39|0
1648547860000|2022-03-29 09:57:40|11117.08|11117.08|11117.08|11117.08|11117.08|11117.08|11117.08|11117.08|0
1648547870000|2022-03-29 09:57:50|11117.25|11117.25|11117.11|11117.11|11117.25|11117.25|11116.99|11116.99|0
1648547880000|2022-03-29 09:58:00|11118.09|11118.09|11118.09|11118.09|11118.09|11118.09|11118.09|11118.09|0
1648547890000|2022-03-29 09:58:10|11119.07|11119.07|11116.53|11116.53|11119.07|11119.07|11116.13|11116.13|0
1648547920000|2022-03-29 09:58:40|11117.51|11117.51|11117.27|11117.27|11117.51|11117.51|11117.16|11117.16|0
1648547930000|2022-03-29 09:58:50|11117.48|11117.48|11118.89|11118.89|11118.89|11118.89|11117.48|11117.48|0
1648547940000|2022-03-29 09:59:00|11118.68|11118.68|11117.71|11117.71|11118.68|11118.68|11117.71|11117.71|0
1648547950000|2022-03-29 09:59:10|11118.5|11118.5|11119.05|11119.05|11119.05|11119.05|11118.5|11118.5|0
1648547970000|2022-03-29 09:59:30|11119.45|11119.45|11119.45|11119.45|11119.45|11119.45|11119.45|11119.45|0
1648547980000|2022-03-29 09:59:40|11119.61|11119.61|11119.01|11119.01|11119.61|11119.61|11119.01|11119.01|0
1648547990000|2022-03-29 09:59:50|11119.21|11119.21|11119.31|11119.31|11119.63|11119.63|11118.65|11118.65|0
1648548000000|2022-03-29 10:00:00|11119.52|11119.52|11118.2|11118.2|11119.52|11119.52|11118.2|11118.2|0
1648548020000|2022-03-29 10:00:20|11118.36|11118.36|11118.03|11118.03|11118.36|11118.36|11118.03|11118.03|0
1648548030000|2022-03-29 10:00:30|11118.26|11118.26|11117.84|11117.84|11118.26|11118.26|11117.84|11117.84|0
1648548040000|2022-03-29 10:00:40|11119.03|11119.03|11119.33|11119.33|11119.33|11119.33|11119.03|11119.03|0
1648548050000|2022-03-29 10:00:50|11120.31|11120.31|11122.67|11122.67|11122.67|11122.67|11120.31|11120.31|0
1648548060000|2022-03-29 10:01:00|11122.86|11122.86|11124.84|11124.84|11124.84|11124.84|11122.86|11122.86|0
1648548070000|2022-03-29 10:01:10|11124.95|11124.95|11125.77|11125.77|11125.77|11125.77|11124.75|11124.75|0
1648548080000|2022-03-29 10:01:20|11126.03|11126.03|11126.03|11126.03|11126.03|11126.03|11126.03|11126.03|0
1648548100000|2022-03-29 10:01:40|11127.21|11127.21|11127.21|11127.21|11127.21|11127.21|11127.21|11127.21|0
1648548110000|2022-03-29 10:01:50|11126.24|11126.24|11126.24|11126.24|11126.24|11126.24|11126|11126|0
1648548120000|2022-03-29 10:02:00|11125.98|11125.98|11125.67|11125.67|11126.19|11126.19|11125.67|11125.67|0
1648548130000|2022-03-29 10:02:10|11125.47|11125.47|11122.18|11122.18|11125.47|11125.47|11122.18|11122.18|0
1648548140000|2022-03-29 10:02:20|11121.78|11121.78|11121.78|11121.78|11121.78|11121.78|11121.78|11121.78|0
1648548150000|2022-03-29 10:02:30|11120.81|11120.81|11120.78|11120.78|11120.81|11120.81|11120.62|11120.62|0
1648548170000|2022-03-29 10:02:50|11120.52|11120.52|11120.35|11120.35|11120.52|11120.52|11120.35|11120.35|0
1648548190000|2022-03-29 10:03:10|11120.17|11120.17|11120.17|11120.17|11120.17|11120.17|11120.17|11120.17|0
1648548200000|2022-03-29 10:03:20|11119.97|11119.97|11119.97|11119.97|11119.97|11119.97|11119.97|11119.97|0
1648548210000|2022-03-29 10:03:30|11119.71|11119.71|11119.71|11119.71|11119.71|11119.71|11119.71|11119.71|0
1648548220000|2022-03-29 10:03:40|11119.56|11119.56|11120.06|11120.06|11120.06|11120.06|11119.56|11119.56|0
1648548240000|2022-03-29 10:04:00|11119.37|11119.37|11119.37|11119.37|11119.37|11119.37|11119.37|11119.37|0
1648548250000|2022-03-29 10:04:10|11119.77|11119.77|11119.77|11119.77|11120.74|11120.74|11119.77|11119.77|0
1648548300000|2022-03-29 10:05:00|11119.6|11119.6|11118.62|11118.62|11119.6|11119.6|11118.62|11118.62|0
1648548310000|2022-03-29 10:05:10|11118.39|11118.39|11117.47|11117.47|11118.39|11118.39|11117.4|11117.4|0
1648548330000|2022-03-29 10:05:30|11117.35|11117.35|11117.17|11117.17|11117.35|11117.35|11116.8|11116.8|0
1648548340000|2022-03-29 10:05:40|11116.77|11116.77|11116.77|11116.77|11116.77|11116.77|11116.77|11116.77|0
1648548350000|2022-03-29 10:05:50|11116.85|11116.85|11116.85|11116.85|11116.85|11116.85|11116.85|11116.85|0
1648548380000|2022-03-29 10:06:20|11116.64|11116.64|11116.64|11116.64|11116.64|11116.64|11116.64|11116.64|0
1648548390000|2022-03-29 10:06:30|11118.35|11118.35|11119.65|11119.65|11119.65|11119.65|11118.35|11118.35|0
1648548400000|2022-03-29 10:06:40|11119.31|11119.31|11120.89|11120.89|11120.89|11120.89|11119.31|11119.31|0
1648548410000|2022-03-29 10:06:50|11120.54|11120.54|11120.65|11120.65|11120.65|11120.65|11120.54|11120.54|0
1648548420000|2022-03-29 10:07:00|11118.7|11118.7|11118.19|11118.19|11118.7|11118.7|11118.19|11118.19|0
1648548430000|2022-03-29 10:07:10|11117.84|11117.84|11117.84|11117.84|11117.84|11117.84|11117.84|11117.84|0
1648548440000|2022-03-29 10:07:20|11117.5|11117.5|11117.16|11117.16|11117.5|11117.5|11117.16|11117.16|0
1648548450000|2022-03-29 10:07:30|11117.27|11117.27|11117.16|11117.16|11117.27|11117.27|11117.16|11117.16|0
1648548460000|2022-03-29 10:07:40|11115.78|11115.78|11115.78|11115.78|11115.78|11115.78|11115.78|11115.78|0
1648548470000|2022-03-29 10:07:50|11115.43|11115.43|11115.32|11115.32|11115.43|11115.43|11115.32|11115.32|0
1648548500000|2022-03-29 10:08:20|11114.81|11114.81|11114.81|11114.81|11114.81|11114.81|11114.81|11114.81|0
1648548510000|2022-03-29 10:08:30|11114.91|11114.91|11114.91|11114.91|11115.88|11115.88|11114.91|11114.91|0
1648548520000|2022-03-29 10:08:40|11115.13|11115.13|11115.06|11115.06|11115.13|11115.13|11115.06|11115.06|0
1648548530000|2022-03-29 10:08:50|11114.96|11114.96|11112.62|11112.62|11114.96|11114.96|11112.62|11112.62|0
1648548540000|2022-03-29 10:09:00|11112.23|11112.23|11112.48|11112.48|11112.48|11112.48|11110.07|11110.07|0
1648548550000|2022-03-29 10:09:10|11112.43|11112.43|11112.43|11112.43|11112.43|11112.43|11112.43|11112.43|0
1648548560000|2022-03-29 10:09:20|11112.1|11112.1|11112.27|11112.27|11112.27|11112.27|11112.1|11112.1|0
1648548580000|2022-03-29 10:09:40|11112.61|11112.61|11112.61|11112.61|11112.61|11112.61|11112.61|11112.61|0
1648548590000|2022-03-29 10:09:50|11113.59|11113.59|11115.46|11115.46|11115.46|11115.46|11113.59|11113.59|0
1648548600000|2022-03-29 10:10:00|11114.49|11114.49|11114.49|11114.49|11114.49|11114.49|11114.49|11114.49|0
1648548610000|2022-03-29 10:10:10|11115.67|11115.67|11116.65|11116.65|11116.65|11116.65|11115.67|11115.67|0
1648548620000|2022-03-29 10:10:20|11114.69|11114.69|11114.69|11114.69|11114.69|11114.69|11114.69|11114.69|0
1648548630000|2022-03-29 10:10:30|11113.71|11113.71|11113.71|11113.71|11113.71|11113.71|11113.71|11113.71|0
1648548640000|2022-03-29 10:10:40|11113.37|11113.37|11112.07|11112.07|11113.37|11113.37|11112.07|11112.07|0
1648548650000|2022-03-29 10:10:50|11111.4|11111.4|11111.24|11111.24|11111.4|11111.4|11111.24|11111.24|0
1648548660000|2022-03-29 10:11:00|11111.12|11111.12|11111.12|11111.12|11111.12|11111.12|11111.12|11111.12|0
1648548670000|2022-03-29 10:11:10|11111.45|11111.45|11111.45|11111.45|11111.45|11111.45|11111.45|11111.45|0
1648548680000|2022-03-29 10:11:20|11111.29|11111.29|11112.1|11112.1|11112.1|11112.1|11111.12|11111.12|0
1648548700000|2022-03-29 10:11:40|11113.76|11113.76|11113.76|11113.76|11113.76|11113.76|11113.76|11113.76|0
1648548710000|2022-03-29 10:11:50|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|11113.92|0
1648548740000|2022-03-29 10:12:20|11115.88|11115.88|11115.88|11115.88|11115.88|11115.88|11115.88|11115.88|0
1648548750000|2022-03-29 10:12:30|11117.36|11117.36|11117.76|11117.76|11117.76|11117.76|11117.36|11117.36|0
1648548770000|2022-03-29 10:12:50|11116.78|11116.78|11116.78|11116.78|11116.78|11116.78|11116.78|11116.78|0
1648548780000|2022-03-29 10:13:00|11116.44|11116.44|11116.44|11116.44|11116.44|11116.44|11116.44|11116.44|0
1648548790000|2022-03-29 10:13:10|11115.46|11115.46|11115.46|11115.46|11115.46|11115.46|11115.46|11115.46|0
1648548810000|2022-03-29 10:13:30|11114.48|11114.48|11114.48|11114.48|11114.48|11114.48|11114.48|11114.48|0
1648548820000|2022-03-29 10:13:40|11114.14|11114.14|11113.75|11113.75|11114.73|11114.73|11113.75|11113.75|0
1648548830000|2022-03-29 10:13:50|11113.67|11113.67|11114.65|11114.65|11114.65|11114.65|11113.67|11113.67|0
1648548840000|2022-03-29 10:14:00|11115.63|11115.63|11114.55|11114.55|11115.63|11115.63|11114.55|11114.55|0
1648548850000|2022-03-29 10:14:10|11114.76|11114.76|11114.76|11114.76|11114.76|11114.76|11114.76|11114.76|0
1648548860000|2022-03-29 10:14:20|11113.78|11113.78|11113.78|11113.78|11113.78|11113.78|11113.78|11113.78|0
1648548870000|2022-03-29 10:14:30|11114.18|11114.18|11114.18|11114.18|11114.18|11114.18|11114.18|11114.18|0
1648548880000|2022-03-29 10:14:40|11115.36|11115.36|11115.36|11115.36|11115.36|11115.36|11115.36|11115.36|0
1648548890000|2022-03-29 10:14:50|11116.55|11116.55|11117.34|11117.34|11117.73|11117.73|11116.55|11116.55|0
1648548900000|2022-03-29 10:15:00|11117.17|11117.17|11117|11117|11117.17|11117.17|11117|11117|0
1648548920000|2022-03-29 10:15:20|11117.98|11117.98|11119.85|11119.85|11120.2|11120.2|11117.98|11117.98|0
1648548930000|2022-03-29 10:15:30|11118.67|11118.67|11119.13|11119.13|11119.13|11119.13|11118.67|11118.67|0
1648548940000|2022-03-29 10:15:40|11120.11|11120.11|11118.81|11118.81|11120.11|11120.11|11118.81|11118.81|0
1648548950000|2022-03-29 10:15:50|11118.93|11118.93|11118.93|11118.93|11118.93|11118.93|11118.93|11118.93|0
1648548960000|2022-03-29 10:16:00|11117.95|11117.95|11117.95|11117.95|11118.93|11118.93|11117.95|11117.95|0
1648548980000|2022-03-29 10:16:20|11118.29|11118.29|11118.12|11118.12|11118.29|11118.29|11117.95|11117.95|0
1648548990000|2022-03-29 10:16:30|11118.52|11118.52|11118.75|11118.75|11118.75|11118.75|11118.52|11118.52|0
1648549020000|2022-03-29 10:17:00|11118.35|11118.35|11115.8|11115.8|11118.35|11118.35|11115.59|11115.59|0
1648549050000|2022-03-29 10:17:30|11116.06|11116.06|11116.06|11116.06|11116.06|11116.06|11116.06|11116.06|0
1648549080000|2022-03-29 10:18:00|11115.94|11115.94|11116.28|11116.28|11116.28|11116.28|11115.94|11115.94|0
1648549100000|2022-03-29 10:18:20|11116.49|11116.49|11116.25|11116.25|11116.49|11116.49|11116.25|11116.25|0
1648549120000|2022-03-29 10:18:40|11116.15|11116.15|11116.15|11116.15|11116.15|11116.15|11116.15|11116.15|0
1648549140000|2022-03-29 10:19:00|11115.81|11115.81|11115.38|11115.38|11115.81|11115.81|11114.84|11114.84|0
1648549150000|2022-03-29 10:19:10|11114.98|11114.98|11114.98|11114.98|11114.98|11114.98|11114.98|11114.98|0
1648549170000|2022-03-29 10:19:30|11114.86|11114.86|11114.86|11114.86|11114.86|11114.86|11114.86|11114.86|0
1648549190000|2022-03-29 10:19:50|11115.84|11115.84|11116.82|11116.82|11116.82|11116.82|11115.84|11115.84|0
1648549200000|2022-03-29 10:20:00|11116.61|11116.61|11116.26|11116.26|11116.61|11116.61|11116.26|11116.26|0
1648549210000|2022-03-29 10:20:10|11117.06|11117.06|11118.24|11118.24|11118.24|11118.24|11117.06|11117.06|0
1648549220000|2022-03-29 10:20:20|11118.32|11118.32|11119.29|11119.29|11119.29|11119.29|11118.32|11118.32|0
1648549240000|2022-03-29 10:20:40|11119.98|11119.98|11120.22|11120.22|11120.56|11120.56|11119.98|11119.98|0
1648549250000|2022-03-29 10:20:50|11120.72|11120.72|11120.98|11120.98|11120.98|11120.98|11120.72|11120.72|0
1648549260000|2022-03-29 10:21:00|11121.31|11121.31|11121.31|11121.31|11121.31|11121.31|11121.31|11121.31|0
1648549270000|2022-03-29 10:21:10|11120.62|11120.62|11120.62|11120.62|11120.62|11120.62|11120.62|11120.62|0
1648549280000|2022-03-29 10:21:20|11121.31|11121.31|11120.62|11120.62|11121.31|11121.31|11120.62|11120.62|0
1648549290000|2022-03-29 10:21:30|11120.41|11120.41|11121.76|11121.76|11121.76|11121.76|11120.41|11120.41|0
1648549310000|2022-03-29 10:21:50|11122.45|11122.45|11122.69|11122.69|11122.69|11122.69|11122.45|11122.45|0
1648549330000|2022-03-29 10:22:10|11122|11122|11122|11122|11122|11122|11122|11122|0
1648549340000|2022-03-29 10:22:20|11123.43|11123.43|11124.8|11124.8|11124.8|11124.8|11123.43|11123.43|0
1648549350000|2022-03-29 10:22:30|11125.78|11125.78|11125.78|11125.78|11125.78|11125.78|11125.78|11125.78|0
1648549360000|2022-03-29 10:22:40|11125.95|11125.95|11128.07|11128.07|11128.07|11128.07|11125.95|11125.95|0
1648549370000|2022-03-29 10:22:50|11129.04|11129.04|11128.7|11128.7|11129.04|11129.04|11128.7|11128.7|0
1648549390000|2022-03-29 10:23:10|11128.96|11128.96|11128.96|11128.96|11128.96|11128.96|11128.96|11128.96|0
1648549400000|2022-03-29 10:23:20|11129.17|11129.17|11129.67|11129.67|11129.67|11129.67|11129.17|11129.17|0
1648549410000|2022-03-29 10:23:30|11129.29|11129.29|11129.68|11129.68|11129.84|11129.84|11129.29|11129.29|0
1648549420000|2022-03-29 10:23:40|11127.73|11127.73|11127.73|11127.73|11127.73|11127.73|11127.73|11127.73|0
1648549430000|2022-03-29 10:23:50|11127.96|11127.96|11127.96|11127.96|11127.96|11127.96|11127.96|11127.96|0
1648549440000|2022-03-29 10:24:00|11127.61|11127.61|11127.61|11127.61|11127.61|11127.61|11127.61|11127.61|0
1648549450000|2022-03-29 10:24:10|11128.59|11128.59|11128.59|11128.59|11128.59|11128.59|11128.59|11128.59|0
1648549460000|2022-03-29 10:24:20|11129.57|11129.57|11129.57|11129.57|11130.75|11130.75|11129.57|11129.57|0
1648549490000|2022-03-29 10:24:50|11128.59|11128.59|11128.59|11128.59|11128.59|11128.59|11128.59|11128.59|0
1648549500000|2022-03-29 10:25:00|11127.41|11127.41|11127.33|11127.33|11128.59|11128.59|11127.33|11127.33|0
1648549510000|2022-03-29 10:25:10|11128.31|11128.31|11128.31|11128.31|11128.31|11128.31|11128.31|11128.31|0
1648549520000|2022-03-29 10:25:20|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|0
1648549530000|2022-03-29 10:25:30|11128.85|11128.85|11130.46|11130.46|11130.46|11130.46|11128.5|11128.5|0
1648549540000|2022-03-29 10:25:40|11130.25|11130.25|11130.25|11130.25|11130.25|11130.25|11130.25|11130.25|0
1648549560000|2022-03-29 10:26:00|11129.86|11129.86|11129.86|11129.86|11129.86|11129.86|11129.86|11129.86|0
1648549570000|2022-03-29 10:26:10|11130.83|11130.83|11131.09|11131.09|11131.09|11131.09|11130.83|11130.83|0
1648549580000|2022-03-29 10:26:20|11131.29|11131.29|11131.29|11131.29|11131.29|11131.29|11131.29|11131.29|0
1648549590000|2022-03-29 10:26:30|11130.89|11130.89|11130.59|11130.59|11130.89|11130.89|11130.59|11130.59|0
1648549610000|2022-03-29 10:26:50|11133.23|11133.23|11133.23|11133.23|11133.23|11133.23|11133.23|11133.23|0
1648549630000|2022-03-29 10:27:10|11133.35|11133.35|11133.35|11133.35|11133.35|11133.35|11133.35|11133.35|0
1648549640000|2022-03-29 10:27:20|11133.11|11133.11|11132.25|11132.25|11133.35|11133.35|11132.25|11132.25|0
1648549670000|2022-03-29 10:27:50|11132.13|11132.13|11131.88|11131.88|11132.13|11132.13|11131.76|11131.76|0
1648549690000|2022-03-29 10:28:10|11131.53|11131.53|11131.53|11131.53|11131.53|11131.53|11131.53|11131.53|0
1648549710000|2022-03-29 10:28:30|11131.94|11131.94|11132.75|11132.75|11132.75|11132.75|11131.94|11131.94|0
1648549720000|2022-03-29 10:28:40|11133.36|11133.36|11134.79|11134.79|11134.79|11134.79|11133.36|11133.36|0
1648549740000|2022-03-29 10:29:00|11134.38|11134.38|11134.18|11134.18|11134.38|11134.38|11134.18|11134.18|0
1648549750000|2022-03-29 10:29:10|11133.97|11133.97|11133.97|11133.97|11133.97|11133.97|11133.97|11133.97|0
1648549760000|2022-03-29 10:29:20|11133.77|11133.77|11131.61|11131.61|11133.77|11133.77|11131.61|11131.61|0
1648549780000|2022-03-29 10:29:40|11131.11|11131.11|11129.82|11129.82|11131.11|11131.11|11129.74|11129.74|0
1648549790000|2022-03-29 10:29:50|11129.42|11129.42|11129.42|11129.42|11129.42|11129.42|11129.42|11129.42|0
1648549800000|2022-03-29 10:30:00|11129.19|11129.19|11129.19|11129.19|11129.19|11129.19|11129.19|11129.19|0
1648549820000|2022-03-29 10:30:20|11129.03|11129.03|11129.87|11129.87|11129.87|11129.87|11128.69|11128.69|0
1648549830000|2022-03-29 10:30:30|11129.61|11129.61|11129.61|11129.61|11129.61|11129.61|11129.61|11129.61|0
1648549840000|2022-03-29 10:30:40|11130.59|11130.59|11130.59|11130.59|11130.59|11130.59|11130.59|11130.59|0
1648549860000|2022-03-29 10:31:00|11129.4|11129.4|11129.4|11129.4|11129.4|11129.4|11129.4|11129.4|0
1648549880000|2022-03-29 10:31:20|11129.01|11129.01|11129.01|11129.01|11129.01|11129.01|11129.01|11129.01|0
1648549900000|2022-03-29 10:31:40|11127.05|11127.05|11125.73|11125.73|11127.05|11127.05|11125.73|11125.73|0
1648549920000|2022-03-29 10:32:00|11126.3|11126.3|11126.64|11126.64|11126.64|11126.64|11126.3|11126.3|0
1648549950000|2022-03-29 10:32:30|11127.62|11127.62|11127.62|11127.62|11127.62|11127.62|11127.62|11127.62|0
1648549970000|2022-03-29 10:32:50|11126.44|11126.44|11125.11|11125.11|11126.44|11126.44|11125.11|11125.11|0
1648550020000|2022-03-29 10:33:40|11125.27|11125.27|11125.27|11125.27|11125.27|11125.27|11125.27|11125.27|0
1648550030000|2022-03-29 10:33:50|11125.36|11125.36|11125.36|11125.36|11125.36|11125.36|11125.36|11125.36|0
1648550040000|2022-03-29 10:34:00|11125.59|11125.59|11125.13|11125.13|11125.59|11125.59|11125.13|11125.13|0
1648550050000|2022-03-29 10:34:10|11124.93|11124.93|11125.52|11125.52|11125.52|11125.52|11124.73|11124.73|0
1648550060000|2022-03-29 10:34:20|11126.5|11126.5|11126.5|11126.5|11126.5|11126.5|11126.5|11126.5|0
1648550070000|2022-03-29 10:34:30|11126.1|11126.1|11126.1|11126.1|11126.1|11126.1|11126.1|11126.1|0
1648550090000|2022-03-29 10:34:50|11126.51|11126.51|11126.51|11126.51|11126.51|11126.51|11126.51|11126.51|0
1648550100000|2022-03-29 10:35:00|11126.11|11126.11|11126.11|11126.11|11126.11|11126.11|11126.11|11126.11|0
1648550110000|2022-03-29 10:35:10|11126.37|11126.37|11126.37|11126.37|11126.37|11126.37|11126.37|11126.37|0
1648550120000|2022-03-29 10:35:20|11126.71|11126.71|11126.71|11126.71|11126.71|11126.71|11126.71|11126.71|0
1648550140000|2022-03-29 10:35:40|11128.08|11128.08|11129.66|11129.66|11129.66|11129.66|11128.08|11128.08|0
1648550160000|2022-03-29 10:36:00|11128.69|11128.69|11128.69|11128.69|11128.69|11128.69|11128.69|11128.69|0
1648550170000|2022-03-29 10:36:10|11128.61|11128.61|11128.69|11128.69|11128.69|11128.69|11128.61|11128.61|0
1648550210000|2022-03-29 10:36:50|11128.54|11128.54|11129.57|11129.57|11129.57|11129.57|11128.54|11128.54|0
1648550230000|2022-03-29 10:37:10|11129.17|11129.17|11129.17|11129.17|11129.17|11129.17|11129.17|11129.17|0
1648550250000|2022-03-29 10:37:30|11128.97|11128.97|11129.46|11129.46|11130.15|11130.15|11128.97|11128.97|0
1648550270000|2022-03-29 10:37:50|11129.12|11129.12|11129.12|11129.12|11129.12|11129.12|11129.12|11129.12|0
1648550280000|2022-03-29 10:38:00|11128.72|11128.72|11128.72|11128.72|11128.72|11128.72|11128.72|11128.72|0
1648550290000|2022-03-29 10:38:10|11127.74|11127.74|11127.74|11127.74|11127.74|11127.74|11127.74|11127.74|0
1648550300000|2022-03-29 10:38:20|11127.59|11127.59|11127.51|11127.51|11127.59|11127.59|11127.51|11127.51|0
1648550320000|2022-03-29 10:38:40|11127.17|11127.17|11127.17|11127.17|11127.17|11127.17|11127.17|11127.17|0
1648550340000|2022-03-29 10:39:00|11127|11127|11127|11127|11127|11127|11127|11127|0
1648550350000|2022-03-29 10:39:10|11126.58|11126.58|11126.58|11126.58|11126.58|11126.58|11126.58|11126.58|0
1648550360000|2022-03-29 10:39:20|11126.7|11126.7|11125.28|11125.28|11126.7|11126.7|11125.28|11125.28|0
1648550380000|2022-03-29 10:39:40|11124.89|11124.89|11124.81|11124.81|11124.89|11124.89|11124.81|11124.81|0
1648550390000|2022-03-29 10:39:50|11126.18|11126.18|11126.18|11126.18|11126.18|11126.18|11126.18|11126.18|0
1648550400000|2022-03-29 10:40:00|11126.42|11126.42|11126.42|11126.42|11126.42|11126.42|11126.42|11126.42|0
1648550420000|2022-03-29 10:40:20|11127.1|11127.1|11127.77|11127.77|11127.77|11127.77|11127.1|11127.1|0
1648550430000|2022-03-29 10:40:30|11128.02|11128.02|11127.86|11127.86|11128.07|11128.07|11127.86|11127.86|0
1648550450000|2022-03-29 10:40:50|11127.75|11127.75|11127.51|11127.51|11127.75|11127.75|11127.51|11127.51|0
1648550460000|2022-03-29 10:41:00|11127.86|11127.86|11128.19|11128.19|11128.19|11128.19|11127.63|11127.63|0
1648550510000|2022-03-29 10:41:50|11128.43|11128.43|11128.43|11128.43|11128.43|11128.43|11128.43|11128.43|0
1648550550000|2022-03-29 10:42:30|11128.58|11128.58|11128.98|11128.98|11128.98|11128.98|11128.58|11128.58|0
1648550580000|2022-03-29 10:43:00|11128.64|11128.64|11128.19|11128.19|11128.64|11128.64|11128.19|11128.19|0
1648550590000|2022-03-29 10:43:10|11128.4|11128.4|11126.86|11126.86|11128.4|11128.4|11126.86|11126.86|0
1648550600000|2022-03-29 10:43:20|11126.51|11126.51|11126.51|11126.51|11126.51|11126.51|11126.51|11126.51|0
1648550610000|2022-03-29 10:43:30|11125.72|11125.72|11126.21|11126.21|11126.51|11126.51|11125.72|11125.72|0
1648550620000|2022-03-29 10:43:40|11125.03|11125.03|11124.08|11124.08|11125.26|11125.26|11124.08|11124.08|0
1648550640000|2022-03-29 10:44:00|11123.45|11123.45|11123.24|11123.24|11123.45|11123.45|11123.24|11123.24|0
1648550660000|2022-03-29 10:44:20|11124.21|11124.21|11127.09|11127.09|11127.14|11127.14|11124.21|11124.21|0
1648550680000|2022-03-29 10:44:40|11127.49|11127.49|11128.47|11128.47|11128.47|11128.47|11127.49|11127.49|0
1648550690000|2022-03-29 10:44:50|11128.38|11128.38|11128.38|11128.38|11128.38|11128.38|11128.38|11128.38|0
1648550700000|2022-03-29 10:45:00|11128.58|11128.58|11129.81|11129.81|11129.81|11129.81|11128.58|11128.58|0
1648550720000|2022-03-29 10:45:20|11130.5|11130.5|11130.5|11130.5|11130.66|11130.66|11130.5|11130.5|0
1648550730000|2022-03-29 10:45:30|11131.68|11131.68|11133.15|11133.15|11133.15|11133.15|11131.68|11131.68|0
1648550750000|2022-03-29 10:45:50|11132.92|11132.92|11132.41|11132.41|11132.92|11132.92|11132.41|11132.41|0
1648550760000|2022-03-29 10:46:00|11132.57|11132.57|11135.46|11135.46|11135.5|11135.5|11132.57|11132.57|0
1648550770000|2022-03-29 10:46:10|11135.25|11135.25|11136.43|11136.43|11136.43|11136.43|11135.25|11135.25|0
1648550780000|2022-03-29 10:46:20|11136.51|11136.51|11136.51|11136.51|11136.51|11136.51|11136.51|11136.51|0
1648550790000|2022-03-29 10:46:30|11136.39|11136.39|11136.65|11136.65|11136.65|11136.65|11136.39|11136.39|0
1648550800000|2022-03-29 10:46:40|11137.34|11137.34|11137.74|11137.74|11137.74|11137.74|11137.34|11137.34|0
1648550840000|2022-03-29 10:47:20|11137.64|11137.64|11137.34|11137.34|11137.64|11137.64|11137.22|11137.22|0
1648550850000|2022-03-29 10:47:30|11138.82|11138.82|11139.16|11139.16|11139.28|11139.28|11138.82|11138.82|0
1648550870000|2022-03-29 10:47:50|11139.28|11139.28|11137.21|11137.21|11139.28|11139.28|11137.21|11137.21|0
1648550880000|2022-03-29 10:48:00|11136.87|11136.87|11136.63|11136.63|11136.87|11136.87|11136.47|11136.47|0
1648550900000|2022-03-29 10:48:20|11136.42|11136.42|11136.63|11136.63|11136.63|11136.63|11136.42|11136.42|0
1648550920000|2022-03-29 10:48:40|11136.68|11136.68|11136.68|11136.68|11136.68|11136.68|11136.68|11136.68|0
1648550970000|2022-03-29 10:49:30|11137.48|11137.48|11137.48|11137.48|11137.88|11137.88|11137.48|11137.48|0
1648551000000|2022-03-29 10:50:00|11137.22|11137.22|11137.49|11137.49|11137.49|11137.49|11137.22|11137.22|0
1648551020000|2022-03-29 10:50:20|11136.3|11136.3|11135.33|11135.33|11136.3|11136.3|11135.33|11135.33|0
1648551040000|2022-03-29 10:50:40|11136.51|11136.51|11135.53|11135.53|11136.51|11136.51|11135.53|11135.53|0
1648551060000|2022-03-29 10:51:00|11135.76|11135.76|11135.76|11135.76|11135.76|11135.76|11135.76|11135.76|0
1648551070000|2022-03-29 10:51:10|11134.58|11134.58|11134.58|11134.58|11134.58|11134.58|11134.58|11134.58|0
1648551080000|2022-03-29 10:51:20|11134.46|11134.46|11134.46|11134.46|11134.46|11134.46|11134.46|11134.46|0
1648551100000|2022-03-29 10:51:40|11134.2|11134.2|11134|11134|11134.2|11134.2|11134|11134|0
1648551110000|2022-03-29 10:51:50|11134.13|11134.13|11134.64|11134.64|11134.77|11134.77|11134.13|11134.13|0
1648551120000|2022-03-29 10:52:00|11134.94|11134.94|11134.44|11134.44|11134.94|11134.94|11134.44|11134.44|0
1648551130000|2022-03-29 10:52:10|11134.67|11134.67|11134.92|11134.92|11134.92|11134.92|11134.67|11134.67|0
1648551140000|2022-03-29 10:52:20|11134.58|11134.58|11135.61|11135.61|11135.61|11135.61|11134.58|11134.58|0
1648551150000|2022-03-29 10:52:30|11134.58|11134.58|11132.42|11132.42|11134.58|11134.58|11132.42|11132.42|0
1648551170000|2022-03-29 10:52:50|11132.34|11132.34|11132.34|11132.34|11132.34|11132.34|11132.34|11132.34|0
1648551180000|2022-03-29 10:53:00|11131.5|11131.5|11131.38|11131.38|11131.5|11131.5|11131.38|11131.38|0
1648551190000|2022-03-29 10:53:10|11130.2|11130.2|11130.2|11130.2|11130.2|11130.2|11130.2|11130.2|0
1648551210000|2022-03-29 10:53:30|11129.02|11129.02|11128.67|11128.67|11129.02|11129.02|11128.67|11128.67|0
1648551220000|2022-03-29 10:53:40|11129.07|11129.07|11129.43|11129.43|11129.43|11129.43|11129.07|11129.07|0
1648551230000|2022-03-29 10:53:50|11129.12|11129.12|11129.07|11129.07|11129.12|11129.12|11128.82|11128.82|0
1648551240000|2022-03-29 10:54:00|11129.3|11129.3|11129.3|11129.3|11129.3|11129.3|11129.3|11129.3|0
1648551250000|2022-03-29 10:54:10|11129.53|11129.53|11133.76|11133.76|11133.76|11133.76|11129.53|11129.53|0
1648551260000|2022-03-29 10:54:20|11133.54|11133.54|11133.96|11133.96|11133.96|11133.96|11133.54|11133.54|0
1648551270000|2022-03-29 10:54:30|11133.84|11133.84|11134.31|11134.31|11134.31|11134.31|11133.84|11133.84|0
1648551280000|2022-03-29 10:54:40|11134.54|11134.54|11134.54|11134.54|11134.54|11134.54|11134.54|11134.54|0
1648551290000|2022-03-29 10:54:50|11134.94|11134.94|11134.94|11134.94|11134.94|11134.94|11134.94|11134.94|0
1648551300000|2022-03-29 10:55:00|11135.19|11135.19|11136.05|11136.05|11136.1|11136.1|11135.19|11135.19|0
1648551310000|2022-03-29 10:55:10|11137.03|11137.03|11137.03|11137.03|11137.03|11137.03|11137.03|11137.03|0
1648551320000|2022-03-29 10:55:20|11136.77|11136.77|11136.77|11136.77|11136.77|11136.77|11136.77|11136.77|0
1648551330000|2022-03-29 10:55:30|11136.57|11136.57|11136.57|11136.57|11136.57|11136.57|11136.57|11136.57|0
1648551340000|2022-03-29 10:55:40|11137.03|11137.03|11137.15|11137.15|11137.15|11137.15|11137.03|11137.03|0
1648551350000|2022-03-29 10:55:50|11137.2|11137.2|11137.2|11137.2|11137.2|11137.2|11137.2|11137.2|0
1648551360000|2022-03-29 10:56:00|11137.25|11137.25|11137.59|11137.59|11137.59|11137.59|11137.25|11137.25|0
1648551370000|2022-03-29 10:56:10|11137.19|11137.19|11136.92|11136.92|11137.34|11137.34|11136.92|11136.92|0
1648551380000|2022-03-29 10:56:20|11136.72|11136.72|11136.72|11136.72|11136.72|11136.72|11136.72|11136.72|0
1648551390000|2022-03-29 10:56:30|11135.74|11135.74|11135.99|11135.99|11135.99|11135.99|11135.74|11135.74|0
1648551400000|2022-03-29 10:56:40|11136.45|11136.45|11136.45|11136.45|11136.45|11136.45|11136.45|11136.45|0
1648551410000|2022-03-29 10:56:50|11136.2|11136.2|11136.05|11136.05|11136.2|11136.2|11136.05|11136.05|0
1648551420000|2022-03-29 10:57:00|11136.1|11136.1|11136.1|11136.1|11136.1|11136.1|11136.1|11136.1|0
1648551430000|2022-03-29 10:57:10|11135.99|11135.99|11135.74|11135.74|11135.99|11135.99|11135.74|11135.74|0
1648551440000|2022-03-29 10:57:20|11135.54|11135.54|11134.31|11134.31|11135.54|11135.54|11133.8|11133.8|0
1648551460000|2022-03-29 10:57:40|11133.5|11133.5|11133.5|11133.5|11133.5|11133.5|11133.5|11133.5|0
1648551480000|2022-03-29 10:58:00|11133.62|11133.62|11133.41|11133.41|11133.62|11133.62|11133.41|11133.41|0
1648551490000|2022-03-29 10:58:10|11133.3|11133.3|11133.3|11133.3|11133.3|11133.3|11133.3|11133.3|0
1648551500000|2022-03-29 10:58:20|11133.06|11133.06|11133.06|11133.06|11133.06|11133.06|11133.06|11133.06|0
1648551530000|2022-03-29 10:58:50|11132.91|11132.91|11132.91|11132.91|11132.91|11132.91|11132.91|11132.91|0
1648551540000|2022-03-29 10:59:00|11132.57|11132.57|11129.88|11129.88|11132.57|11132.57|11129.62|11129.62|0
1648551550000|2022-03-29 10:59:10|11129.76|11129.76|11129.76|11129.76|11129.76|11129.76|11129.76|11129.76|0
1648551570000|2022-03-29 10:59:30|11130.26|11130.26|11131.03|11131.03|11131.03|11131.03|11130.26|11130.26|0
1648551580000|2022-03-29 10:59:40|11130.86|11130.86|11130.86|11130.86|11130.86|11130.86|11130.86|11130.86|0
1648551590000|2022-03-29 10:59:50|11132.23|11132.23|11132.23|11132.23|11132.23|11132.23|11132.23|11132.23|0
1648551600000|2022-03-29 11:00:00|11132.66|11132.66|11133.63|11133.63|11133.63|11133.63|11132.66|11132.66|0
1648551620000|2022-03-29 11:00:20|11134.01|11134.01|11134.01|11134.01|11134.01|11134.01|11134.01|11134.01|0
1648551630000|2022-03-29 11:00:30|11134.13|11134.13|11134.13|11134.13|11134.13|11134.13|11134.13|11134.13|0
1648551640000|2022-03-29 11:00:40|11135.1|11135.1|11135.27|11135.27|11135.27|11135.27|11135.1|11135.1|0
1648551660000|2022-03-29 11:01:00|11135.14|11135.14|11135.14|11135.14|11135.14|11135.14|11135.14|11135.14|0
1648551720000|2022-03-29 11:02:00|11135.22|11135.22|11135.68|11135.68|11135.68|11135.68|11135.22|11135.22|0
1648551740000|2022-03-29 11:02:20|11134.71|11134.71|11134.71|11134.71|11134.71|11134.71|11134.71|11134.71|0
1648551750000|2022-03-29 11:02:30|11134.59|11134.59|11135.4|11135.4|11135.4|11135.4|11134.59|11134.59|0
1648551780000|2022-03-29 11:03:00|11135.52|11135.52|11135.73|11135.73|11135.73|11135.73|11135.52|11135.52|0
1648551800000|2022-03-29 11:03:20|11136.06|11136.06|11136.06|11136.06|11136.06|11136.06|11136.06|11136.06|0
1648551810000|2022-03-29 11:03:30|11137.04|11137.04|11137.44|11137.44|11137.44|11137.44|11137.04|11137.04|0
1648551820000|2022-03-29 11:03:40|11138.41|11138.41|11141.47|11141.47|11141.47|11141.47|11138.41|11138.41|0
1648551840000|2022-03-29 11:04:00|11141.81|11141.81|11141.81|11141.81|11141.81|11141.81|11141.81|11141.81|0
1648551860000|2022-03-29 11:04:20|11142.05|11142.05|11144|11144|11144|11144|11142.05|11142.05|0
1648551870000|2022-03-29 11:04:30|11144.23|11144.23|11144.23|11144.23|11144.23|11144.23|11144.23|11144.23|0
1648551880000|2022-03-29 11:04:40|11143.05|11143.05|11142.73|11142.73|11143.05|11143.05|11142.73|11142.73|0
1648551890000|2022-03-29 11:04:50|11143.53|11143.53|11143.53|11143.53|11143.53|11143.53|11143.53|11143.53|0
1648551900000|2022-03-29 11:05:00|11143.69|11143.69|11143.69|11143.69|11143.69|11143.69|11143.69|11143.69|0
1648551910000|2022-03-29 11:05:10|11144.1|11144.1|11144.1|11144.1|11144.1|11144.1|11144.1|11144.1|0
1648551950000|2022-03-29 11:05:50|11145.28|11145.28|11145.28|11145.28|11145.28|11145.28|11145.28|11145.28|0
1648551960000|2022-03-29 11:06:00|11145.11|11145.11|11142.24|11142.24|11145.11|11145.11|11142.24|11142.24|0
1648551990000|2022-03-29 11:06:30|11143.21|11143.21|11143.21|11143.21|11143.21|11143.21|11143.21|11143.21|0
1648552020000|2022-03-29 11:07:00|11142.82|11142.82|11143.32|11143.32|11143.32|11143.32|11142.82|11142.82|0
1648552030000|2022-03-29 11:07:10|11143.12|11143.12|11141.84|11141.84|11143.12|11143.12|11141.84|11141.84|0
1648552040000|2022-03-29 11:07:20|11141.96|11141.96|11141.96|11141.96|11141.96|11141.96|11141.96|11141.96|0
1648552050000|2022-03-29 11:07:30|11141.79|11141.79|11141.79|11141.79|11141.79|11141.79|11141.79|11141.79|0
1648552070000|2022-03-29 11:07:50|11140.81|11140.81|11140.81|11140.81|11140.81|11140.81|11140.81|11140.81|0
1648552080000|2022-03-29 11:08:00|11141.21|11141.21|11139.31|11139.31|11141.21|11141.21|11139.27|11139.27|0
1648552100000|2022-03-29 11:08:20|11139.15|11139.15|11139.15|11139.15|11139.15|11139.15|11139.15|11139.15|0
1648552120000|2022-03-29 11:08:40|11138.92|11138.92|11139.6|11139.6|11139.6|11139.6|11138.92|11138.92|0
1648552130000|2022-03-29 11:08:50|11139.49|11139.49|11139.73|11139.73|11139.73|11139.73|11139.49|11139.49|0
1648552150000|2022-03-29 11:09:10|11138.76|11138.76|11137.72|11137.72|11138.76|11138.76|11137.72|11137.72|0
1648552160000|2022-03-29 11:09:20|11137.95|11137.95|11137.95|11137.95|11137.95|11137.95|11137.95|11137.95|0
1648552190000|2022-03-29 11:09:50|11137.83|11137.83|11137.83|11137.83|11137.83|11137.83|11137.83|11137.83|0
1648552200000|2022-03-29 11:10:00|11137.37|11137.37|11137.16|11137.16|11137.37|11137.37|11137.16|11137.16|0
1648552230000|2022-03-29 11:10:30|11137.24|11137.24|11137.47|11137.47|11137.47|11137.47|11137.24|11137.24|0
1648552250000|2022-03-29 11:10:50|11137.01|11137.01|11137.99|11137.99|11137.99|11137.99|11137.01|11137.01|0
1648552260000|2022-03-29 11:11:00|11137.49|11137.49|11137.37|11137.37|11137.49|11137.49|11137.37|11137.37|0
1648552270000|2022-03-29 11:11:10|11137.71|11137.71|11137.71|11137.71|11137.71|11137.71|11137.71|11137.71|0
1648552290000|2022-03-29 11:11:30|11138.89|11138.89|11138.89|11138.89|11138.89|11138.89|11138.89|11138.89|0
1648552300000|2022-03-29 11:11:40|11139.29|11139.29|11139|11139|11139.69|11139.69|11139|11139|0
1648552310000|2022-03-29 11:11:50|11138.77|11138.77|11138.65|11138.65|11138.77|11138.77|11138.65|11138.65|0
1648552320000|2022-03-29 11:12:00|11138.53|11138.53|11138.53|11138.53|11138.53|11138.53|11138.53|11138.53|0
1648552330000|2022-03-29 11:12:10|11138.37|11138.37|11137.01|11137.01|11138.37|11138.37|11137.01|11137.01|0
1648552340000|2022-03-29 11:12:20|11136.75|11136.75|11137.15|11137.15|11137.15|11137.15|11136.75|11136.75|0
1648552350000|2022-03-29 11:12:30|11137|11137|11137|11137|11137|11137|11137|11137|0
1648552360000|2022-03-29 11:12:40|11136.7|11136.7|11136.21|11136.21|11136.7|11136.7|11136.21|11136.21|0
1648552370000|2022-03-29 11:12:50|11136.04|11136.04|11136.04|11136.04|11136.04|11136.04|11136.04|11136.04|0
1648552400000|2022-03-29 11:13:20|11135.87|11135.87|11135.87|11135.87|11135.87|11135.87|11135.87|11135.87|0
1648552410000|2022-03-29 11:13:30|11135.08|11135.08|11135.08|11135.08|11135.08|11135.08|11135.08|11135.08|0
1648552420000|2022-03-29 11:13:40|11134.74|11134.74|11134.74|11134.74|11134.74|11134.74|11134.74|11134.74|0
1648552430000|2022-03-29 11:13:50|11134.62|11134.62|11134.51|11134.51|11134.62|11134.62|11134.51|11134.51|0
1648552440000|2022-03-29 11:14:00|11134.38|11134.38|11133.2|11133.2|11134.38|11134.38|11133.2|11133.2|0
1648552450000|2022-03-29 11:14:10|11132.96|11132.96|11132.96|11132.96|11132.96|11132.96|11132.96|11132.96|0
1648552480000|2022-03-29 11:14:40|11132.66|11132.66|11130.85|11130.85|11132.77|11132.77|11130.85|11130.85|0
1648552500000|2022-03-29 11:15:00|11130.45|11130.45|11127.37|11127.37|11130.45|11130.45|11127.37|11127.37|0
1648552510000|2022-03-29 11:15:10|11127.2|11127.2|11127.05|11127.05|11127.2|11127.2|11127.05|11127.05|0
1648552520000|2022-03-29 11:15:20|11127.16|11127.16|11127.04|11127.04|11127.16|11127.16|11127.04|11127.04|0
1648552540000|2022-03-29 11:15:40|11126.06|11126.06|11125.08|11125.08|11126.06|11126.06|11125.08|11125.08|0
1648552550000|2022-03-29 11:15:50|11125.23|11125.23|11125.05|11125.05|11125.4|11125.4|11125.05|11125.05|0
1648552560000|2022-03-29 11:16:00|11124.64|11124.64|11124.64|11124.64|11124.64|11124.64|11124.64|11124.64|0
1648552620000|2022-03-29 11:17:00|11124.18|11124.18|11124.18|11124.18|11124.18|11124.18|11124.18|11124.18|0
1648552660000|2022-03-29 11:17:40|11123.95|11123.95|11122.67|11122.67|11123.95|11123.95|11122.67|11122.67|0
1648552670000|2022-03-29 11:17:50|11122.55|11122.55|11122.16|11122.16|11122.55|11122.55|11122.16|11122.16|0
1648552680000|2022-03-29 11:18:00|11122.04|11122.04|11121.41|11121.41|11122.04|11122.04|11121.06|11121.06|0
1648552690000|2022-03-29 11:18:10|11121.3|11121.3|11121.52|11121.52|11121.65|11121.65|11121.3|11121.3|0
1648552700000|2022-03-29 11:18:20|11121.19|11121.19|11121.19|11121.19|11121.19|11121.19|11121.19|11121.19|0
1648552720000|2022-03-29 11:18:40|11122.37|11122.37|11121.39|11121.39|11122.37|11122.37|11121.39|11121.39|0
1648552760000|2022-03-29 11:19:20|11121.54|11121.54|11121.89|11121.89|11121.89|11121.89|11121.54|11121.54|0
1648552810000|2022-03-29 11:20:10|11121.49|11121.49|11119.95|11119.95|11121.49|11121.49|11119.95|11119.95|0
1648552830000|2022-03-29 11:20:30|11120.36|11120.36|11120.16|11120.16|11120.36|11120.36|11120.16|11120.16|0
1648552860000|2022-03-29 11:21:00|11121.13|11121.13|11121.29|11121.29|11121.29|11121.29|11121.13|11121.13|0
1648552870000|2022-03-29 11:21:10|11121.21|11121.21|11121.03|11121.03|11121.21|11121.21|11121.03|11121.03|0
1648552890000|2022-03-29 11:21:30|11120.68|11120.68|11120.48|11120.48|11121.09|11121.09|11120.48|11120.48|0
1648552900000|2022-03-29 11:21:40|11120.74|11120.74|11121|11121|11121.26|11121.26|11120.74|11120.74|0
1648552910000|2022-03-29 11:21:50|11121.98|11121.98|11122.95|11122.95|11122.95|11122.95|11121.98|11121.98|0
1648552940000|2022-03-29 11:22:20|11121.77|11121.77|11120.59|11120.59|11121.77|11121.77|11120.59|11120.59|0
1648552950000|2022-03-29 11:22:30|11120.79|11120.79|11120.79|11120.79|11120.79|11120.79|11120.79|11120.79|0
1648552960000|2022-03-29 11:22:40|11120.91|11120.91|11122.39|11122.39|11122.39|11122.39|11120.91|11120.91|0
1648552970000|2022-03-29 11:22:50|11122.28|11122.28|11122.28|11122.28|11122.28|11122.28|11122.28|11122.28|0
1648552980000|2022-03-29 11:23:00|11124.23|11124.23|11125.21|11125.21|11125.21|11125.21|11124.23|11124.23|0
1648553000000|2022-03-29 11:23:20|11123.26|11123.26|11123.26|11123.26|11123.26|11123.26|11123.26|11123.26|0
1648553030000|2022-03-29 11:23:50|11123.65|11123.65|11123.26|11123.26|11124.05|11124.05|11123.26|11123.26|0
1648553050000|2022-03-29 11:24:10|11124.23|11124.23|11125.21|11125.21|11125.21|11125.21|11124.23|11124.23|0
1648553060000|2022-03-29 11:24:20|11125.51|11125.51|11125.51|11125.51|11125.51|11125.51|11125.51|11125.51|0
1648553080000|2022-03-29 11:24:40|11126.2|11126.2|11125.4|11125.4|11126.2|11126.2|11125.4|11125.4|0
1648553100000|2022-03-29 11:25:00|11124.77|11124.77|11124.77|11124.77|11124.77|11124.77|11124.77|11124.77|0
1648553110000|2022-03-29 11:25:10|11124.98|11124.98|11124.98|11124.98|11124.98|11124.98|11124.98|11124.98|0
1648553130000|2022-03-29 11:25:30|11124.58|11124.58|11124.58|11124.58|11124.58|11124.58|11124.58|11124.58|0
1648553140000|2022-03-29 11:25:40|11124.69|11124.69|11124.69|11124.69|11124.69|11124.69|11124.69|11124.69|0
1648553150000|2022-03-29 11:25:50|11125.67|11125.67|11125.67|11125.67|11125.67|11125.67|11125.67|11125.67|0
1648553160000|2022-03-29 11:26:00|11125.5|11125.5|11125.63|11125.63|11125.63|11125.63|11125.5|11125.5|0
1648553170000|2022-03-29 11:26:10|11125.56|11125.56|11125.56|11125.56|11125.56|11125.56|11125.56|11125.56|0
1648553190000|2022-03-29 11:26:30|11125.5|11125.5|11124.82|11124.82|11125.5|11125.5|11124.82|11124.82|0
1648553200000|2022-03-29 11:26:40|11125.16|11125.16|11125.16|11125.16|11125.16|11125.16|11125.16|11125.16|0
1648553210000|2022-03-29 11:26:50|11125.5|11125.5|11122.72|11122.72|11125.5|11125.5|11122.57|11122.57|0
1648553220000|2022-03-29 11:27:00|11122.31|11122.31|11121.92|11121.92|11122.31|11122.31|11121.92|11121.92|0
1648553230000|2022-03-29 11:27:10|11122.14|11122.14|11121.92|11121.92|11122.14|11122.14|11121.92|11121.92|0
1648553240000|2022-03-29 11:27:20|11122.14|11122.14|11119.46|11119.46|11122.14|11122.14|11119.46|11119.46|0
1648553260000|2022-03-29 11:27:40|11119.26|11119.26|11119.26|11119.26|11119.26|11119.26|11119.26|11119.26|0
1648553270000|2022-03-29 11:27:50|11119.09|11119.09|11119.09|11119.09|11119.09|11119.09|11119.09|11119.09|0
1648553280000|2022-03-29 11:28:00|11118.92|11118.92|11117.35|11117.35|11119.51|11119.51|11117.35|11117.35|0
1648553290000|2022-03-29 11:28:10|11116.85|11116.85|11118.7|11118.7|11118.83|11118.83|11116.38|11116.38|0
1648553300000|2022-03-29 11:28:20|11118.48|11118.48|11118.48|11118.48|11118.48|11118.48|11118.48|11118.48|0
1648553320000|2022-03-29 11:28:40|11118.14|11118.14|11119.12|11119.12|11119.12|11119.12|11118.14|11118.14|0
1648553380000|2022-03-29 11:29:40|11118.14|11118.14|11116.9|11116.9|11118.14|11118.14|11116.9|11116.9|0
1648553400000|2022-03-29 11:30:00|11117.88|11117.88|11117.72|11117.72|11117.88|11117.88|11117.72|11117.72|0
1648553410000|2022-03-29 11:30:10|11117.6|11117.6|11117.48|11117.48|11117.6|11117.6|11117.48|11117.48|0
1648553420000|2022-03-29 11:30:20|11117.87|11117.87|11117.87|11117.87|11117.87|11117.87|11117.87|11117.87|0
1648553430000|2022-03-29 11:30:30|11117.67|11117.67|11117.44|11117.44|11117.67|11117.67|11117.44|11117.44|0
1648553440000|2022-03-29 11:30:40|11117.69|11117.69|11113.78|11113.78|11117.79|11117.79|11113.78|11113.78|0
1648553450000|2022-03-29 11:30:50|11113.86|11113.86|11113.78|11113.78|11113.86|11113.86|11113.18|11113.18|0
1648553460000|2022-03-29 11:31:00|11113.38|11113.38|11114.69|11114.69|11114.69|11114.69|11113.21|11113.21|0
1648553470000|2022-03-29 11:31:10|11114.94|11114.94|11115.17|11115.17|11115.17|11115.17|11114.94|11114.94|0
1648553490000|2022-03-29 11:31:30|11114.19|11114.19|11113.01|11113.01|11114.19|11114.19|11113.01|11113.01|0
1648553500000|2022-03-29 11:31:40|11113.99|11113.99|11113.99|11113.99|11113.99|11113.99|11113.99|11113.99|0
1648553520000|2022-03-29 11:32:00|11113.82|11113.82|11113.52|11113.52|11113.82|11113.82|11113.52|11113.52|0
1648553540000|2022-03-29 11:32:20|11113.57|11113.57|11113.17|11113.17|11113.57|11113.57|11113.17|11113.17|0
1648553560000|2022-03-29 11:32:40|11112.91|11112.91|11112.91|11112.91|11112.91|11112.91|11112.91|11112.91|0
1648553570000|2022-03-29 11:32:50|11111.73|11111.73|11112.91|11112.91|11112.91|11112.91|11111.73|11111.73|0
1648553580000|2022-03-29 11:33:00|11112.76|11112.76|11112.76|11112.76|11112.76|11112.76|11112.76|11112.76|0
1648553600000|2022-03-29 11:33:20|11112.81|11112.81|11112.81|11112.81|11112.81|11112.81|11112.81|11112.81|0
1648553610000|2022-03-29 11:33:30|11113.04|11113.04|11112.81|11112.81|11113.04|11113.04|11112.81|11112.81|0
1648553630000|2022-03-29 11:33:50|11112.01|11112.01|11113.76|11113.76|11113.76|11113.76|11112.01|11112.01|0
1648553660000|2022-03-29 11:34:20|11113.56|11113.56|11113.56|11113.56|11113.56|11113.56|11113.56|11113.56|0
1648553670000|2022-03-29 11:34:30|11114.54|11114.54|11114.54|11114.54|11114.54|11114.54|11114.54|11114.54|0
1648553690000|2022-03-29 11:34:50|11114.59|11114.59|11114.84|11114.84|11114.84|11114.84|11114.59|11114.59|0
1648553710000|2022-03-29 11:35:10|11114.99|11114.99|11115.19|11115.19|11115.19|11115.19|11114.99|11114.99|0
1648553730000|2022-03-29 11:35:30|11115.59|11115.59|11115.59|11115.59|11115.59|11115.59|11115.59|11115.59|0
1648553750000|2022-03-29 11:35:50|11114.41|11114.41|11116.76|11116.76|11116.76|11116.76|11114.41|11114.41|0
1648553760000|2022-03-29 11:36:00|11116.56|11116.56|11116.56|11116.56|11116.56|11116.56|11116.56|11116.56|0
1648553770000|2022-03-29 11:36:10|11116.3|11116.3|11116.68|11116.68|11116.68|11116.68|11116.3|11116.3|0
1648553780000|2022-03-29 11:36:20|11116.76|11116.76|11115.5|11115.5|11116.78|11116.78|11115.5|11115.5|0
1648553790000|2022-03-29 11:36:30|11115.82|11115.82|11115.82|11115.82|11115.82|11115.82|11115.82|11115.82|0
1648553820000|2022-03-29 11:37:00|11116.02|11116.02|11117.35|11117.35|11117.35|11117.35|11116.02|11116.02|0
1648553830000|2022-03-29 11:37:10|11117.86|11117.86|11118.66|11118.66|11118.66|11118.66|11117.86|11117.86|0
1648553840000|2022-03-29 11:37:20|11118.54|11118.54|11118.54|11118.54|11118.54|11118.54|11118.54|11118.54|0
1648553850000|2022-03-29 11:37:30|11118.7|11118.7|11118.13|11118.13|11118.7|11118.7|11118.02|11118.02|0
1648553870000|2022-03-29 11:37:50|11118.02|11118.02|11118.02|11118.02|11118.02|11118.02|11118.02|11118.02|0
1648553880000|2022-03-29 11:38:00|11118.42|11118.42|11119.6|11119.6|11119.6|11119.6|11118.42|11118.42|0
1648553890000|2022-03-29 11:38:10|11119.18|11119.18|11119.18|11119.18|11119.18|11119.18|11119.18|11119.18|0
1648553900000|2022-03-29 11:38:20|11117.99|11117.99|11117.39|11117.39|11117.99|11117.99|11117.39|11117.39|0
1648553910000|2022-03-29 11:38:30|11117.6|11117.6|11117.09|11117.09|11117.6|11117.6|11117.09|11117.09|0
1648553930000|2022-03-29 11:38:50|11117.43|11117.43|11118.68|11118.68|11118.68|11118.68|11117.43|11117.43|0
1648553940000|2022-03-29 11:39:00|11118.84|11118.84|11118.39|11118.39|11118.84|11118.84|11118.39|11118.39|0
1648553960000|2022-03-29 11:39:20|11118.72|11118.72|11118.89|11118.89|11118.89|11118.89|11118.72|11118.72|0
1648553970000|2022-03-29 11:39:30|11119.04|11119.04|11119.04|11119.04|11119.04|11119.04|11119.04|11119.04|0
1648553980000|2022-03-29 11:39:40|11120.23|11120.23|11120.34|11120.34|11120.34|11120.34|11120.23|11120.23|0
1648554000000|2022-03-29 11:40:00|11121.04|11121.04|11120.53|11120.53|11121.04|11121.04|11120.53|11120.53|0
1648554010000|2022-03-29 11:40:10|11121.03|11121.03|11121.03|11121.03|11121.03|11121.03|11121.03|11121.03|0
1648554020000|2022-03-29 11:40:20|11122.22|11122.22|11120.5|11120.5|11122.22|11122.22|11120.5|11120.5|0
1648554030000|2022-03-29 11:40:30|11120|11120|11120|11120|11120|11120|11119.49|11119.49|0
1648554040000|2022-03-29 11:40:40|11119.79|11119.79|11119.79|11119.79|11119.79|11119.79|11119.79|11119.79|0
1648554050000|2022-03-29 11:40:50|11118.6|11118.6|11118.6|11118.6|11118.6|11118.6|11118.6|11118.6|0
1648554070000|2022-03-29 11:41:10|11118.45|11118.45|11146.71|11146.71|11146.71|11146.71|11118.45|11118.45|0
1648554080000|2022-03-29 11:41:20|11147.05|11147.05|11138.78|11138.78|11149.96|11149.96|11137|11137|0
1648554090000|2022-03-29 11:41:30|11138.66|11138.66|11142.32|11142.32|11143.41|11143.41|11136.57|11136.57|0
1648554100000|2022-03-29 11:41:40|11142.48|11142.48|11143.02|11143.02|11146.28|11146.28|11142.48|11142.48|0
1648554110000|2022-03-29 11:41:50|11144|11144|11142.94|11142.94|11144|11144|11142.94|11142.94|0
1648554120000|2022-03-29 11:42:00|11142.54|11142.54|11144.49|11144.49|11144.73|11144.73|11142.43|11142.43|0
1648554130000|2022-03-29 11:42:10|11144.82|11144.82|11146.31|11146.31|11146.97|11146.97|11144.82|11144.82|0
1648554140000|2022-03-29 11:42:20|11146.48|11146.48|11145.48|11145.48|11146.48|11146.48|11145.29|11145.29|0
1648554150000|2022-03-29 11:42:30|11145.33|11145.33|11138|11138|11145.33|11145.33|11138|11138|0
1648554160000|2022-03-29 11:42:40|11137.74|11137.74|11138.5|11138.5|11138.57|11138.57|11137.74|11137.74|0
1648554170000|2022-03-29 11:42:50|11138.1|11138.1|11137.12|11137.12|11138.1|11138.1|11137.12|11137.12|0
1648554180000|2022-03-29 11:43:00|11136.72|11136.72|11134.08|11134.08|11136.72|11136.72|11134.08|11134.08|0
1648554190000|2022-03-29 11:43:10|11133.96|11133.96|11134.64|11134.64|11134.88|11134.88|11133.96|11133.96|0
1648554200000|2022-03-29 11:43:20|11134.87|11134.87|11135.77|11135.77|11136.43|11136.43|11134.67|11134.67|0
1648554210000|2022-03-29 11:43:30|11136.12|11136.12|11137.01|11137.01|11137.22|11137.22|11136.12|11136.12|0
1648554220000|2022-03-29 11:43:40|11136.84|11136.84|11136.84|11136.84|11136.84|11136.84|11136.84|11136.84|0
1648554230000|2022-03-29 11:43:50|11138.02|11138.02|11145.04|11145.04|11145.43|11145.43|11138.02|11138.02|0
1648554240000|2022-03-29 11:44:00|11145.43|11145.43|11147.6|11147.6|11148.86|11148.86|11145.43|11145.43|0
1648554250000|2022-03-29 11:44:10|11147.4|11147.4|11147.23|11147.23|11147.4|11147.4|11147.23|11147.23|0
1648554260000|2022-03-29 11:44:20|11145.24|11145.24|11144.14|11144.14|11145.7|11145.7|11144.14|11144.14|0
1648554270000|2022-03-29 11:44:30|11143.9|11143.9|11143.9|11143.9|11143.9|11143.9|11143.9|11143.9|0
1648554290000|2022-03-29 11:44:50|11143.73|11143.73|11138.47|11138.47|11143.73|11143.73|11137.9|11137.9|0
1648554300000|2022-03-29 11:45:00|11138.31|11138.31|11141.22|11141.22|11141.22|11141.22|11138.31|11138.31|0
1648554310000|2022-03-29 11:45:10|11140.04|11140.04|11140.04|11140.04|11140.04|11140.04|11140.04|11140.04|0
1648554320000|2022-03-29 11:45:20|11140.27|11140.27|11140.47|11140.47|11140.47|11140.47|11138.31|11138.31|0
1648554330000|2022-03-29 11:45:30|11141.16|11141.16|11140.71|11140.71|11141.4|11141.4|11140.71|11140.71|0
1648554340000|2022-03-29 11:45:40|11139.73|11139.73|11141.56|11141.56|11141.89|11141.89|11139.73|11139.73|0
1648554350000|2022-03-29 11:45:50|11141.87|11141.87|11150|11150|11151.45|11151.45|11141.87|11141.87|0
1648554360000|2022-03-29 11:46:00|11148.82|11148.82|11147.11|11147.11|11148.98|11148.98|11147.11|11147.11|0
1648554370000|2022-03-29 11:46:10|11147.51|11147.51|11152.05|11152.05|11152.38|11152.38|11147.51|11147.51|0
1648554380000|2022-03-29 11:46:20|11151.93|11151.93|11153.17|11153.17|11153.17|11153.17|11145.06|11145.06|0
1648554390000|2022-03-29 11:46:30|11152.97|11152.97|11152.97|11152.97|11152.97|11152.97|11152.97|11152.97|0
1648554400000|2022-03-29 11:46:40|11152.77|11152.77|11152.77|11152.77|11152.77|11152.77|11152.77|11152.77|0
1648554420000|2022-03-29 11:47:00|11153.27|11153.27|11154.8|11154.8|11154.8|11154.8|11153.27|11153.27|0
1648554430000|2022-03-29 11:47:10|11155.02|11155.02|11154.18|11154.18|11155.02|11155.02|11154.18|11154.18|0
1648554440000|2022-03-29 11:47:20|11154.52|11154.52|11159.67|11159.67|11159.67|11159.67|11154.52|11154.52|0
1648554450000|2022-03-29 11:47:30|11159.44|11159.44|11162.28|11162.28|11162.28|11162.28|11159.44|11159.44|0
1648554460000|2022-03-29 11:47:40|11162.85|11162.85|11161.88|11161.88|11162.85|11162.85|11161.88|11161.88|0
1648554470000|2022-03-29 11:47:50|11161.48|11161.48|11159.52|11159.52|11162.46|11162.46|11159.52|11159.52|0
1648554480000|2022-03-29 11:48:00|11159.92|11159.92|11161.22|11161.22|11161.22|11161.22|11159.92|11159.92|0
1648554490000|2022-03-29 11:48:10|11162.63|11162.63|11169.39|11169.39|11169.39|11169.39|11162.63|11162.63|0
1648554500000|2022-03-29 11:48:20|11169.47|11169.47|11166.07|11166.07|11169.93|11169.93|11166.07|11166.07|0
1648554510000|2022-03-29 11:48:30|11166.5|11166.5|11170.81|11170.81|11170.81|11170.81|11166.5|11166.5|0
1648554520000|2022-03-29 11:48:40|11171.81|11171.81|11173.74|11173.74|11174|11174|11171.81|11171.81|0
1648554540000|2022-03-29 11:49:00|11173.24|11173.24|11170.28|11170.28|11173.92|11173.92|11170.28|11170.28|0
1648554550000|2022-03-29 11:49:10|11169.77|11169.77|11168.18|11168.18|11170.12|11170.12|11168.18|11168.18|0
1648554560000|2022-03-29 11:49:20|11168.42|11168.42|11168.42|11168.42|11168.42|11168.42|11168.42|11168.42|0
1648554580000|2022-03-29 11:49:40|11169.39|11169.39|11171.24|11171.24|11171.24|11171.24|11168.2|11168.2|0
1648554600000|2022-03-29 11:50:00|11168.31|11168.31|11170.61|11170.61|11170.61|11170.61|11168.31|11168.31|0
1648554610000|2022-03-29 11:50:10|11171.58|11171.58|11173.43|11173.43|11173.43|11173.43|11171.58|11171.58|0
1648554620000|2022-03-29 11:50:20|11173.03|11173.03|11172.84|11172.84|11173.03|11173.03|11172.63|11172.63|0
1648554630000|2022-03-29 11:50:30|11174.02|11174.02|11175|11175|11175|11175|11174.02|11174.02|0
1648554640000|2022-03-29 11:50:40|11177.35|11177.35|11180.8|11180.8|11180.8|11180.8|11177.35|11177.35|0
1648554650000|2022-03-29 11:50:50|11181.06|11181.06|11182.25|11182.25|11182.25|11182.25|11179.68|11179.68|0
1648554660000|2022-03-29 11:51:00|11182.12|11182.12|11182.04|11182.04|11182.17|11182.17|11182.04|11182.04|0
1648554670000|2022-03-29 11:51:10|11181.91|11181.91|11182.12|11182.12|11182.12|11182.12|11180.94|11180.94|0
1648554690000|2022-03-29 11:51:30|11182.42|11182.42|11184.36|11184.36|11184.36|11184.36|11182.19|11182.19|0
1648554700000|2022-03-29 11:51:40|11184.59|11184.59|11186.67|11186.67|11187.31|11187.31|11184.59|11184.59|0
1648554720000|2022-03-29 11:52:00|11187.02|11187.02|11188.88|11188.88|11188.88|11188.88|11187.02|11187.02|0
1648554730000|2022-03-29 11:52:10|11187.7|11187.7|11186.94|11186.94|11187.7|11187.7|11186.94|11186.94|0
1648554750000|2022-03-29 11:52:30|11188.13|11188.13|11192.26|11192.26|11192.26|11192.26|11188.13|11188.13|0
1648554760000|2022-03-29 11:52:40|11192.92|11192.92|11194.21|11194.21|11194.21|11194.21|11192.92|11192.92|0
1648554770000|2022-03-29 11:52:50|11195.4|11195.4|11198.55|11198.55|11198.55|11198.55|11195.4|11195.4|0
1648554780000|2022-03-29 11:53:00|11198.68|11198.68|11196.93|11196.93|11198.68|11198.68|11196.72|11196.72|0
1648554790000|2022-03-29 11:53:10|11196.81|11196.81|11196.39|11196.39|11196.81|11196.81|11196.39|11196.39|0
1648554800000|2022-03-29 11:53:20|11196.28|11196.28|11195.65|11195.65|11196.28|11196.28|11195.65|11195.65|0
1648554810000|2022-03-29 11:53:30|11195.86|11195.86|11199.53|11199.53|11199.53|11199.53|11195.86|11195.86|0
1648554820000|2022-03-29 11:53:40|11199.93|11199.93|11198.96|11198.96|11199.93|11199.93|11198.96|11198.96|0
1648554830000|2022-03-29 11:53:50|11199.59|11199.59|11200.92|11200.92|11201.07|11201.07|11199.59|11199.59|0
1648554840000|2022-03-29 11:54:00|11198.96|11198.96|11198.73|11198.73|11198.96|11198.96|11198.56|11198.56|0
1648554850000|2022-03-29 11:54:10|11198.52|11198.52|11192.86|11192.86|11198.52|11198.52|11192.86|11192.86|0
1648554860000|2022-03-29 11:54:20|11193.84|11193.84|11191.89|11191.89|11193.84|11193.84|11190.91|11190.91|0
1648554870000|2022-03-29 11:54:30|11192.05|11192.05|11190.1|11190.1|11192.05|11192.05|11190.1|11190.1|0
1648554880000|2022-03-29 11:54:40|11189.69|11189.69|11189.47|11189.47|11189.82|11189.82|11189.47|11189.47|0
1648554890000|2022-03-29 11:54:50|11191.42|11191.42|11191.42|11191.42|11191.42|11191.42|11191.42|11191.42|0
1648554900000|2022-03-29 11:55:00|11190.45|11190.45|11185.8|11185.8|11190.45|11190.45|11185.8|11185.8|0
1648554910000|2022-03-29 11:55:10|11185.41|11185.41|11184.23|11184.23|11185.41|11185.41|11184.23|11184.23|0
1648554920000|2022-03-29 11:55:20|11184.13|11184.13|11182.09|11182.09|11184.47|11184.47|11182.09|11182.09|0
1648554940000|2022-03-29 11:55:40|11182.01|11182.01|11182.01|11182.01|11182.01|11182.01|11182.01|11182.01|0
1648554960000|2022-03-29 11:56:00|11180.6|11180.6|11180.52|11180.52|11180.6|11180.6|11180.1|11180.1|0
1648554970000|2022-03-29 11:56:10|11179.98|11179.98|11179.4|11179.4|11179.98|11179.98|11179.4|11179.4|0
1648554980000|2022-03-29 11:56:20|11179.14|11179.14|11178.75|11178.75|11179.14|11179.14|11178.75|11178.75|0
1648554990000|2022-03-29 11:56:30|11178.86|11178.86|11178.86|11178.86|11178.86|11178.86|11178.86|11178.86|0
1648555000000|2022-03-29 11:56:40|11178.6|11178.6|11178.6|11178.6|11178.6|11178.6|11178.6|11178.6|0
1648555010000|2022-03-29 11:56:50|11178.4|11178.4|11173.31|11173.31|11178.4|11178.4|11173.31|11173.31|0
1648555020000|2022-03-29 11:57:00|11171.45|11171.45|11171.29|11171.29|11172.27|11172.27|11171.29|11171.29|0
1648555040000|2022-03-29 11:57:20|11171.06|11171.06|11170.65|11170.65|11171.06|11171.06|11170.65|11170.65|0
1648555060000|2022-03-29 11:57:40|11170.91|11170.91|11169.75|11169.75|11171.7|11171.7|11168.77|11168.77|0
1648555070000|2022-03-29 11:57:50|11169.25|11169.25|11168.77|11168.77|11169.87|11169.87|11168.77|11168.77|0
1648555120000|2022-03-29 11:58:40|11168.67|11168.67|11168.39|11168.39|11168.79|11168.79|11168.39|11168.39|0
1648555150000|2022-03-29 11:59:10|11168.54|11168.54|11168.14|11168.14|11168.54|11168.54|11168.14|11168.14|0
1648555160000|2022-03-29 11:59:20|11167.9|11167.9|11169.09|11169.09|11169.09|11169.09|11167.9|11167.9|0
1648555170000|2022-03-29 11:59:30|11169.51|11169.51|11169.76|11169.76|11169.76|11169.76|11169.51|11169.51|0
1648555180000|2022-03-29 11:59:40|11169.97|11169.97|11169.97|11169.97|11169.97|11169.97|11169.97|11169.97|0
1648555190000|2022-03-29 11:59:50|11169.76|11169.76|11167.58|11167.58|11169.76|11169.76|11167.58|11167.58|0
1648555200000|2022-03-29 12:00:00|11168.55|11168.55|11168.21|11168.21|11168.76|11168.76|11168.21|11168.21|0
1648555210000|2022-03-29 12:00:10|11166.55|11166.55|11166.95|11166.95|11166.95|11166.95|11166.55|11166.55|0
1648555220000|2022-03-29 12:00:20|11167.11|11167.11|11167.18|11167.18|11167.18|11167.18|11167.11|11167.11|0
1648555230000|2022-03-29 12:00:30|11167.69|11167.69|11167.69|11167.69|11167.69|11167.69|11167.69|11167.69|0
1648555240000|2022-03-29 12:00:40|11167.56|11167.56|11167.56|11167.56|11167.56|11167.56|11167.56|11167.56|0
1648555260000|2022-03-29 12:01:00|11167.22|11167.22|11167.15|11167.15|11167.22|11167.22|11167.15|11167.15|0
1648555270000|2022-03-29 12:01:10|11166.87|11166.87|11166.8|11166.8|11166.87|11166.87|11166.8|11166.8|0
1648555280000|2022-03-29 12:01:20|11166.96|11166.96|11166.96|11166.96|11166.96|11166.96|11166.96|11166.96|0
1648555290000|2022-03-29 12:01:30|11168.14|11168.14|11168.14|11168.14|11168.14|11168.14|11168.14|11168.14|0
1648555300000|2022-03-29 12:01:40|11168.61|11168.61|11172.17|11172.17|11172.17|11172.17|11168.61|11168.61|0
1648555310000|2022-03-29 12:01:50|11172.62|11172.62|11172.85|11172.85|11172.85|11172.85|11172.62|11172.62|0
1648555320000|2022-03-29 12:02:00|11172.51|11172.51|11172.51|11172.51|11172.51|11172.51|11172.51|11172.51|0
1648555330000|2022-03-29 12:02:10|11171.53|11171.53|11171.53|11171.53|11171.53|11171.53|11171.53|11171.53|0
1648555340000|2022-03-29 12:02:20|11171.27|11171.27|11172.46|11172.46|11176|11176|11171.27|11171.27|0
1648555350000|2022-03-29 12:02:30|11173.43|11173.43|11172.53|11172.53|11173.43|11173.43|11172.46|11172.46|0
1648555360000|2022-03-29 12:02:40|11172.69|11172.69|11172.69|11172.69|11172.69|11172.69|11172.69|11172.69|0
1648555370000|2022-03-29 12:02:50|11172|11172|11173.87|11173.87|11173.87|11173.87|11171.65|11171.65|0
1648555390000|2022-03-29 12:03:10|11173.52|11173.52|11174.3|11174.3|11174.38|11174.38|11173.52|11173.52|0
1648555400000|2022-03-29 12:03:20|11172.35|11172.35|11172.35|11172.35|11172.35|11172.35|11172.35|11172.35|0
1648555410000|2022-03-29 12:03:30|11174.3|11174.3|11181.77|11181.77|11181.77|11181.77|11174.3|11174.3|0
1648555420000|2022-03-29 12:03:40|11182.19|11182.19|11181.98|11181.98|11182.19|11182.19|11181.98|11181.98|0
1648555430000|2022-03-29 12:03:50|11181|11181|11181.98|11181.98|11181.98|11181.98|11181|11181|0
1648555440000|2022-03-29 12:04:00|11181|11181|11181.08|11181.08|11181.83|11181.83|11180.85|11180.85|0
1648555460000|2022-03-29 12:04:20|11182.26|11182.26|11180.34|11180.34|11182.26|11182.26|11180.34|11180.34|0
1648555470000|2022-03-29 12:04:30|11180.13|11180.13|11179.63|11179.63|11180.13|11180.13|11179.63|11179.63|0
1648555480000|2022-03-29 12:04:40|11179.84|11179.84|11178.65|11178.65|11179.84|11179.84|11178.65|11178.65|0
1648555500000|2022-03-29 12:05:00|11178.76|11178.76|11181.87|11181.87|11181.87|11181.87|11178.54|11178.54|0
1648555510000|2022-03-29 12:05:10|11182.04|11182.04|11182.04|11182.04|11182.04|11182.04|11182.04|11182.04|0
1648555520000|2022-03-29 12:05:20|11182.44|11182.44|11183.07|11183.07|11183.07|11183.07|11182.44|11182.44|0
1648555530000|2022-03-29 12:05:30|11185.71|11185.71|11186.06|11186.06|11186.06|11186.06|11185.71|11185.71|0
1648555550000|2022-03-29 12:05:50|11186.26|11186.26|11186.52|11186.52|11186.52|11186.52|11186.26|11186.26|0
1648555560000|2022-03-29 12:06:00|11186.77|11186.77|11187.76|11187.76|11188.73|11188.73|11186.77|11186.77|0
1648555570000|2022-03-29 12:06:10|11188.94|11188.94|11189.44|11189.44|11189.44|11189.44|11188.26|11188.26|0
1648555580000|2022-03-29 12:06:20|11189.86|11189.86|11190.88|11190.88|11190.88|11190.88|11189.86|11189.86|0
1648555600000|2022-03-29 12:06:40|11190.71|11190.71|11190.46|11190.46|11190.71|11190.71|11190.46|11190.46|0
1648555610000|2022-03-29 12:06:50|11190.66|11190.66|11190.66|11190.66|11190.66|11190.66|11190.66|11190.66|0
1648555620000|2022-03-29 12:07:00|11190.87|11190.87|11191.03|11191.03|11191.03|11191.03|11190.87|11190.87|0
1648555630000|2022-03-29 12:07:10|11192.48|11192.48|11195.82|11195.82|11195.82|11195.82|11192.48|11192.48|0
1648555640000|2022-03-29 12:07:20|11195.43|11195.43|11195.34|11195.34|11196.03|11196.03|11193.06|11193.06|0
1648555650000|2022-03-29 12:07:30|11195.19|11195.19|11196.52|11196.52|11196.52|11196.52|11194.15|11194.15|0
1648555660000|2022-03-29 12:07:40|11196.73|11196.73|11194.77|11194.77|11196.73|11196.73|11194.77|11194.77|0
1648555670000|2022-03-29 12:07:50|11195.75|11195.75|11195.75|11195.75|11195.75|11195.75|11195.75|11195.75|0
1648555680000|2022-03-29 12:08:00|11195.83|11195.83|11195.83|11195.83|11195.83|11195.83|11195.83|11195.83|0
1648555690000|2022-03-29 12:08:10|11195.62|11195.62|11195.2|11195.2|11196.17|11196.17|11195.2|11195.2|0
1648555700000|2022-03-29 12:08:20|11195.05|11195.05|11194.68|11194.68|11195.05|11195.05|11194.68|11194.68|0
1648555710000|2022-03-29 12:08:30|11194.89|11194.89|11195.29|11195.29|11195.29|11195.29|11194.89|11194.89|0
1648555730000|2022-03-29 12:08:50|11196.26|11196.26|11196.26|11196.26|11196.26|11196.26|11196.26|11196.26|0
1648555740000|2022-03-29 12:09:00|11197.78|11197.78|11197.7|11197.7|11197.78|11197.78|11197.7|11197.7|0
1648555750000|2022-03-29 12:09:10|11196.73|11196.73|11198.08|11198.08|11198.08|11198.08|11196.7|11196.7|0
1648555760000|2022-03-29 12:09:20|11197.98|11197.98|11197.98|11197.98|11197.98|11197.98|11197.98|11197.98|0
1648555780000|2022-03-29 12:09:40|11198.38|11198.38|11197.97|11197.97|11198.38|11198.38|11197.63|11197.63|0
1648555790000|2022-03-29 12:09:50|11197.58|11197.58|11197.5|11197.5|11197.58|11197.58|11197.5|11197.5|0
1648555800000|2022-03-29 12:10:00|11197.9|11197.9|11200.88|11200.88|11200.88|11200.88|11197.9|11197.9|0
1648555820000|2022-03-29 12:10:20|11202.07|11202.07|11203.25|11203.25|11203.25|11203.25|11202.07|11202.07|0
1648555830000|2022-03-29 12:10:30|11203.65|11203.65|11204.67|11204.67|11204.67|11204.67|11203.55|11203.55|0
1648555840000|2022-03-29 12:10:40|11204.28|11204.28|11208.8|11208.8|11208.8|11208.8|11204.28|11204.28|0
1648555860000|2022-03-29 12:11:00|11208.4|11208.4|11209.95|11209.95|11209.95|11209.95|11208.4|11208.4|0
1648555870000|2022-03-29 12:11:10|11208|11208|11209.18|11209.18|11209.18|11209.18|11208|11208|0
1648555880000|2022-03-29 12:11:20|11209.11|11209.11|11209.11|11209.11|11209.11|11209.11|11209.11|11209.11|0
1648555890000|2022-03-29 12:11:30|11210.2|11210.2|11210.2|11210.2|11210.2|11210.2|11210.2|11210.2|0
1648555900000|2022-03-29 12:11:40|11210|11210|11210.07|11210.07|11210.07|11210.07|11210|11210|0
1648555910000|2022-03-29 12:11:50|11209.67|11209.67|11209.46|11209.46|11209.67|11209.67|11209.46|11209.46|0
1648555920000|2022-03-29 12:12:00|11209.12|11209.12|11209.12|11209.12|11209.12|11209.12|11209.12|11209.12|0
1648555930000|2022-03-29 12:12:10|11208.97|11208.97|11212.18|11212.18|11212.18|11212.18|11208.97|11208.97|0
1648555940000|2022-03-29 12:12:20|11212.26|11212.26|11212.46|11212.46|11212.46|11212.46|11212.26|11212.26|0
1648555950000|2022-03-29 12:12:30|11213.44|11213.44|11215.92|11215.92|11215.92|11215.92|11213.44|11213.44|0
1648555960000|2022-03-29 12:12:40|11216.77|11216.77|11217.27|11217.27|11217.27|11217.27|11216.77|11216.77|0
1648555970000|2022-03-29 12:12:50|11218.3|11218.3|11221.07|11221.07|11221.07|11221.07|11218.3|11218.3|0
1648555980000|2022-03-29 12:13:00|11220.56|11220.56|11219.35|11219.35|11220.77|11220.77|11219.35|11219.35|0
1648555990000|2022-03-29 12:13:10|11218.95|11218.95|11213.16|11213.16|11218.95|11218.95|11213.16|11213.16|0
1648556000000|2022-03-29 12:13:20|11212.82|11212.82|11212.82|11212.82|11212.82|11212.82|11212.82|11212.82|0
1648556040000|2022-03-29 12:14:00|11212.95|11212.95|11215.11|11215.11|11215.11|11215.11|11212.95|11212.95|0
1648556050000|2022-03-29 12:14:10|11216.09|11216.09|11214.35|11214.35|11216.3|11216.3|11214.35|11214.35|0
1648556060000|2022-03-29 12:14:20|11214.51|11214.51|11214.51|11214.51|11214.51|11214.51|11214.51|11214.51|0
1648556070000|2022-03-29 12:14:30|11215.49|11215.49|11215.49|11215.49|11215.49|11215.49|11215.49|11215.49|0
1648556080000|2022-03-29 12:14:40|11216.46|11216.46|11216.46|11216.46|11216.46|11216.46|11216.46|11216.46|0
1648556100000|2022-03-29 12:15:00|11214.51|11214.51|11215.35|11215.35|11216.36|11216.36|11214.51|11214.51|0
1648556110000|2022-03-29 12:15:10|11215.57|11215.57|11214.26|11214.26|11215.57|11215.57|11214.26|11214.26|0
1648556130000|2022-03-29 12:15:30|11213.86|11213.86|11214.62|11214.62|11215.34|11215.34|11213.86|11213.86|0
1648556140000|2022-03-29 12:15:40|11214.28|11214.28|11211.23|11211.23|11214.28|11214.28|11211.23|11211.23|0
1648556150000|2022-03-29 12:15:50|11211|11211|11210.45|11210.45|11211|11211|11210.03|11210.03|0
1648556160000|2022-03-29 12:16:00|11210.52|11210.52|11210.45|11210.45|11210.52|11210.52|11210.45|11210.45|0
1648556170000|2022-03-29 12:16:10|11211.42|11211.42|11211.42|11211.42|11211.42|11211.42|11211.42|11211.42|0
1648556180000|2022-03-29 12:16:20|11211.5|11211.5|11214.46|11214.46|11214.46|11214.46|11211.5|11211.5|0
1648556190000|2022-03-29 12:16:30|11215.44|11215.44|11220.51|11220.51|11220.51|11220.51|11215.44|11215.44|0
1648556200000|2022-03-29 12:16:40|11220.71|11220.71|11219.57|11219.57|11220.71|11220.71|11219.57|11219.57|0
1648556210000|2022-03-29 12:16:50|11218.39|11218.39|11218.39|11218.39|11218.39|11218.39|11218.39|11218.39|0
1648556220000|2022-03-29 12:17:00|11218.62|11218.62|11219.1|11219.1|11219.1|11219.1|11218.62|11218.62|0
1648556230000|2022-03-29 12:17:10|11220.08|11220.08|11220.48|11220.48|11220.48|11220.48|11220.08|11220.08|0
1648556250000|2022-03-29 12:17:30|11221.17|11221.17|11224.33|11224.33|11224.33|11224.33|11221.17|11221.17|0
1648556260000|2022-03-29 12:17:40|11224.83|11224.83|11225.23|11225.23|11225.23|11225.23|11224.83|11224.83|0
1648556270000|2022-03-29 12:17:50|11226.07|11226.07|11226.07|11226.07|11226.07|11226.07|11226.07|11226.07|0
1648556280000|2022-03-29 12:18:00|11225.54|11225.54|11225.77|11225.77|11225.77|11225.77|11225.54|11225.54|0
1648556290000|2022-03-29 12:18:10|11225.6|11225.6|11226.87|11226.87|11226.87|11226.87|11225.6|11225.6|0
1648556300000|2022-03-29 12:18:20|11227|11227|11228.26|11228.26|11228.26|11228.26|11227|11227|0
1648556310000|2022-03-29 12:18:30|11228.57|11228.57|11228.06|11228.06|11228.57|11228.57|11228.06|11228.06|0
1648556320000|2022-03-29 12:18:40|11227.67|11227.67|11227.85|11227.85|11227.85|11227.85|11227.67|11227.67|0
1648556330000|2022-03-29 12:18:50|11227.98|11227.98|11227.98|11227.98|11227.98|11227.98|11227.98|11227.98|0
1648556350000|2022-03-29 12:19:10|11228.5|11228.5|11228.5|11228.5|11228.5|11228.5|11228.5|11228.5|0
1648556360000|2022-03-29 12:19:20|11228.45|11228.45|11228.45|11228.45|11228.45|11228.45|11228.45|11228.45|0
1648556370000|2022-03-29 12:19:30|11228.61|11228.61|11229.58|11229.58|11229.58|11229.58|11228.49|11228.49|0
1648556380000|2022-03-29 12:19:40|11229.98|11229.98|11229|11229|11229.98|11229.98|11229|11229|0
1648556390000|2022-03-29 12:19:50|11229.98|11229.98|11231.73|11231.73|11231.73|11231.73|11229.98|11229.98|0
1648556400000|2022-03-29 12:20:00|11230.55|11230.55|11235.21|11235.21|11235.21|11235.21|11230.55|11230.55|0
1648556410000|2022-03-29 12:20:10|11236.18|11236.18|11237.07|11237.07|11237.07|11237.07|11236.18|11236.18|0
1648556420000|2022-03-29 12:20:20|11237.4|11237.4|11237.4|11237.4|11237.8|11237.8|11237.4|11237.4|0
1648556430000|2022-03-29 12:20:30|11236.61|11236.61|11238.23|11238.23|11238.23|11238.23|11236.61|11236.61|0
1648556440000|2022-03-29 12:20:40|11238.92|11238.92|11236.76|11236.76|11238.92|11238.92|11236.76|11236.76|0
1648556450000|2022-03-29 12:20:50|11236.36|11236.36|11234.7|11234.7|11236.6|11236.6|11234.24|11234.24|0
1648556460000|2022-03-29 12:21:00|11234.3|11234.3|11233.96|11233.96|11234.3|11234.3|11233.96|11233.96|0
1648556470000|2022-03-29 12:21:10|11233.61|11233.61|11232.98|11232.98|11233.61|11233.61|11232.98|11232.98|0
1648556480000|2022-03-29 12:21:20|11233.4|11233.4|11236.3|11236.3|11236.3|11236.3|11233.4|11233.4|0
1648556490000|2022-03-29 12:21:30|11235.32|11235.32|11235.83|11235.83|11235.83|11235.83|11235.14|11235.14|0
1648556500000|2022-03-29 12:21:40|11235.5|11235.5|11235.33|11235.33|11235.5|11235.5|11235.33|11235.33|0
1648556510000|2022-03-29 12:21:50|11235.68|11235.68|11232.21|11232.21|11235.68|11235.68|11231.56|11231.56|0
1648556520000|2022-03-29 12:22:00|11232.38|11232.38|11232.53|11232.53|11232.7|11232.7|11232.38|11232.38|0
1648556530000|2022-03-29 12:22:10|11232.37|11232.37|11232.96|11232.96|11232.96|11232.96|11232.37|11232.37|0
1648556540000|2022-03-29 12:22:20|11233.12|11233.12|11233.58|11233.58|11233.58|11233.58|11233.12|11233.12|0
1648556550000|2022-03-29 12:22:30|11233.25|11233.25|11234.56|11234.56|11234.89|11234.89|11233.25|11233.25|0
1648556560000|2022-03-29 12:22:40|11234.89|11234.89|11237.53|11237.53|11237.53|11237.53|11234.72|11234.72|0
1648556570000|2022-03-29 12:22:50|11237.12|11237.12|11236.92|11236.92|11237.9|11237.9|11236.92|11236.92|0
1648556580000|2022-03-29 12:23:00|11237.61|11237.61|11238.78|11238.78|11238.78|11238.78|11237.61|11237.61|0
1648556590000|2022-03-29 12:23:10|11239.18|11239.18|11241.53|11241.53|11241.53|11241.53|11239.18|11239.18|0
1648556600000|2022-03-29 12:23:20|11241.79|11241.79|11241.44|11241.44|11241.79|11241.79|11241.44|11241.44|0
1648556610000|2022-03-29 12:23:30|11241.78|11241.78|11239.96|11239.96|11241.78|11241.78|11239.96|11239.96|0
1648556620000|2022-03-29 12:23:40|11239.85|11239.85|11242.45|11242.45|11242.45|11242.45|11239.85|11239.85|0
1648556630000|2022-03-29 12:23:50|11243.64|11243.64|11248.69|11248.69|11249.1|11249.1|11243.64|11243.64|0
1648556640000|2022-03-29 12:24:00|11248.86|11248.86|11251.68|11251.68|11251.68|11251.68|11248.22|11248.22|0
1648556650000|2022-03-29 12:24:10|11251.51|11251.51|11251.5|11251.5|11251.68|11251.68|11251.33|11251.33|0
1648556660000|2022-03-29 12:24:20|11252.19|11252.19|11252.45|11252.45|11252.52|11252.52|11252.19|11252.19|0
1648556670000|2022-03-29 12:24:30|11251.41|11251.41|11253.45|11253.45|11253.45|11253.45|11250.59|11250.59|0
1648556680000|2022-03-29 12:24:40|11253.11|11253.11|11254.39|11254.39|11254.39|11254.39|11253.11|11253.11|0
1648556690000|2022-03-29 12:24:50|11253.99|11253.99|11252.95|11252.95|11253.99|11253.99|11252.61|11252.61|0
1648556700000|2022-03-29 12:25:00|11252.64|11252.64|11257.81|11257.81|11258.02|11258.02|11252.64|11252.64|0
1648556710000|2022-03-29 12:25:10|11257.31|11257.31|11256.33|11256.33|11257.31|11257.31|11256.13|11256.13|0
1648556720000|2022-03-29 12:25:20|11255.99|11255.99|11255.2|11255.2|11255.99|11255.99|11254.8|11254.8|0
1648556730000|2022-03-29 12:25:30|11254.8|11254.8|11255|11255|11255|11255|11254.8|11254.8|0
1648556740000|2022-03-29 12:25:40|11255.2|11255.2|11255.2|11255.2|11255.2|11255.2|11255.2|11255.2|0
1648556760000|2022-03-29 12:26:00|11254.02|11254.02|11255.4|11255.4|11255.4|11255.4|11254.02|11254.02|0
1648556770000|2022-03-29 12:26:10|11254.22|11254.22|11253.91|11253.91|11254.22|11254.22|11253.82|11253.82|0
1648556780000|2022-03-29 12:26:20|11254.31|11254.31|11253.12|11253.12|11254.31|11254.31|11253.12|11253.12|0
1648556790000|2022-03-29 12:26:30|11252.43|11252.43|11250.85|11250.85|11252.83|11252.83|11250.85|11250.85|0
1648556800000|2022-03-29 12:26:40|11250.6|11250.6|11251.29|11251.29|11251.29|11251.29|11250.6|11250.6|0
1648556810000|2022-03-29 12:26:50|11250.11|11250.11|11248.92|11248.92|11250.11|11250.11|11248.85|11248.85|0
1648556820000|2022-03-29 12:27:00|11248.23|11248.23|11247.95|11247.95|11248.23|11248.23|11247.26|11247.26|0
1648556830000|2022-03-29 12:27:10|11249.9|11249.9|11249.7|11249.7|11249.9|11249.9|11249.7|11249.7|0
1648556840000|2022-03-29 12:27:20|11248.43|11248.43|11248.43|11248.43|11248.43|11248.43|11248.43|11248.43|0
1648556850000|2022-03-29 12:27:30|11248.23|11248.23|11247.8|11247.8|11248.43|11248.43|11247.8|11247.8|0
1648556860000|2022-03-29 12:27:40|11247.59|11247.59|11247.31|11247.31|11247.8|11247.8|11247.11|11247.11|0
1648556870000|2022-03-29 12:27:50|11246.92|11246.92|11247.29|11247.29|11247.29|11247.29|11246.69|11246.69|0
1648556880000|2022-03-29 12:28:00|11247.37|11247.37|11242.42|11242.42|11247.37|11247.37|11242.42|11242.42|0
1648556890000|2022-03-29 12:28:10|11241.45|11241.45|11239.12|11239.12|11241.9|11241.9|11239.12|11239.12|0
1648556900000|2022-03-29 12:28:20|11238.72|11238.72|11240.75|11240.75|11241.73|11241.73|11238.72|11238.72|0
1648556910000|2022-03-29 12:28:30|11240.83|11240.83|11240.83|11240.83|11240.83|11240.83|11240.68|11240.68|0
1648556920000|2022-03-29 12:28:40|11240.62|11240.62|11241.41|11241.41|11241.41|11241.41|11240.62|11240.62|0
1648556930000|2022-03-29 12:28:50|11242.1|11242.1|11245.03|11245.03|11245.03|11245.03|11242.1|11242.1|0
1648556940000|2022-03-29 12:29:00|11245.27|11245.27|11244.21|11244.21|11245.27|11245.27|11244.09|11244.09|0
1648556950000|2022-03-29 12:29:10|11244.37|11244.37|11245|11245|11245|11245|11244.37|11244.37|0
1648556960000|2022-03-29 12:29:20|11246.19|11246.19|11246.19|11246.19|11246.19|11246.19|11246.19|11246.19|0
1648556980000|2022-03-29 12:29:40|11246.58|11246.58|11248.54|11248.54|11248.54|11248.54|11246.58|11246.58|0
1648556990000|2022-03-29 12:29:50|11248.94|11248.94|11247.33|11247.33|11248.94|11248.94|11246.98|11246.98|0
1648557000000|2022-03-29 12:30:00|11246.35|11246.35|11243.82|11243.82|11246.35|11246.35|11243.82|11243.82|0
1648557010000|2022-03-29 12:30:10|11243.42|11243.42|11245.31|11245.31|11245.31|11245.31|11243.42|11243.42|0
1648557020000|2022-03-29 12:30:20|11245.05|11245.05|11248.48|11248.48|11248.48|11248.48|11245.05|11245.05|0
1648557030000|2022-03-29 12:30:30|11248.83|11248.83|11248.83|11248.83|11248.83|11248.83|11248.83|11248.83|0
1648557040000|2022-03-29 12:30:40|11248.63|11248.63|11250.4|11250.4|11250.4|11250.4|11248.63|11248.63|0
1648557050000|2022-03-29 12:30:50|11250.55|11250.55|11250.55|11250.55|11250.55|11250.55|11250.55|11250.55|0
1648557060000|2022-03-29 12:31:00|11250.81|11250.81|11248.45|11248.45|11250.81|11250.81|11248.45|11248.45|0
1648557070000|2022-03-29 12:31:10|11248.03|11248.03|11247.13|11247.13|11248.03|11248.03|11247.13|11247.13|0
1648557080000|2022-03-29 12:31:20|11247.36|11247.36|11247.24|11247.24|11247.36|11247.36|11247.24|11247.24|0
1648557090000|2022-03-29 12:31:30|11247.32|11247.32|11247.39|11247.39|11247.39|11247.39|11247.32|11247.32|0
1648557100000|2022-03-29 12:31:40|11248.37|11248.37|11245.33|11245.33|11248.37|11248.37|11245.33|11245.33|0
1648557110000|2022-03-29 12:31:50|11245.49|11245.49|11247.72|11247.72|11247.72|11247.72|11244.8|11244.8|0
1648557120000|2022-03-29 12:32:00|11248.75|11248.75|11248.75|11248.75|11248.75|11248.75|11248.75|11248.75|0
1648557130000|2022-03-29 12:32:10|11249.73|11249.73|11252.11|11252.11|11252.11|11252.11|11249.52|11249.52|0
1648557140000|2022-03-29 12:32:20|11253.29|11253.29|11253.85|11253.85|11254.67|11254.67|11253.29|11253.29|0
1648557150000|2022-03-29 12:32:30|11254.06|11254.06|11253.32|11253.32|11254.06|11254.06|11253.25|11253.25|0
1648557160000|2022-03-29 12:32:40|11253.63|11253.63|11253.71|11253.71|11253.71|11253.71|11253.32|11253.32|0
1648557170000|2022-03-29 12:32:50|11252.5|11252.5|11250.47|11250.47|11252.7|11252.7|11250.47|11250.47|0
1648557180000|2022-03-29 12:33:00|11250.86|11250.86|11252.41|11252.41|11252.41|11252.41|11250.86|11250.86|0
1648557190000|2022-03-29 12:33:10|11252.56|11252.56|11256.02|11256.02|11256.09|11256.09|11252.33|11252.33|0
1648557200000|2022-03-29 12:33:20|11256.33|11256.33|11257.37|11257.37|11257.37|11257.37|11256.03|11256.03|0
1648557210000|2022-03-29 12:33:30|11256.4|11256.4|11254.73|11254.73|11256.4|11256.4|11254.73|11254.73|0
1648557220000|2022-03-29 12:33:40|11254.39|11254.39|11254.57|11254.57|11254.73|11254.73|11254.39|11254.39|0
1648557230000|2022-03-29 12:33:50|11254.17|11254.17|11253.25|11253.25|11255.39|11255.39|11253.25|11253.25|0
1648557240000|2022-03-29 12:34:00|11254.23|11254.23|11253.72|11253.72|11254.32|11254.32|11253.31|11253.31|0
1648557250000|2022-03-29 12:34:10|11253.31|11253.31|11253.08|11253.08|11253.31|11253.31|11252.91|11252.91|0
1648557260000|2022-03-29 12:34:20|11252.39|11252.39|11252.39|11252.39|11252.39|11252.39|11252.39|11252.39|0
1648557270000|2022-03-29 12:34:30|11252.79|11252.79|11252.68|11252.68|11252.94|11252.94|11252.33|11252.33|0
1648557280000|2022-03-29 12:34:40|11251.99|11251.99|11251.99|11251.99|11251.99|11251.99|11251.99|11251.99|0
1648557290000|2022-03-29 12:34:50|11251.91|11251.91|11251.91|11251.91|11251.91|11251.91|11251.91|11251.91|0
1648557300000|2022-03-29 12:35:00|11251.51|11251.51|11251.98|11251.98|11251.98|11251.98|11251.51|11251.51|0
1648557310000|2022-03-29 12:35:10|11252.06|11252.06|11248.51|11248.51|11252.06|11252.06|11248.51|11248.51|0
1648557320000|2022-03-29 12:35:20|11248.39|11248.39|11245.92|11245.92|11248.39|11248.39|11242.94|11242.94|0
1648557330000|2022-03-29 12:35:30|11248.08|11248.08|11247.74|11247.74|11248.08|11248.08|11247.74|11247.74|0
1648557360000|2022-03-29 12:36:00|11246.56|11246.56|11244.47|11244.47|11246.56|11246.56|11244.47|11244.47|0
1648557370000|2022-03-29 12:36:10|11244.62|11244.62|11244.96|11244.96|11244.96|11244.96|11244.62|11244.62|0
1648557380000|2022-03-29 12:36:20|11243.93|11243.93|11243.98|11243.98|11244.62|11244.62|11243.59|11243.59|0
1648557390000|2022-03-29 12:36:30|11241.62|11241.62|11241.82|11241.82|11242.01|11242.01|11241.62|11241.62|0
1648557400000|2022-03-29 12:36:40|11243|11243|11245.6|11245.6|11245.6|11245.6|11243|11243|0
1648557410000|2022-03-29 12:36:50|11245.26|11245.26|11245.09|11245.09|11245.26|11245.26|11245.09|11245.09|0
1648557420000|2022-03-29 12:37:00|11245.49|11245.49|11245.81|11245.81|11245.81|11245.81|11245.49|11245.49|0
1648557430000|2022-03-29 12:37:10|11246.44|11246.44|11246.44|11246.44|11247.62|11247.62|11246.44|11246.44|0
1648557440000|2022-03-29 12:37:20|11246.78|11246.78|11246.78|11246.78|11246.78|11246.78|11246.78|11246.78|0
1648557450000|2022-03-29 12:37:30|11246.66|11246.66|11246.55|11246.55|11246.66|11246.66|11246.55|11246.55|0
1648557460000|2022-03-29 12:37:40|11246.94|11246.94|11245.59|11245.59|11247.5|11247.5|11245.59|11245.59|0
1648557470000|2022-03-29 12:37:50|11245.19|11245.19|11239.23|11239.23|11245.19|11245.19|11239.12|11239.12|0
1648557480000|2022-03-29 12:38:00|11239.43|11239.43|11239.14|11239.14|11239.43|11239.43|11238.94|11238.94|0
1648557500000|2022-03-29 12:38:20|11238.17|11238.17|11235.94|11235.94|11238.17|11238.17|11235.94|11235.94|0
1648557510000|2022-03-29 12:38:30|11236.17|11236.17|11234.83|11234.83|11236.17|11236.17|11234.83|11234.83|0
1648557520000|2022-03-29 12:38:40|11234.7|11234.7|11236.42|11236.42|11236.42|11236.42|11234.33|11234.33|0
1648557530000|2022-03-29 12:38:50|11236.67|11236.67|11236.67|11236.67|11236.67|11236.67|11236.67|11236.67|0
1648557540000|2022-03-29 12:39:00|11235.7|11235.7|11234.32|11234.32|11235.7|11235.7|11234.32|11234.32|0
1648557550000|2022-03-29 12:39:10|11234.27|11234.27|11234.27|11234.27|11234.27|11234.27|11234.27|11234.27|0
1648557560000|2022-03-29 12:39:20|11233.3|11233.3|11232.9|11232.9|11233.3|11233.3|11232.9|11232.9|0
1648557570000|2022-03-29 12:39:30|11232.48|11232.48|11232.48|11232.48|11232.48|11232.48|11232.48|11232.48|0
1648557580000|2022-03-29 12:39:40|11232.08|11232.08|11230.77|11230.77|11232.08|11232.08|11230.38|11230.38|0
1648557590000|2022-03-29 12:39:50|11230.65|11230.65|11230.34|11230.34|11232.04|11232.04|11229.85|11229.85|0
1648557600000|2022-03-29 12:40:00|11230.97|11230.97|11228.1|11228.1|11230.97|11230.97|11228.1|11228.1|0
1648557610000|2022-03-29 12:40:10|11227.41|11227.41|11226.96|11226.96|11227.62|11227.62|11226.96|11226.96|0
1648557620000|2022-03-29 12:40:20|11225.78|11225.78|11225.78|11225.78|11225.78|11225.78|11225.78|11225.78|0
1648557630000|2022-03-29 12:40:30|11226.96|11226.96|11226.56|11226.56|11226.96|11226.96|11226.56|11226.56|0
1648557640000|2022-03-29 12:40:40|11226.41|11226.41|11225.91|11225.91|11226.41|11226.41|11225.91|11225.91|0
1648557650000|2022-03-29 12:40:50|11224.86|11224.86|11224.62|11224.62|11224.86|11224.86|11224.62|11224.62|0
1648557660000|2022-03-29 12:41:00|11223.65|11223.65|11220.73|11220.73|11223.65|11223.65|11220.73|11220.73|0
1648557670000|2022-03-29 12:41:10|11220.51|11220.51|11220.96|11220.96|11220.96|11220.96|11220.51|11220.51|0
1648557680000|2022-03-29 12:41:20|11220.85|11220.85|11220.85|11220.85|11220.85|11220.85|11220.85|11220.85|0
1648557690000|2022-03-29 12:41:30|11220.73|11220.73|11220.73|11220.73|11220.73|11220.73|11220.73|11220.73|0
1648557700000|2022-03-29 12:41:40|11220.47|11220.47|11215.52|11215.52|11220.47|11220.47|11215.52|11215.52|0
1648557710000|2022-03-29 12:41:50|11215.91|11215.91|11215.03|11215.03|11215.91|11215.91|11214.73|11214.73|0
1648557720000|2022-03-29 12:42:00|11215.29|11215.29|11215.4|11215.4|11215.4|11215.4|11215.29|11215.29|0
1648557730000|2022-03-29 12:42:10|11215.24|11215.24|11216.38|11216.38|11216.38|11216.38|11215.24|11215.24|0
1648557740000|2022-03-29 12:42:20|11216.78|11216.78|11216.78|11216.78|11216.78|11216.78|11216.78|11216.78|0
1648557750000|2022-03-29 12:42:30|11217.17|11217.17|11222.95|11222.95|11222.95|11222.95|11217.17|11217.17|0
1648557760000|2022-03-29 12:42:40|11222.53|11222.53|11222.53|11222.53|11222.53|11222.53|11222.53|11222.53|0
1648557770000|2022-03-29 12:42:50|11220.17|11220.17|11220.86|11220.86|11220.86|11220.86|11220.17|11220.17|0
1648557780000|2022-03-29 12:43:00|11220.69|11220.69|11221.48|11221.48|11221.48|11221.48|11220.69|11220.69|0
1648557790000|2022-03-29 12:43:10|11221.09|11221.09|11220.29|11220.29|11221.09|11221.09|11220.29|11220.29|0
1648557800000|2022-03-29 12:43:20|11221.09|11221.09|11221.51|11221.51|11221.51|11221.51|11221.09|11221.09|0
1648557810000|2022-03-29 12:43:30|11222.49|11222.49|11222.49|11222.49|11222.49|11222.49|11222.49|11222.49|0
1648557820000|2022-03-29 12:43:40|11223.67|11223.67|11224.36|11224.36|11224.36|11224.36|11223.67|11223.67|0
1648557830000|2022-03-29 12:43:50|11224.78|11224.78|11224.38|11224.38|11224.78|11224.78|11224.38|11224.38|0
1648557840000|2022-03-29 12:44:00|11224.58|11224.58|11224.58|11224.58|11224.58|11224.58|11224.58|11224.58|0
1648557850000|2022-03-29 12:44:10|11224.55|11224.55|11224.71|11224.71|11224.71|11224.71|11224.55|11224.55|0
1648557860000|2022-03-29 12:44:20|11224.6|11224.6|11224.6|11224.6|11224.6|11224.6|11224.6|11224.6|0
1648557870000|2022-03-29 12:44:30|11224.75|11224.75|11226.09|11226.09|11226.09|11226.09|11224.75|11224.75|0
1648557880000|2022-03-29 12:44:40|11226.17|11226.17|11226.11|11226.11|11226.17|11226.17|11226.11|11226.11|0
1648557890000|2022-03-29 12:44:50|11226.51|11226.51|11225.99|11225.99|11226.51|11226.51|11225.72|11225.72|0
1648557900000|2022-03-29 12:45:00|11226.78|11226.78|11228.41|11228.41|11228.41|11228.41|11226.78|11226.78|0
1648557910000|2022-03-29 12:45:10|11228.81|11228.81|11230.45|11230.45|11230.45|11230.45|11228.41|11228.41|0
1648557920000|2022-03-29 12:45:20|11230.05|11230.05|11232.01|11232.01|11232.24|11232.24|11230.05|11230.05|0
1648557930000|2022-03-29 12:45:30|11231.81|11231.81|11231.4|11231.4|11231.81|11231.81|11231.4|11231.4|0
1648557940000|2022-03-29 12:45:40|11231.25|11231.25|11230.73|11230.73|11231.32|11231.32|11230.27|11230.27|0
1648557960000|2022-03-29 12:46:00|11230.81|11230.81|11230.81|11230.81|11230.81|11230.81|11230.81|11230.81|0
1648557970000|2022-03-29 12:46:10|11230.92|11230.92|11230.69|11230.69|11230.92|11230.92|11230.69|11230.69|0
1648557980000|2022-03-29 12:46:20|11230.36|11230.36|11230.19|11230.19|11230.36|11230.36|11230.19|11230.19|0
1648557990000|2022-03-29 12:46:30|11229.01|11229.01|11227.62|11227.62|11229.01|11229.01|11226.65|11226.65|0
1648558000000|2022-03-29 12:46:40|11227.29|11227.29|11227.43|11227.43|11227.64|11227.64|11227.08|11227.08|0
1648558010000|2022-03-29 12:46:50|11226.93|11226.93|11226.93|11226.93|11226.93|11226.93|11226.93|11226.93|0
1648558020000|2022-03-29 12:47:00|11226.24|11226.24|11225.44|11225.44|11226.24|11226.24|11225.44|11225.44|0
1648558030000|2022-03-29 12:47:10|11224.26|11224.26|11221.24|11221.24|11224.26|11224.26|11221.24|11221.24|0
1648558040000|2022-03-29 12:47:20|11220.19|11220.19|11218.33|11218.33|11220.19|11220.19|11218.33|11218.33|0
1648558050000|2022-03-29 12:47:30|11217.15|11217.15|11215.93|11215.93|11217.15|11217.15|11215.93|11215.93|0
1648558060000|2022-03-29 12:47:40|11215.73|11215.73|11213.33|11213.33|11215.73|11215.73|11213.33|11213.33|0
1648558070000|2022-03-29 12:47:50|11212.35|11212.35|11212.02|11212.02|11212.35|11212.35|11212.02|11212.02|0
1648558080000|2022-03-29 12:48:00|11209.66|11209.66|11209.71|11209.71|11209.71|11209.71|11209.54|11209.54|0
1648558090000|2022-03-29 12:48:10|11208.73|11208.73|11208.17|11208.17|11208.73|11208.73|11208.17|11208.17|0
1648558100000|2022-03-29 12:48:20|11208.56|11208.56|11209.96|11209.96|11209.96|11209.96|11208.56|11208.56|0
1648558110000|2022-03-29 12:48:30|11209.56|11209.56|11211.96|11211.96|11211.96|11211.96|11208.18|11208.18|0
1648558120000|2022-03-29 12:48:40|11214.32|11214.32|11215.49|11215.49|11215.86|11215.86|11214.32|11214.32|0
1648558130000|2022-03-29 12:48:50|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|0
1648558140000|2022-03-29 12:49:00|11215.22|11215.22|11215.22|11215.22|11215.22|11215.22|11215.22|11215.22|0
1648558150000|2022-03-29 12:49:10|11215.29|11215.29|11215.7|11215.7|11215.7|11215.7|11215.29|11215.29|0
1648558160000|2022-03-29 12:49:20|11215.3|11215.3|11213.33|11213.33|11215.3|11215.3|11213.33|11213.33|0
1648558170000|2022-03-29 12:49:30|11212.93|11212.93|11213.62|11213.62|11213.62|11213.62|11212.93|11212.93|0
1648558190000|2022-03-29 12:49:50|11214.02|11214.02|11214.73|11214.73|11215.91|11215.91|11214.02|11214.02|0
1648558200000|2022-03-29 12:50:00|11215.71|11215.71|11215.02|11215.02|11215.71|11215.71|11215.02|11215.02|0
1648558210000|2022-03-29 12:50:10|11215.09|11215.09|11214.89|11214.89|11215.09|11215.09|11214.89|11214.89|0
1648558240000|2022-03-29 12:50:40|11215.29|11215.29|11215.29|11215.29|11215.68|11215.68|11214.89|11214.89|0
1648558250000|2022-03-29 12:50:50|11214.59|11214.59|11214.82|11214.82|11214.82|11214.82|11214.59|11214.59|0
1648558260000|2022-03-29 12:51:00|11213.98|11213.98|11213|11213|11213.98|11213.98|11213|11213|0
1648558270000|2022-03-29 12:51:10|11212.03|11212.03|11212.03|11212.03|11212.03|11212.03|11212.03|11212.03|0
1648558280000|2022-03-29 12:51:20|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|11211.34|0
1648558290000|2022-03-29 12:51:30|11214.32|11214.32|11215.62|11215.62|11215.63|11215.63|11214.32|11214.32|0
1648558310000|2022-03-29 12:51:50|11216.3|11216.3|11216.07|11216.07|11216.3|11216.3|11216.07|11216.07|0
1648558320000|2022-03-29 12:52:00|11216.47|11216.47|11220.8|11220.8|11220.8|11220.8|11216.07|11216.07|0
1648558330000|2022-03-29 12:52:10|11220.91|11220.91|11225.57|11225.57|11225.57|11225.57|11220.91|11220.91|0
1648558340000|2022-03-29 12:52:20|11224.47|11224.47|11224.47|11224.47|11224.47|11224.47|11224.47|11224.47|0
1648558350000|2022-03-29 12:52:30|11225.45|11225.45|11224.47|11224.47|11225.45|11225.45|11224.47|11224.47|0
1648558380000|2022-03-29 12:53:00|11224.98|11224.98|11226.35|11226.35|11226.35|11226.35|11224.98|11224.98|0
1648558390000|2022-03-29 12:53:10|11228.32|11228.32|11228.72|11228.72|11228.72|11228.72|11228.32|11228.32|0
1648558400000|2022-03-29 12:53:20|11229.41|11229.41|11230.29|11230.29|11230.29|11230.29|11229.41|11229.41|0
1648558410000|2022-03-29 12:53:30|11229.1|11229.1|11229.8|11229.8|11230.29|11230.29|11229.1|11229.1|0
1648558420000|2022-03-29 12:53:40|11229.57|11229.57|11229.9|11229.9|11229.9|11229.9|11229.57|11229.57|0
1648558430000|2022-03-29 12:53:50|11229.59|11229.59|11228.69|11228.69|11229.59|11229.59|11228.69|11228.69|0
1648558440000|2022-03-29 12:54:00|11228.46|11228.46|11227.32|11227.32|11228.46|11228.46|11227.32|11227.32|0
1648558450000|2022-03-29 12:54:10|11228.5|11228.5|11232.13|11232.13|11232.52|11232.52|11228.5|11228.5|0
1648558460000|2022-03-29 12:54:20|11233.1|11233.1|11233.97|11233.97|11233.97|11233.97|11233.1|11233.1|0
1648558470000|2022-03-29 12:54:30|11234.47|11234.47|11234.47|11234.47|11234.47|11234.47|11234.47|11234.47|0
1648558480000|2022-03-29 12:54:40|11234.02|11234.02|11234.02|11234.02|11234.02|11234.02|11234.02|11234.02|0
1648558490000|2022-03-29 12:54:50|11234.42|11234.42|11234.13|11234.13|11234.42|11234.42|11234.02|11234.02|0
1648558500000|2022-03-29 12:55:00|11233.78|11233.78|11234.2|11234.2|11234.2|11234.2|11233.78|11233.78|0
1648558510000|2022-03-29 12:55:10|11234.54|11234.54|11235.03|11235.03|11235.43|11235.43|11234.43|11234.43|0
1648558520000|2022-03-29 12:55:20|11236.01|11236.01|11237.04|11237.04|11237.44|11237.44|11236.01|11236.01|0
1648558540000|2022-03-29 12:55:40|11237.44|11237.44|11237.34|11237.34|11237.44|11237.44|11237.34|11237.34|0
1648558550000|2022-03-29 12:55:50|11236.16|11236.16|11236.16|11236.16|11236.16|11236.16|11236.16|11236.16|0
1648558560000|2022-03-29 12:56:00|11236.04|11236.04|11234.32|11234.32|11236.04|11236.04|11233.35|11233.35|0
1648558570000|2022-03-29 12:56:10|11234.16|11234.16|11230.11|11230.11|11234.16|11234.16|11230.11|11230.11|0
1648558590000|2022-03-29 12:56:30|11230.61|11230.61|11230.61|11230.61|11230.61|11230.61|11230.61|11230.61|0
1648558600000|2022-03-29 12:56:40|11230.83|11230.83|11230.8|11230.8|11230.83|11230.83|11230.4|11230.4|0
1648558620000|2022-03-29 12:57:00|11229.62|11229.62|11229.28|11229.28|11229.62|11229.62|11229.12|11229.12|0
1648558640000|2022-03-29 12:57:20|11229.48|11229.48|11229.48|11229.48|11229.48|11229.48|11229.48|11229.48|0
1648558660000|2022-03-29 12:57:40|11230.66|11230.66|11230.66|11230.66|11230.66|11230.66|11230.66|11230.66|0
1648558670000|2022-03-29 12:57:50|11231.16|11231.16|11231.64|11231.64|11232.38|11232.38|11231.16|11231.16|0
1648558680000|2022-03-29 12:58:00|11232.15|11232.15|11232.86|11232.86|11232.86|11232.86|11232.15|11232.15|0
1648558690000|2022-03-29 12:58:10|11233.4|11233.4|11233.4|11233.4|11233.4|11233.4|11233.4|11233.4|0
1648558700000|2022-03-29 12:58:20|11233.85|11233.85|11234.08|11234.08|11234.08|11234.08|11233.85|11233.85|0
1648558710000|2022-03-29 12:58:30|11233.85|11233.85|11233.97|11233.97|11233.97|11233.97|11233.85|11233.85|0
1648558720000|2022-03-29 12:58:40|11234.66|11234.66|11234.49|11234.49|11234.66|11234.66|11234.49|11234.49|0
1648558730000|2022-03-29 12:58:50|11234.15|11234.15|11235.91|11235.91|11235.91|11235.91|11233.8|11233.8|0
1648558740000|2022-03-29 12:59:00|11235.52|11235.52|11244.27|11244.27|11244.27|11244.27|11235.52|11235.52|0
1648558750000|2022-03-29 12:59:10|11244.01|11244.01|11244.09|11244.09|11244.83|11244.83|11244.01|11244.01|0
1648558760000|2022-03-29 12:59:20|11243.93|11243.93|11244.39|11244.39|11244.39|11244.39|11243.93|11243.93|0
1648558770000|2022-03-29 12:59:30|11244.74|11244.74|11244.74|11244.74|11244.74|11244.74|11244.74|11244.74|0
1648558780000|2022-03-29 12:59:40|11244.41|11244.41|11244.52|11244.52|11244.91|11244.91|11243.93|11243.93|0
1648558790000|2022-03-29 12:59:50|11245.5|11245.5|11245.9|11245.9|11246.06|11246.06|11245.5|11245.5|0
1648558800000|2022-03-29 13:00:00|11245.31|11245.31|11243.99|11243.99|11245.31|11245.31|11243.99|11243.99|0
1648558810000|2022-03-29 13:00:10|11244.19|11244.19|11243.69|11243.69|11244.19|11244.19|11243.69|11243.69|0
1648558820000|2022-03-29 13:00:20|11244.28|11244.28|11241.91|11241.91|11244.28|11244.28|11241.41|11241.41|0
1648558830000|2022-03-29 13:00:30|11241.52|11241.52|11237.42|11237.42|11241.52|11241.52|11237.42|11237.42|0
1648558840000|2022-03-29 13:00:40|11236.24|11236.24|11236.9|11236.9|11236.9|11236.9|11236.24|11236.24|0
1648558860000|2022-03-29 13:01:00|11236.51|11236.51|11232.05|11232.05|11236.51|11236.51|11232.05|11232.05|0
1648558870000|2022-03-29 13:01:10|11231.89|11231.89|11231.3|11231.3|11231.89|11231.89|11231.3|11231.3|0
1648558880000|2022-03-29 13:01:20|11230.12|11230.12|11226.82|11226.82|11230.12|11230.12|11226.82|11226.82|0
1648558890000|2022-03-29 13:01:30|11226.7|11226.7|11227.56|11227.56|11227.56|11227.56|11226.59|11226.59|0
1648558920000|2022-03-29 13:02:00|11227.17|11227.17|11223.91|11223.91|11227.17|11227.17|11223.91|11223.91|0
1648558930000|2022-03-29 13:02:10|11223.8|11223.8|11222.05|11222.05|11223.8|11223.8|11222.05|11222.05|0
1648558940000|2022-03-29 13:02:20|11220.86|11220.86|11219.02|11219.02|11220.86|11220.86|11218.87|11218.87|0
1648558950000|2022-03-29 13:02:30|11218.45|11218.45|11218.58|11218.58|11218.79|11218.79|11218.35|11218.35|0
1648558960000|2022-03-29 13:02:40|11219.56|11219.56|11219.67|11219.67|11219.72|11219.72|11219.56|11219.56|0
1648558970000|2022-03-29 13:02:50|11221.63|11221.63|11225|11225|11225|11225|11221.63|11221.63|0
1648558980000|2022-03-29 13:03:00|11225.11|11225.11|11225.22|11225.22|11225.22|11225.22|11224.83|11224.83|0
1648558990000|2022-03-29 13:03:10|11226.2|11226.2|11226.98|11226.98|11226.98|11226.98|11226.2|11226.2|0
1648559000000|2022-03-29 13:03:20|11227.19|11227.19|11229.07|11229.07|11229.07|11229.07|11227.19|11227.19|0
1648559010000|2022-03-29 13:03:30|11228.96|11228.96|11231.34|11231.34|11231.34|11231.34|11228.61|11228.61|0
1648559020000|2022-03-29 13:03:40|11231.76|11231.76|11231.02|11231.02|11231.76|11231.76|11231.02|11231.02|0
1648559030000|2022-03-29 13:03:50|11232.97|11232.97|11234.69|11234.69|11234.69|11234.69|11232.97|11232.97|0
1648559040000|2022-03-29 13:04:00|11235.28|11235.28|11233.96|11233.96|11236.14|11236.14|11233.96|11233.96|0
1648559050000|2022-03-29 13:04:10|11234.31|11234.31|11236.26|11236.26|11236.26|11236.26|11234.31|11234.31|0
1648559060000|2022-03-29 13:04:20|11236.39|11236.39|11237.83|11237.83|11237.83|11237.83|11236.39|11236.39|0
1648559070000|2022-03-29 13:04:30|11235.19|11235.19|11235.77|11235.77|11235.77|11235.77|11234.79|11234.79|0
1648559090000|2022-03-29 13:04:50|11235.51|11235.51|11240.2|11240.2|11240.2|11240.2|11235.51|11235.51|0
1648559100000|2022-03-29 13:05:00|11243.76|11243.76|11243.76|11243.76|11243.76|11243.76|11243.76|11243.76|0
1648559110000|2022-03-29 13:05:10|11244.3|11244.3|11244.3|11244.3|11244.3|11244.3|11244.3|11244.3|0
1648559120000|2022-03-29 13:05:20|11244.22|11244.22|11244.11|11244.11|11244.46|11244.46|11244.11|11244.11|0
1648559130000|2022-03-29 13:05:30|11244|11244|11243.37|11243.37|11244|11244|11241.07|11241.07|0
1648559140000|2022-03-29 13:05:40|11243.77|11243.77|11242.69|11242.69|11243.77|11243.77|11242.69|11242.69|0
1648559150000|2022-03-29 13:05:50|11242.48|11242.48|11242|11242|11242.69|11242.69|11242|11242|0
1648559160000|2022-03-29 13:06:00|11240.99|11240.99|11242.07|11242.07|11242.07|11242.07|11240.99|11240.99|0
1648559170000|2022-03-29 13:06:10|11242.23|11242.23|11241.88|11241.88|11242.23|11242.23|11241.88|11241.88|0
1648559180000|2022-03-29 13:06:20|11241.71|11241.71|11239.52|11239.52|11241.88|11241.88|11238.33|11238.33|0
1648559190000|2022-03-29 13:06:30|11239.28|11239.28|11237|11237|11239.4|11239.4|11237|11237|0
1648559200000|2022-03-29 13:06:40|11237.16|11237.16|11235.79|11235.79|11237.16|11237.16|11235.79|11235.79|0
1648559210000|2022-03-29 13:06:50|11235.1|11235.1|11235.1|11235.1|11235.1|11235.1|11234.94|11234.94|0
1648559220000|2022-03-29 13:07:00|11235.41|11235.41|11235.41|11235.41|11235.41|11235.41|11235.41|11235.41|0
1648559230000|2022-03-29 13:07:10|11234.43|11234.43|11233.45|11233.45|11234.43|11234.43|11233.45|11233.45|0
1648559240000|2022-03-29 13:07:20|11233.05|11233.05|11232.95|11232.95|11233.05|11233.05|11232.95|11232.95|0
1648559250000|2022-03-29 13:07:30|11235.6|11235.6|11235.6|11235.6|11235.6|11235.6|11235.6|11235.6|0
1648559260000|2022-03-29 13:07:40|11234.62|11234.62|11235.6|11235.6|11235.6|11235.6|11234.62|11234.62|0
1648559270000|2022-03-29 13:07:50|11235.29|11235.29|11235.29|11235.29|11235.29|11235.29|11235.29|11235.29|0
1648559280000|2022-03-29 13:08:00|11234.89|11234.89|11234.89|11234.89|11234.89|11234.89|11234.89|11234.89|0
1648559290000|2022-03-29 13:08:10|11235.24|11235.24|11234.89|11234.89|11235.24|11235.24|11234.89|11234.89|0
1648559300000|2022-03-29 13:08:20|11234.63|11234.63|11236.06|11236.06|11236.46|11236.46|11234.63|11234.63|0
1648559310000|2022-03-29 13:08:30|11236.27|11236.27|11236.27|11236.27|11236.27|11236.27|11236.27|11236.27|0
1648559320000|2022-03-29 13:08:40|11236.6|11236.6|11236.36|11236.36|11237.78|11237.78|11236.36|11236.36|0
1648559330000|2022-03-29 13:08:50|11235.39|11235.39|11235.5|11235.5|11235.5|11235.5|11235.39|11235.39|0
1648559340000|2022-03-29 13:09:00|11234.32|11234.32|11233.63|11233.63|11234.32|11234.32|11233.63|11233.63|0
1648559350000|2022-03-29 13:09:10|11232.66|11232.66|11232.77|11232.77|11232.77|11232.77|11231.68|11231.68|0
1648559360000|2022-03-29 13:09:20|11232.82|11232.82|11232.82|11232.82|11232.82|11232.82|11232.82|11232.82|0
1648559370000|2022-03-29 13:09:30|11231.64|11231.64|11231.64|11231.64|11231.64|11231.64|11231.64|11231.64|0
1648559380000|2022-03-29 13:09:40|11231.98|11231.98|11231.98|11231.98|11231.98|11231.98|11231.98|11231.98|0
1648559400000|2022-03-29 13:10:00|11233.17|11233.17|11234|11234|11234.35|11234.35|11233.17|11233.17|0
1648559410000|2022-03-29 13:10:10|11233.03|11233.03|11231.76|11231.76|11233.42|11233.42|11231.76|11231.76|0
1648559430000|2022-03-29 13:10:30|11232.73|11232.73|11232.11|11232.11|11232.73|11232.73|11232.11|11232.11|0
1648559440000|2022-03-29 13:10:40|11233.29|11233.29|11233.29|11233.29|11233.29|11233.29|11233.29|11233.29|0
1648559460000|2022-03-29 13:11:00|11233.13|11233.13|11233.13|11233.13|11233.13|11233.13|11233.13|11233.13|0
1648559470000|2022-03-29 13:11:10|11233.08|11233.08|11230.71|11230.71|11233.08|11233.08|11230.71|11230.71|0
1648559480000|2022-03-29 13:11:20|11230.46|11230.46|11230.38|11230.38|11230.46|11230.46|11230.38|11230.38|0
1648559490000|2022-03-29 13:11:30|11230.78|11230.78|11231.25|11231.25|11231.25|11231.25|11230.27|11230.27|0
1648559500000|2022-03-29 13:11:40|11231.36|11231.36|11234.87|11234.87|11235.27|11235.27|11231.36|11231.36|0
1648559510000|2022-03-29 13:11:50|11234.99|11234.99|11234.99|11234.99|11234.99|11234.99|11234.99|11234.99|0
1648559530000|2022-03-29 13:12:10|11235.33|11235.33|11234.99|11234.99|11235.73|11235.73|11234.99|11234.99|0
1648559540000|2022-03-29 13:12:20|11233.81|11233.81|11233.81|11233.81|11233.81|11233.81|11233.81|11233.81|0
1648559550000|2022-03-29 13:12:30|11233.65|11233.65|11233.65|11233.65|11233.65|11233.65|11233.65|11233.65|0
1648559560000|2022-03-29 13:12:40|11233.82|11233.82|11233.47|11233.47|11233.82|11233.82|11233.47|11233.47|0
1648559570000|2022-03-29 13:12:50|11231.52|11231.52|11231.52|11231.52|11231.52|11231.52|11231.52|11231.52|0
1648559580000|2022-03-29 13:13:00|11232.21|11232.21|11233.4|11233.4|11233.4|11233.4|11232.21|11232.21|0
1648559590000|2022-03-29 13:13:10|11233|11233|11233|11233|11233|11233|11233|11233|0
1648559600000|2022-03-29 13:13:20|11233.05|11233.05|11233.56|11233.56|11234|11234|11233.05|11233.05|0
1648559610000|2022-03-29 13:13:30|11234.25|11234.25|11234.93|11234.93|11235.32|11235.32|11233.53|11233.53|0
1648559620000|2022-03-29 13:13:40|11235.27|11235.27|11235.39|11235.39|11235.39|11235.39|11235.27|11235.27|0
1648559630000|2022-03-29 13:13:50|11234.38|11234.38|11234.15|11234.15|11234.38|11234.38|11234.15|11234.15|0
1648559640000|2022-03-29 13:14:00|11234.04|11234.04|11234.09|11234.09|11234.09|11234.09|11234.04|11234.04|0
1648559650000|2022-03-29 13:14:10|11234.54|11234.54|11234.99|11234.99|11234.99|11234.99|11234.54|11234.54|0
1648559660000|2022-03-29 13:14:20|11234.76|11234.76|11234.76|11234.76|11234.76|11234.76|11234.76|11234.76|0
1648559670000|2022-03-29 13:14:30|11234.64|11234.64|11234.69|11234.69|11234.69|11234.69|11234.64|11234.64|0
1648559680000|2022-03-29 13:14:40|11234.99|11234.99|11234.99|11234.99|11234.99|11234.99|11234.99|11234.99|0
1648559690000|2022-03-29 13:14:50|11235.22|11235.22|11235.43|11235.43|11235.43|11235.43|11235.22|11235.22|0
1648559700000|2022-03-29 13:15:00|11234.74|11234.74|11233.08|11233.08|11234.74|11234.74|11233.08|11233.08|0
1648559710000|2022-03-29 13:15:10|11233.13|11233.13|11232.98|11232.98|11233.13|11233.13|11232.98|11232.98|0
1648559720000|2022-03-29 13:15:20|11232.64|11232.64|11232.54|11232.54|11232.64|11232.64|11232.54|11232.54|0
1648559750000|2022-03-29 13:15:50|11232.95|11232.95|11232.95|11232.95|11232.95|11232.95|11232.95|11232.95|0
1648559760000|2022-03-29 13:16:00|11231.97|11231.97|11232.95|11232.95|11232.95|11232.95|11231.97|11231.97|0
1648559770000|2022-03-29 13:16:10|11233.64|11233.64|11235.01|11235.01|11235.41|11235.41|11233.64|11233.64|0
1648559810000|2022-03-29 13:16:50|11234.69|11234.69|11234.69|11234.69|11234.69|11234.69|11234.69|11234.69|0
1648559820000|2022-03-29 13:17:00|11233.51|11233.51|11233.62|11233.62|11233.62|11233.62|11233.51|11233.51|0
1648559830000|2022-03-29 13:17:10|11232.94|11232.94|11230.93|11230.93|11233.22|11233.22|11230.93|11230.93|0
1648559840000|2022-03-29 13:17:20|11231.43|11231.43|11231.43|11231.43|11231.43|11231.43|11231.43|11231.43|0
1648559850000|2022-03-29 13:17:30|11231.55|11231.55|11231.22|11231.22|11231.55|11231.55|11231.22|11231.22|0
1648559860000|2022-03-29 13:17:40|11230.53|11230.53|11231.16|11231.16|11231.32|11231.32|11230.53|11230.53|0
1648559880000|2022-03-29 13:18:00|11230.99|11230.99|11231.27|11231.27|11231.9|11231.9|11230.99|11230.99|0
1648559890000|2022-03-29 13:18:10|11230.85|11230.85|11232.7|11232.7|11233.68|11233.68|11230.64|11230.64|0
1648559900000|2022-03-29 13:18:20|11233.12|11233.12|11233.12|11233.12|11233.12|11233.12|11233.12|11233.12|0
1648559910000|2022-03-29 13:18:30|11232.89|11232.89|11230.38|11230.38|11232.89|11232.89|11230.38|11230.38|0
1648559930000|2022-03-29 13:18:50|11231.36|11231.36|11231.47|11231.47|11231.47|11231.47|11231.36|11231.36|0
1648559940000|2022-03-29 13:19:00|11231.58|11231.58|11231.24|11231.24|11231.58|11231.58|11231.24|11231.24|0
1648559950000|2022-03-29 13:19:10|11232.03|11232.03|11231.24|11231.24|11232.03|11232.03|11231.24|11231.24|0
1648559970000|2022-03-29 13:19:30|11232.03|11232.03|11232.61|11232.61|11232.61|11232.61|11231.63|11231.63|0
1648559980000|2022-03-29 13:19:40|11232.73|11232.73|11233.4|11233.4|11233.4|11233.4|11232.73|11232.73|0
1648559990000|2022-03-29 13:19:50|11234.38|11234.38|11234.38|11234.38|11234.38|11234.38|11234.38|11234.38|0
1648560000000|2022-03-29 13:20:00|11234.07|11234.07|11233.79|11233.79|11234.07|11234.07|11233.67|11233.67|0
1648560010000|2022-03-29 13:20:10|11234.18|11234.18|11234.02|11234.02|11234.18|11234.18|11233.79|11233.79|0
1648560020000|2022-03-29 13:20:20|11233.9|11233.9|11234.24|11234.24|11234.24|11234.24|11233.27|11233.27|0
1648560030000|2022-03-29 13:20:30|11233.85|11233.85|11233.12|11233.12|11233.96|11233.96|11233.12|11233.12|0
1648560040000|2022-03-29 13:20:40|11232.7|11232.7|11231.7|11231.7|11232.7|11232.7|11231.56|11231.56|0
1648560080000|2022-03-29 13:21:20|11231.81|11231.81|11231.7|11231.7|11231.81|11231.81|11231.7|11231.7|0
1648560090000|2022-03-29 13:21:30|11230.52|11230.52|11230.12|11230.12|11230.52|11230.52|11230.12|11230.12|0
1648560110000|2022-03-29 13:21:50|11230.23|11230.23|11230.23|11230.23|11230.23|11230.23|11230.23|11230.23|0
1648560120000|2022-03-29 13:22:00|11231.42|11231.42|11231.42|11231.42|11231.42|11231.42|11231.42|11231.42|0
1648560130000|2022-03-29 13:22:10|11231.32|11231.32|11230.97|11230.97|11231.32|11231.32|11230.97|11230.97|0
1648560140000|2022-03-29 13:22:20|11229.02|11229.02|11228.68|11228.68|11229.02|11229.02|11228.68|11228.68|0
1648560160000|2022-03-29 13:22:40|11228.28|11228.28|11228.68|11228.68|11228.68|11228.68|11228.28|11228.28|0
1648560170000|2022-03-29 13:22:50|11227.17|11227.17|11228.07|11228.07|11228.07|11228.07|11227.09|11227.09|0
1648560180000|2022-03-29 13:23:00|11227.73|11227.73|11227.07|11227.07|11229.02|11229.02|11227.07|11227.07|0
1648560190000|2022-03-29 13:23:10|11227.3|11227.3|11227.07|11227.07|11227.3|11227.3|11227.07|11227.07|0
1648560200000|2022-03-29 13:23:20|11226.67|11226.67|11225.74|11225.74|11226.67|11226.67|11225.74|11225.74|0
1648560210000|2022-03-29 13:23:30|11226.08|11226.08|11228.15|11228.15|11228.15|11228.15|11226.08|11226.08|0
1648560220000|2022-03-29 13:23:40|11229.33|11229.33|11229.33|11229.33|11229.33|11229.33|11229.33|11229.33|0
1648560230000|2022-03-29 13:23:50|11228.94|11228.94|11228.94|11228.94|11228.94|11228.94|11228.94|11228.94|0
1648560240000|2022-03-29 13:24:00|11230.89|11230.89|11231.29|11231.29|11231.38|11231.38|11230.55|11230.55|0
1648560250000|2022-03-29 13:24:10|11233.25|11233.25|11238.06|11238.06|11238.06|11238.06|11233.25|11233.25|0
1648560260000|2022-03-29 13:24:20|11238.32|11238.32|11237.85|11237.85|11238.32|11238.32|11237.85|11237.85|0
1648560270000|2022-03-29 13:24:30|11237.34|11237.34|11237.34|11237.34|11237.34|11237.34|11237.34|11237.34|0
1648560280000|2022-03-29 13:24:40|11237|11237|11237|11237|11237|11237|11237|11237|0
1648560290000|2022-03-29 13:24:50|11236.9|11236.9|11237.27|11237.27|11237.27|11237.27|11236.9|11236.9|0
1648560310000|2022-03-29 13:25:10|11237.06|11237.06|11237.06|11237.06|11237.06|11237.06|11237.06|11237.06|0
1648560320000|2022-03-29 13:25:20|11235.88|11235.88|11233.69|11233.69|11235.88|11235.88|11233.69|11233.69|0
1648560330000|2022-03-29 13:25:30|11233.85|11233.85|11233.85|11233.85|11233.85|11233.85|11233.85|11233.85|0
1648560340000|2022-03-29 13:25:40|11233.69|11233.69|11233.62|11233.62|11233.69|11233.69|11233.62|11233.62|0
1648560350000|2022-03-29 13:25:50|11233.57|11233.57|11233.62|11233.62|11233.62|11233.62|11233.57|11233.57|0
1648560360000|2022-03-29 13:26:00|11233.36|11233.36|11234.09|11234.09|11234.09|11234.09|11233.36|11233.36|0
1648560370000|2022-03-29 13:26:10|11233.69|11233.69|11233.64|11233.64|11233.69|11233.69|11233.64|11233.64|0
1648560380000|2022-03-29 13:26:20|11232.46|11232.46|11232.46|11232.46|11232.46|11232.46|11232.46|11232.46|0
1648560400000|2022-03-29 13:26:40|11235.94|11235.94|11236.11|11236.11|11236.11|11236.11|11235.94|11235.94|0
1648560410000|2022-03-29 13:26:50|11236.45|11236.45|11235.48|11235.48|11236.45|11236.45|11235.48|11235.48|0
1648560420000|2022-03-29 13:27:00|11235.87|11235.87|11236.45|11236.45|11236.85|11236.85|11235.87|11235.87|0
1648560430000|2022-03-29 13:27:10|11236.3|11236.3|11236.3|11236.3|11236.3|11236.3|11236.3|11236.3|0
1648560440000|2022-03-29 13:27:20|11236.17|11236.17|11235.93|11235.93|11236.32|11236.32|11235.93|11235.93|0
1648560450000|2022-03-29 13:27:30|11236.16|11236.16|11237|11237|11237.39|11237.39|11235.81|11235.81|0
1648560480000|2022-03-29 13:28:00|11236.88|11236.88|11235.68|11235.68|11236.88|11236.88|11234.89|11234.89|0
1648560490000|2022-03-29 13:28:10|11235.34|11235.34|11235.34|11235.34|11235.34|11235.34|11235.34|11235.34|0
1648560500000|2022-03-29 13:28:20|11235.21|11235.21|11235.21|11235.21|11235.21|11235.21|11235.21|11235.21|0
1648560510000|2022-03-29 13:28:30|11234.23|11234.23|11233.84|11233.84|11234.23|11234.23|11233.84|11233.84|0
1648560520000|2022-03-29 13:28:40|11232.99|11232.99|11233.6|11233.6|11233.6|11233.6|11232.99|11232.99|0
1648560550000|2022-03-29 13:29:10|11232.62|11232.62|11232.62|11232.62|11232.62|11232.62|11232.62|11232.62|0
1648560560000|2022-03-29 13:29:20|11232.28|11232.28|11232.28|11232.28|11232.28|11232.28|11232.28|11232.28|0
1648560570000|2022-03-29 13:29:30|11233.26|11233.26|11232.5|11232.5|11233.26|11233.26|11231.25|11231.25|0
1648560580000|2022-03-29 13:29:40|11233.19|11233.19|11233.19|11233.19|11233.19|11233.19|11233.19|11233.19|0
1648560590000|2022-03-29 13:29:50|11233.72|11233.72|11236.55|11236.55|11236.55|11236.55|11233.72|11233.72|0
1648560600000|2022-03-29 13:30:00|11237.52|11237.52|11242.01|11242.01|11244.19|11244.19|11237.52|11237.52|0
1648560610000|2022-03-29 13:30:10|11241.8|11241.8|11241.07|11241.07|11242.65|11242.65|11241.07|11241.07|0
1648560620000|2022-03-29 13:30:20|11241.47|11241.47|11253.82|11253.82|11253.82|11253.82|11241.47|11241.47|0
1648560630000|2022-03-29 13:30:30|11255.11|11255.11|11252.41|11252.41|11255.99|11255.99|11251.89|11251.89|0
1648560640000|2022-03-29 13:30:40|11252.22|11252.22|11249.17|11249.17|11253.2|11253.2|11247.95|11247.95|0
1648560650000|2022-03-29 13:30:50|11249.57|11249.57|11250.04|11250.04|11250.54|11250.54|11249.45|11249.45|0
1648560660000|2022-03-29 13:31:00|11250.68|11250.68|11254.73|11254.73|11254.98|11254.98|11250.68|11250.68|0
1648560670000|2022-03-29 13:31:10|11254.91|11254.91|11255.84|11255.84|11256.43|11256.43|11251.68|11251.68|0
1648560680000|2022-03-29 13:31:20|11255.25|11255.25|11255.19|11255.19|11256.38|11256.38|11255.19|11255.19|0
1648560690000|2022-03-29 13:31:30|11255.1|11255.1|11253.69|11253.69|11255.1|11255.1|11253.69|11253.69|0
1648560700000|2022-03-29 13:31:40|11253.96|11253.96|11255.28|11255.28|11255.37|11255.37|11253.96|11253.96|0
1648560710000|2022-03-29 13:31:50|11255.1|11255.1|11258.16|11258.16|11258.16|11258.16|11255.1|11255.1|0
1648560720000|2022-03-29 13:32:00|11257.76|11257.76|11257.62|11257.62|11258.55|11258.55|11257.12|11257.12|0
1648560730000|2022-03-29 13:32:10|11258.41|11258.41|11260.48|11260.48|11260.48|11260.48|11257.92|11257.92|0
1648560740000|2022-03-29 13:32:20|11260.29|11260.29|11260.62|11260.62|11261.29|11261.29|11259.96|11259.96|0
1648560750000|2022-03-29 13:32:30|11261.14|11261.14|11260.68|11260.68|11261.83|11261.83|11260.06|11260.06|0
1648560760000|2022-03-29 13:32:40|11259.49|11259.49|11258.48|11258.48|11259.49|11259.49|11258.31|11258.31|0
1648560770000|2022-03-29 13:32:50|11257.5|11257.5|11256.19|11256.19|11257.5|11257.5|11256.19|11256.19|0
1648560780000|2022-03-29 13:33:00|11257.37|11257.37|11263.67|11263.67|11263.67|11263.67|11257.37|11257.37|0
1648560790000|2022-03-29 13:33:10|11263.58|11263.58|11263.94|11263.94|11264.69|11264.69|11263.23|11263.23|0
1648560800000|2022-03-29 13:33:20|11263.73|11263.73|11261.45|11261.45|11263.73|11263.73|11261.45|11261.45|0
1648560810000|2022-03-29 13:33:30|11263.46|11263.46|11264.83|11264.83|11265.04|11265.04|11263.46|11263.46|0
1648560820000|2022-03-29 13:33:40|11264.57|11264.57|11264.66|11264.66|11264.66|11264.66|11264.36|11264.36|0
1648560830000|2022-03-29 13:33:50|11264.27|11264.27|11265.36|11265.36|11265.85|11265.85|11264.27|11264.27|0
1648560840000|2022-03-29 13:34:00|11265.75|11265.75|11267.77|11267.77|11269.79|11269.79|11265.68|11265.68|0
1648560850000|2022-03-29 13:34:10|11267.86|11267.86|11267.28|11267.28|11269.06|11269.06|11267.28|11267.28|0
1648560860000|2022-03-29 13:34:20|11267.13|11267.13|11265.02|11265.02|11267.22|11267.22|11265.02|11265.02|0
1648560870000|2022-03-29 13:34:30|11264.63|11264.63|11264.02|11264.02|11264.63|11264.63|11264.02|11264.02|0
1648560880000|2022-03-29 13:34:40|11263.82|11263.82|11264|11264|11264.09|11264.09|11263.82|11263.82|0
1648560890000|2022-03-29 13:34:50|11264.21|11264.21|11264.12|11264.12|11264.21|11264.21|11264.03|11264.03|0
1648560900000|2022-03-29 13:35:00|11264.86|11264.86|11262.75|11262.75|11265.12|11265.12|11261.56|11261.56|0
1648560910000|2022-03-29 13:35:10|11262.35|11262.35|11254.26|11254.26|11262.75|11262.75|11254.26|11254.26|0
1648560920000|2022-03-29 13:35:20|11253.81|11253.81|11253.7|11253.7|11253.81|11253.81|11253.51|11253.51|0
1648560930000|2022-03-29 13:35:30|11253.3|11253.3|11252.9|11252.9|11253.3|11253.3|11252.85|11252.85|0
1648560940000|2022-03-29 13:35:40|11251.72|11251.72|11255.41|11255.41|11255.41|11255.41|11251.72|11251.72|0
1648560950000|2022-03-29 13:35:50|11254.61|11254.61|11254.77|11254.77|11254.77|11254.77|11254.61|11254.61|0
1648560960000|2022-03-29 13:36:00|11254.54|11254.54|11254.47|11254.47|11254.98|11254.98|11253.1|11253.1|0
1648560970000|2022-03-29 13:36:10|11253.49|11253.49|11258.03|11258.03|11258.03|11258.03|11253.49|11253.49|0
1648560980000|2022-03-29 13:36:20|11257.88|11257.88|11257.88|11257.88|11259.06|11259.06|11257.88|11257.88|0
1648560990000|2022-03-29 13:36:30|11258.06|11258.06|11258.55|11258.55|11258.55|11258.55|11257.36|11257.36|0
1648561000000|2022-03-29 13:36:40|11259.83|11259.83|11260.34|11260.34|11260.34|11260.34|11259.83|11259.83|0
1648561010000|2022-03-29 13:36:50|11261.52|11261.52|11261.7|11261.7|11261.7|11261.7|11261.52|11261.52|0
1648561020000|2022-03-29 13:37:00|11261.36|11261.36|11260.59|11260.59|11261.36|11261.36|11260.59|11260.59|0
1648561040000|2022-03-29 13:37:20|11259.85|11259.85|11256.33|11256.33|11259.85|11259.85|11256.18|11256.18|0
1648561050000|2022-03-29 13:37:30|11256.41|11256.41|11255.59|11255.59|11256.41|11256.41|11255.59|11255.59|0
1648561060000|2022-03-29 13:37:40|11256.57|11256.57|11257.39|11257.39|11257.39|11257.39|11255.43|11255.43|0
1648561070000|2022-03-29 13:37:50|11257.3|11257.3|11257.91|11257.91|11257.91|11257.91|11257.3|11257.3|0
1648561080000|2022-03-29 13:38:00|11256.73|11256.73|11256.68|11256.68|11257.92|11257.92|11256.29|11256.29|0
1648561090000|2022-03-29 13:38:10|11257.08|11257.08|11261.19|11261.19|11261.19|11261.19|11257.08|11257.08|0
1648561100000|2022-03-29 13:38:20|11260.01|11260.01|11260.61|11260.61|11260.61|11260.61|11260.01|11260.01|0
1648561110000|2022-03-29 13:38:30|11261.59|11261.59|11266.08|11266.08|11266.48|11266.48|11261.59|11261.59|0
1648561120000|2022-03-29 13:38:40|11266.43|11266.43|11262.27|11262.27|11266.43|11266.43|11261.87|11261.87|0
1648561130000|2022-03-29 13:38:50|11261.92|11261.92|11264.81|11264.81|11264.81|11264.81|11258.99|11258.99|0
1648561140000|2022-03-29 13:39:00|11264.69|11264.69|11267.77|11267.77|11267.77|11267.77|11263.71|11263.71|0
1648561150000|2022-03-29 13:39:10|11268|11268|11267.84|11267.84|11270|11270|11267.84|11267.84|0
1648561160000|2022-03-29 13:39:20|11267.5|11267.5|11265.85|11265.85|11267.57|11267.57|11265.85|11265.85|0
1648561170000|2022-03-29 13:39:30|11266.25|11266.25|11261.23|11261.23|11266.25|11266.25|11261.23|11261.23|0
1648561180000|2022-03-29 13:39:40|11260.05|11260.05|11260.85|11260.85|11260.85|11260.85|11260.05|11260.05|0
1648561190000|2022-03-29 13:39:50|11260.94|11260.94|11263.29|11263.29|11263.29|11263.29|11260.94|11260.94|0
1648561200000|2022-03-29 13:40:00|11263.08|11263.08|11262.84|11262.84|11263.08|11263.08|11261.9|11261.9|0
1648561210000|2022-03-29 13:40:10|11262.58|11262.58|11262.58|11262.58|11262.58|11262.58|11262.58|11262.58|0
1648561220000|2022-03-29 13:40:20|11262.18|11262.18|11257.81|11257.81|11262.18|11262.18|11257.62|11257.62|0
1648561230000|2022-03-29 13:40:30|11258.16|11258.16|11261.55|11261.55|11261.55|11261.55|11258.16|11258.16|0
1648561240000|2022-03-29 13:40:40|11261.76|11261.76|11260.43|11260.43|11262.27|11262.27|11260.43|11260.43|0
1648561270000|2022-03-29 13:41:10|11259.93|11259.93|11259.93|11259.93|11259.93|11259.93|11259.93|11259.93|0
1648561280000|2022-03-29 13:41:20|11259.82|11259.82|11259.97|11259.97|11259.97|11259.97|11259.82|11259.82|0
1648561300000|2022-03-29 13:41:40|11258.79|11258.79|11259.18|11259.18|11259.18|11259.18|11258.79|11258.79|0
1648561310000|2022-03-29 13:41:50|11258.93|11258.93|11256.05|11256.05|11258.93|11258.93|11255.99|11255.99|0
1648561320000|2022-03-29 13:42:00|11255.7|11255.7|11255.79|11255.79|11255.79|11255.79|11255.7|11255.7|0
1648561330000|2022-03-29 13:42:10|11255|11255|11252.69|11252.69|11255|11255|11252.69|11252.69|0
1648561340000|2022-03-29 13:42:20|11251.71|11251.71|11251.41|11251.41|11251.71|11251.71|11250.73|11250.73|0
1648561350000|2022-03-29 13:42:30|11251.29|11251.29|11251.29|11251.29|11251.29|11251.29|11251.29|11251.29|0
1648561360000|2022-03-29 13:42:40|11252.47|11252.47|11249.63|11249.63|11253.45|11253.45|11249.63|11249.63|0
1648561370000|2022-03-29 13:42:50|11249.54|11249.54|11249.04|11249.04|11249.54|11249.54|11249.04|11249.04|0
1648561380000|2022-03-29 13:43:00|11250.99|11250.99|11257.22|11257.22|11257.22|11257.22|11250.99|11250.99|0
1648561390000|2022-03-29 13:43:10|11255.27|11255.27|11251.32|11251.32|11255.27|11255.27|11251.32|11251.32|0
1648561400000|2022-03-29 13:43:20|11251.72|11251.72|11250.2|11250.2|11251.72|11251.72|11250.2|11250.2|0
1648561410000|2022-03-29 13:43:30|11250.15|11250.15|11249.42|11249.42|11250.15|11250.15|11249.42|11249.42|0
1648561420000|2022-03-29 13:43:40|11250.61|11250.61|11252.97|11252.97|11252.97|11252.97|11250.61|11250.61|0
1648561430000|2022-03-29 13:43:50|11256.52|11256.52|11253.92|11253.92|11256.52|11256.52|11252.74|11252.74|0
1648561440000|2022-03-29 13:44:00|11252.95|11252.95|11250.61|11250.61|11252.95|11252.95|11249.52|11249.52|0
1648561450000|2022-03-29 13:44:10|11251.01|11251.01|11252.19|11252.19|11252.19|11252.19|11251.01|11251.01|0
1648561460000|2022-03-29 13:44:20|11251.79|11251.79|11251.79|11251.79|11251.79|11251.79|11251.79|11251.79|0
1648561470000|2022-03-29 13:44:30|11251|11251|11251.12|11251.12|11251.12|11251.12|11251|11251|0
1648561480000|2022-03-29 13:44:40|11251.02|11251.02|11250.93|11250.93|11251.02|11251.02|11250.93|11250.93|0
1648561490000|2022-03-29 13:44:50|11250.84|11250.84|11250.38|11250.38|11251.56|11251.56|11250.38|11250.38|0
1648561500000|2022-03-29 13:45:00|11249.98|11249.98|11250.22|11250.22|11251.4|11251.4|11249.98|11249.98|0
1648561510000|2022-03-29 13:45:10|11251.4|11251.4|11249.47|11249.47|11252.58|11252.58|11247.89|11247.89|0
1648561520000|2022-03-29 13:45:20|11248.29|11248.29|11247.89|11247.89|11248.29|11248.29|11247.89|11247.89|0
1648561530000|2022-03-29 13:45:30|11246.92|11246.92|11246.92|11246.92|11246.92|11246.92|11246.92|11246.92|0
1648561540000|2022-03-29 13:45:40|11245.94|11245.94|11245.91|11245.91|11245.94|11245.94|11245.54|11245.54|0
1648561550000|2022-03-29 13:45:50|11247.09|11247.09|11246.77|11246.77|11247.09|11247.09|11246.77|11246.77|0
1648561560000|2022-03-29 13:46:00|11246.52|11246.52|11244.96|11244.96|11246.52|11246.52|11244.45|11244.45|0
1648561570000|2022-03-29 13:46:10|11244.45|11244.45|11243.49|11243.49|11245.24|11245.24|11242.87|11242.87|0
1648561580000|2022-03-29 13:46:20|11243.26|11243.26|11242.28|11242.28|11243.26|11243.26|11242.28|11242.28|0
1648561590000|2022-03-29 13:46:30|11242.21|11242.21|11239.66|11239.66|11242.21|11242.21|11238.29|11238.29|0
1648561600000|2022-03-29 13:46:40|11238.48|11238.48|11242.78|11242.78|11242.96|11242.96|11238.48|11238.48|0
1648561610000|2022-03-29 13:46:50|11242.52|11242.52|11237.54|11237.54|11242.75|11242.75|11235.18|11235.18|0
1648561620000|2022-03-29 13:47:00|11238.73|11238.73|11239.04|11239.04|11239.04|11239.04|11238.73|11238.73|0
1648561630000|2022-03-29 13:47:10|11238.78|11238.78|11237.17|11237.17|11238.78|11238.78|11237.17|11237.17|0
1648561640000|2022-03-29 13:47:20|11236.19|11236.19|11237.91|11237.91|11238.14|11238.14|11236.19|11236.19|0
1648561650000|2022-03-29 13:47:30|11238.12|11238.12|11238.12|11238.12|11238.12|11238.12|11238.12|11238.12|0
1648561660000|2022-03-29 13:47:40|11238.52|11238.52|11237.52|11237.52|11238.52|11238.52|11237.52|11237.52|0
1648561670000|2022-03-29 13:47:50|11237.31|11237.31|11237.31|11237.31|11237.31|11237.31|11237.31|11237.31|0
1648561680000|2022-03-29 13:48:00|11238.69|11238.69|11238.36|11238.36|11239.76|11239.76|11238.36|11238.36|0
1648561690000|2022-03-29 13:48:10|11238.54|11238.54|11230.67|11230.67|11238.54|11238.54|11230.67|11230.67|0
1648561700000|2022-03-29 13:48:20|11230.6|11230.6|11224.89|11224.89|11230.6|11230.6|11224.21|11224.21|0
1648561710000|2022-03-29 13:48:30|11225.44|11225.44|11223.47|11223.47|11225.53|11225.53|11223.07|11223.07|0
1648561720000|2022-03-29 13:48:40|11223.8|11223.8|11221.81|11221.81|11223.8|11223.8|11221.81|11221.81|0
1648561730000|2022-03-29 13:48:50|11219.44|11219.44|11216.19|11216.19|11219.44|11219.44|11216.19|11216.19|0
1648561740000|2022-03-29 13:49:00|11216.59|11216.59|11217.7|11217.7|11219.68|11219.68|11216.59|11216.59|0
1648561760000|2022-03-29 13:49:20|11218.39|11218.39|11216.43|11216.43|11218.39|11218.39|11216.43|11216.43|0
1648561770000|2022-03-29 13:49:30|11215.93|11215.93|11216|11216|11216.16|11216.16|11215.93|11215.93|0
1648561780000|2022-03-29 13:49:40|11215.84|11215.84|11215.19|11215.19|11216.37|11216.37|11215.19|11215.19|0
1648561790000|2022-03-29 13:49:50|11216.37|11216.37|11215.5|11215.5|11216.37|11216.37|11214.99|11214.99|0
1648561800000|2022-03-29 13:50:00|11215.66|11215.66|11213.21|11213.21|11215.66|11215.66|11212.87|11212.87|0
1648561810000|2022-03-29 13:50:10|11212.87|11212.87|11210.84|11210.84|11212.95|11212.95|11210.84|11210.84|0
1648561820000|2022-03-29 13:50:20|11211.64|11211.64|11215.64|11215.64|11216.61|11216.61|11211.64|11211.64|0
1648561830000|2022-03-29 13:50:30|11215.12|11215.12|11213.79|11213.79|11215.12|11215.12|11213.79|11213.79|0
1648561840000|2022-03-29 13:50:40|11214.98|11214.98|11214.98|11214.98|11214.98|11214.98|11214.98|11214.98|0
1648561850000|2022-03-29 13:50:50|11213.79|11213.79|11211.44|11211.44|11213.79|11213.79|11211.44|11211.44|0
1648561860000|2022-03-29 13:51:00|11210.94|11210.94|11213.26|11213.26|11213.31|11213.31|11210.94|11210.94|0
1648561870000|2022-03-29 13:51:10|11214.24|11214.24|11213.31|11213.31|11214.5|11214.5|11213.31|11213.31|0
1648561880000|2022-03-29 13:51:20|11214.5|11214.5|11214.04|11214.04|11214.5|11214.5|11214.04|11214.04|0
1648561890000|2022-03-29 13:51:30|11214.17|11214.17|11213.98|11213.98|11214.39|11214.39|11213.78|11213.78|0
1648561900000|2022-03-29 13:51:40|11215.17|11215.17|11215.36|11215.36|11215.97|11215.97|11215.17|11215.17|0
1648561910000|2022-03-29 13:51:50|11216.05|11216.05|11216.23|11216.23|11216.23|11216.23|11216.05|11216.05|0
1648561920000|2022-03-29 13:52:00|11216.64|11216.64|11218.43|11218.43|11218.43|11218.43|11216.64|11216.64|0
1648561930000|2022-03-29 13:52:10|11218.63|11218.63|11215.12|11215.12|11218.63|11218.63|11214.86|11214.86|0
1648561940000|2022-03-29 13:52:20|11216.1|11216.1|11216.73|11216.73|11217.08|11217.08|11216.1|11216.1|0
1648561950000|2022-03-29 13:52:30|11217.7|11217.7|11219.05|11219.05|11219.05|11219.05|11217.7|11217.7|0
1648561960000|2022-03-29 13:52:40|11218.07|11218.07|11217.27|11217.27|11218.07|11218.07|11217.07|11217.07|0
1648561970000|2022-03-29 13:52:50|11218.03|11218.03|11222.26|11222.26|11222.95|11222.95|11218.03|11218.03|0
1648561980000|2022-03-29 13:53:00|11221.08|11221.08|11221.08|11221.08|11221.08|11221.08|11221.08|11221.08|0
1648561990000|2022-03-29 13:53:10|11220.87|11220.87|11215.81|11215.81|11221.56|11221.56|11215.81|11215.81|0
1648562010000|2022-03-29 13:53:30|11216.02|11216.02|11217.25|11217.25|11217.25|11217.25|11215.04|11215.04|0
1648562030000|2022-03-29 13:53:50|11216.91|11216.91|11216.22|11216.22|11216.91|11216.91|11216.22|11216.22|0
1648562040000|2022-03-29 13:54:00|11215.87|11215.87|11214.29|11214.29|11215.87|11215.87|11214.29|11214.29|0
1648562050000|2022-03-29 13:54:10|11213.87|11213.87|11214.29|11214.29|11214.85|11214.85|11213.87|11213.87|0
1648562060000|2022-03-29 13:54:20|11213.89|11213.89|11214.22|11214.22|11214.22|11214.22|11213.89|11213.89|0
1648562070000|2022-03-29 13:54:30|11213.96|11213.96|11215.15|11215.15|11215.15|11215.15|11213.96|11213.96|0
1648562080000|2022-03-29 13:54:40|11214.17|11214.17|11214.17|11214.17|11214.17|11214.17|11214.17|11214.17|0
1648562090000|2022-03-29 13:54:50|11212.99|11212.99|11212.76|11212.76|11212.99|11212.99|11212.76|11212.76|0
1648562100000|2022-03-29 13:55:00|11212.91|11212.91|11214.17|11214.17|11214.17|11214.17|11212.91|11212.91|0
1648562120000|2022-03-29 13:55:20|11214.05|11214.05|11211.77|11211.77|11214.05|11214.05|11211.77|11211.77|0
1648562130000|2022-03-29 13:55:30|11211.98|11211.98|11216.23|11216.23|11216.23|11216.23|11211.98|11211.98|0
1648562140000|2022-03-29 13:55:40|11216.63|11216.63|11216.63|11216.63|11216.63|11216.63|11216.63|11216.63|0
1648562150000|2022-03-29 13:55:50|11215.65|11215.65|11215.22|11215.22|11215.86|11215.86|11215.22|11215.22|0
1648562160000|2022-03-29 13:56:00|11215.56|11215.56|11215.73|11215.73|11215.73|11215.73|11215.56|11215.56|0
1648562170000|2022-03-29 13:56:10|11214.55|11214.55|11214.9|11214.9|11214.9|11214.9|11214.55|11214.55|0
1648562180000|2022-03-29 13:56:20|11215.29|11215.29|11217.49|11217.49|11217.49|11217.49|11214.32|11214.32|0
1648562190000|2022-03-29 13:56:30|11217.84|11217.84|11221.32|11221.32|11221.32|11221.32|11217.84|11217.84|0
1648562200000|2022-03-29 13:56:40|11221.67|11221.67|11221.69|11221.69|11222.01|11222.01|11218.7|11218.7|0
1648562210000|2022-03-29 13:56:50|11221.77|11221.77|11222.17|11222.17|11222.17|11222.17|11221.77|11221.77|0
1648562220000|2022-03-29 13:57:00|11222.91|11222.91|11223.07|11223.07|11223.42|11223.42|11222.73|11222.73|0
1648562230000|2022-03-29 13:57:10|11222.67|11222.67|11222.67|11222.67|11222.67|11222.67|11222.67|11222.67|0
1648562240000|2022-03-29 13:57:20|11221.64|11221.64|11222.16|11222.16|11222.16|11222.16|11221.64|11221.64|0
1648562250000|2022-03-29 13:57:30|11222.51|11222.51|11222.51|11222.51|11222.51|11222.51|11222.51|11222.51|0
1648562260000|2022-03-29 13:57:40|11222.11|11222.11|11222.11|11222.11|11222.11|11222.11|11222.11|11222.11|0
1648562280000|2022-03-29 13:58:00|11221.71|11221.71|11222.69|11222.69|11222.69|11222.69|11221.71|11221.71|0
1648562290000|2022-03-29 13:58:10|11223.09|11223.09|11221.34|11221.34|11223.09|11223.09|11221.13|11221.13|0
1648562300000|2022-03-29 13:58:20|11221.1|11221.1|11218.97|11218.97|11221.1|11221.1|11218.97|11218.97|0
1648562310000|2022-03-29 13:58:30|11217.99|11217.99|11216.62|11216.62|11217.99|11217.99|11216.62|11216.62|0
1648562320000|2022-03-29 13:58:40|11217.8|11217.8|11217.8|11217.8|11217.8|11217.8|11216.62|11216.62|0
1648562330000|2022-03-29 13:58:50|11217.3|11217.3|11217.65|11217.65|11217.65|11217.65|11217.12|11217.12|0
1648562340000|2022-03-29 13:59:00|11217.86|11217.86|11218.82|11218.82|11219.04|11219.04|11217.86|11217.86|0
1648562350000|2022-03-29 13:59:10|11217.63|11217.63|11217.63|11217.63|11217.63|11217.63|11217.63|11217.63|0
1648562360000|2022-03-29 13:59:20|11218.61|11218.61|11218.61|11218.61|11218.61|11218.61|11218.61|11218.61|0
1648562370000|2022-03-29 13:59:30|11217.63|11217.63|11217.52|11217.52|11217.63|11217.63|11217.52|11217.52|0
1648562380000|2022-03-29 13:59:40|11216.34|11216.34|11217.12|11217.12|11217.12|11217.12|11216.08|11216.08|0
1648562390000|2022-03-29 13:59:50|11217.46|11217.46|11219.05|11219.05|11219.28|11219.28|11217.46|11217.46|0
1648562400000|2022-03-29 14:00:00|11221|11221|11218.71|11218.71|11222.7|11222.7|11218.71|11218.71|0
1648562410000|2022-03-29 14:00:10|11218.59|11218.59|11216.98|11216.98|11218.59|11218.59|11216.98|11216.98|0
1648562420000|2022-03-29 14:00:20|11220.02|11220.02|11220.02|11220.02|11220.02|11220.02|11220.02|11220.02|0
1648562430000|2022-03-29 14:00:30|11220.2|11220.2|11217.82|11217.82|11220.2|11220.2|11217.82|11217.82|0
1648562440000|2022-03-29 14:00:40|11217.47|11217.47|11217.47|11217.47|11217.47|11217.47|11217.47|11217.47|0
1648562450000|2022-03-29 14:00:50|11217.59|11217.59|11217.59|11217.59|11217.59|11217.59|11217.59|11217.59|0
1648562460000|2022-03-29 14:01:00|11217.43|11217.43|11213.17|11213.17|11217.43|11217.43|11213.17|11213.17|0
1648562470000|2022-03-29 14:01:10|11212.19|11212.19|11208.17|11208.17|11212.19|11212.19|11208.17|11208.17|0
1648562480000|2022-03-29 14:01:20|11206.98|11206.98|11206.82|11206.82|11206.98|11206.98|11206.82|11206.82|0
1648562490000|2022-03-29 14:01:30|11206.98|11206.98|11206.98|11206.98|11206.98|11206.98|11206.98|11206.98|0
1648562500000|2022-03-29 14:01:40|11206.01|11206.01|11205.54|11205.54|11206.01|11206.01|11205.54|11205.54|0
1648562510000|2022-03-29 14:01:50|11205.66|11205.66|11203.5|11203.5|11205.66|11205.66|11203.5|11203.5|0
1648562520000|2022-03-29 14:02:00|11202.52|11202.52|11202.29|11202.29|11202.78|11202.78|11201.6|11201.6|0
1648562530000|2022-03-29 14:02:10|11202.37|11202.37|11201.11|11201.11|11202.37|11202.37|11201.11|11201.11|0
1648562540000|2022-03-29 14:02:20|11202.29|11202.29|11202.21|11202.21|11202.41|11202.41|11202.21|11202.21|0
1648562550000|2022-03-29 14:02:30|11201.97|11201.97|11202.21|11202.21|11202.21|11202.21|11201.81|11201.81|0
1648562560000|2022-03-29 14:02:40|11202|11202|11202.74|11202.74|11202.74|11202.74|11202|11202|0
1648562570000|2022-03-29 14:02:50|11203.14|11203.14|11203.49|11203.49|11203.49|11203.49|11202.74|11202.74|0
1648562580000|2022-03-29 14:03:00|11203.14|11203.14|11203.03|11203.03|11203.14|11203.14|11202.8|11202.8|0
1648562590000|2022-03-29 14:03:10|11204.01|11204.01|11205.6|11205.6|11206.58|11206.58|11204.01|11204.01|0
1648562600000|2022-03-29 14:03:20|11205.81|11205.81|11206.01|11206.01|11206.01|11206.01|11205.81|11205.81|0
1648562610000|2022-03-29 14:03:30|11207.19|11207.19|11207.89|11207.89|11207.89|11207.89|11207.19|11207.19|0
1648562620000|2022-03-29 14:03:40|11208.35|11208.35|11207.75|11207.75|11208.93|11208.93|11207.75|11207.75|0
1648562630000|2022-03-29 14:03:50|11207.98|11207.98|11206.79|11206.79|11207.98|11207.98|11206.79|11206.79|0
1648562640000|2022-03-29 14:04:00|11205.81|11205.81|11204.54|11204.54|11205.81|11205.81|11204.43|11204.43|0
1648562650000|2022-03-29 14:04:10|11204.04|11204.04|11202.06|11202.06|11204.04|11204.04|11200.71|11200.71|0
1648562660000|2022-03-29 14:04:20|11200.88|11200.88|11200.67|11200.67|11200.88|11200.88|11200.67|11200.67|0
1648562670000|2022-03-29 14:04:30|11200.39|11200.39|11200.39|11200.39|11200.39|11200.39|11200.39|11200.39|0
1648562680000|2022-03-29 14:04:40|11200.56|11200.56|11200.69|11200.69|11200.69|11200.69|11200.43|11200.43|0
1648562690000|2022-03-29 14:04:50|11200.34|11200.34|11200.34|11200.34|11200.34|11200.34|11200.34|11200.34|0
1648562700000|2022-03-29 14:05:00|11200.55|11200.55|11199.73|11199.73|11200.92|11200.92|11199.73|11199.73|0
1648562710000|2022-03-29 14:05:10|11199.57|11199.57|11198.19|11198.19|11199.57|11199.57|11198.19|11198.19|0
1648562720000|2022-03-29 14:05:20|11198.27|11198.27|11198.27|11198.27|11198.27|11198.27|11198.27|11198.27|0
1648562730000|2022-03-29 14:05:30|11198.07|11198.07|11199.65|11199.65|11199.65|11199.65|11198.07|11198.07|0
1648562740000|2022-03-29 14:05:40|11199.56|11199.56|11198.58|11198.58|11200.88|11200.88|11198.58|11198.58|0
1648562750000|2022-03-29 14:05:50|11198.33|11198.33|11197.03|11197.03|11198.33|11198.33|11197.03|11197.03|0
1648562760000|2022-03-29 14:06:00|11196.8|11196.8|11194.68|11194.68|11196.8|11196.8|11194.68|11194.68|0
1648562770000|2022-03-29 14:06:10|11193.88|11193.88|11193.88|11193.88|11193.88|11193.88|11193.88|11193.88|0
1648562780000|2022-03-29 14:06:20|11195.07|11195.07|11194.99|11194.99|11195.07|11195.07|11194.99|11194.99|0
1648562800000|2022-03-29 14:06:40|11194.79|11194.79|11194.79|11194.79|11194.79|11194.79|11194.79|11194.79|0
1648562810000|2022-03-29 14:06:50|11194.66|11194.66|11192.71|11192.71|11194.66|11194.66|11192.71|11192.71|0
1648562820000|2022-03-29 14:07:00|11192.36|11192.36|11193.03|11193.03|11193.38|11193.38|11192.2|11192.2|0
1648562830000|2022-03-29 14:07:10|11192.82|11192.82|11192.61|11192.61|11192.82|11192.82|11192.61|11192.61|0
1648562850000|2022-03-29 14:07:30|11192.45|11192.45|11193.23|11193.23|11193.23|11193.23|11192.05|11192.05|0
1648562860000|2022-03-29 14:07:40|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|0
1648562870000|2022-03-29 14:07:50|11192|11192|11191.21|11191.21|11192|11192|11190.81|11190.81|0
1648562880000|2022-03-29 14:08:00|11190.03|11190.03|11190.98|11190.98|11190.98|11190.98|11189.56|11189.56|0
1648562890000|2022-03-29 14:08:10|11189.79|11189.79|11189.79|11189.79|11189.79|11189.79|11189.79|11189.79|0
1648562900000|2022-03-29 14:08:20|11188.82|11188.82|11188.82|11188.82|11188.82|11188.82|11187.64|11187.64|0
1648562910000|2022-03-29 14:08:30|11187.64|11187.64|11187.64|11187.64|11187.64|11187.64|11187.64|11187.64|0
1648562920000|2022-03-29 14:08:40|11188.82|11188.82|11188.82|11188.82|11188.82|11188.82|11188.82|11188.82|0
1648562940000|2022-03-29 14:09:00|11190.14|11190.14|11190.48|11190.48|11192.44|11192.44|11190.14|11190.14|0
1648562960000|2022-03-29 14:09:20|11189.98|11189.98|11189.98|11189.98|11189.98|11189.98|11189.98|11189.98|0
1648562980000|2022-03-29 14:09:40|11190.38|11190.38|11189.98|11189.98|11190.38|11190.38|11189.89|11189.89|0
1648563000000|2022-03-29 14:10:00|11190.21|11190.21|11193.49|11193.49|11193.49|11193.49|11190.21|11190.21|0
1648563010000|2022-03-29 14:10:10|11193.28|11193.28|11193.28|11193.28|11193.28|11193.28|11193.28|11193.28|0
1648563020000|2022-03-29 14:10:20|11192.3|11192.3|11192.1|11192.1|11192.3|11192.3|11192.1|11192.1|0
1648563030000|2022-03-29 14:10:30|11193.08|11193.08|11198.44|11198.44|11198.44|11198.44|11193.08|11193.08|0
1648563040000|2022-03-29 14:10:40|11196.48|11196.48|11194.61|11194.61|11196.48|11196.48|11194.61|11194.61|0
1648563050000|2022-03-29 14:10:50|11193.92|11193.92|11193.92|11193.92|11193.92|11193.92|11193.92|11193.92|0
1648563060000|2022-03-29 14:11:00|11195.1|11195.1|11193.3|11193.3|11196.28|11196.28|11193.3|11193.3|0
1648563080000|2022-03-29 14:11:20|11193.61|11193.61|11193.61|11193.61|11193.61|11193.61|11193.61|11193.61|0
1648563100000|2022-03-29 14:11:40|11194.79|11194.79|11195.07|11195.07|11195.07|11195.07|11194.61|11194.61|0
1648563110000|2022-03-29 14:11:50|11193.88|11193.88|11189.04|11189.04|11195.07|11195.07|11188.65|11188.65|0
1648563120000|2022-03-29 14:12:00|11188.81|11188.81|11180.54|11180.54|11188.81|11188.81|11180.11|11180.11|0
1648563130000|2022-03-29 14:12:10|11179.56|11179.56|11179.56|11179.56|11179.56|11179.56|11179.56|11179.56|0
1648563140000|2022-03-29 14:12:20|11179.41|11179.41|11180.5|11180.5|11180.59|11180.59|11179.41|11179.41|0
1648563150000|2022-03-29 14:12:30|11180.27|11180.27|11180.27|11180.27|11180.27|11180.27|11180.27|11180.27|0
1648563160000|2022-03-29 14:12:40|11180.01|11180.01|11180.67|11180.67|11180.67|11180.67|11179.3|11179.3|0
1648563170000|2022-03-29 14:12:50|11181.07|11181.07|11183.02|11183.02|11183.02|11183.02|11181.07|11181.07|0
1648563180000|2022-03-29 14:13:00|11183.28|11183.28|11181.94|11181.94|11183.43|11183.43|11181.94|11181.94|0
1648563190000|2022-03-29 14:13:10|11181.73|11181.73|11179.82|11179.82|11181.73|11181.73|11179.56|11179.56|0
1648563200000|2022-03-29 14:13:20|11181|11181|11180.76|11180.76|11181|11181|11180.76|11180.76|0
1648563210000|2022-03-29 14:13:30|11179.58|11179.58|11180.88|11180.88|11180.88|11180.88|11179.58|11179.58|0
1648563230000|2022-03-29 14:13:50|11180.62|11180.62|11180.62|11180.62|11180.62|11180.62|11180.62|11180.62|0
1648563240000|2022-03-29 14:14:00|11180.47|11180.47|11178.31|11178.31|11180.47|11180.47|11178.31|11178.31|0
1648563250000|2022-03-29 14:14:10|11178.15|11178.15|11174.88|11174.88|11178.34|11178.34|11174.88|11174.88|0
1648563260000|2022-03-29 14:14:20|11173.69|11173.69|11173.19|11173.19|11174.67|11174.67|11173.19|11173.19|0
1648563270000|2022-03-29 14:14:30|11173.42|11173.42|11173.3|11173.3|11173.42|11173.42|11173.3|11173.3|0
1648563280000|2022-03-29 14:14:40|11174.49|11174.49|11174.3|11174.3|11174.49|11174.49|11174.3|11174.3|0
1648563290000|2022-03-29 14:14:50|11174.53|11174.53|11174.88|11174.88|11175.22|11175.22|11174.53|11174.53|0
1648563300000|2022-03-29 14:15:00|11174.53|11174.53|11172.75|11172.75|11174.53|11174.53|11172.75|11172.75|0
1648563310000|2022-03-29 14:15:10|11173.94|11173.94|11174.33|11174.33|11174.33|11174.33|11173.15|11173.15|0
1648563330000|2022-03-29 14:15:30|11175.31|11175.31|11173.1|11173.1|11175.31|11175.31|11172.95|11172.95|0
1648563340000|2022-03-29 14:15:40|11172.31|11172.31|11172.84|11172.84|11173.1|11173.1|11172.31|11172.31|0
1648563350000|2022-03-29 14:15:50|11172.05|11172.05|11169.73|11169.73|11172.05|11172.05|11169.73|11169.73|0
1648563360000|2022-03-29 14:16:00|11168.55|11168.55|11165.92|11165.92|11168.55|11168.55|11165.92|11165.92|0
1648563370000|2022-03-29 14:16:10|11164.95|11164.95|11165.18|11165.18|11165.18|11165.18|11164.95|11164.95|0
1648563380000|2022-03-29 14:16:20|11164.92|11164.92|11164.92|11164.92|11164.92|11164.92|11164.92|11164.92|0
1648563390000|2022-03-29 14:16:30|11164.42|11164.42|11164.42|11164.42|11164.42|11164.42|11164.42|11164.42|0
1648563400000|2022-03-29 14:16:40|11163.44|11163.44|11161.02|11161.02|11163.44|11163.44|11160.82|11160.82|0
1648563410000|2022-03-29 14:16:50|11162.2|11162.2|11162.2|11162.2|11162.2|11162.2|11162.2|11162.2|0
1648563420000|2022-03-29 14:17:00|11161.97|11161.97|11160.83|11160.83|11161.97|11161.97|11160.48|11160.48|0
1648563430000|2022-03-29 14:17:10|11160.43|11160.43|11161.23|11161.23|11161.23|11161.23|11160.43|11160.43|0
1648563440000|2022-03-29 14:17:20|11160.05|11160.05|11161.03|11161.03|11161.03|11161.03|11160.05|11160.05|0
1648563450000|2022-03-29 14:17:30|11162.08|11162.08|11166.26|11166.26|11166.26|11166.26|11162.08|11162.08|0
1648563460000|2022-03-29 14:17:40|11166.76|11166.76|11166.76|11166.76|11166.76|11166.76|11166.76|11166.76|0
1648563470000|2022-03-29 14:17:50|11166.36|11166.36|11166.02|11166.02|11166.36|11166.36|11166.02|11166.02|0
1648563480000|2022-03-29 14:18:00|11166.13|11166.13|11166.13|11166.13|11166.24|11166.24|11166.13|11166.13|0
1648563490000|2022-03-29 14:18:10|11164.18|11164.18|11162.4|11162.4|11164.18|11164.18|11162.25|11162.25|0
1648563500000|2022-03-29 14:18:20|11161.22|11161.22|11157.8|11157.8|11161.22|11161.22|11157.8|11157.8|0
1648563510000|2022-03-29 14:18:30|11157.38|11157.38|11153.98|11153.98|11157.38|11157.38|11152.79|11152.79|0
1648563520000|2022-03-29 14:18:40|11154.4|11154.4|11154.4|11154.4|11154.4|11154.4|11154.4|11154.4|0
1648563530000|2022-03-29 14:18:50|11153.21|11153.21|11153|11153|11153.21|11153.21|11153|11153|0
1648563540000|2022-03-29 14:19:00|11152.89|11152.89|11152.89|11152.89|11152.89|11152.89|11152.89|11152.89|0
1648563560000|2022-03-29 14:19:20|11154.07|11154.07|11154.07|11154.07|11154.07|11154.07|11154.07|11154.07|0
1648563570000|2022-03-29 14:19:30|11155.05|11155.05|11155.05|11155.05|11155.05|11155.05|11155.05|11155.05|0
1648563590000|2022-03-29 14:19:50|11154.86|11154.86|11148.01|11148.01|11154.95|11154.95|11148.01|11148.01|0
1648563600000|2022-03-29 14:20:00|11147.33|11147.33|11147.88|11147.88|11147.88|11147.88|11147.33|11147.33|0
1648563610000|2022-03-29 14:20:10|11147.62|11147.62|11147.62|11147.62|11147.62|11147.62|11147.62|11147.62|0
1648563620000|2022-03-29 14:20:20|11147.44|11147.44|11147.96|11147.96|11148.22|11148.22|11147.04|11147.04|0
1648563630000|2022-03-29 14:20:30|11146.01|11146.01|11145.31|11145.31|11146.02|11146.02|11144|11144|0
1648563640000|2022-03-29 14:20:40|11145.05|11145.05|11143.87|11143.87|11145.05|11145.05|11143.87|11143.87|0
1648563650000|2022-03-29 14:20:50|11143.47|11143.47|11143.47|11143.47|11143.47|11143.47|11143.47|11143.47|0
1648563660000|2022-03-29 14:21:00|11142.29|11142.29|11139.04|11139.04|11142.29|11142.29|11139.04|11139.04|0
1648563670000|2022-03-29 14:21:10|11138.78|11138.78|11138.22|11138.22|11138.78|11138.78|11138.22|11138.22|0
1648563680000|2022-03-29 14:21:20|11138.07|11138.07|11138.23|11138.23|11138.23|11138.23|11138.07|11138.07|0
1648563690000|2022-03-29 14:21:30|11137.25|11137.25|11135.48|11135.48|11137.25|11137.25|11135.48|11135.48|0
1648563700000|2022-03-29 14:21:40|11135.01|11135.01|11133.83|11133.83|11135.01|11135.01|11133.83|11133.83|0
1648563710000|2022-03-29 14:21:50|11133.57|11133.57|11133.2|11133.2|11133.57|11133.57|11133.2|11133.2|0
1648563720000|2022-03-29 14:22:00|11132.01|11132.01|11129.74|11129.74|11132.01|11132.01|11129.74|11129.74|0
1648563730000|2022-03-29 14:22:10|11130|11130|11129.97|11129.97|11130|11130|11129.65|11129.65|0
1648563740000|2022-03-29 14:22:20|11129.57|11129.57|11129.49|11129.49|11129.57|11129.57|11129.49|11129.49|0
1648563750000|2022-03-29 14:22:30|11127.13|11127.13|11127.13|11127.13|11127.13|11127.13|11127.13|11127.13|0
1648563760000|2022-03-29 14:22:40|11126.44|11126.44|11125.37|11125.37|11126.55|11126.55|11124.18|11124.18|0
1648563770000|2022-03-29 14:22:50|11125.02|11125.02|11127.18|11127.18|11127.18|11127.18|11125.02|11125.02|0
1648563780000|2022-03-29 14:23:00|11127.58|11127.58|11126.4|11126.4|11127.58|11127.58|11126.4|11126.4|0
1648563790000|2022-03-29 14:23:10|11127.37|11127.37|11129.02|11129.02|11129.4|11129.4|11127.24|11127.24|0
1648563800000|2022-03-29 14:23:20|11128.52|11128.52|11128.17|11128.17|11128.52|11128.52|11128.17|11128.17|0
1648563810000|2022-03-29 14:23:30|11129.35|11129.35|11127.83|11127.83|11129.35|11129.35|11127.83|11127.83|0
1648563830000|2022-03-29 14:23:50|11128.06|11128.06|11127.94|11127.94|11128.06|11128.06|11127.94|11127.94|0
1648563840000|2022-03-29 14:24:00|11128.92|11128.92|11134.35|11134.35|11134.35|11134.35|11128.92|11128.92|0
1648563850000|2022-03-29 14:24:10|11134.69|11134.69|11135.69|11135.69|11135.69|11135.69|11134.69|11134.69|0
1648563860000|2022-03-29 14:24:20|11134.51|11134.51|11133.56|11133.56|11136.19|11136.19|11132.85|11132.85|0
1648563870000|2022-03-29 14:24:30|11133.91|11133.91|11133.51|11133.51|11133.91|11133.91|11133.51|11133.51|0
1648563880000|2022-03-29 14:24:40|11133.3|11133.3|11133.46|11133.46|11133.97|11133.97|11133.3|11133.3|0
1648563890000|2022-03-29 14:24:50|11132.67|11132.67|11132.67|11132.67|11132.67|11132.67|11132.67|11132.67|0
1648563900000|2022-03-29 14:25:00|11132.33|11132.33|11130.55|11130.55|11132.33|11132.33|11130.52|11130.52|0
1648563910000|2022-03-29 14:25:10|11130.85|11130.85|11130.34|11130.34|11130.85|11130.85|11130.34|11130.34|0
1648563920000|2022-03-29 14:25:20|11131.53|11131.53|11131.24|11131.24|11131.53|11131.53|11130.78|11130.78|0
1648563930000|2022-03-29 14:25:30|11131.29|11131.29|11131.29|11131.29|11131.29|11131.29|11131.29|11131.29|0
1648563940000|2022-03-29 14:25:40|11131.16|11131.16|11131.16|11131.16|11131.16|11131.16|11131.16|11131.16|0
1648563950000|2022-03-29 14:25:50|11132.14|11132.14|11131.16|11131.16|11132.14|11132.14|11131.16|11131.16|0
1648563960000|2022-03-29 14:26:00|11129.21|11129.21|11129.08|11129.08|11129.21|11129.21|11129.08|11129.08|0
1648563970000|2022-03-29 14:26:10|11130.27|11130.27|11128.74|11128.74|11130.27|11130.27|11128.74|11128.74|0
1648563980000|2022-03-29 14:26:20|11128.39|11128.39|11129.3|11129.3|11129.58|11129.58|11128.39|11128.39|0
1648564000000|2022-03-29 14:26:40|11129.53|11129.53|11128.53|11128.53|11130.51|11130.51|11128.53|11128.53|0
1648564010000|2022-03-29 14:26:50|11128.27|11128.27|11128.02|11128.02|11128.27|11128.27|11128.02|11128.02|0
1648564020000|2022-03-29 14:27:00|11126.83|11126.83|11126.83|11126.83|11126.83|11126.83|11126.83|11126.83|0
1648564030000|2022-03-29 14:27:10|11125.65|11125.65|11125.65|11125.65|11125.65|11125.65|11125.65|11125.65|0
1648564040000|2022-03-29 14:27:20|11126.05|11126.05|11126.7|11126.7|11126.7|11126.7|11126.05|11126.05|0
1648564060000|2022-03-29 14:27:40|11126.78|11126.78|11126.86|11126.86|11126.86|11126.86|11126.78|11126.78|0
1648564070000|2022-03-29 14:27:50|11129.22|11129.22|11130.73|11130.73|11130.73|11130.73|11129.22|11129.22|0
1648564080000|2022-03-29 14:28:00|11130.85|11130.85|11133.86|11133.86|11133.86|11133.86|11130.85|11130.85|0
1648564090000|2022-03-29 14:28:10|11132.88|11132.88|11144.44|11144.44|11146.8|11146.8|11132.88|11132.88|0
1648564100000|2022-03-29 14:28:20|11144.96|11144.96|11144.84|11144.84|11144.96|11144.96|11142.59|11142.59|0
1648564110000|2022-03-29 14:28:30|11144.96|11144.96|11145.95|11145.95|11148.51|11148.51|11144.96|11144.96|0
1648564120000|2022-03-29 14:28:40|11144.77|11144.77|11144.77|11144.77|11144.77|11144.77|11144.77|11144.77|0
1648564130000|2022-03-29 14:28:50|11145|11145|11148.19|11148.19|11148.19|11148.19|11145|11145|0
1648564140000|2022-03-29 14:29:00|11148.6|11148.6|11149.95|11149.95|11151.13|11151.13|11148.6|11148.6|0
1648564150000|2022-03-29 14:29:10|11151.13|11151.13|11151.73|11151.73|11151.73|11151.73|11151.13|11151.13|0
1648564160000|2022-03-29 14:29:20|11150.55|11150.55|11149.65|11149.65|11150.55|11150.55|11149.57|11149.57|0
1648564170000|2022-03-29 14:29:30|11150.63|11150.63|11151.6|11151.6|11151.6|11151.6|11150.63|11150.63|0
1648564180000|2022-03-29 14:29:40|11152|11152|11153.03|11153.03|11153.03|11153.03|11152|11152|0
1648564190000|2022-03-29 14:29:50|11153.38|11153.38|11154.57|11154.57|11154.57|11154.57|11153.38|11153.38|0
1648564200000|2022-03-29 14:30:00|11154.78|11154.78|11152.43|11152.43|11155.96|11155.96|11152.43|11152.43|0
1648564210000|2022-03-29 14:30:10|11152.08|11152.08|11152.16|11152.16|11153.34|11153.34|11152.08|11152.08|0
1648564220000|2022-03-29 14:30:20|11152.95|11152.95|11153.35|11153.35|11153.35|11153.35|11152.95|11152.95|0
1648564230000|2022-03-29 14:30:30|11154.33|11154.33|11153.15|11153.15|11154.33|11154.33|11153.15|11153.15|0
1648564240000|2022-03-29 14:30:40|11154.18|11154.18|11156.34|11156.34|11156.34|11156.34|11154.18|11154.18|0
1648564250000|2022-03-29 14:30:50|11156.6|11156.6|11156.6|11156.6|11156.6|11156.6|11156.6|11156.6|0
1648564260000|2022-03-29 14:31:00|11156.76|11156.76|11156.76|11156.76|11156.76|11156.76|11156.76|11156.76|0
1648564270000|2022-03-29 14:31:10|11155.79|11155.79|11155.97|11155.97|11155.97|11155.97|11155.79|11155.79|0
1648564280000|2022-03-29 14:31:20|11155.76|11155.76|11156.21|11156.21|11156.21|11156.21|11155.74|11155.74|0
1648564290000|2022-03-29 14:31:30|11155.81|11155.81|11156.05|11156.05|11156.05|11156.05|11155.81|11155.81|0
1648564300000|2022-03-29 14:31:40|11156.2|11156.2|11154.67|11154.67|11156.2|11156.2|11154.67|11154.67|0
1648564310000|2022-03-29 14:31:50|11152.72|11152.72|11151.92|11151.92|11152.72|11152.72|11151.92|11151.92|0
1648564320000|2022-03-29 14:32:00|11150.74|11150.74|11150.74|11150.74|11150.74|11150.74|11150.74|11150.74|0
1648564330000|2022-03-29 14:32:10|11151.92|11151.92|11152.5|11152.5|11152.5|11152.5|11150.74|11150.74|0
1648564340000|2022-03-29 14:32:20|11152.76|11152.76|11153.95|11153.95|11153.95|11153.95|11152.76|11152.76|0
1648564350000|2022-03-29 14:32:30|11153.44|11153.44|11154.04|11154.04|11154.04|11154.04|11153.44|11153.44|0
1648564360000|2022-03-29 14:32:40|11153.35|11153.35|11149.55|11149.55|11153.35|11153.35|11149.55|11149.55|0
1648564370000|2022-03-29 14:32:50|11149.39|11149.39|11144.22|11144.22|11149.39|11149.39|11144.22|11144.22|0
1648564380000|2022-03-29 14:33:00|11143.96|11143.96|11143.27|11143.27|11143.96|11143.96|11143.27|11143.27|0
1648564390000|2022-03-29 14:33:10|11142.77|11142.77|11142.77|11142.77|11142.77|11142.77|11141.59|11141.59|0
1648564400000|2022-03-29 14:33:20|11142.37|11142.37|11141.85|11141.85|11142.37|11142.37|11141.85|11141.85|0
1648564410000|2022-03-29 14:33:30|11142.06|11142.06|11141.65|11141.65|11142.06|11142.06|11141.65|11141.65|0
1648564420000|2022-03-29 14:33:40|11141.45|11141.45|11141.65|11141.65|11141.65|11141.65|11141.45|11141.45|0
1648564430000|2022-03-29 14:33:50|11141.85|11141.85|11139.9|11139.9|11141.85|11141.85|11139.9|11139.9|0
1648564440000|2022-03-29 14:34:00|11138.72|11138.72|11138.87|11138.87|11138.99|11138.99|11137.8|11137.8|0
1648564450000|2022-03-29 14:34:10|11139.27|11139.27|11140.07|11140.07|11140.07|11140.07|11139.27|11139.27|0
1648564460000|2022-03-29 14:34:20|11139.43|11139.43|11138.44|11138.44|11139.43|11139.43|11138.44|11138.44|0
1648564470000|2022-03-29 14:34:30|11136.49|11136.49|11136.49|11136.49|11136.49|11136.49|11136.49|11136.49|0
1648564480000|2022-03-29 14:34:40|11136.29|11136.29|11136.29|11136.29|11136.29|11136.29|11136.29|11136.29|0
1648564490000|2022-03-29 14:34:50|11135.94|11135.94|11135.94|11135.94|11135.94|11135.94|11135.94|11135.94|0
1648564500000|2022-03-29 14:35:00|11138.3|11138.3|11140.21|11140.21|11140.21|11140.21|11138.3|11138.3|0
1648564510000|2022-03-29 14:35:10|11140.33|11140.33|11143.35|11143.35|11143.74|11143.74|11140.33|11140.33|0
1648564530000|2022-03-29 14:35:30|11144.12|11144.12|11143.32|11143.32|11144.12|11144.12|11142.94|11142.94|0
1648564540000|2022-03-29 14:35:40|11143.52|11143.52|11141.26|11141.26|11144.21|11144.21|11141.26|11141.26|0
1648564550000|2022-03-29 14:35:50|11139.65|11139.65|11138.07|11138.07|11139.65|11139.65|11138.07|11138.07|0
1648564560000|2022-03-29 14:36:00|11137.91|11137.91|11136.51|11136.51|11137.91|11137.91|11136.12|11136.12|0
1648564570000|2022-03-29 14:36:10|11135.33|11135.33|11134.51|11134.51|11136.51|11136.51|11134.51|11134.51|0
1648564580000|2022-03-29 14:36:20|11134.9|11134.9|11134.9|11134.9|11134.9|11134.9|11134.9|11134.9|0
1648564590000|2022-03-29 14:36:30|11136.09|11136.09|11136.09|11136.09|11137.27|11137.27|11136.09|11136.09|0
1648564600000|2022-03-29 14:36:40|11136.48|11136.48|11133.5|11133.5|11136.48|11136.48|11133.5|11133.5|0
1648564610000|2022-03-29 14:36:50|11134.48|11134.48|11137.44|11137.44|11137.44|11137.44|11134.48|11134.48|0
1648564620000|2022-03-29 14:37:00|11137.61|11137.61|11136.81|11136.81|11137.99|11137.99|11136.81|11136.81|0
1648564630000|2022-03-29 14:37:10|11135.63|11135.63|11138.52|11138.52|11138.52|11138.52|11135.63|11135.63|0
1648564650000|2022-03-29 14:37:30|11138.69|11138.69|11138.12|11138.12|11138.69|11138.69|11138.12|11138.12|0
1648564660000|2022-03-29 14:37:40|11137.97|11137.97|11135.7|11135.7|11137.97|11137.97|11134.29|11134.29|0
1648564670000|2022-03-29 14:37:50|11136.89|11136.89|11134.53|11134.53|11137.08|11137.08|11134.53|11134.53|0
1648564680000|2022-03-29 14:38:00|11134.4|11134.4|11134.35|11134.35|11135.58|11135.58|11134.2|11134.2|0
1648564690000|2022-03-29 14:38:10|11134|11134|11134|11134|11134|11134|11134|11134|0
1648564700000|2022-03-29 14:38:20|11133.75|11133.75|11133.62|11133.62|11134.93|11134.93|11133.62|11133.62|0
1648564710000|2022-03-29 14:38:30|11133.69|11133.69|11133.69|11133.69|11133.69|11133.69|11133.69|11133.69|0
1648564730000|2022-03-29 14:38:50|11135.07|11135.07|11133.89|11133.89|11135.07|11135.07|11133.89|11133.89|0
1648564740000|2022-03-29 14:39:00|11133.49|11133.49|11133.15|11133.15|11133.49|11133.49|11133.15|11133.15|0
1648564750000|2022-03-29 14:39:10|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|0
1648564760000|2022-03-29 14:39:20|11133.15|11133.15|11134.31|11134.31|11135.23|11135.23|11133.15|11133.15|0
1648564770000|2022-03-29 14:39:30|11134.57|11134.57|11134.17|11134.17|11134.57|11134.57|11134.17|11134.17|0
1648564790000|2022-03-29 14:39:50|11134.37|11134.37|11136.33|11136.33|11136.33|11136.33|11134.37|11134.37|0
1648564800000|2022-03-29 14:40:00|11134.37|11134.37|11134.58|11134.58|11134.58|11134.58|11134.37|11134.37|0
1648564810000|2022-03-29 14:40:10|11133.38|11133.38|11133.38|11133.38|11133.38|11133.38|11133.38|11133.38|0
1648564820000|2022-03-29 14:40:20|11133.18|11133.18|11133.18|11133.18|11133.18|11133.18|11133.18|11133.18|0
1648564830000|2022-03-29 14:40:30|11134.16|11134.16|11134.84|11134.84|11134.84|11134.84|11134.16|11134.16|0
1648564840000|2022-03-29 14:40:40|11135.1|11135.1|11134.51|11134.51|11135.51|11135.51|11134.32|11134.32|0
1648564850000|2022-03-29 14:40:50|11135.01|11135.01|11135.01|11135.01|11135.01|11135.01|11135.01|11135.01|0
1648564860000|2022-03-29 14:41:00|11134.83|11134.83|11134.71|11134.71|11134.92|11134.92|11134.71|11134.71|0
1648564870000|2022-03-29 14:41:10|11134.62|11134.62|11134.62|11134.62|11134.62|11134.62|11134.62|11134.62|0
1648564880000|2022-03-29 14:41:20|11134.28|11134.28|11134.28|11134.28|11134.28|11134.28|11134.28|11134.28|0
1648564900000|2022-03-29 14:41:40|11135.47|11135.47|11134.69|11134.69|11135.74|11135.74|11134.69|11134.69|0
1648564910000|2022-03-29 14:41:50|11134.29|11134.29|11128.02|11128.02|11136.72|11136.72|11126.92|11126.92|0
1648564920000|2022-03-29 14:42:00|11126.07|11126.07|11126.73|11126.73|11126.73|11126.73|11125.99|11125.99|0
1648564930000|2022-03-29 14:42:10|11127.71|11127.71|11131.16|11131.16|11131.25|11131.25|11127.71|11127.71|0
1648564940000|2022-03-29 14:42:20|11131.39|11131.39|11141.31|11141.31|11141.31|11141.31|11131.39|11131.39|0
1648564950000|2022-03-29 14:42:30|11141.15|11141.15|11141.97|11141.97|11141.97|11141.97|11141.15|11141.15|0
1648564960000|2022-03-29 14:42:40|11142.95|11142.95|11143.85|11143.85|11143.93|11143.93|11142.95|11142.95|0
1648564970000|2022-03-29 14:42:50|11144.43|11144.43|11143.98|11143.98|11144.43|11144.43|11143.98|11143.98|0
1648564980000|2022-03-29 14:43:00|11140.07|11140.07|11140.96|11140.96|11142.15|11142.15|11140.07|11140.07|0
1648565010000|2022-03-29 14:43:30|11141.94|11141.94|11143.36|11143.36|11143.36|11143.36|11141.94|11141.94|0
1648565020000|2022-03-29 14:43:40|11142.96|11142.96|11140.4|11140.4|11144.91|11144.91|11140.4|11140.4|0
1648565030000|2022-03-29 14:43:50|11141.59|11141.59|11141.39|11141.39|11141.59|11141.59|11141.39|11141.39|0
1648565040000|2022-03-29 14:44:00|11141.05|11141.05|11140.7|11140.7|11141.05|11141.05|11139.91|11139.91|0
1648565050000|2022-03-29 14:44:10|11139.52|11139.52|11140.3|11140.3|11140.7|11140.7|11139.52|11139.52|0
1648565060000|2022-03-29 14:44:20|11142.26|11142.26|11141.91|11141.91|11142.26|11142.26|11141.91|11141.91|0
1648565070000|2022-03-29 14:44:30|11142.08|11142.08|11140.9|11140.9|11142.08|11142.08|11140.9|11140.9|0
1648565080000|2022-03-29 14:44:40|11141.06|11141.06|11141.06|11141.06|11141.06|11141.06|11141.06|11141.06|0
1648565090000|2022-03-29 14:44:50|11141.21|11141.21|11142.77|11142.77|11142.77|11142.77|11141.21|11141.21|0
1648565100000|2022-03-29 14:45:00|11143.61|11143.61|11143.66|11143.66|11143.66|11143.66|11142.43|11142.43|0
1648565110000|2022-03-29 14:45:10|11143.74|11143.74|11143.74|11143.74|11143.74|11143.74|11143.74|11143.74|0
1648565120000|2022-03-29 14:45:20|11144.92|11144.92|11145.57|11145.57|11145.57|11145.57|11143.95|11143.95|0
1648565140000|2022-03-29 14:45:40|11146.55|11146.55|11148.57|11148.57|11148.57|11148.57|11146.55|11146.55|0
1648565150000|2022-03-29 14:45:50|11147.59|11147.59|11147.86|11147.86|11147.86|11147.86|11146.68|11146.68|0
1648565160000|2022-03-29 14:46:00|11147.98|11147.98|11149.24|11149.24|11149.24|11149.24|11147.98|11147.98|0
1648565170000|2022-03-29 14:46:10|11148.89|11148.89|11148.85|11148.85|11150.69|11150.69|11148.85|11148.85|0
1648565180000|2022-03-29 14:46:20|11148.34|11148.34|11149.53|11149.53|11149.53|11149.53|11148.34|11148.34|0
1648565190000|2022-03-29 14:46:30|11150.5|11150.5|11150.5|11150.5|11150.5|11150.5|11150.5|11150.5|0
1648565200000|2022-03-29 14:46:40|11150.1|11150.1|11151.61|11151.61|11151.61|11151.61|11150.1|11150.1|0
1648565210000|2022-03-29 14:46:50|11151.4|11151.4|11152.59|11152.59|11152.59|11152.59|11151.4|11151.4|0
1648565220000|2022-03-29 14:47:00|11153.77|11153.77|11152.79|11152.79|11153.77|11153.77|11152.79|11152.79|0
1648565230000|2022-03-29 14:47:10|11152.59|11152.59|11152.59|11152.59|11152.59|11152.59|11152.59|11152.59|0
1648565240000|2022-03-29 14:47:20|11152.09|11152.09|11155.46|11155.46|11155.46|11155.46|11152.08|11152.08|0
1648565250000|2022-03-29 14:47:30|11155.68|11155.68|11156.1|11156.1|11156.44|11156.44|11155.68|11155.68|0
1648565270000|2022-03-29 14:47:50|11155.75|11155.75|11156.52|11156.52|11157.7|11157.7|11155.34|11155.34|0
1648565280000|2022-03-29 14:48:00|11156.16|11156.16|11155.48|11155.48|11156.16|11156.16|11154.51|11154.51|0
1648565290000|2022-03-29 14:48:10|11154.3|11154.3|11157.99|11157.99|11157.99|11157.99|11154.3|11154.3|0
1648565300000|2022-03-29 14:48:20|11158.78|11158.78|11159.97|11159.97|11159.97|11159.97|11158.78|11158.78|0
1648565310000|2022-03-29 14:48:30|11161.15|11161.15|11161.67|11161.67|11161.67|11161.67|11161.15|11161.15|0
1648565320000|2022-03-29 14:48:40|11160.49|11160.49|11160.01|11160.01|11160.84|11160.84|11159.66|11159.66|0
1648565330000|2022-03-29 14:48:50|11160.99|11160.99|11159.59|11159.59|11160.99|11160.99|11159.59|11159.59|0
1648565340000|2022-03-29 14:49:00|11157.95|11157.95|11153.96|11153.96|11157.95|11157.95|11152.66|11152.66|0
1648565350000|2022-03-29 14:49:10|11155.06|11155.06|11156.04|11156.04|11157.15|11157.15|11155.06|11155.06|0
1648565370000|2022-03-29 14:49:30|11157.02|11157.02|11157.63|11157.63|11157.63|11157.63|11157.02|11157.02|0
1648565380000|2022-03-29 14:49:40|11158.81|11158.81|11159.16|11159.16|11159.16|11159.16|11158.81|11158.81|0
1648565390000|2022-03-29 14:49:50|11159.37|11159.37|11163.75|11163.75|11163.75|11163.75|11159.37|11159.37|0
1648565400000|2022-03-29 14:50:00|11163.91|11163.91|11162.89|11162.89|11163.91|11163.91|11162.89|11162.89|0
1648565410000|2022-03-29 14:50:10|11161.7|11161.7|11162.89|11162.89|11162.89|11162.89|11161.7|11161.7|0
1648565420000|2022-03-29 14:50:20|11161.7|11161.7|11161.7|11161.7|11162.89|11162.89|11161.7|11161.7|0
1648565430000|2022-03-29 14:50:30|11160.52|11160.52|11162.82|11162.82|11162.82|11162.82|11160.52|11160.52|0
1648565440000|2022-03-29 14:50:40|11164|11164|11166.23|11166.23|11166.23|11166.23|11164|11164|0
1648565450000|2022-03-29 14:50:50|11166.48|11166.48|11166.27|11166.27|11166.48|11166.48|11166.27|11166.27|0
1648565460000|2022-03-29 14:51:00|11166.45|11166.45|11166.36|11166.36|11166.45|11166.45|11166.36|11166.36|0
1648565470000|2022-03-29 14:51:10|11165.91|11165.91|11165.75|11165.75|11166.52|11166.52|11165.28|11165.28|0
1648565480000|2022-03-29 14:51:20|11165.55|11165.55|11167.1|11167.1|11167.21|11167.21|11165.55|11165.55|0
1648565500000|2022-03-29 14:51:40|11168.28|11168.28|11169.62|11169.62|11169.62|11169.62|11168.28|11168.28|0
1648565510000|2022-03-29 14:51:50|11169.85|11169.85|11166.83|11166.83|11169.85|11169.85|11166.72|11166.72|0
1648565520000|2022-03-29 14:52:00|11166.33|11166.33|11166.67|11166.67|11166.67|11166.67|11166.33|11166.33|0
1648565530000|2022-03-29 14:52:10|11166.49|11166.49|11167.03|11167.03|11167.03|11167.03|11165.85|11165.85|0
1648565540000|2022-03-29 14:52:20|11166.64|11166.64|11166.13|11166.13|11166.64|11166.64|11166.13|11166.13|0
1648565550000|2022-03-29 14:52:30|11165.16|11165.16|11165.16|11165.16|11165.16|11165.16|11165.16|11165.16|0
1648565560000|2022-03-29 14:52:40|11165.07|11165.07|11168.61|11168.61|11168.61|11168.61|11165.07|11165.07|0
1648565570000|2022-03-29 14:52:50|11168.87|11168.87|11168.01|11168.01|11168.92|11168.92|11167.73|11167.73|0
1648565580000|2022-03-29 14:53:00|11169.19|11169.19|11169.19|11169.19|11169.19|11169.19|11169.19|11169.19|0
1648565590000|2022-03-29 14:53:10|11169.34|11169.34|11169.34|11169.34|11169.34|11169.34|11169.34|11169.34|0
1648565600000|2022-03-29 14:53:20|11169.5|11169.5|11169.76|11169.76|11169.76|11169.76|11169.15|11169.15|0
1648565610000|2022-03-29 14:53:30|11169.58|11169.58|11168.15|11168.15|11169.58|11169.58|11168.15|11168.15|0
1648565620000|2022-03-29 14:53:40|11168.35|11168.35|11168.38|11168.38|11168.38|11168.38|11168.15|11168.15|0
1648565630000|2022-03-29 14:53:50|11168.53|11168.53|11168.53|11168.53|11168.53|11168.53|11168.53|11168.53|0
1648565640000|2022-03-29 14:54:00|11167.74|11167.74|11166.55|11166.55|11167.74|11167.74|11166.38|11166.38|0
1648565650000|2022-03-29 14:54:10|11167.73|11167.73|11167.73|11167.73|11167.73|11167.73|11167.73|11167.73|0
1648565660000|2022-03-29 14:54:20|11169.68|11169.68|11168.42|11168.42|11169.68|11169.68|11168.42|11168.42|0
1648565680000|2022-03-29 14:54:40|11168.77|11168.77|11171.44|11171.44|11171.44|11171.44|11168.77|11168.77|0
1648565690000|2022-03-29 14:54:50|11170.64|11170.64|11169.66|11169.66|11171.04|11171.04|11169.66|11169.66|0
1648565700000|2022-03-29 14:55:00|11169.27|11169.27|11169.06|11169.06|11169.27|11169.27|11168.85|11168.85|0
1648565710000|2022-03-29 14:55:10|11168.85|11168.85|11167.54|11167.54|11170.86|11170.86|11167.54|11167.54|0
1648565720000|2022-03-29 14:55:20|11167.14|11167.14|11168.15|11168.15|11168.15|11168.15|11167.14|11167.14|0
1648565730000|2022-03-29 14:55:30|11167.93|11167.93|11167.63|11167.63|11168.03|11168.03|11167.63|11167.63|0
1648565740000|2022-03-29 14:55:40|11168.81|11168.81|11168.42|11168.42|11168.81|11168.81|11168.42|11168.42|0
1648565750000|2022-03-29 14:55:50|11169.11|11169.11|11168.92|11168.92|11169.11|11169.11|11168.92|11168.92|0
1648565760000|2022-03-29 14:56:00|11168.53|11168.53|11167.41|11167.41|11168.53|11168.53|11167.2|11167.2|0
1648565770000|2022-03-29 14:56:10|11168.39|11168.39|11167.93|11167.93|11168.39|11168.39|11167.41|11167.41|0
1648565780000|2022-03-29 14:56:20|11167.72|11167.72|11167.72|11167.72|11167.72|11167.72|11167.72|11167.72|0
1648565790000|2022-03-29 14:56:30|11167.88|11167.88|11170.65|11170.65|11171.05|11171.05|11167.88|11167.88|0
1648565800000|2022-03-29 14:56:40|11169.86|11169.86|11169.86|11169.86|11170.84|11170.84|11169.86|11169.86|0
1648565810000|2022-03-29 14:56:50|11170.26|11170.26|11170.23|11170.23|11171.02|11171.02|11170.02|11170.02|0
1648565820000|2022-03-29 14:57:00|11169.05|11169.05|11167.86|11167.86|11169.05|11169.05|11167.86|11167.86|0
1648565830000|2022-03-29 14:57:10|11167.61|11167.61|11165.71|11165.71|11167.66|11167.66|11165.71|11165.71|0
1648565840000|2022-03-29 14:57:20|11165.66|11165.66|11166.74|11166.74|11167.53|11167.53|11165.66|11165.66|0
1648565850000|2022-03-29 14:57:30|11166.64|11166.64|11167.82|11167.82|11167.82|11167.82|11166.64|11166.64|0
1648565860000|2022-03-29 14:57:40|11168.61|11168.61|11168.61|11168.61|11168.61|11168.61|11168.61|11168.61|0
1648565870000|2022-03-29 14:57:50|11168.74|11168.74|11168.95|11168.95|11169.08|11169.08|11168.74|11168.74|0
1648565880000|2022-03-29 14:58:00|11169.16|11169.16|11168.47|11168.47|11169.16|11169.16|11168.47|11168.47|0
1648565890000|2022-03-29 14:58:10|11169.65|11169.65|11170.95|11170.95|11170.95|11170.95|11169.65|11169.65|0
1648565900000|2022-03-29 14:58:20|11171.35|11171.35|11171.53|11171.53|11171.53|11171.53|11171.35|11171.35|0
1648565910000|2022-03-29 14:58:30|11170.55|11170.55|11170.34|11170.34|11170.6|11170.6|11170.34|11170.34|0
1648565920000|2022-03-29 14:58:40|11170.74|11170.74|11166.03|11166.03|11170.74|11170.74|11166.03|11166.03|0
1648565930000|2022-03-29 14:58:50|11167.22|11167.22|11167.22|11167.22|11167.22|11167.22|11167.22|11167.22|0
1648565950000|2022-03-29 14:59:10|11167.17|11167.17|11167.17|11167.17|11167.17|11167.17|11167.17|11167.17|0
1648565960000|2022-03-29 14:59:20|11166.19|11166.19|11166.16|11166.16|11166.39|11166.39|11165.21|11165.21|0
1648565970000|2022-03-29 14:59:30|11165.93|11165.93|11165.93|11165.93|11165.93|11165.93|11165.93|11165.93|0
1648565980000|2022-03-29 14:59:40|11165.53|11165.53|11164.55|11164.55|11165.53|11165.53|11164.55|11164.55|0
1648565990000|2022-03-29 14:59:50|11165.53|11165.53|11166.14|11166.14|11167.32|11167.32|11165.53|11165.53|0
1648566000000|2022-03-29 15:00:00|11166.48|11166.48|11166.12|11166.12|11166.48|11166.48|11166.12|11166.12|0
1648566010000|2022-03-29 15:00:10|11166.23|11166.23|11167.96|11167.96|11167.96|11167.96|11166.23|11166.23|0
1648566020000|2022-03-29 15:00:20|11168.17|11168.17|11170.8|11170.8|11170.8|11170.8|11168.17|11168.17|0
1648566030000|2022-03-29 15:00:30|11169.62|11169.62|11169.62|11169.62|11169.62|11169.62|11169.62|11169.62|0
1648566040000|2022-03-29 15:00:40|11171.57|11171.57|11172.26|11172.26|11172.26|11172.26|11171.57|11171.57|0
1648566050000|2022-03-29 15:00:50|11172.21|11172.21|11172.21|11172.21|11172.21|11172.21|11172.21|11172.21|0
1648566060000|2022-03-29 15:01:00|11171.86|11171.86|11169.56|11169.56|11172.02|11172.02|11169.56|11169.56|0
1648566070000|2022-03-29 15:01:10|11168.38|11168.38|11168.38|11168.38|11168.38|11168.38|11168.38|11168.38|0
1648566080000|2022-03-29 15:01:20|11168.48|11168.48|11168.48|11168.48|11168.48|11168.48|11168.48|11168.48|0
1648566090000|2022-03-29 15:01:30|11167.3|11167.3|11167.35|11167.35|11167.35|11167.35|11167.12|11167.12|0
1648566100000|2022-03-29 15:01:40|11167.46|11167.46|11166.75|11166.75|11167.54|11167.54|11166.75|11166.75|0
1648566110000|2022-03-29 15:01:50|11166.95|11166.95|11166.95|11166.95|11166.95|11166.95|11166.95|11166.95|0
1648566120000|2022-03-29 15:02:00|11166.75|11166.75|11166.64|11166.64|11167.14|11167.14|11166.17|11166.17|0
1648566130000|2022-03-29 15:02:10|11167.32|11167.32|11170.48|11170.48|11170.48|11170.48|11167.32|11167.32|0
1648566140000|2022-03-29 15:02:20|11171.66|11171.66|11171.66|11171.66|11171.66|11171.66|11171.66|11171.66|0
1648566150000|2022-03-29 15:02:30|11171.51|11171.51|11171.61|11171.61|11171.61|11171.61|11171.51|11171.51|0
1648566160000|2022-03-29 15:02:40|11171.71|11171.71|11171.83|11171.83|11172.69|11172.69|11171.68|11171.68|0
1648566170000|2022-03-29 15:02:50|11171.78|11171.78|11170.48|11170.48|11171.78|11171.78|11170.48|11170.48|0
1648566180000|2022-03-29 15:03:00|11170.27|11170.27|11168.99|11168.99|11170.27|11170.27|11168.99|11168.99|0
1648566200000|2022-03-29 15:03:20|11169.19|11169.19|11170.43|11170.43|11170.43|11170.43|11169.19|11169.19|0
1648566210000|2022-03-29 15:03:30|11170.08|11170.08|11170.08|11170.08|11170.08|11170.08|11170.08|11170.08|0
1648566220000|2022-03-29 15:03:40|11171.06|11171.06|11171.06|11171.06|11171.06|11171.06|11171.06|11171.06|0
1648566230000|2022-03-29 15:03:50|11169.88|11169.88|11169.88|11169.88|11169.88|11169.88|11169.88|11169.88|0
1648566260000|2022-03-29 15:04:20|11171.06|11171.06|11169.76|11169.76|11171.06|11171.06|11169.76|11169.76|0
1648566280000|2022-03-29 15:04:40|11169.42|11169.42|11169.25|11169.25|11169.65|11169.65|11169.07|11169.07|0
1648566290000|2022-03-29 15:04:50|11169.13|11169.13|11169.55|11169.55|11169.55|11169.55|11169.13|11169.13|0
1648566300000|2022-03-29 15:05:00|11169.43|11169.43|11169.43|11169.43|11169.43|11169.43|11169.43|11169.43|0
1648566310000|2022-03-29 15:05:10|11168.25|11168.25|11167.42|11167.42|11168.25|11168.25|11167.27|11167.27|0
1648566330000|2022-03-29 15:05:30|11166.24|11166.24|11166.24|11166.24|11166.24|11166.24|11166.24|11166.24|0
1648566340000|2022-03-29 15:05:40|11165.06|11165.06|11164.66|11164.66|11165.06|11165.06|11164.66|11164.66|0
1648566350000|2022-03-29 15:05:50|11164.56|11164.56|11161.73|11161.73|11164.56|11164.56|11161.73|11161.73|0
1648566360000|2022-03-29 15:06:00|11161.23|11161.23|11160.88|11160.88|11161.23|11161.23|11160.88|11160.88|0
1648566370000|2022-03-29 15:06:10|11161.23|11161.23|11162.06|11162.06|11162.41|11162.41|11161.23|11161.23|0
1648566380000|2022-03-29 15:06:20|11160.88|11160.88|11160.88|11160.88|11160.88|11160.88|11160.88|11160.88|0
1648566390000|2022-03-29 15:06:30|11160.38|11160.38|11160.27|11160.27|11161.07|11161.07|11160.27|11160.27|0
1648566400000|2022-03-29 15:06:40|11160.51|11160.51|11161.5|11161.5|11161.5|11161.5|11160.51|11160.51|0
1648566420000|2022-03-29 15:07:00|11161.55|11161.55|11161.87|11161.87|11161.91|11161.91|11161.55|11161.55|0
1648566430000|2022-03-29 15:07:10|11161.98|11161.98|11161.98|11161.98|11161.98|11161.98|11161.98|11161.98|0
1648566440000|2022-03-29 15:07:20|11161|11161|11161|11161|11161|11161|11161|11161|0
1648566450000|2022-03-29 15:07:30|11160.5|11160.5|11160.5|11160.5|11160.5|11160.5|11160.5|11160.5|0
1648566460000|2022-03-29 15:07:40|11160.33|11160.33|11160.33|11160.33|11160.33|11160.33|11160.33|11160.33|0
1648566470000|2022-03-29 15:07:50|11159.99|11159.99|11159.2|11159.2|11160.39|11160.39|11159.2|11159.2|0
1648566480000|2022-03-29 15:08:00|11160.18|11160.18|11160.07|11160.07|11160.18|11160.18|11160.07|11160.07|0
1648566490000|2022-03-29 15:08:10|11160.28|11160.28|11161.18|11161.18|11161.18|11161.18|11159.97|11159.97|0
1648566500000|2022-03-29 15:08:20|11159.62|11159.62|11159.57|11159.57|11159.62|11159.62|11159.22|11159.22|0
1648566510000|2022-03-29 15:08:30|11159.22|11159.22|11161.94|11161.94|11161.99|11161.99|11159.22|11159.22|0
1648566520000|2022-03-29 15:08:40|11162.06|11162.06|11161.94|11161.94|11162.06|11162.06|11161.94|11161.94|0
1648566530000|2022-03-29 15:08:50|11161.81|11161.81|11161.93|11161.93|11161.93|11161.93|11161.81|11161.81|0
1648566540000|2022-03-29 15:09:00|11161.5|11161.5|11161.66|11161.66|11161.66|11161.66|11161.5|11161.5|0
1648566550000|2022-03-29 15:09:10|11161.5|11161.5|11161.85|11161.85|11161.85|11161.85|11161.5|11161.5|0
1648566560000|2022-03-29 15:09:20|11161.53|11161.53|11162.71|11162.71|11162.71|11162.71|11161.53|11161.53|0
1648566570000|2022-03-29 15:09:30|11162.86|11162.86|11162.86|11162.86|11162.86|11162.86|11162.86|11162.86|0
1648566580000|2022-03-29 15:09:40|11161.89|11161.89|11161.89|11161.89|11161.89|11161.89|11161.89|11161.89|0
1648566590000|2022-03-29 15:09:50|11160.91|11160.91|11160.57|11160.57|11160.91|11160.91|11160.57|11160.57|0
1648566600000|2022-03-29 15:10:00|11160.78|11160.78|11161.61|11161.61|11161.61|11161.61|11160.43|11160.43|0
1648566610000|2022-03-29 15:10:10|11160.43|11160.43|11160.43|11160.43|11160.43|11160.43|11160.43|11160.43|0
1648566620000|2022-03-29 15:10:20|11160.26|11160.26|11160.03|11160.03|11160.26|11160.26|11160.03|11160.03|0
1648566630000|2022-03-29 15:10:30|11159.63|11159.63|11159.24|11159.24|11159.63|11159.63|11159.24|11159.24|0
1648566640000|2022-03-29 15:10:40|11158.89|11158.89|11157.71|11157.71|11158.89|11158.89|11157.71|11157.71|0
1648566650000|2022-03-29 15:10:50|11160.07|11160.07|11161.39|11161.39|11161.39|11161.39|11160.07|11160.07|0
1648566660000|2022-03-29 15:11:00|11161|11161|11161.09|11161.09|11161.09|11161.09|11161|11161|0
1648566670000|2022-03-29 15:11:10|11160.88|11160.88|11160.88|11160.88|11160.88|11160.88|11160.88|11160.88|0
1648566680000|2022-03-29 15:11:20|11159.7|11159.7|11159.7|11159.7|11159.7|11159.7|11159.7|11159.7|0
1648566690000|2022-03-29 15:11:30|11159.87|11159.87|11161.65|11161.65|11162.63|11162.63|11159.87|11159.87|0
1648566700000|2022-03-29 15:11:40|11161.95|11161.95|11162|11162|11162|11162|11161.95|11161.95|0
1648566710000|2022-03-29 15:11:50|11162.31|11162.31|11160.93|11160.93|11162.31|11162.31|11160.93|11160.93|0
1648566720000|2022-03-29 15:12:00|11161.01|11161.01|11161.01|11161.01|11161.01|11161.01|11161.01|11161.01|0
1648566730000|2022-03-29 15:12:10|11162.19|11162.19|11161.65|11161.65|11162.19|11162.19|11161.65|11161.65|0
1648566740000|2022-03-29 15:12:20|11161.91|11161.91|11162.47|11162.47|11162.47|11162.47|11161.91|11161.91|0
1648566760000|2022-03-29 15:12:40|11162.07|11162.07|11158.77|11158.77|11162.07|11162.07|11158.77|11158.77|0
1648566770000|2022-03-29 15:12:50|11159.95|11159.95|11157.7|11157.7|11159.95|11159.95|11157.7|11157.7|0
1648566780000|2022-03-29 15:13:00|11157.3|11157.3|11157.07|11157.07|11157.3|11157.3|11157.07|11157.07|0
1648566800000|2022-03-29 15:13:20|11156.73|11156.73|11155.26|11155.26|11157.03|11157.03|11155.16|11155.16|0
1648566810000|2022-03-29 15:13:30|11154.08|11154.08|11153.87|11153.87|11154.08|11154.08|11153.47|11153.47|0
1648566820000|2022-03-29 15:13:40|11153.47|11153.47|11153.32|11153.32|11153.47|11153.47|11153.17|11153.17|0
1648566830000|2022-03-29 15:13:50|11153.55|11153.55|11152.61|11152.61|11153.55|11153.55|11152.21|11152.21|0
1648566840000|2022-03-29 15:14:00|11152.35|11152.35|11152.17|11152.17|11152.35|11152.35|11151.75|11151.75|0
1648566850000|2022-03-29 15:14:10|11152.57|11152.57|11151.52|11151.52|11152.57|11152.57|11151.39|11151.39|0
1648566860000|2022-03-29 15:14:20|11151.18|11151.18|11152.1|11152.1|11152.5|11152.5|11151.18|11151.18|0
1648566870000|2022-03-29 15:14:30|11151.94|11151.94|11151.45|11151.45|11151.94|11151.94|11151.45|11151.45|0
1648566880000|2022-03-29 15:14:40|11151.85|11151.85|11149.59|11149.59|11151.85|11151.85|11149.59|11149.59|0
1648566890000|2022-03-29 15:14:50|11149.24|11149.24|11148.27|11148.27|11149.24|11149.24|11148.27|11148.27|0
1648566900000|2022-03-29 15:15:00|11148.56|11148.56|11149.5|11149.5|11149.5|11149.5|11148.32|11148.32|0
1648566910000|2022-03-29 15:15:10|11149.65|11149.65|11150.08|11150.08|11151.29|11151.29|11149.65|11149.65|0
1648566920000|2022-03-29 15:15:20|11149.96|11149.96|11149.96|11149.96|11149.96|11149.96|11149.96|11149.96|0
1648566930000|2022-03-29 15:15:30|11150.31|11150.31|11150.31|11150.31|11150.31|11150.31|11150.31|11150.31|0
1648566940000|2022-03-29 15:15:40|11149.84|11149.84|11148.9|11148.9|11149.84|11149.84|11148.78|11148.78|0
1648566950000|2022-03-29 15:15:50|11148.5|11148.5|11148.9|11148.9|11149.3|11149.3|11148.5|11148.5|0
1648566960000|2022-03-29 15:16:00|11149.25|11149.25|11148.11|11148.11|11149.25|11149.25|11148.11|11148.11|0
1648566970000|2022-03-29 15:16:10|11147.8|11147.8|11147.8|11147.8|11147.8|11147.8|11147.8|11147.8|0
1648566980000|2022-03-29 15:16:20|11148.15|11148.15|11148.15|11148.15|11148.15|11148.15|11148.15|11148.15|0
1648567030000|2022-03-29 15:17:10|11148.55|11148.55|11148.55|11148.55|11148.71|11148.71|11148.55|11148.55|0
1648567040000|2022-03-29 15:17:20|11148.49|11148.49|11148.49|11148.49|11148.49|11148.49|11148.49|11148.49|0
1648567050000|2022-03-29 15:17:30|11148.89|11148.89|11149.22|11149.22|11149.22|11149.22|11148.89|11148.89|0
1648567060000|2022-03-29 15:17:40|11148.83|11148.83|11148.98|11148.98|11148.98|11148.98|11148.83|11148.83|0
1648567070000|2022-03-29 15:17:50|11148.77|11148.77|11148.31|11148.31|11148.77|11148.77|11148.08|11148.08|0
1648567080000|2022-03-29 15:18:00|11148.11|11148.11|11147.5|11147.5|11148.11|11148.11|11146.69|11146.69|0
1648567090000|2022-03-29 15:18:10|11146.53|11146.53|11146.53|11146.53|11146.53|11146.53|11146.53|11146.53|0
1648567100000|2022-03-29 15:18:20|11146.18|11146.18|11145.78|11145.78|11146.18|11146.18|11145.78|11145.78|0
1648567110000|2022-03-29 15:18:30|11145.39|11145.39|11145.78|11145.78|11145.78|11145.78|11145.39|11145.39|0
1648567120000|2022-03-29 15:18:40|11145.6|11145.6|11145.42|11145.42|11145.6|11145.6|11145.42|11145.42|0
1648567130000|2022-03-29 15:18:50|11145.02|11145.02|11145.02|11145.02|11145.02|11145.02|11145.02|11145.02|0
1648567140000|2022-03-29 15:19:00|11145.42|11145.42|11149.63|11149.63|11149.63|11149.63|11145.42|11145.42|0
1648567150000|2022-03-29 15:19:10|11149.23|11149.23|11149.4|11149.4|11149.75|11149.75|11148.93|11148.93|0
1648567160000|2022-03-29 15:19:20|11150.09|11150.09|11150.1|11150.1|11150.1|11150.1|11149.88|11149.88|0
1648567170000|2022-03-29 15:19:30|11149.71|11149.71|11149.52|11149.52|11150.5|11150.5|11148.55|11148.55|0
1648567180000|2022-03-29 15:19:40|11149.13|11149.13|11149.13|11149.13|11149.13|11149.13|11149.13|11149.13|0
1648567190000|2022-03-29 15:19:50|11148.73|11148.73|11148.73|11148.73|11149.13|11149.13|11148.73|11148.73|0
1648567200000|2022-03-29 15:20:00|11149.06|11149.06|11149.3|11149.3|11149.46|11149.46|11149.06|11149.06|0
1648567210000|2022-03-29 15:20:10|11148.9|11148.9|11148.21|11148.21|11148.9|11148.9|11148.21|11148.21|0
1648567230000|2022-03-29 15:20:30|11147.82|11147.82|11147.82|11147.82|11147.82|11147.82|11147.82|11147.82|0
1648567250000|2022-03-29 15:20:50|11148|11148|11147.6|11147.6|11148|11148|11147.6|11147.6|0
1648567260000|2022-03-29 15:21:00|11148|11148|11148.79|11148.79|11148.79|11148.79|11147.6|11147.6|0
1648567270000|2022-03-29 15:21:10|11148.91|11148.91|11148.33|11148.33|11148.91|11148.91|11147.54|11147.54|0
1648567280000|2022-03-29 15:21:20|11147.93|11147.93|11147.93|11147.93|11147.93|11147.93|11147.93|11147.93|0
1648567290000|2022-03-29 15:21:30|11147.86|11147.86|11148.57|11148.57|11148.57|11148.57|11147.78|11147.78|0
1648567310000|2022-03-29 15:21:50|11148.83|11148.83|11148.04|11148.04|11148.83|11148.83|11148.04|11148.04|0
1648567320000|2022-03-29 15:22:00|11148.25|11148.25|11147.27|11147.27|11148.25|11148.25|11147.27|11147.27|0
1648567330000|2022-03-29 15:22:10|11147.04|11147.04|11147.44|11147.44|11147.54|11147.54|11147.04|11147.04|0
1648567340000|2022-03-29 15:22:20|11147.84|11147.84|11147.84|11147.84|11147.84|11147.84|11147.84|11147.84|0
1648567350000|2022-03-29 15:22:30|11147.58|11147.58|11147.58|11147.58|11147.58|11147.58|11147.58|11147.58|0
1648567360000|2022-03-29 15:22:40|11147.49|11147.49|11148.27|11148.27|11148.27|11148.27|11147.49|11147.49|0
1648567370000|2022-03-29 15:22:50|11147.76|11147.76|11147.76|11147.76|11147.76|11147.76|11147.76|11147.76|0
1648567380000|2022-03-29 15:23:00|11147.92|11147.92|11147.92|11147.92|11147.92|11147.92|11147.92|11147.92|0
1648567390000|2022-03-29 15:23:10|11148.02|11148.02|11148.71|11148.71|11148.81|11148.81|11148.02|11148.02|0
1648567400000|2022-03-29 15:23:20|11148.53|11148.53|11148.32|11148.32|11148.53|11148.53|11148.32|11148.32|0
1648567410000|2022-03-29 15:23:30|11147.97|11147.97|11148.06|11148.06|11148.06|11148.06|11147.97|11147.97|0
1648567420000|2022-03-29 15:23:40|11147.37|11147.37|11147.17|11147.17|11147.37|11147.37|11146.19|11146.19|0
1648567430000|2022-03-29 15:23:50|11146.77|11146.77|11146.68|11146.68|11146.77|11146.77|11146.68|11146.68|0
1648567440000|2022-03-29 15:24:00|11146.86|11146.86|11147.02|11147.02|11147.02|11147.02|11146.86|11146.86|0
1648567450000|2022-03-29 15:24:10|11146.94|11146.94|11147.17|11147.17|11147.17|11147.17|11146.68|11146.68|0
1648567460000|2022-03-29 15:24:20|11147.12|11147.12|11146.93|11146.93|11147.43|11147.43|11146.93|11146.93|0
1648567470000|2022-03-29 15:24:30|11147.04|11147.04|11147.92|11147.92|11148|11148|11146.81|11146.81|0
1648567480000|2022-03-29 15:24:40|11147.8|11147.8|11150.56|11150.56|11150.56|11150.56|11147.8|11147.8|0
1648567490000|2022-03-29 15:24:50|11150.22|11150.22|11150.45|11150.45|11150.45|11150.45|11150.22|11150.22|0
1648567500000|2022-03-29 15:25:00|11150.61|11150.61|11152.13|11152.13|11152.38|11152.38|11150.61|11150.61|0
1648567510000|2022-03-29 15:25:10|11152.08|11152.08|11151.41|11151.41|11152.47|11152.47|11151.41|11151.41|0
1648567520000|2022-03-29 15:25:20|11151.91|11151.91|11151.79|11151.79|11151.91|11151.91|11150.72|11150.72|0
1648567530000|2022-03-29 15:25:30|11152.48|11152.48|11154.79|11154.79|11154.79|11154.79|11152.48|11152.48|0
1648567540000|2022-03-29 15:25:40|11154.74|11154.74|11152.97|11152.97|11154.74|11154.74|11152.97|11152.97|0
1648567550000|2022-03-29 15:25:50|11152.77|11152.77|11153.9|11153.9|11153.96|11153.96|11152.77|11152.77|0
1648567560000|2022-03-29 15:26:00|11154.25|11154.25|11155.38|11155.38|11155.38|11155.38|11154.2|11154.2|0
1648567570000|2022-03-29 15:26:10|11155.5|11155.5|11155.9|11155.9|11155.9|11155.9|11155.5|11155.5|0
1648567580000|2022-03-29 15:26:20|11154.71|11154.71|11154.36|11154.36|11156.05|11156.05|11154.36|11154.36|0
1648567590000|2022-03-29 15:26:30|11154.59|11154.59|11156.57|11156.57|11156.57|11156.57|11154.59|11154.59|0
1648567600000|2022-03-29 15:26:40|11157.54|11157.54|11158.36|11158.36|11158.36|11158.36|11156.47|11156.47|0
1648567610000|2022-03-29 15:26:50|11158.43|11158.43|11158.44|11158.44|11158.44|11158.44|11158.18|11158.18|0
1648567620000|2022-03-29 15:27:00|11159.13|11159.13|11159.35|11159.35|11159.75|11159.75|11158.78|11158.78|0
1648567630000|2022-03-29 15:27:10|11160.54|11160.54|11162.13|11162.13|11162.13|11162.13|11160.54|11160.54|0
1648567640000|2022-03-29 15:27:20|11163.31|11163.31|11163.31|11163.31|11163.31|11163.31|11163.31|11163.31|0
1648567650000|2022-03-29 15:27:30|11163.48|11163.48|11163.55|11163.55|11163.55|11163.55|11163.32|11163.32|0
1648567670000|2022-03-29 15:27:50|11164.24|11164.24|11163.61|11163.61|11164.24|11164.24|11163.61|11163.61|0
1648567680000|2022-03-29 15:28:00|11164.8|11164.8|11161.72|11161.72|11164.8|11164.8|11161.39|11161.39|0
1648567700000|2022-03-29 15:28:20|11160.54|11160.54|11161.72|11161.72|11161.72|11161.72|11160.54|11160.54|0
1648567710000|2022-03-29 15:28:30|11161.62|11161.62|11161.67|11161.67|11161.67|11161.67|11161.62|11161.62|0
1648567720000|2022-03-29 15:28:40|11161.74|11161.74|11162.05|11162.05|11162.2|11162.2|11161.74|11161.74|0
1648567730000|2022-03-29 15:28:50|11161.85|11161.85|11161.5|11161.5|11161.85|11161.85|11161.5|11161.5|0
1648567740000|2022-03-29 15:29:00|11161.24|11161.24|11161.61|11161.61|11161.66|11161.66|11161.16|11161.16|0
1648567750000|2022-03-29 15:29:10|11162.02|11162.02|11161.4|11161.4|11162.59|11162.59|11161.4|11161.4|0
1648567760000|2022-03-29 15:29:20|11161.25|11161.25|11161.72|11161.72|11162.78|11162.78|11161.1|11161.1|0
1648567770000|2022-03-29 15:29:30|11161.51|11161.51|11165.27|11165.27|11165.27|11165.27|11161.51|11161.51|0
1648567780000|2022-03-29 15:29:40|11164.29|11164.29|11166.66|11166.66|11168.86|11168.86|11164.29|11164.29|0
1648567790000|2022-03-29 15:29:50|11166.75|11166.75|11171.84|11171.84|11171.84|11171.84|11166.55|11166.55|0
1648624500000|2022-03-30 07:15:00|11105.9|11105.9|11107.24|11107.24|11108.59|11108.59|11105.9|11105.9|0
1648624510000|2022-03-30 07:15:10|11108.28|11108.28|11105.03|11105.03|11108.78|11108.78|11105.03|11105.03|0
1648624520000|2022-03-30 07:15:20|11104.7|11104.7|11099.47|11099.47|11104.7|11104.7|11099.47|11099.47|0
1648624530000|2022-03-30 07:15:30|11098.97|11098.97|11098.76|11098.76|11098.97|11098.97|11098.76|11098.76|0
1648624540000|2022-03-30 07:15:40|11098.59|11098.59|11098.6|11098.6|11098.6|11098.6|11098.26|11098.26|0
1648624550000|2022-03-30 07:15:50|11098.49|11098.49|11101.08|11101.08|11101.08|11101.08|11098.15|11098.15|0
1648624560000|2022-03-30 07:16:00|11099.13|11099.13|11099.13|11099.13|11099.13|11099.13|11099.13|11099.13|0
1648624570000|2022-03-30 07:16:10|11098.92|11098.92|11097.91|11097.91|11098.92|11098.92|11097.91|11097.91|0
1648624580000|2022-03-30 07:16:20|11096.93|11096.93|11094.28|11094.28|11096.93|11096.93|11093.93|11093.93|0
1648624590000|2022-03-30 07:16:30|11094.51|11094.51|11098.49|11098.49|11098.49|11098.49|11094.51|11094.51|0
1648624600000|2022-03-30 07:16:40|11098.16|11098.16|11099|11099|11099|11099|11098.16|11098.16|0
1648624610000|2022-03-30 07:16:50|11099.97|11099.97|11103.91|11103.91|11103.91|11103.91|11099.97|11099.97|0
1648624620000|2022-03-30 07:17:00|11103.11|11103.11|11104.29|11104.29|11104.29|11104.29|11103.11|11103.11|0
1648624630000|2022-03-30 07:17:10|11104.13|11104.13|11104.13|11104.13|11104.13|11104.13|11104.13|11104.13|0
1648624640000|2022-03-30 07:17:20|11104.31|11104.31|11103.33|11103.33|11106.26|11106.26|11103.33|11103.33|0
1648624650000|2022-03-30 07:17:30|11099.42|11099.42|11101.38|11101.38|11101.38|11101.38|11099.42|11099.42|0
1648624660000|2022-03-30 07:17:40|11100.6|11100.6|11099.42|11099.42|11100.6|11100.6|11099.42|11099.42|0
1648624670000|2022-03-30 07:17:50|11099.21|11099.21|11098.86|11098.86|11099.21|11099.21|11098.86|11098.86|0
1648624680000|2022-03-30 07:18:00|11099.89|11099.89|11099.89|11099.89|11099.89|11099.89|11099.89|11099.89|0
1648624690000|2022-03-30 07:18:10|11099.44|11099.44|11100.71|11100.71|11100.83|11100.83|11099.44|11099.44|0
1648624700000|2022-03-30 07:18:20|11100.38|11100.38|11099.2|11099.2|11100.38|11100.38|11099.2|11099.2|0
1648624710000|2022-03-30 07:18:30|11097.24|11097.24|11096.85|11096.85|11097.24|11097.24|11096.85|11096.85|0
1648624720000|2022-03-30 07:18:40|11096.62|11096.62|11096.51|11096.51|11096.85|11096.85|11096.51|11096.51|0
1648624730000|2022-03-30 07:18:50|11095.33|11095.33|11095.66|11095.66|11095.66|11095.66|11094.48|11094.48|0
1648624740000|2022-03-30 07:19:00|11095.2|11095.2|11095.83|11095.83|11095.83|11095.83|11094.96|11094.96|0
1648624750000|2022-03-30 07:19:10|11094.23|11094.23|11090.72|11090.72|11094.23|11094.23|11090.72|11090.72|0
1648624760000|2022-03-30 07:19:20|11092.67|11092.67|11093.5|11093.5|11093.5|11093.5|11091.49|11091.49|0
1648624770000|2022-03-30 07:19:30|11091.68|11091.68|11090.5|11090.5|11091.68|11091.68|11090.5|11090.5|0
1648624780000|2022-03-30 07:19:40|11090.15|11090.15|11089.82|11089.82|11090.15|11090.15|11089.82|11089.82|0
1648624790000|2022-03-30 07:19:50|11091.78|11091.78|11091.54|11091.54|11093.73|11093.73|11091.54|11091.54|0
1648624800000|2022-03-30 07:20:00|11090.57|11090.57|11087.93|11087.93|11090.57|11090.57|11087.93|11087.93|0
1648624810000|2022-03-30 07:20:10|11087.72|11087.72|11087.05|11087.05|11087.72|11087.72|11087.05|11087.05|0
1648624820000|2022-03-30 07:20:20|11086.94|11086.94|11082.65|11082.65|11086.94|11086.94|11082.65|11082.65|0
1648624840000|2022-03-30 07:20:40|11081.96|11081.96|11080.98|11080.98|11081.96|11081.96|11080.98|11080.98|0
1648624850000|2022-03-30 07:20:50|11080.64|11080.64|11082.2|11082.2|11083.21|11083.21|11077.89|11077.89|0
1648624860000|2022-03-30 07:21:00|11081.7|11081.7|11078.68|11078.68|11081.7|11081.7|11078.57|11078.57|0
1648624870000|2022-03-30 07:21:10|11077.5|11077.5|11077.45|11077.45|11077.91|11077.91|11075.54|11075.54|0
1648624880000|2022-03-30 07:21:20|11077.08|11077.08|11075.85|11075.85|11077.8|11077.8|11075.85|11075.85|0
1648624890000|2022-03-30 07:21:30|11077.8|11077.8|11075.85|11075.85|11077.8|11077.8|11074.87|11074.87|0
1648624900000|2022-03-30 07:21:40|11076.08|11076.08|11076.08|11076.08|11076.08|11076.08|11076.08|11076.08|0
1648624910000|2022-03-30 07:21:50|11077.06|11077.06|11075.11|11075.11|11077.44|11077.44|11075.11|11075.11|0
1648624920000|2022-03-30 07:22:00|11074.88|11074.88|11073.48|11073.48|11074.88|11074.88|11073.48|11073.48|0
1648624930000|2022-03-30 07:22:10|11073.87|11073.87|11074.11|11074.11|11074.27|11074.27|11073.87|11073.87|0
1648624940000|2022-03-30 07:22:20|11076.48|11076.48|11077.65|11077.65|11077.65|11077.65|11076.48|11076.48|0
1648624950000|2022-03-30 07:22:30|11076.47|11076.47|11077.15|11077.15|11077.15|11077.15|11076.47|11076.47|0
1648624960000|2022-03-30 07:22:40|11078.13|11078.13|11078.13|11078.13|11078.13|11078.13|11078.13|11078.13|0
1648624970000|2022-03-30 07:22:50|11077.32|11077.32|11076.14|11076.14|11077.32|11077.32|11076.14|11076.14|0
1648624980000|2022-03-30 07:23:00|11075.91|11075.91|11075.91|11075.91|11075.91|11075.91|11075.91|11075.91|0
1648625000000|2022-03-30 07:23:20|11075.76|11075.76|11075.96|11075.96|11075.96|11075.96|11074.78|11074.78|0
1648625010000|2022-03-30 07:23:30|11075.7|11075.7|11074.92|11074.92|11075.7|11075.7|11074.92|11074.92|0
1648625020000|2022-03-30 07:23:40|11074.69|11074.69|11074.06|11074.06|11074.69|11074.69|11074.06|11074.06|0
1648625030000|2022-03-30 07:23:50|11074.22|11074.22|11075.06|11075.06|11075.06|11075.06|11073.88|11073.88|0
1648625040000|2022-03-30 07:24:00|11075.56|11075.56|11074.23|11074.23|11076.19|11076.19|11074.23|11074.23|0
1648625050000|2022-03-30 07:24:10|11074.49|11074.49|11074.73|11074.73|11074.73|11074.73|11074.33|11074.33|0
1648625060000|2022-03-30 07:24:20|11074.65|11074.65|11077.16|11077.16|11080.86|11080.86|11074.65|11074.65|0
1648625070000|2022-03-30 07:24:30|11076.36|11076.36|11077.16|11077.16|11077.16|11077.16|11076.36|11076.36|0
1648625080000|2022-03-30 07:24:40|11076.95|11076.95|11075.77|11075.77|11076.95|11076.95|11075.77|11075.77|0
1648625090000|2022-03-30 07:24:50|11074.58|11074.58|11074.58|11074.58|11074.58|11074.58|11074.58|11074.58|0
1648625100000|2022-03-30 07:25:00|11074.41|11074.41|11072.74|11072.74|11074.41|11074.41|11069.81|11069.81|0
1648625120000|2022-03-30 07:25:20|11071.56|11071.56|11072.25|11072.25|11072.25|11072.25|11070.3|11070.3|0
1648625150000|2022-03-30 07:25:50|11072.4|11072.4|11072.4|11072.4|11072.4|11072.4|11072.4|11072.4|0
1648625160000|2022-03-30 07:26:00|11072.2|11072.2|11073.92|11073.92|11073.92|11073.92|11072.2|11072.2|0
1648625170000|2022-03-30 07:26:10|11073.42|11073.42|11073.42|11073.42|11073.42|11073.42|11073.42|11073.42|0
1648625180000|2022-03-30 07:26:20|11072.44|11072.44|11068.93|11068.93|11072.44|11072.44|11068.93|11068.93|0
1648625190000|2022-03-30 07:26:30|11068.35|11068.35|11069.88|11069.88|11069.88|11069.88|11068.35|11068.35|0
1648625200000|2022-03-30 07:26:40|11069.76|11069.76|11068.32|11068.32|11069.76|11069.76|11068.32|11068.32|0
1648625220000|2022-03-30 07:27:00|11067.71|11067.71|11066.32|11066.32|11067.71|11067.71|11066.32|11066.32|0
1648625230000|2022-03-30 07:27:10|11065.71|11065.71|11068.48|11068.48|11069.44|11069.44|11065.71|11065.71|0
1648625240000|2022-03-30 07:27:20|11069.66|11069.66|11069.66|11069.66|11069.66|11069.66|11069.66|11069.66|0
1648625260000|2022-03-30 07:27:40|11068.69|11068.69|11068.69|11068.69|11069.19|11069.19|11068.69|11068.69|0
1648625270000|2022-03-30 07:27:50|11068.85|11068.85|11070.8|11070.8|11070.8|11070.8|11068.85|11068.85|0
1648625280000|2022-03-30 07:28:00|11070.92|11070.92|11070.92|11070.92|11070.92|11070.92|11070.92|11070.92|0
1648625300000|2022-03-30 07:28:20|11070.42|11070.42|11067.28|11067.28|11070.42|11070.42|11067.28|11067.28|0
1648625310000|2022-03-30 07:28:30|11067.18|11067.18|11066.68|11066.68|11067.18|11067.18|11066.68|11066.68|0
1648625340000|2022-03-30 07:29:00|11066.44|11066.44|11066.44|11066.44|11066.44|11066.44|11066.44|11066.44|0
1648625350000|2022-03-30 07:29:10|11065.47|11065.47|11063.8|11063.8|11065.47|11065.47|11063.8|11063.8|0
1648625360000|2022-03-30 07:29:20|11064.17|11064.17|11064.51|11064.51|11064.51|11064.51|11064.17|11064.17|0
1648625370000|2022-03-30 07:29:30|11064.39|11064.39|11064.37|11064.37|11064.39|11064.39|11064.14|11064.14|0
1648625390000|2022-03-30 07:29:50|11065.55|11065.55|11065.35|11065.35|11065.55|11065.55|11065.35|11065.35|0
1648625400000|2022-03-30 07:30:00|11065.75|11065.75|11067.2|11067.2|11067.2|11067.2|11065.75|11065.75|0
1648625430000|2022-03-30 07:30:30|11066.99|11066.99|11066.99|11066.99|11066.99|11066.99|11066.99|11066.99|0
1648625440000|2022-03-30 07:30:40|11065.81|11065.81|11063.61|11063.61|11065.81|11065.81|11063.11|11063.11|0
1648625460000|2022-03-30 07:31:00|11063.87|11063.87|11063.87|11063.87|11063.87|11063.87|11063.87|11063.87|0
1648625470000|2022-03-30 07:31:10|11063.64|11063.64|11063.64|11063.64|11063.64|11063.64|11063.64|11063.64|0
1648625480000|2022-03-30 07:31:20|11063.18|11063.18|11062.89|11062.89|11063.18|11063.18|11062.89|11062.89|0
1648625490000|2022-03-30 07:31:30|11061.92|11061.92|11061.92|11061.92|11061.92|11061.92|11061.92|11061.92|0
1648625520000|2022-03-30 07:32:00|11062.89|11062.89|11065.01|11065.01|11065.01|11065.01|11062.89|11062.89|0
1648625530000|2022-03-30 07:32:10|11064.51|11064.51|11063.3|11063.3|11064.51|11064.51|11063.3|11063.3|0
1648625540000|2022-03-30 07:32:20|11064.49|11064.49|11065.58|11065.58|11065.58|11065.58|11064.49|11064.49|0
1648625550000|2022-03-30 07:32:30|11064.6|11064.6|11064.6|11064.6|11064.6|11064.6|11064.6|11064.6|0
1648625560000|2022-03-30 07:32:40|11063.62|11063.62|11065.42|11065.42|11065.42|11065.42|11063.47|11063.47|0
1648625570000|2022-03-30 07:32:50|11065.19|11065.19|11064.21|11064.21|11065.19|11065.19|11064.01|11064.01|0
1648625580000|2022-03-30 07:33:00|11064.1|11064.1|11064.78|11064.78|11064.78|11064.78|11063.52|11063.52|0
1648625590000|2022-03-30 07:33:10|11064.55|11064.55|11064.55|11064.55|11064.67|11064.67|11064.44|11064.44|0
1648625600000|2022-03-30 07:33:20|11065.35|11065.35|11066.13|11066.13|11066.13|11066.13|11064.95|11064.95|0
1648625610000|2022-03-30 07:33:30|11066.34|11066.34|11066.34|11066.34|11066.34|11066.34|11066.34|11066.34|0
1648625620000|2022-03-30 07:33:40|11066.1|11066.1|11066.1|11066.1|11066.1|11066.1|11066.1|11066.1|0
1648625630000|2022-03-30 07:33:50|11063.74|11063.74|11062.76|11062.76|11063.74|11063.74|11062.76|11062.76|0
1648625660000|2022-03-30 07:34:20|11062.64|11062.64|11062.64|11062.64|11062.64|11062.64|11062.64|11062.64|0
1648625680000|2022-03-30 07:34:40|11062.38|11062.38|11062.27|11062.27|11062.38|11062.38|11062.27|11062.27|0
1648625690000|2022-03-30 07:34:50|11061.64|11061.64|11064|11064|11064.33|11064.33|11061.38|11061.38|0
1648625700000|2022-03-30 07:35:00|11063.79|11063.79|11063.79|11063.79|11063.79|11063.79|11063.79|11063.79|0
1648625710000|2022-03-30 07:35:10|11063.58|11063.58|11067.27|11067.27|11069.22|11069.22|11063.16|11063.16|0
1648625720000|2022-03-30 07:35:20|11066.29|11066.29|11066.71|11066.71|11066.71|11066.71|11065.53|11065.53|0
1648625730000|2022-03-30 07:35:30|11066.54|11066.54|11066.54|11066.54|11066.54|11066.54|11066.54|11066.54|0
1648625740000|2022-03-30 07:35:40|11067.73|11067.73|11069.94|11069.94|11069.94|11069.94|11067.57|11067.57|0
1648625750000|2022-03-30 07:35:50|11068.76|11068.76|11069.94|11069.94|11069.94|11069.94|11068.76|11068.76|0
1648625760000|2022-03-30 07:36:00|11071.89|11071.89|11073.11|11073.11|11073.11|11073.11|11070.92|11070.92|0
1648625770000|2022-03-30 07:36:10|11078.61|11078.61|11080.62|11080.62|11081.99|11081.99|11078.61|11078.61|0
1648625780000|2022-03-30 07:36:20|11081.8|11081.8|11079.37|11079.37|11082.22|11082.22|11079.37|11079.37|0
1648625790000|2022-03-30 07:36:30|11079.16|11079.16|11079.16|11079.16|11079.16|11079.16|11079.16|11079.16|0
1648625800000|2022-03-30 07:36:40|11079.66|11079.66|11079.16|11079.16|11079.66|11079.66|11079.16|11079.16|0
1648625810000|2022-03-30 07:36:50|11080.14|11080.14|11080.14|11080.14|11080.14|11080.14|11080.14|11080.14|0
1648625830000|2022-03-30 07:37:10|11079.74|11079.74|11081.32|11081.32|11081.32|11081.32|11079.37|11079.37|0
1648625840000|2022-03-30 07:37:20|11080.14|11080.14|11079.53|11079.53|11080.14|11080.14|11079.53|11079.53|0
1648625850000|2022-03-30 07:37:30|11080.51|11080.51|11082.67|11082.67|11082.67|11082.67|11080.51|11080.51|0
1648625860000|2022-03-30 07:37:40|11080.71|11080.71|11080.71|11080.71|11080.71|11080.71|11080.71|11080.71|0
1648625870000|2022-03-30 07:37:50|11082.67|11082.67|11082.67|11082.67|11082.67|11082.67|11082.67|11082.67|0
1648625880000|2022-03-30 07:38:00|11083.64|11083.64|11083.13|11083.13|11084.83|11084.83|11082.87|11082.87|0
1648625890000|2022-03-30 07:38:10|11082.9|11082.9|11082.9|11082.9|11082.9|11082.9|11082.9|11082.9|0
1648625900000|2022-03-30 07:38:20|11083.32|11083.32|11083.32|11083.32|11083.32|11083.32|11083.32|11083.32|0
1648625910000|2022-03-30 07:38:30|11084.51|11084.51|11084.51|11084.51|11084.51|11084.51|11084.51|11084.51|0
1648625920000|2022-03-30 07:38:40|11082.35|11082.35|11082.51|11082.51|11082.51|11082.51|11082.35|11082.35|0
1648625930000|2022-03-30 07:38:50|11081.54|11081.54|11081.41|11081.41|11081.54|11081.54|11081.41|11081.41|0
1648625940000|2022-03-30 07:39:00|11081.91|11081.91|11081.8|11081.8|11081.91|11081.91|11081.8|11081.8|0
1648625950000|2022-03-30 07:39:10|11080.61|11080.61|11079.43|11079.43|11080.61|11080.61|11079.43|11079.43|0
1648625960000|2022-03-30 07:39:20|11079.73|11079.73|11079.28|11079.28|11079.78|11079.78|11079.28|11079.28|0
1648625970000|2022-03-30 07:39:30|11079.78|11079.78|11079.55|11079.55|11079.78|11079.78|11079.55|11079.55|0
1648625980000|2022-03-30 07:39:40|11081.51|11081.51|11081.51|11081.51|11081.51|11081.51|11081.51|11081.51|0
1648625990000|2022-03-30 07:39:50|11081.38|11081.38|11079.54|11079.54|11081.51|11081.51|11079.42|11079.42|0
1648626000000|2022-03-30 07:40:00|11081.49|11081.49|11079.09|11079.09|11081.49|11081.49|11078.98|11078.98|0
1648626010000|2022-03-30 07:40:10|11079.21|11079.21|11079.53|11079.53|11080.19|11080.19|11079.21|11079.21|0
1648626020000|2022-03-30 07:40:20|11079.48|11079.48|11079.48|11079.48|11079.48|11079.48|11079.48|11079.48|0
1648626030000|2022-03-30 07:40:30|11079.18|11079.18|11079.57|11079.57|11079.57|11079.57|11079.18|11079.18|0
1648626060000|2022-03-30 07:41:00|11080.08|11080.08|11081.46|11081.46|11082.65|11082.65|11080.08|11080.08|0
1648626070000|2022-03-30 07:41:10|11082.61|11082.61|11084.44|11084.44|11084.94|11084.94|11082.61|11082.61|0
1648626090000|2022-03-30 07:41:30|11084.12|11084.12|11084.12|11084.12|11084.12|11084.12|11084.12|11084.12|0
1648626100000|2022-03-30 07:41:40|11084.57|11084.57|11084.57|11084.57|11084.57|11084.57|11084.57|11084.57|0
1648626120000|2022-03-30 07:42:00|11083.79|11083.79|11081.58|11081.58|11083.79|11083.79|11081.58|11081.58|0
1648626130000|2022-03-30 07:42:10|11081.48|11081.48|11079.92|11079.92|11081.48|11081.48|11079.92|11079.92|0
1648626140000|2022-03-30 07:42:20|11080.03|11080.03|11079.98|11079.98|11080.03|11080.03|11079.78|11079.78|0
1648626150000|2022-03-30 07:42:30|11080.96|11080.96|11080.64|11080.64|11080.96|11080.96|11080.64|11080.64|0
1648626160000|2022-03-30 07:42:40|11080.75|11080.75|11080.75|11080.75|11080.75|11080.75|11080.75|11080.75|0
1648626170000|2022-03-30 07:42:50|11081.73|11081.73|11081.73|11081.73|11081.73|11081.73|11081.73|11081.73|0
1648626180000|2022-03-30 07:43:00|11080.55|11080.55|11082.77|11082.77|11082.77|11082.77|11080.4|11080.4|0
1648626190000|2022-03-30 07:43:10|11083.21|11083.21|11084.89|11084.89|11086.15|11086.15|11083.21|11083.21|0
1648626210000|2022-03-30 07:43:30|11084.59|11084.59|11086.11|11086.11|11086.11|11086.11|11084.59|11084.59|0
1648626220000|2022-03-30 07:43:40|11085.88|11085.88|11085.88|11085.88|11085.88|11085.88|11085.88|11085.88|0
1648626230000|2022-03-30 07:43:50|11083.93|11083.93|11083.78|11083.78|11084.03|11084.03|11083.78|11083.78|0
1648626240000|2022-03-30 07:44:00|11084.75|11084.75|11085.26|11085.26|11085.26|11085.26|11084.75|11084.75|0
1648626250000|2022-03-30 07:44:10|11085.11|11085.11|11085.11|11085.11|11085.11|11085.11|11085.11|11085.11|0
1648626260000|2022-03-30 07:44:20|11085.27|11085.27|11085.27|11085.27|11085.27|11085.27|11085.27|11085.27|0
1648626270000|2022-03-30 07:44:30|11085.04|11085.04|11085.27|11085.27|11085.27|11085.27|11085.04|11085.04|0
1648626300000|2022-03-30 07:45:00|11083.32|11083.32|11082.34|11082.34|11083.32|11083.32|11082.34|11082.34|0
1648626310000|2022-03-30 07:45:10|11079.7|11079.7|11079.87|11079.87|11079.87|11079.87|11079.7|11079.7|0
1648626320000|2022-03-30 07:45:20|11082.23|11082.23|11081.05|11081.05|11082.23|11082.23|11081.05|11081.05|0
1648626330000|2022-03-30 07:45:30|11081.25|11081.25|11081.2|11081.2|11081.25|11081.25|11080.07|11080.07|0
1648626340000|2022-03-30 07:45:40|11080.87|11080.87|11080.94|11080.94|11080.94|11080.94|11080.55|11080.55|0
1648626350000|2022-03-30 07:45:50|11082.13|11082.13|11083.1|11083.1|11084.08|11084.08|11082.13|11082.13|0
1648626360000|2022-03-30 07:46:00|11082.94|11082.94|11081.76|11081.76|11082.94|11082.94|11081.76|11081.76|0
1648626380000|2022-03-30 07:46:20|11081.45|11081.45|11081.53|11081.53|11081.53|11081.53|11081.3|11081.3|0
1648626400000|2022-03-30 07:46:40|11082.5|11082.5|11081.36|11081.36|11082.5|11082.5|11081.36|11081.36|0
1648626410000|2022-03-30 07:46:50|11081.19|11081.19|11081.19|11081.19|11081.19|11081.19|11081.19|11081.19|0
1648626420000|2022-03-30 07:47:00|11082.17|11082.17|11082.17|11082.17|11082.17|11082.17|11082.17|11082.17|0
1648626450000|2022-03-30 07:47:30|11081.67|11081.67|11080.15|11080.15|11081.67|11081.67|11080.15|11080.15|0
1648626470000|2022-03-30 07:47:50|11079.73|11079.73|11079.63|11079.63|11079.73|11079.73|11079.63|11079.63|0
1648626480000|2022-03-30 07:48:00|11078.84|11078.84|11078.84|11078.84|11079.05|11079.05|11078.84|11078.84|0
1648626490000|2022-03-30 07:48:10|11076.89|11076.89|11075.31|11075.31|11076.89|11076.89|11075.31|11075.31|0
1648626500000|2022-03-30 07:48:20|11074.98|11074.98|11074.81|11074.81|11074.98|11074.98|11074.81|11074.81|0
1648626510000|2022-03-30 07:48:30|11074.47|11074.47|11072.17|11072.17|11074.47|11074.47|11072.17|11072.17|0
1648626520000|2022-03-30 07:48:40|11071.67|11071.67|11072.01|11072.01|11072.01|11072.01|11071.67|11071.67|0
1648626530000|2022-03-30 07:48:50|11071.63|11071.63|11071.24|11071.24|11071.63|11071.63|11071.24|11071.24|0
1648626540000|2022-03-30 07:49:00|11071.08|11071.08|11071.06|11071.06|11071.08|11071.08|11068.7|11068.7|0
1648626550000|2022-03-30 07:49:10|11071.45|11071.45|11071.85|11071.85|11071.85|11071.85|11071.45|11071.45|0
1648626560000|2022-03-30 07:49:20|11071.59|11071.59|11071.59|11071.59|11071.59|11071.59|11071.59|11071.59|0
1648626570000|2022-03-30 07:49:30|11072.78|11072.78|11074.94|11074.94|11074.94|11074.94|11072.78|11072.78|0
1648626590000|2022-03-30 07:49:50|11075.39|11075.39|11074.99|11074.99|11075.39|11075.39|11074.99|11074.99|0
1648626600000|2022-03-30 07:50:00|11074.6|11074.6|11073.05|11073.05|11074.6|11074.6|11072.64|11072.64|0
1648626620000|2022-03-30 07:50:20|11072.55|11072.55|11071.5|11071.5|11072.55|11072.55|11071.5|11071.5|0
1648626630000|2022-03-30 07:50:30|11070.32|11070.32|11065.53|11065.53|11070.32|11070.32|11065.53|11065.53|0
1648626640000|2022-03-30 07:50:40|11065.61|11065.61|11065.1|11065.1|11065.61|11065.61|11065.1|11065.1|0
1648626650000|2022-03-30 07:50:50|11064.47|11064.47|11062.83|11062.83|11064.47|11064.47|11062.83|11062.83|0
1648626660000|2022-03-30 07:51:00|11062.72|11062.72|11065.09|11065.09|11068.02|11068.02|11062.61|11062.61|0
1648626670000|2022-03-30 07:51:10|11064.98|11064.98|11061.21|11061.21|11064.98|11064.98|11061.21|11061.21|0
1648626680000|2022-03-30 07:51:20|11061.33|11061.33|11061.53|11061.53|11061.53|11061.53|11061.33|11061.33|0
1648626690000|2022-03-30 07:51:30|11062.05|11062.05|11066.05|11066.05|11066.05|11066.05|11061.25|11061.25|0
1648626700000|2022-03-30 07:51:40|11065.93|11065.93|11065.48|11065.48|11065.93|11065.93|11064.75|11064.75|0
1648626710000|2022-03-30 07:51:50|11065.88|11065.88|11065.72|11065.72|11065.88|11065.88|11065.72|11065.72|0
1648626720000|2022-03-30 07:52:00|11065.61|11065.61|11065.61|11065.61|11065.61|11065.61|11065.61|11065.61|0
1648626730000|2022-03-30 07:52:10|11067.56|11067.56|11066.94|11066.94|11067.91|11067.91|11066.94|11066.94|0
1648626740000|2022-03-30 07:52:20|11066.54|11066.54|11065.63|11065.63|11066.54|11066.54|11065.56|11065.56|0
1648626750000|2022-03-30 07:52:30|11066.13|11066.13|11066.13|11066.13|11066.13|11066.13|11066.13|11066.13|0
1648626760000|2022-03-30 07:52:40|11066.48|11066.48|11067.16|11067.16|11067.66|11067.66|11066.48|11066.48|0
1648626790000|2022-03-30 07:53:10|11067.5|11067.5|11067.47|11067.47|11068.04|11068.04|11067.47|11067.47|0
1648626800000|2022-03-30 07:53:20|11067.36|11067.36|11067.36|11067.36|11067.36|11067.36|11067.36|11067.36|0
1648626810000|2022-03-30 07:53:30|11067.19|11067.19|11066.01|11066.01|11067.19|11067.19|11066.01|11066.01|0
1648626830000|2022-03-30 07:53:50|11064.27|11064.27|11062.7|11062.7|11064.37|11064.37|11062.7|11062.7|0
1648626840000|2022-03-30 07:54:00|11061.72|11061.72|11059.44|11059.44|11061.72|11061.72|11059.28|11059.28|0
1648626850000|2022-03-30 07:54:10|11059.1|11059.1|11058.85|11058.85|11059.1|11059.1|11058.85|11058.85|0
1648626860000|2022-03-30 07:54:20|11058.5|11058.5|11056.47|11056.47|11058.71|11058.71|11056.47|11056.47|0
1648626870000|2022-03-30 07:54:30|11056.12|11056.12|11056.12|11056.12|11056.12|11056.12|11056.12|11056.12|0
1648626880000|2022-03-30 07:54:40|11055.66|11055.66|11055.55|11055.55|11055.66|11055.66|11055.55|11055.55|0
1648626890000|2022-03-30 07:54:50|11055.21|11055.21|11054.37|11054.37|11055.55|11055.55|11054.37|11054.37|0
1648626900000|2022-03-30 07:55:00|11055.55|11055.55|11055.55|11055.55|11055.55|11055.55|11055.55|11055.55|0
1648626910000|2022-03-30 07:55:10|11056.53|11056.53|11059.46|11059.46|11059.46|11059.46|11056.53|11056.53|0
1648626920000|2022-03-30 07:55:20|11060.2|11060.2|11060.76|11060.76|11061.18|11061.18|11060.2|11060.2|0
1648626930000|2022-03-30 07:55:30|11060.63|11060.63|11062|11062|11062|11062|11060.63|11060.63|0
1648626940000|2022-03-30 07:55:40|11062.24|11062.24|11063.47|11063.47|11063.47|11063.47|11062.24|11062.24|0
1648626960000|2022-03-30 07:56:00|11064.44|11064.44|11064.28|11064.28|11064.44|11064.44|11064.28|11064.28|0
1648626980000|2022-03-30 07:56:20|11064.44|11064.44|11064.44|11064.44|11064.44|11064.44|11064.44|11064.44|0
1648626990000|2022-03-30 07:56:30|11064.79|11064.79|11063.1|11063.1|11064.79|11064.79|11063.1|11063.1|0
1648627000000|2022-03-30 07:56:40|11062.98|11062.98|11062.98|11062.98|11062.98|11062.98|11062.98|11062.98|0
1648627010000|2022-03-30 07:56:50|11063.22|11063.22|11063.22|11063.22|11063.22|11063.22|11063.22|11063.22|0
1648627020000|2022-03-30 07:57:00|11059.31|11059.31|11057.7|11057.7|11059.31|11059.31|11057.7|11057.7|0
1648627040000|2022-03-30 07:57:20|11057.85|11057.85|11059.12|11059.12|11059.12|11059.12|11057.85|11057.85|0
1648627050000|2022-03-30 07:57:30|11059.24|11059.24|11056.87|11056.87|11059.24|11059.24|11056.87|11056.87|0
1648627060000|2022-03-30 07:57:40|11056.18|11056.18|11056.18|11056.18|11056.18|11056.18|11056.18|11056.18|0
1648627070000|2022-03-30 07:57:50|11056.33|11056.33|11055.85|11055.85|11056.4|11056.4|11055.61|11055.61|0
1648627080000|2022-03-30 07:58:00|11055.52|11055.52|11055.68|11055.68|11055.68|11055.68|11055.52|11055.52|0
1648627090000|2022-03-30 07:58:10|11055.6|11055.6|11055.79|11055.79|11055.79|11055.79|11055.11|11055.11|0
1648627100000|2022-03-30 07:58:20|11055.34|11055.34|11054.99|11054.99|11055.49|11055.49|11054.99|11054.99|0
1648627110000|2022-03-30 07:58:30|11054.91|11054.91|11055.37|11055.37|11055.37|11055.37|11054.91|11054.91|0
1648627120000|2022-03-30 07:58:40|11055.45|11055.45|11055.09|11055.09|11055.45|11055.45|11055.09|11055.09|0
1648627140000|2022-03-30 07:59:00|11056.27|11056.27|11056.47|11056.47|11056.47|11056.47|11056.27|11056.27|0
1648627150000|2022-03-30 07:59:10|11057.45|11057.45|11055.08|11055.08|11057.45|11057.45|11055.08|11055.08|0
1648627160000|2022-03-30 07:59:20|11055|11055|11052.07|11052.07|11055|11055|11052.07|11052.07|0
1648627170000|2022-03-30 07:59:30|11053.05|11053.05|11053.05|11053.05|11053.05|11053.05|11053.05|11053.05|0
1648627180000|2022-03-30 07:59:40|11053.26|11053.26|11053.04|11053.04|11053.46|11053.46|11053.04|11053.04|0
1648627190000|2022-03-30 07:59:50|11052.99|11052.99|11052.64|11052.64|11052.99|11052.99|11052.64|11052.64|0
1648627200000|2022-03-30 08:00:00|11052.14|11052.14|11047.92|11047.92|11052.14|11052.14|11047.85|11047.85|0
1648627220000|2022-03-30 08:00:20|11047.54|11047.54|11047.54|11047.54|11047.54|11047.54|11047.54|11047.54|0
1648627230000|2022-03-30 08:00:30|11047.62|11047.62|11048.31|11048.31|11048.31|11048.31|11047.62|11047.62|0
1648627240000|2022-03-30 08:00:40|11050.26|11050.26|11048.31|11048.31|11050.26|11050.26|11048.31|11048.31|0
1648627260000|2022-03-30 08:01:00|11049.49|11049.49|11048.47|11048.47|11049.89|11049.89|11048.47|11048.47|0
1648627270000|2022-03-30 08:01:10|11048.8|11048.8|11048.8|11048.8|11048.8|11048.8|11048.8|11048.8|0
1648627280000|2022-03-30 08:01:20|11048.28|11048.28|11048.28|11048.28|11048.28|11048.28|11048.28|11048.28|0
1648627290000|2022-03-30 08:01:30|11048.13|11048.13|11047.4|11047.4|11048.13|11048.13|11047.4|11047.4|0
1648627300000|2022-03-30 08:01:40|11047.61|11047.61|11048.7|11048.7|11048.7|11048.7|11046.35|11046.35|0
1648627310000|2022-03-30 08:01:50|11048.3|11048.3|11047.84|11047.84|11048.3|11048.3|11047.84|11047.84|0
1648627320000|2022-03-30 08:02:00|11046.65|11046.65|11044.75|11044.75|11046.65|11046.65|11044.75|11044.75|0
1648627340000|2022-03-30 08:02:20|11044.6|11044.6|11043.74|11043.74|11044.6|11044.6|11043.74|11043.74|0
1648627350000|2022-03-30 08:02:30|11045.69|11045.69|11047.5|11047.5|11047.5|11047.5|11045.57|11045.57|0
1648627360000|2022-03-30 08:02:40|11047.76|11047.76|11047.36|11047.36|11047.76|11047.76|11047.36|11047.36|0
1648627370000|2022-03-30 08:02:50|11047.01|11047.01|11047.01|11047.01|11047.01|11047.01|11047.01|11047.01|0
1648627380000|2022-03-30 08:03:00|11046.8|11046.8|11046.8|11046.8|11046.8|11046.8|11046.8|11046.8|0
1648627390000|2022-03-30 08:03:10|11046.01|11046.01|11046.99|11046.99|11046.99|11046.99|11045.03|11045.03|0
1648627400000|2022-03-30 08:03:20|11045.8|11045.8|11045.8|11045.8|11045.8|11045.8|11045.8|11045.8|0
1648627410000|2022-03-30 08:03:30|11045.5|11045.5|11045.9|11045.9|11045.9|11045.9|11045.5|11045.5|0
1648627420000|2022-03-30 08:03:40|11045.78|11045.78|11045.78|11045.78|11045.78|11045.78|11045.78|11045.78|0
1648627430000|2022-03-30 08:03:50|11045.58|11045.58|11042.57|11042.57|11045.58|11045.58|11042.57|11042.57|0
1648627440000|2022-03-30 08:04:00|11041.39|11041.39|11039.73|11039.73|11041.39|11041.39|11038.76|11038.76|0
1648627450000|2022-03-30 08:04:10|11040.92|11040.92|11046.92|11046.92|11046.92|11046.92|11039.94|11039.94|0
1648627460000|2022-03-30 08:04:20|11047.33|11047.33|11046.15|11046.15|11047.33|11047.33|11046.15|11046.15|0
1648627490000|2022-03-30 08:04:50|11047.12|11047.12|11047.47|11047.47|11047.47|11047.47|11047.12|11047.12|0
1648627500000|2022-03-30 08:05:00|11047.59|11047.59|11044.7|11044.7|11048.37|11048.37|11044.7|11044.7|0
1648627510000|2022-03-30 08:05:10|11044.44|11044.44|11043.93|11043.93|11044.44|11044.44|11043.93|11043.93|0
1648627520000|2022-03-30 08:05:20|11043.43|11043.43|11043.43|11043.43|11043.43|11043.43|11043.43|11043.43|0
1648627530000|2022-03-30 08:05:30|11044.4|11044.4|11044.07|11044.07|11044.4|11044.4|11044.07|11044.07|0
1648627550000|2022-03-30 08:05:50|11042.89|11042.89|11044.8|11044.8|11045.22|11045.22|11042.89|11042.89|0
1648627560000|2022-03-30 08:06:00|11043.82|11043.82|11044.12|11044.12|11044.12|11044.12|11043.82|11043.82|0
1648627570000|2022-03-30 08:06:10|11044.05|11044.05|11044.11|11044.11|11044.11|11044.11|11043.77|11043.77|0
1648627580000|2022-03-30 08:06:20|11043.96|11043.96|11042.95|11042.95|11043.96|11043.96|11042.74|11042.74|0
1648627590000|2022-03-30 08:06:30|11043.1|11043.1|11042.45|11042.45|11043.1|11043.1|11042.45|11042.45|0
1648627600000|2022-03-30 08:06:40|11042.19|11042.19|11041.26|11041.26|11042.19|11042.19|11040.73|11040.73|0
1648627610000|2022-03-30 08:06:50|11040.07|11040.07|11038.85|11038.85|11040.07|11040.07|11038.72|11038.72|0
1648627620000|2022-03-30 08:07:00|11038.68|11038.68|11038.76|11038.76|11038.76|11038.76|11038.68|11038.68|0
1648627630000|2022-03-30 08:07:10|11037.58|11037.58|11036.39|11036.39|11037.58|11037.58|11036.39|11036.39|0
1648627640000|2022-03-30 08:07:20|11034.89|11034.89|11032.86|11032.86|11034.89|11034.89|11032.86|11032.86|0
1648627660000|2022-03-30 08:07:40|11033.83|11033.83|11033.83|11033.83|11033.83|11033.83|11033.83|11033.83|0
1648627670000|2022-03-30 08:07:50|11033.37|11033.37|11026.88|11026.88|11033.37|11033.37|11026.88|11026.88|0
1648627680000|2022-03-30 08:08:00|11026.77|11026.77|11025.33|11025.33|11026.77|11026.77|11025.33|11025.33|0
1648627690000|2022-03-30 08:08:10|11025.21|11025.21|11024.35|11024.35|11025.21|11025.21|11024.35|11024.35|0
1648627700000|2022-03-30 08:08:20|11024.15|11024.15|11022.11|11022.11|11024.15|11024.15|11022.11|11022.11|0
1648627710000|2022-03-30 08:08:30|11021.14|11021.14|11020.22|11020.22|11021.19|11021.19|11020.22|11020.22|0
1648627720000|2022-03-30 08:08:40|11020.02|11020.02|11020.02|11020.02|11020.02|11020.02|11020.02|11020.02|0
1648627730000|2022-03-30 08:08:50|11019.52|11019.52|11016.38|11016.38|11019.52|11019.52|11016.38|11016.38|0
1648627750000|2022-03-30 08:09:10|11015.98|11015.98|11013.63|11013.63|11015.98|11015.98|11013.63|11013.63|0
1648627760000|2022-03-30 08:09:20|11013.23|11013.23|11012.99|11012.99|11013.34|11013.34|11012.99|11012.99|0
1648627770000|2022-03-30 08:09:30|11012.87|11012.87|11012.87|11012.87|11012.87|11012.87|11012.87|11012.87|0
1648627780000|2022-03-30 08:09:40|11013.22|11013.22|11013.06|11013.06|11013.22|11013.22|11013.06|11013.06|0
1648627790000|2022-03-30 08:09:50|11012.8|11012.8|11011.62|11011.62|11012.8|11012.8|11011.62|11011.62|0
1648627800000|2022-03-30 08:10:00|11010.43|11010.43|11010.54|11010.54|11011.23|11011.23|11010.43|11010.43|0
1648627810000|2022-03-30 08:10:10|11011.04|11011.04|11011.04|11011.04|11011.04|11011.04|11011.04|11011.04|0
1648627820000|2022-03-30 08:10:20|11011.24|11011.24|11006.01|11006.01|11011.24|11011.24|11006.01|11006.01|0
1648627830000|2022-03-30 08:10:30|11005.93|11005.93|11005.25|11005.25|11005.93|11005.93|11005.25|11005.25|0
1648627840000|2022-03-30 08:10:40|11005.41|11005.41|11005.41|11005.41|11005.41|11005.41|11005.41|11005.41|0
1648627850000|2022-03-30 08:10:50|11004.83|11004.83|11004.38|11004.38|11004.83|11004.83|11004.38|11004.38|0
1648627870000|2022-03-30 08:11:10|11003.59|11003.59|11004.57|11004.57|11004.57|11004.57|11003.59|11003.59|0
1648627890000|2022-03-30 08:11:30|11004.52|11004.52|11003.79|11003.79|11004.52|11004.52|11003.79|11003.79|0
1648627900000|2022-03-30 08:11:40|11003.28|11003.28|11001.33|11001.33|11003.28|11003.28|11001.33|11001.33|0
1648627910000|2022-03-30 08:11:50|11001.18|11001.18|10997.96|10997.96|11001.18|11001.18|10997.96|10997.96|0
1648627920000|2022-03-30 08:12:00|10997.45|10997.45|10992.11|10992.11|10997.45|10997.45|10991.97|10991.97|0
1648627940000|2022-03-30 08:12:20|10990.93|10990.93|10989.03|10989.03|10990.93|10990.93|10989.03|10989.03|0
1648627950000|2022-03-30 08:12:30|10988.8|10988.8|10983.39|10983.39|10988.8|10988.8|10983.39|10983.39|0
1648627960000|2022-03-30 08:12:40|10982.7|10982.7|10982.45|10982.45|10983.42|10983.42|10982.05|10982.05|0
1648627980000|2022-03-30 08:13:00|10982.56|10982.56|10981.38|10981.38|10982.56|10982.56|10981.38|10981.38|0
1648628000000|2022-03-30 08:13:20|10980.88|10980.88|10981.85|10981.85|10981.85|10981.85|10980.88|10980.88|0
1648628010000|2022-03-30 08:13:30|10983.04|10983.04|10984.4|10984.4|10985.38|10985.38|10983.04|10983.04|0
1648628020000|2022-03-30 08:13:40|10983.42|10983.42|10983.42|10983.42|10983.42|10983.42|10983.42|10983.42|0
1648628030000|2022-03-30 08:13:50|10983.93|10983.93|10984.67|10984.67|10984.9|10984.9|10983.93|10983.93|0
1648628040000|2022-03-30 08:14:00|10984.46|10984.46|10982.93|10982.93|10984.46|10984.46|10982.93|10982.93|0
1648628050000|2022-03-30 08:14:10|10983.09|10983.09|10983.01|10983.01|10983.09|10983.09|10983.01|10983.01|0
1648628060000|2022-03-30 08:14:20|10983.09|10983.09|10983.49|10983.49|10983.49|10983.49|10983.09|10983.09|0
1648628070000|2022-03-30 08:14:30|10983.18|10983.18|10983.18|10983.18|10983.18|10983.18|10983.18|10983.18|0
1648628080000|2022-03-30 08:14:40|10984.15|10984.15|10984.23|10984.23|10984.23|10984.23|10984.15|10984.15|0
1648628090000|2022-03-30 08:14:50|10983.25|10983.25|10983.25|10983.25|10983.25|10983.25|10983.25|10983.25|0
1648628100000|2022-03-30 08:15:00|10982.07|10982.07|10978.88|10978.88|10982.07|10982.07|10978.88|10978.88|0
1648628110000|2022-03-30 08:15:10|10978.09|10978.09|10978.09|10978.09|10978.09|10978.09|10978.09|10978.09|0
1648628120000|2022-03-30 08:15:20|10977.97|10977.97|10977.97|10977.97|10977.97|10977.97|10977.97|10977.97|0
1648628130000|2022-03-30 08:15:30|10978.14|10978.14|10978.94|10978.94|10978.94|10978.94|10978.14|10978.14|0
1648628140000|2022-03-30 08:15:40|10978.74|10978.74|10978.85|10978.85|10978.85|10978.85|10978.74|10978.74|0
1648628150000|2022-03-30 08:15:50|10979.22|10979.22|10980.98|10980.98|10981.09|10981.09|10979.22|10979.22|0
1648628160000|2022-03-30 08:16:00|10980.83|10980.83|10980.62|10980.62|10980.83|10980.83|10980.62|10980.62|0
1648628180000|2022-03-30 08:16:20|10981.59|10981.59|10981.06|10981.06|10982.04|10982.04|10981.06|10981.06|0
1648628190000|2022-03-30 08:16:30|10981.46|10981.46|10980.85|10980.85|10981.46|10981.46|10980.85|10980.85|0
1648628220000|2022-03-30 08:17:00|10981.05|10981.05|10981.05|10981.05|10981.05|10981.05|10981.05|10981.05|0
1648628230000|2022-03-30 08:17:10|10981.31|10981.31|10981.31|10981.31|10981.31|10981.31|10981.31|10981.31|0
1648628240000|2022-03-30 08:17:20|10983.26|10983.26|10985.42|10985.42|10985.42|10985.42|10983.26|10983.26|0
1648628250000|2022-03-30 08:17:30|10985.55|10985.55|10985.55|10985.55|10985.55|10985.55|10985.55|10985.55|0
1648628260000|2022-03-30 08:17:40|10985.86|10985.86|10986.09|10986.09|10986.09|10986.09|10985.86|10985.86|0
1648628270000|2022-03-30 08:17:50|10986.32|10986.32|10986.21|10986.21|10986.32|10986.32|10985.93|10985.93|0
1648628280000|2022-03-30 08:18:00|10986.04|10986.04|10986.04|10986.04|10986.04|10986.04|10986.04|10986.04|0
1648628290000|2022-03-30 08:18:10|10988.41|10988.41|10988.41|10988.41|10988.41|10988.41|10988.41|10988.41|0
1648628300000|2022-03-30 08:18:20|10989.2|10989.2|10988.88|10988.88|10989.2|10989.2|10988.88|10988.88|0
1648628310000|2022-03-30 08:18:30|10987.9|10987.9|10986.77|10986.77|10987.9|10987.9|10986.77|10986.77|0
1648628320000|2022-03-30 08:18:40|10986.65|10986.65|10986.65|10986.65|10986.65|10986.65|10986.65|10986.65|0
1648628330000|2022-03-30 08:18:50|10986.97|10986.97|10986.97|10986.97|10986.97|10986.97|10986.97|10986.97|0
1648628340000|2022-03-30 08:19:00|10987.21|10987.21|10986.59|10986.59|10987.31|10987.31|10986.33|10986.33|0
1648628350000|2022-03-30 08:19:10|10987.91|10987.91|10988.72|10988.72|10988.94|10988.94|10987.91|10987.91|0
1648628360000|2022-03-30 08:19:20|10988.98|10988.98|10990.32|10990.32|10990.32|10990.32|10988.98|10988.98|0
1648628370000|2022-03-30 08:19:30|10990.58|10990.58|10991.67|10991.67|10992.85|10992.85|10990.58|10990.58|0
1648628380000|2022-03-30 08:19:40|10991.9|10991.9|10992.4|10992.4|10992.4|10992.4|10991.9|10991.9|0
1648628390000|2022-03-30 08:19:50|10993.38|10993.38|10993.88|10993.88|10993.88|10993.88|10993.38|10993.38|0
1648628410000|2022-03-30 08:20:10|10993.99|10993.99|10996.87|10996.87|10996.87|10996.87|10993.99|10993.99|0
1648628420000|2022-03-30 08:20:20|10997.33|10997.33|10997.72|10997.72|10997.72|10997.72|10997.33|10997.33|0
1648628430000|2022-03-30 08:20:30|10998.12|10998.12|10998.12|10998.12|10998.12|10998.12|10998.12|10998.12|0
1648628440000|2022-03-30 08:20:40|10999.3|10999.3|11006.65|11006.65|11006.65|11006.65|10999.3|10999.3|0
1648628460000|2022-03-30 08:21:00|11006.76|11006.76|11005.95|11005.95|11006.93|11006.93|11005.95|11005.95|0
1648628470000|2022-03-30 08:21:10|11006.1|11006.1|11007.08|11007.08|11007.08|11007.08|11006.1|11006.1|0
1648628480000|2022-03-30 08:21:20|11008.26|11008.26|11008.39|11008.39|11009.57|11009.57|11008.26|11008.26|0
1648628490000|2022-03-30 08:21:30|11008.52|11008.52|11010.36|11010.36|11010.36|11010.36|11008.52|11008.52|0
1648628500000|2022-03-30 08:21:40|11010.51|11010.51|11010.36|11010.36|11010.51|11010.51|11010.36|11010.36|0
1648628510000|2022-03-30 08:21:50|11010.48|11010.48|11010.48|11010.48|11010.48|11010.48|11010.48|11010.48|0
1648628520000|2022-03-30 08:22:00|11010.64|11010.64|11015.86|11015.86|11016.01|11016.01|11010.64|11010.64|0
1648628530000|2022-03-30 08:22:10|11021.77|11021.77|11022.78|11022.78|11022.78|11022.78|11021.77|11021.77|0
1648628540000|2022-03-30 08:22:20|11022.98|11022.98|11024.35|11024.35|11024.35|11024.35|11022.98|11022.98|0
1648628550000|2022-03-30 08:22:30|11025.33|11025.33|11026.16|11026.16|11026.31|11026.31|11025.33|11025.33|0
1648628560000|2022-03-30 08:22:40|11025.92|11025.92|11025.77|11025.77|11025.92|11025.92|11025.77|11025.77|0
1648628570000|2022-03-30 08:22:50|11025.57|11025.57|11026.52|11026.52|11026.52|11026.52|11025.42|11025.42|0
1648628580000|2022-03-30 08:23:00|11026.67|11026.67|11024.97|11024.97|11026.67|11026.67|11024.97|11024.97|0
1648628590000|2022-03-30 08:23:10|11024.87|11024.87|11023.89|11023.89|11024.87|11024.87|11022.91|11022.91|0
1648628600000|2022-03-30 08:23:20|11024|11024|11024|11024|11024|11024|11024|11024|0
1648628610000|2022-03-30 08:23:30|11023.02|11023.02|11023.15|11023.15|11023.15|11023.15|11022.6|11022.6|0
1648628620000|2022-03-30 08:23:40|11025.11|11025.11|11025.53|11025.53|11025.53|11025.53|11025.11|11025.11|0
1648628630000|2022-03-30 08:23:50|11025.73|11025.73|11024.55|11024.55|11025.73|11025.73|11024.55|11024.55|0
1648628640000|2022-03-30 08:24:00|11024.43|11024.43|11021.65|11021.65|11024.43|11024.43|11021.5|11021.5|0
1648628650000|2022-03-30 08:24:10|11021.77|11021.77|11022.75|11022.75|11022.75|11022.75|11021.77|11021.77|0
1648628660000|2022-03-30 08:24:20|11021.77|11021.77|11021.6|11021.6|11021.77|11021.77|11021.37|11021.37|0
1648628670000|2022-03-30 08:24:30|11021.7|11021.7|11021.7|11021.7|11021.7|11021.7|11021.7|11021.7|0
1648628680000|2022-03-30 08:24:40|11021.91|11021.91|11021.91|11021.91|11021.91|11021.91|11021.91|11021.91|0
1648628700000|2022-03-30 08:25:00|11021.79|11021.79|11027.74|11027.74|11027.74|11027.74|11021.79|11021.79|0
1648628710000|2022-03-30 08:25:10|11026.77|11026.77|11026.77|11026.77|11026.77|11026.77|11026.77|11026.77|0
1648628730000|2022-03-30 08:25:30|11026.51|11026.51|11025.33|11025.33|11026.51|11026.51|11025.33|11025.33|0
1648628740000|2022-03-30 08:25:40|11024.98|11024.98|11024.98|11024.98|11024.98|11024.98|11024.98|11024.98|0
1648628750000|2022-03-30 08:25:50|11024.87|11024.87|11025.33|11025.33|11025.85|11025.85|11024.87|11024.87|0
1648628770000|2022-03-30 08:26:10|11024.93|11024.93|11022.98|11022.98|11024.93|11024.93|11022.98|11022.98|0
1648628780000|2022-03-30 08:26:20|11022|11022|11021.84|11021.84|11022|11022|11021.84|11021.84|0
1648628790000|2022-03-30 08:26:30|11022.05|11022.05|11021.96|11021.96|11022.05|11022.05|11021.84|11021.84|0
1648628800000|2022-03-30 08:26:40|11021.33|11021.33|11020.91|11020.91|11021.33|11021.33|11020.91|11020.91|0
1648628810000|2022-03-30 08:26:50|11020.98|11020.98|11020.98|11020.98|11020.98|11020.98|11020.98|11020.98|0
1648628820000|2022-03-30 08:27:00|11020.68|11020.68|11021.36|11021.36|11021.36|11021.36|11020.68|11020.68|0
1648628830000|2022-03-30 08:27:10|11021.71|11021.71|11022.05|11022.05|11022.05|11022.05|11021.71|11021.71|0
1648628840000|2022-03-30 08:27:20|11021.66|11021.66|11021.66|11021.66|11021.66|11021.66|11021.66|11021.66|0
1648628850000|2022-03-30 08:27:30|11022.84|11022.84|11022.74|11022.74|11022.84|11022.84|11022.74|11022.74|0
1648628860000|2022-03-30 08:27:40|11022.79|11022.79|11023.02|11023.02|11023.02|11023.02|11022.79|11022.79|0
1648628870000|2022-03-30 08:27:50|11024|11024|11024.19|11024.19|11025.17|11025.17|11023.79|11023.79|0
1648628880000|2022-03-30 08:28:00|11023.67|11023.67|11021.61|11021.61|11023.67|11023.67|11021.22|11021.22|0
1648628890000|2022-03-30 08:28:10|11022.01|11022.01|11021.37|11021.37|11022.01|11022.01|11021.22|11021.22|0
1648628900000|2022-03-30 08:28:20|11021.25|11021.25|11020.79|11020.79|11021.25|11021.25|11020.79|11020.79|0
1648628910000|2022-03-30 08:28:30|11020.45|11020.45|11020.05|11020.05|11020.45|11020.45|11019.9|11019.9|0
1648628920000|2022-03-30 08:28:40|11020.15|11020.15|11019.61|11019.61|11020.7|11020.7|11019.61|11019.61|0
1648628930000|2022-03-30 08:28:50|11019.96|11019.96|11020.13|11020.13|11020.13|11020.13|11019.96|11019.96|0
1648628940000|2022-03-30 08:29:00|11018.17|11018.17|11018.29|11018.29|11018.29|11018.29|11018.17|11018.17|0
1648628960000|2022-03-30 08:29:20|11018.4|11018.4|11018.4|11018.4|11018.4|11018.4|11018.4|11018.4|0
1648629000000|2022-03-30 08:30:00|11017.22|11017.22|11017.42|11017.42|11017.42|11017.42|11017.22|11017.22|0
1648629010000|2022-03-30 08:30:10|11017.22|11017.22|11016.89|11016.89|11017.22|11017.22|11016.89|11016.89|0
1648629020000|2022-03-30 08:30:20|11017.29|11017.29|11017.29|11017.29|11017.29|11017.29|11017.29|11017.29|0
1648629030000|2022-03-30 08:30:30|11017.67|11017.67|11017.67|11017.67|11017.67|11017.67|11017.67|11017.67|0
1648629040000|2022-03-30 08:30:40|11017.33|11017.33|11017.33|11017.33|11017.33|11017.33|11017.33|11017.33|0
1648629050000|2022-03-30 08:30:50|11016.81|11016.81|11017.07|11017.07|11017.07|11017.07|11016.81|11016.81|0
1648629060000|2022-03-30 08:31:00|11017.33|11017.33|11017.33|11017.33|11017.33|11017.33|11017.33|11017.33|0
1648629070000|2022-03-30 08:31:10|11017.12|11017.12|11017.12|11017.12|11017.12|11017.12|11017.12|11017.12|0
1648629080000|2022-03-30 08:31:20|11017.25|11017.25|11017.64|11017.64|11017.64|11017.64|11017.25|11017.25|0
1648629090000|2022-03-30 08:31:30|11017.24|11017.24|11017.24|11017.24|11017.24|11017.24|11017.24|11017.24|0
1648629100000|2022-03-30 08:31:40|11016.06|11016.06|11016.06|11016.06|11016.06|11016.06|11016.06|11016.06|0
1648629110000|2022-03-30 08:31:50|11015.89|11015.89|11015.15|11015.15|11015.89|11015.89|11015.15|11015.15|0
1648629130000|2022-03-30 08:32:10|11014.17|11014.17|11013.08|11013.08|11014.17|11014.17|11013.03|11013.03|0
1648629140000|2022-03-30 08:32:20|11013.77|11013.77|11014.11|11014.11|11014.46|11014.46|11013.77|11013.77|0
1648629150000|2022-03-30 08:32:30|11014.32|11014.32|11014.14|11014.14|11014.53|11014.53|11014.14|11014.14|0
1648629170000|2022-03-30 08:32:50|11014.02|11014.02|11014.28|11014.28|11014.28|11014.28|11014.02|11014.02|0
1648629190000|2022-03-30 08:33:10|11013.09|11013.09|11013.09|11013.09|11013.09|11013.09|11013.09|11013.09|0
1648629230000|2022-03-30 08:33:50|11012.83|11012.83|11014.79|11014.79|11014.79|11014.79|11012.83|11012.83|0
1648629240000|2022-03-30 08:34:00|11012.83|11012.83|11012.83|11012.83|11012.83|11012.83|11012.83|11012.83|0
1648629250000|2022-03-30 08:34:10|11012.99|11012.99|11012.99|11012.99|11012.99|11012.99|11012.99|11012.99|0
1648629260000|2022-03-30 08:34:20|11012.52|11012.52|11012.72|11012.72|11012.72|11012.72|11012.52|11012.52|0
1648629280000|2022-03-30 08:34:40|11013.7|11013.7|11013.7|11013.7|11013.7|11013.7|11013.7|11013.7|0
1648629290000|2022-03-30 08:34:50|11012.72|11012.72|11012.72|11012.72|11012.72|11012.72|11012.72|11012.72|0
1648629300000|2022-03-30 08:35:00|11011.75|11011.75|11011.75|11011.75|11011.75|11011.75|11011.75|11011.75|0
1648629310000|2022-03-30 08:35:10|11011.62|11011.62|11010.64|11010.64|11011.62|11011.62|11010.64|11010.64|0
1648629320000|2022-03-30 08:35:20|11010.44|11010.44|11010.03|11010.03|11010.44|11010.44|11010.03|11010.03|0
1648629330000|2022-03-30 08:35:30|11009.83|11009.83|11009.83|11009.83|11009.83|11009.83|11009.83|11009.83|0
1648629340000|2022-03-30 08:35:40|11009.43|11009.43|11009.27|11009.27|11009.43|11009.43|11009.27|11009.27|0
1648629360000|2022-03-30 08:36:00|11008.09|11008.09|11008.91|11008.91|11008.91|11008.91|11007.68|11007.68|0
1648629380000|2022-03-30 08:36:20|11009.03|11009.03|11008.8|11008.8|11009.03|11009.03|11008.8|11008.8|0
1648629390000|2022-03-30 08:36:30|11009.02|11009.02|11007.9|11007.9|11009.02|11009.02|11007.9|11007.9|0
1648629410000|2022-03-30 08:36:50|11007.54|11007.54|11008.04|11008.04|11008.55|11008.55|11007.54|11007.54|0
1648629420000|2022-03-30 08:37:00|11007.89|11007.89|11008.55|11008.55|11008.55|11008.55|11007.89|11007.89|0
1648629440000|2022-03-30 08:37:20|11008.45|11008.45|11008.45|11008.45|11008.45|11008.45|11008.45|11008.45|0
1648629450000|2022-03-30 08:37:30|11007.65|11007.65|11006.96|11006.96|11007.65|11007.65|11006.96|11006.96|0
1648629460000|2022-03-30 08:37:40|11007.19|11007.19|11007.19|11007.19|11007.19|11007.19|11007.19|11007.19|0
1648629470000|2022-03-30 08:37:50|11006.96|11006.96|11006.6|11006.6|11006.96|11006.96|11006.5|11006.5|0
1648629480000|2022-03-30 08:38:00|11006.01|11006.01|11006.97|11006.97|11006.97|11006.97|11006.01|11006.01|0
1648629490000|2022-03-30 08:38:10|11005.99|11005.99|11005.06|11005.06|11006.04|11006.04|11005.06|11005.06|0
1648629500000|2022-03-30 08:38:20|11004.95|11004.95|11005.92|11005.92|11005.92|11005.92|11004.95|11004.95|0
1648629510000|2022-03-30 08:38:30|11005.81|11005.81|11005.81|11005.81|11005.81|11005.81|11005.81|11005.81|0
1648629520000|2022-03-30 08:38:40|11005.92|11005.92|11005.53|11005.53|11005.92|11005.92|11005.53|11005.53|0
1648629550000|2022-03-30 08:39:10|11005.37|11005.37|11005.37|11005.37|11005.37|11005.37|11005.37|11005.37|0
1648629570000|2022-03-30 08:39:30|11005.17|11005.17|11005.17|11005.17|11005.17|11005.17|11005.17|11005.17|0
1648629580000|2022-03-30 08:39:40|11005.52|11005.52|11009.01|11009.01|11009.01|11009.01|11005.52|11005.52|0
1648629590000|2022-03-30 08:39:50|11009.47|11009.47|11010.45|11010.45|11010.45|11010.45|11009.47|11009.47|0
1648629600000|2022-03-30 08:40:00|11009.32|11009.32|11009.32|11009.32|11009.32|11009.32|11009.32|11009.32|0
1648629610000|2022-03-30 08:40:10|11009.16|11009.16|11007.98|11007.98|11009.16|11009.16|11007.98|11007.98|0
1648629630000|2022-03-30 08:40:30|11007|11007|11006.59|11006.59|11007|11007|11006.59|11006.59|0
1648629640000|2022-03-30 08:40:40|11007.38|11007.38|11007.38|11007.38|11007.38|11007.38|11007.38|11007.38|0
1648629660000|2022-03-30 08:41:00|11006.88|11006.88|11006.65|11006.65|11006.88|11006.88|11006.65|11006.65|0
1648629670000|2022-03-30 08:41:10|11006.15|11006.15|11006.02|11006.02|11006.15|11006.15|11005.98|11005.98|0
1648629680000|2022-03-30 08:41:20|11006.12|11006.12|11006.12|11006.12|11006.12|11006.12|11006.12|11006.12|0
1648629690000|2022-03-30 08:41:30|11006.29|11006.29|11006.29|11006.29|11006.29|11006.29|11006.29|11006.29|0
1648629710000|2022-03-30 08:41:50|11006.55|11006.55|11003.51|11003.51|11006.55|11006.55|11003.51|11003.51|0
1648629720000|2022-03-30 08:42:00|11003.34|11003.34|11002.94|11002.94|11003.34|11003.34|11002.94|11002.94|0
1648629730000|2022-03-30 08:42:10|11004.13|11004.13|11004.13|11004.13|11004.13|11004.13|11004.13|11004.13|0
1648629750000|2022-03-30 08:42:30|11003.72|11003.72|11003.72|11003.72|11003.72|11003.72|11003.72|11003.72|0
1648629760000|2022-03-30 08:42:40|11003.57|11003.57|11002.59|11002.59|11003.57|11003.57|11002.59|11002.59|0
1648629770000|2022-03-30 08:42:50|11002.64|11002.64|11002.44|11002.44|11002.64|11002.64|11002.44|11002.44|0
1648629790000|2022-03-30 08:43:10|11002.04|11002.04|11002.04|11002.04|11002.04|11002.04|11002.04|11002.04|0
1648629800000|2022-03-30 08:43:20|11001.07|11001.07|11000.67|11000.67|11001.07|11001.07|11000.67|11000.67|0
1648629810000|2022-03-30 08:43:30|11000.62|11000.62|11000.62|11000.62|11000.62|11000.62|11000.62|11000.62|0
1648629820000|2022-03-30 08:43:40|11002.57|11002.57|11002.57|11002.57|11002.57|11002.57|11002.57|11002.57|0
1648629830000|2022-03-30 08:43:50|11002.96|11002.96|11002.96|11002.96|11002.96|11002.96|11002.96|11002.96|0
1648629840000|2022-03-30 08:44:00|11003.34|11003.34|11004.19|11004.19|11004.26|11004.26|11003.34|11003.34|0
1648629850000|2022-03-30 08:44:10|11004.03|11004.03|11004.59|11004.59|11005.56|11005.56|11003.95|11003.95|0
1648629870000|2022-03-30 08:44:30|11003.61|11003.61|11004.79|11004.79|11004.79|11004.79|11003.61|11003.61|0
1648629880000|2022-03-30 08:44:40|11004.91|11004.91|11004.71|11004.71|11004.91|11004.91|11004.71|11004.71|0
1648629890000|2022-03-30 08:44:50|11004.58|11004.58|11004.43|11004.43|11004.58|11004.58|11004.43|11004.43|0
1648629900000|2022-03-30 08:45:00|11004.26|11004.26|11004.65|11004.65|11004.9|11004.9|11004.26|11004.26|0
1648629910000|2022-03-30 08:45:10|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|0
1648629920000|2022-03-30 08:45:20|11004.97|11004.97|11006.03|11006.03|11006.03|11006.03|11004.97|11004.97|0
1648629930000|2022-03-30 08:45:30|11006.14|11006.14|11006.26|11006.26|11006.49|11006.49|11006.14|11006.14|0
1648629940000|2022-03-30 08:45:40|11006.34|11006.34|11006.34|11006.34|11006.34|11006.34|11006.34|11006.34|0
1648629950000|2022-03-30 08:45:50|11006.57|11006.57|11007.05|11007.05|11007.05|11007.05|11006.57|11006.57|0
1648629960000|2022-03-30 08:46:00|11007.28|11007.28|11007.28|11007.28|11007.28|11007.28|11007.28|11007.28|0
1648629970000|2022-03-30 08:46:10|11007.45|11007.45|11007.65|11007.65|11007.82|11007.82|11007.22|11007.22|0
1648629980000|2022-03-30 08:46:20|11007.6|11007.6|11007.55|11007.55|11007.6|11007.6|11007.55|11007.55|0
1648629990000|2022-03-30 08:46:30|11007.13|11007.13|11007.23|11007.23|11007.23|11007.23|11007.13|11007.13|0
1648630000000|2022-03-30 08:46:40|11007.35|11007.35|11007.4|11007.4|11007.4|11007.4|11007.35|11007.35|0
1648630010000|2022-03-30 08:46:50|11007.45|11007.45|11007.45|11007.45|11007.45|11007.45|11007.45|11007.45|0
1648630020000|2022-03-30 08:47:00|11007.55|11007.55|11003.63|11003.63|11007.55|11007.55|11003.19|11003.19|0
1648630030000|2022-03-30 08:47:10|11003.76|11003.76|11005.38|11005.38|11005.58|11005.58|11003.76|11003.76|0
1648630070000|2022-03-30 08:47:50|11007.33|11007.33|11007.33|11007.33|11007.33|11007.33|11007.33|11007.33|0
1648630090000|2022-03-30 08:48:10|11007.64|11007.64|11009.21|11009.21|11009.21|11009.21|11007.49|11007.49|0
1648630100000|2022-03-30 08:48:20|11009.32|11009.32|11009.32|11009.32|11009.32|11009.32|11009.21|11009.21|0
1648630110000|2022-03-30 08:48:30|11008.92|11008.92|11008.92|11008.92|11008.92|11008.92|11008.92|11008.92|0
1648630130000|2022-03-30 08:48:50|11009.33|11009.33|11009.53|11009.53|11009.53|11009.53|11009.33|11009.33|0
1648630140000|2022-03-30 08:49:00|11008.55|11008.55|11008.55|11008.55|11008.55|11008.55|11008.55|11008.55|0
1648630150000|2022-03-30 08:49:10|11009.61|11009.61|11009.61|11009.61|11009.61|11009.61|11009.61|11009.61|0
1648630160000|2022-03-30 08:49:20|11009.26|11009.26|11009.41|11009.41|11009.41|11009.41|11009.26|11009.26|0
1648630170000|2022-03-30 08:49:30|11009.52|11009.52|11010.01|11010.01|11010.01|11010.01|11009.52|11009.52|0
1648630180000|2022-03-30 08:49:40|11010.12|11010.12|11011.1|11011.1|11011.1|11011.1|11010.12|11010.12|0
1648630190000|2022-03-30 08:49:50|11010.9|11010.9|11010.9|11010.9|11010.9|11010.9|11010.9|11010.9|0
1648630200000|2022-03-30 08:50:00|11010.8|11010.8|11010.7|11010.7|11010.8|11010.8|11010.7|11010.7|0
1648630220000|2022-03-30 08:50:20|11011.23|11011.23|11011|11011|11011.23|11011.23|11011|11011|0
1648630230000|2022-03-30 08:50:30|11010.88|11010.88|11009.05|11009.05|11011|11011|11009.05|11009.05|0
1648630240000|2022-03-30 08:50:40|11008.79|11008.79|11008.79|11008.79|11008.79|11008.79|11008.79|11008.79|0
1648630260000|2022-03-30 08:51:00|11008.9|11008.9|11008.9|11008.9|11008.9|11008.9|11008.9|11008.9|0
1648630290000|2022-03-30 08:51:30|11008.51|11008.51|11008.62|11008.62|11008.62|11008.62|11008.51|11008.51|0
1648630300000|2022-03-30 08:51:40|11010.58|11010.58|11008.96|11008.96|11010.58|11010.58|11008.62|11008.62|0
1648630310000|2022-03-30 08:51:50|11009.16|11009.16|11009.16|11009.16|11009.16|11009.16|11009.16|11009.16|0
1648630320000|2022-03-30 08:52:00|11010.14|11010.14|11009.93|11009.93|11010.14|11010.14|11009.93|11009.93|0
1648630330000|2022-03-30 08:52:10|11009.88|11009.88|11008.81|11008.81|11009.88|11009.88|11008.7|11008.7|0
1648630350000|2022-03-30 08:52:30|11011.17|11011.17|11011.62|11011.62|11011.62|11011.62|11011.17|11011.17|0
1648630360000|2022-03-30 08:52:40|11010.64|11010.64|11008.1|11008.1|11010.69|11010.69|11008.1|11008.1|0
1648630370000|2022-03-30 08:52:50|11007.7|11007.7|11007.7|11007.7|11007.7|11007.7|11007.7|11007.7|0
1648630380000|2022-03-30 08:53:00|11006.72|11006.72|11009.71|11009.71|11009.71|11009.71|11006.72|11006.72|0
1648630390000|2022-03-30 08:53:10|11010.12|11010.12|11010.48|11010.48|11011.46|11011.46|11010.12|11010.12|0
1648630400000|2022-03-30 08:53:20|11010.64|11010.64|11009.99|11009.99|11010.97|11010.97|11009.99|11009.99|0
1648630410000|2022-03-30 08:53:30|11010.49|11010.49|11010.53|11010.53|11010.53|11010.53|11010.37|11010.37|0
1648630420000|2022-03-30 08:53:40|11010.69|11010.69|11011.16|11011.16|11011.16|11011.16|11010.69|11010.69|0
1648630430000|2022-03-30 08:53:50|11011.05|11011.05|11011.05|11011.05|11011.05|11011.05|11011.05|11011.05|0
1648630440000|2022-03-30 08:54:00|11010.07|11010.07|11007.13|11007.13|11010.07|11010.07|11007.13|11007.13|0
1648630450000|2022-03-30 08:54:10|11006.74|11006.74|11007.24|11007.24|11007.24|11007.24|11006.74|11006.74|0
1648630460000|2022-03-30 08:54:20|11006.84|11006.84|11006.84|11006.84|11006.84|11006.84|11006.84|11006.84|0
1648630490000|2022-03-30 08:54:50|11007.07|11007.07|11007.07|11007.07|11007.15|11007.15|11007.07|11007.07|0
1648630500000|2022-03-30 08:55:00|11005.89|11005.89|11005.81|11005.81|11005.89|11005.89|11004.91|11004.91|0
1648630510000|2022-03-30 08:55:10|11006.99|11006.99|11007.97|11007.97|11007.97|11007.97|11006.99|11006.99|0
1648630530000|2022-03-30 08:55:30|11006.02|11006.02|11006.18|11006.18|11006.18|11006.18|11006.02|11006.02|0
1648630540000|2022-03-30 08:55:40|11005.98|11005.98|11005.98|11005.98|11005.98|11005.98|11005.98|11005.98|0
1648630580000|2022-03-30 08:56:20|11006.19|11006.19|11005.84|11005.84|11006.19|11006.19|11005.84|11005.84|0
1648630590000|2022-03-30 08:56:30|11007.02|11007.02|11007.02|11007.02|11007.02|11007.02|11007.02|11007.02|0
1648630600000|2022-03-30 08:56:40|11007.53|11007.53|11010.37|11010.37|11010.37|11010.37|11007.53|11007.53|0
1648630610000|2022-03-30 08:56:50|11010.71|11010.71|11012.66|11012.66|11012.66|11012.66|11010.71|11010.71|0
1648630620000|2022-03-30 08:57:00|11012.73|11012.73|11012.73|11012.73|11012.73|11012.73|11012.73|11012.73|0
1648630630000|2022-03-30 08:57:10|11012.39|11012.39|11011.42|11011.42|11012.79|11012.79|11011.42|11011.42|0
1648630640000|2022-03-30 08:57:20|11012.4|11012.4|11011.82|11011.82|11012.4|11012.4|11011.82|11011.82|0
1648630670000|2022-03-30 08:57:50|11011.66|11011.66|11011.66|11011.66|11011.66|11011.66|11011.66|11011.66|0
1648630690000|2022-03-30 08:58:10|11012.08|11012.08|11012.08|11012.08|11012.08|11012.08|11012.08|11012.08|0
1648630700000|2022-03-30 08:58:20|11010.13|11010.13|11010.13|11010.13|11010.13|11010.13|11010.13|11010.13|0
1648630710000|2022-03-30 08:58:30|11008.17|11008.17|11008.17|11008.17|11008.17|11008.17|11008.17|11008.17|0
1648630730000|2022-03-30 08:58:50|11007.2|11007.2|11008.38|11008.38|11008.38|11008.38|11007.2|11007.2|0
1648630750000|2022-03-30 08:59:10|11008.58|11008.58|11008.78|11008.78|11008.78|11008.78|11008.58|11008.58|0
1648630760000|2022-03-30 08:59:20|11008.6|11008.6|11008.77|11008.77|11008.77|11008.77|11008.6|11008.6|0
1648630770000|2022-03-30 08:59:30|11008.4|11008.4|11008.4|11008.4|11008.4|11008.4|11008.4|11008.4|0
1648630780000|2022-03-30 08:59:40|11008.58|11008.58|11008.58|11008.58|11008.58|11008.58|11008.58|11008.58|0
1648630790000|2022-03-30 08:59:50|11008.08|11008.08|11008.08|11008.08|11008.08|11008.08|11008.08|11008.08|0
1648630830000|2022-03-30 09:00:30|11007.93|11007.93|11007.93|11007.93|11007.93|11007.93|11006.95|11006.95|0
1648630860000|2022-03-30 09:01:00|11008.91|11008.91|11012.14|11012.14|11012.14|11012.14|11008.91|11008.91|0
1648630870000|2022-03-30 09:01:10|11011.93|11011.93|11012.84|11012.84|11012.84|11012.84|11011.93|11011.93|0
1648630880000|2022-03-30 09:01:20|11014.8|11014.8|11014.8|11014.8|11014.8|11014.8|11014.8|11014.8|0
1648630910000|2022-03-30 09:01:50|11015.19|11015.19|11016.22|11016.22|11017.03|11017.03|11015.19|11015.19|0
1648630920000|2022-03-30 09:02:00|11016.38|11016.38|11016.38|11016.38|11016.38|11016.38|11016.38|11016.38|0
1648630950000|2022-03-30 09:02:30|11016.33|11016.33|11015.15|11015.15|11016.33|11016.33|11015.15|11015.15|0
1648630960000|2022-03-30 09:02:40|11012.22|11012.22|11011.76|11011.76|11012.22|11012.22|11011.76|11011.76|0
1648630970000|2022-03-30 09:02:50|11011.63|11011.63|11011.63|11011.63|11011.63|11011.63|11011.63|11011.63|0
1648630980000|2022-03-30 09:03:00|11010.62|11010.62|11009.31|11009.31|11010.62|11010.62|11009.31|11009.31|0
1648630990000|2022-03-30 09:03:10|11009.19|11009.19|11009.19|11009.19|11009.19|11009.19|11009.19|11009.19|0
1648631020000|2022-03-30 09:03:40|11008.21|11008.21|11009.74|11009.74|11009.74|11009.74|11008.21|11008.21|0
1648631030000|2022-03-30 09:03:50|11008.76|11008.76|11008.76|11008.76|11008.76|11008.76|11008.76|11008.76|0
1648631040000|2022-03-30 09:04:00|11007.58|11007.58|11007.58|11007.58|11007.58|11007.58|11007.58|11007.58|0
1648631050000|2022-03-30 09:04:10|11007.7|11007.7|11007.58|11007.58|11007.7|11007.7|11007.58|11007.58|0
1648631070000|2022-03-30 09:04:30|11007.47|11007.47|11007.47|11007.47|11007.47|11007.47|11007.47|11007.47|0
1648631090000|2022-03-30 09:04:50|11007.34|11007.34|11007.34|11007.34|11007.34|11007.34|11007.34|11007.34|0
1648631100000|2022-03-30 09:05:00|11007.11|11007.11|11007.11|11007.11|11007.11|11007.11|11007.11|11007.11|0
1648631120000|2022-03-30 09:05:20|11007.34|11007.34|11006.59|11006.59|11008.55|11008.55|11006.59|11006.59|0
1648631130000|2022-03-30 09:05:30|11008.55|11008.55|11008.55|11008.55|11008.55|11008.55|11008.55|11008.55|0
1648631140000|2022-03-30 09:05:40|11008.89|11008.89|11011.43|11011.43|11011.43|11011.43|11008.89|11008.89|0
1648631150000|2022-03-30 09:05:50|11011.93|11011.93|11011.3|11011.3|11011.93|11011.93|11011.3|11011.3|0
1648631160000|2022-03-30 09:06:00|11010.32|11010.32|11010.74|11010.74|11010.74|11010.74|11010.32|11010.32|0
1648631170000|2022-03-30 09:06:10|11011.71|11011.71|11012.04|11012.04|11012.04|11012.04|11011.71|11011.71|0
1648631190000|2022-03-30 09:06:30|11012.3|11012.3|11012.3|11012.3|11012.3|11012.3|11012.3|11012.3|0
1648631200000|2022-03-30 09:06:40|11013.28|11013.28|11013.28|11013.28|11013.28|11013.28|11013.28|11013.28|0
1648631210000|2022-03-30 09:06:50|11012.09|11012.09|11012.09|11012.09|11012.09|11012.09|11012.09|11012.09|0
1648631220000|2022-03-30 09:07:00|11011.12|11011.12|11011.04|11011.04|11011.12|11011.12|11011.04|11011.04|0
1648631230000|2022-03-30 09:07:10|11011.12|11011.12|11010.49|11010.49|11011.12|11011.12|11010.49|11010.49|0
1648631240000|2022-03-30 09:07:20|11010.41|11010.41|11010.08|11010.08|11010.41|11010.41|11010.08|11010.08|0
1648631270000|2022-03-30 09:07:50|11010.29|11010.29|11009.88|11009.88|11010.29|11010.29|11009.88|11009.88|0
1648631280000|2022-03-30 09:08:00|11007.93|11007.93|11007.76|11007.76|11007.93|11007.93|11007.76|11007.76|0
1648631290000|2022-03-30 09:08:10|11008.74|11008.74|11008.74|11008.74|11008.74|11008.74|11008.74|11008.74|0
1648631300000|2022-03-30 09:08:20|11007.55|11007.55|11008.94|11008.94|11008.94|11008.94|11007.55|11007.55|0
1648631310000|2022-03-30 09:08:30|11008.78|11008.78|11008.78|11008.78|11008.78|11008.78|11008.78|11008.78|0
1648631320000|2022-03-30 09:08:40|11008.28|11008.28|11008.28|11008.28|11008.28|11008.28|11008.28|11008.28|0
1648631330000|2022-03-30 09:08:50|11007.93|11007.93|11008.04|11008.04|11008.04|11008.04|11007.93|11007.93|0
1648631340000|2022-03-30 09:09:00|11007.86|11007.86|11007.86|11007.86|11007.86|11007.86|11007.86|11007.86|0
1648631360000|2022-03-30 09:09:20|11007.71|11007.71|11007.71|11007.71|11007.71|11007.71|11007.71|11007.71|0
1648631380000|2022-03-30 09:09:40|11009.55|11009.55|11009.94|11009.94|11009.94|11009.94|11009.55|11009.55|0
1648631390000|2022-03-30 09:09:50|11008.97|11008.97|11008.4|11008.4|11008.97|11008.97|11008.4|11008.4|0
1648631400000|2022-03-30 09:10:00|11008.28|11008.28|11006.84|11006.84|11008.51|11008.51|11006.62|11006.62|0
1648631410000|2022-03-30 09:10:10|11006.96|11006.96|11006.84|11006.84|11006.96|11006.96|11006.84|11006.84|0
1648631420000|2022-03-30 09:10:20|11006.64|11006.64|11003.27|11003.27|11006.64|11006.64|11003.04|11003.04|0
1648631430000|2022-03-30 09:10:30|11003.17|11003.17|11002.2|11002.2|11003.17|11003.17|11002.2|11002.2|0
1648631440000|2022-03-30 09:10:40|11002.31|11002.31|11000.59|11000.59|11002.31|11002.31|11000.59|11000.59|0
1648631450000|2022-03-30 09:10:50|11000.85|11000.85|11000.99|11000.99|11001.62|11001.62|11000.64|11000.64|0
1648631460000|2022-03-30 09:11:00|11000.02|11000.02|11000.02|11000.02|11000.02|11000.02|11000.02|11000.02|0
1648631480000|2022-03-30 09:11:20|11000.13|11000.13|11000.37|11000.37|11000.37|11000.37|11000.13|11000.13|0
1648631500000|2022-03-30 09:11:40|10999.97|10999.97|10999.89|10999.89|10999.97|10999.97|10999.89|10999.89|0
1648631510000|2022-03-30 09:11:50|10999.78|10999.78|10999.78|10999.78|10999.78|10999.78|10999.78|10999.78|0
1648631530000|2022-03-30 09:12:10|11000.14|11000.14|11002.1|11002.1|11002.1|11002.1|11000.14|11000.14|0
1648631540000|2022-03-30 09:12:20|11003.07|11003.07|11003.07|11003.07|11003.07|11003.07|11003.07|11003.07|0
1648631550000|2022-03-30 09:12:30|11002.1|11002.1|11002.1|11002.1|11002.1|11002.1|11002.1|11002.1|0
1648631570000|2022-03-30 09:12:50|11000.92|11000.92|11000.92|11000.92|11000.92|11000.92|11000.92|11000.92|0
1648631590000|2022-03-30 09:13:10|11001.12|11001.12|11001.12|11001.12|11001.12|11001.12|11001.12|11001.12|0
1648631600000|2022-03-30 09:13:20|11000.89|11000.89|11000.89|11000.89|11000.89|11000.89|11000.89|11000.89|0
1648631620000|2022-03-30 09:13:40|11001.86|11001.86|11004.11|11004.11|11004.51|11004.51|11001.86|11001.86|0
1648631640000|2022-03-30 09:14:00|11003.13|11003.13|11003.13|11003.13|11003.13|11003.13|11002.15|11002.15|0
1648631650000|2022-03-30 09:14:10|11005.09|11005.09|11005.88|11005.88|11005.88|11005.88|11005.09|11005.09|0
1648631680000|2022-03-30 09:14:40|11005.54|11005.54|11005.54|11005.54|11005.54|11005.54|11005.54|11005.54|0
1648631690000|2022-03-30 09:14:50|11005.03|11005.03|11006.54|11006.54|11006.54|11006.54|11005.03|11005.03|0
1648631700000|2022-03-30 09:15:00|11005.56|11005.56|11004.59|11004.59|11005.56|11005.56|11004.59|11004.59|0
1648631710000|2022-03-30 09:15:10|11004.33|11004.33|11003.93|11003.93|11004.33|11004.33|11003.93|11003.93|0
1648631720000|2022-03-30 09:15:20|11003.81|11003.81|11003.74|11003.74|11003.81|11003.81|11003.74|11003.74|0
1648631730000|2022-03-30 09:15:30|11001.78|11001.78|11000.8|11000.8|11001.78|11001.78|11000.8|11000.8|0
1648631740000|2022-03-30 09:15:40|11000.6|11000.6|10997.8|10997.8|11000.6|11000.6|10997.8|10997.8|0
1648631750000|2022-03-30 09:15:50|10997.64|10997.64|10997.67|10997.67|10997.67|10997.67|10997.31|10997.31|0
1648631760000|2022-03-30 09:16:00|10997.84|10997.84|10997.99|10997.99|10997.99|10997.99|10997.84|10997.84|0
1648631770000|2022-03-30 09:16:10|10997.91|10997.91|10997.7|10997.7|10997.91|10997.91|10997.7|10997.7|0
1648631780000|2022-03-30 09:16:20|10997.2|10997.2|10997.2|10997.2|10997.2|10997.2|10997.2|10997.2|0
1648631790000|2022-03-30 09:16:30|10997.09|10997.09|10996.9|10996.9|10997.09|10997.09|10996.9|10996.9|0
1648631810000|2022-03-30 09:16:50|10997.88|10997.88|10997.88|10997.88|10997.88|10997.88|10997.88|10997.88|0
1648631820000|2022-03-30 09:17:00|10999.2|10999.2|11003.26|11003.26|11003.26|11003.26|10999.2|10999.2|0
1648631830000|2022-03-30 09:17:10|11002.28|11002.28|11002.99|11002.99|11003.41|11003.41|11002.28|11002.28|0
1648631840000|2022-03-30 09:17:20|11002.02|11002.02|11005.27|11005.27|11005.27|11005.27|11002.02|11002.02|0
1648631890000|2022-03-30 09:18:10|11005.43|11005.43|11005.43|11005.43|11005.43|11005.43|11005.43|11005.43|0
1648631920000|2022-03-30 09:18:40|11005.31|11005.31|11005.15|11005.15|11005.31|11005.31|11005.15|11005.15|0
1648631940000|2022-03-30 09:19:00|11005.39|11005.39|11005.39|11005.39|11005.39|11005.39|11005.39|11005.39|0
1648631950000|2022-03-30 09:19:10|11004.88|11004.88|11004.88|11004.88|11004.88|11004.88|11004.88|11004.88|0
1648631980000|2022-03-30 09:19:40|11004.65|11004.65|11004.65|11004.65|11004.65|11004.65|11004.65|11004.65|0
1648631990000|2022-03-30 09:19:50|11004.77|11004.77|11004.77|11004.77|11004.77|11004.77|11004.77|11004.77|0
1648632000000|2022-03-30 09:20:00|11001.84|11001.84|11001.32|11001.32|11002.82|11002.82|11001.32|11001.32|0
1648632010000|2022-03-30 09:20:10|11001.72|11001.72|11002.32|11002.32|11002.32|11002.32|11001.72|11001.72|0
1648632020000|2022-03-30 09:20:20|11004.27|11004.27|11004.47|11004.47|11004.47|11004.47|11004.27|11004.27|0
1648632040000|2022-03-30 09:20:40|11004.81|11004.81|11007.32|11007.32|11007.32|11007.32|11004.81|11004.81|0
1648632060000|2022-03-30 09:21:00|11006.35|11006.35|11006.42|11006.42|11006.67|11006.67|11006.35|11006.35|0
1648632070000|2022-03-30 09:21:10|11006.53|11006.53|11007.42|11007.42|11007.42|11007.42|11006.53|11006.53|0
1648632080000|2022-03-30 09:21:20|11008.46|11008.46|11009.49|11009.49|11009.49|11009.49|11008.11|11008.11|0
1648632090000|2022-03-30 09:21:30|11010.47|11010.47|11010.72|11010.72|11010.72|11010.72|11010.47|11010.47|0
1648632100000|2022-03-30 09:21:40|11011.32|11011.32|11012.34|11012.34|11012.34|11012.34|11011.32|11011.32|0
1648632110000|2022-03-30 09:21:50|11012.54|11012.54|11013.26|11013.26|11013.26|11013.26|11012.29|11012.29|0
1648632130000|2022-03-30 09:22:10|11014.24|11014.24|11014.24|11014.24|11014.24|11014.24|11014.24|11014.24|0
1648632140000|2022-03-30 09:22:20|11015.22|11015.22|11016.99|11016.99|11016.99|11016.99|11015.22|11015.22|0
1648632150000|2022-03-30 09:22:30|11018.18|11018.18|11017.32|11017.32|11018.18|11018.18|11017.2|11017.2|0
1648632170000|2022-03-30 09:22:50|11017.42|11017.42|11018.47|11018.47|11018.6|11018.6|11017.42|11017.42|0
1648632180000|2022-03-30 09:23:00|11018.37|11018.37|11019.56|11019.56|11019.56|11019.56|11018.37|11018.37|0
1648632190000|2022-03-30 09:23:10|11019.76|11019.76|11021.51|11021.51|11021.51|11021.51|11019.56|11019.56|0
1648632200000|2022-03-30 09:23:20|11020.33|11020.33|11020.33|11020.33|11020.33|11020.33|11020.33|11020.33|0
1648632210000|2022-03-30 09:23:30|11020.43|11020.43|11020.53|11020.53|11020.53|11020.53|11020.43|11020.43|0
1648632230000|2022-03-30 09:23:50|11020.63|11020.63|11020.63|11020.63|11020.63|11020.63|11020.63|11020.63|0
1648632240000|2022-03-30 09:24:00|11020.51|11020.51|11020.4|11020.4|11020.51|11020.51|11020.4|11020.4|0
1648632250000|2022-03-30 09:24:10|11022.35|11022.35|11022.35|11022.35|11022.35|11022.35|11022.35|11022.35|0
1648632270000|2022-03-30 09:24:30|11022.76|11022.76|11022.55|11022.55|11022.76|11022.76|11022.55|11022.55|0
1648632300000|2022-03-30 09:25:00|11022.44|11022.44|11022.44|11022.44|11022.44|11022.44|11022.44|11022.44|0
1648632310000|2022-03-30 09:25:10|11022.49|11022.49|11022.49|11022.49|11022.49|11022.49|11022.49|11022.49|0
1648632320000|2022-03-30 09:25:20|11021.95|11021.95|11021.95|11021.95|11021.95|11021.95|11021.95|11021.95|0
1648632330000|2022-03-30 09:25:30|11022.05|11022.05|11021.12|11021.12|11022.55|11022.55|11021.12|11021.12|0
1648632350000|2022-03-30 09:25:50|11021.01|11021.01|11020.42|11020.42|11021.01|11021.01|11020.42|11020.42|0
1648632360000|2022-03-30 09:26:00|11019.23|11019.23|11019.23|11019.23|11019.23|11019.23|11019.23|11019.23|0
1648632370000|2022-03-30 09:26:10|11019.36|11019.36|11018.42|11018.42|11019.49|11019.49|11018.31|11018.31|0
1648632410000|2022-03-30 09:26:50|11018.58|11018.58|11020.05|11020.05|11020.05|11020.05|11018.58|11018.58|0
1648632420000|2022-03-30 09:27:00|11020.55|11020.55|11021.55|11021.55|11021.55|11021.55|11020.55|11020.55|0
1648632430000|2022-03-30 09:27:10|11021.43|11021.43|11021.43|11021.43|11021.43|11021.43|11021.43|11021.43|0
1648632440000|2022-03-30 09:27:20|11021.51|11021.51|11022.01|11022.01|11022.01|11022.01|11021.51|11021.51|0
1648632450000|2022-03-30 09:27:30|11021.8|11021.8|11021.97|11021.97|11021.97|11021.97|11021.8|11021.8|0
1648632460000|2022-03-30 09:27:40|11022.17|11022.17|11022.17|11022.17|11022.17|11022.17|11022.17|11022.17|0
1648632470000|2022-03-30 09:27:50|11021.67|11021.67|11021.55|11021.55|11021.67|11021.67|11021.55|11021.55|0
1648632480000|2022-03-30 09:28:00|11021.34|11021.34|11021.34|11021.34|11021.34|11021.34|11021.34|11021.34|0
1648632490000|2022-03-30 09:28:10|11021|11021|11018.68|11018.68|11021|11021|11018.68|11018.68|0
1648632500000|2022-03-30 09:28:20|11018.79|11018.79|11018.38|11018.38|11018.79|11018.79|11018.38|11018.38|0
1648632510000|2022-03-30 09:28:30|11017.2|11017.2|11016.97|11016.97|11017.2|11017.2|11016.97|11016.97|0
1648632520000|2022-03-30 09:28:40|11016.85|11016.85|11016.85|11016.85|11016.85|11016.85|11016.85|11016.85|0
1648632530000|2022-03-30 09:28:50|11015.67|11015.67|11015.67|11015.67|11015.67|11015.67|11015.67|11015.67|0
1648632540000|2022-03-30 09:29:00|11015.55|11015.55|11015.43|11015.43|11015.55|11015.55|11015.43|11015.43|0
1648632550000|2022-03-30 09:29:10|11014.25|11014.25|11013.94|11013.94|11014.25|11014.25|11013.94|11013.94|0
1648632570000|2022-03-30 09:29:30|11013.84|11013.84|11015.23|11015.23|11015.23|11015.23|11013.84|11013.84|0
1648632600000|2022-03-30 09:30:00|11014.04|11014.04|11011.66|11011.66|11014.25|11014.25|11011.66|11011.66|0
1648632610000|2022-03-30 09:30:10|11012.63|11012.63|11012.63|11012.63|11012.63|11012.63|11012.63|11012.63|0
1648632620000|2022-03-30 09:30:20|11012.4|11012.4|11012.4|11012.4|11012.4|11012.4|11012.4|11012.4|0
1648632660000|2022-03-30 09:31:00|11013.38|11013.38|11010.59|11010.59|11013.72|11013.72|11010.59|11010.59|0
1648632680000|2022-03-30 09:31:20|11010.47|11010.47|11009.29|11009.29|11010.47|11010.47|11009.29|11009.29|0
1648632690000|2022-03-30 09:31:30|11009.92|11009.92|11009.5|11009.5|11009.92|11009.92|11009.5|11009.5|0
1648632700000|2022-03-30 09:31:40|11009.61|11009.61|11009.61|11009.61|11009.61|11009.61|11009.61|11009.61|0
1648632710000|2022-03-30 09:31:50|11009.4|11009.4|11010.22|11010.22|11010.22|11010.22|11009.4|11009.4|0
1648632740000|2022-03-30 09:32:20|11009.82|11009.82|11009.82|11009.82|11009.82|11009.82|11009.82|11009.82|0
1648632750000|2022-03-30 09:32:30|11009.66|11009.66|11007.94|11007.94|11009.66|11009.66|11007.94|11007.94|0
1648632760000|2022-03-30 09:32:40|11007.44|11007.44|11007.44|11007.44|11007.44|11007.44|11007.44|11007.44|0
1648632770000|2022-03-30 09:32:50|11008.62|11008.62|11005.69|11005.69|11008.62|11008.62|11005.69|11005.69|0
1648632780000|2022-03-30 09:33:00|11005.58|11005.58|11005.74|11005.74|11005.9|11005.9|11005.58|11005.58|0
1648632790000|2022-03-30 09:33:10|11006.24|11006.24|11007.1|11007.1|11008.2|11008.2|11006.24|11006.24|0
1648632800000|2022-03-30 09:33:20|11006.94|11006.94|11006.94|11006.94|11006.94|11006.94|11006.94|11006.94|0
1648632810000|2022-03-30 09:33:30|11006.54|11006.54|11006.54|11006.54|11006.54|11006.54|11006.54|11006.54|0
1648632830000|2022-03-30 09:33:50|11005.36|11005.36|11005.03|11005.03|11005.36|11005.36|11005.03|11005.03|0
1648632840000|2022-03-30 09:34:00|11004.91|11004.91|11004.04|11004.04|11004.91|11004.91|11004.04|11004.04|0
1648632850000|2022-03-30 09:34:10|11005.02|11005.02|11005.02|11005.02|11005.02|11005.02|11005.02|11005.02|0
1648632870000|2022-03-30 09:34:30|11004.68|11004.68|11004.45|11004.45|11004.68|11004.68|11004.45|11004.45|0
1648632880000|2022-03-30 09:34:40|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|0
1648632890000|2022-03-30 09:34:50|11003.82|11003.82|11002.64|11002.64|11003.82|11003.82|11002.64|11002.64|0
1648632900000|2022-03-30 09:35:00|11002.41|11002.41|11001.62|11001.62|11002.41|11002.41|11001.62|11001.62|0
1648632910000|2022-03-30 09:35:10|11002.8|11002.8|11002.8|11002.8|11002.8|11002.8|11002.8|11002.8|0
1648632920000|2022-03-30 09:35:20|11002.64|11002.64|11000.47|11000.47|11002.64|11002.64|11000.47|11000.47|0
1648632930000|2022-03-30 09:35:30|11000.69|11000.69|11001.04|11001.04|11001.04|11001.04|11000.69|11000.69|0
1648632940000|2022-03-30 09:35:40|11002.22|11002.22|11003.4|11003.4|11003.4|11003.4|11002.22|11002.22|0
1648632960000|2022-03-30 09:36:00|11003.52|11003.52|11003.52|11003.52|11003.52|11003.52|11003.52|11003.52|0
1648632980000|2022-03-30 09:36:20|11004.02|11004.02|11003.87|11003.87|11004.02|11004.02|11003.87|11003.87|0
1648632990000|2022-03-30 09:36:30|11004.37|11004.37|11002|11002|11004.37|11004.37|11002|11002|0
1648633000000|2022-03-30 09:36:40|11001.6|11001.6|10997.9|10997.9|11001.6|11001.6|10997.9|10997.9|0
1648633010000|2022-03-30 09:36:50|10998.14|10998.14|10997.25|10997.25|10998.25|10998.25|10997.25|10997.25|0
1648633040000|2022-03-30 09:37:20|10997.41|10997.41|10997.41|10997.41|10997.41|10997.41|10997.41|10997.41|0
1648633060000|2022-03-30 09:37:40|10997.21|10997.21|10997.21|10997.21|10997.21|10997.21|10997.21|10997.21|0
1648633070000|2022-03-30 09:37:50|10997.33|10997.33|10997.73|10997.73|10997.73|10997.73|10997.33|10997.33|0
1648633080000|2022-03-30 09:38:00|10995.77|10995.77|10996.75|10996.75|10996.75|10996.75|10995.77|10995.77|0
1648633090000|2022-03-30 09:38:10|10995.57|10995.57|10995.57|10995.57|10995.57|10995.57|10995.57|10995.57|0
1648633110000|2022-03-30 09:38:30|10995.77|10995.77|10997.18|10997.18|10997.18|10997.18|10995.77|10995.77|0
1648633120000|2022-03-30 09:38:40|10999.49|10999.49|11000.12|11000.12|11000.12|11000.12|10999.49|10999.49|0
1648633130000|2022-03-30 09:38:50|11000.62|11000.62|11000.83|11000.83|11001.81|11001.81|11000.62|11000.62|0
1648633140000|2022-03-30 09:39:00|11001.15|11001.15|11000.99|11000.99|11001.15|11001.15|11000.99|11000.99|0
1648633170000|2022-03-30 09:39:30|11000.88|11000.88|11001.38|11001.38|11001.38|11001.38|11000.88|11000.88|0
1648633200000|2022-03-30 09:40:00|11001.26|11001.26|11001.26|11001.26|11001.26|11001.26|11001.26|11001.26|0
1648633240000|2022-03-30 09:40:40|11002.45|11002.45|11002.32|11002.32|11002.45|11002.45|11002.32|11002.32|0
1648633250000|2022-03-30 09:40:50|11002.43|11002.43|11002.78|11002.78|11002.78|11002.78|11002.43|11002.43|0
1648633260000|2022-03-30 09:41:00|11002.9|11002.9|11002.9|11002.9|11002.9|11002.9|11002.9|11002.9|0
1648633270000|2022-03-30 09:41:10|11002.77|11002.77|11002.77|11002.77|11002.77|11002.77|11002.77|11002.77|0
1648633280000|2022-03-30 09:41:20|11002.69|11002.69|11002.92|11002.92|11002.92|11002.92|11002.69|11002.69|0
1648633290000|2022-03-30 09:41:30|11003.13|11003.13|11003.13|11003.13|11003.13|11003.13|11003.13|11003.13|0
1648633310000|2022-03-30 09:41:50|11006.07|11006.07|11006.84|11006.84|11006.84|11006.84|11005.86|11005.86|0
1648633320000|2022-03-30 09:42:00|11005.86|11005.86|11006.24|11006.24|11006.24|11006.24|11005.86|11005.86|0
1648633330000|2022-03-30 09:42:10|11006.36|11006.36|11006.36|11006.36|11006.36|11006.36|11006.36|11006.36|0
1648633340000|2022-03-30 09:42:20|11006.76|11006.76|11007.74|11007.74|11007.74|11007.74|11006.76|11006.76|0
1648633370000|2022-03-30 09:42:50|11007.94|11007.94|11007.94|11007.94|11007.94|11007.94|11007.94|11007.94|0
1648633380000|2022-03-30 09:43:00|11008.1|11008.1|11008.44|11008.44|11008.44|11008.44|11008.1|11008.1|0
1648633390000|2022-03-30 09:43:10|11008.21|11008.21|11008.21|11008.21|11008.21|11008.21|11008.21|11008.21|0
1648633400000|2022-03-30 09:43:20|11008.01|11008.01|11007.81|11007.81|11008.01|11008.01|11007.81|11007.81|0
1648633410000|2022-03-30 09:43:30|11009.76|11009.76|11009.76|11009.76|11009.76|11009.76|11009.76|11009.76|0
1648633420000|2022-03-30 09:43:40|11010.74|11010.74|11010.9|11010.9|11010.9|11010.9|11010.74|11010.74|0
1648633430000|2022-03-30 09:43:50|11010.74|11010.74|11011.93|11011.93|11011.93|11011.93|11010.74|11010.74|0
1648633440000|2022-03-30 09:44:00|11012.61|11012.61|11011.64|11011.64|11012.61|11012.61|11011.64|11011.64|0
1648633510000|2022-03-30 09:45:10|11011.71|11011.71|11011.6|11011.6|11011.71|11011.71|11011.29|11011.29|0
1648633520000|2022-03-30 09:45:20|11011.71|11011.71|11011.3|11011.3|11011.83|11011.83|11010.97|11010.97|0
1648633540000|2022-03-30 09:45:40|11011.09|11011.09|11011.09|11011.09|11011.09|11011.09|11011.09|11011.09|0
1648633560000|2022-03-30 09:46:00|11011.6|11011.6|11011.6|11011.6|11011.6|11011.6|11011.6|11011.6|0
1648633590000|2022-03-30 09:46:30|11012.58|11012.58|11012.58|11012.58|11012.58|11012.58|11012.58|11012.58|0
1648633600000|2022-03-30 09:46:40|11012.78|11012.78|11012.9|11012.9|11012.9|11012.9|11012.78|11012.78|0
1648633610000|2022-03-30 09:46:50|11011.92|11011.92|11011.92|11011.92|11011.92|11011.92|11011.92|11011.92|0
1648633630000|2022-03-30 09:47:10|11011.53|11011.53|11011.53|11011.53|11011.53|11011.53|11011.53|11011.53|0
1648633650000|2022-03-30 09:47:30|11011.19|11011.19|11011.19|11011.19|11011.19|11011.19|11011.19|11011.19|0
1648633680000|2022-03-30 09:48:00|11011.07|11011.07|11011.2|11011.2|11011.2|11011.2|11011.07|11011.07|0
1648633700000|2022-03-30 09:48:20|11011.08|11011.08|11011.08|11011.08|11011.08|11011.08|11011.08|11011.08|0
1648633720000|2022-03-30 09:48:40|11010.87|11010.87|11010.87|11010.87|11010.87|11010.87|11010.87|11010.87|0
1648633750000|2022-03-30 09:49:10|11010.99|11010.99|11011.19|11011.19|11011.19|11011.19|11010.99|11010.99|0
1648633760000|2022-03-30 09:49:20|11011.34|11011.34|11008.98|11008.98|11011.34|11011.34|11008.98|11008.98|0
1648633780000|2022-03-30 09:49:40|11008.86|11008.86|11008.63|11008.63|11008.86|11008.86|11008.63|11008.63|0
1648633790000|2022-03-30 09:49:50|11008.75|11008.75|11008.52|11008.52|11008.75|11008.75|11008.52|11008.52|0
1648633800000|2022-03-30 09:50:00|11008.97|11008.97|11007.8|11007.8|11008.97|11008.97|11007.58|11007.58|0
1648633810000|2022-03-30 09:50:10|11007.97|11007.97|11009.69|11009.69|11009.92|11009.92|11007.97|11007.97|0
1648633820000|2022-03-30 09:50:20|11009.39|11009.39|11008.41|11008.41|11009.39|11009.39|11008.41|11008.41|0
1648633830000|2022-03-30 09:50:30|11008.18|11008.18|11008.38|11008.38|11008.38|11008.38|11008.13|11008.13|0
1648633880000|2022-03-30 09:51:20|11007.99|11007.99|11009.17|11009.17|11009.17|11009.17|11007.99|11007.99|0
1648633920000|2022-03-30 09:52:00|11009.57|11009.57|11009.57|11009.57|11009.57|11009.57|11009.57|11009.57|0
1648633940000|2022-03-30 09:52:20|11009.92|11009.92|11012.96|11012.96|11012.96|11012.96|11009.92|11009.92|0
1648633950000|2022-03-30 09:52:30|11012.57|11012.57|11012.17|11012.17|11012.57|11012.57|11012.17|11012.17|0
1648633960000|2022-03-30 09:52:40|11012.38|11012.38|11012.34|11012.34|11012.49|11012.49|11012.34|11012.34|0
1648633980000|2022-03-30 09:53:00|11012.51|11012.51|11012.51|11012.51|11012.51|11012.51|11012.51|11012.51|0
1648633990000|2022-03-30 09:53:10|11011.53|11011.53|11011.53|11011.53|11011.53|11011.53|11011.53|11011.53|0
1648634000000|2022-03-30 09:53:20|11011.13|11011.13|11011.13|11011.13|11011.13|11011.13|11011.13|11011.13|0
1648634010000|2022-03-30 09:53:30|11011.28|11011.28|11011.02|11011.02|11011.28|11011.28|11011.02|11011.02|0
1648634020000|2022-03-30 09:53:40|11012|11012|11012|11012|11012|11012|11012|11012|0
1648634040000|2022-03-30 09:54:00|11012.16|11012.16|11012.16|11012.16|11012.16|11012.16|11012.16|11012.16|0
1648634050000|2022-03-30 09:54:10|11012.39|11012.39|11011.59|11011.59|11012.39|11012.39|11011.59|11011.59|0
1648634060000|2022-03-30 09:54:20|11012|11012|11012.11|11012.11|11012.11|11012.11|11012|11012|0
1648634080000|2022-03-30 09:54:40|11011.95|11011.95|11011.95|11011.95|11011.95|11011.95|11011.95|11011.95|0
1648634090000|2022-03-30 09:54:50|11011.55|11011.55|11011.55|11011.55|11011.55|11011.55|11011.55|11011.55|0
1648634100000|2022-03-30 09:55:00|11010.58|11010.58|11006.92|11006.92|11010.58|11010.58|11006.92|11006.92|0
1648634120000|2022-03-30 09:55:20|11007.18|11007.18|11007.59|11007.59|11007.59|11007.59|11007.18|11007.18|0
1648634130000|2022-03-30 09:55:30|11007.71|11007.71|11009.66|11009.66|11009.66|11009.66|11007.71|11007.71|0
1648634140000|2022-03-30 09:55:40|11009.81|11009.81|11009.74|11009.74|11009.81|11009.81|11009.74|11009.74|0
1648634160000|2022-03-30 09:56:00|11009.89|11009.89|11009.89|11009.89|11009.89|11009.89|11009.89|11009.89|0
1648634170000|2022-03-30 09:56:10|11010.2|11010.2|11010.27|11010.27|11010.27|11010.27|11010.2|11010.2|0
1648634200000|2022-03-30 09:56:40|11009.06|11009.06|11009.46|11009.46|11009.87|11009.87|11008.85|11008.85|0
1648634210000|2022-03-30 09:56:50|11009.26|11009.26|11009.06|11009.06|11009.26|11009.26|11009.06|11009.06|0
1648634220000|2022-03-30 09:57:00|11009.22|11009.22|11011.68|11011.68|11011.68|11011.68|11009.22|11009.22|0
1648634230000|2022-03-30 09:57:10|11014.61|11014.61|11014.77|11014.77|11014.77|11014.77|11014.61|11014.61|0
1648634250000|2022-03-30 09:57:30|11015.95|11015.95|11015.95|11015.95|11015.95|11015.95|11015.95|11015.95|0
1648634260000|2022-03-30 09:57:40|11014.77|11014.77|11015.95|11015.95|11015.95|11015.95|11014.77|11014.77|0
1648634270000|2022-03-30 09:57:50|11016.12|11016.12|11016.12|11016.12|11016.12|11016.12|11016.12|11016.12|0
1648634280000|2022-03-30 09:58:00|11016.62|11016.62|11017.63|11017.63|11017.63|11017.63|11016.62|11016.62|0
1648634290000|2022-03-30 09:58:10|11018.81|11018.81|11019.02|11019.02|11019.02|11019.02|11018.81|11018.81|0
1648634300000|2022-03-30 09:58:20|11019.17|11019.17|11018.34|11018.34|11019.17|11019.17|11018.34|11018.34|0
1648634310000|2022-03-30 09:58:30|11018.75|11018.75|11018.75|11018.75|11018.75|11018.75|11018.75|11018.75|0
1648634330000|2022-03-30 09:58:50|11018.85|11018.85|11018.05|11018.05|11018.85|11018.85|11018.05|11018.05|0
1648634340000|2022-03-30 09:59:00|11017.98|11017.98|11017|11017|11017.98|11017.98|11017|11017|0
1648634350000|2022-03-30 09:59:10|11017.79|11017.79|11017.79|11017.79|11017.79|11017.79|11017.79|11017.79|0
1648634360000|2022-03-30 09:59:20|11019.75|11019.75|11020.61|11020.61|11020.61|11020.61|11019.63|11019.63|0
1648634380000|2022-03-30 09:59:40|11019.63|11019.63|11019.63|11019.63|11019.63|11019.63|11019.63|11019.63|0
1648634390000|2022-03-30 09:59:50|11019.8|11019.8|11019.8|11019.8|11019.8|11019.8|11019.8|11019.8|0
1648634400000|2022-03-30 10:00:00|11019.91|11019.91|10999.05|10999.05|11019.91|11019.91|10996.46|10996.46|0
1648634410000|2022-03-30 10:00:10|10999.16|10999.16|10999.38|10999.38|11000.87|11000.87|10993.71|10993.71|0
1648634420000|2022-03-30 10:00:20|10999.27|10999.27|11012.65|11012.65|11012.65|11012.65|10999.27|10999.27|0
1648634430000|2022-03-30 10:00:30|11012.88|11012.88|11010.69|11010.69|11013.14|11013.14|11009.63|11009.63|0
1648634440000|2022-03-30 10:00:40|11008.71|11008.71|11005.37|11005.37|11008.71|11008.71|11004.87|11004.87|0
1648634450000|2022-03-30 10:00:50|11005.6|11005.6|11008.82|11008.82|11008.82|11008.82|11005.6|11005.6|0
1648634460000|2022-03-30 10:01:00|11005|11005|11005.02|11005.02|11005.02|11005.02|11004.23|11004.23|0
1648634470000|2022-03-30 10:01:10|11004.87|11004.87|11001.26|11001.26|11004.95|11004.95|11001.03|11001.03|0
1648634480000|2022-03-30 10:01:20|11003.22|11003.22|11003.22|11003.22|11003.22|11003.22|11003.22|11003.22|0
1648634490000|2022-03-30 10:01:30|11004.25|11004.25|11005.55|11005.55|11005.55|11005.55|11004.25|11004.25|0
1648634500000|2022-03-30 10:01:40|11005.72|11005.72|11005.72|11005.72|11005.72|11005.72|11005.72|11005.72|0
1648634520000|2022-03-30 10:02:00|11005.95|11005.95|11008.07|11008.07|11008.07|11008.07|11005.95|11005.95|0
1648634530000|2022-03-30 10:02:10|11008.23|11008.23|11008.23|11008.23|11008.23|11008.23|11008.23|11008.23|0
1648634540000|2022-03-30 10:02:20|11009.41|11009.41|11009.79|11009.79|11009.79|11009.79|11009.41|11009.41|0
1648634550000|2022-03-30 10:02:30|11010.14|11010.14|11010.14|11010.14|11010.14|11010.14|11010.14|11010.14|0
1648634560000|2022-03-30 10:02:40|11010.34|11010.34|11010.37|11010.37|11010.6|11010.6|11010.34|11010.34|0
1648634570000|2022-03-30 10:02:50|11010.6|11010.6|11010.6|11010.6|11010.6|11010.6|11010.6|11010.6|0
1648634580000|2022-03-30 10:03:00|11011.58|11011.58|11010.6|11010.6|11011.58|11011.58|11010.6|11010.6|0
1648634590000|2022-03-30 10:03:10|11010.34|11010.34|11010.34|11010.34|11010.34|11010.34|11010.34|11010.34|0
1648634600000|2022-03-30 10:03:20|11010.6|11010.6|11010.6|11010.6|11010.6|11010.6|11010.6|11010.6|0
1648634630000|2022-03-30 10:03:50|11010.86|11010.86|11010.86|11010.86|11010.86|11010.86|11010.86|11010.86|0
1648634640000|2022-03-30 10:04:00|11011.55|11011.55|11013.95|11013.95|11013.95|11013.95|11011.55|11011.55|0
1648634660000|2022-03-30 10:04:20|11012.97|11012.97|11011.65|11011.65|11012.97|11012.97|11011.65|11011.65|0
1648634670000|2022-03-30 10:04:30|11011.3|11011.3|11011.3|11011.3|11011.3|11011.3|11011.3|11011.3|0
1648634690000|2022-03-30 10:04:50|11011.7|11011.7|11011.7|11011.7|11011.7|11011.7|11011.7|11011.7|0
1648634700000|2022-03-30 10:05:00|11009.75|11009.75|11009.55|11009.55|11009.75|11009.75|11009.55|11009.55|0
1648634710000|2022-03-30 10:05:10|11009.29|11009.29|11009.29|11009.29|11009.29|11009.29|11009.29|11009.29|0
1648634720000|2022-03-30 10:05:20|11011.24|11011.24|11011.24|11011.24|11011.24|11011.24|11011.24|11011.24|0
1648634730000|2022-03-30 10:05:30|11011.16|11011.16|11011.16|11011.16|11011.16|11011.16|11011.16|11011.16|0
1648634760000|2022-03-30 10:06:00|11011.32|11011.32|11011.53|11011.53|11011.53|11011.53|11011.32|11011.32|0
1648634770000|2022-03-30 10:06:10|11009.14|11009.14|11007.46|11007.46|11009.14|11009.14|11007.46|11007.46|0
1648634780000|2022-03-30 10:06:20|11005.51|11005.51|11005.25|11005.25|11005.51|11005.51|11005.25|11005.25|0
1648634790000|2022-03-30 10:06:30|11004.84|11004.84|11004.84|11004.84|11004.84|11004.84|11004.84|11004.84|0
1648634800000|2022-03-30 10:06:40|11005.34|11005.34|11005.22|11005.22|11005.34|11005.34|11005.22|11005.22|0
1648634810000|2022-03-30 10:06:50|11004.24|11004.24|11004.24|11004.24|11004.24|11004.24|11003.74|11003.74|0
1648634830000|2022-03-30 10:07:10|11005.42|11005.42|11005.42|11005.42|11005.42|11005.42|11005.42|11005.42|0
1648634840000|2022-03-30 10:07:20|11005.19|11005.19|11002.53|11002.53|11005.19|11005.19|11002.53|11002.53|0
1648634850000|2022-03-30 10:07:30|11001.84|11001.84|11001.64|11001.64|11001.84|11001.84|11001.64|11001.64|0
1648634860000|2022-03-30 10:07:40|11001.98|11001.98|11001.19|11001.19|11001.98|11001.98|11001.19|11001.19|0
1648634870000|2022-03-30 10:07:50|10997.61|10997.61|10995.93|10995.93|10997.61|10997.61|10995.93|10995.93|0
1648634890000|2022-03-30 10:08:10|10995.42|10995.42|10995.42|10995.42|10995.42|10995.42|10995.42|10995.42|0
1648634900000|2022-03-30 10:08:20|10995.47|10995.47|10995.34|10995.34|10995.47|10995.47|10994.15|10994.15|0
1648634910000|2022-03-30 10:08:30|10994.66|10994.66|10994.83|10994.83|10994.83|10994.83|10994.66|10994.66|0
1648634930000|2022-03-30 10:08:50|10994.66|10994.66|10994.26|10994.26|10994.66|10994.66|10994.26|10994.26|0
1648634940000|2022-03-30 10:09:00|10993.47|10993.47|10993.47|10993.47|10993.47|10993.47|10993.47|10993.47|0
1648634950000|2022-03-30 10:09:10|10992.28|10992.28|10990.6|10990.6|10992.28|10992.28|10990.6|10990.6|0
1648634960000|2022-03-30 10:09:20|10990.39|10990.39|10987.67|10987.67|10990.6|10990.6|10987.67|10987.67|0
1648634980000|2022-03-30 10:09:40|10987.41|10987.41|10986.23|10986.23|10987.41|10987.41|10986.23|10986.23|0
1648634990000|2022-03-30 10:09:50|10985.43|10985.43|10985.28|10985.28|10985.43|10985.43|10985.28|10985.28|0
1648635000000|2022-03-30 10:10:00|10985.13|10985.13|10983.03|10983.03|10985.53|10985.53|10983.03|10983.03|0
1648635010000|2022-03-30 10:10:10|10982.87|10982.87|10981.65|10981.65|10982.87|10982.87|10981.65|10981.65|0
1648635020000|2022-03-30 10:10:20|10982.15|10982.15|10982.36|10982.36|10982.36|10982.36|10982.15|10982.15|0
1648635040000|2022-03-30 10:10:40|10982.24|10982.24|10982.12|10982.12|10982.24|10982.24|10982.12|10982.12|0
1648635060000|2022-03-30 10:11:00|10981.33|10981.33|10981.45|10981.45|10981.45|10981.45|10981.33|10981.33|0
1648635080000|2022-03-30 10:11:20|10981.68|10981.68|10981.87|10981.87|10981.87|10981.87|10981.68|10981.68|0
1648635100000|2022-03-30 10:11:40|10982.85|10982.85|10982.85|10982.85|10982.85|10982.85|10982.85|10982.85|0
1648635110000|2022-03-30 10:11:50|10983.08|10983.08|10981.87|10981.87|10983.08|10983.08|10981.87|10981.87|0
1648635130000|2022-03-30 10:12:10|10982.22|10982.22|10982.22|10982.22|10982.22|10982.22|10982.22|10982.22|0
1648635150000|2022-03-30 10:12:30|10982.39|10982.39|10982.51|10982.51|10982.51|10982.51|10982.26|10982.26|0
1648635160000|2022-03-30 10:12:40|10981.33|10981.33|10981.37|10981.37|10981.37|10981.37|10981.12|10981.12|0
1648635170000|2022-03-30 10:12:50|10980.97|10980.97|10982.3|10982.3|10982.3|10982.3|10980.97|10980.97|0
1648635180000|2022-03-30 10:13:00|10982.5|10982.5|10982.46|10982.46|10982.5|10982.5|10982.18|10982.18|0
1648635190000|2022-03-30 10:13:10|10982.06|10982.06|10980.71|10980.71|10982.06|10982.06|10980.71|10980.71|0
1648635200000|2022-03-30 10:13:20|10980.66|10980.66|10980.76|10980.76|10980.76|10980.76|10980.66|10980.66|0
1648635210000|2022-03-30 10:13:30|10980.82|10980.82|10980.82|10980.82|10980.82|10980.82|10980.82|10980.82|0
1648635220000|2022-03-30 10:13:40|10981.07|10981.07|10980.54|10980.54|10981.86|10981.86|10980.54|10980.54|0
1648635230000|2022-03-30 10:13:50|10979.56|10979.56|10977.61|10977.61|10979.56|10979.56|10977.61|10977.61|0
1648635260000|2022-03-30 10:14:20|10977.53|10977.53|10977.39|10977.39|10977.62|10977.62|10977.39|10977.39|0
1648635270000|2022-03-30 10:14:30|10977.27|10977.27|10977.55|10977.55|10977.55|10977.55|10977.27|10977.27|0
1648635280000|2022-03-30 10:14:40|10977.75|10977.75|10977.55|10977.55|10977.75|10977.75|10977.55|10977.55|0
1648635300000|2022-03-30 10:15:00|10976.37|10976.37|10976.37|10976.37|10976.37|10976.37|10976.37|10976.37|0
1648635310000|2022-03-30 10:15:10|10977.55|10977.55|10977.55|10977.55|10977.55|10977.55|10977.55|10977.55|0
1648635320000|2022-03-30 10:15:20|10977.29|10977.29|10977.29|10977.29|10977.29|10977.29|10977.29|10977.29|0
1648635330000|2022-03-30 10:15:30|10976.95|10976.95|10976.6|10976.6|10976.95|10976.95|10976.6|10976.6|0
1648635340000|2022-03-30 10:15:40|10975.62|10975.62|10975.62|10975.62|10975.62|10975.62|10975.62|10975.62|0
1648635350000|2022-03-30 10:15:50|10977.57|10977.57|10981.25|10981.25|10981.25|10981.25|10977.57|10977.57|0
1648635360000|2022-03-30 10:16:00|10980.99|10980.99|10980.89|10980.89|10980.99|10980.99|10980.89|10980.89|0
1648635380000|2022-03-30 10:16:20|10980.11|10980.11|10978.14|10978.14|10980.11|10980.11|10977.79|10977.79|0
1648635390000|2022-03-30 10:16:30|10978.02|10978.02|10977.31|10977.31|10978.02|10978.02|10977.05|10977.05|0
1648635400000|2022-03-30 10:16:40|10977.15|10977.15|10977.76|10977.76|10977.76|10977.76|10976.78|10976.78|0
1648635410000|2022-03-30 10:16:50|10978|10978|10978.11|10978.11|10978.11|10978.11|10978|10978|0
1648635440000|2022-03-30 10:17:20|10977.88|10977.88|10977.88|10977.88|10977.88|10977.88|10977.88|10977.88|0
1648635450000|2022-03-30 10:17:30|10975.93|10975.93|10975.93|10975.93|10975.93|10975.93|10975.93|10975.93|0
1648635470000|2022-03-30 10:17:50|10974.95|10974.95|10974.95|10974.95|10974.95|10974.95|10974.95|10974.95|0
1648635480000|2022-03-30 10:18:00|10974.6|10974.6|10974.6|10974.6|10974.6|10974.6|10974.6|10974.6|0
1648635500000|2022-03-30 10:18:20|10973.63|10973.63|10973.63|10973.63|10973.63|10973.63|10973.63|10973.63|0
1648635520000|2022-03-30 10:18:40|10972.65|10972.65|10970.4|10970.4|10972.77|10972.77|10970.4|10970.4|0
1648635530000|2022-03-30 10:18:50|10969.22|10969.22|10968.04|10968.04|10970.4|10970.4|10968.04|10968.04|0
1648635540000|2022-03-30 10:19:00|10969.22|10969.22|10970.4|10970.4|10970.4|10970.4|10969.22|10969.22|0
1648635550000|2022-03-30 10:19:10|10971.38|10971.38|10972.36|10972.36|10972.36|10972.36|10971.38|10971.38|0
1648635560000|2022-03-30 10:19:20|10971.38|10971.38|10971.38|10971.38|10971.38|10971.38|10971.38|10971.38|0
1648635570000|2022-03-30 10:19:30|10971.26|10971.26|10971.26|10971.26|10971.26|10971.26|10971.26|10971.26|0
1648635580000|2022-03-30 10:19:40|10970.96|10970.96|10970.05|10970.05|10970.96|10970.96|10969.78|10969.78|0
1648635590000|2022-03-30 10:19:50|10969.92|10969.92|10969.92|10969.92|10969.92|10969.92|10969.92|10969.92|0
1648635600000|2022-03-30 10:20:00|10968.74|10968.74|10968.04|10968.04|10968.74|10968.74|10967.55|10967.55|0
1648635610000|2022-03-30 10:20:10|10969.22|10969.22|10969.63|10969.63|10969.63|10969.63|10968.04|10968.04|0
1648635620000|2022-03-30 10:20:20|10968.45|10968.45|10968.29|10968.29|10968.45|10968.45|10968.29|10968.29|0
1648635630000|2022-03-30 10:20:30|10968.45|10968.45|10968.33|10968.33|10968.45|10968.45|10968.33|10968.33|0
1648635640000|2022-03-30 10:20:40|10968.18|10968.18|10965.85|10965.85|10968.18|10968.18|10965.85|10965.85|0
1648635660000|2022-03-30 10:21:00|10964.87|10964.87|10964.69|10964.69|10964.92|10964.92|10964.69|10964.69|0
1648635670000|2022-03-30 10:21:10|10965.67|10965.67|10965.88|10965.88|10965.88|10965.88|10965.67|10965.67|0
1648635680000|2022-03-30 10:21:20|10964.9|10964.9|10964.9|10964.9|10964.9|10964.9|10964.9|10964.9|0
1648635690000|2022-03-30 10:21:30|10966.86|10966.86|10966.86|10966.86|10966.86|10966.86|10966.86|10966.86|0
1648635700000|2022-03-30 10:21:40|10966.52|10966.52|10966.97|10966.97|10966.97|10966.97|10966.52|10966.52|0
1648635710000|2022-03-30 10:21:50|10967.08|10967.08|10965.99|10965.99|10967.08|10967.08|10965.99|10965.99|0
1648635720000|2022-03-30 10:22:00|10966.62|10966.62|10966.62|10966.62|10966.62|10966.62|10966.62|10966.62|0
1648635740000|2022-03-30 10:22:20|10967.81|10967.81|10966.62|10966.62|10967.81|10967.81|10966.62|10966.62|0
1648635750000|2022-03-30 10:22:30|10965.65|10965.65|10965.65|10965.65|10965.65|10965.65|10965.65|10965.65|0
1648635770000|2022-03-30 10:22:50|10965.25|10965.25|10965.25|10965.25|10965.25|10965.25|10965.25|10965.25|0
1648635790000|2022-03-30 10:23:10|10965.34|10965.34|10965.43|10965.43|10965.43|10965.43|10965.34|10965.34|0
1648635800000|2022-03-30 10:23:20|10965.63|10965.63|10965.63|10965.63|10965.63|10965.63|10965.63|10965.63|0
1648635810000|2022-03-30 10:23:30|10965.89|10965.89|10965.89|10965.89|10965.89|10965.89|10965.89|10965.89|0
1648635830000|2022-03-30 10:23:50|10966.87|10966.87|10970.3|10970.3|10970.3|10970.3|10966.87|10966.87|0
1648635860000|2022-03-30 10:24:20|10970.53|10970.53|10970.63|10970.63|10970.75|10970.75|10970.53|10970.53|0
1648635870000|2022-03-30 10:24:30|10970.8|10970.8|10970.8|10970.8|10970.8|10970.8|10970.8|10970.8|0
1648635880000|2022-03-30 10:24:40|10971|10971|10971.2|10971.2|10972.18|10972.18|10970.02|10970.02|0
1648635920000|2022-03-30 10:25:20|10971.32|10971.32|10969.6|10969.6|10971.32|10971.32|10969.37|10969.37|0
1648635940000|2022-03-30 10:25:40|10968.42|10968.42|10968.42|10968.42|10968.42|10968.42|10968.42|10968.42|0
1648635950000|2022-03-30 10:25:50|10968.72|10968.72|10967.85|10967.85|10968.72|10968.72|10967.74|10967.74|0
1648635960000|2022-03-30 10:26:00|10967.96|10967.96|10968.31|10968.31|10968.31|10968.31|10967.96|10967.96|0
1648635970000|2022-03-30 10:26:10|10968.54|10968.54|10968.37|10968.37|10968.54|10968.54|10968.37|10968.37|0
1648635980000|2022-03-30 10:26:20|10968.57|10968.57|10968.45|10968.45|10968.57|10968.57|10968.45|10968.45|0
1648636000000|2022-03-30 10:26:40|10968.56|10968.56|10968.56|10968.56|10968.56|10968.56|10968.56|10968.56|0
1648636020000|2022-03-30 10:27:00|10967.59|10967.59|10969.12|10969.12|10970.52|10970.52|10967.59|10967.59|0
1648636030000|2022-03-30 10:27:10|10969.38|10969.38|10969.38|10969.38|10969.38|10969.38|10969.38|10969.38|0
1648636050000|2022-03-30 10:27:30|10969.26|10969.26|10968.5|10968.5|10969.26|10969.26|10968.5|10968.5|0
1648636090000|2022-03-30 10:28:10|10969.68|10969.68|10969.68|10969.68|10969.68|10969.68|10969.68|10969.68|0
1648636100000|2022-03-30 10:28:20|10969.34|10969.34|10970.03|10970.03|10970.03|10970.03|10969.34|10969.34|0
1648636110000|2022-03-30 10:28:30|10968.85|10968.85|10970.8|10970.8|10970.8|10970.8|10968.85|10968.85|0
1648636130000|2022-03-30 10:28:50|10970.64|10970.64|10970.77|10970.77|10970.77|10970.77|10970.64|10970.64|0
1648636140000|2022-03-30 10:29:00|10969.79|10969.79|10969.79|10969.79|10969.79|10969.79|10968.81|10968.81|0
1648636150000|2022-03-30 10:29:10|10969.68|10969.68|10969.59|10969.59|10969.84|10969.84|10969.59|10969.59|0
1648636160000|2022-03-30 10:29:20|10969.09|10969.09|10969.33|10969.33|10969.5|10969.5|10969.09|10969.09|0
1648636170000|2022-03-30 10:29:30|10969.22|10969.22|10969.22|10969.22|10969.22|10969.22|10969.22|10969.22|0
1648636190000|2022-03-30 10:29:50|10969.48|10969.48|10969.48|10969.48|10969.48|10969.48|10969.48|10969.48|0
1648636200000|2022-03-30 10:30:00|10969.71|10969.71|10969.93|10969.93|10969.93|10969.93|10969.7|10969.7|0
1648636210000|2022-03-30 10:30:10|10970.13|10970.13|10969.9|10969.9|10970.13|10970.13|10969.9|10969.9|0
1648636240000|2022-03-30 10:30:40|10969.7|10969.7|10968.75|10968.75|10970.71|10970.71|10968.75|10968.75|0
1648636250000|2022-03-30 10:30:50|10969.73|10969.73|10968.75|10968.75|10969.73|10969.73|10968.75|10968.75|0
1648636260000|2022-03-30 10:31:00|10970.71|10970.71|10971.68|10971.68|10971.68|10971.68|10970.71|10970.71|0
1648636270000|2022-03-30 10:31:10|10972.66|10972.66|10974.78|10974.78|10974.78|10974.78|10972.66|10972.66|0
1648636280000|2022-03-30 10:31:20|10974.89|10974.89|10974.89|10974.89|10974.89|10974.89|10974.89|10974.89|0
1648636290000|2022-03-30 10:31:30|10977.41|10977.41|10977.56|10977.56|10977.56|10977.56|10977.41|10977.41|0
1648636300000|2022-03-30 10:31:40|10978.07|10978.07|10973.08|10973.08|10978.23|10978.23|10972.37|10972.37|0
1648636310000|2022-03-30 10:31:50|10973.6|10973.6|10973.6|10973.6|10974.78|10974.78|10973.6|10973.6|0
1648636320000|2022-03-30 10:32:00|10974.57|10974.57|10974.57|10974.57|10974.57|10974.57|10974.57|10974.57|0
1648636330000|2022-03-30 10:32:10|10974.78|10974.78|10974.78|10974.78|10974.78|10974.78|10974.78|10974.78|0
1648636350000|2022-03-30 10:32:30|10975.03|10975.03|10976.22|10976.22|10976.22|10976.22|10975.03|10975.03|0
1648636380000|2022-03-30 10:33:00|10976.45|10976.45|10975.27|10975.27|10976.45|10976.45|10975.27|10975.27|0
1648636390000|2022-03-30 10:33:10|10974.29|10974.29|10974.52|10974.52|10974.52|10974.52|10974.29|10974.29|0
1648636410000|2022-03-30 10:33:30|10973.54|10973.54|10973.54|10973.54|10973.54|10973.54|10973.54|10973.54|0
1648636440000|2022-03-30 10:34:00|10973.66|10973.66|10973.66|10973.66|10973.66|10973.66|10973.66|10973.66|0
1648636450000|2022-03-30 10:34:10|10973.58|10973.58|10973.29|10973.29|10973.58|10973.58|10972.79|10972.79|0
1648636460000|2022-03-30 10:34:20|10972.89|10972.89|10972.89|10972.89|10972.89|10972.89|10972.89|10972.89|0
1648636470000|2022-03-30 10:34:30|10973.09|10973.09|10973.09|10973.09|10973.09|10973.09|10973.09|10973.09|0
1648636480000|2022-03-30 10:34:40|10973.3|10973.3|10973.3|10973.3|10973.3|10973.3|10973.3|10973.3|0
1648636490000|2022-03-30 10:34:50|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|0
1648636500000|2022-03-30 10:35:00|10973.19|10973.19|10973.31|10973.31|10973.31|10973.31|10973.19|10973.19|0
1648636520000|2022-03-30 10:35:20|10973.71|10973.71|10973.3|10973.3|10973.71|10973.71|10973.3|10973.3|0
1648636540000|2022-03-30 10:35:40|10974.48|10974.48|10974.14|10974.14|10974.48|10974.48|10973.16|10973.16|0
1648636550000|2022-03-30 10:35:50|10974.64|10974.64|10974.64|10974.64|10974.64|10974.64|10974.64|10974.64|0
1648636570000|2022-03-30 10:36:10|10975.06|10975.06|10975.06|10975.06|10975.06|10975.06|10975.06|10975.06|0
1648636590000|2022-03-30 10:36:30|10975.27|10975.27|10975.51|10975.51|10975.51|10975.51|10975.27|10975.27|0
1648636600000|2022-03-30 10:36:40|10975.62|10975.62|10975.62|10975.62|10975.62|10975.62|10975.62|10975.62|0
1648636620000|2022-03-30 10:37:00|10975.39|10975.39|10975.07|10975.07|10975.39|10975.39|10974.96|10974.96|0
1648636630000|2022-03-30 10:37:10|10974.96|10974.96|10974.96|10974.96|10974.96|10974.96|10974.96|10974.96|0
1648636640000|2022-03-30 10:37:20|10974.45|10974.45|10974.45|10974.45|10974.45|10974.45|10974.45|10974.45|0
1648636670000|2022-03-30 10:37:50|10973.66|10973.66|10974.07|10974.07|10974.07|10974.07|10973.66|10973.66|0
1648636680000|2022-03-30 10:38:00|10973.27|10973.27|10973.27|10973.27|10973.27|10973.27|10973.27|10973.27|0
1648636700000|2022-03-30 10:38:20|10972.86|10972.86|10972.86|10972.86|10972.86|10972.86|10972.86|10972.86|0
1648636740000|2022-03-30 10:39:00|10972.71|10972.71|10972.71|10972.71|10972.71|10972.71|10972.71|10972.71|0
1648636770000|2022-03-30 10:39:30|10972.56|10972.56|10972.56|10972.56|10972.56|10972.56|10972.56|10972.56|0
1648636790000|2022-03-30 10:39:50|10972.33|10972.33|10972.33|10972.33|10972.33|10972.33|10972.33|10972.33|0
1648636800000|2022-03-30 10:40:00|10971.7|10971.7|10970.59|10970.59|10971.7|10971.7|10970.49|10970.49|0
1648636810000|2022-03-30 10:40:10|10971.57|10971.57|10971.22|10971.22|10971.57|10971.57|10971.22|10971.22|0
1648636860000|2022-03-30 10:41:00|10971.02|10971.02|10970.04|10970.04|10971.02|10971.02|10969.84|10969.84|0
1648636870000|2022-03-30 10:41:10|10969.97|10969.97|10969.97|10969.97|10969.97|10969.97|10969.97|10969.97|0
1648636880000|2022-03-30 10:41:20|10971|10971|10969.97|10969.97|10971|10971|10969.97|10969.97|0
1648636900000|2022-03-30 10:41:40|10969.81|10969.81|10970.99|10970.99|10970.99|10970.99|10969.81|10969.81|0
1648636920000|2022-03-30 10:42:00|10970.02|10970.02|10968.1|10968.1|10970.02|10970.02|10968.1|10968.1|0
1648636930000|2022-03-30 10:42:10|10967.7|10967.7|10967.7|10967.7|10967.7|10967.7|10967.7|10967.7|0
1648636950000|2022-03-30 10:42:30|10967.82|10967.82|10966.63|10966.63|10967.93|10967.93|10966.63|10966.63|0
1648636960000|2022-03-30 10:42:40|10965.45|10965.45|10964.27|10964.27|10965.45|10965.45|10964.27|10964.27|0
1648636980000|2022-03-30 10:43:00|10964.66|10964.66|10964.66|10964.66|10964.66|10964.66|10964.66|10964.66|0
1648636990000|2022-03-30 10:43:10|10965.64|10965.64|10965.64|10965.64|10965.64|10965.64|10965.64|10965.64|0
1648637000000|2022-03-30 10:43:20|10966.04|10966.04|10967.44|10967.44|10967.44|10967.44|10966.04|10966.04|0
1648637010000|2022-03-30 10:43:30|10968.62|10968.62|10968.85|10968.85|10968.85|10968.85|10968.62|10968.62|0
1648637020000|2022-03-30 10:43:40|10969.27|10969.27|10970.12|10970.12|10970.12|10970.12|10969.27|10969.27|0
1648637040000|2022-03-30 10:44:00|10968.17|10968.17|10967.93|10967.93|10968.17|10968.17|10967.93|10967.93|0
1648637050000|2022-03-30 10:44:10|10967.7|10967.7|10967.58|10967.58|10967.7|10967.7|10967.58|10967.58|0
1648637070000|2022-03-30 10:44:30|10967.71|10967.71|10967.58|10967.58|10967.71|10967.71|10967.58|10967.58|0
1648637080000|2022-03-30 10:44:40|10967.98|10967.98|10967.85|10967.85|10967.98|10967.98|10967.85|10967.85|0
1648637110000|2022-03-30 10:45:10|10968.83|10968.83|10968.83|10968.83|10968.83|10968.83|10968.83|10968.83|0
1648637120000|2022-03-30 10:45:20|10969.52|10969.52|10969.52|10969.52|10969.52|10969.52|10969.52|10969.52|0
1648637130000|2022-03-30 10:45:30|10970.7|10970.7|10970.7|10970.7|10970.7|10970.7|10970.7|10970.7|0
1648637140000|2022-03-30 10:45:40|10971.5|10971.5|10971.5|10971.5|10971.5|10971.5|10971.5|10971.5|0
1648637150000|2022-03-30 10:45:50|10971.55|10971.55|10971.55|10971.55|10971.55|10971.55|10971.55|10971.55|0
1648637160000|2022-03-30 10:46:00|10971.66|10971.66|10971.78|10971.78|10971.78|10971.78|10971.66|10971.66|0
1648637170000|2022-03-30 10:46:10|10972.47|10972.47|10972.59|10972.59|10972.7|10972.7|10972.47|10972.47|0
1648637180000|2022-03-30 10:46:20|10972.8|10972.8|10973.36|10973.36|10973.36|10973.36|10972.8|10972.8|0
1648637190000|2022-03-30 10:46:30|10973.78|10973.78|10974.41|10974.41|10974.62|10974.62|10973.78|10973.78|0
1648637200000|2022-03-30 10:46:40|10974.58|10974.58|10974.98|10974.98|10974.98|10974.98|10974.58|10974.58|0
1648637210000|2022-03-30 10:46:50|10975.19|10975.19|10975.66|10975.66|10975.66|10975.66|10975.19|10975.19|0
1648637220000|2022-03-30 10:47:00|10977.61|10977.61|10977.32|10977.32|10977.78|10977.78|10977.32|10977.32|0
1648637230000|2022-03-30 10:47:10|10978.3|10978.3|10979.48|10979.48|10979.48|10979.48|10978.3|10978.3|0
1648637240000|2022-03-30 10:47:20|10979.27|10979.27|10979.27|10979.27|10979.27|10979.27|10979.27|10979.27|0
1648637250000|2022-03-30 10:47:30|10979.15|10979.15|10979.15|10979.15|10979.15|10979.15|10979.15|10979.15|0
1648637280000|2022-03-30 10:48:00|10977.2|10977.2|10977.2|10977.2|10977.2|10977.2|10977.2|10977.2|0
1648637300000|2022-03-30 10:48:20|10976.97|10976.97|10976.97|10976.97|10976.97|10976.97|10976.97|10976.97|0
1648637310000|2022-03-30 10:48:30|10977.2|10977.2|10977.2|10977.2|10977.2|10977.2|10977.2|10977.2|0
1648637320000|2022-03-30 10:48:40|10979.57|10979.57|10980.33|10980.33|10980.33|10980.33|10979.57|10979.57|0
1648637330000|2022-03-30 10:48:50|10980.63|10980.63|10980.85|10980.85|10980.85|10980.85|10980.63|10980.63|0
1648637350000|2022-03-30 10:49:10|10980.5|10980.5|10980.5|10980.5|10980.5|10980.5|10980.5|10980.5|0
1648637360000|2022-03-30 10:49:20|10980.11|10980.11|10980.61|10980.61|10980.61|10980.61|10980.11|10980.11|0
1648637400000|2022-03-30 10:50:00|10979.42|10979.42|10979.42|10979.42|10979.42|10979.42|10979.42|10979.42|0
1648637440000|2022-03-30 10:50:40|10978.45|10978.45|10977.13|10977.13|10978.45|10978.45|10977.13|10977.13|0
1648637450000|2022-03-30 10:50:50|10976.62|10976.62|10976.62|10976.62|10976.62|10976.62|10976.62|10976.62|0
1648637470000|2022-03-30 10:51:10|10975.65|10975.65|10975.65|10975.65|10975.65|10975.65|10975.65|10975.65|0
1648637490000|2022-03-30 10:51:30|10974.46|10974.46|10974.46|10974.46|10974.46|10974.46|10974.46|10974.46|0
1648637510000|2022-03-30 10:51:50|10974.25|10974.25|10974.25|10974.25|10974.25|10974.25|10974.25|10974.25|0
1648637520000|2022-03-30 10:52:00|10974.14|10974.14|10974.14|10974.14|10974.14|10974.14|10974.14|10974.14|0
1648637540000|2022-03-30 10:52:20|10974.02|10974.02|10975.06|10975.06|10975.06|10975.06|10973.87|10973.87|0
1648637560000|2022-03-30 10:52:40|10977.01|10977.01|10977.01|10977.01|10977.01|10977.01|10977.01|10977.01|0
1648637610000|2022-03-30 10:53:30|10976.69|10976.69|10977.09|10977.09|10977.09|10977.09|10976.69|10976.69|0
1648637620000|2022-03-30 10:53:40|10978.32|10978.32|10978.64|10978.64|10978.64|10978.64|10978.32|10978.32|0
1648637630000|2022-03-30 10:53:50|10978.53|10978.53|10978.41|10978.41|10978.53|10978.53|10978.41|10978.41|0
1648637640000|2022-03-30 10:54:00|10979.44|10979.44|10979.84|10979.84|10979.84|10979.84|10979.44|10979.44|0
1648637660000|2022-03-30 10:54:20|10979.73|10979.73|10979.73|10979.73|10979.73|10979.73|10979.73|10979.73|0
1648637670000|2022-03-30 10:54:30|10979.6|10979.6|10981.42|10981.42|10981.42|10981.42|10979.6|10979.6|0
1648637680000|2022-03-30 10:54:40|10981.77|10981.77|10981.77|10981.77|10981.77|10981.77|10981.77|10981.77|0
1648637690000|2022-03-30 10:54:50|10981.65|10981.65|10981.65|10981.65|10981.65|10981.65|10981.65|10981.65|0
1648637700000|2022-03-30 10:55:00|10981.78|10981.78|10981.78|10981.78|10981.78|10981.78|10981.78|10981.78|0
1648637710000|2022-03-30 10:55:10|10982.76|10982.76|10982.76|10982.76|10982.76|10982.76|10982.76|10982.76|0
1648637730000|2022-03-30 10:55:30|10982.87|10982.87|10982.87|10982.87|10982.87|10982.87|10982.87|10982.87|0
1648637750000|2022-03-30 10:55:50|10982.76|10982.76|10982.76|10982.76|10982.76|10982.76|10982.76|10982.76|0
1648637760000|2022-03-30 10:56:00|10982.68|10982.68|10982.6|10982.6|10982.68|10982.68|10981.7|10981.7|0
1648637770000|2022-03-30 10:56:10|10982.68|10982.68|10982.68|10982.68|10982.68|10982.68|10982.68|10982.68|0
1648637780000|2022-03-30 10:56:20|10982.58|10982.58|10982.58|10982.58|10982.58|10982.58|10982.58|10982.58|0
1648637790000|2022-03-30 10:56:30|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|10982.78|0
1648637800000|2022-03-30 10:56:40|10982.58|10982.58|10982.58|10982.58|10982.58|10982.58|10982.58|10982.58|0
1648637820000|2022-03-30 10:57:00|10981.89|10981.89|10981.89|10981.89|10981.89|10981.89|10981.89|10981.89|0
1648637830000|2022-03-30 10:57:10|10980.71|10980.71|10980.71|10980.71|10980.71|10980.71|10980.71|10980.71|0
1648637840000|2022-03-30 10:57:20|10980.21|10980.21|10981.05|10981.05|10981.05|10981.05|10980.21|10980.21|0
1648637860000|2022-03-30 10:57:40|10981.26|10981.26|10982.4|10982.4|10982.74|10982.74|10981.26|10981.26|0
1648637880000|2022-03-30 10:58:00|10982.53|10982.53|10982.57|10982.57|10982.57|10982.57|10982.03|10982.03|0
1648637890000|2022-03-30 10:58:10|10983.55|10983.55|10983.55|10983.55|10983.55|10983.55|10983.55|10983.55|0
1648637900000|2022-03-30 10:58:20|10983.4|10983.4|10983.4|10983.4|10983.4|10983.4|10983.4|10983.4|0
1648637920000|2022-03-30 10:58:40|10985.76|10985.76|10985.76|10985.76|10985.76|10985.76|10985.76|10985.76|0
1648637930000|2022-03-30 10:58:50|10986.11|10986.11|10988.86|10988.86|10988.86|10988.86|10986.11|10986.11|0
1648637950000|2022-03-30 10:59:10|10990.04|10990.04|10990.04|10990.04|10990.04|10990.04|10990.04|10990.04|0
1648637960000|2022-03-30 10:59:20|10991.22|10991.22|10991.77|10991.77|10991.77|10991.77|10991.22|10991.22|0
1648637980000|2022-03-30 10:59:40|10991.42|10991.42|10991.93|10991.93|10991.93|10991.93|10991.42|10991.42|0
1648637990000|2022-03-30 10:59:50|10991.78|10991.78|10990.73|10990.73|10991.78|10991.78|10990.73|10990.73|0
1648638000000|2022-03-30 11:00:00|10991.08|10991.08|10990.68|10990.68|10991.08|10991.08|10990.68|10990.68|0
1648638010000|2022-03-30 11:00:10|10989.7|10989.7|10989.15|10989.15|10990.68|10990.68|10989.15|10989.15|0
1648638020000|2022-03-30 11:00:20|10988.94|10988.94|10990.21|10990.21|10990.21|10990.21|10988.94|10988.94|0
1648638030000|2022-03-30 11:00:30|10989.02|10989.02|10989.02|10989.02|10989.02|10989.02|10989.02|10989.02|0
1648638070000|2022-03-30 11:01:10|10990.21|10990.21|10990.21|10990.21|10990.21|10990.21|10990.21|10990.21|0
1648638080000|2022-03-30 11:01:20|10990.41|10990.41|10990.41|10990.41|10990.41|10990.41|10990.41|10990.41|0
1648638120000|2022-03-30 11:02:00|10990.28|10990.28|10992.67|10992.67|10992.67|10992.67|10990.13|10990.13|0
1648638130000|2022-03-30 11:02:10|10992.84|10992.84|10992.95|10992.95|10992.95|10992.95|10992.84|10992.84|0
1648638140000|2022-03-30 11:02:20|10992.74|10992.74|10990.91|10990.91|10992.74|10992.74|10990.79|10990.79|0
1648638150000|2022-03-30 11:02:30|10991.14|10991.14|10990.16|10990.16|10991.14|10991.14|10990.16|10990.16|0
1648638160000|2022-03-30 11:02:40|10990.37|10990.37|10990.37|10990.37|10990.37|10990.37|10990.37|10990.37|0
1648638170000|2022-03-30 11:02:50|10993.92|10993.92|10993.92|10993.92|10993.92|10993.92|10993.92|10993.92|0
1648638190000|2022-03-30 11:03:10|10994.12|10994.12|10992.75|10992.75|10994.12|10994.12|10992.75|10992.75|0
1648638200000|2022-03-30 11:03:20|10993.73|10993.73|10995.89|10995.89|10995.89|10995.89|10993.73|10993.73|0
1648638230000|2022-03-30 11:03:50|10995.77|10995.77|10995.77|10995.77|10995.77|10995.77|10995.77|10995.77|0
1648638250000|2022-03-30 11:04:10|10995.35|10995.35|10995.35|10995.35|10995.35|10995.35|10995.35|10995.35|0
1648638300000|2022-03-30 11:05:00|10992.98|10992.98|10991.8|10991.8|10992.98|10992.98|10991.8|10991.8|0
1648638330000|2022-03-30 11:05:30|10990.82|10990.82|10990.08|10990.08|10990.82|10990.82|10990.08|10990.08|0
1648638340000|2022-03-30 11:05:40|10989.95|10989.95|10988.85|10988.85|10989.95|10989.95|10988.85|10988.85|0
1648638360000|2022-03-30 11:06:00|10987.87|10987.87|10986.69|10986.69|10987.87|10987.87|10986.69|10986.69|0
1648638370000|2022-03-30 11:06:10|10986.57|10986.57|10986.36|10986.36|10986.57|10986.57|10986.36|10986.36|0
1648638400000|2022-03-30 11:06:40|10985.67|10985.67|10985.67|10985.67|10985.67|10985.67|10985.67|10985.67|0
1648638410000|2022-03-30 11:06:50|10985.88|10985.88|10985.88|10985.88|10985.88|10985.88|10985.88|10985.88|0
1648638420000|2022-03-30 11:07:00|10986.08|10986.08|10986.28|10986.28|10986.28|10986.28|10986.08|10986.08|0
1648638430000|2022-03-30 11:07:10|10985.1|10985.1|10985.1|10985.1|10985.1|10985.1|10985.1|10985.1|0
1648638440000|2022-03-30 11:07:20|10984.7|10984.7|10985.01|10985.01|10985.01|10985.01|10984.7|10984.7|0
1648638450000|2022-03-30 11:07:30|10984.03|10984.03|10984.03|10984.03|10984.03|10984.03|10984.03|10984.03|0
1648638460000|2022-03-30 11:07:40|10983.51|10983.51|10983.51|10983.51|10983.51|10983.51|10983.51|10983.51|0
1648638480000|2022-03-30 11:08:00|10983.72|10983.72|10983.72|10983.72|10983.72|10983.72|10983.72|10983.72|0
1648638490000|2022-03-30 11:08:10|10981.76|10981.76|10981.76|10981.76|10981.76|10981.76|10981.76|10981.76|0
1648638510000|2022-03-30 11:08:30|10981.96|10981.96|10981.96|10981.96|10981.96|10981.96|10981.96|10981.96|0
1648638520000|2022-03-30 11:08:40|10981.62|10981.62|10980.48|10980.48|10981.62|10981.62|10980.48|10980.48|0
1648638540000|2022-03-30 11:09:00|10980.35|10980.35|10979.54|10979.54|10980.52|10980.52|10979.54|10979.54|0
1648638550000|2022-03-30 11:09:10|10979.14|10979.14|10978.74|10978.74|10979.14|10979.14|10978.74|10978.74|0
1648638560000|2022-03-30 11:09:20|10978.85|10978.85|10978.39|10978.39|10978.85|10978.85|10978.39|10978.39|0
1648638570000|2022-03-30 11:09:30|10978.28|10978.28|10978.15|10978.15|10978.28|10978.28|10978.15|10978.15|0
1648638580000|2022-03-30 11:09:40|10979.13|10979.13|10979.13|10979.13|10979.13|10979.13|10979.13|10979.13|0
1648638590000|2022-03-30 11:09:50|10978.92|10978.92|10978.92|10978.92|10978.92|10978.92|10978.92|10978.92|0
1648638610000|2022-03-30 11:10:10|10976.56|10976.56|10975.58|10975.58|10976.56|10976.56|10975.58|10975.58|0
1648638620000|2022-03-30 11:10:20|10975.76|10975.76|10975.76|10975.76|10975.76|10975.76|10975.76|10975.76|0
1648638630000|2022-03-30 11:10:30|10975.56|10975.56|10975.56|10975.56|10975.56|10975.56|10975.56|10975.56|0
1648638650000|2022-03-30 11:10:50|10975.44|10975.44|10975.44|10975.44|10975.44|10975.44|10975.44|10975.44|0
1648638660000|2022-03-30 11:11:00|10975.6|10975.6|10975.52|10975.52|10975.6|10975.6|10975.52|10975.52|0
1648638670000|2022-03-30 11:11:10|10975.73|10975.73|10976.36|10976.36|10976.78|10976.78|10975.52|10975.52|0
1648638680000|2022-03-30 11:11:20|10976.57|10976.57|10976.99|10976.99|10976.99|10976.99|10976.57|10976.57|0
1648638700000|2022-03-30 11:11:40|10976.36|10976.36|10976.78|10976.78|10976.99|10976.99|10976.36|10976.36|0
1648638710000|2022-03-30 11:11:50|10977.2|10977.2|10976.99|10976.99|10977.2|10977.2|10976.99|10976.99|0
1648638720000|2022-03-30 11:12:00|10976.78|10976.78|10976.78|10976.78|10976.78|10976.78|10976.78|10976.78|0
1648638730000|2022-03-30 11:12:10|10975.8|10975.8|10975.8|10975.8|10975.8|10975.8|10975.8|10975.8|0
1648638740000|2022-03-30 11:12:20|10975.59|10975.59|10975.35|10975.35|10975.77|10975.77|10975.35|10975.35|0
1648638750000|2022-03-30 11:12:30|10974.37|10974.37|10974.59|10974.59|10974.59|10974.59|10974.37|10974.37|0
1648638760000|2022-03-30 11:12:40|10975.77|10975.77|10975.77|10975.77|10975.77|10975.77|10975.77|10975.77|0
1648638770000|2022-03-30 11:12:50|10974.59|10974.59|10975.07|10975.07|10975.07|10975.07|10974.59|10974.59|0
1648638810000|2022-03-30 11:13:30|10975.28|10975.28|10975.28|10975.28|10975.28|10975.28|10975.28|10975.28|0
1648638830000|2022-03-30 11:13:50|10975.39|10975.39|10975.51|10975.51|10975.51|10975.51|10975.39|10975.39|0
1648638850000|2022-03-30 11:14:10|10975.3|10975.3|10975.41|10975.41|10975.41|10975.41|10975.3|10975.3|0
1648638860000|2022-03-30 11:14:20|10975.61|10975.61|10975.45|10975.45|10975.61|10975.61|10975.45|10975.45|0
1648638870000|2022-03-30 11:14:30|10974.47|10974.47|10974.07|10974.07|10974.47|10974.47|10974.07|10974.07|0
1648638880000|2022-03-30 11:14:40|10973.28|10973.28|10973.28|10973.28|10973.28|10973.28|10973.28|10973.28|0
1648638890000|2022-03-30 11:14:50|10973.11|10973.11|10973.28|10973.28|10973.28|10973.28|10973.11|10973.11|0
1648638900000|2022-03-30 11:15:00|10972.88|10972.88|10971.93|10971.93|10973.07|10973.07|10971.74|10971.74|0
1648638910000|2022-03-30 11:15:10|10972.62|10972.62|10972.62|10972.62|10972.62|10972.62|10972.62|10972.62|0
1648638920000|2022-03-30 11:15:20|10972.95|10972.95|10972.95|10972.95|10972.95|10972.95|10972.95|10972.95|0
1648638930000|2022-03-30 11:15:30|10971.97|10971.97|10971.97|10971.97|10971.97|10971.97|10971.97|10971.97|0
1648638950000|2022-03-30 11:15:50|10971.74|10971.74|10970.56|10970.56|10971.74|10971.74|10970.56|10970.56|0
1648638960000|2022-03-30 11:16:00|10971.74|10971.74|10971.74|10971.74|10971.74|10971.74|10971.74|10971.74|0
1648639000000|2022-03-30 11:16:40|10972.14|10972.14|10972.14|10972.14|10972.14|10972.14|10972.14|10972.14|0
1648639010000|2022-03-30 11:16:50|10972.26|10972.26|10972.26|10972.26|10972.26|10972.26|10972.26|10972.26|0
1648639020000|2022-03-30 11:17:00|10972.37|10972.37|10972.37|10972.37|10972.37|10972.37|10972.37|10972.37|0
1648639030000|2022-03-30 11:17:10|10971.87|10971.87|10971.47|10971.47|10971.87|10971.87|10971.47|10971.47|0
1648639070000|2022-03-30 11:17:50|10971.68|10971.68|10971.81|10971.81|10971.81|10971.81|10971.68|10971.68|0
1648639080000|2022-03-30 11:18:00|10971.69|10971.69|10971.69|10971.69|10971.69|10971.69|10971.69|10971.69|0
1648639090000|2022-03-30 11:18:10|10971.56|10971.56|10971.56|10971.56|10971.56|10971.56|10971.56|10971.56|0
1648639110000|2022-03-30 11:18:30|10971.68|10971.68|10971.68|10971.68|10971.68|10971.68|10971.68|10971.68|0
1648639140000|2022-03-30 11:19:00|10971.8|10971.8|10973.75|10973.75|10973.75|10973.75|10971.8|10971.8|0
1648639150000|2022-03-30 11:19:10|10974.73|10974.73|10974.73|10974.73|10974.73|10974.73|10974.73|10974.73|0
1648639160000|2022-03-30 11:19:20|10974.94|10974.94|10976.66|10976.66|10976.66|10976.66|10974.94|10974.94|0
1648639170000|2022-03-30 11:19:30|10977.44|10977.44|10977.69|10977.69|10977.69|10977.69|10977.44|10977.44|0
1648639180000|2022-03-30 11:19:40|10977.44|10977.44|10977.44|10977.44|10977.44|10977.44|10977.44|10977.44|0
1648639190000|2022-03-30 11:19:50|10979.8|10979.8|10978.78|10978.78|10979.8|10979.8|10978.62|10978.62|0
1648639200000|2022-03-30 11:20:00|10978.53|10978.53|10978.15|10978.15|10978.53|10978.53|10978.15|10978.15|0
1648639210000|2022-03-30 11:20:10|10978.41|10978.41|10978.41|10978.41|10978.41|10978.41|10978.41|10978.41|0
1648639220000|2022-03-30 11:20:20|10978.21|10978.21|10978.46|10978.46|10978.46|10978.46|10978.21|10978.21|0
1648639230000|2022-03-30 11:20:30|10978.51|10978.51|10979.15|10979.15|10979.15|10979.15|10978.51|10978.51|0
1648639240000|2022-03-30 11:20:40|10979.27|10979.27|10981.07|10981.07|10981.07|10981.07|10979.27|10979.27|0
1648639250000|2022-03-30 11:20:50|10981.3|10981.3|10981.3|10981.3|10981.3|10981.3|10981.3|10981.3|0
1648639260000|2022-03-30 11:21:00|10982.49|10982.49|10982.49|10982.49|10982.49|10982.49|10982.49|10982.49|0
1648639290000|2022-03-30 11:21:30|10982.6|10982.6|10982.6|10982.6|10982.6|10982.6|10982.6|10982.6|0
1648639300000|2022-03-30 11:21:40|10982.81|10982.81|10982.81|10982.81|10982.81|10982.81|10982.81|10982.81|0
1648639310000|2022-03-30 11:21:50|10983.04|10983.04|10984.23|10984.23|10984.23|10984.23|10983.04|10983.04|0
1648639340000|2022-03-30 11:22:20|10984.46|10984.46|10984.61|10984.61|10984.61|10984.61|10984.46|10984.46|0
1648639350000|2022-03-30 11:22:30|10984.4|10984.4|10984.52|10984.52|10984.52|10984.52|10984.4|10984.4|0
1648639360000|2022-03-30 11:22:40|10985.49|10985.49|10985.49|10985.49|10985.49|10985.49|10985.49|10985.49|0
1648639370000|2022-03-30 11:22:50|10985.42|10985.42|10985.42|10985.42|10985.42|10985.42|10985.3|10985.3|0
1648639380000|2022-03-30 11:23:00|10986.39|10986.39|10987.49|10987.49|10987.49|10987.49|10986.39|10986.39|0
1648639390000|2022-03-30 11:23:10|10987.59|10987.59|10989.03|10989.03|10989.03|10989.03|10987.59|10987.59|0
1648639400000|2022-03-30 11:23:20|10989.73|10989.73|10989.73|10989.73|10989.73|10989.73|10989.73|10989.73|0
1648639420000|2022-03-30 11:23:40|10989.85|10989.85|10989.85|10989.85|10989.85|10989.85|10989.85|10989.85|0
1648639430000|2022-03-30 11:23:50|10991.03|10991.03|10991.03|10991.03|10991.03|10991.03|10991.03|10991.03|0
1648639440000|2022-03-30 11:24:00|10990.83|10990.83|10990.83|10990.83|10990.83|10990.83|10990.83|10990.83|0
1648639470000|2022-03-30 11:24:30|10990.95|10990.95|10990.95|10990.95|10990.95|10990.95|10990.95|10990.95|0
1648639490000|2022-03-30 11:24:50|10991.02|10991.02|10991.1|10991.1|10991.1|10991.1|10991.02|10991.02|0
1648639500000|2022-03-30 11:25:00|10991.79|10991.79|10991.79|10991.79|10991.79|10991.79|10991.79|10991.79|0
1648639510000|2022-03-30 11:25:10|10990.61|10990.61|10990.61|10990.61|10990.61|10990.61|10990.61|10990.61|0
1648639520000|2022-03-30 11:25:20|10990.84|10990.84|10990.84|10990.84|10990.84|10990.84|10990.84|10990.84|0
1648639540000|2022-03-30 11:25:40|10991.17|10991.17|10991.17|10991.17|10991.17|10991.17|10991.17|10991.17|0
1648639560000|2022-03-30 11:26:00|10991.01|10991.01|10992.21|10992.21|10992.21|10992.21|10991.01|10991.01|0
1648639580000|2022-03-30 11:26:20|10992.42|10992.42|10995.08|10995.08|10995.08|10995.08|10992.42|10992.42|0
1648639590000|2022-03-30 11:26:30|10995.23|10995.23|10997.15|10997.15|10997.15|10997.15|10995.23|10995.23|0
1648639600000|2022-03-30 11:26:40|10997.32|10997.32|10999.16|10999.16|10999.16|10999.16|10997.32|10997.32|0
1648639610000|2022-03-30 11:26:50|10999.37|10999.37|11002.08|11002.08|11002.08|11002.08|10999.37|10999.37|0
1648639620000|2022-03-30 11:27:00|11002.41|11002.41|11001.1|11001.1|11002.41|11002.41|11001.1|11001.1|0
1648639630000|2022-03-30 11:27:10|11001.31|11001.31|11001.31|11001.31|11001.31|11001.31|11001.31|11001.31|0
1648639640000|2022-03-30 11:27:20|11000.51|11000.51|11000.51|11000.51|11000.51|11000.51|11000.51|11000.51|0
1648639650000|2022-03-30 11:27:30|11000.62|11000.62|11001.35|11001.35|11001.46|11001.46|11000.28|11000.28|0
1648639700000|2022-03-30 11:28:20|11001.55|11001.55|11001.55|11001.55|11001.55|11001.55|11001.55|11001.55|0
1648639710000|2022-03-30 11:28:30|11001.2|11001.2|11001.2|11001.2|11001.2|11001.2|11001.2|11001.2|0
1648639730000|2022-03-30 11:28:50|11000.9|11000.9|11000.9|11000.9|11000.9|11000.9|11000.9|11000.9|0
1648639740000|2022-03-30 11:29:00|11001.15|11001.15|11001.9|11001.9|11001.9|11001.9|11001.15|11001.15|0
1648639750000|2022-03-30 11:29:10|11002.12|11002.12|11002.12|11002.12|11002.12|11002.12|11002.12|11002.12|0
1648639760000|2022-03-30 11:29:20|11002|11002|11002|11002|11002|11002|11002|11002|0
1648639800000|2022-03-30 11:30:00|11001.92|11001.92|11001.92|11001.92|11001.92|11001.92|11001.92|11001.92|0
1648639810000|2022-03-30 11:30:10|11002.9|11002.9|11002.9|11002.9|11002.9|11002.9|11002.9|11002.9|0
1648639820000|2022-03-30 11:30:20|11003.24|11003.24|11003.24|11003.24|11003.24|11003.24|11003.24|11003.24|0
1648639840000|2022-03-30 11:30:40|11004.22|11004.22|11004.22|11004.22|11004.22|11004.22|11004.22|11004.22|0
1648639860000|2022-03-30 11:31:00|11005.02|11005.02|11006.22|11006.22|11006.22|11006.22|11005.02|11005.02|0
1648639870000|2022-03-30 11:31:10|11006.35|11006.35|11006.22|11006.22|11006.35|11006.35|11006.22|11006.22|0
1648639910000|2022-03-30 11:31:50|11006.74|11006.74|11006.95|11006.95|11006.95|11006.95|11006.74|11006.74|0
1648639920000|2022-03-30 11:32:00|11007.38|11007.38|11008.71|11008.71|11008.71|11008.71|11007.38|11007.38|0
1648639930000|2022-03-30 11:32:10|11008.5|11008.5|11012.41|11012.41|11012.41|11012.41|11008.5|11008.5|0
1648639940000|2022-03-30 11:32:20|11012.33|11012.33|11012.33|11012.33|11012.33|11012.33|11012.33|11012.33|0
1648639960000|2022-03-30 11:32:40|11012.12|11012.12|11012.12|11012.12|11012.12|11012.12|11012.12|11012.12|0
1648639970000|2022-03-30 11:32:50|11012.24|11012.24|11012.24|11012.24|11012.24|11012.24|11012.24|11012.24|0
1648639990000|2022-03-30 11:33:10|11012.6|11012.6|11012.6|11012.6|11012.6|11012.6|11012.6|11012.6|0
1648640000000|2022-03-30 11:33:20|11012.79|11012.79|11012.79|11012.79|11012.79|11012.79|11012.79|11012.79|0
1648640010000|2022-03-30 11:33:30|11013.02|11013.02|11013.02|11013.02|11013.02|11013.02|11013.02|11013.02|0
1648640020000|2022-03-30 11:33:40|11013.44|11013.44|11013.32|11013.32|11013.44|11013.44|11013.32|11013.32|0
1648640030000|2022-03-30 11:33:50|11013.55|11013.55|11013.76|11013.76|11014.53|11014.53|11013.55|11013.55|0
1648640060000|2022-03-30 11:34:20|11013.64|11013.64|11013.87|11013.87|11013.87|11013.87|11013.44|11013.44|0
1648640070000|2022-03-30 11:34:30|11014.03|11014.03|11014.03|11014.03|11014.03|11014.03|11014.03|11014.03|0
1648640080000|2022-03-30 11:34:40|11015.99|11015.99|11015.99|11015.99|11015.99|11015.99|11015.99|11015.99|0
1648640090000|2022-03-30 11:34:50|11014.03|11014.03|11015.01|11015.01|11015.01|11015.01|11014.03|11014.03|0
1648640140000|2022-03-30 11:35:40|11014.93|11014.93|11014.93|11014.93|11014.93|11014.93|11014.93|11014.93|0
1648640160000|2022-03-30 11:36:00|11014.7|11014.7|11014.7|11014.7|11014.7|11014.7|11014.7|11014.7|0
1648640170000|2022-03-30 11:36:10|11015.68|11015.68|11015.68|11015.68|11015.68|11015.68|11015.68|11015.68|0
1648640180000|2022-03-30 11:36:20|11015.56|11015.56|11015.56|11015.56|11015.56|11015.56|11015.56|11015.56|0
1648640190000|2022-03-30 11:36:30|11015.45|11015.45|11015.45|11015.45|11015.45|11015.45|11015.45|11015.45|0
1648640210000|2022-03-30 11:36:50|11015.61|11015.61|11017.11|11017.11|11017.11|11017.11|11015.61|11015.61|0
1648640220000|2022-03-30 11:37:00|11017.45|11017.45|11017.45|11017.45|11017.45|11017.45|11017.45|11017.45|0
1648640250000|2022-03-30 11:37:30|11017.34|11017.34|11017.34|11017.34|11017.34|11017.34|11017.34|11017.34|0
1648640290000|2022-03-30 11:38:10|11017.26|11017.26|11017.26|11017.26|11017.26|11017.26|11017.26|11017.26|0
1648640300000|2022-03-30 11:38:20|11017.14|11017.14|11017.14|11017.14|11017.14|11017.14|11017.14|11017.14|0
1648640330000|2022-03-30 11:38:50|11016.89|11016.89|11017.01|11017.01|11017.01|11017.01|11016.89|11016.89|0
1648640340000|2022-03-30 11:39:00|11017.38|11017.38|11017.91|11017.91|11018.36|11018.36|11017.38|11017.38|0
1648640350000|2022-03-30 11:39:10|11015.47|11015.47|11015.61|11015.61|11015.61|11015.61|11012.48|11012.48|0
1648640370000|2022-03-30 11:39:30|11015.21|11015.21|11015.21|11015.21|11015.21|11015.21|11015.21|11015.21|0
1648640390000|2022-03-30 11:39:50|11015.71|11015.71|11018.82|11018.82|11018.82|11018.82|11015.71|11015.71|0
1648640400000|2022-03-30 11:40:00|11019.06|11019.06|11019.06|11019.06|11019.06|11019.06|11019.06|11019.06|0
1648640410000|2022-03-30 11:40:10|11018.08|11018.08|11018.34|11018.34|11018.34|11018.34|11018.08|11018.08|0
1648640450000|2022-03-30 11:40:50|11018.13|11018.13|11017.71|11017.71|11018.13|11018.13|11017.71|11017.71|0
1648640460000|2022-03-30 11:41:00|11017.92|11017.92|11018.13|11018.13|11018.13|11018.13|11017.92|11017.92|0
1648640470000|2022-03-30 11:41:10|11017.9|11017.9|11017.9|11017.9|11017.9|11017.9|11017.9|11017.9|0
1648640480000|2022-03-30 11:41:20|11018.08|11018.08|11018.2|11018.2|11018.2|11018.2|11018.08|11018.08|0
1648640500000|2022-03-30 11:41:40|11018.07|11018.07|11018.07|11018.07|11018.07|11018.07|11018.07|11018.07|0
1648640510000|2022-03-30 11:41:50|11018.19|11018.19|11019.6|11019.6|11019.6|11019.6|11018.19|11018.19|0
1648640520000|2022-03-30 11:42:00|11019.95|11019.95|11019.95|11019.95|11019.95|11019.95|11019.95|11019.95|0
1648640530000|2022-03-30 11:42:10|11020.35|11020.35|11020.13|11020.13|11020.35|11020.35|11020.13|11020.13|0
1648640540000|2022-03-30 11:42:20|11020.35|11020.35|11020.51|11020.51|11020.51|11020.51|11020.35|11020.35|0
1648640570000|2022-03-30 11:42:50|11020.91|11020.91|11020.91|11020.91|11020.91|11020.91|11020.91|11020.91|0
1648640590000|2022-03-30 11:43:10|11021.16|11021.16|11021.04|11021.04|11021.16|11021.16|11021.04|11021.04|0
1648640600000|2022-03-30 11:43:20|11020.78|11020.78|11020.78|11020.78|11020.78|11020.78|11020.78|11020.78|0
1648640610000|2022-03-30 11:43:30|11020.43|11020.43|11017.34|11017.34|11020.43|11020.43|11017.34|11017.34|0
1648640620000|2022-03-30 11:43:40|11016.49|11016.49|11016.49|11016.49|11016.49|11016.49|11016.49|11016.49|0
1648640640000|2022-03-30 11:44:00|11016.68|11016.68|11016.68|11016.68|11016.68|11016.68|11016.68|11016.68|0
1648640650000|2022-03-30 11:44:10|11016.91|11016.91|11016.95|11016.95|11016.95|11016.95|11016.79|11016.79|0
1648640660000|2022-03-30 11:44:20|11016.53|11016.53|11016.53|11016.53|11016.53|11016.53|11016.53|11016.53|0
1648640670000|2022-03-30 11:44:30|11016.4|11016.4|11015.48|11015.48|11016.4|11016.4|11015.48|11015.48|0
1648640680000|2022-03-30 11:44:40|11015.9|11015.9|11015.67|11015.67|11015.9|11015.9|11015.67|11015.67|0
1648640700000|2022-03-30 11:45:00|11014.49|11014.49|11015.79|11015.79|11015.79|11015.79|11014.49|11014.49|0
1648640710000|2022-03-30 11:45:10|11016.97|11016.97|11016.97|11016.97|11016.97|11016.97|11016.97|11016.97|0
1648640720000|2022-03-30 11:45:20|11016.81|11016.81|11016.81|11016.81|11016.81|11016.81|11016.81|11016.81|0
1648640730000|2022-03-30 11:45:30|11016.41|11016.41|11015.7|11015.7|11016.41|11016.41|11015.65|11015.65|0
1648640740000|2022-03-30 11:45:40|11015.3|11015.3|11015.3|11015.3|11015.3|11015.3|11015.3|11015.3|0
1648640750000|2022-03-30 11:45:50|11014.32|11014.32|11014.4|11014.4|11014.4|11014.4|11014.32|11014.32|0
1648640760000|2022-03-30 11:46:00|11013.21|11013.21|11013.21|11013.21|11013.21|11013.21|11013.21|11013.21|0
1648640770000|2022-03-30 11:46:10|11012.03|11012.03|11011.45|11011.45|11012.03|11012.03|11011.29|11011.29|0
1648640780000|2022-03-30 11:46:20|11011.22|11011.22|11011.62|11011.62|11011.62|11011.62|11011.22|11011.22|0
1648640810000|2022-03-30 11:46:50|11011.5|11011.5|11011.5|11011.5|11011.5|11011.5|11011.5|11011.5|0
1648640820000|2022-03-30 11:47:00|11010.32|11010.32|11009.91|11009.91|11010.32|11010.32|11009.91|11009.91|0
1648640830000|2022-03-30 11:47:10|11008.93|11008.93|11007.26|11007.26|11008.93|11008.93|11007.26|11007.26|0
1648640850000|2022-03-30 11:47:30|11007|11007|11007|11007|11007|11007|11007|11007|0
1648640880000|2022-03-30 11:48:00|11006.5|11006.5|11006.5|11006.5|11006.5|11006.5|11006.5|11006.5|0
1648640890000|2022-03-30 11:48:10|11005.45|11005.45|11004.6|11004.6|11005.45|11005.45|11004.6|11004.6|0
1648640900000|2022-03-30 11:48:20|11005|11005|11004.89|11004.89|11005|11005|11004.89|11004.89|0
1648640910000|2022-03-30 11:48:30|11004.55|11004.55|11002.45|11002.45|11004.55|11004.55|11002.45|11002.45|0
1648640920000|2022-03-30 11:48:40|11002.66|11002.66|11003.5|11003.5|11003.5|11003.5|11002.66|11002.66|0
1648640930000|2022-03-30 11:48:50|11003.92|11003.92|11004.34|11004.34|11004.34|11004.34|11003.92|11003.92|0
1648640940000|2022-03-30 11:49:00|11003.92|11003.92|11004.13|11004.13|11004.34|11004.34|11003.92|11003.92|0
1648640950000|2022-03-30 11:49:10|11004.43|11004.43|11004.43|11004.43|11004.43|11004.43|11004.43|11004.43|0
1648640960000|2022-03-30 11:49:20|11004.04|11004.04|11004.04|11004.04|11004.04|11004.04|11004.04|11004.04|0
1648640970000|2022-03-30 11:49:30|11003.92|11003.92|11003.52|11003.52|11003.92|11003.92|11003.41|11003.41|0
1648640980000|2022-03-30 11:49:40|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|11003.92|0
1648640990000|2022-03-30 11:49:50|11005.87|11005.87|11005.87|11005.87|11005.87|11005.87|11005.87|11005.87|0
1648641000000|2022-03-30 11:50:00|11004.69|11004.69|11003.38|11003.38|11004.69|11004.69|11003.38|11003.38|0
1648641010000|2022-03-30 11:50:10|11001.43|11001.43|11001.43|11001.43|11001.43|11001.43|11001.43|11001.43|0
1648641020000|2022-03-30 11:50:20|11000.45|11000.45|11000.45|11000.45|11000.45|11000.45|11000.45|11000.45|0
1648641030000|2022-03-30 11:50:30|11000.3|11000.3|11000.3|11000.3|11000.3|11000.3|11000.3|11000.3|0
1648641060000|2022-03-30 11:51:00|11001.27|11001.27|11001.27|11001.27|11001.27|11001.27|11001.27|11001.27|0
1648641080000|2022-03-30 11:51:20|11000.78|11000.78|11000.78|11000.78|11000.78|11000.78|11000.78|11000.78|0
1648641120000|2022-03-30 11:52:00|11000.94|11000.94|11000.94|11000.94|11000.94|11000.94|11000.94|11000.94|0
1648641130000|2022-03-30 11:52:10|11000.54|11000.54|11000.38|11000.38|11000.54|11000.54|11000.38|11000.38|0
1648641140000|2022-03-30 11:52:20|10999.99|10999.99|10998.03|10998.03|10999.99|10999.99|10998.03|10998.03|0
1648641160000|2022-03-30 11:52:40|10998.24|10998.24|10998.24|10998.24|10998.24|10998.24|10998.24|10998.24|0
1648641200000|2022-03-30 11:53:20|10998.16|10998.16|10998.16|10998.16|10998.16|10998.16|10998.16|10998.16|0
1648641240000|2022-03-30 11:54:00|10997.18|10997.18|10996.52|10996.52|10997.18|10997.18|10996.52|10996.52|0
1648641260000|2022-03-30 11:54:20|10996.63|10996.63|10996.63|10996.63|10996.63|10996.63|10996.63|10996.63|0
1648641280000|2022-03-30 11:54:40|10996.14|10996.14|10992.1|10992.1|10996.14|10996.14|10992.1|10992.1|0
1648641310000|2022-03-30 11:55:10|10991.6|10991.6|10990.63|10990.63|10991.6|10991.6|10990.63|10990.63|0
1648641350000|2022-03-30 11:55:50|10989.57|10989.57|10989.46|10989.46|10989.57|10989.57|10989.46|10989.46|0
1648641360000|2022-03-30 11:56:00|10987.5|10987.5|10987.22|10987.22|10987.62|10987.62|10987.22|10987.22|0
1648641370000|2022-03-30 11:56:10|10987.17|10987.17|10985.55|10985.55|10987.17|10987.17|10985.55|10985.55|0
1648641380000|2022-03-30 11:56:20|10985.21|10985.21|10984.65|10984.65|10985.21|10985.21|10984.65|10984.65|0
1648641390000|2022-03-30 11:56:30|10983.17|10983.17|10983.17|10983.17|10983.17|10983.17|10983.17|10983.17|0
1648641400000|2022-03-30 11:56:40|10982.91|10982.91|10982.91|10982.91|10982.91|10982.91|10982.91|10982.91|0
1648641410000|2022-03-30 11:56:50|10983.03|10983.03|10982.05|10982.05|10983.03|10983.03|10982.05|10982.05|0
1648641420000|2022-03-30 11:57:00|10981.88|10981.88|10980.91|10980.91|10981.88|10981.88|10980.91|10980.91|0
1648641430000|2022-03-30 11:57:10|10980.71|10980.71|10980.66|10980.66|10980.71|10980.71|10980.49|10980.49|0
1648641440000|2022-03-30 11:57:20|10980.87|10980.87|10980.99|10980.99|10980.99|10980.99|10980.87|10980.87|0
1648641460000|2022-03-30 11:57:40|10981.38|10981.38|10981.38|10981.38|10981.38|10981.38|10981.38|10981.38|0
1648641470000|2022-03-30 11:57:50|10980.2|10980.2|10979.7|10979.7|10980.88|10980.88|10979.7|10979.7|0
1648641480000|2022-03-30 11:58:00|10978.72|10978.72|10978.72|10978.72|10978.72|10978.72|10977.75|10977.75|0
1648641520000|2022-03-30 11:58:40|10978.54|10978.54|10978.54|10978.54|10978.54|10978.54|10978.54|10978.54|0
1648641530000|2022-03-30 11:58:50|10978.39|10978.39|10978.35|10978.35|10978.5|10978.5|10978.35|10978.35|0
1648641540000|2022-03-30 11:59:00|10978.51|10978.51|10978.49|10978.49|10978.69|10978.69|10978.49|10978.49|0
1648641560000|2022-03-30 11:59:20|10978.6|10978.6|10978.15|10978.15|10978.6|10978.6|10978.15|10978.15|0
1648641570000|2022-03-30 11:59:30|10977.94|10977.94|10977.94|10977.94|10977.94|10977.94|10977.94|10977.94|0
1648641580000|2022-03-30 11:59:40|10977.61|10977.61|10977.61|10977.61|10977.61|10977.61|10977.61|10977.61|0
1648641590000|2022-03-30 11:59:50|10976.29|10976.29|10977.26|10977.26|10977.26|10977.26|10976.29|10976.29|0
1648641620000|2022-03-30 12:00:20|10977.11|10977.11|10977.11|10977.11|10977.11|10977.11|10977.11|10977.11|0
1648641630000|2022-03-30 12:00:30|10976.61|10976.61|10976.61|10976.61|10976.61|10976.61|10976.61|10976.61|0
1648641650000|2022-03-30 12:00:50|10975.63|10975.63|10976.61|10976.61|10976.61|10976.61|10975.63|10975.63|0
1648641660000|2022-03-30 12:01:00|10977.11|10977.11|10977.11|10977.11|10977.11|10977.11|10977.11|10977.11|0
1648641670000|2022-03-30 12:01:10|10977.61|10977.61|10977.11|10977.11|10977.61|10977.61|10977.11|10977.11|0
1648641690000|2022-03-30 12:01:30|10976.13|10976.13|10976.13|10976.13|10976.13|10976.13|10975.15|10975.15|0
1648641710000|2022-03-30 12:01:50|10976.54|10976.54|10974.58|10974.58|10976.54|10976.54|10974.58|10974.58|0
1648641730000|2022-03-30 12:02:10|10974.86|10974.86|10974.86|10974.86|10974.86|10974.86|10974.86|10974.86|0
1648641740000|2022-03-30 12:02:20|10974.95|10974.95|10974.95|10974.95|10974.95|10974.95|10974.95|10974.95|0
1648641760000|2022-03-30 12:02:40|10973|10973|10973|10973|10973|10973|10973|10973|0
1648641780000|2022-03-30 12:03:00|10973.15|10973.15|10973.15|10973.15|10973.15|10973.15|10973.15|10973.15|0
1648641790000|2022-03-30 12:03:10|10973.48|10973.48|10974.32|10974.32|10974.32|10974.32|10973.48|10973.48|0
1648641800000|2022-03-30 12:03:20|10974.12|10974.12|10974.12|10974.12|10974.12|10974.12|10974.12|10974.12|0
1648641810000|2022-03-30 12:03:30|10973.78|10973.78|10974.04|10974.04|10974.04|10974.04|10973.78|10973.78|0
1648641820000|2022-03-30 12:03:40|10974.29|10974.29|10974.29|10974.29|10974.29|10974.29|10974.29|10974.29|0
1648641830000|2022-03-30 12:03:50|10973.9|10973.9|10974.16|10974.16|10974.16|10974.16|10973.9|10973.9|0
1648641840000|2022-03-30 12:04:00|10973.9|10973.9|10971.53|10971.53|10973.9|10973.9|10971.53|10971.53|0
1648641860000|2022-03-30 12:04:20|10971.79|10971.79|10971.79|10971.79|10971.79|10971.79|10971.79|10971.79|0
1648641880000|2022-03-30 12:04:40|10970.81|10970.81|10970.81|10970.81|10970.81|10970.81|10970.81|10970.81|0
1648641890000|2022-03-30 12:04:50|10970.13|10970.13|10970.13|10970.13|10970.13|10970.13|10970.13|10970.13|0
1648641900000|2022-03-30 12:05:00|10969.96|10969.96|10970.04|10970.04|10970.04|10970.04|10969.96|10969.96|0
1648641910000|2022-03-30 12:05:10|10970.24|10970.24|10970.24|10970.24|10970.24|10970.24|10970.24|10970.24|0
1648641920000|2022-03-30 12:05:20|10970.66|10970.66|10970.87|10970.87|10970.87|10970.87|10970.66|10970.66|0
1648641940000|2022-03-30 12:05:40|10970.99|10970.99|10970.99|10970.99|10970.99|10970.99|10970.99|10970.99|0
1648641950000|2022-03-30 12:05:50|10970.64|10970.64|10970.25|10970.25|10970.64|10970.64|10970.25|10970.25|0
1648641960000|2022-03-30 12:06:00|10971.22|10971.22|10971.22|10971.22|10971.22|10971.22|10971.22|10971.22|0
1648641970000|2022-03-30 12:06:10|10970.72|10970.72|10971.22|10971.22|10971.22|10971.22|10970.72|10970.72|0
1648641990000|2022-03-30 12:06:30|10971.62|10971.62|10971.62|10971.62|10971.62|10971.62|10971.62|10971.62|0
1648642000000|2022-03-30 12:06:40|10971.73|10971.73|10971.04|10971.04|10971.73|10971.73|10971.04|10971.04|0
1648642010000|2022-03-30 12:06:50|10971.21|10971.21|10971.21|10971.21|10971.21|10971.21|10971.21|10971.21|0
1648642030000|2022-03-30 12:07:10|10970.8|10970.8|10970.8|10970.8|10970.8|10970.8|10970.8|10970.8|0
1648642060000|2022-03-30 12:07:40|10970.6|10970.6|10970.37|10970.37|10970.6|10970.6|10970.37|10970.37|0
1648642070000|2022-03-30 12:07:50|10969.19|10969.19|10969.19|10969.19|10969.19|10969.19|10969.19|10969.19|0
1648642080000|2022-03-30 12:08:00|10970.37|10970.37|10972.49|10972.49|10972.49|10972.49|10970.37|10970.37|0
1648642090000|2022-03-30 12:08:10|10971.3|10971.3|10971.3|10971.3|10971.3|10971.3|10971.3|10971.3|0
1648642110000|2022-03-30 12:08:30|10971.19|10971.19|10970.84|10970.84|10971.19|10971.19|10970.84|10970.84|0
1648642120000|2022-03-30 12:08:40|10970.72|10970.72|10972.93|10972.93|10972.93|10972.93|10970.72|10970.72|0
1648642140000|2022-03-30 12:09:00|10973.28|10973.28|10970.57|10970.57|10973.28|10973.28|10970.57|10970.57|0
1648642170000|2022-03-30 12:09:30|10970.39|10970.39|10970.6|10970.6|10970.6|10970.6|10970.2|10970.2|0
1648642180000|2022-03-30 12:09:40|10970.27|10970.27|10970.27|10970.27|10970.27|10970.27|10970.27|10970.27|0
1648642190000|2022-03-30 12:09:50|10970.43|10970.43|10970.84|10970.84|10970.84|10970.84|10970.43|10970.43|0
1648642200000|2022-03-30 12:10:00|10971.04|10971.04|10970.03|10970.03|10971.04|10971.04|10969.29|10969.29|0
1648642210000|2022-03-30 12:10:10|10969.92|10969.92|10970.01|10970.01|10970.01|10970.01|10969.92|10969.92|0
1648642220000|2022-03-30 12:10:20|10969.03|10969.03|10969.03|10969.03|10969.03|10969.03|10969.03|10969.03|0
1648642230000|2022-03-30 12:10:30|10968.91|10968.91|10968.91|10968.91|10968.91|10968.91|10968.91|10968.91|0
1648642270000|2022-03-30 12:11:10|10968.23|10968.23|10968.08|10968.08|10968.23|10968.23|10967.88|10967.88|0
1648642280000|2022-03-30 12:11:20|10967.97|10967.97|10967.36|10967.36|10967.97|10967.97|10967.36|10967.36|0
1648642300000|2022-03-30 12:11:40|10967.44|10967.44|10967.44|10967.44|10967.44|10967.44|10967.44|10967.44|0
1648642310000|2022-03-30 12:11:50|10967.04|10967.04|10967.22|10967.22|10967.22|10967.22|10967.04|10967.04|0
1648642320000|2022-03-30 12:12:00|10967.3|10967.3|10967.3|10967.3|10967.3|10967.3|10967.12|10967.12|0
1648642330000|2022-03-30 12:12:10|10966.26|10966.26|10965.78|10965.78|10966.26|10966.26|10965.78|10965.78|0
1648642340000|2022-03-30 12:12:20|10965.27|10965.27|10965.73|10965.73|10965.96|10965.96|10965.27|10965.27|0
1648642350000|2022-03-30 12:12:30|10965.6|10965.6|10965.52|10965.52|10965.6|10965.6|10965.52|10965.52|0
1648642360000|2022-03-30 12:12:40|10965.39|10965.39|10961.67|10961.67|10965.39|10965.39|10961.67|10961.67|0
1648642370000|2022-03-30 12:12:50|10961.93|10961.93|10956.71|10956.71|10962.65|10962.65|10956.71|10956.71|0
1648642380000|2022-03-30 12:13:00|10956.54|10956.54|10952.82|10952.82|10956.54|10956.54|10952.56|10952.56|0
1648642390000|2022-03-30 12:13:10|10952.42|10952.42|10952.57|10952.57|10952.77|10952.77|10952.42|10952.42|0
1648642400000|2022-03-30 12:13:20|10951.39|10951.39|10951.16|10951.16|10951.39|10951.39|10951.16|10951.16|0
1648642410000|2022-03-30 12:13:30|10950.79|10950.79|10951.05|10951.05|10951.05|10951.05|10950.79|10950.79|0
1648642420000|2022-03-30 12:13:40|10951.45|10951.45|10954.64|10954.64|10954.64|10954.64|10951.45|10951.45|0
1648642430000|2022-03-30 12:13:50|10954.75|10954.75|10954.61|10954.61|10954.85|10954.85|10954.51|10954.51|0
1648642440000|2022-03-30 12:14:00|10954.66|10954.66|10955.06|10955.06|10955.06|10955.06|10954.66|10954.66|0
1648642450000|2022-03-30 12:14:10|10956.24|10956.24|10956.63|10956.63|10956.63|10956.63|10956.24|10956.24|0
1648642460000|2022-03-30 12:14:20|10956.74|10956.74|10956.22|10956.22|10956.74|10956.74|10956.22|10956.22|0
1648642470000|2022-03-30 12:14:30|10957.19|10957.19|10956.98|10956.98|10957.19|10957.19|10955.51|10955.51|0
1648642490000|2022-03-30 12:14:50|10956.87|10956.87|10956.03|10956.03|10956.87|10956.87|10956.03|10956.03|0
1648642500000|2022-03-30 12:15:00|10954.07|10954.07|10954.34|10954.34|10954.34|10954.34|10953.95|10953.95|0
1648642510000|2022-03-30 12:15:10|10953.54|10953.54|10953.54|10953.54|10953.54|10953.54|10953.54|10953.54|0
1648642520000|2022-03-30 12:15:20|10952.36|10952.36|10951.5|10951.5|10952.52|10952.52|10951.5|10951.5|0
1648642530000|2022-03-30 12:15:30|10951.16|10951.16|10950.99|10950.99|10951.16|10951.16|10950.99|10950.99|0
1648642540000|2022-03-30 12:15:40|10951.34|10951.34|10950.4|10950.4|10951.34|10951.34|10950.4|10950.4|0
1648642560000|2022-03-30 12:16:00|10950.06|10950.06|10950.06|10950.06|10950.06|10950.06|10950.06|10950.06|0
1648642570000|2022-03-30 12:16:10|10949.8|10949.8|10948.43|10948.43|10949.93|10949.93|10948.43|10948.43|0
1648642580000|2022-03-30 12:16:20|10948.63|10948.63|10948.21|10948.21|10948.63|10948.63|10948.21|10948.21|0
1648642590000|2022-03-30 12:16:30|10949.19|10949.19|10949.59|10949.59|10950.56|10950.56|10949.19|10949.19|0
1648642600000|2022-03-30 12:16:40|10949.82|10949.82|10950.51|10950.51|10950.51|10950.51|10949.82|10949.82|0
1648642620000|2022-03-30 12:17:00|10950.91|10950.91|10952.86|10952.86|10952.86|10952.86|10950.91|10950.91|0
1648642640000|2022-03-30 12:17:20|10951.88|10951.88|10950.7|10950.7|10951.88|10951.88|10950.7|10950.7|0
1648642670000|2022-03-30 12:17:50|10950.74|10950.74|10953.19|10953.19|10954.17|10954.17|10950.74|10950.74|0
1648642680000|2022-03-30 12:18:00|10952.22|10952.22|10952.22|10952.22|10952.22|10952.22|10952.22|10952.22|0
1648642690000|2022-03-30 12:18:10|10951.87|10951.87|10951.98|10951.98|10952.1|10952.1|10951.87|10951.87|0
1648642700000|2022-03-30 12:18:20|10954.35|10954.35|10955.32|10955.32|10955.32|10955.32|10954.35|10954.35|0
1648642720000|2022-03-30 12:18:40|10955.21|10955.21|10955.21|10955.21|10955.21|10955.21|10955.21|10955.21|0
1648642740000|2022-03-30 12:19:00|10954.85|10954.85|10954.8|10954.8|10954.85|10954.85|10954.8|10954.8|0
1648642750000|2022-03-30 12:19:10|10953.62|10953.62|10953.62|10953.62|10953.62|10953.62|10953.62|10953.62|0
1648642760000|2022-03-30 12:19:20|10953.27|10953.27|10953.66|10953.66|10953.66|10953.66|10953.27|10953.27|0
1648642770000|2022-03-30 12:19:30|10953.53|10953.53|10955.48|10955.48|10955.48|10955.48|10953.53|10953.53|0
1648642780000|2022-03-30 12:19:40|10955.88|10955.88|10956.99|10956.99|10956.99|10956.99|10955.88|10955.88|0
1648642790000|2022-03-30 12:19:50|10957.15|10957.15|10957.5|10957.5|10957.5|10957.5|10957.15|10957.15|0
1648642800000|2022-03-30 12:20:00|10956.52|10956.52|10956.18|10956.18|10956.52|10956.52|10956.18|10956.18|0
1648642810000|2022-03-30 12:20:10|10954.99|10954.99|10953.81|10953.81|10954.99|10954.99|10953.81|10953.81|0
1648642820000|2022-03-30 12:20:20|10954.99|10954.99|10956.05|10956.05|10956.05|10956.05|10954.87|10954.87|0
1648642830000|2022-03-30 12:20:30|10956.21|10956.21|10956.21|10956.21|10956.21|10956.21|10956.21|10956.21|0
1648642840000|2022-03-30 12:20:40|10955.82|10955.82|10955.82|10955.82|10955.82|10955.82|10955.82|10955.82|0
1648642850000|2022-03-30 12:20:50|10956.79|10956.79|10958.52|10958.52|10958.52|10958.52|10956.79|10956.79|0
1648642860000|2022-03-30 12:21:00|10957.54|10957.54|10956.76|10956.76|10957.54|10957.54|10956.56|10956.56|0
1648642870000|2022-03-30 12:21:10|10957.74|10957.74|10956.56|10956.56|10957.74|10957.74|10956.56|10956.56|0
1648642880000|2022-03-30 12:21:20|10956.15|10956.15|10956.15|10956.15|10956.15|10956.15|10956.15|10956.15|0
1648642890000|2022-03-30 12:21:30|10955.75|10955.75|10955.75|10955.75|10955.75|10955.75|10955.75|10955.75|0
1648642910000|2022-03-30 12:21:50|10956.14|10956.14|10956.14|10956.14|10956.14|10956.14|10956.14|10956.14|0
1648642920000|2022-03-30 12:22:00|10956.38|10956.38|10956.3|10956.3|10956.38|10956.38|10956.3|10956.3|0
1648642930000|2022-03-30 12:22:10|10955.32|10955.32|10958.87|10958.87|10958.87|10958.87|10955.32|10955.32|0
1648642940000|2022-03-30 12:22:20|10958.72|10958.72|10959.69|10959.69|10959.69|10959.69|10958.72|10958.72|0
1648642950000|2022-03-30 12:22:30|10960.59|10960.59|10960.82|10960.82|10960.82|10960.82|10960.59|10960.59|0
1648642960000|2022-03-30 12:22:40|10960.77|10960.77|10960.77|10960.77|10960.77|10960.77|10960.77|10960.77|0
1648642980000|2022-03-30 12:23:00|10959.59|10959.59|10959.59|10959.59|10959.59|10959.59|10959.59|10959.59|0
1648643010000|2022-03-30 12:23:30|10959.54|10959.54|10959.79|10959.79|10959.79|10959.79|10959.54|10959.54|0
1648643020000|2022-03-30 12:23:40|10960.98|10960.98|10960.98|10960.98|10960.98|10960.98|10960.98|10960.98|0
1648643040000|2022-03-30 12:24:00|10961.1|10961.1|10961.45|10961.45|10961.45|10961.45|10961.1|10961.1|0
1648643050000|2022-03-30 12:24:10|10961.32|10961.32|10962.56|10962.56|10962.56|10962.56|10961.32|10961.32|0
1648643060000|2022-03-30 12:24:20|10962.79|10962.79|10966.36|10966.36|10966.36|10966.36|10962.79|10962.79|0
1648643070000|2022-03-30 12:24:30|10966.72|10966.72|10966.57|10966.57|10966.72|10966.72|10966.57|10966.57|0
1648643080000|2022-03-30 12:24:40|10966.76|10966.76|10966.76|10966.76|10966.76|10966.76|10966.76|10966.76|0
1648643100000|2022-03-30 12:25:00|10966.81|10966.81|10966.81|10966.81|10966.81|10966.81|10966.81|10966.81|0
1648643110000|2022-03-30 12:25:10|10966.62|10966.62|10968.13|10968.13|10968.13|10968.13|10963.88|10963.88|0
1648643120000|2022-03-30 12:25:20|10966.94|10966.94|10966.72|10966.72|10966.94|10966.94|10966.6|10966.6|0
1648643130000|2022-03-30 12:25:30|10967.9|10967.9|10968.24|10968.24|10968.24|10968.24|10967.9|10967.9|0
1648643140000|2022-03-30 12:25:40|10967.06|10967.06|10967.58|10967.58|10967.58|10967.58|10967.06|10967.06|0
1648643150000|2022-03-30 12:25:50|10967.69|10967.69|10968.67|10968.67|10968.67|10968.67|10967.69|10967.69|0
1648643160000|2022-03-30 12:26:00|10968.55|10968.55|10968.55|10968.55|10968.55|10968.55|10968.55|10968.55|0
1648643170000|2022-03-30 12:26:10|10968.6|10968.6|10968.6|10968.6|10968.6|10968.6|10968.6|10968.6|0
1648643180000|2022-03-30 12:26:20|10967.42|10967.42|10967.42|10967.42|10967.42|10967.42|10967.42|10967.42|0
1648643200000|2022-03-30 12:26:40|10968.4|10968.4|10968.4|10968.4|10968.4|10968.4|10968.4|10968.4|0
1648643210000|2022-03-30 12:26:50|10968.19|10968.19|10968.19|10968.19|10968.19|10968.19|10968.19|10968.19|0
1648643230000|2022-03-30 12:27:10|10968.44|10968.44|10969.67|10969.67|10969.67|10969.67|10968.44|10968.44|0
1648643240000|2022-03-30 12:27:20|10970.02|10970.02|10970.02|10970.02|10970.02|10970.02|10970.02|10970.02|0
1648643260000|2022-03-30 12:27:40|10969.89|10969.89|10968.56|10968.56|10969.89|10969.89|10968.56|10968.56|0
1648643280000|2022-03-30 12:28:00|10968.95|10968.95|10968.8|10968.8|10968.95|10968.95|10968.8|10968.8|0
1648643340000|2022-03-30 12:29:00|10968.46|10968.46|10968.34|10968.34|10968.46|10968.46|10968.34|10968.34|0
1648643360000|2022-03-30 12:29:20|10968.17|10968.17|10968.17|10968.17|10968.17|10968.17|10968.17|10968.17|0
1648643370000|2022-03-30 12:29:30|10969.36|10969.36|10968.68|10968.68|10969.36|10969.36|10968.68|10968.68|0
1648643400000|2022-03-30 12:30:00|10968.56|10968.56|10969.54|10969.54|10970.52|10970.52|10968.56|10968.56|0
1648643410000|2022-03-30 12:30:10|10969.66|10969.66|10969.7|10969.7|10969.82|10969.82|10969.66|10969.66|0
1648643420000|2022-03-30 12:30:20|10969.5|10969.5|10968.19|10968.19|10969.5|10969.5|10968.19|10968.19|0
1648643440000|2022-03-30 12:30:40|10967.79|10967.79|10967.58|10967.58|10967.79|10967.79|10967.58|10967.58|0
1648643450000|2022-03-30 12:30:50|10967.38|10967.38|10968.73|10968.73|10968.73|10968.73|10967.38|10967.38|0
1648643460000|2022-03-30 12:31:00|10968.56|10968.56|10968.56|10968.56|10968.56|10968.56|10967.59|10967.59|0
1648643470000|2022-03-30 12:31:10|10968.4|10968.4|10966.15|10966.15|10968.52|10968.52|10966.15|10966.15|0
1648643490000|2022-03-30 12:31:30|10965.95|10965.95|10966.53|10966.53|10966.53|10966.53|10965.9|10965.9|0
1648643500000|2022-03-30 12:31:40|10966.61|10966.61|10966.36|10966.36|10966.76|10966.76|10966.36|10966.36|0
1648643510000|2022-03-30 12:31:50|10966.2|10966.2|10966.2|10966.2|10966.2|10966.2|10966.2|10966.2|0
1648643530000|2022-03-30 12:32:10|10965.97|10965.97|10965.97|10965.97|10965.97|10965.97|10965.97|10965.97|0
1648643550000|2022-03-30 12:32:30|10966.38|10966.38|10968.33|10968.33|10968.33|10968.33|10966.38|10966.38|0
1648643580000|2022-03-30 12:33:00|10968.17|10968.17|10968.33|10968.33|10969.15|10969.15|10968.17|10968.17|0
1648643590000|2022-03-30 12:33:10|10968.57|10968.57|10968.58|10968.58|10969.75|10969.75|10968.43|10968.43|0
1648643600000|2022-03-30 12:33:20|10968.38|10968.38|10968.38|10968.38|10968.38|10968.38|10968.38|10968.38|0
1648643610000|2022-03-30 12:33:30|10968.58|10968.58|10968.58|10968.58|10968.58|10968.58|10968.58|10968.58|0
1648643620000|2022-03-30 12:33:40|10968.71|10968.71|10968.51|10968.51|10968.71|10968.71|10968.51|10968.51|0
1648643630000|2022-03-30 12:33:50|10968.39|10968.39|10968.39|10968.39|10968.39|10968.39|10968.39|10968.39|0
1648643640000|2022-03-30 12:34:00|10967.42|10967.42|10966.44|10966.44|10967.42|10967.42|10966.44|10966.44|0
1648643650000|2022-03-30 12:34:10|10966.24|10966.24|10966.44|10966.44|10966.44|10966.44|10966.24|10966.24|0
1648643660000|2022-03-30 12:34:20|10966.59|10966.59|10966.59|10966.59|10966.59|10966.59|10966.59|10966.59|0
1648643680000|2022-03-30 12:34:40|10967|10967|10966.8|10966.8|10967|10967|10966.8|10966.8|0
1648643690000|2022-03-30 12:34:50|10966.39|10966.39|10966.14|10966.14|10966.59|10966.59|10966.14|10966.14|0
1648643700000|2022-03-30 12:35:00|10965.93|10965.93|10968.69|10968.69|10968.69|10968.69|10965.93|10965.93|0
1648643710000|2022-03-30 12:35:10|10968.89|10968.89|10970.77|10970.77|10970.77|10970.77|10968.81|10968.81|0
1648643720000|2022-03-30 12:35:20|10970.64|10970.64|10970.94|10970.94|10970.94|10970.94|10970.64|10970.64|0
1648643730000|2022-03-30 12:35:30|10970.81|10970.81|10970.81|10970.81|10970.81|10970.81|10970.81|10970.81|0
1648643740000|2022-03-30 12:35:40|10969.84|10969.84|10969.43|10969.43|10969.84|10969.84|10969.43|10969.43|0
1648643750000|2022-03-30 12:35:50|10969.03|10969.03|10968.92|10968.92|10969.03|10969.03|10968.92|10968.92|0
1648643760000|2022-03-30 12:36:00|10969.22|10969.22|10968.41|10968.41|10969.22|10969.22|10968.41|10968.41|0
1648643780000|2022-03-30 12:36:20|10968.81|10968.81|10968|10968|10968.81|10968.81|10968|10968|0
1648643790000|2022-03-30 12:36:30|10968.12|10968.12|10970.3|10970.3|10970.3|10970.3|10968.12|10968.12|0
1648643800000|2022-03-30 12:36:40|10970.47|10970.47|10975.83|10975.83|10975.83|10975.83|10970.47|10970.47|0
1648643810000|2022-03-30 12:36:50|10977.14|10977.14|10991.53|10991.53|10991.63|10991.63|10977.14|10977.14|0
1648643820000|2022-03-30 12:37:00|10991.71|10991.71|10989.59|10989.59|10992.49|10992.49|10989.59|10989.59|0
1648643830000|2022-03-30 12:37:10|10990.01|10990.01|10989.02|10989.02|10990.1|10990.1|10989.02|10989.02|0
1648643840000|2022-03-30 12:37:20|10988.69|10988.69|10985.9|10985.9|10988.69|10988.69|10985.51|10985.51|0
1648643850000|2022-03-30 12:37:30|10984.72|10984.72|10984.72|10984.72|10984.72|10984.72|10984.31|10984.31|0
1648643860000|2022-03-30 12:37:40|10984.52|10984.52|10984.31|10984.31|10984.52|10984.52|10984.31|10984.31|0
1648643870000|2022-03-30 12:37:50|10983.05|10983.05|10980.92|10980.92|10983.05|10983.05|10980.92|10980.92|0
1648643880000|2022-03-30 12:38:00|10981.73|10981.73|10981.52|10981.52|10981.73|10981.73|10981.52|10981.52|0
1648643890000|2022-03-30 12:38:10|10981.72|10981.72|10980.51|10980.51|10981.92|10981.92|10980.51|10980.51|0
1648643900000|2022-03-30 12:38:20|10981.12|10981.12|10982.74|10982.74|10982.74|10982.74|10981.12|10981.12|0
1648643910000|2022-03-30 12:38:30|10983.72|10983.72|10983.72|10983.72|10983.72|10983.72|10983.72|10983.72|0
1648643930000|2022-03-30 12:38:50|10983.95|10983.95|10983.95|10983.95|10983.95|10983.95|10983.95|10983.95|0
1648643940000|2022-03-30 12:39:00|10983.79|10983.79|10987.74|10987.74|10987.74|10987.74|10983.79|10983.79|0
1648643950000|2022-03-30 12:39:10|10988.72|10988.72|10988.72|10988.72|10988.72|10988.72|10988.72|10988.72|0
1648643970000|2022-03-30 12:39:30|10989.12|10989.12|10989.96|10989.96|10989.96|10989.96|10989.12|10989.12|0
1648643980000|2022-03-30 12:39:40|10990.22|10990.22|10990.22|10990.22|10990.22|10990.22|10990.22|10990.22|0
1648643990000|2022-03-30 12:39:50|10990.33|10990.33|10989.93|10989.93|10990.54|10990.54|10989.93|10989.93|0
1648644000000|2022-03-30 12:40:00|10989.42|10989.42|10989.42|10989.42|10989.42|10989.42|10989.42|10989.42|0
1648644010000|2022-03-30 12:40:10|10989.02|10989.02|10991.81|10991.81|10992.07|10992.07|10989.02|10989.02|0
1648644020000|2022-03-30 12:40:20|10992.12|10992.12|10992.12|10992.12|10992.12|10992.12|10992.12|10992.12|0
1648644030000|2022-03-30 12:40:30|10992.8|10992.8|10992.55|10992.55|10992.8|10992.8|10992.55|10992.55|0
1648644050000|2022-03-30 12:40:50|10992.66|10992.66|10992.66|10992.66|10992.66|10992.66|10992.66|10992.66|0
1648644060000|2022-03-30 12:41:00|10992.26|10992.26|10992.26|10992.26|10992.26|10992.26|10992.26|10992.26|0
1648644070000|2022-03-30 12:41:10|10992.38|10992.38|10992.38|10992.38|10992.38|10992.38|10992.38|10992.38|0
1648644080000|2022-03-30 12:41:20|10993.6|10993.6|10994.17|10994.17|10994.17|10994.17|10993.6|10993.6|0
1648644090000|2022-03-30 12:41:30|10995.35|10995.35|11001.32|11001.32|11001.32|11001.32|10995.35|10995.35|0
1648644100000|2022-03-30 12:41:40|11001.12|11001.12|11001.12|11001.12|11001.12|11001.12|11001.12|11001.12|0
1648644110000|2022-03-30 12:41:50|11000.94|11000.94|11000.94|11000.94|11000.94|11000.94|11000.94|11000.94|0
1648644120000|2022-03-30 12:42:00|11001.91|11001.91|11001.05|11001.05|11001.91|11001.91|11001.05|11001.05|0
1648644130000|2022-03-30 12:42:10|11000.9|11000.9|11000.85|11000.85|11000.9|11000.9|11000.85|11000.85|0
1648644160000|2022-03-30 12:42:40|10999.88|10999.88|11000.08|11000.08|11000.08|11000.08|10999.47|10999.47|0
1648644170000|2022-03-30 12:42:50|11000.28|11000.28|10999.87|10999.87|11000.28|11000.28|10999.87|10999.87|0
1648644200000|2022-03-30 12:43:20|10999.76|10999.76|10999.76|10999.76|10999.76|10999.76|10999.76|10999.76|0
1648644210000|2022-03-30 12:43:30|10999.99|10999.99|10999.99|10999.99|10999.99|10999.99|10999.99|10999.99|0
1648644220000|2022-03-30 12:43:40|10999.59|10999.59|10999.59|10999.59|10999.59|10999.59|10999.59|10999.59|0
1648644230000|2022-03-30 12:43:50|10998.62|10998.62|10996.79|10996.79|10998.96|10998.96|10996.79|10996.79|0
1648644240000|2022-03-30 12:44:00|10996.68|10996.68|10997.53|10997.53|10997.73|10997.73|10996.68|10996.68|0
1648644250000|2022-03-30 12:44:10|10996.35|10996.35|10995.75|10995.75|10996.35|10996.35|10995.75|10995.75|0
1648644260000|2022-03-30 12:44:20|10995.96|10995.96|10996.94|10996.94|10996.94|10996.94|10995.96|10995.96|0
1648644270000|2022-03-30 12:44:30|10996.54|10996.54|10997.97|10997.97|10997.97|10997.97|10996.54|10996.54|0
1648644280000|2022-03-30 12:44:40|10997.55|10997.55|10997.55|10997.55|10997.55|10997.55|10997.55|10997.55|0
1648644300000|2022-03-30 12:45:00|10996.57|10996.57|10996.39|10996.39|10996.57|10996.57|10996.39|10996.39|0
1648644310000|2022-03-30 12:45:10|10996.17|10996.17|10993.96|10993.96|10996.17|10996.17|10993.62|10993.62|0
1648644320000|2022-03-30 12:45:20|10993.85|10993.85|10993.99|10993.99|10993.99|10993.99|10993.76|10993.76|0
1648644330000|2022-03-30 12:45:30|10993.89|10993.89|10993.96|10993.96|10994.08|10994.08|10993.89|10993.89|0
1648644340000|2022-03-30 12:45:40|10993.76|10993.76|10994.35|10994.35|10994.35|10994.35|10993.55|10993.55|0
1648644350000|2022-03-30 12:45:50|10994.55|10994.55|10994.67|10994.67|10994.67|10994.67|10994.55|10994.55|0
1648644360000|2022-03-30 12:46:00|10994.78|10994.78|10994.08|10994.08|10994.9|10994.9|10993.92|10993.92|0
1648644380000|2022-03-30 12:46:20|10995.26|10995.26|10996.12|10996.12|10996.52|10996.52|10995.26|10995.26|0
1648644400000|2022-03-30 12:46:40|10996.32|10996.32|10996.53|10996.53|10996.53|10996.53|10996.32|10996.32|0
1648644430000|2022-03-30 12:47:10|10995.35|10995.35|10995.35|10995.35|10995.35|10995.35|10995.35|10995.35|0
1648644450000|2022-03-30 12:47:30|10994.37|10994.37|10994.11|10994.11|10994.37|10994.37|10994.11|10994.11|0
1648644470000|2022-03-30 12:47:50|10994.27|10994.27|10994.09|10994.09|10994.27|10994.27|10994.09|10994.09|0
1648644490000|2022-03-30 12:48:10|10993.94|10993.94|10993.94|10993.94|10993.94|10993.94|10993.94|10993.94|0
1648644500000|2022-03-30 12:48:20|10995.12|10995.12|10995.12|10995.12|10995.12|10995.12|10995.12|10995.12|0
1648644510000|2022-03-30 12:48:30|10994.43|10994.43|10993.06|10993.06|10994.43|10994.43|10993.06|10993.06|0
1648644520000|2022-03-30 12:48:40|10993.17|10993.17|10993.17|10993.17|10993.17|10993.17|10993.17|10993.17|0
1648644530000|2022-03-30 12:48:50|10993.02|10993.02|10992.68|10992.68|10993.02|10993.02|10992.68|10992.68|0
1648644540000|2022-03-30 12:49:00|10992.56|10992.56|10992.56|10992.56|10992.56|10992.56|10992.56|10992.56|0
1648644580000|2022-03-30 12:49:40|10992.76|10992.76|10992.88|10992.88|10992.88|10992.88|10992.76|10992.76|0
1648644620000|2022-03-30 12:50:20|10992.38|10992.38|10992.38|10992.38|10992.38|10992.38|10992.38|10992.38|0
1648644630000|2022-03-30 12:50:30|10992.25|10992.25|10992.25|10992.25|10992.25|10992.25|10992.25|10992.25|0
1648644640000|2022-03-30 12:50:40|10991.07|10991.07|10990.34|10990.34|10991.07|10991.07|10990.34|10990.34|0
1648644650000|2022-03-30 12:50:50|10989.36|10989.36|10989.07|10989.07|10989.36|10989.36|10988.1|10988.1|0
1648644680000|2022-03-30 12:51:20|10989.26|10989.26|10989.26|10989.26|10989.26|10989.26|10989.26|10989.26|0
1648644690000|2022-03-30 12:51:30|10989.61|10989.61|10989.61|10989.61|10989.61|10989.61|10989.61|10989.61|0
1648644710000|2022-03-30 12:51:50|10989.72|10989.72|10991.2|10991.2|10991.2|10991.2|10989.72|10989.72|0
1648644720000|2022-03-30 12:52:00|10990.23|10990.23|10990.46|10990.46|10990.46|10990.46|10990.23|10990.23|0
1648644750000|2022-03-30 12:52:30|10990.8|10990.8|10990.8|10990.8|10990.8|10990.8|10990.8|10990.8|0
1648644760000|2022-03-30 12:52:40|10990.97|10990.97|10990.97|10990.97|10990.97|10990.97|10990.97|10990.97|0
1648644770000|2022-03-30 12:52:50|10991.47|10991.47|10991.47|10991.47|10991.47|10991.47|10991.47|10991.47|0
1648644790000|2022-03-30 12:53:10|10991.6|10991.6|10991.73|10991.73|10991.73|10991.73|10991.6|10991.6|0
1648644810000|2022-03-30 12:53:30|10990.41|10990.41|10990.15|10990.15|10990.41|10990.41|10990.15|10990.15|0
1648644830000|2022-03-30 12:53:50|10990.03|10990.03|10990.03|10990.03|10990.03|10990.03|10990.03|10990.03|0
1648644840000|2022-03-30 12:54:00|10990.15|10990.15|10990.15|10990.15|10990.15|10990.15|10990.15|10990.15|0
1648644860000|2022-03-30 12:54:20|10990.23|10990.23|10989.59|10989.59|10990.23|10990.23|10989.59|10989.59|0
1648644870000|2022-03-30 12:54:30|10989.52|10989.52|10989.25|10989.25|10989.52|10989.52|10989.25|10989.25|0
1648644880000|2022-03-30 12:54:40|10991.21|10991.21|10991.21|10991.21|10991.21|10991.21|10991.21|10991.21|0
1648644890000|2022-03-30 12:54:50|10990.95|10990.95|10990.95|10990.95|10990.95|10990.95|10990.95|10990.95|0
1648644910000|2022-03-30 12:55:10|10991.03|10991.03|10991.11|10991.11|10991.11|10991.11|10991.03|10991.03|0
1648644920000|2022-03-30 12:55:20|10990.9|10990.9|10990.79|10990.79|10990.9|10990.9|10990.68|10990.68|0
1648644930000|2022-03-30 12:55:30|10990.92|10990.92|10989.94|10989.94|10990.92|10990.92|10989.94|10989.94|0
1648644940000|2022-03-30 12:55:40|10990.06|10990.06|10990.46|10990.46|10990.46|10990.46|10990.06|10990.06|0
1648644950000|2022-03-30 12:55:50|10989.48|10989.48|10989.48|10989.48|10989.48|10989.48|10989.48|10989.48|0
1648644960000|2022-03-30 12:56:00|10989.32|10989.32|10989.16|10989.16|10989.32|10989.32|10989.16|10989.16|0
1648644970000|2022-03-30 12:56:10|10988.99|10988.99|10988.48|10988.48|10988.99|10988.99|10988.48|10988.48|0
1648644990000|2022-03-30 12:56:30|10988.6|10988.6|10988.6|10988.6|10988.6|10988.6|10988.6|10988.6|0
1648645000000|2022-03-30 12:56:40|10988.34|10988.34|10988.69|10988.69|10988.69|10988.69|10988.34|10988.34|0
1648645010000|2022-03-30 12:56:50|10988.81|10988.81|10987.35|10987.35|10989.3|10989.3|10987.35|10987.35|0
1648645040000|2022-03-30 12:57:20|10986.95|10986.95|10986.95|10986.95|10986.95|10986.95|10986.95|10986.95|0
1648645050000|2022-03-30 12:57:30|10986.75|10986.75|10986.75|10986.75|10986.75|10986.75|10986.75|10986.75|0
1648645060000|2022-03-30 12:57:40|10985.77|10985.77|10985.77|10985.77|10985.77|10985.77|10985.77|10985.77|0
1648645070000|2022-03-30 12:57:50|10985.66|10985.66|10985.15|10985.15|10985.66|10985.66|10985.15|10985.15|0
1648645100000|2022-03-30 12:58:20|10985.26|10985.26|10984.68|10984.68|10985.26|10985.26|10984.68|10984.68|0
1648645140000|2022-03-30 12:59:00|10984.53|10984.53|10983.35|10983.35|10984.53|10984.53|10983.35|10983.35|0
1648645150000|2022-03-30 12:59:10|10982.17|10982.17|10982.42|10982.42|10983.35|10983.35|10982.17|10982.17|0
1648645160000|2022-03-30 12:59:20|10982.31|10982.31|10982.31|10982.31|10982.31|10982.31|10982.31|10982.31|0
1648645170000|2022-03-30 12:59:30|10983.49|10983.49|10984.67|10984.67|10984.67|10984.67|10983.49|10983.49|0
1648645180000|2022-03-30 12:59:40|10984.28|10984.28|10985.25|10985.25|10985.25|10985.25|10984.28|10984.28|0
1648645190000|2022-03-30 12:59:50|10985.1|10985.1|10984.89|10984.89|10985.1|10985.1|10984.89|10984.89|0
1648645200000|2022-03-30 13:00:00|10986.05|10986.05|10986.05|10986.05|10986.05|10986.05|10986.05|10986.05|0
1648645210000|2022-03-30 13:00:10|10985.64|10985.64|10984.55|10984.55|10985.64|10985.64|10984.55|10984.55|0
1648645220000|2022-03-30 13:00:20|10985.73|10985.73|10984.7|10984.7|10985.73|10985.73|10984.7|10984.7|0
1648645250000|2022-03-30 13:00:50|10984.58|10984.58|10984.03|10984.03|10984.58|10984.58|10984.03|10984.03|0
1648645260000|2022-03-30 13:01:00|10983.05|10983.05|10983.05|10983.05|10983.05|10983.05|10983.05|10983.05|0
1648645270000|2022-03-30 13:01:10|10982.55|10982.55|10982.42|10982.42|10982.55|10982.55|10982.42|10982.42|0
1648645280000|2022-03-30 13:01:20|10982.24|10982.24|10982.01|10982.01|10982.24|10982.24|10980.83|10980.83|0
1648645290000|2022-03-30 13:01:30|10982.11|10982.11|10982.24|10982.24|10982.24|10982.24|10981.61|10981.61|0
1648645300000|2022-03-30 13:01:40|10981.27|10981.27|10980.18|10980.18|10981.27|10981.27|10980.18|10980.18|0
1648645310000|2022-03-30 13:01:50|10979.95|10979.95|10979.6|10979.6|10979.95|10979.95|10979.6|10979.6|0
1648645320000|2022-03-30 13:02:00|10979.68|10979.68|10978.06|10978.06|10979.68|10979.68|10978.06|10978.06|0
1648645330000|2022-03-30 13:02:10|10977.91|10977.91|10979.1|10979.1|10979.1|10979.1|10977.91|10977.91|0
1648645340000|2022-03-30 13:02:20|10979.49|10979.49|10979.49|10979.49|10979.49|10979.49|10979.49|10979.49|0
1648645360000|2022-03-30 13:02:40|10979.68|10979.68|10979.68|10979.68|10979.68|10979.68|10979.68|10979.68|0
1648645380000|2022-03-30 13:03:00|10978.7|10978.7|10978.35|10978.35|10978.7|10978.7|10978.35|10978.35|0
1648645420000|2022-03-30 13:03:40|10977.17|10977.17|10976.77|10976.77|10977.17|10977.17|10976.77|10976.77|0
1648645430000|2022-03-30 13:03:50|10976.57|10976.57|10976.77|10976.77|10976.77|10976.77|10976.57|10976.57|0
1648645440000|2022-03-30 13:04:00|10976.96|10976.96|10978.14|10978.14|10978.14|10978.14|10976.96|10976.96|0
1648645460000|2022-03-30 13:04:20|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|0
1648645470000|2022-03-30 13:04:30|10979.19|10979.19|10977.24|10977.24|10979.19|10979.19|10977.24|10977.24|0
1648645480000|2022-03-30 13:04:40|10977.42|10977.42|10977.42|10977.42|10977.42|10977.42|10977.42|10977.42|0
1648645490000|2022-03-30 13:04:50|10977.57|10977.57|10977.57|10977.57|10977.57|10977.57|10977.57|10977.57|0
1648645500000|2022-03-30 13:05:00|10977.72|10977.72|10981.25|10981.25|10981.25|10981.25|10977.72|10977.72|0
1648645510000|2022-03-30 13:05:10|10981.65|10981.65|10982.84|10982.84|10982.84|10982.84|10981.65|10981.65|0
1648645520000|2022-03-30 13:05:20|10983.81|10983.81|10983.81|10983.81|10983.81|10983.81|10983.81|10983.81|0
1648645550000|2022-03-30 13:05:50|10984.16|10984.16|10986.78|10986.78|10986.78|10986.78|10984.16|10984.16|0
1648645560000|2022-03-30 13:06:00|10987.96|10987.96|10988.02|10988.02|10988.02|10988.02|10986.58|10986.58|0
1648645570000|2022-03-30 13:06:10|10985.66|10985.66|10982.11|10982.11|10985.66|10985.66|10980.92|10980.92|0
1648645580000|2022-03-30 13:06:20|10983.29|10983.29|10983.19|10983.19|10983.29|10983.29|10983.01|10983.01|0
1648645590000|2022-03-30 13:06:30|10982.79|10982.79|10982.2|10982.2|10982.89|10982.89|10982.2|10982.2|0
1648645600000|2022-03-30 13:06:40|10981.81|10981.81|10981.81|10981.81|10981.81|10981.81|10981.81|10981.81|0
1648645610000|2022-03-30 13:06:50|10980.62|10980.62|10980.62|10980.62|10980.62|10980.62|10980.62|10980.62|0
1648645630000|2022-03-30 13:07:10|10979.65|10979.65|10980.1|10980.1|10980.1|10980.1|10979.41|10979.41|0
1648645640000|2022-03-30 13:07:20|10979.7|10979.7|10979.59|10979.59|10979.7|10979.7|10979.59|10979.59|0
1648645650000|2022-03-30 13:07:30|10979.68|10979.68|10979.68|10979.68|10979.68|10979.68|10979.68|10979.68|0
1648645660000|2022-03-30 13:07:40|10979.28|10979.28|10979.28|10979.28|10979.28|10979.28|10979.28|10979.28|0
1648645670000|2022-03-30 13:07:50|10978.93|10978.93|10978.14|10978.14|10978.93|10978.93|10978.14|10978.14|0
1648645680000|2022-03-30 13:08:00|10978.09|10978.09|10978.19|10978.19|10978.19|10978.19|10978.09|10978.09|0
1648645690000|2022-03-30 13:08:10|10978.59|10978.59|10978.59|10978.59|10978.59|10978.59|10978.59|10978.59|0
1648645700000|2022-03-30 13:08:20|10977.61|10977.61|10977.49|10977.49|10977.61|10977.61|10977.49|10977.49|0
1648645710000|2022-03-30 13:08:30|10977.09|10977.09|10977.09|10977.09|10977.09|10977.09|10977.09|10977.09|0
1648645720000|2022-03-30 13:08:40|10977|10977|10975.82|10975.82|10977|10977|10975.82|10975.82|0
1648645730000|2022-03-30 13:08:50|10975.42|10975.42|10976.22|10976.22|10976.22|10976.22|10974.24|10974.24|0
1648645740000|2022-03-30 13:09:00|10975.82|10975.82|10977|10977|10977|10977|10975.82|10975.82|0
1648645750000|2022-03-30 13:09:10|10976.21|10976.21|10976.26|10976.26|10976.26|10976.26|10976.08|10976.08|0
1648645760000|2022-03-30 13:09:20|10976.15|10976.15|10977.34|10977.34|10977.34|10977.34|10976.15|10976.15|0
1648645770000|2022-03-30 13:09:30|10977.22|10977.22|10977.22|10977.22|10977.22|10977.22|10976.24|10976.24|0
1648645800000|2022-03-30 13:10:00|10976.89|10976.89|10977.14|10977.14|10977.75|10977.75|10976.74|10976.74|0
1648645810000|2022-03-30 13:10:10|10977.26|10977.26|10977.26|10977.26|10977.26|10977.26|10977.26|10977.26|0
1648645830000|2022-03-30 13:10:30|10977.41|10977.41|10977.41|10977.41|10977.41|10977.41|10977.41|10977.41|0
1648645840000|2022-03-30 13:10:40|10977.49|10977.49|10977.49|10977.49|10977.49|10977.49|10977.49|10977.49|0
1648645850000|2022-03-30 13:10:50|10977.89|10977.89|10977.89|10977.89|10977.89|10977.89|10977.89|10977.89|0
1648645860000|2022-03-30 13:11:00|10977.73|10977.73|10977.66|10977.66|10977.73|10977.73|10977.66|10977.66|0
1648645900000|2022-03-30 13:11:40|10977.87|10977.87|10977.87|10977.87|10977.87|10977.87|10977.87|10977.87|0
1648645910000|2022-03-30 13:11:50|10978.08|10978.08|10977.87|10977.87|10978.08|10978.08|10977.87|10977.87|0
1648645920000|2022-03-30 13:12:00|10977.75|10977.75|10978.26|10978.26|10978.26|10978.26|10977.4|10977.4|0
1648645930000|2022-03-30 13:12:10|10978.38|10978.38|10979.56|10979.56|10980.74|10980.74|10978.38|10978.38|0
1648645940000|2022-03-30 13:12:20|10980.74|10980.74|10978.79|10978.79|10980.74|10980.74|10978.79|10978.79|0
1648645960000|2022-03-30 13:12:40|10978.61|10978.61|10979.79|10979.79|10979.79|10979.79|10978.61|10978.61|0
1648645970000|2022-03-30 13:12:50|10980.98|10980.98|10983.34|10983.34|10983.34|10983.34|10980.98|10980.98|0
1648645980000|2022-03-30 13:13:00|10982.36|10982.36|10982.36|10982.36|10983.55|10983.55|10982.36|10982.36|0
1648645990000|2022-03-30 13:13:10|10982.25|10982.25|10983.43|10983.43|10983.43|10983.43|10982.25|10982.25|0
1648646000000|2022-03-30 13:13:20|10982.25|10982.25|10982.74|10982.74|10982.74|10982.74|10980.29|10980.29|0
1648646010000|2022-03-30 13:13:30|10981.55|10981.55|10978.99|10978.99|10981.55|10981.55|10978.86|10978.86|0
1648646020000|2022-03-30 13:13:40|10980.17|10980.17|10980.17|10980.17|10980.17|10980.17|10980.17|10980.17|0
1648646030000|2022-03-30 13:13:50|10980.29|10980.29|10980.67|10980.67|10980.67|10980.67|10980.29|10980.29|0
1648646040000|2022-03-30 13:14:00|10981.65|10981.65|10980.77|10980.77|10983.14|10983.14|10980.77|10980.77|0
1648646050000|2022-03-30 13:14:10|10980.65|10980.65|10984.47|10984.47|10984.47|10984.47|10980.65|10980.65|0
1648646060000|2022-03-30 13:14:20|10984.77|10984.77|10985.85|10985.85|10985.85|10985.85|10984.57|10984.57|0
1648646070000|2022-03-30 13:14:30|10984.67|10984.67|10983.57|10983.57|10984.67|10984.67|10983.57|10983.57|0
1648646080000|2022-03-30 13:14:40|10983.69|10983.69|10985.91|10985.91|10985.91|10985.91|10983.69|10983.69|0
1648646090000|2022-03-30 13:14:50|10987.09|10987.09|10985.91|10985.91|10987.09|10987.09|10985.91|10985.91|0
1648646100000|2022-03-30 13:15:00|10986.3|10986.3|10986.3|10986.3|10986.3|10986.3|10986.3|10986.3|0
1648646110000|2022-03-30 13:15:10|10986.42|10986.42|10987.45|10987.45|10987.6|10987.6|10986.42|10986.42|0
1648646120000|2022-03-30 13:15:20|10987.2|10987.2|10987.2|10987.2|10987.2|10987.2|10987.2|10987.2|0
1648646130000|2022-03-30 13:15:30|10987.36|10987.36|10989.31|10989.31|10989.31|10989.31|10987.36|10987.36|0
1648646140000|2022-03-30 13:15:40|10990.28|10990.28|10988.32|10988.32|10991.87|10991.87|10988.32|10988.32|0
1648646150000|2022-03-30 13:15:50|10989.5|10989.5|10990.66|10990.66|10993.02|10993.02|10989.5|10989.5|0
1648646160000|2022-03-30 13:16:00|10991.08|10991.08|10992.04|10992.04|10992.04|10992.04|10991.08|10991.08|0
1648646170000|2022-03-30 13:16:10|10990.86|10990.86|10993.78|10993.78|10994.96|10994.96|10990.86|10990.86|0
1648646180000|2022-03-30 13:16:20|10994.96|10994.96|10992.8|10992.8|10994.96|10994.96|10992.8|10992.8|0
1648646190000|2022-03-30 13:16:30|10992.92|10992.92|10992.92|10992.92|10992.92|10992.92|10992.92|10992.92|0
1648646200000|2022-03-30 13:16:40|10993.13|10993.13|10993.13|10993.13|10993.13|10993.13|10993.13|10993.13|0
1648646210000|2022-03-30 13:16:50|10992.61|10992.61|10992.05|10992.05|10993.13|10993.13|10992.05|10992.05|0
1648646220000|2022-03-30 13:17:00|10990.87|10990.87|10990.87|10990.87|10990.87|10990.87|10990.87|10990.87|0
1648646230000|2022-03-30 13:17:10|10989.69|10989.69|10989|10989|10989.69|10989.69|10989|10989|0
1648646270000|2022-03-30 13:17:50|10988.85|10988.85|10987.31|10987.31|10988.85|10988.85|10986.33|10986.33|0
1648646280000|2022-03-30 13:18:00|10988.49|10988.49|10988.19|10988.19|10988.49|10988.49|10988.19|10988.19|0
1648646300000|2022-03-30 13:18:20|10988.35|10988.35|10988.51|10988.51|10988.51|10988.51|10988.35|10988.35|0
1648646320000|2022-03-30 13:18:40|10988.81|10988.81|10988.36|10988.36|10988.81|10988.81|10988.36|10988.36|0
1648646330000|2022-03-30 13:18:50|10987.85|10987.85|10987.85|10987.85|10987.85|10987.85|10987.85|10987.85|0
1648646340000|2022-03-30 13:19:00|10989.58|10989.58|10989.93|10989.93|10989.93|10989.93|10989.25|10989.25|0
1648646350000|2022-03-30 13:19:10|10990.43|10990.43|10990.77|10990.77|10990.77|10990.77|10990.43|10990.43|0
1648646370000|2022-03-30 13:19:30|10990.88|10990.88|10990.88|10990.88|10990.88|10990.88|10990.88|10990.88|0
1648646380000|2022-03-30 13:19:40|10990.77|10990.77|10990.88|10990.88|10990.88|10990.88|10990.77|10990.77|0
1648646390000|2022-03-30 13:19:50|10991.86|10991.86|10992.83|10992.83|10992.83|10992.83|10991.86|10991.86|0
1648646400000|2022-03-30 13:20:00|10993.52|10993.52|11007.71|11007.71|11009.99|11009.99|10993.52|10993.52|0
1648646410000|2022-03-30 13:20:10|11008.4|11008.4|11012.51|11012.51|11012.85|11012.85|11007.27|11007.27|0
1648646420000|2022-03-30 13:20:20|11012.3|11012.3|11014.88|11014.88|11014.88|11014.88|11012.3|11012.3|0
1648646430000|2022-03-30 13:20:30|11014.65|11014.65|11012.22|11012.22|11014.65|11014.65|11010.9|11010.9|0
1648646440000|2022-03-30 13:20:40|11012.02|11012.02|11011.68|11011.68|11012.02|11012.02|11011.68|11011.68|0
1648646450000|2022-03-30 13:20:50|11011.56|11011.56|11011.16|11011.16|11011.56|11011.56|11011.16|11011.16|0
1648646460000|2022-03-30 13:21:00|11010.96|11010.96|11007.32|11007.32|11010.96|11010.96|11007.32|11007.32|0
1648646470000|2022-03-30 13:21:10|11007.67|11007.67|11007.97|11007.97|11007.97|11007.97|11007.67|11007.67|0
1648646480000|2022-03-30 13:21:20|11007.85|11007.85|11008.46|11008.46|11008.46|11008.46|11007.85|11007.85|0
1648646490000|2022-03-30 13:21:30|11008.23|11008.23|11008.23|11008.23|11008.23|11008.23|11008.23|11008.23|0
1648646500000|2022-03-30 13:21:40|11008.35|11008.35|11008.21|11008.21|11009.19|11009.19|11008|11008|0
1648646510000|2022-03-30 13:21:50|11007.86|11007.86|11007.52|11007.52|11007.86|11007.86|11007.44|11007.44|0
1648646520000|2022-03-30 13:22:00|11007.92|11007.92|11007.88|11007.88|11007.92|11007.92|11007.32|11007.32|0
1648646530000|2022-03-30 13:22:10|11008|11008|11010.35|11010.35|11010.35|11010.35|11008|11008|0
1648646540000|2022-03-30 13:22:20|11010.46|11010.46|11010.46|11010.46|11010.46|11010.46|11010.46|11010.46|0
1648646550000|2022-03-30 13:22:30|11011.65|11011.65|11009.98|11009.98|11011.65|11011.65|11009.98|11009.98|0
1648646560000|2022-03-30 13:22:40|11011.16|11011.16|11011.16|11011.16|11011.16|11011.16|11011.16|11011.16|0
1648646570000|2022-03-30 13:22:50|11011.08|11011.08|11011.08|11011.08|11011.08|11011.08|11011.08|11011.08|0
1648646580000|2022-03-30 13:23:00|11010.57|11010.57|11008.58|11008.58|11010.57|11010.57|11008.58|11008.58|0
1648646590000|2022-03-30 13:23:10|11010.95|11010.95|11009.53|11009.53|11010.95|11010.95|11009.42|11009.42|0
1648646600000|2022-03-30 13:23:20|11009.14|11009.14|11008.34|11008.34|11009.14|11009.14|11008.34|11008.34|0
1648646610000|2022-03-30 13:23:30|11010.71|11010.71|11013.07|11013.07|11013.07|11013.07|11010.71|11010.71|0
1648646620000|2022-03-30 13:23:40|11014.05|11014.05|11014.05|11014.05|11014.05|11014.05|11014.05|11014.05|0
1648646630000|2022-03-30 13:23:50|11012.87|11012.87|11012.87|11012.87|11012.87|11012.87|11012.87|11012.87|0
1648646660000|2022-03-30 13:24:20|11012.75|11012.75|11013.36|11013.36|11013.36|11013.36|11012.75|11012.75|0
1648646680000|2022-03-30 13:24:40|11013.24|11013.24|11013.24|11013.24|11013.24|11013.24|11013.24|11013.24|0
1648646690000|2022-03-30 13:24:50|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|11014.22|0
1648646700000|2022-03-30 13:25:00|11014.62|11014.62|11016.5|11016.5|11016.5|11016.5|11014.23|11014.23|0
1648646710000|2022-03-30 13:25:10|11016.57|11016.57|11018.06|11018.06|11018.06|11018.06|11016.57|11016.57|0
1648646720000|2022-03-30 13:25:20|11018.48|11018.48|11022.49|11022.49|11023.46|11023.46|11018.48|11018.48|0
1648646730000|2022-03-30 13:25:30|11022.91|11022.91|11021.18|11021.18|11022.91|11022.91|11021.11|11021.11|0
1648646740000|2022-03-30 13:25:40|11019.23|11019.23|11024.42|11024.42|11024.42|11024.42|11017.86|11017.86|0
1648646750000|2022-03-30 13:25:50|11025.4|11025.4|11025.05|11025.05|11025.4|11025.4|11025.05|11025.05|0
1648646760000|2022-03-30 13:26:00|11024.94|11024.94|11024.86|11024.86|11025.12|11025.12|11024.86|11024.86|0
1648646770000|2022-03-30 13:26:10|11023.68|11023.68|11025.04|11025.04|11026.3|11026.3|11023.68|11023.68|0
1648646780000|2022-03-30 13:26:20|11024.06|11024.06|11024.06|11024.06|11024.06|11024.06|11024.06|11024.06|0
1648646790000|2022-03-30 13:26:30|11023.72|11023.72|11023.25|11023.25|11023.72|11023.72|11023.25|11023.25|0
1648646800000|2022-03-30 13:26:40|11023.08|11023.08|11024.26|11024.26|11024.26|11024.26|11023.08|11023.08|0
1648646810000|2022-03-30 13:26:50|11024.1|11024.1|11022.91|11022.91|11024.1|11024.1|11022.91|11022.91|0
1648646830000|2022-03-30 13:27:10|11021.73|11021.73|11020.06|11020.06|11021.73|11021.73|11018.88|11018.88|0
1648646840000|2022-03-30 13:27:20|11019.83|11019.83|11019.58|11019.58|11019.83|11019.83|11019.58|11019.58|0
1648646850000|2022-03-30 13:27:30|11019.46|11019.46|11019.33|11019.33|11019.46|11019.46|11019.33|11019.33|0
1648646860000|2022-03-30 13:27:40|11016.97|11016.97|11016.97|11016.97|11016.97|11016.97|11016.97|11016.97|0
1648646870000|2022-03-30 13:27:50|11016.57|11016.57|11016.57|11016.57|11016.57|11016.57|11016.57|11016.57|0
1648646880000|2022-03-30 13:28:00|11016.34|11016.34|11018.72|11018.72|11018.72|11018.72|11016.34|11016.34|0
1648646890000|2022-03-30 13:28:10|11018.92|11018.92|11020.1|11020.1|11020.29|11020.29|11018.92|11018.92|0
1648646900000|2022-03-30 13:28:20|11018.92|11018.92|11016.97|11016.97|11018.92|11018.92|11016.97|11016.97|0
1648646910000|2022-03-30 13:28:30|11015.78|11015.78|11015.78|11015.78|11015.78|11015.78|11015.78|11015.78|0
1648646930000|2022-03-30 13:28:50|11015.39|11015.39|11015.39|11015.39|11015.39|11015.39|11015.39|11015.39|0
1648646940000|2022-03-30 13:29:00|11015.16|11015.16|11015.16|11015.16|11015.16|11015.16|11015.16|11015.16|0
1648646950000|2022-03-30 13:29:10|11016.34|11016.34|11016.61|11016.61|11016.61|11016.61|11016.34|11016.34|0
1648646960000|2022-03-30 13:29:20|11017.59|11017.59|11018.39|11018.39|11018.39|11018.39|11017.59|11017.59|0
1648646970000|2022-03-30 13:29:30|11018.51|11018.51|11018.51|11018.51|11018.51|11018.51|11018.51|11018.51|0
1648646980000|2022-03-30 13:29:40|11019.69|11019.69|11020.67|11020.67|11020.67|11020.67|11019.69|11019.69|0
1648647000000|2022-03-30 13:30:00|11020.94|11020.94|11020.04|11020.04|11024.02|11024.02|11020.04|11020.04|0
1648647010000|2022-03-30 13:30:10|11021.22|11021.22|11021.88|11021.88|11022.2|11022.2|11020.81|11020.81|0
1648647020000|2022-03-30 13:30:20|11022.86|11022.86|11020.33|11020.33|11022.86|11022.86|11019.35|11019.35|0
1648647030000|2022-03-30 13:30:30|11019.93|11019.93|11017.95|11017.95|11019.93|11019.93|11017.95|11017.95|0
1648647040000|2022-03-30 13:30:40|11019.13|11019.13|11018.93|11018.93|11019.13|11019.13|11018.93|11018.93|0
1648647050000|2022-03-30 13:30:50|11019.13|11019.13|11018.9|11018.9|11019.13|11019.13|11018.9|11018.9|0
1648647060000|2022-03-30 13:31:00|11019.1|11019.1|11019.02|11019.02|11019.22|11019.22|11019.02|11019.02|0
1648647070000|2022-03-30 13:31:10|11018.04|11018.04|11013.68|11013.68|11018.04|11018.04|11013.37|11013.37|0
1648647080000|2022-03-30 13:31:20|11014.28|11014.28|11014.07|11014.07|11014.28|11014.28|11014.07|11014.07|0
1648647090000|2022-03-30 13:31:30|11013.1|11013.1|11011.41|11011.41|11013.1|11013.1|11011.36|11011.36|0
1648647100000|2022-03-30 13:31:40|11010.9|11010.9|11010.9|11010.9|11010.9|11010.9|11010.9|11010.9|0
1648647110000|2022-03-30 13:31:50|11010.75|11010.75|11010.35|11010.35|11010.75|11010.75|11010.35|11010.35|0
1648647120000|2022-03-30 13:32:00|11009.38|11009.38|11010.77|11010.77|11011.19|11011.19|11009.38|11009.38|0
1648647130000|2022-03-30 13:32:10|11010.42|11010.42|11009.24|11009.24|11010.42|11010.42|11009.24|11009.24|0
1648647140000|2022-03-30 13:32:20|11009.13|11009.13|11008.67|11008.67|11009.13|11009.13|11008.67|11008.67|0
1648647160000|2022-03-30 13:32:40|11008.46|11008.46|11009.65|11009.65|11009.65|11009.65|11008.46|11008.46|0
1648647170000|2022-03-30 13:32:50|11009.77|11009.77|11010.1|11010.1|11010.59|11010.59|11009.77|11009.77|0
1648647180000|2022-03-30 13:33:00|11009.84|11009.84|11007.76|11007.76|11010.33|11010.33|11007.76|11007.76|0
1648647190000|2022-03-30 13:33:10|11006.78|11006.78|11006.78|11006.78|11006.78|11006.78|11006.78|11006.78|0
1648647200000|2022-03-30 13:33:20|11007.04|11007.04|11006.44|11006.44|11007.04|11007.04|11006.44|11006.44|0
1648647210000|2022-03-30 13:33:30|11006.53|11006.53|11006.44|11006.44|11006.53|11006.53|11006.33|11006.33|0
1648647220000|2022-03-30 13:33:40|11006.1|11006.1|11006.1|11006.1|11006.1|11006.1|11006.1|11006.1|0
1648647230000|2022-03-30 13:33:50|11005.12|11005.12|11003.77|11003.77|11005.25|11005.25|11003.57|11003.57|0
1648647240000|2022-03-30 13:34:00|11004|11004|11004.83|11004.83|11004.91|11004.91|11003.54|11003.54|0
1648647250000|2022-03-30 13:34:10|11004.99|11004.99|11005.65|11005.65|11005.82|11005.82|11003.66|11003.66|0
1648647260000|2022-03-30 13:34:20|11003.69|11003.69|11003.57|11003.57|11003.69|11003.69|11003.57|11003.57|0
1648647270000|2022-03-30 13:34:30|11003.45|11003.45|11001.8|11001.8|11003.45|11003.45|11001.8|11001.8|0
1648647280000|2022-03-30 13:34:40|11002.98|11002.98|11002.82|11002.82|11002.98|11002.98|11002.82|11002.82|0
1648647290000|2022-03-30 13:34:50|11002.51|11002.51|11002.51|11002.51|11002.51|11002.51|11002.51|11002.51|0
1648647300000|2022-03-30 13:35:00|11003.69|11003.69|11002.86|11002.86|11003.69|11003.69|11002.51|11002.51|0
1648647310000|2022-03-30 13:35:10|11001.88|11001.88|11004.04|11004.04|11004.04|11004.04|11001.88|11001.88|0
1648647320000|2022-03-30 13:35:20|11004.24|11004.24|11004.24|11004.24|11004.24|11004.24|11004.24|11004.24|0
1648647340000|2022-03-30 13:35:40|11004.66|11004.66|11004.78|11004.78|11004.78|11004.78|11004.66|11004.66|0
1648647350000|2022-03-30 13:35:50|11003.6|11003.6|11002.62|11002.62|11003.6|11003.6|11002.41|11002.41|0
1648647360000|2022-03-30 13:36:00|11002.74|11002.74|11002.78|11002.78|11004.1|11004.1|11002.74|11002.74|0
1648647370000|2022-03-30 13:36:10|11001.8|11001.8|10999.66|10999.66|11001.8|11001.8|10998.64|10998.64|0
1648647380000|2022-03-30 13:36:20|10998.48|10998.48|10993.11|10993.11|10998.48|10998.48|10992.87|10992.87|0
1648647390000|2022-03-30 13:36:30|10994.08|10994.08|10994.08|10994.08|10994.08|10994.08|10994.08|10994.08|0
1648647400000|2022-03-30 13:36:40|10994.23|10994.23|10994.23|10994.23|10994.23|10994.23|10994.23|10994.23|0
1648647410000|2022-03-30 13:36:50|10993.26|10993.26|10993.51|10993.51|10993.51|10993.51|10992.07|10992.07|0
1648647420000|2022-03-30 13:37:00|10992.53|10992.53|10993.6|10993.6|10993.6|10993.6|10991.23|10991.23|0
1648647430000|2022-03-30 13:37:10|10993.72|10993.72|10992.53|10992.53|10993.72|10993.72|10992.53|10992.53|0
1648647440000|2022-03-30 13:37:20|10992.13|10992.13|10992.13|10992.13|10992.13|10992.13|10992.13|10992.13|0
1648647450000|2022-03-30 13:37:30|10991.16|10991.16|10989.2|10989.2|10991.16|10991.16|10989.2|10989.2|0
1648647460000|2022-03-30 13:37:40|10989.04|10989.04|10989.27|10989.27|10989.27|10989.27|10989.04|10989.04|0
1648647470000|2022-03-30 13:37:50|10989.4|10989.4|10989.4|10989.4|10989.4|10989.4|10989.4|10989.4|0
1648647480000|2022-03-30 13:38:00|10990.58|10990.58|10987.82|10987.82|10990.58|10990.58|10987.47|10987.47|0
1648647490000|2022-03-30 13:38:10|10987.74|10987.74|10984.27|10984.27|10987.74|10987.74|10984.27|10984.27|0
1648647500000|2022-03-30 13:38:20|10982.32|10982.32|10982.32|10982.32|10983.29|10983.29|10982.32|10982.32|0
1648647510000|2022-03-30 13:38:30|10983.5|10983.5|10983.5|10983.5|10983.5|10983.5|10983.5|10983.5|0
1648647520000|2022-03-30 13:38:40|10984.02|10984.02|10984.28|10984.28|10984.28|10984.28|10984.02|10984.02|0
1648647530000|2022-03-30 13:38:50|10983.88|10983.88|10981.52|10981.52|10984.86|10984.86|10981.52|10981.52|0
1648647540000|2022-03-30 13:39:00|10981.28|10981.28|10984.8|10984.8|10986.01|10986.01|10981.05|10981.05|0
1648647550000|2022-03-30 13:39:10|10985.77|10985.77|10985.11|10985.11|10985.77|10985.77|10985.11|10985.11|0
1648647560000|2022-03-30 13:39:20|10985.61|10985.61|10982.48|10982.48|10985.61|10985.61|10982.48|10982.48|0
1648647570000|2022-03-30 13:39:30|10982.36|10982.36|10981.85|10981.85|10982.86|10982.86|10981.68|10981.68|0
1648647580000|2022-03-30 13:39:40|10982.82|10982.82|10982.92|10982.92|10982.92|10982.92|10982.82|10982.82|0
1648647590000|2022-03-30 13:39:50|10982.81|10982.81|10982.29|10982.29|10982.81|10982.81|10982.29|10982.29|0
1648647600000|2022-03-30 13:40:00|10982.35|10982.35|10983.9|10983.9|10984.1|10984.1|10982.35|10982.35|0
1648647620000|2022-03-30 13:40:20|10984.01|10984.01|10984.01|10984.01|10984.01|10984.01|10984.01|10984.01|0
1648647630000|2022-03-30 13:40:30|10984.41|10984.41|10984.41|10984.41|10984.41|10984.41|10984.41|10984.41|0
1648647640000|2022-03-30 13:40:40|10984.22|10984.22|10986.16|10986.16|10986.16|10986.16|10984.22|10984.22|0
1648647650000|2022-03-30 13:40:50|10987.14|10987.14|10987.14|10987.14|10987.14|10987.14|10987.14|10987.14|0
1648647660000|2022-03-30 13:41:00|10988.17|10988.17|10989.93|10989.93|10990.44|10990.44|10988.17|10988.17|0
1648647670000|2022-03-30 13:41:10|10990.91|10990.91|10993.47|10993.47|10993.47|10993.47|10990.22|10990.22|0
1648647680000|2022-03-30 13:41:20|10992.49|10992.49|10992.66|10992.66|10992.66|10992.66|10992.37|10992.37|0
1648647690000|2022-03-30 13:41:30|10992.81|10992.81|10993.14|10993.14|10993.14|10993.14|10992.81|10992.81|0
1648647700000|2022-03-30 13:41:40|10992.93|10992.93|10992.93|10992.93|10992.93|10992.93|10992.93|10992.93|0
1648647710000|2022-03-30 13:41:50|10993.04|10993.04|10992.95|10992.95|10993.21|10993.21|10992.95|10992.95|0
1648647720000|2022-03-30 13:42:00|10992.55|10992.55|10990.18|10990.18|10992.55|10992.55|10990.18|10990.18|0
1648647730000|2022-03-30 13:42:10|10990.52|10990.52|10989.97|10989.97|10990.78|10990.78|10989.97|10989.97|0
1648647740000|2022-03-30 13:42:20|10989.58|10989.58|10989.69|10989.69|10989.69|10989.69|10989.58|10989.58|0
1648647750000|2022-03-30 13:42:30|10990.88|10990.88|10990.88|10990.88|10990.88|10990.88|10989.69|10989.69|0
1648647780000|2022-03-30 13:43:00|10991.27|10991.27|10990.09|10990.09|10991.27|10991.27|10989.11|10989.11|0
1648647790000|2022-03-30 13:43:10|10991.52|10991.52|10991.91|10991.91|10993.09|10993.09|10991.52|10991.52|0
1648647800000|2022-03-30 13:43:20|10991.76|10991.76|10992.13|10992.13|10992.37|10992.37|10991.64|10991.64|0
1648647810000|2022-03-30 13:43:30|10991.16|10991.16|10992.34|10992.34|10992.34|10992.34|10991.16|10991.16|0
1648647830000|2022-03-30 13:43:50|10993.32|10993.32|10992.92|10992.92|10993.62|10993.62|10992.92|10992.92|0
1648647840000|2022-03-30 13:44:00|10991.73|10991.73|10992.92|10992.92|10992.92|10992.92|10991.73|10991.73|0
1648647850000|2022-03-30 13:44:10|10993.31|10993.31|10993.47|10993.47|10995.63|10995.63|10993.31|10993.31|0
1648647860000|2022-03-30 13:44:20|10992.49|10992.49|10993.94|10993.94|10994.31|10994.31|10992.49|10992.49|0
1648647870000|2022-03-30 13:44:30|10994.92|10994.92|10993.94|10993.94|10995.9|10995.9|10993.94|10993.94|0
1648647890000|2022-03-30 13:44:50|10993.78|10993.78|10993.78|10993.78|10993.78|10993.78|10993.78|10993.78|0
1648647900000|2022-03-30 13:45:00|10993.96|10993.96|10996.98|10996.98|10996.98|10996.98|10993.96|10993.96|0
1648647910000|2022-03-30 13:45:10|10997.96|10997.96|11000.4|11000.4|11000.41|11000.41|10997.96|10997.96|0
1648647920000|2022-03-30 13:45:20|11000.96|11000.96|11001.65|11001.65|11003.26|11003.26|11000.96|11000.96|0
1648647930000|2022-03-30 13:45:30|11000.47|11000.47|10999.67|10999.67|11000.47|11000.47|10999.67|10999.67|0
1648647940000|2022-03-30 13:45:40|10999.8|10999.8|11000.2|11000.2|11000.2|11000.2|10999.8|10999.8|0
1648647950000|2022-03-30 13:45:50|11000.31|11000.31|10999.34|10999.34|11000.31|11000.31|10999.34|10999.34|0
1648647960000|2022-03-30 13:46:00|10998.94|10998.94|10997.85|10997.85|10998.94|10998.94|10997.76|10997.76|0
1648647970000|2022-03-30 13:46:10|10997.73|10997.73|10996.75|10996.75|10997.73|10997.73|10996.75|10996.75|0
1648647980000|2022-03-30 13:46:20|10996.88|10996.88|10997.64|10997.64|10998.06|10998.06|10996.88|10996.88|0
1648647990000|2022-03-30 13:46:30|10997.57|10997.57|10993.2|10993.2|10998.54|10998.54|10993.2|10993.2|0
1648648000000|2022-03-30 13:46:40|10992.02|10992.02|10993.2|10993.2|10993.2|10993.2|10992.02|10992.02|0
1648648010000|2022-03-30 13:46:50|10993.55|10993.55|10994.41|10994.41|10994.53|10994.53|10993.55|10993.55|0
1648648030000|2022-03-30 13:47:10|10993.43|10993.43|10991.16|10991.16|10993.43|10993.43|10990.3|10990.3|0
1648648040000|2022-03-30 13:47:20|10991.55|10991.55|10992.97|10992.97|10992.97|10992.97|10991.55|10991.55|0
1648648050000|2022-03-30 13:47:30|10993.39|10993.39|10993.39|10993.39|10993.39|10993.39|10993.39|10993.39|0
1648648060000|2022-03-30 13:47:40|10992.87|10992.87|10992.87|10992.87|10992.87|10992.87|10992.87|10992.87|0
1648648070000|2022-03-30 13:47:50|10993.85|10993.85|10994.83|10994.83|10994.83|10994.83|10993.85|10993.85|0
1648648080000|2022-03-30 13:48:00|10995.06|10995.06|10992.7|10992.7|10995.06|10995.06|10992.7|10992.7|0
1648648090000|2022-03-30 13:48:10|10993.68|10993.68|10993.74|10993.74|10994.13|10994.13|10992.94|10992.94|0
1648648100000|2022-03-30 13:48:20|10992.76|10992.76|10995.26|10995.26|10995.26|10995.26|10992.73|10992.73|0
1648648110000|2022-03-30 13:48:30|10996.44|10996.44|10996.44|10996.44|10996.44|10996.44|10996.44|10996.44|0
1648648120000|2022-03-30 13:48:40|10996.79|10996.79|10995.9|10995.9|10996.88|10996.88|10995.9|10995.9|0
1648648130000|2022-03-30 13:48:50|10996.07|10996.07|10996.07|10996.07|10996.07|10996.07|10996.07|10996.07|0
1648648140000|2022-03-30 13:49:00|10995.09|10995.09|10994.71|10994.71|10995.09|10995.09|10994.19|10994.19|0
1648648150000|2022-03-30 13:49:10|10995.89|10995.89|10996.95|10996.95|10997.26|10997.26|10995.89|10995.89|0
1648648160000|2022-03-30 13:49:20|10996.63|10996.63|10998.87|10998.87|10999.33|10999.33|10996.63|10996.63|0
1648648180000|2022-03-30 13:49:40|10998.76|10998.76|10998.76|10998.76|10998.76|10998.76|10998.76|10998.76|0
1648648190000|2022-03-30 13:49:50|10999.45|10999.45|10999.84|10999.84|10999.84|10999.84|10999.45|10999.45|0
1648648200000|2022-03-30 13:50:00|11000.05|11000.05|10999.79|10999.79|11000.05|11000.05|10999.79|10999.79|0
1648648210000|2022-03-30 13:50:10|11000.98|11000.98|11002.43|11002.43|11002.93|11002.93|11000.88|11000.88|0
1648648220000|2022-03-30 13:50:20|11002.55|11002.55|11007.24|11007.24|11007.24|11007.24|11002.55|11002.55|0
1648648230000|2022-03-30 13:50:30|11009.2|11009.2|11012.04|11012.04|11012.04|11012.04|11009.2|11009.2|0
1648648240000|2022-03-30 13:50:40|11011.92|11011.92|11013.97|11013.97|11013.97|11013.97|11011.81|11011.81|0
1648648250000|2022-03-30 13:50:50|11014.23|11014.23|11014.23|11014.23|11014.23|11014.23|11014.23|11014.23|0
1648648260000|2022-03-30 13:51:00|11011.3|11011.3|11011.88|11011.88|11012.04|11012.04|11010.11|11010.11|0
1648648270000|2022-03-30 13:51:10|11011.78|11011.78|11011.78|11011.78|11011.78|11011.78|11011.78|11011.78|0
1648648280000|2022-03-30 13:51:20|11011.62|11011.62|11011.73|11011.73|11011.73|11011.73|11011.62|11011.62|0
1648648290000|2022-03-30 13:51:30|11011.9|11011.9|11011.57|11011.57|11011.9|11011.9|11011.57|11011.57|0
1648648300000|2022-03-30 13:51:40|11011.78|11011.78|11013.57|11013.57|11013.91|11013.91|11011.78|11011.78|0
1648648310000|2022-03-30 13:51:50|11012.6|11012.6|11008.42|11008.42|11012.6|11012.6|11006.05|11006.05|0
1648648320000|2022-03-30 13:52:00|11007.44|11007.44|11007.44|11007.44|11007.44|11007.44|11007.44|11007.44|0
1648648330000|2022-03-30 13:52:10|11008.21|11008.21|11007.86|11007.86|11008.21|11008.21|11007.86|11007.86|0
1648648350000|2022-03-30 13:52:30|11007.68|11007.68|11007.68|11007.68|11007.68|11007.68|11007.68|11007.68|0
1648648360000|2022-03-30 13:52:40|11006.5|11006.5|11006.23|11006.23|11006.5|11006.5|11006.14|11006.14|0
1648648380000|2022-03-30 13:53:00|11006.11|11006.11|11006.11|11006.11|11006.11|11006.11|11006.11|11006.11|0
1648648390000|2022-03-30 13:53:10|11005.71|11005.71|11005.83|11005.83|11006.34|11006.34|11005.37|11005.37|0
1648648400000|2022-03-30 13:53:20|11006.23|11006.23|11006.34|11006.34|11006.34|11006.34|11006.23|11006.23|0
1648648410000|2022-03-30 13:53:30|11006.42|11006.42|11005.5|11005.5|11006.42|11006.42|11005.29|11005.29|0
1648648420000|2022-03-30 13:53:40|11005.65|11005.65|11005.47|11005.47|11005.65|11005.65|11005.26|11005.26|0
1648648440000|2022-03-30 13:54:00|11004.28|11004.28|11002.73|11002.73|11004.28|11004.28|11002.73|11002.73|0
1648648450000|2022-03-30 13:54:10|11003.08|11003.08|11003.34|11003.34|11003.34|11003.34|11003.08|11003.08|0
1648648460000|2022-03-30 13:54:20|11003.68|11003.68|11003.68|11003.68|11003.68|11003.68|11003.68|11003.68|0
1648648470000|2022-03-30 13:54:30|11002.5|11002.5|11003.18|11003.18|11003.18|11003.18|11002.2|11002.2|0
1648648480000|2022-03-30 13:54:40|11003.39|11003.39|11002.2|11002.2|11003.39|11003.39|11002.2|11002.2|0
1648648490000|2022-03-30 13:54:50|11002.55|11002.55|11002.55|11002.55|11002.55|11002.55|11002.55|11002.55|0
1648648500000|2022-03-30 13:55:00|11003.73|11003.73|11002.34|11002.34|11003.73|11003.73|11002.34|11002.34|0
1648648510000|2022-03-30 13:55:10|11001.36|11001.36|11002.54|11002.54|11002.54|11002.54|11001.36|11001.36|0
1648648520000|2022-03-30 13:55:20|11002.36|11002.36|11004.05|11004.05|11004.05|11004.05|11002.36|11002.36|0
1648648530000|2022-03-30 13:55:30|11003.88|11003.88|11002.53|11002.53|11003.88|11003.88|11002.53|11002.53|0
1648648540000|2022-03-30 13:55:40|11002.65|11002.65|11002.57|11002.57|11002.65|11002.65|11002.5|11002.5|0
1648648550000|2022-03-30 13:55:50|11002.97|11002.97|11003.18|11003.18|11003.18|11003.18|11002.97|11002.97|0
1648648560000|2022-03-30 13:56:00|11002.78|11002.78|11002.66|11002.66|11002.78|11002.78|11002.55|11002.55|0
1648648570000|2022-03-30 13:56:10|11001.48|11001.48|11001.48|11001.48|11001.48|11001.48|11001.48|11001.48|0
1648648580000|2022-03-30 13:56:20|11002.66|11002.66|11004.16|11004.16|11004.16|11004.16|11002.66|11002.66|0
1648648590000|2022-03-30 13:56:30|11003.82|11003.82|11003.82|11003.82|11003.82|11003.82|11003.82|11003.82|0
1648648600000|2022-03-30 13:56:40|11003.43|11003.43|11003.43|11003.43|11003.43|11003.43|11003.43|11003.43|0
1648648610000|2022-03-30 13:56:50|11003.22|11003.22|11003.11|11003.11|11003.22|11003.22|11003.11|11003.11|0
1648648620000|2022-03-30 13:57:00|11003.29|11003.29|11005.7|11005.7|11007.08|11007.08|11003.29|11003.29|0
1648648630000|2022-03-30 13:57:10|11005.59|11005.59|11006.13|11006.13|11006.13|11006.13|11005.59|11005.59|0
1648648640000|2022-03-30 13:57:20|11004.94|11004.94|11004.94|11004.94|11004.94|11004.94|11004.94|11004.94|0
1648648650000|2022-03-30 13:57:30|11004.78|11004.78|11002.9|11002.9|11004.94|11004.94|11002.78|11002.78|0
1648648660000|2022-03-30 13:57:40|11003.88|11003.88|11005.06|11005.06|11005.06|11005.06|11003.88|11003.88|0
1648648670000|2022-03-30 13:57:50|11006.13|11006.13|11010.44|11010.44|11010.44|11010.44|11006.07|11006.07|0
1648648680000|2022-03-30 13:58:00|11010.84|11010.84|11009.72|11009.72|11012.03|11012.03|11009.72|11009.72|0
1648648690000|2022-03-30 13:58:10|11009.77|11009.77|11009.77|11009.77|11009.77|11009.77|11009.77|11009.77|0
1648648700000|2022-03-30 13:58:20|11010.95|11010.95|11010.95|11010.95|11010.95|11010.95|11010.95|11010.95|0
1648648720000|2022-03-30 13:58:40|11009.97|11009.97|11009.97|11009.97|11009.97|11009.97|11009.97|11009.97|0
1648648730000|2022-03-30 13:58:50|11010.21|11010.21|11008.87|11008.87|11010.21|11010.21|11008.87|11008.87|0
1648648740000|2022-03-30 13:59:00|11009.03|11009.03|11008.68|11008.68|11009.24|11009.24|11008.05|11008.05|0
1648648750000|2022-03-30 13:59:10|11008.89|11008.89|11008.89|11008.89|11008.89|11008.89|11008.89|11008.89|0
1648648760000|2022-03-30 13:59:20|11010.08|11010.08|11010.08|11010.08|11010.08|11010.08|11010.08|11010.08|0
1648648770000|2022-03-30 13:59:30|11009.62|11009.62|11014.28|11014.28|11014.28|11014.28|11009.62|11009.62|0
1648648780000|2022-03-30 13:59:40|11013.1|11013.1|11013.1|11013.1|11013.1|11013.1|11013.1|11013.1|0
1648648790000|2022-03-30 13:59:50|11013.18|11013.18|11013.87|11013.87|11014.61|11014.61|11013.18|11013.18|0
1648648800000|2022-03-30 14:00:00|11014.26|11014.26|11013.39|11013.39|11015.11|11015.11|11013.39|11013.39|0
1648648820000|2022-03-30 14:00:20|11013.54|11013.54|11014.93|11014.93|11014.93|11014.93|11012.57|11012.57|0
1648648830000|2022-03-30 14:00:30|11014.73|11014.73|11014.91|11014.91|11015.03|11015.03|11014.73|11014.73|0
1648648840000|2022-03-30 14:00:40|11014.52|11014.52|11016.1|11016.1|11016.1|11016.1|11014.52|11014.52|0
1648648850000|2022-03-30 14:00:50|11016.31|11016.31|11016.31|11016.31|11016.31|11016.31|11016.31|11016.31|0
1648648860000|2022-03-30 14:01:00|11017.49|11017.49|11016.12|11016.12|11017.49|11017.49|11016.12|11016.12|0
1648648870000|2022-03-30 14:01:10|11016.25|11016.25|11016.25|11016.25|11017.43|11017.43|11016.25|11016.25|0
1648648880000|2022-03-30 14:01:20|11016.94|11016.94|11018.61|11018.61|11018.61|11018.61|11015.96|11015.96|0
1648648890000|2022-03-30 14:01:30|11018.96|11018.96|11018.84|11018.84|11018.96|11018.96|11018.84|11018.84|0
1648648900000|2022-03-30 14:01:40|11020.02|11020.02|11017.66|11017.66|11020.02|11020.02|11017.66|11017.66|0
1648648910000|2022-03-30 14:01:50|11018.27|11018.27|11021.75|11021.75|11021.75|11021.75|11018.27|11018.27|0
1648648920000|2022-03-30 14:02:00|11021.95|11021.95|11022.29|11022.29|11022.56|11022.56|11021.34|11021.34|0
1648648930000|2022-03-30 14:02:10|11021.32|11021.32|11021.73|11021.73|11021.73|11021.73|11021.32|11021.32|0
1648648940000|2022-03-30 14:02:20|11021.99|11021.99|11020.81|11020.81|11021.99|11021.99|11020.81|11020.81|0
1648648950000|2022-03-30 14:02:30|11020.4|11020.4|11020.23|11020.23|11021.21|11021.21|11020.23|11020.23|0
1648648960000|2022-03-30 14:02:40|11020.63|11020.63|11020.63|11020.63|11020.63|11020.63|11020.63|11020.63|0
1648648980000|2022-03-30 14:03:00|11020.71|11020.71|11021.69|11021.69|11021.69|11021.69|11020.71|11020.71|0
1648648990000|2022-03-30 14:03:10|11021.34|11021.34|11019.13|11019.13|11021.49|11021.49|11019.13|11019.13|0
1648649000000|2022-03-30 14:03:20|11019.01|11019.01|11019.2|11019.2|11019.2|11019.2|11018.89|11018.89|0
1648649010000|2022-03-30 14:03:30|11017.82|11017.82|11017.33|11017.33|11018.51|11018.51|11017.33|11017.33|0
1648649020000|2022-03-30 14:03:40|11016.35|11016.35|11016.35|11016.35|11016.35|11016.35|11016.35|11016.35|0
1648649030000|2022-03-30 14:03:50|11016.15|11016.15|11016.14|11016.14|11016.4|11016.4|11015.95|11015.95|0
1648649040000|2022-03-30 14:04:00|11017.12|11017.12|11018.55|11018.55|11018.55|11018.55|11017.12|11017.12|0
1648649050000|2022-03-30 14:04:10|11017.37|11017.37|11017.99|11017.99|11017.99|11017.99|11016.05|11016.05|0
1648649060000|2022-03-30 14:04:20|11017.44|11017.44|11017.39|11017.39|11017.69|11017.69|11017.27|11017.27|0
1648649070000|2022-03-30 14:04:30|11018.57|11018.57|11020.15|11020.15|11020.15|11020.15|11018.57|11018.57|0
1648649080000|2022-03-30 14:04:40|11020.45|11020.45|11021.29|11021.29|11021.45|11021.45|11020.45|11020.45|0
1648649090000|2022-03-30 14:04:50|11020.78|11020.78|11020.78|11020.78|11020.78|11020.78|11020.78|11020.78|0
1648649100000|2022-03-30 14:05:00|11020.86|11020.86|11020.59|11020.59|11020.86|11020.86|11020.59|11020.59|0
1648649110000|2022-03-30 14:05:10|11020.44|11020.44|11020.9|11020.9|11020.9|11020.9|11020.34|11020.34|0
1648649120000|2022-03-30 14:05:20|11021.11|11021.11|11017.76|11017.76|11021.53|11021.53|11017.76|11017.76|0
1648649130000|2022-03-30 14:05:30|11017.69|11017.69|11017.81|11017.81|11017.81|11017.81|11017.69|11017.69|0
1648649160000|2022-03-30 14:06:00|11017.65|11017.65|11016.33|11016.33|11017.65|11017.65|11016.33|11016.33|0
1648649170000|2022-03-30 14:06:10|11015.92|11015.92|11015.39|11015.39|11015.92|11015.92|11015.39|11015.39|0
1648649180000|2022-03-30 14:06:20|11014.61|11014.61|11014.49|11014.49|11014.61|11014.61|11014.49|11014.49|0
1648649190000|2022-03-30 14:06:30|11014.29|11014.29|11014.29|11014.29|11014.29|11014.29|11014.29|11014.29|0
1648649200000|2022-03-30 14:06:40|11013.94|11013.94|11012.51|11012.51|11013.94|11013.94|11012.51|11012.51|0
1648649210000|2022-03-30 14:06:50|11011.53|11011.53|11011.53|11011.53|11011.53|11011.53|11011.53|11011.53|0
1648649220000|2022-03-30 14:07:00|11010.97|11010.97|11010.97|11010.97|11010.97|11010.97|11010.97|11010.97|0
1648649230000|2022-03-30 14:07:10|11010.81|11010.81|11008.45|11008.45|11010.93|11010.93|11008.45|11008.45|0
1648649240000|2022-03-30 14:07:20|11009.63|11009.63|11009.63|11009.63|11010.03|11010.03|11009.63|11009.63|0
1648649250000|2022-03-30 14:07:30|11009.47|11009.47|11009.47|11009.47|11009.47|11009.47|11009.47|11009.47|0
1648649260000|2022-03-30 14:07:40|11009.42|11009.42|11010.81|11010.81|11010.81|11010.81|11009.42|11009.42|0
1648649280000|2022-03-30 14:08:00|11009.63|11009.63|11009.51|11009.51|11009.63|11009.63|11009.51|11009.51|0
1648649290000|2022-03-30 14:08:10|11009.4|11009.4|11008.78|11008.78|11009.4|11009.4|11008.78|11008.78|0
1648649300000|2022-03-30 14:08:20|11008.43|11008.43|11009.19|11009.19|11009.19|11009.19|11008.43|11008.43|0
1648649310000|2022-03-30 14:08:30|11010.37|11010.37|11010.37|11010.37|11010.37|11010.37|11010.37|11010.37|0
1648649320000|2022-03-30 14:08:40|11010.25|11010.25|11010.25|11010.25|11010.25|11010.25|11010.25|11010.25|0
1648649330000|2022-03-30 14:08:50|11009.7|11009.7|11008.52|11008.52|11009.7|11009.7|11008.52|11008.52|0
1648649340000|2022-03-30 14:09:00|11008.01|11008.01|11006.87|11006.87|11008.01|11008.01|11006.87|11006.87|0
1648649350000|2022-03-30 14:09:10|11006.99|11006.99|11006.57|11006.57|11006.99|11006.99|11006.57|11006.57|0
1648649360000|2022-03-30 14:09:20|11006.36|11006.36|11006.61|11006.61|11006.91|11006.91|11006.36|11006.36|0
1648649370000|2022-03-30 14:09:30|11006.35|11006.35|11005.37|11005.37|11006.35|11006.35|11005.37|11005.37|0
1648649380000|2022-03-30 14:09:40|11005.88|11005.88|11005.88|11005.88|11005.88|11005.88|11005.88|11005.88|0
1648649390000|2022-03-30 14:09:50|11005.76|11005.76|11005.76|11005.76|11005.76|11005.76|11005.76|11005.76|0
1648649400000|2022-03-30 14:10:00|11005.81|11005.81|11007.87|11007.87|11009|11009|11005.81|11005.81|0
1648649410000|2022-03-30 14:10:10|11008|11008|11010.29|11010.29|11010.29|11010.29|11008|11008|0
1648649420000|2022-03-30 14:10:20|11009.1|11009.1|11008.99|11008.99|11009.1|11009.1|11008.99|11008.99|0
1648649430000|2022-03-30 14:10:30|11009.97|11009.97|11010.04|11010.04|11010.04|11010.04|11009.97|11009.97|0
1648649440000|2022-03-30 14:10:40|11010.44|11010.44|11010.44|11010.44|11010.44|11010.44|11010.44|11010.44|0
1648649450000|2022-03-30 14:10:50|11010.86|11010.86|11011.45|11011.45|11011.45|11011.45|11010.79|11010.79|0
1648649460000|2022-03-30 14:11:00|11012.63|11012.63|11015.11|11015.11|11016.29|11016.29|11012.63|11012.63|0
1648649470000|2022-03-30 14:11:10|11015.37|11015.37|11015.37|11015.37|11015.37|11015.37|11015.37|11015.37|0
1648649480000|2022-03-30 14:11:20|11015.42|11015.42|11015.82|11015.82|11015.82|11015.82|11015.42|11015.42|0
1648649490000|2022-03-30 14:11:30|11016.05|11016.05|11016.05|11016.05|11016.05|11016.05|11016.05|11016.05|0
1648649500000|2022-03-30 14:11:40|11016.28|11016.28|11016.04|11016.04|11016.36|11016.36|11016.04|11016.04|0
1648649510000|2022-03-30 14:11:50|11015.92|11015.92|11013.9|11013.9|11015.92|11015.92|11013.9|11013.9|0
1648649520000|2022-03-30 14:12:00|11014.08|11014.08|11014.08|11014.08|11014.08|11014.08|11014.08|11014.08|0
1648649530000|2022-03-30 14:12:10|11014.48|11014.48|11014.2|11014.2|11014.59|11014.59|11014.2|11014.2|0
1648649540000|2022-03-30 14:12:20|11013.79|11013.79|11014.22|11014.22|11014.48|11014.48|11013.79|11013.79|0
1648649550000|2022-03-30 14:12:30|11013.24|11013.24|11013.24|11013.24|11013.24|11013.24|11013.24|11013.24|0
1648649560000|2022-03-30 14:12:40|11013.36|11013.36|11014.73|11014.73|11014.73|11014.73|11013.36|11013.36|0
1648649570000|2022-03-30 14:12:50|11014.63|11014.63|11014.63|11014.63|11014.63|11014.63|11014.63|11014.63|0
1648649580000|2022-03-30 14:13:00|11013.66|11013.66|11013.66|11013.66|11013.66|11013.66|11013.66|11013.66|0
1648649590000|2022-03-30 14:13:10|11013.26|11013.26|11012.82|11012.82|11013.38|11013.38|11012.82|11012.82|0
1648649600000|2022-03-30 14:13:20|11012.66|11012.66|11011.68|11011.68|11012.66|11012.66|11011.68|11011.68|0
1648649610000|2022-03-30 14:13:30|11011.78|11011.78|11011.98|11011.98|11011.98|11011.98|11011.78|11011.78|0
1648649630000|2022-03-30 14:13:50|11011.87|11011.87|11011.87|11011.87|11011.87|11011.87|11011.87|11011.87|0
1648649640000|2022-03-30 14:14:00|11011.99|11011.99|11012.32|11012.32|11013.5|11013.5|11011.99|11011.99|0
1648649650000|2022-03-30 14:14:10|11012.2|11012.2|11012.09|11012.09|11012.2|11012.2|11012.09|11012.09|0
1648649660000|2022-03-30 14:14:20|11014.04|11014.04|11013.06|11013.06|11014.04|11014.04|11013.06|11013.06|0
1648649670000|2022-03-30 14:14:30|11013.46|11013.46|11015.85|11015.85|11015.85|11015.85|11013.46|11013.46|0
1648649680000|2022-03-30 14:14:40|11016.25|11016.25|11016.65|11016.65|11016.65|11016.65|11016.25|11016.25|0
1648649690000|2022-03-30 14:14:50|11016.53|11016.53|11016.38|11016.38|11016.53|11016.53|11016.38|11016.38|0
1648649700000|2022-03-30 14:15:00|11015.2|11015.2|11015.15|11015.15|11015.54|11015.54|11015.15|11015.15|0
1648649710000|2022-03-30 14:15:10|11016.05|11016.05|11017.23|11017.23|11017.23|11017.23|11016.05|11016.05|0
1648649720000|2022-03-30 14:15:20|11016.54|11016.54|11015.69|11015.69|11016.87|11016.87|11015.69|11015.69|0
1648649730000|2022-03-30 14:15:30|11014.5|11014.5|11014.5|11014.5|11014.5|11014.5|11014.5|11014.5|0
1648649750000|2022-03-30 14:15:50|11014.11|11014.11|11014.61|11014.61|11014.61|11014.61|11014.11|11014.11|0
1648649760000|2022-03-30 14:16:00|11014.95|11014.95|11014.74|11014.74|11014.95|11014.95|11014.74|11014.74|0
1648649770000|2022-03-30 14:16:10|11015.14|11015.14|11014.74|11014.74|11015.14|11015.14|11014.74|11014.74|0
1648649790000|2022-03-30 14:16:30|11014.86|11014.86|11015.26|11015.26|11015.26|11015.26|11014.86|11014.86|0
1648649800000|2022-03-30 14:16:40|11014.46|11014.46|11014.86|11014.86|11014.86|11014.86|11013.68|11013.68|0
1648649810000|2022-03-30 14:16:50|11014.46|11014.46|11014.16|11014.16|11014.46|11014.46|11014.16|11014.16|0
1648649820000|2022-03-30 14:17:00|11013.02|11013.02|11012.81|11012.81|11013.02|11013.02|11012.81|11012.81|0
1648649830000|2022-03-30 14:17:10|11013.04|11013.04|11012.11|11012.11|11013.04|11013.04|11011.99|11011.99|0
1648649840000|2022-03-30 14:17:20|11012.23|11012.23|11012.08|11012.08|11012.23|11012.23|11012.08|11012.08|0
1648649850000|2022-03-30 14:17:30|11010.89|11010.89|11010.55|11010.55|11010.89|11010.89|11010.55|11010.55|0
1648649860000|2022-03-30 14:17:40|11010.43|11010.43|11010.22|11010.22|11010.43|11010.43|11010.22|11010.22|0
1648649880000|2022-03-30 14:18:00|11010.02|11010.02|11010.02|11010.02|11010.02|11010.02|11010.02|11010.02|0
1648649900000|2022-03-30 14:18:20|11009.9|11009.9|11009.79|11009.79|11009.9|11009.9|11009.79|11009.79|0
1648649910000|2022-03-30 14:18:30|11009.58|11009.58|11009.07|11009.07|11009.58|11009.58|11009.07|11009.07|0
1648649920000|2022-03-30 14:18:40|11009.14|11009.14|11004.19|11004.19|11009.14|11009.14|11004.01|11004.01|0
1648649930000|2022-03-30 14:18:50|11003.69|11003.69|11004.19|11004.19|11004.19|11004.19|11003.69|11003.69|0
1648649940000|2022-03-30 14:19:00|11004.54|11004.54|11005.52|11005.52|11005.77|11005.77|11004.54|11004.54|0
1648649950000|2022-03-30 14:19:10|11005.37|11005.37|11006.95|11006.95|11006.95|11006.95|11005.37|11005.37|0
1648649960000|2022-03-30 14:19:20|11007.34|11007.34|11007.34|11007.34|11007.34|11007.34|11007.34|11007.34|0
1648649970000|2022-03-30 14:19:30|11007.55|11007.55|11007.93|11007.93|11007.93|11007.93|11007.55|11007.55|0
1648649980000|2022-03-30 14:19:40|11009.12|11009.12|11008.76|11008.76|11009.82|11009.82|11007.65|11007.65|0
1648649990000|2022-03-30 14:19:50|11009.01|11009.01|11009.01|11009.01|11009.41|11009.41|11009.01|11009.01|0
1648650000000|2022-03-30 14:20:00|11009.13|11009.13|11010.32|11010.32|11010.33|11010.33|11009.13|11009.13|0
1648650020000|2022-03-30 14:20:20|11009.92|11009.92|11009.92|11009.92|11009.92|11009.92|11009.92|11009.92|0
1648650030000|2022-03-30 14:20:30|11010.9|11010.9|11008.74|11008.74|11010.9|11010.9|11008.34|11008.34|0
1648650040000|2022-03-30 14:20:40|11009.71|11009.71|11009.71|11009.71|11009.71|11009.71|11009.71|11009.71|0
1648650050000|2022-03-30 14:20:50|11010.11|11010.11|11009.76|11009.76|11010.11|11010.11|11009.6|11009.6|0
1648650060000|2022-03-30 14:21:00|11010.16|11010.16|11010.44|11010.44|11010.56|11010.56|11010.16|11010.16|0
1648650070000|2022-03-30 14:21:10|11010.05|11010.05|11010.21|11010.21|11010.33|11010.33|11009.93|11009.93|0
1648650080000|2022-03-30 14:21:20|11011.19|11011.19|11010.39|11010.39|11012.49|11012.49|11010.39|11010.39|0
1648650090000|2022-03-30 14:21:30|11010.51|11010.51|11010.22|11010.22|11010.51|11010.51|11009.07|11009.07|0
1648650100000|2022-03-30 14:21:40|11010.34|11010.34|11010.52|11010.52|11011.31|11011.31|11010.34|11010.34|0
1648650110000|2022-03-30 14:21:50|11011.7|11011.7|11010.14|11010.14|11011.7|11011.7|11010.14|11010.14|0
1648650130000|2022-03-30 14:22:10|11010.26|11010.26|11010.37|11010.37|11010.37|11010.37|11010.26|11010.26|0
1648650140000|2022-03-30 14:22:20|11010.49|11010.49|11010.8|11010.8|11010.8|11010.8|11010.49|11010.49|0
1648650150000|2022-03-30 14:22:30|11010.92|11010.92|11010.56|11010.56|11010.92|11010.92|11010.56|11010.56|0
1648650160000|2022-03-30 14:22:40|11010.65|11010.65|11008.51|11008.51|11010.65|11010.65|11008.51|11008.51|0
1648650170000|2022-03-30 14:22:50|11008.12|11008.12|11007.99|11007.99|11008.12|11008.12|11007.99|11007.99|0
1648650180000|2022-03-30 14:23:00|11008.2|11008.2|11007.78|11007.78|11008.2|11008.2|11007.78|11007.78|0
1648650190000|2022-03-30 14:23:10|11007.38|11007.38|11007.73|11007.73|11007.73|11007.73|11007.38|11007.38|0
1648650200000|2022-03-30 14:23:20|11007.85|11007.85|11007.44|11007.44|11007.85|11007.85|11007.44|11007.44|0
1648650210000|2022-03-30 14:23:30|11008.42|11008.42|11010.05|11010.05|11010.11|11010.11|11008.42|11008.42|0
1648650220000|2022-03-30 14:23:40|11011.01|11011.01|11009.77|11009.77|11011.01|11011.01|11009.77|11009.77|0
1648650230000|2022-03-30 14:23:50|11010.12|11010.12|11011.3|11011.3|11011.3|11011.3|11010.12|11010.12|0
1648650240000|2022-03-30 14:24:00|11011.38|11011.38|11011.38|11011.38|11011.38|11011.38|11011.38|11011.38|0
1648650250000|2022-03-30 14:24:10|11010.69|11010.69|11010.69|11010.69|11010.69|11010.69|11010.69|11010.69|0
1648650260000|2022-03-30 14:24:20|11010.45|11010.45|11010.29|11010.29|11010.45|11010.45|11010.29|11010.29|0
1648650280000|2022-03-30 14:24:40|11010.66|11010.66|11011.64|11011.64|11011.64|11011.64|11010.66|11010.66|0
1648650290000|2022-03-30 14:24:50|11011.34|11011.34|11011.45|11011.45|11011.45|11011.45|11011.33|11011.33|0
1648650300000|2022-03-30 14:25:00|11011.75|11011.75|11011.75|11011.75|11011.75|11011.75|11011.75|11011.75|0
1648650310000|2022-03-30 14:25:10|11012.01|11012.01|11009.95|11009.95|11012.01|11012.01|11009.95|11009.95|0
1648650320000|2022-03-30 14:25:20|11011.13|11011.13|11010.93|11010.93|11011.13|11011.13|11009.95|11009.95|0
1648650330000|2022-03-30 14:25:30|11009.74|11009.74|11009.96|11009.96|11009.96|11009.96|11009.74|11009.74|0
1648650340000|2022-03-30 14:25:40|11010.21|11010.21|11010.21|11010.21|11010.21|11010.21|11010.21|11010.21|0
1648650350000|2022-03-30 14:25:50|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|0
1648650360000|2022-03-30 14:26:00|11010.02|11010.02|11010.32|11010.32|11010.32|11010.32|11010.02|11010.02|0
1648650370000|2022-03-30 14:26:10|11010.19|11010.19|11010.19|11010.19|11010.19|11010.19|11010.19|11010.19|0
1648650380000|2022-03-30 14:26:20|11009.96|11009.96|11009|11009|11009.96|11009.96|11009|11009|0
1648650390000|2022-03-30 14:26:30|11009.35|11009.35|11010.14|11010.14|11010.14|11010.14|11009.35|11009.35|0
1648650400000|2022-03-30 14:26:40|11011.33|11011.33|11007.44|11007.44|11011.33|11011.33|11007.44|11007.44|0
1648650410000|2022-03-30 14:26:50|11008.62|11008.62|11006.79|11006.79|11008.62|11008.62|11006.79|11006.79|0
1648650420000|2022-03-30 14:27:00|11007.98|11007.98|11004.56|11004.56|11007.98|11007.98|11004.56|11004.56|0
1648650430000|2022-03-30 14:27:10|11003.58|11003.58|11004.24|11004.24|11004.37|11004.37|11003.19|11003.19|0
1648650440000|2022-03-30 14:27:20|11003.06|11003.06|11003.42|11003.42|11004.42|11004.42|11003.06|11003.06|0
1648650450000|2022-03-30 14:27:30|11003.08|11003.08|11003.08|11003.08|11003.08|11003.08|11003.08|11003.08|0
1648650460000|2022-03-30 14:27:40|11002.1|11002.1|11003.1|11003.1|11003.1|11003.1|11001.92|11001.92|0
1648650470000|2022-03-30 14:27:50|11002.84|11002.84|11002.84|11002.84|11002.84|11002.84|11002.84|11002.84|0
1648650480000|2022-03-30 14:28:00|11002.68|11002.68|11002.6|11002.6|11003.78|11003.78|11002.6|11002.6|0
1648650500000|2022-03-30 14:28:20|11002.71|11002.71|11002.83|11002.83|11002.83|11002.83|11002.71|11002.71|0
1648650510000|2022-03-30 14:28:30|11002.48|11002.48|11002.73|11002.73|11002.73|11002.73|11002.48|11002.48|0
1648650520000|2022-03-30 14:28:40|11003.07|11003.07|11006.4|11006.4|11006.4|11006.4|11003.07|11003.07|0
1648650530000|2022-03-30 14:28:50|11005.89|11005.89|11005.74|11005.74|11007.21|11007.21|11005.74|11005.74|0
1648650540000|2022-03-30 14:29:00|11005.66|11005.66|11005.66|11005.66|11005.66|11005.66|11005.66|11005.66|0
1648650550000|2022-03-30 14:29:10|11004.68|11004.68|11004.68|11004.68|11004.68|11004.68|11004.68|11004.68|0
1648650560000|2022-03-30 14:29:20|11004.42|11004.42|11003.96|11003.96|11004.42|11004.42|11003.79|11003.79|0
1648650570000|2022-03-30 14:29:30|11003.56|11003.56|11003.56|11003.56|11003.56|11003.56|11003.56|11003.56|0
1648650580000|2022-03-30 14:29:40|11002.58|11002.58|11002.78|11002.78|11002.78|11002.78|11002.58|11002.58|0
1648650590000|2022-03-30 14:29:50|11002.9|11002.9|11002.41|11002.41|11002.9|11002.9|11002.41|11002.41|0
1648650600000|2022-03-30 14:30:00|11001.22|11001.22|11000.76|11000.76|11001.22|11001.22|11000.76|11000.76|0
1648650610000|2022-03-30 14:30:10|11000.31|11000.31|11000.3|11000.3|11000.31|11000.31|11000.14|11000.14|0
1648650620000|2022-03-30 14:30:20|11000.56|11000.56|11000.62|11000.62|11000.62|11000.62|11000.51|11000.51|0
1648650630000|2022-03-30 14:30:30|11001.81|11001.81|11001.81|11001.81|11001.81|11001.81|11001.81|11001.81|0
1648650640000|2022-03-30 14:30:40|11002.78|11002.78|11002.88|11002.88|11003.04|11003.04|11002.78|11002.78|0
1648650650000|2022-03-30 14:30:50|11001.9|11001.9|11001.9|11001.9|11001.9|11001.9|11001.9|11001.9|0
1648650660000|2022-03-30 14:31:00|11001.78|11001.78|11000.22|11000.22|11001.78|11001.78|11000.22|11000.22|0
1648650680000|2022-03-30 14:31:20|10999.99|10999.99|10999.76|10999.76|10999.99|10999.99|10999.76|10999.76|0
1648650690000|2022-03-30 14:31:30|10999.55|10999.55|10999.34|10999.34|10999.55|10999.55|10998.84|10998.84|0
1648650700000|2022-03-30 14:31:40|11000.31|11000.31|10999.01|10999.01|11000.31|11000.31|10999.01|10999.01|0
1648650710000|2022-03-30 14:31:50|10998.81|10998.81|10998.81|10998.81|10998.81|10998.81|10998.81|10998.81|0
1648650720000|2022-03-30 14:32:00|10998.39|10998.39|10997.52|10997.52|10998.39|10998.39|10997.52|10997.52|0
1648650730000|2022-03-30 14:32:10|10997.82|10997.82|10998.01|10998.01|10999.43|10999.43|10997.82|10997.82|0
1648650740000|2022-03-30 14:32:20|10998.16|10998.16|10997.98|10997.98|10998.31|10998.31|10997.68|10997.68|0
1648650750000|2022-03-30 14:32:30|10997.86|10997.86|10997.98|10997.98|10997.98|10997.98|10996.8|10996.8|0
1648650760000|2022-03-30 14:32:40|10998.1|10998.1|10998.44|10998.44|10998.44|10998.44|10998.1|10998.1|0
1648650770000|2022-03-30 14:32:50|10997.81|10997.81|10997.18|10997.18|10997.81|10997.81|10997.18|10997.18|0
1648650780000|2022-03-30 14:33:00|10996|10996|10995.88|10995.88|10996|10996|10995.88|10995.88|0
1648650790000|2022-03-30 14:33:10|10995.38|10995.38|10995.88|10995.88|10995.88|10995.88|10995.38|10995.38|0
1648650800000|2022-03-30 14:33:20|10996|10996|10995.79|10995.79|10996|10996|10994.81|10994.81|0
1648650810000|2022-03-30 14:33:30|10995.84|10995.84|10995.84|10995.84|10995.84|10995.84|10995.84|10995.84|0
1648650820000|2022-03-30 14:33:40|10995.99|10995.99|10995.99|10995.99|10995.99|10995.99|10995.99|10995.99|0
1648650830000|2022-03-30 14:33:50|10995.78|10995.78|10996.2|10996.2|10996.2|10996.2|10995.78|10995.78|0
1648650840000|2022-03-30 14:34:00|10995.8|10995.8|10995.73|10995.73|10995.8|10995.8|10995.73|10995.73|0
1648650850000|2022-03-30 14:34:10|10995.38|10995.38|10994.2|10994.2|10995.38|10995.38|10994.2|10994.2|0
1648650860000|2022-03-30 14:34:20|10993.22|10993.22|10993.57|10993.57|10993.57|10993.57|10993.22|10993.22|0
1648650870000|2022-03-30 14:34:30|10993.45|10993.45|10993.45|10993.45|10993.45|10993.45|10993.45|10993.45|0
1648650880000|2022-03-30 14:34:40|10993.85|10993.85|10993.85|10993.85|10993.85|10993.85|10993.85|10993.85|0
1648650890000|2022-03-30 14:34:50|10993.73|10993.73|10993.64|10993.64|10995.68|10995.68|10993.64|10993.64|0
1648650900000|2022-03-30 14:35:00|10994.04|10994.04|10995.42|10995.42|10995.42|10995.42|10994.04|10994.04|0
1648650910000|2022-03-30 14:35:10|10995.62|10995.62|10995.7|10995.7|10995.7|10995.7|10995.62|10995.62|0
1648650920000|2022-03-30 14:35:20|10995.45|10995.45|10994.01|10994.01|10995.45|10995.45|10994.01|10994.01|0
1648650930000|2022-03-30 14:35:30|10994.36|10994.36|10994.64|10994.64|10995.28|10995.28|10994.08|10994.08|0
1648650940000|2022-03-30 14:35:40|10994.9|10994.9|10993.95|10993.95|10994.9|10994.9|10993.95|10993.95|0
1648650950000|2022-03-30 14:35:50|10993.75|10993.75|10993.35|10993.35|10993.75|10993.75|10993.35|10993.35|0
1648650960000|2022-03-30 14:36:00|10996.35|10996.35|10996.75|10996.75|10996.75|10996.75|10996.35|10996.35|0
1648650980000|2022-03-30 14:36:20|10996.86|10996.86|10996.8|10996.8|10997.23|10997.23|10996.8|10996.8|0
1648650990000|2022-03-30 14:36:30|10996.88|10996.88|10998.26|10998.26|10998.26|10998.26|10996.88|10996.88|0
1648651000000|2022-03-30 14:36:40|10998.47|10998.47|10998.47|10998.47|10998.47|10998.47|10998.47|10998.47|0
1648651020000|2022-03-30 14:37:00|10998.67|10998.67|10998.67|10998.67|10998.67|10998.67|10998.67|10998.67|0
1648651030000|2022-03-30 14:37:10|10998.41|10998.41|11003.82|11003.82|11003.82|11003.82|10997.23|10997.23|0
1648651040000|2022-03-30 14:37:20|11003.42|11003.42|11003.68|11003.68|11003.68|11003.68|11003.42|11003.42|0
1648651050000|2022-03-30 14:37:30|11003.91|11003.91|11004.49|11004.49|11004.49|11004.49|11003.49|11003.49|0
1648651060000|2022-03-30 14:37:40|11004.28|11004.28|11004.17|11004.17|11004.28|11004.28|11004.17|11004.17|0
1648651070000|2022-03-30 14:37:50|11004.06|11004.06|11005.03|11005.03|11005.03|11005.03|11004.06|11004.06|0
1648651080000|2022-03-30 14:38:00|11004.82|11004.82|11003.99|11003.99|11004.82|11004.82|11003.99|11003.99|0
1648651090000|2022-03-30 14:38:10|11003.49|11003.49|11002.8|11002.8|11003.49|11003.49|11002.8|11002.8|0
1648651100000|2022-03-30 14:38:20|11002.97|11002.97|11003.31|11003.31|11003.31|11003.31|11002.97|11002.97|0
1648651110000|2022-03-30 14:38:30|11003.2|11003.2|11003.09|11003.09|11003.54|11003.54|11002.56|11002.56|0
1648651120000|2022-03-30 14:38:40|11004.07|11004.07|11002.98|11002.98|11004.07|11004.07|11002.98|11002.98|0
1648651130000|2022-03-30 14:38:50|11003.1|11003.1|11003.1|11003.1|11003.1|11003.1|11003.1|11003.1|0
1648651140000|2022-03-30 14:39:00|11002.9|11002.9|11002.95|11002.95|11003.3|11003.3|11002.9|11002.9|0
1648651150000|2022-03-30 14:39:10|11003.35|11003.35|11004.07|11004.07|11004.07|11004.07|11003.35|11003.35|0
1648651160000|2022-03-30 14:39:20|11003.92|11003.92|11003.84|11003.84|11003.92|11003.92|11003.84|11003.84|0
1648651170000|2022-03-30 14:39:30|11004.04|11004.04|11004.04|11004.04|11004.04|11004.04|11004.04|11004.04|0
1648651180000|2022-03-30 14:39:40|11003.96|11003.96|11004.23|11004.23|11004.23|11004.23|11003.96|11003.96|0
1648651190000|2022-03-30 14:39:50|11004.11|11004.11|11005.3|11005.3|11005.3|11005.3|11004.11|11004.11|0
1648651200000|2022-03-30 14:40:00|11002.93|11002.93|11002.43|11002.43|11002.93|11002.93|11002.43|11002.43|0
1648651220000|2022-03-30 14:40:20|11005.56|11005.56|11007.09|11007.09|11007.09|11007.09|11005.56|11005.56|0
1648651230000|2022-03-30 14:40:30|11006.75|11006.75|11005.2|11005.2|11006.75|11006.75|11005.2|11005.2|0
1648651240000|2022-03-30 14:40:40|11005.03|11005.03|11003.65|11003.65|11005.03|11005.03|11003.65|11003.65|0
1648651250000|2022-03-30 14:40:50|11003.39|11003.39|11003.27|11003.27|11003.39|11003.39|11003.27|11003.27|0
1648651260000|2022-03-30 14:41:00|11003.5|11003.5|11004.83|11004.83|11005.06|11005.06|11003.5|11003.5|0
1648651270000|2022-03-30 14:41:10|11003.85|11003.85|11004.02|11004.02|11004.13|11004.13|11003.85|11003.85|0
1648651280000|2022-03-30 14:41:20|11003.93|11003.93|11003.93|11003.93|11003.93|11003.93|11003.93|11003.93|0
1648651290000|2022-03-30 14:41:30|11003.61|11003.61|11003.61|11003.61|11003.61|11003.61|11003.61|11003.61|0
1648651300000|2022-03-30 14:41:40|11003.95|11003.95|11002.7|11002.7|11004.1|11004.1|11002.7|11002.7|0
1648651310000|2022-03-30 14:41:50|11003.1|11003.1|11003.8|11003.8|11003.8|11003.8|11002.7|11002.7|0
1648651320000|2022-03-30 14:42:00|11003.85|11003.85|11003.85|11003.85|11004.83|11004.83|11003.85|11003.85|0
1648651340000|2022-03-30 14:42:20|11003.73|11003.73|11003.73|11003.73|11003.73|11003.73|11003.73|11003.73|0
1648651360000|2022-03-30 14:42:40|11003.84|11003.84|11004.05|11004.05|11004.05|11004.05|11003.84|11003.84|0
1648651370000|2022-03-30 14:42:50|11003.65|11003.65|11002.96|11002.96|11003.65|11003.65|11002.96|11002.96|0
1648651390000|2022-03-30 14:43:10|11002.73|11002.73|11002.73|11002.73|11002.73|11002.73|11001.55|11001.55|0
1648651400000|2022-03-30 14:43:20|11002.61|11002.61|11001.53|11001.53|11002.77|11002.77|11001.53|11001.53|0
1648651410000|2022-03-30 14:43:30|11001.33|11001.33|11001.33|11001.33|11001.33|11001.33|11001.33|11001.33|0
1648651420000|2022-03-30 14:43:40|11001.07|11001.07|11002.03|11002.03|11002.03|11002.03|11000.74|11000.74|0
1648651430000|2022-03-30 14:43:50|11002.29|11002.29|11002.29|11002.29|11002.29|11002.29|11002.29|11002.29|0
1648651440000|2022-03-30 14:44:00|11002.24|11002.24|11001.69|11001.69|11002.24|11002.24|11001.69|11001.69|0
1648651450000|2022-03-30 14:44:10|11001.34|11001.34|11001|11001|11001.34|11001.34|11001|11001|0
1648651460000|2022-03-30 14:44:20|11001.05|11001.05|11001.05|11001.05|11001.05|11001.05|11001.05|11001.05|0
1648651470000|2022-03-30 14:44:30|10999.87|10999.87|11000.13|11000.13|11000.13|11000.13|10999.87|10999.87|0
1648651480000|2022-03-30 14:44:40|10999.15|10999.15|10999.17|10999.17|10999.17|10999.17|10998.98|10998.98|0
1648651490000|2022-03-30 14:44:50|10998.77|10998.77|10997.99|10997.99|10998.77|10998.77|10997.99|10997.99|0
1648651500000|2022-03-30 14:45:00|10997.49|10997.49|10994.07|10994.07|10997.49|10997.49|10993.46|10993.46|0
1648651510000|2022-03-30 14:45:10|10994.01|10994.01|10992.41|10992.41|10994.01|10994.01|10992.41|10992.41|0
1648651520000|2022-03-30 14:45:20|10992.29|10992.29|10992.21|10992.21|10992.29|10992.29|10992.21|10992.21|0
1648651530000|2022-03-30 14:45:30|10991.03|10991.03|10990.41|10990.41|10991.03|10991.03|10990.41|10990.41|0
1648651540000|2022-03-30 14:45:40|10990.46|10990.46|10990.46|10990.46|10990.46|10990.46|10990.46|10990.46|0
1648651550000|2022-03-30 14:45:50|10990.91|10990.91|10990.79|10990.79|10990.91|10990.91|10990.79|10990.79|0
1648651560000|2022-03-30 14:46:00|10990.72|10990.72|10990.72|10990.72|10990.72|10990.72|10990.72|10990.72|0
1648651570000|2022-03-30 14:46:10|10990.59|10990.59|10990.71|10990.71|10990.71|10990.71|10990.59|10990.59|0
1648651580000|2022-03-30 14:46:20|10990.96|10990.96|10991.94|10991.94|10991.94|10991.94|10990.96|10990.96|0
1648651590000|2022-03-30 14:46:30|10991.59|10991.59|10991.02|10991.02|10991.59|10991.59|10990.97|10990.97|0
1648651600000|2022-03-30 14:46:40|10990.04|10990.04|10987.68|10987.68|10990.04|10990.04|10987.68|10987.68|0
1648651610000|2022-03-30 14:46:50|10987.79|10987.79|10987.79|10987.79|10987.9|10987.9|10987.79|10987.79|0
1648651620000|2022-03-30 14:47:00|10987.18|10987.18|10986.39|10986.39|10987.18|10987.18|10986.24|10986.24|0
1648651630000|2022-03-30 14:47:10|10986.22|10986.22|10986.85|10986.85|10987.25|10987.25|10986.07|10986.07|0
1648651640000|2022-03-30 14:47:20|10986.97|10986.97|10986.94|10986.94|10986.97|10986.97|10986.82|10986.82|0
1648651650000|2022-03-30 14:47:30|10986.73|10986.73|10986.88|10986.88|10986.96|10986.96|10986.73|10986.73|0
1648651660000|2022-03-30 14:47:40|10986.72|10986.72|10986.72|10986.72|10986.72|10986.72|10986.72|10986.72|0
1648651680000|2022-03-30 14:48:00|10985.75|10985.75|10986|10986|10986|10986|10985.6|10985.6|0
1648651690000|2022-03-30 14:48:10|10986.4|10986.4|10986.86|10986.86|10987.1|10987.1|10986.4|10986.4|0
1648651700000|2022-03-30 14:48:20|10987.28|10987.28|10987.52|10987.52|10987.52|10987.52|10987.28|10987.28|0
1648651710000|2022-03-30 14:48:30|10987.63|10987.63|10988.04|10988.04|10988.04|10988.04|10987.63|10987.63|0
1648651720000|2022-03-30 14:48:40|10987.93|10987.93|10988.78|10988.78|10988.78|10988.78|10987.93|10987.93|0
1648651750000|2022-03-30 14:49:10|10989.47|10989.47|10989.26|10989.26|10989.47|10989.47|10989.26|10989.26|0
1648651760000|2022-03-30 14:49:20|10989.13|10989.13|10988.69|10988.69|10989.13|10989.13|10988.64|10988.64|0
1648651770000|2022-03-30 14:49:30|10988.82|10988.82|10988.82|10988.82|10988.82|10988.82|10988.82|10988.82|0
1648651780000|2022-03-30 14:49:40|10988.93|10988.93|10988.93|10988.93|10988.93|10988.93|10988.93|10988.93|0
1648651790000|2022-03-30 14:49:50|10989.91|10989.91|10989.7|10989.7|10989.91|10989.91|10989.7|10989.7|0
1648651800000|2022-03-30 14:50:00|10988.72|10988.72|10989.11|10989.11|10989.11|10989.11|10988.72|10988.72|0
1648651810000|2022-03-30 14:50:10|10989.21|10989.21|10989.48|10989.48|10989.48|10989.48|10989.08|10989.08|0
1648651820000|2022-03-30 14:50:20|10989.27|10989.27|10988.3|10988.3|10989.27|10989.27|10988.3|10988.3|0
1648651830000|2022-03-30 14:50:30|10988.09|10988.09|10988.09|10988.09|10988.09|10988.09|10988.09|10988.09|0
1648651840000|2022-03-30 14:50:40|10987.91|10987.91|10986.73|10986.73|10987.91|10987.91|10986.73|10986.73|0
1648651850000|2022-03-30 14:50:50|10987.91|10987.91|10987.91|10987.91|10987.91|10987.91|10987.91|10987.91|0
1648651860000|2022-03-30 14:51:00|10988.43|10988.43|10989.61|10989.61|10989.61|10989.61|10988.43|10988.43|0
1648651870000|2022-03-30 14:51:10|10989.5|10989.5|10989.88|10989.88|10990.68|10990.68|10989.5|10989.5|0
1648651880000|2022-03-30 14:51:20|10989.63|10989.63|10988.62|10988.62|10989.8|10989.8|10988.62|10988.62|0
1648651890000|2022-03-30 14:51:30|10988.54|10988.54|10987.51|10987.51|10988.54|10988.54|10987.36|10987.36|0
1648651900000|2022-03-30 14:51:40|10987.85|10987.85|10987.85|10987.85|10987.85|10987.85|10987.85|10987.85|0
1648651910000|2022-03-30 14:51:50|10988|10988|10988.25|10988.25|10988.25|10988.25|10987.85|10987.85|0
1648651920000|2022-03-30 14:52:00|10988.56|10988.56|10988.56|10988.56|10988.56|10988.56|10988.56|10988.56|0
1648651930000|2022-03-30 14:52:10|10987.87|10987.87|10987.87|10987.87|10987.87|10987.87|10987.87|10987.87|0
1648651940000|2022-03-30 14:52:20|10989.05|10989.05|10989.77|10989.77|10990.03|10990.03|10989.05|10989.05|0
1648651950000|2022-03-30 14:52:30|10989.64|10989.64|10989.31|10989.31|10989.64|10989.64|10989.31|10989.31|0
1648651960000|2022-03-30 14:52:40|10988.33|10988.33|10989.88|10989.88|10989.88|10989.88|10987.93|10987.93|0
1648651970000|2022-03-30 14:52:50|10989.48|10989.48|10990.66|10990.66|10990.66|10990.66|10989.48|10989.48|0
1648651980000|2022-03-30 14:53:00|10990.55|10990.55|10989.44|10989.44|10990.55|10990.55|10989.36|10989.36|0
1648651990000|2022-03-30 14:53:10|10989.33|10989.33|10989.98|10989.98|10990.3|10990.3|10989.33|10989.33|0
1648652000000|2022-03-30 14:53:20|10989.77|10989.77|10989.84|10989.84|10989.84|10989.84|10989.66|10989.66|0
1648652010000|2022-03-30 14:53:30|10990.05|10990.05|10990.05|10990.05|10990.05|10990.05|10990.05|10990.05|0
1648652040000|2022-03-30 14:54:00|10989.82|10989.82|10989.28|10989.28|10989.82|10989.82|10989.28|10989.28|0
1648652050000|2022-03-30 14:54:10|10989.16|10989.16|10989.84|10989.84|10989.84|10989.84|10989.05|10989.05|0
1648652060000|2022-03-30 14:54:20|10989.15|10989.15|10989.15|10989.15|10989.15|10989.15|10989.15|10989.15|0
1648652070000|2022-03-30 14:54:30|10988.9|10988.9|10988.9|10988.9|10988.9|10988.9|10988.9|10988.9|0
1648652080000|2022-03-30 14:54:40|10988.56|10988.56|10988.43|10988.43|10988.56|10988.56|10988.43|10988.43|0
1648652090000|2022-03-30 14:54:50|10988.28|10988.28|10988.28|10988.28|10988.28|10988.28|10988.28|10988.28|0
1648652100000|2022-03-30 14:55:00|10988.08|10988.08|10988.47|10988.47|10988.47|10988.47|10986.94|10986.94|0
1648652110000|2022-03-30 14:55:10|10988.35|10988.35|10988.51|10988.51|10988.61|10988.61|10988.35|10988.35|0
1648652120000|2022-03-30 14:55:20|10988.63|10988.63|10987.72|10987.72|10988.63|10988.63|10986.53|10986.53|0
1648652130000|2022-03-30 14:55:30|10986.74|10986.74|10988.69|10988.69|10988.69|10988.69|10986.74|10986.74|0
1648652140000|2022-03-30 14:55:40|10988.9|10988.9|10987.93|10987.93|10988.9|10988.9|10987.93|10987.93|0
1648652150000|2022-03-30 14:55:50|10986.74|10986.74|10985.95|10985.95|10986.74|10986.74|10985.95|10985.95|0
1648652160000|2022-03-30 14:56:00|10984.77|10984.77|10985.52|10985.52|10986.07|10986.07|10984.77|10984.77|0
1648652170000|2022-03-30 14:56:10|10985.32|10985.32|10984.46|10984.46|10985.32|10985.32|10984.46|10984.46|0
1648652180000|2022-03-30 14:56:20|10984.25|10984.25|10983.86|10983.86|10984.38|10984.38|10983.86|10983.86|0
1648652190000|2022-03-30 14:56:30|10984.21|10984.21|10984.01|10984.01|10984.21|10984.21|10984.01|10984.01|0
1648652200000|2022-03-30 14:56:40|10983.6|10983.6|10983.6|10983.6|10983.72|10983.72|10983.6|10983.6|0
1648652210000|2022-03-30 14:56:50|10983.48|10983.48|10983.33|10983.33|10983.48|10983.48|10983.33|10983.33|0
1648652220000|2022-03-30 14:57:00|10984.31|10984.31|10985.05|10985.05|10985.05|10985.05|10984.31|10984.31|0
1648652230000|2022-03-30 14:57:10|10985.28|10985.28|10985.69|10985.69|10985.69|10985.69|10985.28|10985.28|0
1648652240000|2022-03-30 14:57:20|10985.89|10985.89|10984.03|10984.03|10986.01|10986.01|10984.03|10984.03|0
1648652250000|2022-03-30 14:57:30|10984.14|10984.14|10983.98|10983.98|10984.14|10984.14|10983.86|10983.86|0
1648652260000|2022-03-30 14:57:40|10984.1|10984.1|10983.35|10983.35|10984.1|10984.1|10983.35|10983.35|0
1648652280000|2022-03-30 14:58:00|10983.7|10983.7|10983.7|10983.7|10983.7|10983.7|10983.58|10983.58|0
1648652290000|2022-03-30 14:58:10|10982.72|10982.72|10982.98|10982.98|10982.98|10982.98|10982.72|10982.72|0
1648652300000|2022-03-30 14:58:20|10982.87|10982.87|10982.66|10982.66|10982.87|10982.87|10982.66|10982.66|0
1648652310000|2022-03-30 14:58:30|10982.81|10982.81|10983.45|10983.45|10983.45|10983.45|10982.7|10982.7|0
1648652330000|2022-03-30 14:58:50|10984.63|10984.63|10984.29|10984.29|10984.63|10984.63|10984.29|10984.29|0
1648652340000|2022-03-30 14:59:00|10984.08|10984.08|10984.08|10984.08|10984.08|10984.08|10984.08|10984.08|0
1648652350000|2022-03-30 14:59:10|10983.48|10983.48|10983.37|10983.37|10983.48|10983.48|10983.37|10983.37|0
1648652360000|2022-03-30 14:59:20|10982.18|10982.18|10981.94|10981.94|10982.18|10982.18|10981.94|10981.94|0
1648652370000|2022-03-30 14:59:30|10981.54|10981.54|10981.54|10981.54|10981.54|10981.54|10981.54|10981.54|0
1648652380000|2022-03-30 14:59:40|10981.75|10981.75|10982.08|10982.08|10982.38|10982.38|10981.66|10981.66|0
1648652390000|2022-03-30 14:59:50|10981.9|10981.9|10981.7|10981.7|10981.9|10981.9|10981.7|10981.7|0
1648652400000|2022-03-30 15:00:00|10981.5|10981.5|10979.86|10979.86|10981.5|10981.5|10979.86|10979.86|0
1648652410000|2022-03-30 15:00:10|10979.46|10979.46|10979.26|10979.26|10979.46|10979.46|10979.26|10979.26|0
1648652420000|2022-03-30 15:00:20|10978.92|10978.92|10980.62|10980.62|10980.62|10980.62|10978.92|10978.92|0
1648652430000|2022-03-30 15:00:30|10980.77|10980.77|10982.49|10982.49|10982.49|10982.49|10980.77|10980.77|0
1648652440000|2022-03-30 15:00:40|10981.31|10981.31|10981.46|10981.46|10981.46|10981.46|10981.31|10981.31|0
1648652450000|2022-03-30 15:00:50|10980.77|10980.77|10980.65|10980.65|10980.77|10980.77|10980.65|10980.65|0
1648652460000|2022-03-30 15:01:00|10981|10981|10982.29|10982.29|10982.29|10982.29|10981|10981|0
1648652470000|2022-03-30 15:01:10|10982.42|10982.42|10983.37|10983.37|10983.6|10983.6|10982.42|10982.42|0
1648652480000|2022-03-30 15:01:20|10983.16|10983.16|10983.25|10983.25|10983.25|10983.25|10982.99|10982.99|0
1648652490000|2022-03-30 15:01:30|10983.37|10983.37|10984.32|10984.32|10984.32|10984.32|10983.18|10983.18|0
1648652500000|2022-03-30 15:01:40|10985.51|10985.51|10985.69|10985.69|10985.69|10985.69|10985.51|10985.51|0
1648652510000|2022-03-30 15:01:50|10985.89|10985.89|10986.87|10986.87|10986.87|10986.87|10985.89|10985.89|0
1648652520000|2022-03-30 15:02:00|10988.05|10988.05|10988.05|10988.05|10988.05|10988.05|10988.05|10988.05|0
1648652530000|2022-03-30 15:02:10|10987.87|10987.87|10987.92|10987.92|10987.92|10987.92|10987.87|10987.87|0
1648652540000|2022-03-30 15:02:20|10987.8|10987.8|10989.05|10989.05|10989.05|10989.05|10986.5|10986.5|0
1648652550000|2022-03-30 15:02:30|10990.23|10990.23|10991.42|10991.42|10991.42|10991.42|10989.05|10989.05|0
1648652560000|2022-03-30 15:02:40|10992.6|10992.6|10993.05|10993.05|10993.05|10993.05|10992.6|10992.6|0
1648652570000|2022-03-30 15:02:50|10993.45|10993.45|10994.42|10994.42|10994.42|10994.42|10993.45|10993.45|0
1648652580000|2022-03-30 15:03:00|10994.63|10994.63|10995.9|10995.9|10995.9|10995.9|10994.63|10994.63|0
1648652590000|2022-03-30 15:03:10|10996.13|10996.13|10996.26|10996.26|10997.23|10997.23|10995.93|10995.93|0
1648652600000|2022-03-30 15:03:20|10994.1|10994.1|10994.1|10994.1|10994.1|10994.1|10994.1|10994.1|0
1648652620000|2022-03-30 15:03:40|10993.99|10993.99|10993.99|10993.99|10993.99|10993.99|10993.99|10993.99|0
1648652630000|2022-03-30 15:03:50|10992.8|10992.8|10991.63|10991.63|10992.95|10992.95|10991.63|10991.63|0
1648652640000|2022-03-30 15:04:00|10991.84|10991.84|10991.97|10991.97|10993.16|10993.16|10991.58|10991.58|0
1648652650000|2022-03-30 15:04:10|10993.16|10993.16|10993.16|10993.16|10993.16|10993.16|10993.16|10993.16|0
1648652660000|2022-03-30 15:04:20|10993.21|10993.21|10986.77|10986.77|10993.21|10993.21|10986.77|10986.77|0
1648652670000|2022-03-30 15:04:30|10986.42|10986.42|10987.19|10987.19|10987.61|10987.61|10986.01|10986.01|0
1648652700000|2022-03-30 15:05:00|10986.01|10986.01|10985.8|10985.8|10987.19|10987.19|10985.8|10985.8|0
1648652710000|2022-03-30 15:05:10|10984.83|10984.83|10983.85|10983.85|10984.83|10984.83|10983.85|10983.85|0
1648652720000|2022-03-30 15:05:20|10985.03|10985.03|10987.06|10987.06|10987.06|10987.06|10984.69|10984.69|0
1648652730000|2022-03-30 15:05:30|10986.85|10986.85|10988.53|10988.53|10988.53|10988.53|10986.85|10986.85|0
1648652740000|2022-03-30 15:05:40|10988.23|10988.23|10988.01|10988.01|10988.35|10988.35|10988.01|10988.01|0
1648652750000|2022-03-30 15:05:50|10986.83|10986.83|10986.83|10986.83|10986.83|10986.83|10986.83|10986.83|0
1648652760000|2022-03-30 15:06:00|10986.78|10986.78|10987.13|10987.13|10987.13|10987.13|10986.78|10986.78|0
1648652770000|2022-03-30 15:06:10|10987.01|10987.01|10986.93|10986.93|10987.99|10987.99|10986.81|10986.81|0
1648652780000|2022-03-30 15:06:20|10986.43|10986.43|10986.1|10986.1|10986.43|10986.43|10986.1|10986.1|0
1648652800000|2022-03-30 15:06:40|10985.95|10985.95|10985.64|10985.64|10985.95|10985.95|10985.33|10985.33|0
1648652810000|2022-03-30 15:06:50|10985.52|10985.52|10984.78|10984.78|10985.52|10985.52|10984.78|10984.78|0
1648652820000|2022-03-30 15:07:00|10984.66|10984.66|10985.85|10985.85|10985.85|10985.85|10984.66|10984.66|0
1648652830000|2022-03-30 15:07:10|10985.97|10985.97|10987.51|10987.51|10987.63|10987.63|10985.97|10985.97|0
1648652840000|2022-03-30 15:07:20|10987.91|10987.91|10988.02|10988.02|10988.02|10988.02|10987.91|10987.91|0
1648652850000|2022-03-30 15:07:30|10987.05|10987.05|10987.14|10987.14|10987.14|10987.14|10987.05|10987.05|0
1648652860000|2022-03-30 15:07:40|10985.95|10985.95|10985.95|10985.95|10985.95|10985.95|10985.95|10985.95|0
1648652870000|2022-03-30 15:07:50|10986.19|10986.19|10987.29|10987.29|10987.41|10987.41|10986.19|10986.19|0
1648652880000|2022-03-30 15:08:00|10987.64|10987.64|10987.75|10987.75|10987.87|10987.87|10987.64|10987.64|0
1648652890000|2022-03-30 15:08:10|10987.87|10987.87|10987.88|10987.88|10987.99|10987.99|10987.75|10987.75|0
1648652900000|2022-03-30 15:08:20|10988.23|10988.23|10988.15|10988.15|10988.23|10988.23|10988.15|10988.15|0
1648652910000|2022-03-30 15:08:30|10988.28|10988.28|10990.21|10990.21|10990.33|10990.33|10988.28|10988.28|0
1648652920000|2022-03-30 15:08:40|10990.9|10990.9|10992.11|10992.11|10992.11|10992.11|10990.79|10990.79|0
1648652930000|2022-03-30 15:08:50|10991.99|10991.99|10992.98|10992.98|10993.2|10993.2|10991.99|10991.99|0
1648652940000|2022-03-30 15:09:00|10993.03|10993.03|10992.34|10992.34|10993.15|10993.15|10991.97|10991.97|0
1648652960000|2022-03-30 15:09:20|10992.74|10992.74|10994.05|10994.05|10994.05|10994.05|10992.74|10992.74|0
1648652970000|2022-03-30 15:09:30|10993.08|10993.08|10993.19|10993.19|10993.19|10993.19|10993.08|10993.08|0
1648652980000|2022-03-30 15:09:40|10994.37|10994.37|10992.03|10992.03|10994.37|10994.37|10992.03|10992.03|0
1648652990000|2022-03-30 15:09:50|10991.9|10991.9|10991.9|10991.9|10991.9|10991.9|10991.9|10991.9|0
1648653000000|2022-03-30 15:10:00|10991.83|10991.83|10990.95|10990.95|10991.83|10991.83|10990.8|10990.8|0
1648653010000|2022-03-30 15:10:10|10990.74|10990.74|10990.27|10990.27|10991.72|10991.72|10990.27|10990.27|0
1648653020000|2022-03-30 15:10:20|10989.09|10989.09|10990.39|10990.39|10990.39|10990.39|10989.09|10989.09|0
1648653030000|2022-03-30 15:10:30|10990.51|10990.51|10989.86|10989.86|10990.51|10990.51|10989.86|10989.86|0
1648653040000|2022-03-30 15:10:40|10990.55|10990.55|10990.15|10990.15|10990.55|10990.55|10990.02|10990.02|0
1648653050000|2022-03-30 15:10:50|10990.35|10990.35|10990.35|10990.35|10990.35|10990.35|10990.35|10990.35|0
1648653060000|2022-03-30 15:11:00|10989.17|10989.17|10989.05|10989.05|10989.17|10989.17|10989.05|10989.05|0
1648653070000|2022-03-30 15:11:10|10988.85|10988.85|10988.64|10988.64|10988.85|10988.85|10988.64|10988.64|0
1648653080000|2022-03-30 15:11:20|10988.29|10988.29|10988.82|10988.82|10988.82|10988.82|10987.63|10987.63|0
1648653090000|2022-03-30 15:11:30|10987.63|10987.63|10987.56|10987.56|10987.76|10987.76|10987.56|10987.56|0
1648653100000|2022-03-30 15:11:40|10987.36|10987.36|10987.31|10987.31|10987.36|10987.36|10987.31|10987.31|0
1648653130000|2022-03-30 15:12:10|10987.12|10987.12|10987.99|10987.99|10988.1|10988.1|10987.12|10987.12|0
1648653140000|2022-03-30 15:12:20|10987.91|10987.91|10987.33|10987.33|10987.91|10987.91|10987.33|10987.33|0
1648653170000|2022-03-30 15:12:50|10988.51|10988.51|10988.92|10988.92|10988.92|10988.92|10988.51|10988.51|0
1648653180000|2022-03-30 15:13:00|10988.57|10988.57|10988.34|10988.34|10988.57|10988.57|10988.34|10988.34|0
1648653190000|2022-03-30 15:13:10|10988.45|10988.45|10990.38|10990.38|10990.38|10990.38|10988.45|10988.45|0
1648653200000|2022-03-30 15:13:20|10990.26|10990.26|10989.53|10989.53|10990.71|10990.71|10989.53|10989.53|0
1648653210000|2022-03-30 15:13:30|10990.71|10990.71|10990.71|10990.71|10990.71|10990.71|10990.71|10990.71|0
1648653220000|2022-03-30 15:13:40|10991.11|10991.11|10993.47|10993.47|10993.47|10993.47|10991.11|10991.11|0
1648653230000|2022-03-30 15:13:50|10993.29|10993.29|10994.49|10994.49|10994.49|10994.49|10993.11|10993.11|0
1648653240000|2022-03-30 15:14:00|10995.68|10995.68|10996.04|10996.04|10996.04|10996.04|10994.86|10994.86|0
1648653250000|2022-03-30 15:14:10|10996.39|10996.39|10997.22|10997.22|10997.57|10997.57|10996.39|10996.39|0
1648653260000|2022-03-30 15:14:20|10998.2|10998.2|10998.2|10998.2|10998.2|10998.2|10998.2|10998.2|0
1648653270000|2022-03-30 15:14:30|10998.08|10998.08|10998.08|10998.08|10998.08|10998.08|10998.08|10998.08|0
1648653280000|2022-03-30 15:14:40|11000.04|11000.04|10999.17|10999.17|11000.04|11000.04|10998.98|10998.98|0
1648653290000|2022-03-30 15:14:50|10999.1|10999.1|10998.79|10998.79|10999.77|10999.77|10998.79|10998.79|0
1648653300000|2022-03-30 15:15:00|10999.03|10999.03|10997.9|10997.9|10999.03|10999.03|10997.21|10997.21|0
1648653310000|2022-03-30 15:15:10|10997.81|10997.81|10997.69|10997.69|10997.86|10997.86|10997.6|10997.6|0
1648653320000|2022-03-30 15:15:20|10996.51|10996.51|10997.69|10997.69|10997.69|10997.69|10996.51|10996.51|0
1648653330000|2022-03-30 15:15:30|10997.82|10997.82|10997.82|10997.82|10997.82|10997.82|10997.82|10997.82|0
1648653340000|2022-03-30 15:15:40|10997.13|10997.13|10998.21|10998.21|10998.33|10998.33|10997.13|10997.13|0
1648653350000|2022-03-30 15:15:50|10998.33|10998.33|10996.82|10996.82|10998.44|10998.44|10996.82|10996.82|0
1648653360000|2022-03-30 15:16:00|10996.61|10996.61|10996.35|10996.35|10996.61|10996.61|10996.35|10996.35|0
1648653370000|2022-03-30 15:16:10|10996.2|10996.2|10996.27|10996.27|10996.27|10996.27|10996.07|10996.07|0
1648653380000|2022-03-30 15:16:20|10996.39|10996.39|10993.09|10993.09|10996.39|10996.39|10993.09|10993.09|0
1648653390000|2022-03-30 15:16:30|10993.35|10993.35|10991.79|10991.79|10993.35|10993.35|10991.79|10991.79|0
1648653400000|2022-03-30 15:16:40|10991.44|10991.44|10991.25|10991.25|10991.44|10991.44|10991.25|10991.25|0
1648653410000|2022-03-30 15:16:50|10991.18|10991.18|10991.28|10991.28|10991.6|10991.6|10991.18|10991.18|0
1648653420000|2022-03-30 15:17:00|10991.22|10991.22|10990.96|10990.96|10991.22|10991.22|10990.96|10990.96|0
1648653430000|2022-03-30 15:17:10|10991.3|10991.3|10991.3|10991.3|10991.3|10991.3|10991.3|10991.3|0
1648653440000|2022-03-30 15:17:20|10991.43|10991.43|10991.43|10991.43|10991.43|10991.43|10991.43|10991.43|0
1648653450000|2022-03-30 15:17:30|10991.35|10991.35|10991.08|10991.08|10991.35|10991.35|10991.08|10991.08|0
1648653460000|2022-03-30 15:17:40|10990.73|10990.73|10990.73|10990.73|10990.73|10990.73|10990.73|10990.73|0
1648653470000|2022-03-30 15:17:50|10991.71|10991.71|10991.5|10991.5|10992.69|10992.69|10991.5|10991.5|0
1648653480000|2022-03-30 15:18:00|10991.65|10991.65|10991.5|10991.5|10991.65|10991.65|10991.5|10991.5|0
1648653490000|2022-03-30 15:18:10|10991.38|10991.38|10991.5|10991.5|10991.5|10991.5|10991.38|10991.38|0
1648653500000|2022-03-30 15:18:20|10991.37|10991.37|10991.62|10991.62|10991.62|10991.62|10991.11|10991.11|0
1648653520000|2022-03-30 15:18:40|10991.56|10991.56|10991.17|10991.17|10991.56|10991.56|10991.17|10991.17|0
1648653530000|2022-03-30 15:18:50|10991.22|10991.22|10992.41|10992.41|10992.41|10992.41|10991.22|10991.22|0
1648653540000|2022-03-30 15:19:00|10992.46|10992.46|10991.11|10991.11|10992.46|10992.46|10991.11|10991.11|0
1648653550000|2022-03-30 15:19:10|10990.85|10990.85|10991.48|10991.48|10991.83|10991.83|10990.85|10990.85|0
1648653560000|2022-03-30 15:19:20|10991.42|10991.42|10991.42|10991.42|10991.42|10991.42|10991.42|10991.42|0
1648653580000|2022-03-30 15:19:40|10991.07|10991.07|10991|10991|10991.07|10991.07|10991|10991|0
1648653590000|2022-03-30 15:19:50|10989.81|10989.81|10990.06|10990.06|10990.65|10990.65|10989.47|10989.47|0
1648653600000|2022-03-30 15:20:00|10989.96|10989.96|10990.93|10990.93|10991.09|10991.09|10989.96|10989.96|0
1648653610000|2022-03-30 15:20:10|10990.73|10990.73|10991.47|10991.47|10991.47|10991.47|10990.73|10990.73|0
1648653620000|2022-03-30 15:20:20|10990.49|10990.49|10988.36|10988.36|10990.64|10990.64|10988.15|10988.15|0
1648653630000|2022-03-30 15:20:30|10988.56|10988.56|10988.4|10988.4|10988.56|10988.56|10988.4|10988.4|0
1648653640000|2022-03-30 15:20:40|10988.25|10988.25|10988.25|10988.25|10988.25|10988.25|10988.25|10988.25|0
1648653650000|2022-03-30 15:20:50|10988.14|10988.14|10989.42|10989.42|10989.42|10989.42|10988.14|10988.14|0
1648653660000|2022-03-30 15:21:00|10990.11|10990.11|10991.41|10991.41|10991.41|10991.41|10990.11|10990.11|0
1648653670000|2022-03-30 15:21:10|10991.36|10991.36|10989.27|10989.27|10991.43|10991.43|10989.27|10989.27|0
1648653680000|2022-03-30 15:21:20|10989.19|10989.19|10989.07|10989.07|10989.19|10989.19|10989.07|10989.07|0
1648653690000|2022-03-30 15:21:30|10989.59|10989.59|10987.9|10987.9|10989.99|10989.99|10987.9|10987.9|0
1648653700000|2022-03-30 15:21:40|10987.83|10987.83|10987.46|10987.46|10987.83|10987.83|10987.46|10987.46|0
1648653710000|2022-03-30 15:21:50|10987.25|10987.25|10987.25|10987.25|10987.25|10987.25|10987.25|10987.25|0
1648653720000|2022-03-30 15:22:00|10986.27|10986.27|10986.55|10986.55|10986.55|10986.55|10986.27|10986.27|0
1648653730000|2022-03-30 15:22:10|10986.32|10986.32|10987.29|10987.29|10988.27|10988.27|10986.32|10986.32|0
1648653740000|2022-03-30 15:22:20|10987.42|10987.42|10987.96|10987.96|10988.4|10988.4|10987.42|10987.42|0
1648653750000|2022-03-30 15:22:30|10987.76|10987.76|10987.76|10987.76|10987.76|10987.76|10987.61|10987.61|0
1648653760000|2022-03-30 15:22:40|10988.73|10988.73|10986.13|10986.13|10988.78|10988.78|10986.13|10986.13|0
1648653770000|2022-03-30 15:22:50|10985.87|10985.87|10985.66|10985.66|10985.87|10985.87|10985.66|10985.66|0
1648653780000|2022-03-30 15:23:00|10985.5|10985.5|10985.39|10985.39|10985.7|10985.7|10985.39|10985.39|0
1648653790000|2022-03-30 15:23:10|10985.26|10985.26|10985.33|10985.33|10985.33|10985.33|10985.26|10985.26|0
1648653810000|2022-03-30 15:23:30|10984.15|10984.15|10983.17|10983.17|10984.15|10984.15|10983.17|10983.17|0
1648653820000|2022-03-30 15:23:40|10983.29|10983.29|10985.63|10985.63|10985.78|10985.78|10983.29|10983.29|0
1648653830000|2022-03-30 15:23:50|10985.89|10985.89|10985.76|10985.76|10986.02|10986.02|10985.52|10985.52|0
1648653840000|2022-03-30 15:24:00|10985.53|10985.53|10986.71|10986.71|10986.71|10986.71|10985.37|10985.37|0
1648653850000|2022-03-30 15:24:10|10987.9|10987.9|10989.89|10989.89|10989.89|10989.89|10987.9|10987.9|0
1648653860000|2022-03-30 15:24:20|10990.29|10990.29|10990.05|10990.05|10990.45|10990.45|10990.05|10990.05|0
1648653870000|2022-03-30 15:24:30|10989.94|10989.94|10990.05|10990.05|10990.05|10990.05|10989.94|10989.94|0
1648653880000|2022-03-30 15:24:40|10989.85|10989.85|10989.85|10989.85|10989.85|10989.85|10989.85|10989.85|0
1648653890000|2022-03-30 15:24:50|10989.7|10989.7|10989.91|10989.91|10989.91|10989.91|10989.7|10989.7|0
1648653900000|2022-03-30 15:25:00|10990.07|10990.07|10991.04|10991.04|10991.04|10991.04|10990.07|10990.07|0
1648653910000|2022-03-30 15:25:10|10990.95|10990.95|10990.51|10990.51|10991.35|10991.35|10990.51|10990.51|0
1648653920000|2022-03-30 15:25:20|10990.74|10990.74|10991.51|10991.51|10991.51|10991.51|10990.53|10990.53|0
1648653940000|2022-03-30 15:25:40|10991.39|10991.39|10991.39|10991.39|10991.73|10991.73|10991.39|10991.39|0
1648653950000|2022-03-30 15:25:50|10991.54|10991.54|10992.49|10992.49|10992.49|10992.49|10991.54|10991.54|0
1648653960000|2022-03-30 15:26:00|10992.62|10992.62|10992.83|10992.83|10992.83|10992.83|10992.62|10992.62|0
1648653970000|2022-03-30 15:26:10|10992.71|10992.71|10991.26|10991.26|10992.71|10992.71|10990.08|10990.08|0
1648653980000|2022-03-30 15:26:20|10991.15|10991.15|10991.15|10991.15|10991.15|10991.15|10991.15|10991.15|0
1648653990000|2022-03-30 15:26:30|10991.26|10991.26|10992.29|10992.29|10992.29|10992.29|10991.26|10991.26|0
1648654000000|2022-03-30 15:26:40|10992.41|10992.41|10991.08|10991.08|10992.41|10992.41|10991.08|10991.08|0
1648654010000|2022-03-30 15:26:50|10990.11|10990.11|10989.73|10989.73|10990.11|10990.11|10989.73|10989.73|0
1648654020000|2022-03-30 15:27:00|10989.58|10989.58|10988.25|10988.25|10989.58|10989.58|10988.23|10988.23|0
1648654030000|2022-03-30 15:27:10|10987.28|10987.28|10987.91|10987.91|10987.91|10987.91|10987.24|10987.24|0
1648654040000|2022-03-30 15:27:20|10987.75|10987.75|10987.73|10987.73|10988|10988|10987.63|10987.63|0
1648654050000|2022-03-30 15:27:30|10987.62|10987.62|10987.62|10987.62|10987.62|10987.62|10987.62|10987.62|0
1648654060000|2022-03-30 15:27:40|10987.5|10987.5|10985.79|10985.79|10987.5|10987.5|10985.79|10985.79|0
1648654070000|2022-03-30 15:27:50|10985.73|10985.73|10985.29|10985.29|10985.8|10985.8|10985.29|10985.29|0
1648654080000|2022-03-30 15:28:00|10985.46|10985.46|10984.92|10984.92|10985.46|10985.46|10983.48|10983.48|0
1648654090000|2022-03-30 15:28:10|10984.77|10984.77|10984.06|10984.06|10984.77|10984.77|10983.59|10983.59|0
1648654100000|2022-03-30 15:28:20|10984.29|10984.29|10985.06|10985.06|10985.48|10985.48|10984.29|10984.29|0
1648654110000|2022-03-30 15:28:30|10984.94|10984.94|10984.54|10984.54|10984.94|10984.94|10984.54|10984.54|0
1648654120000|2022-03-30 15:28:40|10983.57|10983.57|10983.93|10983.93|10984.54|10984.54|10983.57|10983.57|0
1648654130000|2022-03-30 15:28:50|10983.81|10983.81|10984.01|10984.01|10984.01|10984.01|10983.61|10983.61|0
1648654140000|2022-03-30 15:29:00|10985.48|10985.48|10983.97|10983.97|10985.93|10985.93|10983.97|10983.97|0
1648654150000|2022-03-30 15:29:10|10983.9|10983.9|10985.38|10985.38|10985.72|10985.72|10983.9|10983.9|0
1648654160000|2022-03-30 15:29:20|10985.29|10985.29|10984.7|10984.7|10985.29|10985.29|10984.35|10984.35|0
1648654170000|2022-03-30 15:29:30|10985.04|10985.04|10987.05|10987.05|10987.13|10987.13|10984.72|10984.72|0
1648654180000|2022-03-30 15:29:40|10989.01|10989.01|10980.5|10980.5|10989.01|10989.01|10980.5|10980.5|0
1648654190000|2022-03-30 15:29:50|10980.8|10980.8|10984.54|10984.54|10986.32|10986.32|10980.8|10980.8|0
1648710900000|2022-03-31 07:15:00|11114.15|11114.15|11114.15|11114.15|11114.15|11114.15|11114.15|11114.15|0
1648710910000|2022-03-31 07:15:10|11115.15|11115.15|11117.5|11117.5|11117.5|11117.5|11115.15|11115.15|0
1648710920000|2022-03-31 07:15:20|11117.61|11117.61|11119.43|11119.43|11119.43|11119.43|11117.61|11117.61|0
1648710930000|2022-03-31 07:15:30|11119.67|11119.67|11117.51|11117.51|11119.67|11119.67|11117.51|11117.51|0
1648710940000|2022-03-31 07:15:40|11116.53|11116.53|11118.91|11118.91|11118.91|11118.91|11116.53|11116.53|0
1648710950000|2022-03-31 07:15:50|11117.85|11117.85|11116.88|11116.88|11117.85|11117.85|11116.88|11116.88|0
1648710960000|2022-03-31 07:16:00|11114.92|11114.92|11115.9|11115.9|11115.9|11115.9|11113.95|11113.95|0
1648710980000|2022-03-31 07:16:20|11116.74|11116.74|11119.11|11119.11|11119.11|11119.11|11116.74|11116.74|0
1648710990000|2022-03-31 07:16:30|11119.34|11119.34|11119.34|11119.34|11119.34|11119.34|11119.34|11119.34|0
1648711000000|2022-03-31 07:16:40|11119.51|11119.51|11122.86|11122.86|11124.23|11124.23|11119.51|11119.51|0
1648711010000|2022-03-31 07:16:50|11124.04|11124.04|11125.22|11125.22|11125.22|11125.22|11124.04|11124.04|0
1648711020000|2022-03-31 07:17:00|11124.54|11124.54|11121.65|11121.65|11124.54|11124.54|11121.65|11121.65|0
1648711030000|2022-03-31 07:17:10|11120.95|11120.95|11120.95|11120.95|11120.95|11120.95|11120.95|11120.95|0
1648711040000|2022-03-31 07:17:20|11120.79|11120.79|11120.79|11120.79|11120.79|11120.79|11120.79|11120.79|0
1648711050000|2022-03-31 07:17:30|11120.99|11120.99|11120.99|11120.99|11120.99|11120.99|11120.99|11120.99|0
1648711060000|2022-03-31 07:17:40|11120.01|11120.01|11122.94|11122.94|11122.94|11122.94|11120.01|11120.01|0
1648711070000|2022-03-31 07:17:50|11124.12|11124.12|11124.12|11124.12|11124.12|11124.12|11124.12|11124.12|0
1648711080000|2022-03-31 07:18:00|11123.49|11123.49|11125.61|11125.61|11125.61|11125.61|11123.49|11123.49|0
1648711090000|2022-03-31 07:18:10|11128.54|11128.54|11129.03|11129.03|11129.8|11129.8|11128.54|11128.54|0
1648711100000|2022-03-31 07:18:20|11128.05|11128.05|11129.28|11129.28|11129.84|11129.84|11128.05|11128.05|0
1648711110000|2022-03-31 07:18:30|11131.24|11131.24|11131.24|11131.24|11131.24|11131.24|11131.24|11131.24|0
1648711130000|2022-03-31 07:18:50|11129.28|11129.28|11129.28|11129.28|11129.28|11129.28|11129.28|11129.28|0
1648711140000|2022-03-31 07:19:00|11128.31|11128.31|11128.26|11128.26|11128.31|11128.31|11128.02|11128.02|0
1648711150000|2022-03-31 07:19:10|11128.14|11128.14|11128.14|11128.14|11128.14|11128.14|11128.14|11128.14|0
1648711160000|2022-03-31 07:19:20|11130.1|11130.1|11131.07|11131.07|11131.07|11131.07|11130.1|11130.1|0
1648711170000|2022-03-31 07:19:30|11132.05|11132.05|11131.74|11131.74|11133.7|11133.7|11131.74|11131.74|0
1648711180000|2022-03-31 07:19:40|11130.77|11130.77|11130.77|11130.77|11130.77|11130.77|11130.77|11130.77|0
1648711190000|2022-03-31 07:19:50|11128.81|11128.81|11128.81|11128.81|11128.81|11128.81|11128.81|11128.81|0
1648711200000|2022-03-31 07:20:00|11128.02|11128.02|11128.65|11128.65|11128.65|11128.65|11127.81|11127.81|0
1648711210000|2022-03-31 07:20:10|11131.99|11131.99|11133.1|11133.1|11133.17|11133.17|11131.57|11131.57|0
1648711220000|2022-03-31 07:20:20|11130.73|11130.73|11130.73|11130.73|11130.73|11130.73|11130.73|11130.73|0
1648711230000|2022-03-31 07:20:30|11131.91|11131.91|11131.91|11131.91|11131.91|11131.91|11131.91|11131.91|0
1648711240000|2022-03-31 07:20:40|11132.28|11132.28|11132.28|11132.28|11132.28|11132.28|11132.28|11132.28|0
1648711260000|2022-03-31 07:21:00|11131.3|11131.3|11128.16|11128.16|11131.3|11131.3|11127.96|11127.96|0
1648711270000|2022-03-31 07:21:10|11127.7|11127.7|11128.68|11128.68|11128.68|11128.68|11127.7|11127.7|0
1648711280000|2022-03-31 07:21:20|11127.7|11127.7|11127.7|11127.7|11127.7|11127.7|11127.7|11127.7|0
1648711290000|2022-03-31 07:21:30|11128.16|11128.16|11128.27|11128.27|11128.27|11128.27|11128.16|11128.16|0
1648711310000|2022-03-31 07:21:50|11128.15|11128.15|11126.64|11126.64|11128.15|11128.15|11125.78|11125.78|0
1648711320000|2022-03-31 07:22:00|11126.29|11126.29|11126.63|11126.63|11126.63|11126.63|11126.29|11126.29|0
1648711340000|2022-03-31 07:22:20|11126.48|11126.48|11124.24|11124.24|11130.02|11130.02|11124.24|11124.24|0
1648711350000|2022-03-31 07:22:30|11124.13|11124.13|11125.87|11125.87|11125.87|11125.87|11124.13|11124.13|0
1648711360000|2022-03-31 07:22:40|11125.16|11125.16|11124.6|11124.6|11127.53|11127.53|11124.6|11124.6|0
1648711370000|2022-03-31 07:22:50|11124.2|11124.2|11122.83|11122.83|11124.2|11124.2|11122.83|11122.83|0
1648711380000|2022-03-31 07:23:00|11124.01|11124.01|11124.01|11124.01|11124.01|11124.01|11124.01|11124.01|0
1648711390000|2022-03-31 07:23:10|11123.59|11123.59|11122.41|11122.41|11123.59|11123.59|11120.04|11120.04|0
1648711400000|2022-03-31 07:23:20|11121.23|11121.23|11121.99|11121.99|11122.2|11122.2|11121.23|11121.23|0
1648711410000|2022-03-31 07:23:30|11121.88|11121.88|11121.76|11121.76|11121.88|11121.88|11121.76|11121.76|0
1648711420000|2022-03-31 07:23:40|11121.88|11121.88|11125.01|11125.01|11125.01|11125.01|11121.88|11121.88|0
1648711430000|2022-03-31 07:23:50|11125.99|11125.99|11125.99|11125.99|11125.99|11125.99|11125.99|11125.99|0
1648711440000|2022-03-31 07:24:00|11126.46|11126.46|11126.46|11126.46|11126.46|11126.46|11126.46|11126.46|0
1648711450000|2022-03-31 07:24:10|11126.21|11126.21|11125.21|11125.21|11126.21|11126.21|11125.21|11125.21|0
1648711460000|2022-03-31 07:24:20|11126.18|11126.18|11125.86|11125.86|11126.96|11126.96|11125.73|11125.73|0
1648711470000|2022-03-31 07:24:30|11128.22|11128.22|11128.22|11128.22|11128.22|11128.22|11128.22|11128.22|0
1648711490000|2022-03-31 07:24:50|11130.18|11130.18|11131.36|11131.36|11131.36|11131.36|11130.18|11130.18|0
1648711500000|2022-03-31 07:25:00|11131.13|11131.13|11130.37|11130.37|11131.13|11131.13|11130.37|11130.37|0
1648711510000|2022-03-31 07:25:10|11130.2|11130.2|11127.37|11127.37|11130.2|11130.2|11127.37|11127.37|0
1648711520000|2022-03-31 07:25:20|11126.19|11126.19|11129.67|11129.67|11129.67|11129.67|11125|11125|0
1648711530000|2022-03-31 07:25:30|11131.62|11131.62|11131.62|11131.62|11131.62|11131.62|11131.62|11131.62|0
1648711540000|2022-03-31 07:25:40|11131.79|11131.79|11131.62|11131.62|11131.79|11131.79|11131.62|11131.62|0
1648711550000|2022-03-31 07:25:50|11132.6|11132.6|11132.6|11132.6|11132.6|11132.6|11132.6|11132.6|0
1648711570000|2022-03-31 07:26:10|11133.78|11133.78|11135.37|11135.37|11135.37|11135.37|11133.42|11133.42|0
1648711580000|2022-03-31 07:26:20|11136.06|11136.06|11138.48|11138.48|11138.48|11138.48|11136.06|11136.06|0
1648711590000|2022-03-31 07:26:30|11139.27|11139.27|11142.4|11142.4|11142.82|11142.82|11139.27|11139.27|0
1648711600000|2022-03-31 07:26:40|11140.1|11140.1|11139.2|11139.2|11140.1|11140.1|11139.12|11139.12|0
1648711610000|2022-03-31 07:26:50|11138.99|11138.99|11140.57|11140.57|11140.57|11140.57|11138.99|11138.99|0
1648711620000|2022-03-31 07:27:00|11141.55|11141.55|11141.55|11141.55|11141.55|11141.55|11141.55|11141.55|0
1648711650000|2022-03-31 07:27:30|11140.36|11140.36|11138.52|11138.52|11140.36|11140.36|11137.43|11137.43|0
1648711660000|2022-03-31 07:27:40|11138.13|11138.13|11138.96|11138.96|11138.96|11138.96|11137.78|11137.78|0
1648711680000|2022-03-31 07:28:00|11138.84|11138.84|11139.3|11139.3|11139.3|11139.3|11138.84|11138.84|0
1648711690000|2022-03-31 07:28:10|11138.04|11138.04|11137.92|11137.92|11138.04|11138.04|11137.92|11137.92|0
1648711700000|2022-03-31 07:28:20|11137.69|11137.69|11137.69|11137.69|11137.69|11137.69|11137.69|11137.69|0
1648711710000|2022-03-31 07:28:30|11138.67|11138.67|11140.33|11140.33|11140.33|11140.33|11138.67|11138.67|0
1648711730000|2022-03-31 07:28:50|11140.54|11140.54|11138.19|11138.19|11140.54|11140.54|11138.06|11138.06|0
1648711740000|2022-03-31 07:29:00|11137.01|11137.01|11135.76|11135.76|11137.27|11137.27|11134.79|11134.79|0
1648711760000|2022-03-31 07:29:20|11135.13|11135.13|11135.13|11135.13|11135.13|11135.13|11135.13|11135.13|0
1648711770000|2022-03-31 07:29:30|11135.02|11135.02|11135.09|11135.09|11135.09|11135.09|11135.02|11135.02|0
1648711780000|2022-03-31 07:29:40|11133.91|11133.91|11134.2|11134.2|11134.2|11134.2|11133.41|11133.41|0
1648711790000|2022-03-31 07:29:50|11134.84|11134.84|11134.49|11134.49|11134.84|11134.84|11134.49|11134.49|0
1648711800000|2022-03-31 07:30:00|11135.01|11135.01|11138.26|11138.26|11138.26|11138.26|11133.57|11133.57|0
1648711810000|2022-03-31 07:30:10|11139.04|11139.04|11136.11|11136.11|11139.04|11139.04|11136.11|11136.11|0
1648711820000|2022-03-31 07:30:20|11135.6|11135.6|11130.92|11130.92|11135.64|11135.64|11129.95|11129.95|0
1648711830000|2022-03-31 07:30:30|11130.81|11130.81|11131.31|11131.31|11131.31|11131.31|11130.79|11130.79|0
1648711840000|2022-03-31 07:30:40|11132.28|11132.28|11135.56|11135.56|11135.56|11135.56|11132.28|11132.28|0
1648711850000|2022-03-31 07:30:50|11136.25|11136.25|11136.99|11136.99|11137.92|11137.92|11136.25|11136.25|0
1648711860000|2022-03-31 07:31:00|11136.01|11136.01|11136.01|11136.01|11136.01|11136.01|11136.01|11136.01|0
1648711870000|2022-03-31 07:31:10|11136.24|11136.24|11138.4|11138.4|11138.4|11138.4|11136.24|11136.24|0
1648711880000|2022-03-31 07:31:20|11138.29|11138.29|11138.17|11138.17|11138.29|11138.29|11138.17|11138.17|0
1648711890000|2022-03-31 07:31:30|11137.77|11137.77|11137.77|11137.77|11137.77|11137.77|11137.77|11137.77|0
1648711930000|2022-03-31 07:32:10|11138.28|11138.28|11140.81|11140.81|11140.81|11140.81|11138.28|11138.28|0
1648711950000|2022-03-31 07:32:30|11138.46|11138.46|11138.46|11138.46|11138.46|11138.46|11138.46|11138.46|0
1648711970000|2022-03-31 07:32:50|11138.3|11138.3|11135.11|11135.11|11138.3|11138.3|11135.11|11135.11|0
1648711990000|2022-03-31 07:33:10|11134.48|11134.48|11134.68|11134.68|11134.68|11134.68|11134.48|11134.48|0
1648712010000|2022-03-31 07:33:30|11133.27|11133.27|11135.63|11135.63|11135.63|11135.63|11133.27|11133.27|0
1648712020000|2022-03-31 07:33:40|11136.82|11136.82|11136.07|11136.07|11136.82|11136.82|11135.84|11135.84|0
1648712030000|2022-03-31 07:33:50|11135.23|11135.23|11135.23|11135.23|11135.23|11135.23|11134.88|11134.88|0
1648712040000|2022-03-31 07:34:00|11136.2|11136.2|11136.89|11136.89|11136.89|11136.89|11136.2|11136.2|0
1648712070000|2022-03-31 07:34:30|11138.85|11138.85|11138.85|11138.85|11138.85|11138.85|11138.85|11138.85|0
1648712080000|2022-03-31 07:34:40|11139.82|11139.82|11139.82|11139.82|11139.82|11139.82|11139.82|11139.82|0
1648712090000|2022-03-31 07:34:50|11140.1|11140.1|11142.46|11142.46|11142.46|11142.46|11140.1|11140.1|0
1648712100000|2022-03-31 07:35:00|11139.53|11139.53|11138.85|11138.85|11139.53|11139.53|11137.8|11137.8|0
1648712120000|2022-03-31 07:35:20|11138.05|11138.05|11138.05|11138.05|11138.05|11138.05|11138.05|11138.05|0
1648712140000|2022-03-31 07:35:40|11138.4|11138.4|11139.38|11139.38|11139.38|11139.38|11138.4|11138.4|0
1648712150000|2022-03-31 07:35:50|11140.35|11140.35|11141.77|11141.77|11141.77|11141.77|11140.35|11140.35|0
1648712160000|2022-03-31 07:36:00|11140.79|11140.79|11139.42|11139.42|11140.79|11140.79|11139.42|11139.42|0
1648712170000|2022-03-31 07:36:10|11138.44|11138.44|11138.44|11138.44|11138.44|11138.44|11138.44|11138.44|0
1648712180000|2022-03-31 07:36:20|11138.91|11138.91|11140.09|11140.09|11140.86|11140.86|11138.91|11138.91|0
1648712190000|2022-03-31 07:36:30|11141.06|11141.06|11141.06|11141.06|11141.06|11141.06|11141.06|11141.06|0
1648712200000|2022-03-31 07:36:40|11142.25|11142.25|11141.4|11141.4|11142.25|11142.25|11141.4|11141.4|0
1648712210000|2022-03-31 07:36:50|11140.95|11140.95|11140.95|11140.95|11140.95|11140.95|11140.95|11140.95|0
1648712220000|2022-03-31 07:37:00|11139.89|11139.89|11139.94|11139.94|11139.94|11139.94|11139.89|11139.89|0
1648712230000|2022-03-31 07:37:10|11141.12|11141.12|11141.12|11141.12|11141.12|11141.12|11141.12|11141.12|0
1648712240000|2022-03-31 07:37:20|11140.15|11140.15|11140.15|11140.15|11140.15|11140.15|11140.15|11140.15|0
1648712250000|2022-03-31 07:37:30|11141.12|11141.12|11141.12|11141.12|11141.12|11141.12|11141.12|11141.12|0
1648712260000|2022-03-31 07:37:40|11140.33|11140.33|11139.86|11139.86|11140.33|11140.33|11139.86|11139.86|0
1648712270000|2022-03-31 07:37:50|11139.63|11139.63|11139.21|11139.21|11139.63|11139.63|11139.21|11139.21|0
1648712280000|2022-03-31 07:38:00|11138.86|11138.86|11137.97|11137.97|11138.86|11138.86|11137.97|11137.97|0
1648712290000|2022-03-31 07:38:10|11136.79|11136.79|11131.49|11131.49|11136.79|11136.79|11131.49|11131.49|0
1648712300000|2022-03-31 07:38:20|11130.99|11130.99|11129.69|11129.69|11130.99|11130.99|11129.48|11129.48|0
1648712310000|2022-03-31 07:38:30|11130.66|11130.66|11131.64|11131.64|11131.64|11131.64|11130.66|11130.66|0
1648712320000|2022-03-31 07:38:40|11131.99|11131.99|11134.35|11134.35|11134.35|11134.35|11131.99|11131.99|0
1648712330000|2022-03-31 07:38:50|11137.28|11137.28|11139.36|11139.36|11139.36|11139.36|11137.28|11137.28|0
1648712350000|2022-03-31 07:39:10|11137.01|11137.01|11133.66|11133.66|11137.01|11137.01|11133.66|11133.66|0
1648712360000|2022-03-31 07:39:20|11132.48|11132.48|11129.48|11129.48|11132.48|11132.48|11129.14|11129.14|0
1648712370000|2022-03-31 07:39:30|11129.09|11129.09|11129.09|11129.09|11129.09|11129.09|11129.09|11129.09|0
1648712380000|2022-03-31 07:39:40|11128.57|11128.57|11128.57|11128.57|11128.57|11128.57|11128.57|11128.57|0
1648712390000|2022-03-31 07:39:50|11128.36|11128.36|11128.36|11128.36|11128.36|11128.36|11128.36|11128.36|0
1648712400000|2022-03-31 07:40:00|11128.6|11128.6|11128.09|11128.09|11128.6|11128.6|11128.09|11128.09|0
1648712410000|2022-03-31 07:40:10|11127.12|11127.12|11124.7|11124.7|11127.12|11127.12|11124.7|11124.7|0
1648712420000|2022-03-31 07:40:20|11124.95|11124.95|11128.73|11128.73|11128.73|11128.73|11124.95|11124.95|0
1648712430000|2022-03-31 07:40:30|11128.86|11128.86|11127.14|11127.14|11128.86|11128.86|11127.14|11127.14|0
1648712440000|2022-03-31 07:40:40|11126.34|11126.34|11126.34|11126.34|11126.55|11126.55|11126.34|11126.34|0
1648712450000|2022-03-31 07:40:50|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|11126.08|0
1648712460000|2022-03-31 07:41:00|11125.88|11125.88|11125.48|11125.48|11125.88|11125.88|11125.48|11125.48|0
1648712470000|2022-03-31 07:41:10|11123.53|11123.53|11120.71|11120.71|11123.53|11123.53|11120.71|11120.71|0
1648712480000|2022-03-31 07:41:20|11119.73|11119.73|11118.55|11118.55|11119.73|11119.73|11117.57|11117.57|0
1648712490000|2022-03-31 07:41:30|11120.5|11120.5|11120.5|11120.5|11120.5|11120.5|11120.5|11120.5|0
1648712500000|2022-03-31 07:41:40|11118.55|11118.55|11118.25|11118.25|11118.55|11118.55|11118.25|11118.25|0
1648712510000|2022-03-31 07:41:50|11117.25|11117.25|11117.25|11117.25|11117.25|11117.25|11117.25|11117.25|0
1648712520000|2022-03-31 07:42:00|11116.99|11116.99|11117.22|11117.22|11117.22|11117.22|11116.99|11116.99|0
1648712540000|2022-03-31 07:42:20|11118.2|11118.2|11118.32|11118.32|11118.32|11118.32|11118.2|11118.2|0
1648712550000|2022-03-31 07:42:30|11117.64|11117.64|11118.05|11118.05|11118.16|11118.16|11115.72|11115.72|0
1648712560000|2022-03-31 07:42:40|11119.02|11119.02|11119.02|11119.02|11119.02|11119.02|11119.02|11119.02|0
1648712570000|2022-03-31 07:42:50|11118.97|11118.97|11118.97|11118.97|11118.97|11118.97|11118.97|11118.97|0
1648712580000|2022-03-31 07:43:00|11121.91|11121.91|11123.49|11123.49|11123.49|11123.49|11121.91|11121.91|0
1648712590000|2022-03-31 07:43:10|11124.52|11124.52|11123.91|11123.91|11124.75|11124.75|11123.91|11123.91|0
1648712600000|2022-03-31 07:43:20|11123.79|11123.79|11123.63|11123.63|11123.79|11123.79|11123.63|11123.63|0
1648712610000|2022-03-31 07:43:30|11123.79|11123.79|11124.29|11124.29|11124.62|11124.62|11123.79|11123.79|0
1648712640000|2022-03-31 07:44:00|11125.27|11125.27|11126.54|11126.54|11127.28|11127.28|11125.27|11125.27|0
1648712660000|2022-03-31 07:44:20|11123.61|11123.61|11123.21|11123.21|11123.61|11123.61|11123.21|11123.21|0
1648712680000|2022-03-31 07:44:40|11124.21|11124.21|11124.21|11124.21|11124.21|11124.21|11124.21|11124.21|0
1648712730000|2022-03-31 07:45:30|11122.26|11122.26|11124.21|11124.21|11124.21|11124.21|11122.26|11122.26|0
1648712740000|2022-03-31 07:45:40|11126.58|11126.58|11126.58|11126.58|11126.58|11126.58|11126.58|11126.58|0
1648712750000|2022-03-31 07:45:50|11125.39|11125.39|11125.39|11125.39|11125.39|11125.39|11125.39|11125.39|0
1648712760000|2022-03-31 07:46:00|11125.78|11125.78|11126.58|11126.58|11126.58|11126.58|11125.78|11125.78|0
1648712790000|2022-03-31 07:46:30|11126.93|11126.93|11128.05|11128.05|11129.03|11129.03|11126.93|11126.93|0
1648712800000|2022-03-31 07:46:40|11126.1|11126.1|11124.68|11124.68|11126.1|11126.1|11124.68|11124.68|0
1648712820000|2022-03-31 07:47:00|11125.13|11125.13|11123.06|11123.06|11125.13|11125.13|11123.06|11123.06|0
1648712840000|2022-03-31 07:47:20|11122.59|11122.59|11122.59|11122.59|11122.59|11122.59|11122.59|11122.59|0
1648712870000|2022-03-31 07:47:50|11121.61|11121.61|11124.02|11124.02|11124.02|11124.02|11121.61|11121.61|0
1648712880000|2022-03-31 07:48:00|11124.07|11124.07|11124.71|11124.71|11124.71|11124.71|11124.07|11124.07|0
1648712920000|2022-03-31 07:48:40|11124.83|11124.83|11126.02|11126.02|11126.02|11126.02|11124.83|11124.83|0
1648712930000|2022-03-31 07:48:50|11126.48|11126.48|11126.48|11126.48|11126.6|11126.6|11126.48|11126.48|0
1648712940000|2022-03-31 07:49:00|11126.6|11126.6|11125.84|11125.84|11126.6|11126.6|11125.84|11125.84|0
1648712950000|2022-03-31 07:49:10|11125.63|11125.63|11125.47|11125.47|11126.32|11126.32|11125.47|11125.47|0
1648712960000|2022-03-31 07:49:20|11125.07|11125.07|11125.07|11125.07|11125.07|11125.07|11125.07|11125.07|0
1648712970000|2022-03-31 07:49:30|11124.64|11124.64|11127.09|11127.09|11127.09|11127.09|11124.64|11124.64|0
1648712980000|2022-03-31 07:49:40|11127.72|11127.72|11127.72|11127.72|11127.72|11127.72|11127.72|11127.72|0
1648713000000|2022-03-31 07:50:00|11126.54|11126.54|11124.66|11124.66|11126.54|11126.54|11124.66|11124.66|0
1648713010000|2022-03-31 07:50:10|11122.36|11122.36|11121.45|11121.45|11122.36|11122.36|11121.45|11121.45|0
1648713020000|2022-03-31 07:50:20|11120.93|11120.93|11120.93|11120.93|11120.93|11120.93|11120.93|11120.93|0
1648713030000|2022-03-31 07:50:30|11120.77|11120.77|11120.77|11120.77|11120.77|11120.77|11120.77|11120.77|0
1648713040000|2022-03-31 07:50:40|11120.06|11120.06|11120.77|11120.77|11120.77|11120.77|11120.06|11120.06|0
1648713050000|2022-03-31 07:50:50|11120.36|11120.36|11120.36|11120.36|11120.36|11120.36|11120.36|11120.36|0
1648713060000|2022-03-31 07:51:00|11120.57|11120.57|11120.75|11120.75|11120.83|11120.83|11120.57|11120.57|0
1648713070000|2022-03-31 07:51:10|11121.73|11121.73|11122.71|11122.71|11122.71|11122.71|11121.73|11121.73|0
1648713080000|2022-03-31 07:51:20|11122.5|11122.5|11122.85|11122.85|11123.6|11123.6|11122.5|11122.5|0
1648713100000|2022-03-31 07:51:40|11123.17|11123.17|11123|11123|11123.17|11123.17|11123|11123|0
1648713110000|2022-03-31 07:51:50|11121.82|11121.82|11121.82|11121.82|11121.82|11121.82|11121.82|11121.82|0
1648713130000|2022-03-31 07:52:10|11121.47|11121.47|11120.95|11120.95|11122.65|11122.65|11120.95|11120.95|0
1648713140000|2022-03-31 07:52:20|11121.03|11121.03|11121.16|11121.16|11122|11122|11121.03|11121.03|0
1648713150000|2022-03-31 07:52:30|11120.74|11120.74|11121.37|11121.37|11121.37|11121.37|11120.74|11120.74|0
1648713160000|2022-03-31 07:52:40|11120.19|11120.19|11120.19|11120.19|11120.19|11120.19|11120.19|11120.19|0
1648713170000|2022-03-31 07:52:50|11119.96|11119.96|11117.57|11117.57|11120.07|11120.07|11117.57|11117.57|0
1648713180000|2022-03-31 07:53:00|11117.22|11117.22|11116.74|11116.74|11117.58|11117.58|11116.74|11116.74|0
1648713190000|2022-03-31 07:53:10|11117.09|11117.09|11117.09|11117.09|11117.09|11117.09|11117.09|11117.09|0
1648713200000|2022-03-31 07:53:20|11115.91|11115.91|11115.96|11115.96|11115.96|11115.96|11115.85|11115.85|0
1648713220000|2022-03-31 07:53:40|11117.14|11117.14|11117.14|11117.14|11117.14|11117.14|11117.14|11117.14|0
1648713230000|2022-03-31 07:53:50|11117.54|11117.54|11117.54|11117.54|11117.54|11117.54|11117.54|11117.54|0
1648713240000|2022-03-31 07:54:00|11117.65|11117.65|11116.47|11116.47|11117.65|11117.65|11116.47|11116.47|0
1648713260000|2022-03-31 07:54:20|11116.07|11116.07|11111.72|11111.72|11116.07|11116.07|11111.72|11111.72|0
1648713270000|2022-03-31 07:54:30|11110.22|11110.22|11111.04|11111.04|11111.2|11111.2|11110.22|11110.22|0
1648713280000|2022-03-31 07:54:40|11111.46|11111.46|11111.46|11111.46|11111.46|11111.46|11111.46|11111.46|0
1648713300000|2022-03-31 07:55:00|11110.96|11110.96|11111.21|11111.21|11111.21|11111.21|11109.77|11109.77|0
1648713310000|2022-03-31 07:55:10|11112.4|11112.4|11112.24|11112.24|11113.68|11113.68|11112.24|11112.24|0
1648713320000|2022-03-31 07:55:20|11111.06|11111.06|11110.38|11110.38|11111.06|11111.06|11110.01|11110.01|0
1648713330000|2022-03-31 07:55:30|11110.01|11110.01|11110.81|11110.81|11110.81|11110.81|11110.01|11110.01|0
1648713340000|2022-03-31 07:55:40|11110.63|11110.63|11110.44|11110.44|11110.63|11110.63|11110.44|11110.44|0
1648713350000|2022-03-31 07:55:50|11109.26|11109.26|11109.26|11109.26|11109.26|11109.26|11109.26|11109.26|0
1648713360000|2022-03-31 07:56:00|11109.42|11109.42|11109.27|11109.27|11109.42|11109.42|11109.27|11109.27|0
1648713370000|2022-03-31 07:56:10|11109.57|11109.57|11112.94|11112.94|11112.94|11112.94|11109.57|11109.57|0
1648713380000|2022-03-31 07:56:20|11112.87|11112.87|11112.72|11112.72|11112.87|11112.87|11112.72|11112.72|0
1648713390000|2022-03-31 07:56:30|11113.69|11113.69|11111.07|11111.07|11113.69|11113.69|11111.07|11111.07|0
1648713400000|2022-03-31 07:56:40|11111.76|11111.76|11111.76|11111.76|11111.76|11111.76|11111.76|11111.76|0
1648713410000|2022-03-31 07:56:50|11112.6|11112.6|11113.78|11113.78|11113.78|11113.78|11112.6|11112.6|0
1648713420000|2022-03-31 07:57:00|11113.99|11113.99|11113.02|11113.02|11113.99|11113.99|11113.02|11113.02|0
1648713440000|2022-03-31 07:57:20|11112.81|11112.81|11114.53|11114.53|11114.62|11114.62|11112.81|11112.81|0
1648713450000|2022-03-31 07:57:30|11115.51|11115.51|11115.85|11115.85|11115.85|11115.85|11115.51|11115.51|0
1648713460000|2022-03-31 07:57:40|11116.25|11116.25|11114.67|11114.67|11116.25|11116.25|11114.67|11114.67|0
1648713470000|2022-03-31 07:57:50|11114.44|11114.44|11114.44|11114.44|11114.44|11114.44|11114.44|11114.44|0
1648713480000|2022-03-31 07:58:00|11115.42|11115.42|11113.47|11113.47|11115.42|11115.42|11113.47|11113.47|0
1648713490000|2022-03-31 07:58:10|11113.58|11113.58|11115.11|11115.11|11115.11|11115.11|11113.58|11113.58|0
1648713500000|2022-03-31 07:58:20|11114.99|11114.99|11114.45|11114.45|11114.99|11114.99|11114.45|11114.45|0
1648713510000|2022-03-31 07:58:30|11114.69|11114.69|11114.69|11114.69|11114.69|11114.69|11114.69|11114.69|0
1648713530000|2022-03-31 07:58:50|11113.5|11113.5|11114.21|11114.21|11114.21|11114.21|11113.02|11113.02|0
1648713540000|2022-03-31 07:59:00|11113.02|11113.02|11113.02|11113.02|11114.21|11114.21|11113.02|11113.02|0
1648713560000|2022-03-31 07:59:20|11114.03|11114.03|11115.03|11115.03|11115.53|11115.53|11114.03|11114.03|0
1648713570000|2022-03-31 07:59:30|11115.53|11115.53|11115.65|11115.65|11115.65|11115.65|11115.53|11115.53|0
1648713590000|2022-03-31 07:59:50|11114.96|11114.96|11114.33|11114.33|11114.96|11114.96|11114.33|11114.33|0
1648713600000|2022-03-31 08:00:00|11114.18|11114.18|11112.18|11112.18|11114.18|11114.18|11112.02|11112.02|0
1648713630000|2022-03-31 08:00:30|11115.11|11115.11|11115.11|11115.11|11115.11|11115.11|11115.11|11115.11|0
1648713640000|2022-03-31 08:00:40|11116.09|11116.09|11117.07|11117.07|11117.07|11117.07|11116.09|11116.09|0
1648713650000|2022-03-31 08:00:50|11116.09|11116.09|11118.46|11118.46|11118.46|11118.46|11116.09|11116.09|0
1648713670000|2022-03-31 08:01:10|11117.27|11117.27|11118.14|11118.14|11118.46|11118.46|11117.27|11117.27|0
1648713680000|2022-03-31 08:01:20|11118.35|11118.35|11116.59|11116.59|11120.91|11120.91|11116.59|11116.59|0
1648713690000|2022-03-31 08:01:30|11115.61|11115.61|11111.74|11111.74|11116.12|11116.12|11111.74|11111.74|0
1648713700000|2022-03-31 08:01:40|11111.51|11111.51|11109.87|11109.87|11111.51|11111.51|11109.87|11109.87|0
1648713710000|2022-03-31 08:01:50|11109.99|11109.99|11109.99|11109.99|11109.99|11109.99|11109.99|11109.99|0
1648713740000|2022-03-31 08:02:20|11110.96|11110.96|11109.64|11109.64|11111.38|11111.38|11109.64|11109.64|0
1648713750000|2022-03-31 08:02:30|11109.43|11109.43|11109.43|11109.43|11109.43|11109.43|11109.43|11109.43|0
1648713770000|2022-03-31 08:02:50|11109.03|11109.03|11109.03|11109.03|11109.03|11109.03|11109.03|11109.03|0
1648713780000|2022-03-31 08:03:00|11110.22|11110.22|11110.72|11110.72|11110.72|11110.72|11110.22|11110.22|0
1648713790000|2022-03-31 08:03:10|11109.05|11109.05|11107.86|11107.86|11109.05|11109.05|11107.86|11107.86|0
1648713800000|2022-03-31 08:03:20|11108.36|11108.36|11108.36|11108.36|11108.36|11108.36|11108.36|11108.36|0
1648713820000|2022-03-31 08:03:40|11108.52|11108.52|11108.52|11108.52|11108.52|11108.52|11108.52|11108.52|0
1648713830000|2022-03-31 08:03:50|11108.63|11108.63|11107.66|11107.66|11109.61|11109.61|11107.66|11107.66|0
1648713840000|2022-03-31 08:04:00|11106.96|11106.96|11107.46|11107.46|11107.46|11107.46|11106.96|11106.96|0
1648713850000|2022-03-31 08:04:10|11107.31|11107.31|11105.09|11105.09|11107.31|11107.31|11105.09|11105.09|0
1648713860000|2022-03-31 08:04:20|11104.59|11104.59|11104.25|11104.25|11104.59|11104.59|11104.25|11104.25|0
1648713870000|2022-03-31 08:04:30|11103.06|11103.06|11103.06|11103.06|11103.06|11103.06|11103.06|11103.06|0
1648713880000|2022-03-31 08:04:40|11103.75|11103.75|11104.94|11104.94|11104.94|11104.94|11103.75|11103.75|0
1648713920000|2022-03-31 08:05:20|11104.7|11104.7|11104.5|11104.5|11104.7|11104.7|11104.5|11104.5|0
1648713930000|2022-03-31 08:05:30|11105.68|11105.68|11104.5|11104.5|11105.68|11105.68|11104.5|11104.5|0
1648713950000|2022-03-31 08:05:50|11104.68|11104.68|11106.84|11106.84|11106.84|11106.84|11104.68|11104.68|0
1648713960000|2022-03-31 08:06:00|11105.65|11105.65|11105.65|11105.65|11105.65|11105.65|11105.65|11105.65|0
1648714000000|2022-03-31 08:06:40|11106.63|11106.63|11106.63|11106.63|11106.63|11106.63|11106.63|11106.63|0
1648714010000|2022-03-31 08:06:50|11105.45|11105.45|11106.63|11106.63|11106.63|11106.63|11105.45|11105.45|0
1648714020000|2022-03-31 08:07:00|11107.24|11107.24|11106.84|11106.84|11107.24|11107.24|11106.84|11106.84|0
1648714030000|2022-03-31 08:07:10|11105.86|11105.86|11106.84|11106.84|11106.84|11106.84|11105.86|11105.86|0
1648714050000|2022-03-31 08:07:30|11104.47|11104.47|11104.47|11104.47|11104.47|11104.47|11104.47|11104.47|0
1648714060000|2022-03-31 08:07:40|11104.73|11104.73|11105.31|11105.31|11105.31|11105.31|11104.73|11104.73|0
1648714070000|2022-03-31 08:07:50|11104.3|11104.3|11104.43|11104.43|11104.43|11104.43|11104.3|11104.3|0
1648714080000|2022-03-31 08:08:00|11104.31|11104.31|11104.31|11104.31|11104.31|11104.31|11104.31|11104.31|0
1648714090000|2022-03-31 08:08:10|11103.89|11103.89|11103.89|11103.89|11103.89|11103.89|11103.89|11103.89|0
1648714100000|2022-03-31 08:08:20|11103.69|11103.69|11103.69|11103.69|11103.69|11103.69|11103.69|11103.69|0
1648714120000|2022-03-31 08:08:40|11102.65|11102.65|11102.65|11102.65|11102.65|11102.65|11102.65|11102.65|0
1648714130000|2022-03-31 08:08:50|11102.58|11102.58|11102.58|11102.58|11102.58|11102.58|11102.58|11102.58|0
1648714150000|2022-03-31 08:09:10|11102.78|11102.78|11102.9|11102.9|11102.9|11102.9|11102.78|11102.78|0
1648714160000|2022-03-31 08:09:20|11103.06|11103.06|11102.41|11102.41|11103.42|11103.42|11102.41|11102.41|0
1648714180000|2022-03-31 08:09:40|11102.3|11102.3|11102.3|11102.3|11102.3|11102.3|11102.3|11102.3|0
1648714190000|2022-03-31 08:09:50|11102.7|11102.7|11105.05|11105.05|11105.05|11105.05|11102.7|11102.7|0
1648714200000|2022-03-31 08:10:00|11105.55|11105.55|11106.73|11106.73|11106.73|11106.73|11105.55|11105.55|0
1648714210000|2022-03-31 08:10:10|11106.99|11106.99|11107.77|11107.77|11107.77|11107.77|11106.99|11106.99|0
1648714220000|2022-03-31 08:10:20|11107.51|11107.51|11107.51|11107.51|11107.51|11107.51|11107.51|11107.51|0
1648714230000|2022-03-31 08:10:30|11107.11|11107.11|11104.95|11104.95|11107.11|11107.11|11104.95|11104.95|0
1648714240000|2022-03-31 08:10:40|11103.97|11103.97|11103.97|11103.97|11103.97|11103.97|11103.97|11103.97|0
1648714250000|2022-03-31 08:10:50|11102.92|11102.92|11102.29|11102.29|11103.09|11103.09|11102.29|11102.29|0
1648714280000|2022-03-31 08:11:20|11103.27|11103.27|11103.27|11103.27|11103.27|11103.27|11103.27|11103.27|0
1648714290000|2022-03-31 08:11:30|11104.25|11104.25|11102.66|11102.66|11104.25|11104.25|11102.66|11102.66|0
1648714300000|2022-03-31 08:11:40|11101.48|11101.48|11101.48|11101.48|11101.48|11101.48|11101.48|11101.48|0
1648714310000|2022-03-31 08:11:50|11102.32|11102.32|11102.32|11102.32|11102.32|11102.32|11102.32|11102.32|0
1648714320000|2022-03-31 08:12:00|11101.69|11101.69|11101.69|11101.69|11101.69|11101.69|11101.69|11101.69|0
1648714370000|2022-03-31 08:12:50|11101.48|11101.48|11101.48|11101.48|11102.11|11102.11|11101.48|11101.48|0
1648714380000|2022-03-31 08:13:00|11101.35|11101.35|11100.17|11100.17|11101.35|11101.35|11100.17|11100.17|0
1648714390000|2022-03-31 08:13:10|11100.04|11100.04|11100.04|11100.04|11100.04|11100.04|11100.04|11100.04|0
1648714400000|2022-03-31 08:13:20|11100.39|11100.39|11100.39|11100.39|11100.39|11100.39|11100.39|11100.39|0
1648714420000|2022-03-31 08:13:40|11100.16|11100.16|11100.16|11100.16|11100.16|11100.16|11100.16|11100.16|0
1648714440000|2022-03-31 08:14:00|11099.96|11099.96|11099.25|11099.25|11099.96|11099.96|11099.25|11099.25|0
1648714450000|2022-03-31 08:14:10|11099.13|11099.13|11099.34|11099.34|11099.34|11099.34|11099.13|11099.13|0
1648714460000|2022-03-31 08:14:20|11099.01|11099.01|11099.14|11099.14|11099.51|11099.51|11099.01|11099.01|0
1648714470000|2022-03-31 08:14:30|11098.54|11098.54|11100.78|11100.78|11100.78|11100.78|11098.33|11098.33|0
1648714480000|2022-03-31 08:14:40|11100.91|11100.91|11100.78|11100.78|11100.91|11100.91|11100.27|11100.27|0
1648714490000|2022-03-31 08:14:50|11101.04|11101.04|11101.55|11101.55|11101.55|11101.55|11101.04|11101.04|0
1648714500000|2022-03-31 08:15:00|11101.81|11101.81|11101.3|11101.3|11101.81|11101.81|11101.3|11101.3|0
1648714520000|2022-03-31 08:15:20|11101.76|11101.76|11102.65|11102.65|11103.27|11103.27|11101.76|11101.76|0
1648714530000|2022-03-31 08:15:30|11103.63|11103.63|11103.12|11103.12|11103.63|11103.63|11103.12|11103.12|0
1648714540000|2022-03-31 08:15:40|11102.7|11102.7|11101.13|11101.13|11102.7|11102.7|11101.13|11101.13|0
1648714550000|2022-03-31 08:15:50|11101.47|11101.47|11099.12|11099.12|11101.47|11101.47|11099.12|11099.12|0
1648714570000|2022-03-31 08:16:10|11099.47|11099.47|11099.81|11099.81|11099.81|11099.81|11099.47|11099.47|0
1648714580000|2022-03-31 08:16:20|11100.16|11100.16|11100.15|11100.15|11100.16|11100.16|11099.65|11099.65|0
1648714590000|2022-03-31 08:16:30|11100.66|11100.66|11101.35|11101.35|11101.35|11101.35|11100.66|11100.66|0
1648714610000|2022-03-31 08:16:50|11101.16|11101.16|11101.16|11101.16|11101.16|11101.16|11101.16|11101.16|0
1648714620000|2022-03-31 08:17:00|11100.19|11100.19|11100.19|11100.19|11100.19|11100.19|11100.19|11100.19|0
1648714660000|2022-03-31 08:17:40|11099.93|11099.93|11099.98|11099.98|11099.98|11099.98|11099.93|11099.93|0
1648714670000|2022-03-31 08:17:50|11099.63|11099.63|11098.33|11098.33|11099.63|11099.63|11098.33|11098.33|0
1648714680000|2022-03-31 08:18:00|11098.2|11098.2|11098|11098|11098.2|11098.2|11098|11098|0
1648714690000|2022-03-31 08:18:10|11098.12|11098.12|11098.62|11098.62|11100.63|11100.63|11098.12|11098.12|0
1648714720000|2022-03-31 08:18:40|11097.44|11097.44|11097.34|11097.34|11099.03|11099.03|11097.34|11097.34|0
1648714730000|2022-03-31 08:18:50|11096.84|11096.84|11096.79|11096.79|11096.84|11096.84|11096.79|11096.79|0
1648714740000|2022-03-31 08:19:00|11097.19|11097.19|11097.69|11097.69|11098.88|11098.88|11097.19|11097.19|0
1648714750000|2022-03-31 08:19:10|11096.5|11096.5|11096.5|11096.5|11096.5|11096.5|11096.5|11096.5|0
1648714760000|2022-03-31 08:19:20|11096.11|11096.11|11096.11|11096.11|11096.11|11096.11|11096.11|11096.11|0
1648714770000|2022-03-31 08:19:30|11096.61|11096.61|11096.61|11096.61|11096.61|11096.61|11096.61|11096.61|0
1648714780000|2022-03-31 08:19:40|11095.98|11095.98|11096.18|11096.18|11096.18|11096.18|11095.98|11095.98|0
1648714790000|2022-03-31 08:19:50|11095.97|11095.97|11095.71|11095.71|11096.14|11096.14|11095.71|11095.71|0
1648714800000|2022-03-31 08:20:00|11096.35|11096.35|11092.06|11092.06|11096.35|11096.35|11092.06|11092.06|0
1648714810000|2022-03-31 08:20:10|11092.37|11092.37|11092.37|11092.37|11092.37|11092.37|11092.37|11092.37|0
1648714830000|2022-03-31 08:20:30|11089.44|11089.44|11089.44|11089.44|11089.44|11089.44|11088.46|11088.46|0
1648714840000|2022-03-31 08:20:40|11089.09|11089.09|11089.09|11089.09|11089.09|11089.09|11089.09|11089.09|0
1648714850000|2022-03-31 08:20:50|11090.07|11090.07|11090.07|11090.07|11090.07|11090.07|11090.07|11090.07|0
1648714860000|2022-03-31 08:21:00|11091.05|11091.05|11091.26|11091.26|11091.26|11091.26|11091.05|11091.05|0
1648714870000|2022-03-31 08:21:10|11091.47|11091.47|11091.47|11091.47|11091.47|11091.47|11091.47|11091.47|0
1648714880000|2022-03-31 08:21:20|11091.8|11091.8|11091.97|11091.97|11091.97|11091.97|11091.8|11091.8|0
1648714910000|2022-03-31 08:21:50|11092.08|11092.08|11093.06|11093.06|11093.06|11093.06|11092.08|11092.08|0
1648714920000|2022-03-31 08:22:00|11092.85|11092.85|11092.85|11092.85|11092.85|11092.85|11092.85|11092.85|0
1648714930000|2022-03-31 08:22:10|11092.65|11092.65|11092.65|11092.65|11092.65|11092.65|11092.65|11092.65|0
1648714950000|2022-03-31 08:22:30|11092.88|11092.88|11092.84|11092.84|11093.21|11093.21|11092.68|11092.68|0
1648714960000|2022-03-31 08:22:40|11093|11093|11093.15|11093.15|11093.15|11093.15|11093|11093|0
1648715000000|2022-03-31 08:23:20|11091.97|11091.97|11091.97|11091.97|11091.97|11091.97|11091.97|11091.97|0
1648715010000|2022-03-31 08:23:30|11092.94|11092.94|11094.9|11094.9|11094.9|11094.9|11092.94|11092.94|0
1648715020000|2022-03-31 08:23:40|11096.08|11096.08|11095.13|11095.13|11096.08|11096.08|11094.9|11094.9|0
1648715030000|2022-03-31 08:23:50|11095.79|11095.79|11095.79|11095.79|11095.79|11095.79|11095.79|11095.79|0
1648715040000|2022-03-31 08:24:00|11096.13|11096.13|11095.52|11095.52|11096.21|11096.21|11095.52|11095.52|0
1648715050000|2022-03-31 08:24:10|11095.26|11095.26|11096.29|11096.29|11096.44|11096.44|11095.26|11095.26|0
1648715060000|2022-03-31 08:24:20|11095.6|11095.6|11097.08|11097.08|11097.19|11097.19|11095.6|11095.6|0
1648715070000|2022-03-31 08:24:30|11096.62|11096.62|11094.8|11094.8|11096.62|11096.62|11094.8|11094.8|0
1648715080000|2022-03-31 08:24:40|11095.2|11095.2|11095.45|11095.45|11095.75|11095.75|11095.2|11095.2|0
1648715090000|2022-03-31 08:24:50|11095.12|11095.12|11095.12|11095.12|11095.12|11095.12|11095.12|11095.12|0
1648715100000|2022-03-31 08:25:00|11094.91|11094.91|11096.98|11096.98|11096.98|11096.98|11094.82|11094.82|0
1648715120000|2022-03-31 08:25:20|11097.96|11097.96|11099.08|11099.08|11099.08|11099.08|11097.96|11097.96|0
1648715130000|2022-03-31 08:25:30|11099.77|11099.77|11099.77|11099.77|11099.77|11099.77|11099.77|11099.77|0
1648715160000|2022-03-31 08:26:00|11099.66|11099.66|11097.61|11097.61|11099.66|11099.66|11097.61|11097.61|0
1648715170000|2022-03-31 08:26:10|11097.4|11097.4|11097.4|11097.4|11097.4|11097.4|11097.4|11097.4|0
1648715180000|2022-03-31 08:26:20|11097.61|11097.61|11098.15|11098.15|11098.36|11098.36|11097.38|11097.38|0
1648715200000|2022-03-31 08:26:40|11099.33|11099.33|11099.21|11099.21|11099.33|11099.33|11099.21|11099.21|0
1648715220000|2022-03-31 08:27:00|11100.19|11100.19|11100.76|11100.76|11100.84|11100.84|11099.86|11099.86|0
1648715230000|2022-03-31 08:27:10|11099.58|11099.58|11098.79|11098.79|11099.58|11099.58|11097.81|11097.81|0
1648715240000|2022-03-31 08:27:20|11098.59|11098.59|11098.59|11098.59|11098.59|11098.59|11098.19|11098.19|0
1648715250000|2022-03-31 08:27:30|11099.28|11099.28|11099.28|11099.28|11099.28|11099.28|11099.28|11099.28|0
1648715260000|2022-03-31 08:27:40|11098.76|11098.76|11098.76|11098.76|11098.76|11098.76|11098.76|11098.76|0
1648715270000|2022-03-31 08:27:50|11098.55|11098.55|11098.55|11098.55|11098.55|11098.55|11098.55|11098.55|0
1648715280000|2022-03-31 08:28:00|11098.76|11098.76|11098.41|11098.41|11099.39|11099.39|11098.41|11098.41|0
1648715290000|2022-03-31 08:28:10|11099.39|11099.39|11099.16|11099.16|11099.39|11099.39|11097.23|11097.23|0
1648715300000|2022-03-31 08:28:20|11099.27|11099.27|11100.25|11100.25|11100.65|11100.65|11099.27|11099.27|0
1648715310000|2022-03-31 08:28:30|11102.2|11102.2|11103.18|11103.18|11103.18|11103.18|11102.2|11102.2|0
1648715320000|2022-03-31 08:28:40|11103.39|11103.39|11101.99|11101.99|11103.39|11103.39|11101.99|11101.99|0
1648715330000|2022-03-31 08:28:50|11099.63|11099.63|11099.23|11099.23|11099.63|11099.63|11099.23|11099.23|0
1648715340000|2022-03-31 08:29:00|11099.33|11099.33|11098.93|11098.93|11099.33|11099.33|11098.93|11098.93|0
1648715350000|2022-03-31 08:29:10|11099.91|11099.91|11099.91|11099.91|11099.91|11099.91|11099.91|11099.91|0
1648715380000|2022-03-31 08:29:40|11099.71|11099.71|11096.44|11096.44|11099.71|11099.71|11096.44|11096.44|0
1648715400000|2022-03-31 08:30:00|11096.33|11096.33|11096.33|11096.33|11096.33|11096.33|11096.33|11096.33|0
1648715410000|2022-03-31 08:30:10|11096.03|11096.03|11094.96|11094.96|11096.91|11096.91|11094.96|11094.96|0
1648715420000|2022-03-31 08:30:20|11094.75|11094.75|11091.97|11091.97|11094.75|11094.75|11091|11091|0
1648715430000|2022-03-31 08:30:30|11091.58|11091.58|11090.79|11090.79|11091.97|11091.97|11090.79|11090.79|0
1648715440000|2022-03-31 08:30:40|11090.68|11090.68|11090.68|11090.68|11090.68|11090.68|11090.68|11090.68|0
1648715460000|2022-03-31 08:31:00|11089.7|11089.7|11089.1|11089.1|11089.7|11089.7|11089.1|11089.1|0
1648715470000|2022-03-31 08:31:10|11088.59|11088.59|11087.16|11087.16|11088.59|11088.59|11087.16|11087.16|0
1648715480000|2022-03-31 08:31:20|11086.52|11086.52|11086.52|11086.52|11086.52|11086.52|11086.52|11086.52|0
1648715490000|2022-03-31 08:31:30|11085.73|11085.73|11085.73|11085.73|11085.73|11085.73|11085.73|11085.73|0
1648715500000|2022-03-31 08:31:40|11085.47|11085.47|11085.47|11085.47|11085.47|11085.47|11085.47|11085.47|0
1648715510000|2022-03-31 08:31:50|11086.45|11086.45|11086.45|11086.45|11086.45|11086.45|11086.45|11086.45|0
1648715520000|2022-03-31 08:32:00|11085.87|11085.87|11086.92|11086.92|11086.92|11086.92|11085.87|11085.87|0
1648715530000|2022-03-31 08:32:10|11086.71|11086.71|11084.43|11084.43|11086.71|11086.71|11084.43|11084.43|0
1648715540000|2022-03-31 08:32:20|11084.51|11084.51|11083.53|11083.53|11084.51|11084.51|11083.53|11083.53|0
1648715550000|2022-03-31 08:32:30|11083.3|11083.3|11081.35|11081.35|11083.3|11083.3|11081.35|11081.35|0
1648715560000|2022-03-31 08:32:40|11082.32|11082.32|11082.55|11082.55|11082.55|11082.55|11082.32|11082.32|0
1648715570000|2022-03-31 08:32:50|11082.12|11082.12|11084.07|11084.07|11084.07|11084.07|11082.12|11082.12|0
1648715590000|2022-03-31 08:33:10|11083.95|11083.95|11082.77|11082.77|11083.95|11083.95|11082.77|11082.77|0
1648715600000|2022-03-31 08:33:20|11082.42|11082.42|11082.42|11082.42|11082.42|11082.42|11082.42|11082.42|0
1648715630000|2022-03-31 08:33:50|11081.44|11081.44|11080.47|11080.47|11081.44|11081.44|11080.47|11080.47|0
1648715640000|2022-03-31 08:34:00|11080.35|11080.35|11080.35|11080.35|11080.35|11080.35|11080.35|11080.35|0
1648715650000|2022-03-31 08:34:10|11079.37|11079.37|11079.66|11079.66|11079.66|11079.66|11079.37|11079.37|0
1648715660000|2022-03-31 08:34:20|11080.63|11080.63|11080.63|11080.63|11080.63|11080.63|11080.63|11080.63|0
1648715670000|2022-03-31 08:34:30|11082.59|11082.59|11082.59|11082.59|11082.59|11082.59|11082.59|11082.59|0
1648715720000|2022-03-31 08:35:20|11083.77|11083.77|11083.77|11083.77|11083.77|11083.77|11083.77|11083.77|0
1648715740000|2022-03-31 08:35:40|11083.57|11083.57|11083.57|11083.57|11083.57|11083.57|11083.57|11083.57|0
1648715750000|2022-03-31 08:35:50|11083.62|11083.62|11083.42|11083.42|11083.62|11083.62|11083.42|11083.42|0
1648715800000|2022-03-31 08:36:40|11084.39|11084.39|11084.39|11084.39|11084.39|11084.39|11084.39|11084.39|0
1648715810000|2022-03-31 08:36:50|11086.76|11086.76|11086.83|11086.83|11086.83|11086.83|11086.76|11086.76|0
1648715820000|2022-03-31 08:37:00|11086.33|11086.33|11083.31|11083.31|11086.33|11086.33|11083.2|11083.2|0
1648715830000|2022-03-31 08:37:10|11082.13|11082.13|11082.13|11082.13|11082.13|11082.13|11082.13|11082.13|0
1648715840000|2022-03-31 08:37:20|11082.25|11082.25|11083.39|11083.39|11083.39|11083.39|11082.09|11082.09|0
1648715860000|2022-03-31 08:37:40|11083.15|11083.15|11083.15|11083.15|11083.15|11083.15|11083.15|11083.15|0
1648715870000|2022-03-31 08:37:50|11083.04|11083.04|11081.51|11081.51|11083.04|11083.04|11081.51|11081.51|0
1648715880000|2022-03-31 08:38:00|11081.3|11081.3|11079.89|11079.89|11081.51|11081.51|11079.89|11079.89|0
1648715890000|2022-03-31 08:38:10|11078.6|11078.6|11078.43|11078.43|11078.6|11078.6|11078.43|11078.43|0
1648715900000|2022-03-31 08:38:20|11079.41|11079.41|11079.06|11079.06|11079.41|11079.41|11079.06|11079.06|0
1648715910000|2022-03-31 08:38:30|11078.85|11078.85|11079.06|11079.06|11079.06|11079.06|11078.85|11078.85|0
1648715920000|2022-03-31 08:38:40|11080.24|11080.24|11080.24|11080.24|11080.24|11080.24|11080.24|11080.24|0
1648715930000|2022-03-31 08:38:50|11080.09|11080.09|11078.14|11078.14|11080.09|11080.09|11078.06|11078.06|0
1648715940000|2022-03-31 08:39:00|11078.25|11078.25|11078.25|11078.25|11078.25|11078.25|11078.25|11078.25|0
1648715950000|2022-03-31 08:39:10|11079.23|11079.23|11079.23|11079.23|11079.23|11079.23|11079.23|11079.23|0
1648715960000|2022-03-31 08:39:20|11079.03|11079.03|11079.03|11079.03|11079.03|11079.03|11079.03|11079.03|0
1648715980000|2022-03-31 08:39:40|11078.77|11078.77|11078.44|11078.44|11078.77|11078.77|11078.44|11078.44|0
1648715990000|2022-03-31 08:39:50|11078.01|11078.01|11078.01|11078.01|11078.01|11078.01|11078.01|11078.01|0
1648716010000|2022-03-31 08:40:10|11078.65|11078.65|11078.65|11078.65|11078.65|11078.65|11078.65|11078.65|0
1648716020000|2022-03-31 08:40:20|11081.01|11081.01|11081.01|11081.01|11081.01|11081.01|11081.01|11081.01|0
1648716050000|2022-03-31 08:40:50|11080.22|11080.22|11080.22|11080.22|11080.22|11080.22|11080.22|11080.22|0
1648716060000|2022-03-31 08:41:00|11081.25|11081.25|11081.25|11081.25|11081.25|11081.25|11081.25|11081.25|0
1648716070000|2022-03-31 08:41:10|11082.63|11082.63|11082.63|11082.63|11082.63|11082.63|11082.63|11082.63|0
1648716080000|2022-03-31 08:41:20|11083.09|11083.09|11083.09|11083.09|11083.09|11083.09|11083.09|11083.09|0
1648716090000|2022-03-31 08:41:30|11082.97|11082.97|11083.95|11083.95|11083.95|11083.95|11082.97|11082.97|0
1648716100000|2022-03-31 08:41:40|11084.07|11084.07|11084.07|11084.07|11084.07|11084.07|11084.07|11084.07|0
1648716130000|2022-03-31 08:42:10|11086.43|11086.43|11087.11|11087.11|11087.11|11087.11|11086.32|11086.32|0
1648716140000|2022-03-31 08:42:20|11087.23|11087.23|11087.23|11087.23|11087.23|11087.23|11087.23|11087.23|0
1648716150000|2022-03-31 08:42:30|11087.11|11087.11|11087.27|11087.27|11088.45|11088.45|11087.04|11087.04|0
1648716170000|2022-03-31 08:42:50|11088.45|11088.45|11088.45|11088.45|11088.45|11088.45|11088.45|11088.45|0
1648716180000|2022-03-31 08:43:00|11088.85|11088.85|11088.96|11088.96|11088.96|11088.96|11088.85|11088.85|0
1648716190000|2022-03-31 08:43:10|11089.94|11089.94|11090.63|11090.63|11090.63|11090.63|11089.94|11089.94|0
1648716210000|2022-03-31 08:43:30|11090.4|11090.4|11090.4|11090.4|11090.4|11090.4|11090.4|11090.4|0
1648716230000|2022-03-31 08:43:50|11090.6|11090.6|11091.74|11091.74|11091.74|11091.74|11090.6|11090.6|0
1648716250000|2022-03-31 08:44:10|11092.09|11092.09|11091.83|11091.83|11092.09|11092.09|11091.83|11091.83|0
1648716260000|2022-03-31 08:44:20|11091.57|11091.57|11091.57|11091.57|11091.57|11091.57|11091.31|11091.31|0
1648716280000|2022-03-31 08:44:40|11091.45|11091.45|11091.45|11091.45|11091.45|11091.45|11091.45|11091.45|0
1648716300000|2022-03-31 08:45:00|11091.34|11091.34|11092.11|11092.11|11092.11|11092.11|11091.34|11091.34|0
1648716320000|2022-03-31 08:45:20|11091.14|11091.14|11090.16|11090.16|11091.14|11091.14|11090.16|11090.16|0
1648716330000|2022-03-31 08:45:30|11089.32|11089.32|11090.51|11090.51|11090.51|11090.51|11089.32|11089.32|0
1648716370000|2022-03-31 08:46:10|11090.16|11090.16|11090.86|11090.86|11090.86|11090.86|11090.16|11090.16|0
1648716390000|2022-03-31 08:46:30|11091.12|11091.12|11091.92|11091.92|11091.92|11091.92|11091.12|11091.12|0
1648716400000|2022-03-31 08:46:40|11090.94|11090.94|11090.94|11090.94|11090.94|11090.94|11090.94|11090.94|0
1648716420000|2022-03-31 08:47:00|11089.96|11089.96|11089.96|11089.96|11089.96|11089.96|11089.96|11089.96|0
1648716440000|2022-03-31 08:47:20|11090.08|11090.08|11090.08|11090.08|11090.08|11090.08|11090.08|11090.08|0
1648716450000|2022-03-31 08:47:30|11089.96|11089.96|11090.42|11090.42|11090.42|11090.42|11089.62|11089.62|0
1648716480000|2022-03-31 08:48:00|11090.21|11090.21|11090.21|11090.21|11090.21|11090.21|11090.21|11090.21|0
1648716490000|2022-03-31 08:48:10|11089.24|11089.24|11090.42|11090.42|11090.42|11090.42|11089.24|11089.24|0
1648716510000|2022-03-31 08:48:30|11090.82|11090.82|11091.03|11091.03|11091.03|11091.03|11090.82|11090.82|0
1648716520000|2022-03-31 08:48:40|11090.77|11090.77|11090.88|11090.88|11090.88|11090.88|11090.77|11090.77|0
1648716540000|2022-03-31 08:49:00|11089.91|11089.91|11089.91|11089.91|11089.91|11089.91|11089.91|11089.91|0
1648716570000|2022-03-31 08:49:30|11091.09|11091.09|11091.09|11091.09|11091.09|11091.09|11091.09|11091.09|0
1648716580000|2022-03-31 08:49:40|11092.27|11092.27|11090.32|11090.32|11092.27|11092.27|11090.32|11090.32|0
1648716590000|2022-03-31 08:49:50|11090.82|11090.82|11090.82|11090.82|11090.82|11090.82|11090.82|11090.82|0
1648716600000|2022-03-31 08:50:00|11092|11092|11092|11092|11092|11092|11092|11092|0
1648716610000|2022-03-31 08:50:10|11092.4|11092.4|11089.18|11089.18|11092.4|11092.4|11089.18|11089.18|0
1648716620000|2022-03-31 08:50:20|11088.92|11088.92|11088.92|11088.92|11088.92|11088.92|11088.92|11088.92|0
1648716630000|2022-03-31 08:50:30|11089.12|11089.12|11089.12|11089.12|11089.12|11089.12|11089.12|11089.12|0
1648716640000|2022-03-31 08:50:40|11088.91|11088.91|11090.09|11090.09|11090.09|11090.09|11088.91|11088.91|0
1648716670000|2022-03-31 08:51:10|11090.21|11090.21|11091.19|11091.19|11091.19|11091.19|11090.21|11090.21|0
1648716680000|2022-03-31 08:51:20|11090.98|11090.98|11090.98|11090.98|11090.98|11090.98|11090.98|11090.98|0
1648716710000|2022-03-31 08:51:50|11090|11090|11089.26|11089.26|11090.35|11090.35|11089.26|11089.26|0
1648716720000|2022-03-31 08:52:00|11088.28|11088.28|11087.78|11087.78|11088.28|11088.28|11087.78|11087.78|0
1648716790000|2022-03-31 08:53:10|11088.75|11088.75|11088.87|11088.87|11088.87|11088.87|11088.75|11088.75|0
1648716800000|2022-03-31 08:53:20|11089.85|11089.85|11089.85|11089.85|11089.85|11089.85|11089.85|11089.85|0
1648716810000|2022-03-31 08:53:30|11091.03|11091.03|11095.31|11095.31|11095.31|11095.31|11091.03|11091.03|0
1648716840000|2022-03-31 08:54:00|11095.82|11095.82|11095.02|11095.02|11095.82|11095.82|11095.02|11095.02|0
1648716850000|2022-03-31 08:54:10|11095.14|11095.14|11095.14|11095.14|11095.14|11095.14|11095.14|11095.14|0
1648716860000|2022-03-31 08:54:20|11097.09|11097.09|11098.51|11098.51|11099.46|11099.46|11097.09|11097.09|0
1648716890000|2022-03-31 08:54:50|11099.48|11099.48|11099.53|11099.53|11100.67|11100.67|11099.37|11099.37|0
1648716900000|2022-03-31 08:55:00|11099.95|11099.95|11099.74|11099.74|11100.38|11100.38|11099.74|11099.74|0
1648716910000|2022-03-31 08:55:10|11099.86|11099.86|11099.97|11099.97|11099.97|11099.97|11099.86|11099.86|0
1648716920000|2022-03-31 08:55:20|11100.13|11100.13|11100.13|11100.13|11100.13|11100.13|11100.13|11100.13|0
1648716940000|2022-03-31 08:55:40|11100.24|11100.24|11100.24|11100.24|11100.24|11100.24|11100.24|11100.24|0
1648716950000|2022-03-31 08:55:50|11100.88|11100.88|11100.88|11100.88|11100.88|11100.88|11100.88|11100.88|0
1648717000000|2022-03-31 08:56:40|11100.76|11100.76|11098.93|11098.93|11100.89|11100.89|11098.93|11098.93|0
1648717040000|2022-03-31 08:57:20|11098.51|11098.51|11098.51|11098.51|11098.51|11098.51|11098.51|11098.51|0
1648717060000|2022-03-31 08:57:40|11098.4|11098.4|11098.28|11098.28|11098.4|11098.4|11098.28|11098.28|0
1648717070000|2022-03-31 08:57:50|11098.51|11098.51|11098.93|11098.93|11098.93|11098.93|11098.51|11098.51|0
1648717090000|2022-03-31 08:58:10|11098.58|11098.58|11099.1|11099.1|11099.1|11099.1|11098.58|11098.58|0
1648717100000|2022-03-31 08:58:20|11099.62|11099.62|11100.6|11100.6|11100.6|11100.6|11099.62|11099.62|0
1648717120000|2022-03-31 08:58:40|11101.1|11101.1|11101.1|11101.1|11101.1|11101.1|11101.1|11101.1|0
1648717130000|2022-03-31 08:58:50|11100.84|11100.84|11100.88|11100.88|11100.88|11100.88|11100.71|11100.71|0
1648717140000|2022-03-31 08:59:00|11100.45|11100.45|11100.45|11100.45|11100.45|11100.45|11100.45|11100.45|0
1648717170000|2022-03-31 08:59:30|11100.66|11100.66|11095.93|11095.93|11100.66|11100.66|11095.93|11095.93|0
1648717180000|2022-03-31 08:59:40|11094.75|11094.75|11095.72|11095.72|11095.72|11095.72|11094.75|11094.75|0
1648717190000|2022-03-31 08:59:50|11095.93|11095.93|11096.19|11096.19|11096.19|11096.19|11095.93|11095.93|0
1648717200000|2022-03-31 09:00:00|11095.96|11095.96|11095.31|11095.31|11095.96|11095.96|11095.31|11095.31|0
1648717210000|2022-03-31 09:00:10|11096|11096|11096|11096|11096|11096|11096|11096|0
1648717220000|2022-03-31 09:00:20|11094.82|11094.82|11094.82|11094.82|11094.82|11094.82|11094.82|11094.82|0
1648717240000|2022-03-31 09:00:40|11095.02|11095.02|11095.37|11095.37|11095.37|11095.37|11095.02|11095.02|0
1648717250000|2022-03-31 09:00:50|11094.91|11094.91|11097.4|11097.4|11097.4|11097.4|11094.91|11094.91|0
1648717260000|2022-03-31 09:01:00|11098.58|11098.58|11098.69|11098.69|11098.69|11098.69|11098.58|11098.58|0
1648717270000|2022-03-31 09:01:10|11099.15|11099.15|11099.15|11099.15|11099.15|11099.15|11099.15|11099.15|0
1648717320000|2022-03-31 09:02:00|11097.97|11097.97|11093.95|11093.95|11097.97|11097.97|11093.45|11093.45|0
1648717330000|2022-03-31 09:02:10|11094.35|11094.35|11093.83|11093.83|11094.35|11094.35|11093.83|11093.83|0
1648717360000|2022-03-31 09:02:40|11094.23|11094.23|11094.65|11094.65|11094.65|11094.65|11094.03|11094.03|0
1648717370000|2022-03-31 09:02:50|11094.54|11094.54|11094.8|11094.8|11094.8|11094.8|11094.54|11094.54|0
1648717390000|2022-03-31 09:03:10|11094.34|11094.34|11094.69|11094.69|11094.69|11094.69|11094.34|11094.34|0
1648717400000|2022-03-31 09:03:20|11093.72|11093.72|11093.72|11093.72|11093.72|11093.72|11093.72|11093.72|0
1648717440000|2022-03-31 09:04:00|11094.14|11094.14|11094.35|11094.35|11094.35|11094.35|11094.14|11094.14|0
1648717450000|2022-03-31 09:04:10|11094.56|11094.56|11094.56|11094.56|11094.56|11094.56|11094.56|11094.56|0
1648717480000|2022-03-31 09:04:40|11094.16|11094.16|11091.8|11091.8|11094.16|11094.16|11091.8|11091.8|0
1648717490000|2022-03-31 09:04:50|11091.68|11091.68|11090.7|11090.7|11091.68|11091.68|11090.7|11090.7|0
1648717510000|2022-03-31 09:05:10|11091.1|11091.1|11092.23|11092.23|11092.97|11092.97|11091.1|11091.1|0
1648717520000|2022-03-31 09:05:20|11093.21|11093.21|11094.39|11094.39|11094.39|11094.39|11093.21|11093.21|0
1648717530000|2022-03-31 09:05:30|11094.23|11094.23|11095.04|11095.04|11095.2|11095.2|11094.23|11094.23|0
1648717540000|2022-03-31 09:05:40|11094.31|11094.31|11094.19|11094.19|11094.31|11094.31|11094.19|11094.19|0
1648717550000|2022-03-31 09:05:50|11094.99|11094.99|11094.99|11094.99|11094.99|11094.99|11094.99|11094.99|0
1648717560000|2022-03-31 09:06:00|11094.59|11094.59|11094.59|11094.59|11094.59|11094.59|11094.59|11094.59|0
1648717580000|2022-03-31 09:06:20|11094.18|11094.18|11094.13|11094.13|11094.18|11094.18|11094.13|11094.13|0
1648717590000|2022-03-31 09:06:30|11094.02|11094.02|11093.75|11093.75|11094.02|11094.02|11093.59|11093.59|0
1648717600000|2022-03-31 09:06:40|11093.63|11093.63|11093.37|11093.37|11093.63|11093.63|11093.37|11093.37|0
1648717610000|2022-03-31 09:06:50|11092.97|11092.97|11092.97|11092.97|11092.97|11092.97|11092.97|11092.97|0
1648717620000|2022-03-31 09:07:00|11092.55|11092.55|11091.82|11091.82|11092.55|11092.55|11091.82|11091.82|0
1648717630000|2022-03-31 09:07:10|11091.67|11091.67|11092.17|11092.17|11092.17|11092.17|11091.67|11091.67|0
1648717640000|2022-03-31 09:07:20|11092.68|11092.68|11091.2|11091.2|11092.68|11092.68|11091.2|11091.2|0
1648717650000|2022-03-31 09:07:30|11091|11091|11090.44|11090.44|11091|11091|11090.05|11090.05|0
1648717660000|2022-03-31 09:07:40|11090.79|11090.79|11090.79|11090.79|11090.79|11090.79|11090.79|11090.79|0
1648717670000|2022-03-31 09:07:50|11090.67|11090.67|11090.79|11090.79|11090.79|11090.79|11090.67|11090.67|0
1648717690000|2022-03-31 09:08:10|11089.81|11089.81|11089.81|11089.81|11089.81|11089.81|11089.81|11089.81|0
1648717700000|2022-03-31 09:08:20|11089.63|11089.63|11089.63|11089.63|11089.63|11089.63|11089.63|11089.63|0
1648717710000|2022-03-31 09:08:30|11089.88|11089.88|11089.48|11089.48|11089.88|11089.88|11089.48|11089.48|0
1648717720000|2022-03-31 09:08:40|11089.15|11089.15|11089.08|11089.08|11089.15|11089.15|11089.08|11089.08|0
1648717730000|2022-03-31 09:08:50|11088.96|11088.96|11088.96|11088.96|11088.96|11088.96|11088.96|11088.96|0
1648717740000|2022-03-31 09:09:00|11089.38|11089.38|11088.96|11088.96|11089.38|11089.38|11088.96|11088.96|0
1648717750000|2022-03-31 09:09:10|11088.84|11088.84|11088.84|11088.84|11088.84|11088.84|11088.84|11088.84|0
1648717790000|2022-03-31 09:09:50|11089.82|11089.82|11090.32|11090.32|11090.32|11090.32|11089.82|11089.82|0
1648717800000|2022-03-31 09:10:00|11090.58|11090.58|11091.31|11091.31|11091.56|11091.56|11090.58|11090.58|0
1648717810000|2022-03-31 09:10:10|11091.05|11091.05|11091.05|11091.05|11091.05|11091.05|11091.05|11091.05|0
1648717820000|2022-03-31 09:10:20|11091.47|11091.47|11091.47|11091.47|11091.47|11091.47|11091.47|11091.47|0
1648717830000|2022-03-31 09:10:30|11092.65|11092.65|11092.65|11092.65|11092.65|11092.65|11092.65|11092.65|0
1648717840000|2022-03-31 09:10:40|11091.47|11091.47|11091.36|11091.36|11091.47|11091.47|11090.29|11090.29|0
1648717860000|2022-03-31 09:11:00|11091.01|11091.01|11091.01|11091.01|11091.01|11091.01|11091.01|11091.01|0
1648717870000|2022-03-31 09:11:10|11090.75|11090.75|11090.75|11090.75|11090.75|11090.75|11090.75|11090.75|0
1648717880000|2022-03-31 09:11:20|11090.58|11090.58|11090.38|11090.38|11090.58|11090.58|11090.38|11090.38|0
1648717890000|2022-03-31 09:11:30|11089.98|11089.98|11089.98|11089.98|11089.98|11089.98|11089.98|11089.98|0
1648717910000|2022-03-31 09:11:50|11089.87|11089.87|11089.53|11089.53|11089.87|11089.87|11089.53|11089.53|0
1648717940000|2022-03-31 09:12:20|11090.22|11090.22|11090.22|11090.22|11090.22|11090.22|11090.22|11090.22|0
1648717970000|2022-03-31 09:12:50|11090.91|11090.91|11092.49|11092.49|11092.89|11092.89|11090.91|11090.91|0
1648717980000|2022-03-31 09:13:00|11092.72|11092.72|11092.72|11092.72|11092.72|11092.72|11092.72|11092.72|0
1648717990000|2022-03-31 09:13:10|11092.92|11092.92|11092.92|11092.92|11092.92|11092.92|11092.92|11092.92|0
1648718000000|2022-03-31 09:13:20|11093.9|11093.9|11093.9|11093.9|11093.9|11093.9|11093.9|11093.9|0
1648718020000|2022-03-31 09:13:40|11093.64|11093.64|11093.51|11093.51|11093.64|11093.64|11093.51|11093.51|0
1648718040000|2022-03-31 09:14:00|11093.63|11093.63|11093.63|11093.63|11093.63|11093.63|11093.63|11093.63|0
1648718090000|2022-03-31 09:14:50|11093.73|11093.73|11094.91|11094.91|11094.91|11094.91|11093.73|11093.73|0
1648718100000|2022-03-31 09:15:00|11095.03|11095.03|11096.15|11096.15|11096.15|11096.15|11095.03|11095.03|0
1648718110000|2022-03-31 09:15:10|11096.62|11096.62|11099.11|11099.11|11099.11|11099.11|11096.62|11096.62|0
1648718120000|2022-03-31 09:15:20|11098.13|11098.13|11096.47|11096.47|11098.13|11098.13|11096.47|11096.47|0
1648718130000|2022-03-31 09:15:30|11097.48|11097.48|11094.12|11094.12|11097.48|11097.48|11094.12|11094.12|0
1648718140000|2022-03-31 09:15:40|11094.01|11094.01|11093.89|11093.89|11094.01|11094.01|11093.89|11093.89|0
1648718170000|2022-03-31 09:16:10|11093.49|11093.49|11093.1|11093.1|11093.49|11093.49|11093.1|11093.1|0
1648718180000|2022-03-31 09:16:20|11092.89|11092.89|11092.89|11092.89|11093.1|11093.1|11092.89|11092.89|0
1648718200000|2022-03-31 09:16:40|11093.39|11093.39|11093.39|11093.39|11093.39|11093.39|11093.39|11093.39|0
1648718210000|2022-03-31 09:16:50|11092.99|11092.99|11093.24|11093.24|11093.24|11093.24|11092.78|11092.78|0
1648718220000|2022-03-31 09:17:00|11093.19|11093.19|11093.82|11093.82|11093.87|11093.87|11093.19|11093.19|0
1648718230000|2022-03-31 09:17:10|11094.22|11094.22|11095.31|11095.31|11095.31|11095.31|11094.22|11094.22|0
1648718260000|2022-03-31 09:17:40|11095.52|11095.52|11095.17|11095.17|11095.52|11095.52|11095.17|11095.17|0
1648718280000|2022-03-31 09:18:00|11095.95|11095.95|11097.13|11097.13|11097.24|11097.24|11095.95|11095.95|0
1648718290000|2022-03-31 09:18:10|11097.39|11097.39|11097.63|11097.63|11097.63|11097.63|11096.88|11096.88|0
1648718300000|2022-03-31 09:18:20|11097.37|11097.37|11097.37|11097.37|11097.37|11097.37|11097.37|11097.37|0
1648718310000|2022-03-31 09:18:30|11096.86|11096.86|11096.81|11096.81|11096.86|11096.86|11096.81|11096.81|0
1648718320000|2022-03-31 09:18:40|11095.2|11095.2|11094.99|11094.99|11095.41|11095.41|11094.99|11094.99|0
1648718350000|2022-03-31 09:19:10|11093.81|11093.81|11093.61|11093.61|11093.81|11093.81|11093.61|11093.61|0
1648718370000|2022-03-31 09:19:30|11093.72|11093.72|11094.91|11094.91|11094.91|11094.91|11093.72|11093.72|0
1648718380000|2022-03-31 09:19:40|11095.02|11095.02|11094.81|11094.81|11095.02|11095.02|11094.81|11094.81|0
1648718400000|2022-03-31 09:20:00|11094.98|11094.98|11094.98|11094.98|11094.98|11094.98|11094.98|11094.98|0
1648718420000|2022-03-31 09:20:20|11094.48|11094.48|11094.48|11094.48|11094.48|11094.48|11094.48|11094.48|0
1648718440000|2022-03-31 09:20:40|11094.73|11094.73|11094.73|11094.73|11094.73|11094.73|11094.73|11094.73|0
1648718450000|2022-03-31 09:20:50|11094.52|11094.52|11094.52|11094.52|11094.52|11094.52|11094.52|11094.52|0
1648718470000|2022-03-31 09:21:10|11094.26|11094.26|11094.06|11094.06|11094.26|11094.26|11094.06|11094.06|0
1648718480000|2022-03-31 09:21:20|11093.81|11093.81|11094.11|11094.11|11094.11|11094.11|11093.81|11093.81|0
1648718490000|2022-03-31 09:21:30|11094|11094|11094|11094|11094|11094|11094|11094|0
1648718520000|2022-03-31 09:22:00|11093.79|11093.79|11092.57|11092.57|11093.79|11093.79|11092.57|11092.57|0
1648718530000|2022-03-31 09:22:10|11092.34|11092.34|11092.34|11092.34|11092.34|11092.34|11092.34|11092.34|0
1648718540000|2022-03-31 09:22:20|11092.46|11092.46|11092.46|11092.46|11092.46|11092.46|11092.46|11092.46|0
1648718580000|2022-03-31 09:23:00|11092.33|11092.33|11091.86|11091.86|11092.33|11092.33|11091.86|11091.86|0
1648718600000|2022-03-31 09:23:20|11091.7|11091.7|11091.7|11091.7|11091.7|11091.7|11091.7|11091.7|0
1648718610000|2022-03-31 09:23:30|11089.74|11089.74|11090.6|11090.6|11090.72|11090.72|11089.74|11089.74|0
1648718630000|2022-03-31 09:23:50|11091.58|11091.58|11091.69|11091.69|11091.69|11091.69|11091.58|11091.58|0
1648718640000|2022-03-31 09:24:00|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|11091.81|0
1648718680000|2022-03-31 09:24:40|11092.33|11092.33|11092.33|11092.33|11092.33|11092.33|11092.33|11092.33|0
1648718690000|2022-03-31 09:24:50|11092.53|11092.53|11092.53|11092.53|11092.53|11092.53|11092.53|11092.53|0
1648718710000|2022-03-31 09:25:10|11092.63|11092.63|11092.63|11092.63|11092.63|11092.63|11092.63|11092.63|0
1648718740000|2022-03-31 09:25:40|11092.89|11092.89|11097.26|11097.26|11097.26|11097.26|11092.78|11092.78|0
1648718760000|2022-03-31 09:26:00|11096.29|11096.29|11096.29|11096.29|11096.29|11096.29|11096.29|11096.29|0
1648718770000|2022-03-31 09:26:10|11096.19|11096.19|11096.19|11096.19|11096.19|11096.19|11096.19|11096.19|0
1648718780000|2022-03-31 09:26:20|11096.31|11096.31|11096.46|11096.46|11096.46|11096.46|11096.31|11096.31|0
1648718790000|2022-03-31 09:26:30|11095.95|11095.95|11096.46|11096.46|11096.46|11096.46|11095.95|11095.95|0
1648718800000|2022-03-31 09:26:40|11096.35|11096.35|11094.25|11094.25|11096.35|11096.35|11094.25|11094.25|0
1648718810000|2022-03-31 09:26:50|11093.07|11093.07|11093.07|11093.07|11093.07|11093.07|11093.07|11093.07|0
1648718850000|2022-03-31 09:27:30|11092.86|11092.86|11092.86|11092.86|11092.86|11092.86|11092.86|11092.86|0
1648718860000|2022-03-31 09:27:40|11092.63|11092.63|11092.63|11092.63|11092.63|11092.63|11092.63|11092.63|0
1648718870000|2022-03-31 09:27:50|11092|11092|11091.92|11091.92|11092|11092|11091.92|11091.92|0
1648718880000|2022-03-31 09:28:00|11091.81|11091.81|11090.83|11090.83|11091.81|11091.81|11090.83|11090.83|0
1648718900000|2022-03-31 09:28:20|11090.98|11090.98|11090.98|11090.98|11090.98|11090.98|11090.98|11090.98|0
1648718910000|2022-03-31 09:28:30|11090.59|11090.59|11090.59|11090.59|11090.59|11090.59|11090.59|11090.59|0
1648718920000|2022-03-31 09:28:40|11090.98|11090.98|11091.11|11091.11|11091.11|11091.11|11090.98|11090.98|0
1648718930000|2022-03-31 09:28:50|11090.99|11090.99|11092.18|11092.18|11092.18|11092.18|11090.99|11090.99|0
1648718950000|2022-03-31 09:29:10|11091.2|11091.2|11089.83|11089.83|11091.2|11091.2|11089.83|11089.83|0
1648718960000|2022-03-31 09:29:20|11091.33|11091.33|11090.33|11090.33|11091.33|11091.33|11089.83|11089.83|0
1648718990000|2022-03-31 09:29:50|11090.21|11090.21|11090.21|11090.21|11090.21|11090.21|11090.21|11090.21|0
1648719000000|2022-03-31 09:30:00|11091.19|11091.19|11090.73|11090.73|11091.19|11091.19|11090.73|11090.73|0
1648719010000|2022-03-31 09:30:10|11088.78|11088.78|11088.46|11088.46|11089.44|11089.44|11088.46|11088.46|0
1648719040000|2022-03-31 09:30:40|11088.72|11088.72|11089.7|11089.7|11089.7|11089.7|11088.72|11088.72|0
1648719050000|2022-03-31 09:30:50|11089.28|11089.28|11089.28|11089.28|11089.53|11089.53|11089.28|11089.28|0
1648719060000|2022-03-31 09:31:00|11089.53|11089.53|11088.35|11088.35|11089.53|11089.53|11088.35|11088.35|0
1648719080000|2022-03-31 09:31:20|11088.14|11088.14|11088.14|11088.14|11088.14|11088.14|11088.14|11088.14|0
1648719120000|2022-03-31 09:32:00|11088.26|11088.26|11087.48|11087.48|11088.26|11088.26|11087.48|11087.48|0
1648719130000|2022-03-31 09:32:10|11087.4|11087.4|11087.35|11087.35|11088.07|11088.07|11087.35|11087.35|0
1648719140000|2022-03-31 09:32:20|11087.22|11087.22|11087.22|11087.22|11087.22|11087.22|11087.22|11087.22|0
1648719150000|2022-03-31 09:32:30|11085.26|11085.26|11085.26|11085.26|11085.26|11085.26|11085.26|11085.26|0
1648719220000|2022-03-31 09:33:40|11086.24|11086.24|11086.24|11086.24|11086.24|11086.24|11086.24|11086.24|0
1648719230000|2022-03-31 09:33:50|11086.64|11086.64|11086.64|11086.64|11086.64|11086.64|11086.64|11086.64|0
1648719240000|2022-03-31 09:34:00|11087.69|11087.69|11088.37|11088.37|11088.37|11088.37|11087.69|11087.69|0
1648719250000|2022-03-31 09:34:10|11088.63|11088.63|11088.52|11088.52|11088.63|11088.63|11088.52|11088.52|0
1648719260000|2022-03-31 09:34:20|11088.4|11088.4|11088.9|11088.9|11088.9|11088.9|11088.4|11088.4|0
1648719270000|2022-03-31 09:34:30|11089.88|11089.88|11089.88|11089.88|11089.88|11089.88|11089.88|11089.88|0
1648719300000|2022-03-31 09:35:00|11090.04|11090.04|11090.04|11090.04|11090.04|11090.04|11090.04|11090.04|0
1648719310000|2022-03-31 09:35:10|11090.46|11090.46|11090.46|11090.46|11090.46|11090.46|11090.46|11090.46|0
1648719320000|2022-03-31 09:35:20|11090.11|11090.11|11090|11090|11090.11|11090.11|11090|11090|0
1648719330000|2022-03-31 09:35:30|11090.25|11090.25|11090.25|11090.25|11090.25|11090.25|11090.25|11090.25|0
1648719350000|2022-03-31 09:35:50|11089.7|11089.7|11089.7|11089.7|11089.7|11089.7|11089.7|11089.7|0
1648719360000|2022-03-31 09:36:00|11090.28|11090.28|11090.28|11090.28|11090.28|11090.28|11090.28|11090.28|0
1648719370000|2022-03-31 09:36:10|11090.49|11090.49|11089.77|11089.77|11090.49|11090.49|11089.51|11089.51|0
1648719380000|2022-03-31 09:36:20|11090.03|11090.03|11090.03|11090.03|11090.03|11090.03|11090.03|11090.03|0
1648719390000|2022-03-31 09:36:30|11089.92|11089.92|11090.15|11090.15|11090.15|11090.15|11089.92|11089.92|0
1648719430000|2022-03-31 09:37:10|11089.89|11089.89|11089.72|11089.72|11089.89|11089.89|11089.72|11089.72|0
1648719440000|2022-03-31 09:37:20|11089.88|11089.88|11089.68|11089.68|11089.88|11089.88|11089.68|11089.68|0
1648719450000|2022-03-31 09:37:30|11089.8|11089.8|11090.01|11090.01|11090.01|11090.01|11089.8|11089.8|0
1648719460000|2022-03-31 09:37:40|11090.22|11090.22|11090.22|11090.22|11090.22|11090.22|11090.22|11090.22|0
1648719470000|2022-03-31 09:37:50|11090.05|11090.05|11090.05|11090.05|11090.05|11090.05|11090.05|11090.05|0
1648719480000|2022-03-31 09:38:00|11089.98|11089.98|11089.98|11089.98|11089.98|11089.98|11089.98|11089.98|0
1648719500000|2022-03-31 09:38:20|11090.21|11090.21|11090.21|11090.21|11090.21|11090.21|11090.21|11090.21|0
1648719510000|2022-03-31 09:38:30|11090.04|11090.04|11090.04|11090.04|11090.04|11090.04|11090.04|11090.04|0
1648719520000|2022-03-31 09:38:40|11088.09|11088.09|11087.4|11087.4|11088.09|11088.09|11087.4|11087.4|0
1648719530000|2022-03-31 09:38:50|11087.61|11087.61|11087.61|11087.61|11087.61|11087.61|11087.61|11087.61|0
1648719540000|2022-03-31 09:39:00|11087.11|11087.11|11086.71|11086.71|11087.11|11087.11|11086.71|11086.71|0
1648719560000|2022-03-31 09:39:20|11086.97|11086.97|11087.09|11087.09|11087.09|11087.09|11086.97|11086.97|0
1648719570000|2022-03-31 09:39:30|11086.92|11086.92|11086.92|11086.92|11088.1|11088.1|11086.92|11086.92|0
1648719600000|2022-03-31 09:40:00|11087.04|11087.04|11087.04|11087.04|11087.04|11087.04|11087.04|11087.04|0
1648719620000|2022-03-31 09:40:20|11088.22|11088.22|11088.22|11088.22|11088.22|11088.22|11088.22|11088.22|0
1648719630000|2022-03-31 09:40:30|11088.91|11088.91|11089.37|11089.37|11089.37|11089.37|11088.91|11088.91|0
1648719650000|2022-03-31 09:40:50|11089.71|11089.71|11089.71|11089.71|11089.71|11089.71|11089.71|11089.71|0
1648719680000|2022-03-31 09:41:20|11089.55|11089.55|11089.55|11089.55|11089.55|11089.55|11089.55|11089.55|0
1648719690000|2022-03-31 09:41:30|11088.37|11088.37|11088.37|11088.37|11088.37|11088.37|11088.37|11088.37|0
1648719700000|2022-03-31 09:41:40|11088.22|11088.22|11088.22|11088.22|11088.22|11088.22|11088.22|11088.22|0
1648719710000|2022-03-31 09:41:50|11088.72|11088.72|11088.72|11088.72|11088.72|11088.72|11088.72|11088.72|0
1648719720000|2022-03-31 09:42:00|11087.74|11087.74|11089.41|11089.41|11089.41|11089.41|11087.74|11087.74|0
1648719740000|2022-03-31 09:42:20|11089.25|11089.25|11090.58|11090.58|11090.58|11090.58|11089.25|11089.25|0
1648719750000|2022-03-31 09:42:30|11090.43|11090.43|11089.25|11089.25|11090.43|11090.43|11089.25|11089.25|0
1648719760000|2022-03-31 09:42:40|11089.1|11089.1|11089.36|11089.36|11089.36|11089.36|11089.1|11089.1|0
1648719770000|2022-03-31 09:42:50|11089.15|11089.15|11089.04|11089.04|11089.15|11089.15|11089.04|11089.04|0
1648719790000|2022-03-31 09:43:10|11088.87|11088.87|11088.87|11088.87|11088.87|11088.87|11088.87|11088.87|0
1648719800000|2022-03-31 09:43:20|11088.69|11088.69|11088.69|11088.69|11088.69|11088.69|11088.69|11088.69|0
1648719830000|2022-03-31 09:43:50|11088.29|11088.29|11087.16|11087.16|11088.29|11088.29|11087.16|11087.16|0
1648719840000|2022-03-31 09:44:00|11087.04|11087.04|11086.54|11086.54|11087.04|11087.04|11086.54|11086.54|0
1648719880000|2022-03-31 09:44:40|11085.36|11085.36|11084.37|11084.37|11085.36|11085.36|11084.37|11084.37|0
1648719890000|2022-03-31 09:44:50|11084.89|11084.89|11084.54|11084.54|11084.89|11084.89|11084.54|11084.54|0
1648719900000|2022-03-31 09:45:00|11084.07|11084.07|11084.3|11084.3|11084.3|11084.3|11084.07|11084.07|0
1648719910000|2022-03-31 09:45:10|11084.41|11084.41|11084.25|11084.25|11084.41|11084.41|11084.25|11084.25|0
1648719920000|2022-03-31 09:45:20|11082.95|11082.95|11082.95|11082.95|11082.95|11082.95|11082.95|11082.95|0
1648719960000|2022-03-31 09:46:00|11083.06|11083.06|11082.59|11082.59|11083.62|11083.62|11082.59|11082.59|0
1648719970000|2022-03-31 09:46:10|11082.69|11082.69|11082.69|11082.69|11082.69|11082.69|11082.69|11082.69|0
1648719990000|2022-03-31 09:46:30|11081.72|11081.72|11081.72|11081.72|11081.72|11081.72|11081.72|11081.72|0
1648720010000|2022-03-31 09:46:50|11081.33|11081.33|11079.87|11079.87|11081.33|11081.33|11079.87|11079.87|0
1648720020000|2022-03-31 09:47:00|11079.77|11079.77|11079.57|11079.57|11079.77|11079.77|11079.57|11079.57|0
1648720040000|2022-03-31 09:47:20|11080.07|11080.07|11080.07|11080.07|11080.07|11080.07|11080.07|11080.07|0
1648720060000|2022-03-31 09:47:40|11080.33|11080.33|11082.62|11082.62|11082.62|11082.62|11080.33|11080.33|0
1648720070000|2022-03-31 09:47:50|11082.84|11082.84|11082.7|11082.7|11083.05|11083.05|11082.7|11082.7|0
1648720080000|2022-03-31 09:48:00|11083.39|11083.39|11083.39|11083.39|11083.39|11083.39|11083.39|11083.39|0
1648720090000|2022-03-31 09:48:10|11083.79|11083.79|11083.79|11083.79|11083.79|11083.79|11083.79|11083.79|0
1648720120000|2022-03-31 09:48:40|11084.77|11084.77|11084.93|11084.93|11084.93|11084.93|11084.77|11084.77|0
1648720160000|2022-03-31 09:49:20|11084.81|11084.81|11084.24|11084.24|11084.93|11084.93|11084.24|11084.24|0
1648720180000|2022-03-31 09:49:40|11084.93|11084.93|11084.24|11084.24|11084.93|11084.93|11084.24|11084.24|0
1648720190000|2022-03-31 09:49:50|11083.84|11083.84|11085.62|11085.62|11085.62|11085.62|11083.84|11083.84|0
1648720200000|2022-03-31 09:50:00|11086.12|11086.12|11086.12|11086.12|11086.12|11086.12|11086.12|11086.12|0
1648720220000|2022-03-31 09:50:20|11086.23|11086.23|11086.23|11086.23|11086.23|11086.23|11086.23|11086.23|0
1648720240000|2022-03-31 09:50:40|11085.84|11085.84|11085.95|11085.95|11085.95|11085.95|11085.84|11085.84|0
1648720250000|2022-03-31 09:50:50|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|11086.35|0
1648720270000|2022-03-31 09:51:10|11086.47|11086.47|11086.65|11086.65|11086.65|11086.65|11086.47|11086.47|0
1648720350000|2022-03-31 09:52:30|11086.5|11086.5|11086.5|11086.5|11086.5|11086.5|11086.5|11086.5|0
1648720380000|2022-03-31 09:53:00|11087.48|11087.48|11087.48|11087.48|11087.48|11087.48|11087.48|11087.48|0
1648720410000|2022-03-31 09:53:30|11086.29|11086.29|11085.11|11085.11|11087.48|11087.48|11085.11|11085.11|0
1648720420000|2022-03-31 09:53:40|11084.99|11084.99|11084.99|11084.99|11084.99|11084.99|11084.99|11084.99|0
1648720430000|2022-03-31 09:53:50|11084.36|11084.36|11084.24|11084.24|11084.36|11084.36|11084.24|11084.24|0
1648720460000|2022-03-31 09:54:20|11084.59|11084.59|11085.03|11085.03|11085.03|11085.03|11084.59|11084.59|0
1648720480000|2022-03-31 09:54:40|11084.53|11084.53|11084.65|11084.65|11084.65|11084.65|11084.53|11084.53|0
1648720490000|2022-03-31 09:54:50|11083.47|11083.47|11083.47|11083.47|11083.47|11083.47|11083.47|11083.47|0
1648720500000|2022-03-31 09:55:00|11082.49|11082.49|11082.11|11082.11|11082.49|11082.49|11081.99|11081.99|0
1648720510000|2022-03-31 09:55:10|11081.99|11081.99|11082.49|11082.49|11082.49|11082.49|11081.99|11081.99|0
1648720520000|2022-03-31 09:55:20|11082.23|11082.23|11082.37|11082.37|11082.49|11082.49|11082.23|11082.23|0
1648720540000|2022-03-31 09:55:40|11082.63|11082.63|11082.63|11082.63|11082.63|11082.63|11082.63|11082.63|0
1648720560000|2022-03-31 09:56:00|11082.24|11082.24|11082.55|11082.55|11082.55|11082.55|11082.24|11082.24|0
1648720570000|2022-03-31 09:56:10|11081.86|11081.86|11081.35|11081.35|11081.86|11081.86|11081.01|11081.01|0
1648720580000|2022-03-31 09:56:20|11082.04|11082.04|11081.07|11081.07|11082.04|11082.04|11081.07|11081.07|0
1648720590000|2022-03-31 09:56:30|11081.12|11081.12|11081.07|11081.07|11081.17|11081.17|11081.07|11081.07|0
1648720610000|2022-03-31 09:56:50|11080.86|11080.86|11080.86|11080.86|11080.86|11080.86|11080.86|11080.86|0
1648720630000|2022-03-31 09:57:10|11081.28|11081.28|11081.5|11081.5|11081.5|11081.5|11081.28|11081.28|0
1648720660000|2022-03-31 09:57:40|11081.6|11081.6|11081.6|11081.6|11081.6|11081.6|11081.6|11081.6|0
1648720700000|2022-03-31 09:58:20|11081.71|11081.71|11082.69|11082.69|11082.69|11082.69|11081.71|11081.71|0
1648720720000|2022-03-31 09:58:40|11083.87|11083.87|11082.69|11082.69|11083.87|11083.87|11082.69|11082.69|0
1648720730000|2022-03-31 09:58:50|11082.95|11082.95|11082.95|11082.95|11082.95|11082.95|11082.95|11082.95|0
1648720740000|2022-03-31 09:59:00|11083.08|11083.08|11084.69|11084.69|11084.69|11084.69|11083.08|11083.08|0
1648720750000|2022-03-31 09:59:10|11084.58|11084.58|11086.17|11086.17|11086.17|11086.17|11084.58|11084.58|0
1648720760000|2022-03-31 09:59:20|11085.96|11085.96|11085.96|11085.96|11085.96|11085.96|11085.96|11085.96|0
1648720770000|2022-03-31 09:59:30|11086.17|11086.17|11086.5|11086.5|11086.5|11086.5|11086.17|11086.17|0
1648720790000|2022-03-31 09:59:50|11085.98|11085.98|11087.22|11087.22|11087.85|11087.85|11085.98|11085.98|0
1648720800000|2022-03-31 10:00:00|11087.35|11087.35|11087.9|11087.9|11087.9|11087.9|11087.18|11087.18|0
1648720810000|2022-03-31 10:00:10|11087.48|11087.48|11087.48|11087.48|11087.48|11087.48|11087.48|11087.48|0
1648720820000|2022-03-31 10:00:20|11087.6|11087.6|11087.86|11087.86|11087.86|11087.86|11087.6|11087.6|0
1648720830000|2022-03-31 10:00:30|11088.84|11088.84|11088.84|11088.84|11088.84|11088.84|11088.84|11088.84|0
1648720840000|2022-03-31 10:00:40|11089.04|11089.04|11086.5|11086.5|11089.04|11089.04|11086.5|11086.5|0
1648720850000|2022-03-31 10:00:50|11085.32|11085.32|11085.32|11085.32|11085.32|11085.32|11085.32|11085.32|0
1648720860000|2022-03-31 10:01:00|11085.2|11085.2|11084.73|11084.73|11085.2|11085.2|11084.73|11084.73|0
1648720890000|2022-03-31 10:01:30|11084.34|11084.34|11084.34|11084.34|11084.34|11084.34|11084.34|11084.34|0
1648720900000|2022-03-31 10:01:40|11082.61|11082.61|11082.61|11082.61|11082.61|11082.61|11081.64|11081.64|0
1648720910000|2022-03-31 10:01:50|11082.87|11082.87|11081.69|11081.69|11082.87|11082.87|11081.69|11081.69|0
1648720920000|2022-03-31 10:02:00|11081.34|11081.34|11081.34|11081.34|11081.34|11081.34|11081.34|11081.34|0
1648720930000|2022-03-31 10:02:10|11081.14|11081.14|11081.14|11081.14|11081.14|11081.14|11081.14|11081.14|0
1648720940000|2022-03-31 10:02:20|11081.54|11081.54|11082|11082|11082|11082|11081.02|11081.02|0
1648720950000|2022-03-31 10:02:30|11081.79|11081.79|11082.91|11082.91|11082.91|11082.91|11081.79|11081.79|0
1648720970000|2022-03-31 10:02:50|11082.8|11082.8|11080.14|11080.14|11082.8|11082.8|11080.14|11080.14|0
1648720980000|2022-03-31 10:03:00|11079.79|11079.79|11079.79|11079.79|11079.79|11079.79|11079.79|11079.79|0
1648721010000|2022-03-31 10:03:30|11080.04|11080.04|11080.04|11080.04|11080.04|11080.04|11080.04|11080.04|0
1648721020000|2022-03-31 10:03:40|11077.68|11077.68|11077.68|11077.68|11077.68|11077.68|11077.68|11077.68|0
1648721040000|2022-03-31 10:04:00|11077.05|11077.05|11076.65|11076.65|11077.05|11077.05|11076.65|11076.65|0
1648721050000|2022-03-31 10:04:10|11076.82|11076.82|11076.82|11076.82|11076.82|11076.82|11076.82|11076.82|0
1648721060000|2022-03-31 10:04:20|11076.98|11076.98|11076.98|11076.98|11076.98|11076.98|11076.98|11076.98|0
1648721070000|2022-03-31 10:04:30|11076.56|11076.56|11076.89|11076.89|11076.89|11076.89|11076.56|11076.56|0
1648721080000|2022-03-31 10:04:40|11077.87|11077.87|11077.87|11077.87|11077.87|11077.87|11077.87|11077.87|0
1648721090000|2022-03-31 10:04:50|11078.1|11078.1|11078.1|11078.1|11078.1|11078.1|11077.99|11077.99|0
1648721100000|2022-03-31 10:05:00|11078.31|11078.31|11078.31|11078.31|11078.31|11078.31|11078.31|11078.31|0
1648721110000|2022-03-31 10:05:10|11078.19|11078.19|11079.56|11079.56|11079.56|11079.56|11078.19|11078.19|0
1648721130000|2022-03-31 10:05:30|11079.44|11079.44|11080.63|11080.63|11080.63|11080.63|11079.44|11079.44|0
1648721140000|2022-03-31 10:05:40|11081.81|11081.81|11081.81|11081.81|11081.81|11081.81|11081.81|11081.81|0
1648721150000|2022-03-31 10:05:50|11081.68|11081.68|11082.03|11082.03|11082.03|11082.03|11081.68|11081.68|0
1648721160000|2022-03-31 10:06:00|11083.01|11083.01|11083.08|11083.08|11083.36|11083.36|11082.97|11082.97|0
1648721170000|2022-03-31 10:06:10|11083.31|11083.31|11083.16|11083.16|11083.71|11083.71|11083.16|11083.16|0
1648721180000|2022-03-31 10:06:20|11081.98|11081.98|11081.86|11081.86|11081.98|11081.98|11081.86|11081.86|0
1648721210000|2022-03-31 10:06:50|11079.5|11079.5|11079.89|11079.89|11080.29|11080.29|11079.5|11079.5|0
1648721220000|2022-03-31 10:07:00|11080.29|11080.29|11080.29|11080.29|11080.29|11080.29|11080.29|11080.29|0
1648721230000|2022-03-31 10:07:10|11081.09|11081.09|11080.62|11080.62|11081.09|11081.09|11080.62|11080.62|0
1648721240000|2022-03-31 10:07:20|11080.83|11080.83|11079.85|11079.85|11080.83|11080.83|11079.85|11079.85|0
1648721260000|2022-03-31 10:07:40|11080.37|11080.37|11082.85|11082.85|11082.85|11082.85|11080.37|11080.37|0
1648721280000|2022-03-31 10:08:00|11082.54|11082.54|11082.89|11082.89|11082.89|11082.89|11082.54|11082.54|0
1648721300000|2022-03-31 10:08:20|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|0
1648721320000|2022-03-31 10:08:40|11084.56|11084.56|11086.02|11086.02|11086.02|11086.02|11084.56|11084.56|0
1648721350000|2022-03-31 10:09:10|11086.99|11086.99|11086.02|11086.02|11086.99|11086.99|11086.02|11086.02|0
1648721370000|2022-03-31 10:09:30|11086.99|11086.99|11086.99|11086.99|11086.99|11086.99|11086.99|11086.99|0
1648721380000|2022-03-31 10:09:40|11087.39|11087.39|11087.44|11087.44|11087.79|11087.79|11087.39|11087.39|0
1648721410000|2022-03-31 10:10:10|11088.07|11088.07|11088.07|11088.07|11088.07|11088.07|11088.07|11088.07|0
1648721420000|2022-03-31 10:10:20|11088.87|11088.87|11088.87|11088.87|11088.87|11088.87|11088.87|11088.87|0
1648721430000|2022-03-31 10:10:30|11088.47|11088.47|11088.47|11088.47|11088.47|11088.47|11088.47|11088.47|0
1648721450000|2022-03-31 10:10:50|11090.42|11090.42|11090.77|11090.77|11090.77|11090.77|11090.42|11090.42|0
1648721460000|2022-03-31 10:11:00|11090.57|11090.57|11090.8|11090.8|11090.8|11090.8|11090.57|11090.57|0
1648721470000|2022-03-31 10:11:10|11088.44|11088.44|11088.44|11088.44|11088.44|11088.44|11088.44|11088.44|0
1648721490000|2022-03-31 10:11:30|11087.25|11087.25|11087.65|11087.65|11087.65|11087.65|11087.25|11087.25|0
1648721500000|2022-03-31 10:11:40|11086.67|11086.67|11086.67|11086.67|11086.67|11086.67|11086.67|11086.67|0
1648721520000|2022-03-31 10:12:00|11085.88|11085.88|11084.32|11084.32|11085.88|11085.88|11084.32|11084.32|0
1648721530000|2022-03-31 10:12:10|11083.93|11083.93|11083.93|11083.93|11083.93|11083.93|11083.93|11083.93|0
1648721540000|2022-03-31 10:12:20|11083.85|11083.85|11083.85|11083.85|11083.85|11083.85|11083.85|11083.85|0
1648721580000|2022-03-31 10:13:00|11083.96|11083.96|11083.96|11083.96|11083.96|11083.96|11083.96|11083.96|0
1648721600000|2022-03-31 10:13:20|11084.2|11084.2|11084.93|11084.93|11084.93|11084.93|11084.2|11084.2|0
1648721610000|2022-03-31 10:13:30|11086.11|11086.11|11086.11|11086.11|11086.11|11086.11|11086.11|11086.11|0
1648721620000|2022-03-31 10:13:40|11087.09|11087.09|11087.09|11087.09|11087.09|11087.09|11087.09|11087.09|0
1648721630000|2022-03-31 10:13:50|11086.67|11086.67|11086.67|11086.67|11086.67|11086.67|11086.67|11086.67|0
1648721640000|2022-03-31 10:14:00|11086.78|11086.78|11086.78|11086.78|11086.78|11086.78|11086.78|11086.78|0
1648721650000|2022-03-31 10:14:10|11086.91|11086.91|11086.91|11086.91|11086.91|11086.91|11086.91|11086.91|0
1648721660000|2022-03-31 10:14:20|11087.89|11087.89|11090.11|11090.11|11090.11|11090.11|11087.89|11087.89|0
1648721670000|2022-03-31 10:14:30|11090.45|11090.45|11090.54|11090.54|11090.79|11090.79|11090.45|11090.45|0
1648721680000|2022-03-31 10:14:40|11090.28|11090.28|11090.02|11090.02|11090.28|11090.28|11090.02|11090.02|0
1648721700000|2022-03-31 10:15:00|11090.14|11090.14|11090.14|11090.14|11090.14|11090.14|11090.14|11090.14|0
1648721710000|2022-03-31 10:15:10|11090.21|11090.21|11092.03|11092.03|11092.03|11092.03|11090.21|11090.21|0
1648721730000|2022-03-31 10:15:30|11093.01|11093.01|11094.45|11094.45|11094.45|11094.45|11093.01|11093.01|0
1648721740000|2022-03-31 10:15:40|11094.66|11094.66|11094.66|11094.66|11094.66|11094.66|11094.66|11094.66|0
1648721760000|2022-03-31 10:16:00|11094.99|11094.99|11094.99|11094.99|11094.99|11094.99|11094.99|11094.99|0
1648721780000|2022-03-31 10:16:20|11094.89|11094.89|11094.89|11094.89|11094.89|11094.89|11094.89|11094.89|0
1648721790000|2022-03-31 10:16:30|11093.71|11093.71|11092.73|11092.73|11093.71|11093.71|11092.73|11092.73|0
1648721800000|2022-03-31 10:16:40|11091.55|11091.55|11091.43|11091.43|11091.66|11091.66|11090.25|11090.25|0
1648721810000|2022-03-31 10:16:50|11092.62|11092.62|11092.62|11092.62|11092.73|11092.73|11092.62|11092.62|0
1648721820000|2022-03-31 10:17:00|11093.8|11093.8|11093.8|11093.8|11093.8|11093.8|11093.8|11093.8|0
1648721840000|2022-03-31 10:17:20|11093.91|11093.91|11092.25|11092.25|11093.91|11093.91|11092.25|11092.25|0
1648721860000|2022-03-31 10:17:40|11091.27|11091.27|11090.87|11090.87|11091.27|11091.27|11090.87|11090.87|0
1648721870000|2022-03-31 10:17:50|11089.69|11089.69|11089.1|11089.1|11089.69|11089.69|11089.1|11089.1|0
1648721880000|2022-03-31 10:18:00|11088.13|11088.13|11088.13|11088.13|11088.13|11088.13|11088.13|11088.13|0
1648721890000|2022-03-31 10:18:10|11087.15|11087.15|11087.15|11087.15|11087.15|11087.15|11087.15|11087.15|0
1648721900000|2022-03-31 10:18:20|11086.35|11086.35|11083.89|11083.89|11086.75|11086.75|11083.89|11083.89|0
1648721910000|2022-03-31 10:18:30|11083.73|11083.73|11083.73|11083.73|11083.73|11083.73|11083.73|11083.73|0
1648721920000|2022-03-31 10:18:40|11083.31|11083.31|11083.31|11083.31|11083.31|11083.31|11083.31|11083.31|0
1648721930000|2022-03-31 10:18:50|11083.73|11083.73|11083.73|11083.73|11083.73|11083.73|11083.73|11083.73|0
1648721950000|2022-03-31 10:19:10|11083.65|11083.65|11083.27|11083.27|11083.65|11083.65|11083.27|11083.27|0
1648721980000|2022-03-31 10:19:40|11082.29|11082.29|11082.29|11082.29|11082.29|11082.29|11082.29|11082.29|0
1648721990000|2022-03-31 10:19:50|11081.94|11081.94|11080.76|11080.76|11081.94|11081.94|11080.76|11080.76|0
1648722000000|2022-03-31 10:20:00|11079.58|11079.58|11079.24|11079.24|11079.58|11079.58|11079.24|11079.24|0
1648722010000|2022-03-31 10:20:10|11077.92|11077.92|11076.95|11076.95|11077.92|11077.92|11076.95|11076.95|0
1648722020000|2022-03-31 10:20:20|11077.18|11077.18|11078.27|11078.27|11078.27|11078.27|11077.18|11077.18|0
1648722030000|2022-03-31 10:20:30|11077.49|11077.49|11077.49|11077.49|11077.49|11077.49|11077.49|11077.49|0
1648722050000|2022-03-31 10:20:50|11077.26|11077.26|11077.15|11077.15|11077.26|11077.26|11077.15|11077.15|0
1648722060000|2022-03-31 10:21:00|11076.99|11076.99|11077.1|11077.1|11077.1|11077.1|11076.99|11076.99|0
1648722070000|2022-03-31 10:21:10|11078.13|11078.13|11078.13|11078.13|11078.13|11078.13|11078.13|11078.13|0
1648722080000|2022-03-31 10:21:20|11077.78|11077.78|11078.47|11078.47|11078.47|11078.47|11077.78|11077.78|0
1648722090000|2022-03-31 10:21:30|11078.82|11078.82|11079.24|11079.24|11079.24|11079.24|11078.82|11078.82|0
1648722100000|2022-03-31 10:21:40|11079.07|11079.07|11079.07|11079.07|11079.07|11079.07|11079.07|11079.07|0
1648722120000|2022-03-31 10:22:00|11077.89|11077.89|11076.91|11076.91|11077.89|11077.89|11076.91|11076.91|0
1648722130000|2022-03-31 10:22:10|11076.8|11076.8|11074.78|11074.78|11076.8|11076.8|11074.78|11074.78|0
1648722140000|2022-03-31 10:22:20|11075.03|11075.03|11075.03|11075.03|11075.03|11075.03|11075.03|11075.03|0
1648722160000|2022-03-31 10:22:40|11074.88|11074.88|11074.92|11074.92|11074.92|11074.92|11074.8|11074.8|0
1648722170000|2022-03-31 10:22:50|11075.03|11075.03|11075.34|11075.34|11075.34|11075.34|11075.03|11075.03|0
1648722210000|2022-03-31 10:23:30|11075.45|11075.45|11075.45|11075.45|11075.45|11075.45|11075.45|11075.45|0
1648722220000|2022-03-31 10:23:40|11075.68|11075.68|11075.26|11075.26|11075.68|11075.68|11075.26|11075.26|0
1648722250000|2022-03-31 10:24:10|11075.52|11075.52|11075.52|11075.52|11075.52|11075.52|11075.52|11075.52|0
1648722280000|2022-03-31 10:24:40|11075.12|11075.12|11075.52|11075.52|11075.52|11075.52|11075.12|11075.12|0
1648722290000|2022-03-31 10:24:50|11074.54|11074.54|11074.54|11074.54|11074.54|11074.54|11074.54|11074.54|0
1648722300000|2022-03-31 10:25:00|11075.04|11075.04|11074.84|11074.84|11075.04|11075.04|11074.84|11074.84|0
1648722310000|2022-03-31 10:25:10|11074.89|11074.89|11076.08|11076.08|11076.08|11076.08|11074.89|11074.89|0
1648722320000|2022-03-31 10:25:20|11077.05|11077.05|11077.05|11077.05|11077.05|11077.05|11077.05|11077.05|0
1648722330000|2022-03-31 10:25:30|11078.23|11078.23|11077.26|11077.26|11078.23|11078.23|11077.26|11077.26|0
1648722340000|2022-03-31 10:25:40|11076.28|11076.28|11077.46|11077.46|11077.46|11077.46|11076.28|11076.28|0
1648722350000|2022-03-31 10:25:50|11077.08|11077.08|11077.08|11077.08|11077.08|11077.08|11077.08|11077.08|0
1648722360000|2022-03-31 10:26:00|11079.24|11079.24|11079.24|11079.24|11079.24|11079.24|11079.24|11079.24|0
1648722390000|2022-03-31 10:26:30|11078.96|11078.96|11079.03|11079.03|11079.03|11079.03|11078.96|11078.96|0
1648722420000|2022-03-31 10:27:00|11078.53|11078.53|11078.35|11078.35|11078.53|11078.53|11078.35|11078.35|0
1648722450000|2022-03-31 10:27:30|11078.09|11078.09|11080.36|11080.36|11080.36|11080.36|11078.09|11078.09|0
1648722480000|2022-03-31 10:28:00|11081.69|11081.69|11081.13|11081.13|11083.01|11083.01|11081.13|11081.13|0
1648722500000|2022-03-31 10:28:20|11081.01|11081.01|11081.01|11081.01|11081.01|11081.01|11081.01|11081.01|0
1648722510000|2022-03-31 10:28:30|11081.41|11081.41|11080.23|11080.23|11081.81|11081.81|11080.23|11080.23|0
1648722530000|2022-03-31 10:28:50|11080.63|11080.63|11080.63|11080.63|11080.63|11080.63|11080.63|11080.63|0
1648722540000|2022-03-31 10:29:00|11080.46|11080.46|11081.24|11081.24|11081.24|11081.24|11080.46|11080.46|0
1648722570000|2022-03-31 10:29:30|11081.64|11081.64|11083.08|11083.08|11083.08|11083.08|11081.24|11081.24|0
1648722580000|2022-03-31 10:29:40|11083.31|11083.31|11083.19|11083.19|11083.31|11083.31|11083.19|11083.19|0
1648722590000|2022-03-31 10:29:50|11083.36|11083.36|11084.05|11084.05|11084.05|11084.05|11083.36|11083.36|0
1648722600000|2022-03-31 10:30:00|11084.44|11084.44|11084.79|11084.79|11084.79|11084.79|11084.44|11084.44|0
1648722610000|2022-03-31 10:30:10|11083.6|11083.6|11083.6|11083.6|11083.6|11083.6|11083.6|11083.6|0
1648722620000|2022-03-31 10:30:20|11084.79|11084.79|11084.79|11084.79|11084.79|11084.79|11084.79|11084.79|0
1648722630000|2022-03-31 10:30:30|11084.7|11084.7|11084.92|11084.92|11084.92|11084.92|11084.51|11084.51|0
1648722640000|2022-03-31 10:30:40|11085.1|11085.1|11086.6|11086.6|11086.6|11086.6|11085.1|11085.1|0
1648722650000|2022-03-31 10:30:50|11085.62|11085.62|11085.62|11085.62|11085.62|11085.62|11085.62|11085.62|0
1648722660000|2022-03-31 10:31:00|11084.93|11084.93|11084.93|11084.93|11084.93|11084.93|11084.93|11084.93|0
1648722670000|2022-03-31 10:31:10|11085.05|11085.05|11084.25|11084.25|11085.05|11085.05|11084.25|11084.25|0
1648722680000|2022-03-31 10:31:20|11083.85|11083.85|11083.85|11083.85|11083.85|11083.85|11083.85|11083.85|0
1648722700000|2022-03-31 10:31:40|11084.25|11084.25|11084.25|11084.25|11084.25|11084.25|11084.25|11084.25|0
1648722730000|2022-03-31 10:32:10|11083.83|11083.83|11084.25|11084.25|11084.25|11084.25|11083.83|11083.83|0
1648722750000|2022-03-31 10:32:30|11084.08|11084.08|11084.08|11084.08|11084.08|11084.08|11084.08|11084.08|0
1648722760000|2022-03-31 10:32:40|11083.97|11083.97|11083.97|11083.97|11083.97|11083.97|11083.97|11083.97|0
1648722770000|2022-03-31 10:32:50|11083.57|11083.57|11083.09|11083.09|11083.57|11083.57|11083.09|11083.09|0
1648722800000|2022-03-31 10:33:20|11082.12|11082.12|11082.12|11082.12|11082.12|11082.12|11082.12|11082.12|0
1648722830000|2022-03-31 10:33:50|11081.91|11081.91|11081.39|11081.39|11081.91|11081.91|11081.39|11081.39|0
1648722840000|2022-03-31 10:34:00|11080.97|11080.97|11080.97|11080.97|11080.97|11080.97|11080.97|11080.97|0
1648722850000|2022-03-31 10:34:10|11080.58|11080.58|11080.18|11080.18|11080.58|11080.58|11080.18|11080.18|0
1648722880000|2022-03-31 10:34:40|11079.2|11079.2|11079.2|11079.2|11079.2|11079.2|11079.2|11079.2|0
1648722890000|2022-03-31 10:34:50|11078.22|11078.22|11078.22|11078.22|11078.22|11078.22|11078.22|11078.22|0
1648722900000|2022-03-31 10:35:00|11078.62|11078.62|11078.22|11078.22|11078.62|11078.62|11078.22|11078.22|0
1648722920000|2022-03-31 10:35:20|11077.25|11077.25|11077.25|11077.25|11077.25|11077.25|11077.25|11077.25|0
1648722930000|2022-03-31 10:35:30|11077.08|11077.08|11075.71|11075.71|11077.08|11077.08|11075.71|11075.71|0
1648722940000|2022-03-31 10:35:40|11074.73|11074.73|11074.83|11074.83|11074.83|11074.83|11074.68|11074.68|0
1648722970000|2022-03-31 10:36:10|11076.02|11076.02|11074.63|11074.63|11076.02|11076.02|11072.47|11072.47|0
1648722980000|2022-03-31 10:36:20|11075.03|11075.03|11076.19|11076.19|11076.19|11076.19|11075.03|11075.03|0
1648722990000|2022-03-31 10:36:30|11076.08|11076.08|11075.1|11075.1|11076.08|11076.08|11075.1|11075.1|0
1648723010000|2022-03-31 10:36:50|11076.08|11076.08|11075.71|11075.71|11077.11|11077.11|11075.71|11075.71|0
1648723030000|2022-03-31 10:37:10|11075.5|11075.5|11075.06|11075.06|11075.5|11075.5|11075.06|11075.06|0
1648723040000|2022-03-31 10:37:20|11074.95|11074.95|11074.95|11074.95|11074.95|11074.95|11074.95|11074.95|0
1648723050000|2022-03-31 10:37:30|11075.47|11075.47|11077.28|11077.28|11077.28|11077.28|11075.47|11075.47|0
1648723090000|2022-03-31 10:38:10|11077.68|11077.68|11076.5|11076.5|11077.68|11077.68|11076.5|11076.5|0
1648723100000|2022-03-31 10:38:20|11076.08|11076.08|11075.46|11075.46|11076.08|11076.08|11075.46|11075.46|0
1648723110000|2022-03-31 10:38:30|11074.48|11074.48|11073.2|11073.2|11074.48|11074.48|11073.2|11073.2|0
1648723120000|2022-03-31 10:38:40|11072.68|11072.68|11071.49|11071.49|11072.68|11072.68|11071.49|11071.49|0
1648723130000|2022-03-31 10:38:50|11068.55|11068.55|11068.35|11068.35|11068.55|11068.55|11067.58|11067.58|0
1648723140000|2022-03-31 10:39:00|11068.19|11068.19|11067.62|11067.62|11068.19|11068.19|11067.62|11067.62|0
1648723150000|2022-03-31 10:39:10|11069.58|11069.58|11069.18|11069.18|11069.58|11069.58|11069.18|11069.18|0
1648723170000|2022-03-31 10:39:30|11069.06|11069.06|11069.06|11069.06|11069.06|11069.06|11069.06|11069.06|0
1648723190000|2022-03-31 10:39:50|11070.04|11070.04|11070.04|11070.04|11070.04|11070.04|11070.04|11070.04|0
1648723200000|2022-03-31 10:40:00|11069.87|11069.87|11069.87|11069.87|11069.87|11069.87|11069.87|11069.87|0
1648723210000|2022-03-31 10:40:10|11069.57|11069.57|11069.14|11069.14|11069.57|11069.57|11069.14|11069.14|0
1648723240000|2022-03-31 10:40:40|11069.35|11069.35|11069.35|11069.35|11069.35|11069.35|11069.35|11069.35|0
1648723250000|2022-03-31 10:40:50|11069.19|11069.19|11069.19|11069.19|11069.19|11069.19|11069.19|11069.19|0
1648723270000|2022-03-31 10:41:10|11069.42|11069.42|11069.42|11069.42|11069.42|11069.42|11069.42|11069.42|0
1648723290000|2022-03-31 10:41:30|11071.78|11071.78|11072.97|11072.97|11072.97|11072.97|11071.78|11071.78|0
1648723300000|2022-03-31 10:41:40|11071.78|11071.78|11071.58|11071.58|11071.78|11071.78|11071.58|11071.58|0
1648723340000|2022-03-31 10:42:20|11071.7|11071.7|11071.45|11071.45|11071.93|11071.93|11071.11|11071.11|0
1648723360000|2022-03-31 10:42:40|11072.43|11072.43|11072.43|11072.43|11072.43|11072.43|11072.43|11072.43|0
1648723370000|2022-03-31 10:42:50|11072.22|11072.22|11072.45|11072.45|11072.45|11072.45|11071.94|11071.94|0
1648723380000|2022-03-31 10:43:00|11072.85|11072.85|11071.87|11071.87|11072.85|11072.85|11071.87|11071.87|0
1648723410000|2022-03-31 10:43:30|11071.67|11071.67|11071.47|11071.47|11071.67|11071.67|11071.47|11071.47|0
1648723420000|2022-03-31 10:43:40|11071.8|11071.8|11071.8|11071.8|11071.8|11071.8|11071.8|11071.8|0
1648723430000|2022-03-31 10:43:50|11072.49|11072.49|11072.49|11072.49|11072.49|11072.49|11072.49|11072.49|0
1648723460000|2022-03-31 10:44:20|11072.09|11072.09|11072.09|11072.09|11072.09|11072.09|11072.09|11072.09|0
1648723480000|2022-03-31 10:44:40|11071.86|11071.86|11071.86|11071.86|11071.86|11071.86|11071.86|11071.86|0
1648723490000|2022-03-31 10:44:50|11071.63|11071.63|11071.7|11071.7|11071.7|11071.7|11071.63|11071.63|0
1648723500000|2022-03-31 10:45:00|11071.96|11071.96|11071.96|11071.96|11071.96|11071.96|11071.96|11071.96|0
1648723510000|2022-03-31 10:45:10|11071.76|11071.76|11072.05|11072.05|11072.28|11072.28|11071.76|11071.76|0
1648723520000|2022-03-31 10:45:20|11072.1|11072.1|11071.52|11071.52|11072.1|11072.1|11071.52|11071.52|0
1648723530000|2022-03-31 10:45:30|11070.48|11070.48|11070.48|11070.48|11070.48|11070.48|11070.48|11070.48|0
1648723540000|2022-03-31 10:45:40|11070.31|11070.31|11071.13|11071.13|11071.29|11071.29|11070.31|11070.31|0
1648723560000|2022-03-31 10:46:00|11070.73|11070.73|11070.73|11070.73|11070.73|11070.73|11070.73|11070.73|0
1648723570000|2022-03-31 10:46:10|11070.65|11070.65|11070.65|11070.65|11070.65|11070.65|11070.65|11070.65|0
1648723630000|2022-03-31 10:47:10|11070.54|11070.54|11070.54|11070.54|11070.54|11070.54|11070.54|11070.54|0
1648723640000|2022-03-31 10:47:20|11070.3|11070.3|11070.3|11070.3|11070.3|11070.3|11070.3|11070.3|0
1648723680000|2022-03-31 10:48:00|11070.21|11070.21|11069.86|11069.86|11070.21|11070.21|11069.86|11069.86|0
1648723710000|2022-03-31 10:48:30|11069.46|11069.46|11069.46|11069.46|11069.46|11069.46|11069.46|11069.46|0
1648723720000|2022-03-31 10:48:40|11069.3|11069.3|11068.79|11068.79|11069.42|11069.42|11068.79|11068.79|0
1648723730000|2022-03-31 10:48:50|11068.44|11068.44|11068.79|11068.79|11068.79|11068.79|11068.44|11068.44|0
1648723740000|2022-03-31 10:49:00|11068.44|11068.44|11067.35|11067.35|11068.44|11068.44|11066.49|11066.49|0
1648723750000|2022-03-31 10:49:10|11067.14|11067.14|11067.73|11067.73|11067.98|11067.98|11067.14|11067.14|0
1648723760000|2022-03-31 10:49:20|11068.7|11068.7|11068.7|11068.7|11068.7|11068.7|11068.57|11068.57|0
1648723780000|2022-03-31 10:49:40|11069.45|11069.45|11069|11069|11069.45|11069.45|11067.81|11067.81|0
1648723790000|2022-03-31 10:49:50|11069.23|11069.23|11068.25|11068.25|11069.23|11069.23|11068.25|11068.25|0
1648723820000|2022-03-31 10:50:20|11069.23|11069.23|11069.23|11069.23|11069.23|11069.23|11069.23|11069.23|0
1648723860000|2022-03-31 10:51:00|11068.89|11068.89|11069.39|11069.39|11069.39|11069.39|11068.89|11068.89|0
1648723870000|2022-03-31 10:51:10|11068.41|11068.41|11069.39|11069.39|11069.39|11069.39|11068.41|11068.41|0
1648723910000|2022-03-31 10:51:50|11069.18|11069.18|11069.18|11069.18|11069.18|11069.18|11069.18|11069.18|0
1648723920000|2022-03-31 10:52:00|11068|11068|11068|11068|11068|11068|11067.89|11067.89|0
1648723930000|2022-03-31 10:52:10|11067.77|11067.77|11067.52|11067.52|11067.77|11067.77|11067.52|11067.52|0
1648723960000|2022-03-31 10:52:40|11068.7|11068.7|11068.7|11068.7|11068.7|11068.7|11068.7|11068.7|0
1648723980000|2022-03-31 10:53:00|11068.88|11068.88|11068.88|11068.88|11068.88|11068.88|11068.88|11068.88|0
1648723990000|2022-03-31 10:53:10|11069.08|11069.08|11069.56|11069.56|11069.56|11069.56|11069.08|11069.08|0
1648724010000|2022-03-31 10:53:30|11069.3|11069.3|11069.18|11069.18|11069.56|11069.56|11069.18|11069.18|0
1648724030000|2022-03-31 10:53:50|11068.78|11068.78|11068.78|11068.78|11068.78|11068.78|11068.78|11068.78|0
1648724040000|2022-03-31 10:54:00|11068.83|11068.83|11068.81|11068.81|11068.88|11068.88|11068.81|11068.81|0
1648724050000|2022-03-31 10:54:10|11068.73|11068.73|11068.58|11068.58|11068.73|11068.73|11068.58|11068.58|0
1648724060000|2022-03-31 10:54:20|11066.63|11066.63|11066.63|11066.63|11066.63|11066.63|11066.63|11066.63|0
1648724070000|2022-03-31 10:54:30|11065.44|11065.44|11065.44|11065.44|11065.44|11065.44|11065.44|11065.44|0
1648724100000|2022-03-31 10:55:00|11065.02|11065.02|11065.02|11065.02|11065.02|11065.02|11065.02|11065.02|0
1648724110000|2022-03-31 10:55:10|11065.37|11065.37|11065.02|11065.02|11065.37|11065.37|11065.02|11065.02|0
1648724120000|2022-03-31 10:55:20|11065.19|11065.19|11065.19|11065.19|11065.19|11065.19|11065.19|11065.19|0
1648724130000|2022-03-31 10:55:30|11065.02|11065.02|11063.64|11063.64|11065.02|11065.02|11063.64|11063.64|0
1648724140000|2022-03-31 10:55:40|11062.85|11062.85|11062.85|11062.85|11062.85|11062.85|11061.87|11061.87|0
1648724150000|2022-03-31 10:55:50|11062.5|11062.5|11062.5|11062.5|11062.5|11062.5|11062.5|11062.5|0
1648724160000|2022-03-31 10:56:00|11062.62|11062.62|11062.39|11062.39|11062.62|11062.62|11062.39|11062.39|0
1648724170000|2022-03-31 10:56:10|11062.6|11062.6|11067.94|11067.94|11067.94|11067.94|11062.6|11062.6|0
1648724210000|2022-03-31 10:56:50|11068.02|11068.02|11068.02|11068.02|11068.02|11068.02|11068.02|11068.02|0
1648724220000|2022-03-31 10:57:00|11067.82|11067.82|11067.82|11067.82|11067.82|11067.82|11067.82|11067.82|0
1648724260000|2022-03-31 10:57:40|11066.84|11066.84|11066.84|11066.84|11066.84|11066.84|11066.84|11066.84|0
1648724270000|2022-03-31 10:57:50|11066.79|11066.79|11066.79|11066.79|11066.79|11066.79|11066.79|11066.79|0
1648724280000|2022-03-31 10:58:00|11067.19|11067.19|11068.11|11068.11|11068.11|11068.11|11067.19|11067.19|0
1648724290000|2022-03-31 10:58:10|11068.46|11068.46|11068.26|11068.26|11068.46|11068.46|11068.26|11068.26|0
1648724310000|2022-03-31 10:58:30|11068.39|11068.39|11068.39|11068.39|11068.39|11068.39|11068.39|11068.39|0
1648724340000|2022-03-31 10:59:00|11069.37|11069.37|11069.62|11069.62|11069.79|11069.79|11069.37|11069.37|0
1648724350000|2022-03-31 10:59:10|11069.79|11069.79|11069.79|11069.79|11069.79|11069.79|11069.79|11069.79|0
1648724360000|2022-03-31 10:59:20|11069.92|11069.92|11070.31|11070.31|11070.31|11070.31|11069.92|11069.92|0
1648724370000|2022-03-31 10:59:30|11071.5|11071.5|11071.5|11071.5|11071.5|11071.5|11071.5|11071.5|0
1648724380000|2022-03-31 10:59:40|11072.68|11072.68|11074.63|11074.63|11074.63|11074.63|11072.68|11072.68|0
1648724390000|2022-03-31 10:59:50|11074.4|11074.4|11075.17|11075.17|11075.17|11075.17|11074|11074|0
1648724400000|2022-03-31 11:00:00|11072.8|11072.8|11073.01|11073.01|11073.01|11073.01|11072.75|11072.75|0
1648724430000|2022-03-31 11:00:30|11073.51|11073.51|11073.51|11073.51|11073.51|11073.51|11073.51|11073.51|0
1648724440000|2022-03-31 11:00:40|11073.77|11073.77|11074.34|11074.34|11074.34|11074.34|11073.77|11073.77|0
1648724470000|2022-03-31 11:01:10|11074.85|11074.85|11074.34|11074.34|11074.85|11074.85|11074.34|11074.34|0
1648724500000|2022-03-31 11:01:40|11073.36|11073.36|11073.36|11073.36|11073.36|11073.36|11073.36|11073.36|0
1648724510000|2022-03-31 11:01:50|11073.28|11073.28|11073.28|11073.28|11073.28|11073.28|11073.28|11073.28|0
1648724520000|2022-03-31 11:02:00|11073.7|11073.7|11072.82|11072.82|11073.7|11073.7|11072.61|11072.61|0
1648724540000|2022-03-31 11:02:20|11073.02|11073.02|11073.02|11073.02|11073.02|11073.02|11073.02|11073.02|0
1648724580000|2022-03-31 11:03:00|11072.05|11072.05|11073.26|11073.26|11073.26|11073.26|11072.05|11072.05|0
1648724590000|2022-03-31 11:03:10|11073.46|11073.46|11073.46|11073.46|11073.46|11073.46|11073.46|11073.46|0
1648724600000|2022-03-31 11:03:20|11073.2|11073.2|11073.2|11073.2|11073.2|11073.2|11073.2|11073.2|0
1648724610000|2022-03-31 11:03:30|11073.03|11073.03|11072.96|11072.96|11073.03|11073.03|11072.96|11072.96|0
1648724620000|2022-03-31 11:03:40|11071.98|11071.98|11072.61|11072.61|11072.61|11072.61|11071.98|11071.98|0
1648724640000|2022-03-31 11:04:00|11072.82|11072.82|11073.34|11073.34|11073.34|11073.34|11072.82|11072.82|0
1648724650000|2022-03-31 11:04:10|11072.99|11072.99|11072.99|11072.99|11072.99|11072.99|11072.99|11072.99|0
1648724670000|2022-03-31 11:04:30|11072.84|11072.84|11072.84|11072.84|11072.84|11072.84|11072.84|11072.84|0
1648724700000|2022-03-31 11:05:00|11072.99|11072.99|11073.16|11073.16|11073.16|11073.16|11072.02|11072.02|0
1648724720000|2022-03-31 11:05:20|11072.18|11072.18|11072.35|11072.35|11072.35|11072.35|11072.18|11072.18|0
1648724730000|2022-03-31 11:05:30|11072.09|11072.09|11071.76|11071.76|11072.09|11072.09|11071.76|11071.76|0
1648724780000|2022-03-31 11:06:20|11072.02|11072.02|11071.04|11071.04|11072.02|11072.02|11071.04|11071.04|0
1648724790000|2022-03-31 11:06:30|11070.92|11070.92|11070.98|11070.98|11070.98|11070.98|11070.92|11070.92|0
1648724820000|2022-03-31 11:07:00|11070|11070|11070|11070|11070|11070|11070|11070|0
1648724830000|2022-03-31 11:07:10|11069.74|11069.74|11066.81|11066.81|11069.74|11069.74|11066.81|11066.81|0
1648724840000|2022-03-31 11:07:20|11066.06|11066.06|11066.3|11066.3|11066.3|11066.3|11065.95|11065.95|0
1648724850000|2022-03-31 11:07:30|11066.53|11066.53|11066.37|11066.37|11066.53|11066.53|11066.11|11066.11|0
1648724860000|2022-03-31 11:07:40|11066.14|11066.14|11065.86|11065.86|11066.26|11066.26|11065.86|11065.86|0
1648724870000|2022-03-31 11:07:50|11065.47|11065.47|11065.42|11065.42|11065.47|11065.47|11065.42|11065.42|0
1648724920000|2022-03-31 11:08:40|11065.67|11065.67|11065.67|11065.67|11065.67|11065.67|11065.67|11065.67|0
1648724940000|2022-03-31 11:09:00|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|0
1648724950000|2022-03-31 11:09:10|11063.3|11063.3|11063.11|11063.11|11063.51|11063.51|11063.11|11063.11|0
1648724960000|2022-03-31 11:09:20|11062.9|11062.9|11062.9|11062.9|11062.9|11062.9|11062.9|11062.9|0
1648724970000|2022-03-31 11:09:30|11061.72|11061.72|11061.72|11061.72|11061.72|11061.72|11061.72|11061.72|0
1648724980000|2022-03-31 11:09:40|11060.74|11060.74|11060.85|11060.85|11061.84|11061.84|11060.74|11060.74|0
1648724990000|2022-03-31 11:09:50|11059.67|11059.67|11059.27|11059.27|11059.67|11059.67|11059.27|11059.27|0
1648725000000|2022-03-31 11:10:00|11058.93|11058.93|11059.04|11059.04|11059.04|11059.04|11058.93|11058.93|0
1648725010000|2022-03-31 11:10:10|11058.07|11058.07|11055.28|11055.28|11058.07|11058.07|11055.28|11055.28|0
1648725020000|2022-03-31 11:10:20|11054.89|11054.89|11054.7|11054.7|11055.04|11055.04|11054.7|11054.7|0
1648725030000|2022-03-31 11:10:30|11054.96|11054.96|11054.96|11054.96|11054.96|11054.96|11054.96|11054.96|0
1648725040000|2022-03-31 11:10:40|11055.46|11055.46|11055.91|11055.91|11055.91|11055.91|11055.46|11055.46|0
1648725060000|2022-03-31 11:11:00|11056.02|11056.02|11056.02|11056.02|11056.02|11056.02|11056.02|11056.02|0
1648725070000|2022-03-31 11:11:10|11055.86|11055.86|11055.86|11055.86|11055.86|11055.86|11055.86|11055.86|0
1648725090000|2022-03-31 11:11:30|11056.83|11056.83|11057.49|11057.49|11057.49|11057.49|11056.83|11056.83|0
1648725100000|2022-03-31 11:11:40|11057.75|11057.75|11057.52|11057.52|11057.75|11057.75|11057.52|11057.52|0
1648725120000|2022-03-31 11:12:00|11057|11057|11057|11057|11057|11057|11057|11057|0
1648725140000|2022-03-31 11:12:20|11056.79|11056.79|11056.79|11056.79|11056.79|11056.79|11056.79|11056.79|0
1648725170000|2022-03-31 11:12:50|11055.61|11055.61|11055.61|11055.61|11055.61|11055.61|11055.61|11055.61|0
1648725190000|2022-03-31 11:13:10|11055.08|11055.08|11054.75|11054.75|11055.08|11055.08|11054.75|11054.75|0
1648725200000|2022-03-31 11:13:20|11053.57|11053.57|11053.57|11053.57|11053.57|11053.57|11053.57|11053.57|0
1648725220000|2022-03-31 11:13:40|11053.68|11053.68|11053.68|11053.68|11053.68|11053.68|11053.68|11053.68|0
1648725230000|2022-03-31 11:13:50|11053.47|11053.47|11053.47|11053.47|11053.47|11053.47|11053.47|11053.47|0
1648725240000|2022-03-31 11:14:00|11053.4|11053.4|11053.9|11053.9|11053.9|11053.9|11053.4|11053.4|0
1648725250000|2022-03-31 11:14:10|11054.42|11054.42|11054.42|11054.42|11054.42|11054.42|11054.42|11054.42|0
1648725270000|2022-03-31 11:14:30|11054.23|11054.23|11054.05|11054.05|11054.23|11054.23|11054.05|11054.05|0
1648725290000|2022-03-31 11:14:50|11053.87|11053.87|11053.69|11053.69|11053.87|11053.87|11053.69|11053.69|0
1648725310000|2022-03-31 11:15:10|11053.87|11053.87|11053.87|11053.87|11053.87|11053.87|11053.87|11053.87|0
1648725330000|2022-03-31 11:15:30|11054.13|11054.13|11054.13|11054.13|11054.13|11054.13|11054.13|11054.13|0
1648725350000|2022-03-31 11:15:50|11054.31|11054.31|11054.22|11054.22|11054.31|11054.31|11054.22|11054.22|0
1648725360000|2022-03-31 11:16:00|11054.34|11054.34|11054.22|11054.22|11054.34|11054.34|11054.22|11054.22|0
1648725370000|2022-03-31 11:16:10|11054.34|11054.34|11054.34|11054.34|11054.34|11054.34|11054.34|11054.34|0
1648725390000|2022-03-31 11:16:30|11054.22|11054.22|11054.11|11054.11|11054.22|11054.22|11054.11|11054.11|0
1648725420000|2022-03-31 11:17:00|11054.22|11054.22|11054.22|11054.22|11054.22|11054.22|11054.22|11054.22|0
1648725430000|2022-03-31 11:17:10|11054.34|11054.34|11054.46|11054.46|11054.46|11054.46|11054.34|11054.34|0
1648725460000|2022-03-31 11:17:40|11054.41|11054.41|11054.41|11054.41|11054.41|11054.41|11054.41|11054.41|0
1648725470000|2022-03-31 11:17:50|11054.52|11054.52|11054.52|11054.52|11054.52|11054.52|11054.52|11054.52|0
1648725480000|2022-03-31 11:18:00|11054.64|11054.64|11055.03|11055.03|11055.15|11055.15|11054.35|11054.35|0
1648725490000|2022-03-31 11:18:10|11054.88|11054.88|11054.88|11054.88|11054.88|11054.88|11054.88|11054.88|0
1648725520000|2022-03-31 11:18:40|11052.93|11052.93|11051.95|11051.95|11052.93|11052.93|11051.95|11051.95|0
1648725550000|2022-03-31 11:19:10|11052.21|11052.21|11051.55|11051.55|11053.16|11053.16|11051.21|11051.21|0
1648725560000|2022-03-31 11:19:20|11051.32|11051.32|11052.3|11052.3|11052.3|11052.3|11051.32|11051.32|0
1648725570000|2022-03-31 11:19:30|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|0
1648725580000|2022-03-31 11:19:40|11053.22|11053.22|11054.12|11054.12|11054.12|11054.12|11053.22|11053.22|0
1648725590000|2022-03-31 11:19:50|11055.3|11055.3|11055.09|11055.09|11055.3|11055.3|11055.09|11055.09|0
1648725600000|2022-03-31 11:20:00|11055.35|11055.35|11054.96|11054.96|11055.35|11055.35|11054.96|11054.96|0
1648725610000|2022-03-31 11:20:10|11054.64|11054.64|11053.66|11053.66|11054.64|11054.64|11053.66|11053.66|0
1648725620000|2022-03-31 11:20:20|11053.46|11053.46|11053.46|11053.46|11053.46|11053.46|11053.46|11053.46|0
1648725640000|2022-03-31 11:20:40|11053.23|11053.23|11053.23|11053.23|11053.23|11053.23|11053.23|11053.23|0
1648725660000|2022-03-31 11:21:00|11053.46|11053.46|11053.46|11053.46|11053.46|11053.46|11053.46|11053.46|0
1648725700000|2022-03-31 11:21:40|11053.59|11053.59|11053.71|11053.71|11053.71|11053.71|11053.59|11053.59|0
1648725710000|2022-03-31 11:21:50|11053.92|11053.92|11053.92|11053.92|11053.92|11053.92|11053.92|11053.92|0
1648725730000|2022-03-31 11:22:10|11054.09|11054.09|11054.09|11054.09|11054.09|11054.09|11054.09|11054.09|0
1648725740000|2022-03-31 11:22:20|11054.14|11054.14|11054.14|11054.14|11054.14|11054.14|11054.14|11054.14|0
1648725760000|2022-03-31 11:22:40|11052.19|11052.19|11052.19|11052.19|11052.19|11052.19|11052.19|11052.19|0
1648725770000|2022-03-31 11:22:50|11052.07|11052.07|11052.33|11052.33|11052.33|11052.33|11052.07|11052.07|0
1648725780000|2022-03-31 11:23:00|11051.98|11051.98|11051.98|11051.98|11051.98|11051.98|11051.98|11051.98|0
1648725800000|2022-03-31 11:23:20|11051.91|11051.91|11051.91|11051.91|11051.91|11051.91|11051.91|11051.91|0
1648725810000|2022-03-31 11:23:30|11051.98|11051.98|11051.91|11051.91|11051.98|11051.98|11051.91|11051.91|0
1648725820000|2022-03-31 11:23:40|11051.73|11051.73|11052.91|11052.91|11052.91|11052.91|11051.73|11051.73|0
1648725860000|2022-03-31 11:24:20|11051.93|11051.93|11051.53|11051.53|11051.93|11051.93|11051.53|11051.53|0
1648725870000|2022-03-31 11:24:30|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|11051.48|0
1648725880000|2022-03-31 11:24:40|11051.81|11051.81|11051.81|11051.81|11051.81|11051.81|11051.81|11051.81|0
1648725890000|2022-03-31 11:24:50|11048.88|11048.88|11048.88|11048.88|11048.88|11048.88|11048.88|11048.88|0
1648725900000|2022-03-31 11:25:00|11048.54|11048.54|11048.54|11048.54|11048.54|11048.54|11048.54|11048.54|0
1648725920000|2022-03-31 11:25:20|11048.94|11048.94|11048.94|11048.94|11048.94|11048.94|11048.94|11048.94|0
1648725940000|2022-03-31 11:25:40|11048.73|11048.73|11048.34|11048.34|11048.73|11048.73|11048.34|11048.34|0
1648725960000|2022-03-31 11:26:00|11048.22|11048.22|11048.22|11048.22|11048.22|11048.22|11048.22|11048.22|0
1648725990000|2022-03-31 11:26:30|11047.24|11047.24|11047.24|11047.24|11047.24|11047.24|11047.24|11047.24|0
1648726000000|2022-03-31 11:26:40|11047.04|11047.04|11047.04|11047.04|11047.04|11047.04|11047.04|11047.04|0
1648726030000|2022-03-31 11:27:10|11045.09|11045.09|11043.62|11043.62|11045.09|11045.09|11043.62|11043.62|0
1648726040000|2022-03-31 11:27:20|11043.55|11043.55|11042.99|11042.99|11043.55|11043.55|11042.99|11042.99|0
1648726050000|2022-03-31 11:27:30|11042.59|11042.59|11041.18|11041.18|11042.59|11042.59|11040.67|11040.67|0
1648726060000|2022-03-31 11:27:40|11041.01|11041.01|11041.01|11041.01|11041.01|11041.01|11041.01|11041.01|0
1648726070000|2022-03-31 11:27:50|11041.13|11041.13|11041.2|11041.2|11041.2|11041.2|11041.13|11041.13|0
1648726110000|2022-03-31 11:28:30|11041.6|11041.6|11042|11042|11042|11042|11041.6|11041.6|0
1648726120000|2022-03-31 11:28:40|11041.6|11041.6|11038.67|11038.67|11041.6|11041.6|11038.67|11038.67|0
1648726130000|2022-03-31 11:28:50|11037.63|11037.63|11037.63|11037.63|11037.63|11037.63|11037.63|11037.63|0
1648726140000|2022-03-31 11:29:00|11037.42|11037.42|11037.42|11037.42|11037.42|11037.42|11037.42|11037.42|0
1648726150000|2022-03-31 11:29:10|11036.92|11036.92|11036.92|11036.92|11036.92|11036.92|11036.92|11036.92|0
1648726160000|2022-03-31 11:29:20|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|0
1648726170000|2022-03-31 11:29:30|11035.77|11035.77|11035.77|11035.77|11035.77|11035.77|11035.77|11035.77|0
1648726180000|2022-03-31 11:29:40|11035.97|11035.97|11035.97|11035.97|11035.97|11035.97|11035.97|11035.97|0
1648726200000|2022-03-31 11:30:00|11035.57|11035.57|11036.61|11036.61|11036.61|11036.61|11035.37|11035.37|0
1648726210000|2022-03-31 11:30:10|11036.73|11036.73|11036.76|11036.76|11036.76|11036.76|11035.75|11035.75|0
1648726220000|2022-03-31 11:30:20|11037.26|11037.26|11037.29|11037.29|11037.29|11037.29|11036.68|11036.68|0
1648726250000|2022-03-31 11:30:50|11037.34|11037.34|11037.6|11037.6|11037.6|11037.6|11037.34|11037.34|0
1648726260000|2022-03-31 11:31:00|11037.1|11037.1|11037.21|11037.21|11037.21|11037.21|11037.1|11037.1|0
1648726270000|2022-03-31 11:31:10|11037.06|11037.06|11036.99|11036.99|11037.06|11037.06|11036.99|11036.99|0
1648726280000|2022-03-31 11:31:20|11037.38|11037.38|11037.45|11037.45|11037.45|11037.45|11037.38|11037.38|0
1648726290000|2022-03-31 11:31:30|11037.57|11037.57|11037.85|11037.85|11037.85|11037.85|11037.57|11037.57|0
1648726300000|2022-03-31 11:31:40|11038.83|11038.83|11040.6|11040.6|11040.6|11040.6|11038.83|11038.83|0
1648726310000|2022-03-31 11:31:50|11040.52|11040.52|11040.73|11040.73|11040.73|11040.73|11040.52|11040.52|0
1648726320000|2022-03-31 11:32:00|11041.91|11041.91|11043.09|11043.09|11043.09|11043.09|11041.91|11041.91|0
1648726340000|2022-03-31 11:32:20|11043.61|11043.61|11043.61|11043.61|11043.61|11043.61|11043.61|11043.61|0
1648726350000|2022-03-31 11:32:30|11041.66|11041.66|11041.91|11041.91|11041.91|11041.91|11041.66|11041.66|0
1648726360000|2022-03-31 11:32:40|11042.07|11042.07|11043.04|11043.04|11043.04|11043.04|11042.07|11042.07|0
1648726370000|2022-03-31 11:32:50|11043.2|11043.2|11043.41|11043.41|11043.41|11043.41|11043.2|11043.2|0
1648726380000|2022-03-31 11:33:00|11042.43|11042.43|11044.38|11044.38|11044.38|11044.38|11042.43|11042.43|0
1648726410000|2022-03-31 11:33:30|11044.51|11044.51|11044.51|11044.51|11044.51|11044.51|11044.51|11044.51|0
1648726420000|2022-03-31 11:33:40|11045.12|11045.12|11045.12|11045.12|11045.12|11045.12|11045.12|11045.12|0
1648726430000|2022-03-31 11:33:50|11045.2|11045.2|11044.94|11044.94|11045.2|11045.2|11044.94|11044.94|0
1648726450000|2022-03-31 11:34:10|11045.15|11045.15|11045.36|11045.36|11045.36|11045.36|11045.15|11045.15|0
1648726470000|2022-03-31 11:34:30|11045.76|11045.76|11045.76|11045.76|11045.76|11045.76|11045.76|11045.76|0
1648726480000|2022-03-31 11:34:40|11045.25|11045.25|11045.76|11045.76|11045.76|11045.76|11045.25|11045.25|0
1648726490000|2022-03-31 11:34:50|11045.87|11045.87|11045.99|11045.99|11045.99|11045.99|11045.87|11045.87|0
1648726500000|2022-03-31 11:35:00|11044.04|11044.04|11043.37|11043.37|11044.04|11044.04|11042.85|11042.85|0
1648726510000|2022-03-31 11:35:10|11042.19|11042.19|11041.01|11041.01|11042.19|11042.19|11041.01|11041.01|0
1648726520000|2022-03-31 11:35:20|11041.12|11041.12|11041.12|11041.12|11041.12|11041.12|11041.12|11041.12|0
1648726530000|2022-03-31 11:35:30|11042.1|11042.1|11042.1|11042.1|11042.1|11042.1|11042.1|11042.1|0
1648726550000|2022-03-31 11:35:50|11042.28|11042.28|11042.28|11042.28|11042.28|11042.28|11042.28|11042.28|0
1648726570000|2022-03-31 11:36:10|11041.86|11041.86|11041.86|11041.86|11041.86|11041.86|11041.86|11041.86|0
1648726580000|2022-03-31 11:36:20|11041.74|11041.74|11041.54|11041.54|11041.74|11041.74|11041.34|11041.34|0
1648726590000|2022-03-31 11:36:30|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|0
1648726610000|2022-03-31 11:36:50|11041.59|11041.59|11041.59|11041.59|11041.59|11041.59|11041.59|11041.59|0
1648726620000|2022-03-31 11:37:00|11042.57|11042.57|11042.57|11042.57|11042.57|11042.57|11042.57|11042.57|0
1648726630000|2022-03-31 11:37:10|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|0
1648726640000|2022-03-31 11:37:20|11041.74|11041.74|11041.74|11041.74|11041.74|11041.74|11041.74|11041.74|0
1648726680000|2022-03-31 11:38:00|11041.86|11041.86|11041.03|11041.03|11042.01|11042.01|11041.03|11041.03|0
1648726700000|2022-03-31 11:38:20|11042.07|11042.07|11043.1|11043.1|11043.1|11043.1|11042.07|11042.07|0
1648726710000|2022-03-31 11:38:30|11042.98|11042.98|11042.97|11042.97|11043.09|11043.09|11042.97|11042.97|0
1648726720000|2022-03-31 11:38:40|11041.99|11041.99|11041.21|11041.21|11041.99|11041.99|11041.21|11041.21|0
1648726760000|2022-03-31 11:39:20|11040.24|11040.24|11040.24|11040.24|11040.24|11040.24|11040.24|11040.24|0
1648726770000|2022-03-31 11:39:30|11040.12|11040.12|11039.55|11039.55|11040.12|11040.12|11039.43|11039.43|0
1648726790000|2022-03-31 11:39:50|11039.89|11039.89|11039.89|11039.89|11039.89|11039.89|11039.89|11039.89|0
1648726800000|2022-03-31 11:40:00|11040.02|11040.02|11037.22|11037.22|11040.02|11040.02|11037.22|11037.22|0
1648726810000|2022-03-31 11:40:10|11039.17|11039.17|11039.71|11039.71|11039.71|11039.71|11039.17|11039.17|0
1648726820000|2022-03-31 11:40:20|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|0
1648726830000|2022-03-31 11:40:30|11037.64|11037.64|11037.64|11037.64|11037.64|11037.64|11037.64|11037.64|0
1648726840000|2022-03-31 11:40:40|11037.24|11037.24|11037.24|11037.24|11037.24|11037.24|11037.24|11037.24|0
1648726870000|2022-03-31 11:41:10|11037.11|11037.11|11037.11|11037.11|11037.11|11037.11|11037.11|11037.11|0
1648726880000|2022-03-31 11:41:20|11037.19|11037.19|11037.42|11037.42|11037.42|11037.42|11037.19|11037.19|0
1648726900000|2022-03-31 11:41:40|11037.29|11037.29|11037.28|11037.28|11037.29|11037.29|11037.16|11037.16|0
1648726910000|2022-03-31 11:41:50|11036.1|11036.1|11036.6|11036.6|11036.6|11036.6|11034.92|11034.92|0
1648726920000|2022-03-31 11:42:00|11036.75|11036.75|11036.25|11036.25|11036.75|11036.75|11036.25|11036.25|0
1648726930000|2022-03-31 11:42:10|11035.85|11035.85|11035.85|11035.85|11035.85|11035.85|11035.45|11035.45|0
1648726940000|2022-03-31 11:42:20|11036.11|11036.11|11039.27|11039.27|11039.27|11039.27|11036.11|11036.11|0
1648726950000|2022-03-31 11:42:30|11038.09|11038.09|11038.09|11038.09|11038.09|11038.09|11038.09|11038.09|0
1648726980000|2022-03-31 11:43:00|11038.49|11038.49|11038.49|11038.49|11038.49|11038.49|11038.34|11038.34|0
1648727010000|2022-03-31 11:43:30|11038.75|11038.75|11038.75|11038.75|11038.75|11038.75|11038.75|11038.75|0
1648727020000|2022-03-31 11:43:40|11039.38|11039.38|11039.38|11039.38|11039.38|11039.38|11039.38|11039.38|0
1648727030000|2022-03-31 11:43:50|11039.59|11039.59|11040.91|11040.91|11040.91|11040.91|11039.59|11039.59|0
1648727040000|2022-03-31 11:44:00|11041.03|11041.03|11041.37|11041.37|11041.37|11041.37|11041.03|11041.03|0
1648727080000|2022-03-31 11:44:40|11041.29|11041.29|11041.29|11041.29|11041.29|11041.29|11041.29|11041.29|0
1648727100000|2022-03-31 11:45:00|11040.77|11040.77|11041.17|11041.17|11041.17|11041.17|11040.77|11040.77|0
1648727110000|2022-03-31 11:45:10|11041.29|11041.29|11041.29|11041.29|11041.29|11041.29|11041.29|11041.29|0
1648727120000|2022-03-31 11:45:20|11042.26|11042.26|11040.31|11040.31|11042.26|11042.26|11040.31|11040.31|0
1648727130000|2022-03-31 11:45:30|11040.65|11040.65|11041.09|11041.09|11041.09|11041.09|11040.31|11040.31|0
1648727160000|2022-03-31 11:46:00|11043.04|11043.04|11043.16|11043.16|11043.16|11043.16|11043.04|11043.04|0
1648727170000|2022-03-31 11:46:10|11043.32|11043.32|11044.99|11044.99|11045.97|11045.97|11043.32|11043.32|0
1648727180000|2022-03-31 11:46:20|11045.39|11045.39|11049.33|11049.33|11049.33|11049.33|11045.39|11045.39|0
1648727200000|2022-03-31 11:46:40|11049.83|11049.83|11049.83|11049.83|11049.83|11049.83|11049.83|11049.83|0
1648727210000|2022-03-31 11:46:50|11049.57|11049.57|11049.57|11049.57|11049.57|11049.57|11049.57|11049.57|0
1648727230000|2022-03-31 11:47:10|11050.76|11050.76|11050.76|11050.76|11050.76|11050.76|11050.76|11050.76|0
1648727240000|2022-03-31 11:47:20|11050.96|11050.96|11050.96|11050.96|11050.96|11050.96|11050.96|11050.96|0
1648727320000|2022-03-31 11:48:40|11051.22|11051.22|11051.22|11051.22|11051.22|11051.22|11051.22|11051.22|0
1648727330000|2022-03-31 11:48:50|11051.91|11051.91|11051.91|11051.91|11051.91|11051.91|11051.91|11051.91|0
1648727370000|2022-03-31 11:49:30|11050.73|11050.73|11049.67|11049.67|11050.73|11050.73|11049.54|11049.54|0
1648727380000|2022-03-31 11:49:40|11050.85|11050.85|11050.85|11050.85|11050.85|11050.85|11050.85|11050.85|0
1648727390000|2022-03-31 11:49:50|11050.65|11050.65|11050.65|11050.65|11050.65|11050.65|11050.65|11050.65|0
1648727410000|2022-03-31 11:50:10|11050.7|11050.7|11050.96|11050.96|11050.96|11050.96|11050.7|11050.7|0
1648727420000|2022-03-31 11:50:20|11051.04|11051.04|11050.96|11050.96|11051.04|11051.04|11050.96|11050.96|0
1648727430000|2022-03-31 11:50:30|11052.15|11052.15|11051.36|11051.36|11052.15|11052.15|11051.36|11051.36|0
1648727450000|2022-03-31 11:50:50|11051.15|11051.15|11051.2|11051.2|11051.2|11051.2|11051.15|11051.15|0
1648727460000|2022-03-31 11:51:00|11051.41|11051.41|11049.45|11049.45|11051.41|11051.41|11049.45|11049.45|0
1648727470000|2022-03-31 11:51:10|11050.64|11050.64|11050.64|11050.64|11050.64|11050.64|11050.64|11050.64|0
1648727480000|2022-03-31 11:51:20|11050.38|11050.38|11050.45|11050.45|11050.45|11050.45|11050.22|11050.22|0
1648727500000|2022-03-31 11:51:40|11050.38|11050.38|11050.38|11050.38|11050.38|11050.38|11050.38|11050.38|0
1648727520000|2022-03-31 11:52:00|11050.26|11050.26|11050.15|11050.15|11050.26|11050.26|11050.15|11050.15|0
1648727530000|2022-03-31 11:52:10|11049.89|11049.89|11049.77|11049.77|11049.89|11049.89|11049.77|11049.77|0
1648727550000|2022-03-31 11:52:30|11048.8|11048.8|11048.8|11048.8|11048.8|11048.8|11048.8|11048.8|0
1648727560000|2022-03-31 11:52:40|11049.77|11049.77|11049.77|11049.77|11049.77|11049.77|11049.77|11049.77|0
1648727570000|2022-03-31 11:52:50|11049.85|11049.85|11049.85|11049.85|11049.85|11049.85|11049.85|11049.85|0
1648727580000|2022-03-31 11:53:00|11051.8|11051.8|11051.8|11051.8|11051.8|11051.8|11051.8|11051.8|0
1648727590000|2022-03-31 11:53:10|11052.78|11052.78|11052.28|11052.28|11052.78|11052.78|11052.28|11052.28|0
1648727600000|2022-03-31 11:53:20|11052.62|11052.62|11052.62|11052.62|11052.62|11052.62|11052.62|11052.62|0
1648727610000|2022-03-31 11:53:30|11052.97|11052.97|11053.37|11053.37|11053.37|11053.37|11052.97|11052.97|0
1648727660000|2022-03-31 11:54:20|11052.18|11052.18|11050.08|11050.08|11052.44|11052.44|11050.08|11050.08|0
1648727670000|2022-03-31 11:54:30|11050.42|11050.42|11050.42|11050.42|11050.42|11050.42|11050.42|11050.42|0
1648727710000|2022-03-31 11:55:10|11049.24|11049.24|11049.24|11049.24|11049.24|11049.24|11049.24|11049.24|0
1648727720000|2022-03-31 11:55:20|11049.5|11049.5|11049.5|11049.5|11049.5|11049.5|11049.5|11049.5|0
1648727740000|2022-03-31 11:55:40|11048.31|11048.31|11048.31|11048.31|11048.31|11048.31|11048.31|11048.31|0
1648727760000|2022-03-31 11:56:00|11048.55|11048.55|11048.55|11048.55|11048.55|11048.55|11048.55|11048.55|0
1648727770000|2022-03-31 11:56:10|11049.53|11049.53|11050.67|11050.67|11050.67|11050.67|11049.53|11049.53|0
1648727790000|2022-03-31 11:56:30|11050.56|11050.56|11050.56|11050.56|11050.56|11050.56|11050.56|11050.56|0
1648727800000|2022-03-31 11:56:40|11050.63|11050.63|11050.71|11050.71|11050.79|11050.79|11050.42|11050.42|0
1648727840000|2022-03-31 11:57:20|11051.69|11051.69|11051.69|11051.69|11051.69|11051.69|11051.69|11051.69|0
1648727850000|2022-03-31 11:57:30|11051.38|11051.38|11051.38|11051.38|11051.38|11051.38|11051.38|11051.38|0
1648727900000|2022-03-31 11:58:20|11050.35|11050.35|11051.58|11051.58|11051.78|11051.78|11050.35|11050.35|0
1648727910000|2022-03-31 11:58:30|11050.89|11050.89|11051.87|11051.87|11051.87|11051.87|11050.89|11050.89|0
1648727920000|2022-03-31 11:58:40|11051.79|11051.79|11051.79|11051.79|11051.79|11051.79|11051.79|11051.79|0
1648727930000|2022-03-31 11:58:50|11051.92|11051.92|11051.92|11051.92|11051.92|11051.92|11051.92|11051.92|0
1648727940000|2022-03-31 11:59:00|11050.94|11050.94|11050.94|11050.94|11050.94|11050.94|11050.94|11050.94|0
1648727970000|2022-03-31 11:59:30|11050.74|11050.74|11050.94|11050.94|11050.94|11050.94|11050.74|11050.74|0
1648727980000|2022-03-31 11:59:40|11051.15|11051.15|11049.96|11049.96|11051.15|11051.15|11049.96|11049.96|0
1648727990000|2022-03-31 11:59:50|11049.85|11049.85|11049.85|11049.85|11049.85|11049.85|11049.85|11049.85|0
1648728000000|2022-03-31 12:00:00|11049.73|11049.73|11049.5|11049.5|11049.73|11049.73|11049.5|11049.5|0
1648728010000|2022-03-31 12:00:10|11049.55|11049.55|11049.55|11049.55|11049.55|11049.55|11049.55|11049.55|0
1648728040000|2022-03-31 12:00:40|11048.36|11048.36|11048.36|11048.36|11048.36|11048.36|11048.36|11048.36|0
1648728050000|2022-03-31 12:00:50|11047.97|11047.97|11047.57|11047.57|11047.97|11047.97|11047.57|11047.57|0
1648728070000|2022-03-31 12:01:10|11047.05|11047.05|11046.85|11046.85|11047.05|11047.05|11046.85|11046.85|0
1648728080000|2022-03-31 12:01:20|11047.83|11047.83|11048.08|11048.08|11048.08|11048.08|11047.83|11047.83|0
1648728090000|2022-03-31 12:01:30|11049.06|11049.06|11049.06|11049.06|11049.06|11049.06|11049.06|11049.06|0
1648728110000|2022-03-31 12:01:50|11048.08|11048.08|11048.08|11048.08|11048.08|11048.08|11048.08|11048.08|0
1648728130000|2022-03-31 12:02:10|11048.88|11048.88|11049.11|11049.11|11049.11|11049.11|11048.88|11048.88|0
1648728150000|2022-03-31 12:02:30|11049.31|11049.31|11049.31|11049.31|11049.31|11049.31|11049.31|11049.31|0
1648728180000|2022-03-31 12:03:00|11049.83|11049.83|11049.83|11049.83|11049.83|11049.83|11049.83|11049.83|0
1648728210000|2022-03-31 12:03:30|11049.14|11049.14|11049.14|11049.14|11049.14|11049.14|11049.14|11049.14|0
1648728220000|2022-03-31 12:03:40|11049.49|11049.49|11049.49|11049.49|11049.49|11049.49|11048.8|11048.8|0
1648728230000|2022-03-31 12:03:50|11048.51|11048.51|11048.51|11048.51|11048.51|11048.51|11048.51|11048.51|0
1648728250000|2022-03-31 12:04:10|11048.3|11048.3|11048.3|11048.3|11048.3|11048.3|11047.12|11047.12|0
1648728270000|2022-03-31 12:04:30|11048.7|11048.7|11049.46|11049.46|11049.64|11049.64|11048.7|11048.7|0
1648728290000|2022-03-31 12:04:50|11049.25|11049.25|11048.92|11048.92|11049.25|11049.25|11048.92|11048.92|0
1648728300000|2022-03-31 12:05:00|11049.9|11049.9|11049.9|11049.9|11049.9|11049.9|11049.9|11049.9|0
1648728330000|2022-03-31 12:05:30|11050.53|11050.53|11050.53|11050.53|11050.53|11050.53|11050.53|11050.53|0
1648728340000|2022-03-31 12:05:40|11050.74|11050.74|11050.74|11050.74|11050.74|11050.74|11050.74|11050.74|0
1648728360000|2022-03-31 12:06:00|11050.95|11050.95|11050.95|11050.95|11050.95|11050.95|11050.95|11050.95|0
1648728370000|2022-03-31 12:06:10|11050.79|11050.79|11050.79|11050.79|11050.79|11050.79|11050.79|11050.79|0
1648728380000|2022-03-31 12:06:20|11051.98|11051.98|11053.16|11053.16|11053.16|11053.16|11051.98|11051.98|0
1648728390000|2022-03-31 12:06:30|11053.28|11053.28|11053.39|11053.39|11053.39|11053.39|11053.28|11053.28|0
1648728410000|2022-03-31 12:06:50|11053.62|11053.62|11053.28|11053.28|11053.62|11053.62|11053.28|11053.28|0
1648728430000|2022-03-31 12:07:10|11053.39|11053.39|11050.63|11050.63|11053.39|11053.39|11050.63|11050.63|0
1648728440000|2022-03-31 12:07:20|11050.23|11050.23|11050.23|11050.23|11050.23|11050.23|11050.23|11050.23|0
1648728460000|2022-03-31 12:07:40|11048.28|11048.28|11047.42|11047.42|11048.4|11048.4|11047.42|11047.42|0
1648728470000|2022-03-31 12:07:50|11048.4|11048.4|11047.16|11047.16|11048.4|11048.4|11047.16|11047.16|0
1648728500000|2022-03-31 12:08:20|11047.31|11047.31|11047.31|11047.31|11047.31|11047.31|11047.31|11047.31|0
1648728510000|2022-03-31 12:08:30|11049.26|11049.26|11047.31|11047.31|11049.26|11049.26|11047.31|11047.31|0
1648728520000|2022-03-31 12:08:40|11045.36|11045.36|11045.36|11045.36|11045.36|11045.36|11045.36|11045.36|0
1648728550000|2022-03-31 12:09:10|11045.19|11045.19|11045.19|11045.19|11045.19|11045.19|11045.19|11045.19|0
1648728560000|2022-03-31 12:09:20|11045.36|11045.36|11045.36|11045.36|11045.36|11045.36|11045.36|11045.36|0
1648728570000|2022-03-31 12:09:30|11044.84|11044.84|11045.23|11045.23|11045.23|11045.23|11044.84|11044.84|0
1648728590000|2022-03-31 12:09:50|11045.63|11045.63|11045.84|11045.84|11045.84|11045.84|11045.63|11045.63|0
1648728600000|2022-03-31 12:10:00|11045.99|11045.99|11046.29|11046.29|11046.29|11046.29|11045.99|11045.99|0
1648728620000|2022-03-31 12:10:20|11046.45|11046.45|11046.45|11046.45|11046.45|11046.45|11046.45|11046.45|0
1648728650000|2022-03-31 12:10:50|11046.33|11046.33|11046.33|11046.33|11046.33|11046.33|11046.33|11046.33|0
1648728690000|2022-03-31 12:11:30|11049.26|11049.26|11049.87|11049.87|11049.87|11049.87|11049.26|11049.26|0
1648728710000|2022-03-31 12:11:50|11048.49|11048.49|11049.22|11049.22|11049.22|11049.22|11048.49|11048.49|0
1648728730000|2022-03-31 12:12:10|11048.96|11048.96|11048.96|11048.96|11048.96|11048.96|11048.96|11048.96|0
1648728760000|2022-03-31 12:12:40|11049.19|11049.19|11049.19|11049.19|11049.19|11049.19|11049.19|11049.19|0
1648728810000|2022-03-31 12:13:30|11050.17|11050.17|11050.17|11050.17|11050.17|11050.17|11050.17|11050.17|0
1648728830000|2022-03-31 12:13:50|11050.69|11050.69|11051.54|11051.54|11051.61|11051.61|11050.69|11050.69|0
1648728840000|2022-03-31 12:14:00|11048.61|11048.61|11050.56|11050.56|11051.54|11051.54|11048.61|11048.61|0
1648728850000|2022-03-31 12:14:10|11050.68|11050.68|11050.79|11050.79|11050.79|11050.79|11050.68|11050.68|0
1648728870000|2022-03-31 12:14:30|11050.63|11050.63|11050.63|11050.63|11050.63|11050.63|11050.63|11050.63|0
1648728880000|2022-03-31 12:14:40|11050.4|11050.4|11050.4|11050.4|11050.4|11050.4|11050.4|11050.4|0
1648728890000|2022-03-31 12:14:50|11050.9|11050.9|11050.9|11050.9|11050.9|11050.9|11050.9|11050.9|0
1648728900000|2022-03-31 12:15:00|11050.56|11050.56|11050.56|11050.56|11050.56|11050.56|11050.56|11050.56|0
1648728910000|2022-03-31 12:15:10|11049.58|11049.58|11049.58|11049.58|11049.58|11049.58|11049.58|11049.58|0
1648728920000|2022-03-31 12:15:20|11049.46|11049.46|11049.46|11049.46|11049.46|11049.46|11049.46|11049.46|0
1648728930000|2022-03-31 12:15:30|11049.07|11049.07|11049.07|11049.07|11049.07|11049.07|11049.07|11049.07|0
1648728950000|2022-03-31 12:15:50|11048.92|11048.92|11049.07|11049.07|11049.07|11049.07|11048.92|11048.92|0
1648728970000|2022-03-31 12:16:10|11048.29|11048.29|11047.79|11047.79|11048.29|11048.29|11047.79|11047.79|0
1648728990000|2022-03-31 12:16:30|11047.39|11047.39|11047.39|11047.39|11047.39|11047.39|11047.39|11047.39|0
1648729000000|2022-03-31 12:16:40|11046.99|11046.99|11046.99|11046.99|11046.99|11046.99|11046.99|11046.99|0
1648729010000|2022-03-31 12:16:50|11047.97|11047.97|11047.97|11047.97|11047.97|11047.97|11047.97|11047.97|0
1648729020000|2022-03-31 12:17:00|11046.79|11046.79|11046.18|11046.18|11046.79|11046.79|11046.18|11046.18|0
1648729030000|2022-03-31 12:17:10|11045.49|11045.49|11045.49|11045.49|11045.49|11045.49|11045.49|11045.49|0
1648729040000|2022-03-31 12:17:20|11045.28|11045.28|11045.28|11045.28|11045.28|11045.28|11045.28|11045.28|0
1648729060000|2022-03-31 12:17:40|11044.88|11044.88|11044.88|11044.88|11044.88|11044.88|11044.88|11044.88|0
1648729080000|2022-03-31 12:18:00|11044.79|11044.79|11044.79|11044.79|11044.79|11044.79|11044.79|11044.79|0
1648729120000|2022-03-31 12:18:40|11044.44|11044.44|11044.44|11044.44|11044.44|11044.44|11044.44|11044.44|0
1648729130000|2022-03-31 12:18:50|11043.93|11043.93|11043.58|11043.58|11043.93|11043.93|11043.58|11043.58|0
1648729150000|2022-03-31 12:19:10|11043.27|11043.27|11038.39|11038.39|11043.27|11043.27|11038.39|11038.39|0
1648729160000|2022-03-31 12:19:20|11038.13|11038.13|11037.13|11037.13|11038.13|11038.13|11037.13|11037.13|0
1648729170000|2022-03-31 12:19:30|11036.62|11036.62|11035.1|11035.1|11037.63|11037.63|11035.1|11035.1|0
1648729180000|2022-03-31 12:19:40|11035.61|11035.61|11035.61|11035.61|11035.61|11035.61|11035.61|11035.61|0
1648729190000|2022-03-31 12:19:50|11035.49|11035.49|11036.58|11036.58|11036.58|11036.58|11035.49|11035.49|0
1648729200000|2022-03-31 12:20:00|11036.32|11036.32|11036.32|11036.32|11036.32|11036.32|11036.32|11036.32|0
1648729210000|2022-03-31 12:20:10|11036.21|11036.21|11035.79|11035.79|11036.21|11036.21|11035.79|11035.79|0
1648729220000|2022-03-31 12:20:20|11035.97|11035.97|11035.97|11035.97|11035.97|11035.97|11035.97|11035.97|0
1648729230000|2022-03-31 12:20:30|11036.18|11036.18|11036.18|11036.18|11036.18|11036.18|11036.18|11036.18|0
1648729240000|2022-03-31 12:20:40|11036.01|11036.01|11036.01|11036.01|11036.01|11036.01|11036.01|11036.01|0
1648729250000|2022-03-31 12:20:50|11036.53|11036.53|11036.53|11036.53|11036.53|11036.53|11036.53|11036.53|0
1648729260000|2022-03-31 12:21:00|11036.37|11036.37|11036.37|11036.37|11036.37|11036.37|11036.37|11036.37|0
1648729280000|2022-03-31 12:21:20|11036.42|11036.42|11034.3|11034.3|11036.42|11036.42|11034.3|11034.3|0
1648729310000|2022-03-31 12:21:50|11034.51|11034.51|11034.09|11034.09|11034.51|11034.51|11034.09|11034.09|0
1648729320000|2022-03-31 12:22:00|11033.88|11033.88|11033.88|11033.88|11033.88|11033.88|11033.88|11033.88|0
1648729350000|2022-03-31 12:22:30|11033.71|11033.71|11033.19|11033.19|11033.71|11033.71|11033.19|11033.19|0
1648729370000|2022-03-31 12:22:50|11031.24|11031.24|11031.24|11031.24|11031.24|11031.24|11031.24|11031.24|0
1648729400000|2022-03-31 12:23:20|11031.47|11031.47|11031.47|11031.47|11031.47|11031.47|11031.47|11031.47|0
1648729410000|2022-03-31 12:23:30|11030.29|11030.29|11030.29|11030.29|11030.29|11030.29|11030.29|11030.29|0
1648729430000|2022-03-31 12:23:50|11030.17|11030.17|11028.16|11028.16|11030.17|11030.17|11028.16|11028.16|0
1648729440000|2022-03-31 12:24:00|11028.67|11028.67|11028.67|11028.67|11028.67|11028.67|11028.67|11028.67|0
1648729450000|2022-03-31 12:24:10|11028.82|11028.82|11028.42|11028.42|11028.82|11028.82|11028.42|11028.42|0
1648729480000|2022-03-31 12:24:40|11028.29|11028.29|11027.31|11027.31|11028.29|11028.29|11027.31|11027.31|0
1648729490000|2022-03-31 12:24:50|11026.34|11026.34|11025.36|11025.36|11026.34|11026.34|11025.36|11025.36|0
1648729500000|2022-03-31 12:25:00|11024.38|11024.38|11026.34|11026.34|11026.34|11026.34|11024.38|11024.38|0
1648729510000|2022-03-31 12:25:10|11026.26|11026.26|11026.26|11026.26|11026.26|11026.26|11026.26|11026.26|0
1648729520000|2022-03-31 12:25:20|11027.24|11027.24|11027.24|11027.24|11027.24|11027.24|11027.24|11027.24|0
1648729530000|2022-03-31 12:25:30|11028.21|11028.21|11028.21|11028.21|11028.21|11028.21|11028.21|11028.21|0
1648729540000|2022-03-31 12:25:40|11029.19|11029.19|11027.02|11027.02|11029.19|11029.19|11026.39|11026.39|0
1648729550000|2022-03-31 12:25:50|11028.97|11028.97|11031.99|11031.99|11031.99|11031.99|11028.97|11028.97|0
1648729560000|2022-03-31 12:26:00|11032.1|11032.1|11032.22|11032.22|11032.33|11032.33|11032.1|11032.1|0
1648729580000|2022-03-31 12:26:20|11032.1|11032.1|11034.47|11034.47|11034.47|11034.47|11032.1|11032.1|0
1648729600000|2022-03-31 12:26:40|11034.12|11034.12|11034.12|11034.12|11034.12|11034.12|11034.12|11034.12|0
1648729610000|2022-03-31 12:26:50|11034.33|11034.33|11034.33|11034.33|11034.33|11034.33|11034.33|11034.33|0
1648729630000|2022-03-31 12:27:10|11034.12|11034.12|11034.12|11034.12|11034.12|11034.12|11034.12|11034.12|0
1648729640000|2022-03-31 12:27:20|11034.64|11034.64|11034.64|11034.64|11034.64|11034.64|11034.64|11034.64|0
1648729660000|2022-03-31 12:27:40|11034.39|11034.39|11034.14|11034.14|11034.39|11034.39|11034.14|11034.14|0
1648729720000|2022-03-31 12:28:40|11033.94|11033.94|11034.07|11034.07|11034.07|11034.07|11033.94|11033.94|0
1648729730000|2022-03-31 12:28:50|11034.49|11034.49|11035.01|11035.01|11035.01|11035.01|11034.49|11034.49|0
1648729750000|2022-03-31 12:29:10|11034.6|11034.6|11034.6|11034.6|11034.6|11034.6|11034.6|11034.6|0
1648729770000|2022-03-31 12:29:30|11034.49|11034.49|11034.69|11034.69|11034.69|11034.69|11034.49|11034.49|0
1648729780000|2022-03-31 12:29:40|11034.17|11034.17|11034.17|11034.17|11034.17|11034.17|11034.17|11034.17|0
1648729790000|2022-03-31 12:29:50|11034.33|11034.33|11033.75|11033.75|11034.73|11034.73|11033.75|11033.75|0
1648729800000|2022-03-31 12:30:00|11033.63|11033.63|11033.4|11033.4|11033.63|11033.63|11033.4|11033.4|0
1648729810000|2022-03-31 12:30:10|11033.25|11033.25|11033.25|11033.25|11033.25|11033.25|11033.25|11033.25|0
1648729820000|2022-03-31 12:30:20|11033.65|11033.65|11035.94|11035.94|11035.94|11035.94|11033.65|11033.65|0
1648729830000|2022-03-31 12:30:30|11036.46|11036.46|11035.3|11035.3|11036.46|11036.46|11034.51|11034.51|0
1648729840000|2022-03-31 12:30:40|11034.33|11034.33|11029.49|11029.49|11034.33|11034.33|11029.49|11029.49|0
1648729860000|2022-03-31 12:31:00|11030.67|11030.67|11032.83|11032.83|11032.83|11032.83|11030.67|11030.67|0
1648729870000|2022-03-31 12:31:10|11032.57|11032.57|11032.29|11032.29|11032.69|11032.69|11032.29|11032.29|0
1648729880000|2022-03-31 12:31:20|11032.52|11032.52|11032.52|11032.52|11032.52|11032.52|11032.52|11032.52|0
1648729890000|2022-03-31 12:31:30|11032.64|11032.64|11032.64|11032.64|11032.64|11032.64|11032.64|11032.64|0
1648729900000|2022-03-31 12:31:40|11032.29|11032.29|11032.78|11032.78|11033.24|11033.24|11032.06|11032.06|0
1648729910000|2022-03-31 12:31:50|11032.99|11032.99|11032.99|11032.99|11032.99|11032.99|11032.99|11032.99|0
1648729920000|2022-03-31 12:32:00|11032.91|11032.91|11033.26|11033.26|11033.26|11033.26|11032.91|11032.91|0
1648729930000|2022-03-31 12:32:10|11033.42|11033.42|11033.49|11033.49|11033.49|11033.49|11033.34|11033.34|0
1648729940000|2022-03-31 12:32:20|11033.19|11033.19|11033.19|11033.19|11033.19|11033.19|11033.19|11033.19|0
1648729960000|2022-03-31 12:32:40|11033.34|11033.34|11033.19|11033.19|11033.34|11033.34|11033.19|11033.19|0
1648729970000|2022-03-31 12:32:50|11033.26|11033.26|11033.26|11033.26|11033.42|11033.42|11033.19|11033.19|0
1648729980000|2022-03-31 12:33:00|11033.19|11033.19|11033.19|11033.19|11033.19|11033.19|11033.19|11033.19|0
1648729990000|2022-03-31 12:33:10|11033.34|11033.34|11033.34|11033.34|11033.34|11033.34|11033.34|11033.34|0
1648730010000|2022-03-31 12:33:30|11032.94|11032.94|11032.94|11032.94|11033.34|11033.34|11032.94|11032.94|0
1648730020000|2022-03-31 12:33:40|11031.76|11031.76|11028.43|11028.43|11031.76|11031.76|11028.43|11028.43|0
1648730030000|2022-03-31 12:33:50|11028.13|11028.13|11027.98|11027.98|11028.13|11028.13|11027.98|11027.98|0
1648730060000|2022-03-31 12:34:20|11027.75|11027.75|11027.75|11027.75|11027.98|11027.98|11027.75|11027.75|0
1648730070000|2022-03-31 12:34:30|11027.35|11027.35|11027.35|11027.35|11027.35|11027.35|11027.35|11027.35|0
1648730080000|2022-03-31 12:34:40|11027.2|11027.2|11026.32|11026.32|11027.2|11027.2|11026.32|11026.32|0
1648730090000|2022-03-31 12:34:50|11026.24|11026.24|11021.55|11021.55|11026.24|11026.24|11021.55|11021.55|0
1648730100000|2022-03-31 12:35:00|11021.71|11021.71|11020.53|11020.53|11021.71|11021.71|11020.53|11020.53|0
1648730110000|2022-03-31 12:35:10|11019.34|11019.34|11019.34|11019.34|11019.34|11019.34|11019.34|11019.34|0
1648730120000|2022-03-31 12:35:20|11018.37|11018.37|11018.44|11018.44|11018.44|11018.44|11018.37|11018.37|0
1648730130000|2022-03-31 12:35:30|11018.1|11018.1|11017.12|11017.12|11018.1|11018.1|11017.12|11017.12|0
1648730140000|2022-03-31 12:35:40|11016.91|11016.91|11016.91|11016.91|11016.91|11016.91|11016.91|11016.91|0
1648730150000|2022-03-31 12:35:50|11016.41|11016.41|11016.91|11016.91|11016.91|11016.91|11016.41|11016.41|0
1648730160000|2022-03-31 12:36:00|11016.63|11016.63|11016.51|11016.51|11016.63|11016.63|11016.39|11016.39|0
1648730170000|2022-03-31 12:36:10|11015.33|11015.33|11012.95|11012.95|11015.33|11015.33|11012.95|11012.95|0
1648730180000|2022-03-31 12:36:20|11013.05|11013.05|11013.05|11013.05|11013.05|11013.05|11013.05|11013.05|0
1648730190000|2022-03-31 12:36:30|11012.95|11012.95|11012.95|11012.95|11012.95|11012.95|11012.95|11012.95|0
1648730200000|2022-03-31 12:36:40|11012.45|11012.45|11013.09|11013.09|11013.09|11013.09|11012.45|11012.45|0
1648730210000|2022-03-31 12:36:50|11013.19|11013.19|11012.79|11012.79|11013.19|11013.19|11012.7|11012.7|0
1648730220000|2022-03-31 12:37:00|11013.76|11013.76|11013.22|11013.22|11013.76|11013.76|11013.02|11013.02|0
1648730230000|2022-03-31 12:37:10|11014.4|11014.4|11013.22|11013.22|11014.4|11014.4|11013.22|11013.22|0
1648730250000|2022-03-31 12:37:30|11013.01|11013.01|11013.01|11013.01|11013.01|11013.01|11013.01|11013.01|0
1648730260000|2022-03-31 12:37:40|11013.24|11013.24|11013.24|11013.24|11013.24|11013.24|11013.24|11013.24|0
1648730270000|2022-03-31 12:37:50|11013.45|11013.45|11013.45|11013.45|11013.45|11013.45|11013.45|11013.45|0
1648730280000|2022-03-31 12:38:00|11013.6|11013.6|11013.6|11013.6|11013.6|11013.6|11013.6|11013.6|0
1648730310000|2022-03-31 12:38:30|11012.63|11012.63|11012.63|11012.63|11012.63|11012.63|11012.63|11012.63|0
1648730320000|2022-03-31 12:38:40|11012.28|11012.28|11012|11012|11012.28|11012.28|11012|11012|0
1648730330000|2022-03-31 12:38:50|11012.26|11012.26|11012.38|11012.38|11012.38|11012.38|11012.26|11012.26|0
1648730340000|2022-03-31 12:39:00|11011.96|11011.96|11011.96|11011.96|11011.96|11011.96|11011.45|11011.45|0
1648730350000|2022-03-31 12:39:10|11011.88|11011.88|11011.8|11011.8|11011.88|11011.88|11011.8|11011.8|0
1648730360000|2022-03-31 12:39:20|11011.68|11011.68|11009.06|11009.06|11011.68|11011.68|11009.06|11009.06|0
1648730370000|2022-03-31 12:39:30|11007.88|11007.88|11007.46|11007.46|11007.88|11007.88|11007.46|11007.46|0
1648730380000|2022-03-31 12:39:40|11007.34|11007.34|11007.18|11007.18|11007.34|11007.34|11007.18|11007.18|0
1648730410000|2022-03-31 12:40:10|11007.06|11007.06|11010.3|11010.3|11010.3|11010.3|11007.06|11007.06|0
1648730420000|2022-03-31 12:40:20|11010.2|11010.2|11009.95|11009.95|11010.2|11010.2|11009.85|11009.85|0
1648730430000|2022-03-31 12:40:30|11010.92|11010.92|11010.92|11010.92|11010.92|11010.92|11010.92|11010.92|0
1648730470000|2022-03-31 12:41:10|11009.74|11009.74|11011.04|11011.04|11011.04|11011.04|11009.74|11009.74|0
1648730480000|2022-03-31 12:41:20|11010.92|11010.92|11012.1|11012.1|11012.1|11012.1|11010.92|11010.92|0
1648730530000|2022-03-31 12:42:10|11011.6|11011.6|11011.6|11011.6|11011.6|11011.6|11011.6|11011.6|0
1648730540000|2022-03-31 12:42:20|11011.18|11011.18|11011.03|11011.03|11011.18|11011.18|11011.03|11011.03|0
1648730570000|2022-03-31 12:42:50|11010.91|11010.91|11010.91|11010.91|11010.91|11010.91|11010.91|11010.91|0
1648730580000|2022-03-31 12:43:00|11010.65|11010.65|11009.97|11009.97|11011.15|11011.15|11009.97|11009.97|0
1648730590000|2022-03-31 12:43:10|11010.18|11010.18|11010.72|11010.72|11011.78|11011.78|11010.18|11010.18|0
1648730600000|2022-03-31 12:43:20|11011.9|11011.9|11011.9|11011.9|11011.9|11011.9|11011.9|11011.9|0
1648730610000|2022-03-31 12:43:30|11012.02|11012.02|11012.02|11012.02|11012.02|11012.02|11012.02|11012.02|0
1648730620000|2022-03-31 12:43:40|11012.99|11012.99|11013.15|11013.15|11013.15|11013.15|11012.99|11012.99|0
1648730630000|2022-03-31 12:43:50|11013.49|11013.49|11013.49|11013.49|11013.49|11013.49|11013.49|11013.49|0
1648730640000|2022-03-31 12:44:00|11013.67|11013.67|11014.87|11014.87|11014.87|11014.87|11013.67|11013.67|0
1648730650000|2022-03-31 12:44:10|11014.66|11014.66|11014.66|11014.66|11014.66|11014.66|11014.66|11014.66|0
1648730660000|2022-03-31 12:44:20|11014.87|11014.87|11014.87|11014.87|11014.87|11014.87|11014.87|11014.87|0
1648730680000|2022-03-31 12:44:40|11014.71|11014.71|11014.71|11014.71|11014.71|11014.71|11014.71|11014.71|0
1648730690000|2022-03-31 12:44:50|11015.89|11015.89|11015.89|11015.89|11015.89|11015.89|11015.89|11015.89|0
1648730710000|2022-03-31 12:45:10|11015.81|11015.81|11015.93|11015.93|11015.93|11015.93|11015.81|11015.81|0
1648730720000|2022-03-31 12:45:20|11014.75|11014.75|11015.93|11015.93|11015.93|11015.93|11014.75|11014.75|0
1648730730000|2022-03-31 12:45:30|11015.98|11015.98|11017.31|11017.31|11017.31|11017.31|11015.98|11015.98|0
1648730780000|2022-03-31 12:46:20|11017.57|11017.57|11017.44|11017.44|11017.57|11017.57|11017.44|11017.44|0
1648730830000|2022-03-31 12:47:10|11017.57|11017.57|11017.78|11017.78|11017.78|11017.78|11017.57|11017.57|0
1648730850000|2022-03-31 12:47:30|11018.18|11018.18|11018.18|11018.18|11018.18|11018.18|11018.18|11018.18|0
1648730860000|2022-03-31 12:47:40|11018.41|11018.41|11016.97|11016.97|11018.41|11018.41|11016.97|11016.97|0
1648730870000|2022-03-31 12:47:50|11017.1|11017.1|11017.1|11017.1|11017.1|11017.1|11017.1|11017.1|0
1648730880000|2022-03-31 12:48:00|11016.12|11016.12|11017.1|11017.1|11017.1|11017.1|11016.12|11016.12|0
1648730900000|2022-03-31 12:48:20|11016.95|11016.95|11016.95|11016.95|11016.95|11016.95|11016.95|11016.95|0
1648730920000|2022-03-31 12:48:40|11017.2|11017.2|11017.2|11017.2|11017.2|11017.2|11017.2|11017.2|0
1648730940000|2022-03-31 12:49:00|11017.44|11017.44|11017.44|11017.44|11017.44|11017.44|11017.44|11017.44|0
1648730960000|2022-03-31 12:49:20|11017.32|11017.32|11017.32|11017.32|11017.32|11017.32|11017.32|11017.32|0
1648731000000|2022-03-31 12:50:00|11018.01|11018.01|11018.01|11018.01|11018.01|11018.01|11018.01|11018.01|0
1648731010000|2022-03-31 12:50:10|11018.36|11018.36|11018.78|11018.78|11018.78|11018.78|11018.36|11018.36|0
1648731020000|2022-03-31 12:50:20|11018.67|11018.67|11019.13|11019.13|11019.13|11019.13|11018.67|11018.67|0
1648731030000|2022-03-31 12:50:30|11019.02|11019.02|11019.09|11019.09|11019.09|11019.09|11019.02|11019.02|0
1648731040000|2022-03-31 12:50:40|11018.86|11018.86|11017.89|11017.89|11018.86|11018.86|11017.89|11017.89|0
1648731050000|2022-03-31 12:50:50|11017.49|11017.49|11015|11015|11017.49|11017.49|11015|11015|0
1648731060000|2022-03-31 12:51:00|11015.98|11015.98|11016.09|11016.09|11016.09|11016.09|11015.98|11015.98|0
1648731070000|2022-03-31 12:51:10|11014.91|11014.91|11014.91|11014.91|11014.91|11014.91|11013.72|11013.72|0
1648731090000|2022-03-31 12:51:30|11015.11|11015.11|11015.11|11015.11|11015.11|11015.11|11015.11|11015.11|0
1648731110000|2022-03-31 12:51:50|11016.09|11016.09|11016.09|11016.09|11016.09|11016.09|11016.09|11016.09|0
1648731120000|2022-03-31 12:52:00|11017.06|11017.06|11017.06|11017.06|11017.06|11017.06|11017.06|11017.06|0
1648731130000|2022-03-31 12:52:10|11017.18|11017.18|11018.69|11018.69|11018.69|11018.69|11017.18|11017.18|0
1648731150000|2022-03-31 12:52:30|11019.24|11019.24|11020.79|11020.79|11020.9|11020.9|11019.24|11019.24|0
1648731160000|2022-03-31 12:52:40|11020.39|11020.39|11020.27|11020.27|11020.39|11020.39|11020.27|11020.27|0
1648731170000|2022-03-31 12:52:50|11020.77|11020.77|11020.77|11020.77|11020.77|11020.77|11020.77|11020.77|0
1648731180000|2022-03-31 12:53:00|11019.59|11019.59|11020.77|11020.77|11020.77|11020.77|11019.59|11019.59|0
1648731200000|2022-03-31 12:53:20|11021.96|11021.96|11021.96|11021.96|11021.96|11021.96|11021.96|11021.96|0
1648731210000|2022-03-31 12:53:30|11020.98|11020.98|11020|11020|11020.98|11020.98|11020|11020|0
1648731220000|2022-03-31 12:53:40|11019.8|11019.8|11019.8|11019.8|11019.8|11019.8|11019.8|11019.8|0
1648731230000|2022-03-31 12:53:50|11020.2|11020.2|11019.85|11019.85|11020.2|11020.2|11019.02|11019.02|0
1648731250000|2022-03-31 12:54:10|11018.67|11018.67|11018.67|11018.67|11018.67|11018.67|11018.67|11018.67|0
1648731260000|2022-03-31 12:54:20|11018.27|11018.27|11018.27|11018.27|11018.27|11018.27|11018.27|11018.27|0
1648731290000|2022-03-31 12:54:50|11018.32|11018.32|11018.06|11018.06|11018.32|11018.32|11018.06|11018.06|0
1648731300000|2022-03-31 12:55:00|11016.88|11016.88|11015.4|11015.4|11016.88|11016.88|11015.4|11015.4|0
1648731310000|2022-03-31 12:55:10|11015.2|11015.2|11015.07|11015.07|11015.2|11015.2|11015.07|11015.07|0
1648731330000|2022-03-31 12:55:30|11013.89|11013.89|11013.89|11013.89|11013.89|11013.89|11013.89|11013.89|0
1648731340000|2022-03-31 12:55:40|11015.07|11015.07|11014.28|11014.28|11015.07|11015.07|11014.28|11014.28|0
1648731360000|2022-03-31 12:56:00|11015.65|11015.65|11016.83|11016.83|11017.81|11017.81|11015.65|11015.65|0
1648731380000|2022-03-31 12:56:20|11017.81|11017.81|11017.81|11017.81|11017.81|11017.81|11017.81|11017.81|0
1648731390000|2022-03-31 12:56:30|11018.21|11018.21|11018.01|11018.01|11018.21|11018.21|11018.01|11018.01|0
1648731400000|2022-03-31 12:56:40|11018.22|11018.22|11020.75|11020.75|11020.75|11020.75|11018.22|11018.22|0
1648731410000|2022-03-31 12:56:50|11019.77|11019.77|11019.77|11019.77|11019.77|11019.77|11019.77|11019.77|0
1648731420000|2022-03-31 12:57:00|11019.57|11019.57|11019.57|11019.57|11019.57|11019.57|11019.57|11019.57|0
1648731430000|2022-03-31 12:57:10|11019.91|11019.91|11020.31|11020.31|11020.31|11020.31|11019.91|11019.91|0
1648731440000|2022-03-31 12:57:20|11020.39|11020.39|11020.39|11020.39|11020.39|11020.39|11020.39|11020.39|0
1648731450000|2022-03-31 12:57:30|11020.89|11020.89|11021.12|11021.12|11021.12|11021.12|11020.89|11020.89|0
1648731460000|2022-03-31 12:57:40|11020.62|11020.62|11020.62|11020.62|11020.62|11020.62|11020.62|11020.62|0
1648731470000|2022-03-31 12:57:50|11020.98|11020.98|11021.19|11021.19|11021.19|11021.19|11020.98|11020.98|0
1648731500000|2022-03-31 12:58:20|11021.45|11021.45|11022.64|11022.64|11022.64|11022.64|11021.45|11021.45|0
1648731520000|2022-03-31 12:58:40|11022.38|11022.38|11023.2|11023.2|11023.2|11023.2|11022.23|11022.23|0
1648731550000|2022-03-31 12:59:10|11022.23|11022.23|11021.04|11021.04|11022.23|11022.23|11021.04|11021.04|0
1648731560000|2022-03-31 12:59:20|11021.25|11021.25|11021.25|11021.25|11021.25|11021.25|11021.25|11021.25|0
1648731570000|2022-03-31 12:59:30|11020.91|11020.91|11021.25|11021.25|11021.25|11021.25|11020.91|11020.91|0
1648731580000|2022-03-31 12:59:40|11020.07|11020.07|11019.67|11019.67|11020.07|11020.07|11019.67|11019.67|0
1648731590000|2022-03-31 12:59:50|11020.86|11020.86|11020.65|11020.65|11020.86|11020.86|11020.65|11020.65|0
1648731600000|2022-03-31 13:00:00|11019.46|11019.46|11020.42|11020.42|11020.65|11020.65|11019.46|11019.46|0
1648731610000|2022-03-31 13:00:10|11020.52|11020.52|11017.38|11017.38|11020.52|11020.52|11017.38|11017.38|0
1648731620000|2022-03-31 13:00:20|11017.43|11017.43|11015.48|11015.48|11017.43|11017.43|11015.48|11015.48|0
1648731630000|2022-03-31 13:00:30|11015.14|11015.14|11014.97|11014.97|11015.14|11015.14|11014.97|11014.97|0
1648731640000|2022-03-31 13:00:40|11015.02|11015.02|11016.25|11016.25|11016.25|11016.25|11015.02|11015.02|0
1648731670000|2022-03-31 13:01:10|11018.21|11018.21|11020.5|11020.5|11020.5|11020.5|11018.21|11018.21|0
1648731680000|2022-03-31 13:01:20|11020.89|11020.89|11020.89|11020.89|11020.89|11020.89|11020.89|11020.89|0
1648731690000|2022-03-31 13:01:30|11019.92|11019.92|11019.92|11019.92|11019.92|11019.92|11019.92|11019.92|0
1648731700000|2022-03-31 13:01:40|11020.31|11020.31|11020.31|11020.31|11020.31|11020.31|11020.31|11020.31|0
1648731710000|2022-03-31 13:01:50|11021.5|11021.5|11022.02|11022.02|11022.02|11022.02|11021.5|11021.5|0
1648731740000|2022-03-31 13:02:20|11022.36|11022.36|11022.7|11022.7|11022.7|11022.7|11022.36|11022.36|0
1648731750000|2022-03-31 13:02:30|11022.92|11022.92|11022.92|11022.92|11023.13|11023.13|11022.92|11022.92|0
1648731760000|2022-03-31 13:02:40|11023.12|11023.12|11025.98|11025.98|11025.98|11025.98|11023.12|11023.12|0
1648731770000|2022-03-31 13:02:50|11025.57|11025.57|11025.57|11025.57|11025.57|11025.57|11025.57|11025.57|0
1648731780000|2022-03-31 13:03:00|11025.97|11025.97|11025.86|11025.86|11025.97|11025.97|11025.86|11025.86|0
1648731790000|2022-03-31 13:03:10|11025.46|11025.46|11027.36|11027.36|11027.36|11027.36|11025.46|11025.46|0
1648731800000|2022-03-31 13:03:20|11027.24|11027.24|11027.64|11027.64|11027.64|11027.64|11027.24|11027.24|0
1648731810000|2022-03-31 13:03:30|11028.04|11028.04|11028.04|11028.04|11028.04|11028.04|11028.04|11028.04|0
1648731820000|2022-03-31 13:03:40|11028.24|11028.24|11028.59|11028.59|11028.59|11028.59|11028.24|11028.24|0
1648731830000|2022-03-31 13:03:50|11028.69|11028.69|11029.72|11029.72|11029.72|11029.72|11028.69|11028.69|0
1648731840000|2022-03-31 13:04:00|11028.75|11028.75|11028.82|11028.82|11028.82|11028.82|11028.75|11028.75|0
1648731850000|2022-03-31 13:04:10|11029.8|11029.8|11029.8|11029.8|11029.8|11029.8|11029.8|11029.8|0
1648731880000|2022-03-31 13:04:40|11029.11|11029.11|11027.64|11027.64|11029.11|11029.11|11027.64|11027.64|0
1648731900000|2022-03-31 13:05:00|11027.49|11027.49|11027.29|11027.29|11028.47|11028.47|11027.29|11027.29|0
1648731910000|2022-03-31 13:05:10|11026.89|11026.89|11026.69|11026.69|11026.89|11026.89|11026.69|11026.69|0
1648731920000|2022-03-31 13:05:20|11027.87|11027.87|11029.05|11029.05|11029.05|11029.05|11027.87|11027.87|0
1648731940000|2022-03-31 13:05:40|11030.03|11030.03|11030.14|11030.14|11031.51|11031.51|11029.82|11029.82|0
1648731950000|2022-03-31 13:05:50|11028.96|11028.96|11027.7|11027.7|11028.96|11028.96|11027.7|11027.7|0
1648731960000|2022-03-31 13:06:00|11027.49|11027.49|11027.49|11027.49|11027.49|11027.49|11027.49|11027.49|0
1648731990000|2022-03-31 13:06:30|11027.66|11027.66|11027.66|11027.66|11027.66|11027.66|11027.66|11027.66|0
1648732000000|2022-03-31 13:06:40|11027.91|11027.91|11028.15|11028.15|11028.15|11028.15|11027.91|11027.91|0
1648732030000|2022-03-31 13:07:10|11028.02|11028.02|11028.02|11028.02|11028.02|11028.02|11028.02|11028.02|0
1648732050000|2022-03-31 13:07:30|11028.25|11028.25|11028.25|11028.25|11028.25|11028.25|11028.14|11028.14|0
1648732060000|2022-03-31 13:07:40|11029.44|11029.44|11032.33|11032.33|11032.33|11032.33|11029.44|11029.44|0
1648732070000|2022-03-31 13:07:50|11033.51|11033.51|11033.63|11033.63|11033.63|11033.63|11033.51|11033.51|0
1648732080000|2022-03-31 13:08:00|11033.39|11033.39|11033.39|11033.39|11033.39|11033.39|11033.39|11033.39|0
1648732090000|2022-03-31 13:08:10|11033.56|11033.56|11033.93|11033.93|11033.93|11033.93|11033.56|11033.56|0
1648732110000|2022-03-31 13:08:30|11034.1|11034.1|11031.9|11031.9|11034.1|11034.1|11031.73|11031.73|0
1648732120000|2022-03-31 13:08:40|11031.55|11031.55|11031.55|11031.55|11031.55|11031.55|11031.55|11031.55|0
1648732130000|2022-03-31 13:08:50|11032.73|11032.73|11034.13|11034.13|11034.13|11034.13|11032.73|11032.73|0
1648732150000|2022-03-31 13:09:10|11033.15|11033.15|11033.49|11033.49|11033.49|11033.49|11033.15|11033.15|0
1648732170000|2022-03-31 13:09:30|11033.89|11033.89|11031.73|11031.73|11033.89|11033.89|11031.73|11031.73|0
1648732180000|2022-03-31 13:09:40|11031.65|11031.65|11031.65|11031.65|11031.65|11031.65|11031.65|11031.65|0
1648732190000|2022-03-31 13:09:50|11031.91|11031.91|11031.91|11031.91|11031.91|11031.91|11031.91|11031.91|0
1648732200000|2022-03-31 13:10:00|11031.7|11031.7|11031.59|11031.59|11031.7|11031.7|11031.59|11031.59|0
1648732210000|2022-03-31 13:10:10|11031.49|11031.49|11031.13|11031.13|11031.54|11031.54|11030.92|11030.92|0
1648732220000|2022-03-31 13:10:20|11030.78|11030.78|11029.55|11029.55|11030.78|11030.78|11029.55|11029.55|0
1648732240000|2022-03-31 13:10:40|11030.73|11030.73|11030.68|11030.68|11030.73|11030.73|11030.68|11030.68|0
1648732260000|2022-03-31 13:11:00|11030.5|11030.5|11030.82|11030.82|11030.82|11030.82|11030.42|11030.42|0
1648732280000|2022-03-31 13:11:20|11029.64|11029.64|11028.66|11028.66|11029.64|11029.64|11028.66|11028.66|0
1648732290000|2022-03-31 13:11:30|11027.48|11027.48|11027.08|11027.08|11027.48|11027.48|11027.08|11027.08|0
1648732330000|2022-03-31 13:12:10|11026.68|11026.68|11025.85|11025.85|11027.18|11027.18|11025.85|11025.85|0
1648732340000|2022-03-31 13:12:20|11025.64|11025.64|11025.64|11025.64|11025.64|11025.64|11025.64|11025.64|0
1648732350000|2022-03-31 13:12:30|11024.66|11024.66|11021.68|11021.68|11024.66|11024.66|11021.68|11021.68|0
1648732360000|2022-03-31 13:12:40|11021.29|11021.29|11021.06|11021.06|11021.29|11021.29|11021.06|11021.06|0
1648732370000|2022-03-31 13:12:50|11023.01|11023.01|11021.7|11021.7|11023.01|11023.01|11021.7|11021.7|0
1648732380000|2022-03-31 13:13:00|11021.35|11021.35|11021.23|11021.23|11021.35|11021.35|11021.12|11021.12|0
1648732390000|2022-03-31 13:13:10|11020.71|11020.71|11014.01|11014.01|11020.83|11020.83|11014.01|11014.01|0
1648732400000|2022-03-31 13:13:20|11014.09|11014.09|11016.12|11016.12|11016.12|11016.12|11014.09|11014.09|0
1648732410000|2022-03-31 13:13:30|11015.48|11015.48|11016.9|11016.9|11016.9|11016.9|11015.48|11015.48|0
1648732420000|2022-03-31 13:13:40|11017.02|11017.02|11015.46|11015.46|11017.44|11017.44|11015.46|11015.46|0
1648732430000|2022-03-31 13:13:50|11015.25|11015.25|11015.25|11015.25|11015.25|11015.25|11015.25|11015.25|0
1648732440000|2022-03-31 13:14:00|11015|11015|11014.88|11014.88|11015.25|11015.25|11014.83|11014.83|0
1648732450000|2022-03-31 13:14:10|11014.83|11014.83|11015.04|11015.04|11015.25|11015.25|11014.83|11014.83|0
1648732460000|2022-03-31 13:14:20|11015.44|11015.44|11015.03|11015.03|11015.44|11015.44|11015.03|11015.03|0
1648732470000|2022-03-31 13:14:30|11014.98|11014.98|11015.92|11015.92|11015.92|11015.92|11014.73|11014.73|0
1648732480000|2022-03-31 13:14:40|11015.79|11015.79|11015.79|11015.79|11015.79|11015.79|11015.79|11015.79|0
1648732490000|2022-03-31 13:14:50|11014.61|11014.61|11014.61|11014.61|11014.61|11014.61|11014.61|11014.61|0
1648732500000|2022-03-31 13:15:00|11014.48|11014.48|11014.36|11014.36|11014.48|11014.48|11014.36|11014.36|0
1648732510000|2022-03-31 13:15:10|11012.41|11012.41|11012.67|11012.67|11012.67|11012.67|11011.43|11011.43|0
1648732520000|2022-03-31 13:15:20|11011.98|11011.98|11011.81|11011.81|11011.98|11011.98|11011.7|11011.7|0
1648732560000|2022-03-31 13:16:00|11011.7|11011.7|11011.7|11011.7|11011.7|11011.7|11011.7|11011.7|0
1648732570000|2022-03-31 13:16:10|11011.9|11011.9|11012.02|11012.02|11012.02|11012.02|11011.9|11011.9|0
1648732600000|2022-03-31 13:16:40|11012.41|11012.41|11012.41|11012.41|11012.41|11012.41|11012.41|11012.41|0
1648732610000|2022-03-31 13:16:50|11012.54|11012.54|11012.54|11012.54|11012.54|11012.54|11012.54|11012.54|0
1648732650000|2022-03-31 13:17:30|11010.59|11010.59|11010.59|11010.59|11010.59|11010.59|11010.59|11010.59|0
1648732660000|2022-03-31 13:17:40|11010.85|11010.85|11009.59|11009.59|11010.85|11010.85|11009.59|11009.59|0
1648732670000|2022-03-31 13:17:50|11009.8|11009.8|11009.29|11009.29|11009.8|11009.8|11009.29|11009.29|0
1648732680000|2022-03-31 13:18:00|11008.72|11008.72|11007.75|11007.75|11008.77|11008.77|11007.59|11007.59|0
1648732690000|2022-03-31 13:18:10|11007.64|11007.64|11007.64|11007.64|11007.64|11007.64|11007.64|11007.64|0
1648732700000|2022-03-31 13:18:20|11007.9|11007.9|11006.66|11006.66|11007.9|11007.9|11006.66|11006.66|0
1648732710000|2022-03-31 13:18:30|11006.5|11006.5|11006.5|11006.5|11006.5|11006.5|11006.24|11006.24|0
1648732720000|2022-03-31 13:18:40|11006.76|11006.76|11006.5|11006.5|11006.76|11006.76|11006.24|11006.24|0
1648732730000|2022-03-31 13:18:50|11006.24|11006.24|11006|11006|11006.5|11006.5|11006|11006|0
1648732770000|2022-03-31 13:19:30|11006.15|11006.15|11006.06|11006.06|11006.2|11006.2|11006|11006|0
1648732790000|2022-03-31 13:19:50|11005.55|11005.55|11007.28|11007.28|11007.63|11007.63|11005.55|11005.55|0
1648732800000|2022-03-31 13:20:00|11007.07|11007.07|11006.95|11006.95|11007.07|11007.07|11005.63|11005.63|0
1648732810000|2022-03-31 13:20:10|11007.18|11007.18|11006.83|11006.83|11007.18|11007.18|11006.83|11006.83|0
1648732820000|2022-03-31 13:20:20|11006.41|11006.41|11006.41|11006.41|11006.41|11006.41|11006.41|11006.41|0
1648732830000|2022-03-31 13:20:30|11005.44|11005.44|11004.46|11004.46|11005.44|11005.44|11004.46|11004.46|0
1648732850000|2022-03-31 13:20:50|11004.34|11004.34|11004.34|11004.34|11004.34|11004.34|11004.34|11004.34|0
1648732860000|2022-03-31 13:21:00|11004.06|11004.06|11004.06|11004.06|11004.06|11004.06|11004.06|11004.06|0
1648732870000|2022-03-31 13:21:10|11003.96|11003.96|11003.73|11003.73|11003.96|11003.96|11003.73|11003.73|0
1648732880000|2022-03-31 13:21:20|11004.7|11004.7|11004.7|11004.7|11004.7|11004.7|11004.7|11004.7|0
1648732900000|2022-03-31 13:21:40|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|0
1648732910000|2022-03-31 13:21:50|11004.6|11004.6|11005.02|11005.02|11005.02|11005.02|11004.6|11004.6|0
1648732920000|2022-03-31 13:22:00|11005.41|11005.41|11005.41|11005.41|11005.41|11005.41|11005.41|11005.41|0
1648732930000|2022-03-31 13:22:10|11005.53|11005.53|11005.66|11005.66|11005.66|11005.66|11005.53|11005.53|0
1648732970000|2022-03-31 13:22:50|11004.68|11004.68|11004.68|11004.68|11004.68|11004.68|11004.68|11004.68|0
1648732990000|2022-03-31 13:23:10|11004.8|11004.8|11004.3|11004.3|11004.8|11004.8|11004.2|11004.2|0
1648733000000|2022-03-31 13:23:20|11004.41|11004.41|11004.98|11004.98|11004.98|11004.98|11004.41|11004.41|0
1648733010000|2022-03-31 13:23:30|11004.93|11004.93|11005.01|11005.01|11005.01|11005.01|11004.93|11004.93|0
1648733020000|2022-03-31 13:23:40|11004.75|11004.75|11004.33|11004.33|11004.75|11004.75|11004.33|11004.33|0
1648733030000|2022-03-31 13:23:50|11004.49|11004.49|11004.49|11004.49|11004.49|11004.49|11004.49|11004.49|0
1648733040000|2022-03-31 13:24:00|11003.46|11003.46|11003.31|11003.31|11003.46|11003.46|11003.31|11003.31|0
1648733060000|2022-03-31 13:24:20|11002.88|11002.88|11002.88|11002.88|11002.88|11002.88|11002.88|11002.88|0
1648733070000|2022-03-31 13:24:30|11003.09|11003.09|11003.31|11003.31|11003.31|11003.31|11003.09|11003.09|0
1648733080000|2022-03-31 13:24:40|11002.12|11002.12|11003.28|11003.28|11003.28|11003.28|11002.12|11002.12|0
1648733090000|2022-03-31 13:24:50|11004.47|11004.47|11004.47|11004.47|11004.47|11004.47|11004.47|11004.47|0
1648733100000|2022-03-31 13:25:00|11003.96|11003.96|11003.96|11003.96|11003.96|11003.96|11003.96|11003.96|0
1648733110000|2022-03-31 13:25:10|11003.85|11003.85|11002.75|11002.75|11003.85|11003.85|11002.75|11002.75|0
1648733140000|2022-03-31 13:25:40|11002.87|11002.87|11002.87|11002.87|11002.87|11002.87|11002.87|11002.87|0
1648733160000|2022-03-31 13:26:00|11003.27|11003.27|11003.66|11003.66|11003.66|11003.66|11003.27|11003.27|0
1648733170000|2022-03-31 13:26:10|11003.97|11003.97|11002.48|11002.48|11003.97|11003.97|11002.48|11002.48|0
1648733180000|2022-03-31 13:26:20|11002.14|11002.14|11001.45|11001.45|11002.14|11002.14|11001.45|11001.45|0
1648733190000|2022-03-31 13:26:30|11001.25|11001.25|11000.27|11000.27|11001.25|11001.25|11000.27|11000.27|0
1648733200000|2022-03-31 13:26:40|11000.42|11000.42|11000.36|11000.36|11000.5|11000.5|11000.15|11000.15|0
1648733210000|2022-03-31 13:26:50|11000.45|11000.45|10998.68|10998.68|11000.45|11000.45|10998.68|10998.68|0
1648733220000|2022-03-31 13:27:00|10998.47|10998.47|10997.32|10997.32|10998.62|10998.62|10997.32|10997.32|0
1648733230000|2022-03-31 13:27:10|10997.42|10997.42|10998.6|10998.6|10998.6|10998.6|10997.42|10997.42|0
1648733250000|2022-03-31 13:27:30|10998.2|10998.2|10996.24|10996.24|10998.2|10998.2|10996.24|10996.24|0
1648733260000|2022-03-31 13:27:40|10996.09|10996.09|10996.4|10996.4|10996.4|10996.4|10995.88|10995.88|0
1648733270000|2022-03-31 13:27:50|10996.01|10996.01|10994.05|10994.05|10996.01|10996.01|10994.05|10994.05|0
1648733280000|2022-03-31 13:28:00|10993.9|10993.9|10992.9|10992.9|10993.9|10993.9|10992.9|10992.9|0
1648733290000|2022-03-31 13:28:10|10993.01|10993.01|10992.89|10992.89|10993.01|10993.01|10992.89|10992.89|0
1648733310000|2022-03-31 13:28:30|10992.77|10992.77|10991.79|10991.79|10992.77|10992.77|10991.79|10991.79|0
1648733330000|2022-03-31 13:28:50|10991.39|10991.39|10991.65|10991.65|10991.65|10991.65|10991.39|10991.39|0
1648733340000|2022-03-31 13:29:00|10991.6|10991.6|10991.97|10991.97|10992.14|10992.14|10991.6|10991.6|0
1648733350000|2022-03-31 13:29:10|10991.82|10991.82|10989.78|10989.78|10991.82|10991.82|10989.66|10989.66|0
1648733360000|2022-03-31 13:29:20|10989.28|10989.28|10988.55|10988.55|10989.28|10989.28|10988.55|10988.55|0
1648733370000|2022-03-31 13:29:30|10988.15|10988.15|10988.46|10988.46|10988.46|10988.46|10988.15|10988.15|0
1648733380000|2022-03-31 13:29:40|10987.94|10987.94|10987.83|10987.83|10987.94|10987.94|10987.83|10987.83|0
1648733390000|2022-03-31 13:29:50|10987.49|10987.49|10986.73|10986.73|10987.49|10987.49|10986.73|10986.73|0
1648733400000|2022-03-31 13:30:00|10986.85|10986.85|10986.88|10986.88|10987.24|10987.24|10986.72|10986.72|0
1648733410000|2022-03-31 13:30:10|10986.49|10986.49|10986.49|10986.49|10986.49|10986.49|10986.49|10986.49|0
1648733420000|2022-03-31 13:30:20|10988.17|10988.17|10988.94|10988.94|10989.05|10989.05|10988.17|10988.17|0
1648733430000|2022-03-31 13:30:30|10988.54|10988.54|10988.28|10988.28|10988.54|10988.54|10988.28|10988.28|0
1648733440000|2022-03-31 13:30:40|10988.04|10988.04|10988.04|10988.04|10988.04|10988.04|10988.04|10988.04|0
1648733450000|2022-03-31 13:30:50|10988.16|10988.16|10988.16|10988.16|10988.16|10988.16|10988.16|10988.16|0
1648733460000|2022-03-31 13:31:00|10988.56|10988.56|10988.56|10988.56|10988.56|10988.56|10988.56|10988.56|0
1648733470000|2022-03-31 13:31:10|10987.58|10987.58|10987.18|10987.18|10987.58|10987.58|10987.18|10987.18|0
1648733480000|2022-03-31 13:31:20|10986.95|10986.95|10986.61|10986.61|10986.95|10986.95|10986.61|10986.61|0
1648733490000|2022-03-31 13:31:30|10986.49|10986.49|10987.47|10987.47|10987.47|10987.47|10986.49|10986.49|0
1648733500000|2022-03-31 13:31:40|10987.86|10987.86|10988.26|10988.26|10989.24|10989.24|10987.86|10987.86|0
1648733510000|2022-03-31 13:31:50|10988.05|10988.05|10988.05|10988.05|10988.05|10988.05|10988.05|10988.05|0
1648733520000|2022-03-31 13:32:00|10988.26|10988.26|10988.26|10988.26|10988.26|10988.26|10988.26|10988.26|0
1648733530000|2022-03-31 13:32:10|10987.92|10987.92|10987.65|10987.65|10988.18|10988.18|10987.49|10987.49|0
1648733540000|2022-03-31 13:32:20|10986.67|10986.67|10984.95|10984.95|10986.67|10986.67|10984.95|10984.95|0
1648733550000|2022-03-31 13:32:30|10984.47|10984.47|10984.36|10984.36|10984.47|10984.47|10984.36|10984.36|0
1648733560000|2022-03-31 13:32:40|10984.75|10984.75|10984.12|10984.12|10984.75|10984.75|10983.7|10983.7|0
1648733570000|2022-03-31 13:32:50|10983.49|10983.49|10983.49|10983.49|10983.49|10983.49|10983.49|10983.49|0
1648733580000|2022-03-31 13:33:00|10983.09|10983.09|10976.68|10976.68|10983.09|10983.09|10976.68|10976.68|0
1648733590000|2022-03-31 13:33:10|10976.51|10976.51|10972.92|10972.92|10976.51|10976.51|10972.92|10972.92|0
1648733600000|2022-03-31 13:33:20|10972.42|10972.42|10973.64|10973.64|10973.64|10973.64|10972.35|10972.35|0
1648733610000|2022-03-31 13:33:30|10973.38|10973.38|10973.38|10973.38|10973.38|10973.38|10973.38|10973.38|0
1648733620000|2022-03-31 13:33:40|10973.12|10973.12|10972.15|10972.15|10973.12|10973.12|10972.15|10972.15|0
1648733630000|2022-03-31 13:33:50|10971.91|10971.91|10970.89|10970.89|10972.13|10972.13|10970.77|10970.77|0
1648733640000|2022-03-31 13:34:00|10969.91|10969.91|10969.54|10969.54|10970.32|10970.32|10969.54|10969.54|0
1648733650000|2022-03-31 13:34:10|10968.75|10968.75|10968.16|10968.16|10968.75|10968.75|10968.16|10968.16|0
1648733660000|2022-03-31 13:34:20|10967.81|10967.81|10963.63|10963.63|10967.81|10967.81|10963.63|10963.63|0
1648733670000|2022-03-31 13:34:30|10964.81|10964.81|10967.1|10967.1|10967.31|10967.31|10964.81|10964.81|0
1648733680000|2022-03-31 13:34:40|10968.28|10968.28|10970.53|10970.53|10970.53|10970.53|10968.28|10968.28|0
1648733690000|2022-03-31 13:34:50|10970.79|10970.79|10970.7|10970.7|10970.79|10970.79|10970.44|10970.44|0
1648733700000|2022-03-31 13:35:00|10970.59|10970.59|10969.47|10969.47|10970.59|10970.59|10969.31|10969.31|0
1648733710000|2022-03-31 13:35:10|10968.78|10968.78|10968.78|10968.78|10968.78|10968.78|10968.78|10968.78|0
1648733720000|2022-03-31 13:35:20|10969.97|10969.97|10969.97|10969.97|10969.97|10969.97|10969.97|10969.97|0
1648733730000|2022-03-31 13:35:30|10968.01|10968.01|10964.94|10964.94|10968.01|10968.01|10964.94|10964.94|0
1648733740000|2022-03-31 13:35:40|10964.73|10964.73|10964.45|10964.45|10964.84|10964.84|10964.45|10964.45|0
1648733750000|2022-03-31 13:35:50|10964.56|10964.56|10964.23|10964.23|10964.56|10964.56|10964.23|10964.23|0
1648733760000|2022-03-31 13:36:00|10964.11|10964.11|10961.68|10961.68|10964.11|10964.11|10961.68|10961.68|0
1648733770000|2022-03-31 13:36:10|10961.42|10961.42|10961.42|10961.42|10961.42|10961.42|10961.42|10961.42|0
1648733780000|2022-03-31 13:36:20|10961.68|10961.68|10962.2|10962.2|10962.2|10962.2|10961.68|10961.68|0
1648733790000|2022-03-31 13:36:30|10962.27|10962.27|10962.67|10962.67|10962.67|10962.67|10961.88|10961.88|0
1648733800000|2022-03-31 13:36:40|10962.47|10962.47|10962.59|10962.59|10962.59|10962.59|10962.47|10962.47|0
1648733820000|2022-03-31 13:37:00|10962.98|10962.98|10963.19|10963.19|10963.19|10963.19|10962.98|10962.98|0
1648733830000|2022-03-31 13:37:10|10963.39|10963.39|10963.06|10963.06|10963.39|10963.39|10963.06|10963.06|0
1648733840000|2022-03-31 13:37:20|10963.26|10963.26|10963.26|10963.26|10963.26|10963.26|10963.26|10963.26|0
1648733850000|2022-03-31 13:37:30|10962.28|10962.28|10961.2|10961.2|10962.28|10962.28|10961.2|10961.2|0
1648733860000|2022-03-31 13:37:40|10960.01|10960.01|10958.83|10958.83|10960.01|10960.01|10958.83|10958.83|0
1648733880000|2022-03-31 13:38:00|10957.86|10957.86|10953.99|10953.99|10957.86|10957.86|10953.99|10953.99|0
1648733900000|2022-03-31 13:38:20|10954.07|10954.07|10951.72|10951.72|10954.07|10954.07|10951.71|10951.71|0
1648733910000|2022-03-31 13:38:30|10951.84|10951.84|10951.84|10951.84|10951.84|10951.84|10951.84|10951.84|0
1648733920000|2022-03-31 13:38:40|10951.68|10951.68|10951.68|10951.68|10951.68|10951.68|10951.68|10951.68|0
1648733930000|2022-03-31 13:38:50|10951.28|10951.28|10951.28|10951.28|10951.28|10951.28|10951.28|10951.28|0
1648733940000|2022-03-31 13:39:00|10951.39|10951.39|10954.9|10954.9|10955.33|10955.33|10951.18|10951.18|0
1648733950000|2022-03-31 13:39:10|10954.85|10954.85|10953.52|10953.52|10954.85|10954.85|10953.52|10953.52|0
1648733970000|2022-03-31 13:39:30|10953.32|10953.32|10953.24|10953.24|10953.32|10953.32|10953.24|10953.24|0
1648733980000|2022-03-31 13:39:40|10952.83|10952.83|10952.9|10952.9|10952.9|10952.9|10952.83|10952.83|0
1648733990000|2022-03-31 13:39:50|10952.81|10952.81|10954.34|10954.34|10954.34|10954.34|10952.81|10952.81|0
1648734000000|2022-03-31 13:40:00|10954.11|10954.11|10947.95|10947.95|10954.11|10954.11|10947.95|10947.95|0
1648734010000|2022-03-31 13:40:10|10948.37|10948.37|10948.37|10948.37|10948.37|10948.37|10948.37|10948.37|0
1648734040000|2022-03-31 13:40:40|10948.25|10948.25|10948.04|10948.04|10948.25|10948.25|10948.04|10948.04|0
1648734050000|2022-03-31 13:40:50|10948.2|10948.2|10944.17|10944.17|10948.2|10948.2|10944.17|10944.17|0
1648734060000|2022-03-31 13:41:00|10943.91|10943.91|10944.89|10944.89|10944.89|10944.89|10943.91|10943.91|0
1648734090000|2022-03-31 13:41:30|10944.96|10944.96|10944.96|10944.96|10944.96|10944.96|10944.96|10944.96|0
1648734100000|2022-03-31 13:41:40|10944.61|10944.61|10945.4|10945.4|10945.4|10945.4|10944.22|10944.22|0
1648734110000|2022-03-31 13:41:50|10945.8|10945.8|10945.8|10945.8|10945.8|10945.8|10945.8|10945.8|0
1648734120000|2022-03-31 13:42:00|10943.84|10943.84|10944.82|10944.82|10944.82|10944.82|10943.84|10943.84|0
1648734130000|2022-03-31 13:42:10|10944.59|10944.59|10944.27|10944.27|10944.59|10944.59|10944.07|10944.07|0
1648734140000|2022-03-31 13:42:20|10943.37|10943.37|10942.75|10942.75|10943.37|10943.37|10942.75|10942.75|0
1648734150000|2022-03-31 13:42:30|10940.45|10940.45|10938.48|10938.48|10940.45|10940.45|10938.48|10938.48|0
1648734170000|2022-03-31 13:42:50|10939.66|10939.66|10940.64|10940.64|10940.64|10940.64|10939.66|10939.66|0
1648734180000|2022-03-31 13:43:00|10941.62|10941.62|10941.72|10941.72|10941.81|10941.81|10941.41|10941.41|0
1648734190000|2022-03-31 13:43:10|10941.97|10941.97|10941.97|10941.97|10941.97|10941.97|10941.97|10941.97|0
1648734220000|2022-03-31 13:43:40|10942.2|10942.2|10943.81|10943.81|10944.2|10944.2|10942.2|10942.2|0
1648734230000|2022-03-31 13:43:50|10943.47|10943.47|10942.24|10942.24|10943.47|10943.47|10942.24|10942.24|0
1648734240000|2022-03-31 13:44:00|10941.98|10941.98|10941.77|10941.77|10941.98|10941.98|10941.77|10941.77|0
1648734250000|2022-03-31 13:44:10|10940.59|10940.59|10940.26|10940.26|10940.59|10940.59|10940.26|10940.26|0
1648734260000|2022-03-31 13:44:20|10940.36|10940.36|10939.48|10939.48|10940.45|10940.45|10939.48|10939.48|0
1648734280000|2022-03-31 13:44:40|10938.51|10938.51|10938.51|10938.51|10938.51|10938.51|10938.51|10938.51|0
1648734290000|2022-03-31 13:44:50|10939.48|10939.48|10939.53|10939.53|10939.69|10939.69|10939.48|10939.48|0
1648734300000|2022-03-31 13:45:00|10939.41|10939.41|10939.12|10939.12|10939.41|10939.41|10935.09|10935.09|0
1648734310000|2022-03-31 13:45:10|10939.19|10939.19|10940.26|10940.26|10941.58|10941.58|10939.19|10939.19|0
1648734320000|2022-03-31 13:45:20|10939.08|10939.08|10938.81|10938.81|10939.08|10939.08|10938.68|10938.68|0
1648734330000|2022-03-31 13:45:30|10939.01|10939.01|10940.2|10940.2|10940.2|10940.2|10939.01|10939.01|0
1648734340000|2022-03-31 13:45:40|10939.8|10939.8|10939.8|10939.8|10939.8|10939.8|10939.8|10939.8|0
1648734350000|2022-03-31 13:45:50|10940.14|10940.14|10940.14|10940.14|10940.14|10940.14|10940.14|10940.14|0
1648734360000|2022-03-31 13:46:00|10940.35|10940.35|10939.16|10939.16|10940.35|10940.35|10939.16|10939.16|0
1648734370000|2022-03-31 13:46:10|10936.81|10936.81|10938.15|10938.15|10938.15|10938.15|10936.81|10936.81|0
1648734390000|2022-03-31 13:46:30|10938.49|10938.49|10938.57|10938.57|10938.57|10938.57|10938.49|10938.49|0
1648734400000|2022-03-31 13:46:40|10938.49|10938.49|10939.39|10939.39|10939.39|10939.39|10938.42|10938.42|0
1648734410000|2022-03-31 13:46:50|10939.51|10939.51|10940.87|10940.87|10940.87|10940.87|10939.51|10939.51|0
1648734420000|2022-03-31 13:47:00|10940.95|10940.95|10940.95|10940.95|10940.95|10940.95|10940.95|10940.95|0
1648734430000|2022-03-31 13:47:10|10941.08|10941.08|10941.28|10941.28|10941.28|10941.28|10941.08|10941.08|0
1648734440000|2022-03-31 13:47:20|10940.48|10940.48|10947.5|10947.5|10948.02|10948.02|10940.48|10940.48|0
1648734450000|2022-03-31 13:47:30|10947.76|10947.76|10945.97|10945.97|10947.76|10947.76|10945.8|10945.8|0
1648734460000|2022-03-31 13:47:40|10945.62|10945.62|10945.47|10945.47|10945.62|10945.62|10945.47|10945.47|0
1648734470000|2022-03-31 13:47:50|10945.21|10945.21|10942.72|10942.72|10945.21|10945.21|10942.72|10942.72|0
1648734480000|2022-03-31 13:48:00|10941.74|10941.74|10941.62|10941.62|10941.74|10941.74|10941.62|10941.62|0
1648734490000|2022-03-31 13:48:10|10940.43|10940.43|10940.19|10940.19|10940.43|10940.43|10940.19|10940.19|0
1648734500000|2022-03-31 13:48:20|10941.37|10941.37|10941.37|10941.37|10941.37|10941.37|10941.37|10941.37|0
1648734510000|2022-03-31 13:48:30|10941.77|10941.77|10941.86|10941.86|10941.86|10941.86|10941.77|10941.77|0
1648734520000|2022-03-31 13:48:40|10940.88|10940.88|10940.88|10940.88|10940.88|10940.88|10940.88|10940.88|0
1648734530000|2022-03-31 13:48:50|10940.77|10940.77|10939.23|10939.23|10940.77|10940.77|10939.23|10939.23|0
1648734540000|2022-03-31 13:49:00|10939.48|10939.48|10939.6|10939.6|10939.6|10939.6|10939.48|10939.48|0
1648734550000|2022-03-31 13:49:10|10939.95|10939.95|10946|10946|10946.97|10946.97|10939.95|10939.95|0
1648734560000|2022-03-31 13:49:20|10947.18|10947.18|10947.18|10947.18|10947.18|10947.18|10947.18|10947.18|0
1648734570000|2022-03-31 13:49:30|10946.78|10946.78|10946.78|10946.78|10946.78|10946.78|10946.78|10946.78|0
1648734580000|2022-03-31 13:49:40|10947.01|10947.01|10946.23|10946.23|10947.01|10947.01|10945.83|10945.83|0
1648734590000|2022-03-31 13:49:50|10947.41|10947.41|10953.6|10953.6|10953.86|10953.86|10947.41|10947.41|0
1648734600000|2022-03-31 13:50:00|10952.7|10952.7|10953.04|10953.04|10953.04|10953.04|10951.52|10951.52|0
1648734610000|2022-03-31 13:50:10|10953.44|10953.44|10953.44|10953.44|10953.44|10953.44|10953.44|10953.44|0
1648734620000|2022-03-31 13:50:20|10953.04|10953.04|10953.04|10953.04|10953.04|10953.04|10953.04|10953.04|0
1648734640000|2022-03-31 13:50:40|10954.02|10954.02|10955.41|10955.41|10955.41|10955.41|10953.04|10953.04|0
1648734650000|2022-03-31 13:50:50|10955.61|10955.61|10955.51|10955.51|10955.77|10955.77|10953.24|10953.24|0
1648734660000|2022-03-31 13:51:00|10955.42|10955.42|10955.46|10955.46|10955.46|10955.46|10954.23|10954.23|0
1648734670000|2022-03-31 13:51:10|10955.58|10955.58|10956.48|10956.48|10956.48|10956.48|10955.58|10955.58|0
1648734680000|2022-03-31 13:51:20|10957|10957|10957|10957|10957|10957|10957|10957|0
1648734690000|2022-03-31 13:51:30|10956.93|10956.93|10955.95|10955.95|10956.93|10956.93|10955.95|10955.95|0
1648734710000|2022-03-31 13:51:50|10955.84|10955.84|10955.84|10955.84|10955.84|10955.84|10955.84|10955.84|0
1648734720000|2022-03-31 13:52:00|10955.58|10955.58|10956.42|10956.42|10956.42|10956.42|10955.58|10955.58|0
1648734730000|2022-03-31 13:52:10|10955.45|10955.45|10954.89|10954.89|10955.45|10955.45|10954.89|10954.89|0
1648734740000|2022-03-31 13:52:20|10955.41|10955.41|10957.35|10957.35|10957.35|10957.35|10955.41|10955.41|0
1648734750000|2022-03-31 13:52:30|10958.53|10958.53|10958.53|10958.53|10958.53|10958.53|10958.53|10958.53|0
1648734760000|2022-03-31 13:52:40|10956.58|10956.58|10956.58|10956.58|10956.58|10956.58|10956.58|10956.58|0
1648734780000|2022-03-31 13:53:00|10956.42|10956.42|10956.42|10956.42|10957.6|10957.6|10956.42|10956.42|0
1648734790000|2022-03-31 13:53:10|10955.24|10955.24|10955.08|10955.08|10956.58|10956.58|10954.39|10954.39|0
1648734800000|2022-03-31 13:53:20|10956.27|10956.27|10958.4|10958.4|10958.59|10958.59|10955.43|10955.43|0
1648734810000|2022-03-31 13:53:30|10959.38|10959.38|10959.05|10959.05|10959.38|10959.38|10959.05|10959.05|0
1648734820000|2022-03-31 13:53:40|10958.84|10958.84|10958.75|10958.75|10958.84|10958.84|10958.34|10958.34|0
1648734830000|2022-03-31 13:53:50|10958.63|10958.63|10955.77|10955.77|10958.63|10958.63|10955.77|10955.77|0
1648734840000|2022-03-31 13:54:00|10955.56|10955.56|10955.09|10955.09|10956.2|10956.2|10955.01|10955.01|0
1648734850000|2022-03-31 13:54:10|10953.91|10953.91|10950.62|10950.62|10954.23|10954.23|10950.62|10950.62|0
1648734860000|2022-03-31 13:54:20|10949.64|10949.64|10948.97|10948.97|10949.64|10949.64|10948.97|10948.97|0
1648734870000|2022-03-31 13:54:30|10948.5|10948.5|10948.5|10948.5|10948.5|10948.5|10948.5|10948.5|0
1648734880000|2022-03-31 13:54:40|10950.46|10950.46|10950.86|10950.86|10951.15|10951.15|10948.21|10948.21|0
1648734890000|2022-03-31 13:54:50|10951.07|10951.07|10951.07|10951.07|10951.07|10951.07|10951.07|10951.07|0
1648734910000|2022-03-31 13:55:10|10952.25|10952.25|10952.15|10952.15|10952.25|10952.25|10952.15|10952.15|0
1648734920000|2022-03-31 13:55:20|10952.28|10952.28|10950.98|10950.98|10952.28|10952.28|10950.98|10950.98|0
1648734930000|2022-03-31 13:55:30|10949.03|10949.03|10947.8|10947.8|10949.63|10949.63|10947.8|10947.8|0
1648734940000|2022-03-31 13:55:40|10947.4|10947.4|10946.79|10946.79|10947.4|10947.4|10945.72|10945.72|0
1648734950000|2022-03-31 13:55:50|10946.9|10946.9|10946.9|10946.9|10946.9|10946.9|10946.9|10946.9|0
1648734960000|2022-03-31 13:56:00|10948.86|10948.86|10947.88|10947.88|10948.86|10948.86|10947.88|10947.88|0
1648734970000|2022-03-31 13:56:10|10948.28|10948.28|10948.28|10948.28|10948.28|10948.28|10948.28|10948.28|0
1648734980000|2022-03-31 13:56:20|10948.07|10948.07|10948.07|10948.07|10948.07|10948.07|10948.07|10948.07|0
1648734990000|2022-03-31 13:56:30|10948.3|10948.3|10947.99|10947.99|10948.3|10948.3|10947.99|10947.99|0
1648735000000|2022-03-31 13:56:40|10949.17|10949.17|10948.94|10948.94|10949.17|10949.17|10948.94|10948.94|0
1648735010000|2022-03-31 13:56:50|10948.79|10948.79|10948.79|10948.79|10948.79|10948.79|10948.79|10948.79|0
1648735020000|2022-03-31 13:57:00|10949.76|10949.76|10950.5|10950.5|10950.5|10950.5|10949.76|10949.76|0
1648735030000|2022-03-31 13:57:10|10950.1|10950.1|10950.1|10950.1|10950.1|10950.1|10950.1|10950.1|0
1648735040000|2022-03-31 13:57:20|10951.28|10951.28|10951.28|10951.28|10951.28|10951.28|10951.28|10951.28|0
1648735050000|2022-03-31 13:57:30|10951.13|10951.13|10954.5|10954.5|10954.5|10954.5|10950.15|10950.15|0
1648735060000|2022-03-31 13:57:40|10953.52|10953.52|10953.52|10953.52|10953.52|10953.52|10953.52|10953.52|0
1648735070000|2022-03-31 13:57:50|10953.86|10953.86|10953.86|10953.86|10953.86|10953.86|10953.86|10953.86|0
1648735080000|2022-03-31 13:58:00|10954.26|10954.26|10955.66|10955.66|10958.03|10958.03|10954.26|10954.26|0
1648735100000|2022-03-31 13:58:20|10955.24|10955.24|10960.51|10960.51|10960.91|10960.91|10955.24|10955.24|0
1648735110000|2022-03-31 13:58:30|10961.21|10961.21|10961.7|10961.7|10961.7|10961.7|10960.69|10960.69|0
1648735120000|2022-03-31 13:58:40|10962.22|10962.22|10966.41|10966.41|10966.41|10966.41|10962.22|10962.22|0
1648735130000|2022-03-31 13:58:50|10966.02|10966.02|10966.46|10966.46|10966.99|10966.99|10964.06|10964.06|0
1648735140000|2022-03-31 13:59:00|10966.62|10966.62|10967.9|10967.9|10967.9|10967.9|10965.29|10965.29|0
1648735150000|2022-03-31 13:59:10|10967.4|10967.4|10968.19|10968.19|10968.19|10968.19|10967.4|10967.4|0
1648735170000|2022-03-31 13:59:30|10970.15|10970.15|10969.31|10969.31|10970.49|10970.49|10969.31|10969.31|0
1648735180000|2022-03-31 13:59:40|10970.29|10970.29|10970.29|10970.29|10970.29|10970.29|10970.29|10970.29|0
1648735190000|2022-03-31 13:59:50|10971.26|10971.26|10970.47|10970.47|10971.26|10971.26|10970.47|10970.47|0
1648735200000|2022-03-31 14:00:00|10970.37|10970.37|10971.34|10971.34|10971.34|10971.34|10969.39|10969.39|0
1648735210000|2022-03-31 14:00:10|10971.74|10971.74|10973.52|10973.52|10974.53|10974.53|10971.74|10971.74|0
1648735220000|2022-03-31 14:00:20|10972.55|10972.55|10972.55|10972.55|10972.55|10972.55|10972.55|10972.55|0
1648735230000|2022-03-31 14:00:30|10972.15|10972.15|10972.84|10972.84|10973.33|10973.33|10972.15|10972.15|0
1648735240000|2022-03-31 14:00:40|10971.66|10971.66|10970.4|10970.4|10971.66|10971.66|10970.14|10970.14|0
1648735250000|2022-03-31 14:00:50|10970.08|10970.08|10965.89|10965.89|10970.08|10970.08|10965.89|10965.89|0
1648735260000|2022-03-31 14:01:00|10966.86|10966.86|10966.86|10966.86|10966.86|10966.86|10966.86|10966.86|0
1648735270000|2022-03-31 14:01:10|10967.84|10967.84|10968.9|10968.9|10968.9|10968.9|10967.84|10967.84|0
1648735280000|2022-03-31 14:01:20|10967.92|10967.92|10966.14|10966.14|10967.92|10967.92|10966.14|10966.14|0
1648735300000|2022-03-31 14:01:40|10965.91|10965.91|10965.91|10965.91|10965.91|10965.91|10965.91|10965.91|0
1648735310000|2022-03-31 14:01:50|10966.94|10966.94|10966.91|10966.91|10967.06|10967.06|10966.91|10966.91|0
1648735320000|2022-03-31 14:02:00|10967.11|10967.11|10966.71|10966.71|10967.11|10967.11|10966.71|10966.71|0
1648735330000|2022-03-31 14:02:10|10966.83|10966.83|10965.41|10965.41|10966.83|10966.83|10965.15|10965.15|0
1648735340000|2022-03-31 14:02:20|10966.59|10966.59|10965.4|10965.4|10966.59|10966.59|10965.4|10965.4|0
1648735350000|2022-03-31 14:02:30|10965.19|10965.19|10965.08|10965.08|10965.19|10965.19|10965.08|10965.08|0
1648735360000|2022-03-31 14:02:40|10964.91|10964.91|10965.06|10965.06|10965.06|10965.06|10964.91|10964.91|0
1648735370000|2022-03-31 14:02:50|10965.41|10965.41|10965.41|10965.41|10965.41|10965.41|10965.41|10965.41|0
1648735380000|2022-03-31 14:03:00|10965.28|10965.28|10969.11|10969.11|10969.11|10969.11|10965.28|10965.28|0
1648735390000|2022-03-31 14:03:10|10969.21|10969.21|10966.6|10966.6|10969.26|10969.26|10966.6|10966.6|0
1648735400000|2022-03-31 14:03:20|10966.25|10966.25|10964.88|10964.88|10966.25|10966.25|10964.88|10964.88|0
1648735410000|2022-03-31 14:03:30|10964.76|10964.76|10965.97|10965.97|10965.97|10965.97|10964.76|10964.76|0
1648735420000|2022-03-31 14:03:40|10966.02|10966.02|10968.06|10968.06|10968.06|10968.06|10966.02|10966.02|0
1648735430000|2022-03-31 14:03:50|10968.17|10968.17|10967.67|10967.67|10968.17|10968.17|10967.67|10967.67|0
1648735440000|2022-03-31 14:04:00|10967.56|10967.56|10967.56|10967.56|10967.56|10967.56|10967.56|10967.56|0
1648735450000|2022-03-31 14:04:10|10967.35|10967.35|10967.35|10967.35|10967.35|10967.35|10967.35|10967.35|0
1648735460000|2022-03-31 14:04:20|10968.33|10968.33|10969.31|10969.31|10969.31|10969.31|10968.33|10968.33|0
1648735470000|2022-03-31 14:04:30|10969.13|10969.13|10970.78|10970.78|10970.78|10970.78|10969.07|10969.07|0
1648735480000|2022-03-31 14:04:40|10970.88|10970.88|10970.78|10970.78|10970.88|10970.88|10970.78|10970.78|0
1648735490000|2022-03-31 14:04:50|10970.63|10970.63|10972.92|10972.92|10973.11|10973.11|10970.63|10970.63|0
1648735500000|2022-03-31 14:05:00|10972.71|10972.71|10976.32|10976.32|10976.32|10976.32|10972.71|10972.71|0
1648735510000|2022-03-31 14:05:10|10977.51|10977.51|10979.09|10979.09|10980.27|10980.27|10977.51|10977.51|0
1648735520000|2022-03-31 14:05:20|10978.74|10978.74|10978.32|10978.32|10978.74|10978.74|10978.32|10978.32|0
1648735530000|2022-03-31 14:05:30|10977.9|10977.9|10977.7|10977.7|10978.1|10978.1|10977.7|10977.7|0
1648735540000|2022-03-31 14:05:40|10977.59|10977.59|10977.59|10977.59|10977.59|10977.59|10977.59|10977.59|0
1648735550000|2022-03-31 14:05:50|10977.44|10977.44|10977.44|10977.44|10977.65|10977.65|10977.44|10977.44|0
1648735560000|2022-03-31 14:06:00|10976.75|10976.75|10970.19|10970.19|10976.75|10976.75|10970.19|10970.19|0
1648735570000|2022-03-31 14:06:10|10972.14|10972.14|10975.45|10975.45|10977.61|10977.61|10972.14|10972.14|0
1648735580000|2022-03-31 14:06:20|10975.05|10975.05|10979.11|10979.11|10979.11|10979.11|10975.05|10975.05|0
1648735590000|2022-03-31 14:06:30|10977.93|10977.93|10977.98|10977.98|10977.98|10977.98|10977.93|10977.93|0
1648735610000|2022-03-31 14:06:50|10976.56|10976.56|10976.56|10976.56|10977.74|10977.74|10976.56|10976.56|0
1648735620000|2022-03-31 14:07:00|10976.36|10976.36|10976.95|10976.95|10976.95|10976.95|10974.88|10974.88|0
1648735630000|2022-03-31 14:07:10|10977.21|10977.21|10978.34|10978.34|10978.34|10978.34|10977.21|10977.21|0
1648735640000|2022-03-31 14:07:20|10978.74|10978.74|10981.06|10981.06|10981.06|10981.06|10978.74|10978.74|0
1648735650000|2022-03-31 14:07:30|10982.25|10982.25|10982.88|10982.88|10983.09|10983.09|10982.25|10982.25|0
1648735670000|2022-03-31 14:07:50|10982.19|10982.19|10980.23|10980.23|10982.19|10982.19|10980.23|10980.23|0
1648735680000|2022-03-31 14:08:00|10981.21|10981.21|10980.02|10980.02|10981.21|10981.21|10980.02|10980.02|0
1648735690000|2022-03-31 14:08:10|10981.41|10981.41|10979.13|10979.13|10981.41|10981.41|10978.79|10978.79|0
1648735700000|2022-03-31 14:08:20|10980.32|10980.32|10980.32|10980.32|10980.32|10980.32|10980.32|10980.32|0
1648735710000|2022-03-31 14:08:30|10979.13|10979.13|10978.76|10978.76|10979.13|10979.13|10978.76|10978.76|0
1648735720000|2022-03-31 14:08:40|10978.56|10978.56|10978.56|10978.56|10978.56|10978.56|10978.56|10978.56|0
1648735730000|2022-03-31 14:08:50|10976.21|10976.21|10974.48|10974.48|10976.21|10976.21|10974.48|10974.48|0
1648735740000|2022-03-31 14:09:00|10974.42|10974.42|10974.22|10974.22|10974.42|10974.42|10974.22|10974.22|0
1648735750000|2022-03-31 14:09:10|10973.82|10973.82|10971.19|10971.19|10973.82|10973.82|10971.19|10971.19|0
1648735760000|2022-03-31 14:09:20|10971.06|10971.06|10971.12|10971.12|10971.12|10971.12|10970.54|10970.54|0
1648735770000|2022-03-31 14:09:30|10971.24|10971.24|10967.81|10967.81|10971.24|10971.24|10966.84|10966.84|0
1648735780000|2022-03-31 14:09:40|10967.65|10967.65|10967.27|10967.27|10967.65|10967.65|10967.27|10967.27|0
1648735790000|2022-03-31 14:09:50|10964.91|10964.91|10965.02|10965.02|10965.31|10965.31|10964.91|10964.91|0
1648735800000|2022-03-31 14:10:00|10965.14|10965.14|10968.1|10968.1|10968.1|10968.1|10965.14|10965.14|0
1648735810000|2022-03-31 14:10:10|10968.22|10968.22|10970.87|10970.87|10971.08|10971.08|10968.22|10968.22|0
1648735820000|2022-03-31 14:10:20|10970.41|10970.41|10970.26|10970.26|10970.41|10970.41|10970.18|10970.18|0
1648735840000|2022-03-31 14:10:40|10971.44|10971.44|10971.44|10971.44|10971.44|10971.44|10971.44|10971.44|0
1648735850000|2022-03-31 14:10:50|10971.23|10971.23|10970.81|10970.81|10971.23|10971.23|10970.81|10970.81|0
1648735860000|2022-03-31 14:11:00|10971.02|10971.02|10971.02|10971.02|10971.02|10971.02|10971.02|10971.02|0
1648735880000|2022-03-31 14:11:20|10972.2|10972.2|10972.09|10972.09|10972.2|10972.2|10971.97|10971.97|0
1648735890000|2022-03-31 14:11:30|10972.35|10972.35|10970.39|10970.39|10972.35|10972.35|10970.39|10970.39|0
1648735900000|2022-03-31 14:11:40|10969.21|10969.21|10968.41|10968.41|10969.21|10969.21|10968.41|10968.41|0
1648735910000|2022-03-31 14:11:50|10968.25|10968.25|10969.48|10969.48|10969.48|10969.48|10968.25|10968.25|0
1648735920000|2022-03-31 14:12:00|10969.36|10969.36|10967.87|10967.87|10969.36|10969.36|10966.68|10966.68|0
1648735930000|2022-03-31 14:12:10|10969.05|10969.05|10969.05|10969.05|10969.05|10969.05|10969.05|10969.05|0
1648735940000|2022-03-31 14:12:20|10969.55|10969.55|10970.11|10970.11|10970.11|10970.11|10969.55|10969.55|0
1648735950000|2022-03-31 14:12:30|10968.93|10968.93|10968.93|10968.93|10968.93|10968.93|10968.93|10968.93|0
1648735960000|2022-03-31 14:12:40|10968.72|10968.72|10968.98|10968.98|10968.98|10968.98|10968.72|10968.72|0
1648735970000|2022-03-31 14:12:50|10968.73|10968.73|10968.73|10968.73|10968.73|10968.73|10968.73|10968.73|0
1648735980000|2022-03-31 14:13:00|10969.23|10969.23|10968.05|10968.05|10970.41|10970.41|10968.05|10968.05|0
1648735990000|2022-03-31 14:13:10|10967.74|10967.74|10968.78|10968.78|10968.93|10968.93|10967.74|10967.74|0
1648736000000|2022-03-31 14:13:20|10970.1|10970.1|10970.36|10970.36|10970.36|10970.36|10970.1|10970.1|0
1648736010000|2022-03-31 14:13:30|10971.54|10971.54|10971.54|10971.54|10971.54|10971.54|10971.54|10971.54|0
1648736020000|2022-03-31 14:13:40|10971.94|10971.94|10973.35|10973.35|10973.47|10973.47|10971.94|10971.94|0
1648736030000|2022-03-31 14:13:50|10973.24|10973.24|10973.82|10973.82|10973.82|10973.82|10972.84|10972.84|0
1648736040000|2022-03-31 14:14:00|10974.21|10974.21|10974.21|10974.21|10974.21|10974.21|10973.03|10973.03|0
1648736060000|2022-03-31 14:14:20|10974.34|10974.34|10974.34|10974.34|10974.34|10974.34|10974.34|10974.34|0
1648736070000|2022-03-31 14:14:30|10977.48|10977.48|10978.84|10978.84|10978.84|10978.84|10977.48|10977.48|0
1648736080000|2022-03-31 14:14:40|10978.34|10978.34|10978.89|10978.89|10978.89|10978.89|10978.34|10978.34|0
1648736090000|2022-03-31 14:14:50|10979.29|10979.29|10979.61|10979.61|10980.66|10980.66|10979.29|10979.29|0
1648736100000|2022-03-31 14:15:00|10979.87|10979.87|10982.39|10982.39|10982.39|10982.39|10979.87|10979.87|0
1648736110000|2022-03-31 14:15:10|10982.59|10982.59|10982.78|10982.78|10982.78|10982.78|10982.59|10982.59|0
1648736120000|2022-03-31 14:15:20|10982.98|10982.98|10982.98|10982.98|10982.98|10982.98|10982.98|10982.98|0
1648736130000|2022-03-31 14:15:30|10983.1|10983.1|10983.33|10983.33|10983.33|10983.33|10983.1|10983.1|0
1648736140000|2022-03-31 14:15:40|10982.81|10982.81|10982.62|10982.62|10982.81|10982.81|10982.62|10982.62|0
1648736160000|2022-03-31 14:16:00|10986.16|10986.16|10983.59|10983.59|10986.16|10986.16|10983.59|10983.59|0
1648736170000|2022-03-31 14:16:10|10982.4|10982.4|10982.16|10982.16|10982.4|10982.4|10980.97|10980.97|0
1648736180000|2022-03-31 14:16:20|10981.95|10981.95|10982.59|10982.59|10983.14|10983.14|10981.95|10981.95|0
1648736190000|2022-03-31 14:16:30|10983.09|10983.09|10981.91|10981.91|10983.09|10983.09|10981.91|10981.91|0
1648736200000|2022-03-31 14:16:40|10980.93|10980.93|10980.93|10980.93|10980.93|10980.93|10980.93|10980.93|0
1648736210000|2022-03-31 14:16:50|10980.81|10980.81|10980.81|10980.81|10980.81|10980.81|10980.81|10980.81|0
1648736220000|2022-03-31 14:17:00|10980.55|10980.55|10982.77|10982.77|10982.77|10982.77|10980.55|10980.55|0
1648736230000|2022-03-31 14:17:10|10983.36|10983.36|10983.63|10983.63|10983.98|10983.98|10983.16|10983.16|0
1648736240000|2022-03-31 14:17:20|10982.45|10982.45|10983.56|10983.56|10985.92|10985.92|10982.45|10982.45|0
1648736250000|2022-03-31 14:17:30|10984.74|10984.74|10984.74|10984.74|10984.74|10984.74|10984.74|10984.74|0
1648736260000|2022-03-31 14:17:40|10982.78|10982.78|10982.63|10982.63|10982.78|10982.78|10982.63|10982.63|0
1648736270000|2022-03-31 14:17:50|10982.48|10982.48|10982.22|10982.22|10982.48|10982.48|10982.22|10982.22|0
1648736280000|2022-03-31 14:18:00|10983.41|10983.41|10983.23|10983.23|10983.41|10983.41|10983.15|10983.15|0
1648736290000|2022-03-31 14:18:10|10982.81|10982.81|10982.81|10982.81|10982.81|10982.81|10982.81|10982.81|0
1648736300000|2022-03-31 14:18:20|10983.23|10983.23|10983.73|10983.73|10983.73|10983.73|10983.23|10983.23|0
1648736310000|2022-03-31 14:18:30|10984.77|10984.77|10984.77|10984.77|10984.77|10984.77|10984.77|10984.77|0
1648736320000|2022-03-31 14:18:40|10985.02|10985.02|10985.39|10985.39|10986.98|10986.98|10985.02|10985.02|0
1648736330000|2022-03-31 14:18:50|10984.21|10984.21|10985.39|10985.39|10985.39|10985.39|10984.21|10984.21|0
1648736350000|2022-03-31 14:19:10|10986.57|10986.57|10986.57|10986.57|10986.57|10986.57|10986.57|10986.57|0
1648736370000|2022-03-31 14:19:30|10986.81|10986.81|10987.41|10987.41|10988.59|10988.59|10986.81|10986.81|0
1648736380000|2022-03-31 14:19:40|10987.62|10987.62|10987.62|10987.62|10987.62|10987.62|10987.62|10987.62|0
1648736390000|2022-03-31 14:19:50|10985.27|10985.27|10985.52|10985.52|10985.52|10985.52|10985.27|10985.27|0
1648736400000|2022-03-31 14:20:00|10985.18|10985.18|10985.18|10985.18|10985.18|10985.18|10985.18|10985.18|0
1648736420000|2022-03-31 14:20:20|10985.58|10985.58|10985.12|10985.12|10985.58|10985.58|10985.12|10985.12|0
1648736430000|2022-03-31 14:20:30|10984.9|10984.9|10982.59|10982.59|10985.12|10985.12|10982.36|10982.36|0
1648736440000|2022-03-31 14:20:40|10983.77|10983.77|10983.45|10983.45|10983.77|10983.77|10982.59|10982.59|0
1648736450000|2022-03-31 14:20:50|10984.43|10984.43|10984.61|10984.61|10985.01|10985.01|10984.43|10984.43|0
1648736460000|2022-03-31 14:21:00|10984.74|10984.74|10984.98|10984.98|10984.98|10984.98|10984.74|10984.74|0
1648736470000|2022-03-31 14:21:10|10985.4|10985.4|10985.03|10985.03|10985.4|10985.4|10984.4|10984.4|0
1648736480000|2022-03-31 14:21:20|10984.63|10984.63|10984.75|10984.75|10985.93|10985.93|10984.32|10984.32|0
1648736520000|2022-03-31 14:22:00|10981.61|10981.61|10982.3|10982.3|10982.8|10982.8|10981.61|10981.61|0
1648736530000|2022-03-31 14:22:10|10981.78|10981.78|10979.82|10979.82|10981.78|10981.78|10979.51|10979.51|0
1648736540000|2022-03-31 14:22:20|10979.92|10979.92|10979.92|10979.92|10979.92|10979.92|10979.92|10979.92|0
1648736550000|2022-03-31 14:22:30|10979.49|10979.49|10978.52|10978.52|10979.49|10979.49|10977.36|10977.36|0
1648736570000|2022-03-31 14:22:50|10978.59|10978.59|10979.11|10979.11|10979.11|10979.11|10978.59|10978.59|0
1648736580000|2022-03-31 14:23:00|10979.01|10979.01|10978.61|10978.61|10979.01|10979.01|10978.61|10978.61|0
1648736590000|2022-03-31 14:23:10|10978.21|10978.21|10978.05|10978.05|10978.56|10978.56|10978.05|10978.05|0
1648736600000|2022-03-31 14:23:20|10977.98|10977.98|10975.15|10975.15|10977.98|10977.98|10975.15|10975.15|0
1648736610000|2022-03-31 14:23:30|10975.02|10975.02|10975.02|10975.02|10975.02|10975.02|10974.94|10974.94|0
1648736620000|2022-03-31 14:23:40|10974.84|10974.84|10972.88|10972.88|10974.84|10974.84|10972.88|10972.88|0
1648736630000|2022-03-31 14:23:50|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|0
1648736640000|2022-03-31 14:24:00|10972.39|10972.39|10976.74|10976.74|10976.74|10976.74|10972.39|10972.39|0
1648736650000|2022-03-31 14:24:10|10975.56|10975.56|10977.56|10977.56|10977.56|10977.56|10975.56|10975.56|0
1648736660000|2022-03-31 14:24:20|10977.38|10977.38|10977.23|10977.23|10977.38|10977.38|10977.23|10977.23|0
1648736670000|2022-03-31 14:24:30|10977.11|10977.11|10977.66|10977.66|10977.66|10977.66|10977.03|10977.03|0
1648736680000|2022-03-31 14:24:40|10977.86|10977.86|10976.84|10976.84|10978.26|10978.26|10976.84|10976.84|0
1648736690000|2022-03-31 14:24:50|10975.87|10975.87|10975.39|10975.39|10975.87|10975.87|10975.39|10975.39|0
1648736700000|2022-03-31 14:25:00|10974.21|10974.21|10973.97|10973.97|10974.21|10974.21|10973.97|10973.97|0
1648736710000|2022-03-31 14:25:10|10973.78|10973.78|10974.09|10974.09|10974.09|10974.09|10973.78|10973.78|0
1648736720000|2022-03-31 14:25:20|10974.04|10974.04|10971.32|10971.32|10974.04|10974.04|10971.32|10971.32|0
1648736730000|2022-03-31 14:25:30|10972.5|10972.5|10971.9|10971.9|10972.92|10972.92|10971.74|10971.74|0
1648736740000|2022-03-31 14:25:40|10973.09|10973.09|10971.69|10971.69|10973.09|10973.09|10971.69|10971.69|0
1648736750000|2022-03-31 14:25:50|10972.04|10972.04|10972.04|10972.04|10972.04|10972.04|10972.04|10972.04|0
1648736760000|2022-03-31 14:26:00|10971.06|10971.06|10971.06|10971.06|10971.06|10971.06|10971.06|10971.06|0
1648736770000|2022-03-31 14:26:10|10970.93|10970.93|10969.53|10969.53|10972.12|10972.12|10969.53|10969.53|0
1648736790000|2022-03-31 14:26:30|10971.49|10971.49|10972.17|10972.17|10972.17|10972.17|10971.49|10971.49|0
1648736810000|2022-03-31 14:26:50|10970.99|10970.99|10971.14|10971.14|10971.14|10971.14|10970.99|10970.99|0
1648736820000|2022-03-31 14:27:00|10971.19|10971.19|10970.54|10970.54|10971.19|10971.19|10970.42|10970.42|0
1648736830000|2022-03-31 14:27:10|10970.28|10970.28|10969.05|10969.05|10970.28|10970.28|10968.48|10968.48|0
1648736840000|2022-03-31 14:27:20|10969.15|10969.15|10968.74|10968.74|10969.15|10969.15|10968.74|10968.74|0
1648736850000|2022-03-31 14:27:30|10969.15|10969.15|10969.38|10969.38|10969.38|10969.38|10969.15|10969.15|0
1648736860000|2022-03-31 14:27:40|10966.45|10966.45|10966.96|10966.96|10966.96|10966.96|10966.45|10966.45|0
1648736870000|2022-03-31 14:27:50|10967.36|10967.36|10967.44|10967.44|10967.44|10967.44|10967.36|10967.36|0
1648736880000|2022-03-31 14:28:00|10967.36|10967.36|10968.44|10968.44|10968.44|10968.44|10966.71|10966.71|0
1648736890000|2022-03-31 14:28:10|10968.54|10968.54|10968.41|10968.41|10968.54|10968.54|10968.41|10968.41|0
1648736900000|2022-03-31 14:28:20|10968.46|10968.46|10967.96|10967.96|10968.46|10968.46|10967.96|10967.96|0
1648736910000|2022-03-31 14:28:30|10967.56|10967.56|10967.56|10967.56|10967.56|10967.56|10967.56|10967.56|0
1648736920000|2022-03-31 14:28:40|10967.63|10967.63|10966.23|10966.23|10967.63|10967.63|10966.23|10966.23|0
1648736930000|2022-03-31 14:28:50|10966.14|10966.14|10965.73|10965.73|10966.14|10966.14|10965.73|10965.73|0
1648736940000|2022-03-31 14:29:00|10965.32|10965.32|10966.5|10966.5|10966.5|10966.5|10965.32|10965.32|0
1648736950000|2022-03-31 14:29:10|10966.24|10966.24|10966.5|10966.5|10966.5|10966.5|10966.24|10966.24|0
1648736970000|2022-03-31 14:29:30|10965.32|10965.32|10963.91|10963.91|10966.32|10966.32|10963.91|10963.91|0
1648736980000|2022-03-31 14:29:40|10965.09|10965.09|10960.96|10960.96|10965.09|10965.09|10960.86|10960.86|0
1648736990000|2022-03-31 14:29:50|10960.75|10960.75|10961.93|10961.93|10961.93|10961.93|10960.75|10960.75|0
1648737000000|2022-03-31 14:30:00|10960.75|10960.75|10960.43|10960.43|10961.93|10961.93|10960.43|10960.43|0
1648737010000|2022-03-31 14:30:10|10960.24|10960.24|10959.27|10959.27|10960.24|10960.24|10959.27|10959.27|0
1648737020000|2022-03-31 14:30:20|10959.49|10959.49|10959.57|10959.57|10959.57|10959.57|10959.49|10959.49|0
1648737030000|2022-03-31 14:30:30|10960.07|10960.07|10960.07|10960.07|10960.07|10960.07|10960.07|10960.07|0
1648737040000|2022-03-31 14:30:40|10960.57|10960.57|10961.77|10961.77|10961.77|10961.77|10960.45|10960.45|0
1648737050000|2022-03-31 14:30:50|10962.17|10962.17|10963.14|10963.14|10963.14|10963.14|10962.17|10962.17|0
1648737060000|2022-03-31 14:31:00|10964.12|10964.12|10969.52|10969.52|10969.52|10969.52|10964|10964|0
1648737070000|2022-03-31 14:31:10|10968.34|10968.34|10969.56|10969.56|10969.56|10969.56|10968.34|10968.34|0
1648737080000|2022-03-31 14:31:20|10969.36|10969.36|10967.39|10967.39|10969.36|10969.36|10967.39|10967.39|0
1648737090000|2022-03-31 14:31:30|10967.32|10967.32|10967.32|10967.32|10967.32|10967.32|10967.32|10967.32|0
1648737100000|2022-03-31 14:31:40|10967.44|10967.44|10967.32|10967.32|10967.44|10967.44|10967.32|10967.32|0
1648737120000|2022-03-31 14:32:00|10967.53|10967.53|10967.27|10967.27|10967.62|10967.62|10966.44|10966.44|0
1648737130000|2022-03-31 14:32:10|10966.09|10966.09|10966.09|10966.09|10966.09|10966.09|10966.09|10966.09|0
1648737150000|2022-03-31 14:32:30|10965.58|10965.58|10966.77|10966.77|10966.77|10966.77|10965.58|10965.58|0
1648737160000|2022-03-31 14:32:40|10967.07|10967.07|10967.47|10967.47|10967.47|10967.47|10967.07|10967.07|0
1648737170000|2022-03-31 14:32:50|10967.29|10967.29|10967.09|10967.09|10967.29|10967.29|10967.09|10967.09|0
1648737180000|2022-03-31 14:33:00|10966.89|10966.89|10963.54|10963.54|10966.89|10966.89|10962.15|10962.15|0
1648737200000|2022-03-31 14:33:20|10963.34|10963.34|10964.32|10964.32|10964.32|10964.32|10962.16|10962.16|0
1648737210000|2022-03-31 14:33:30|10965.3|10965.3|10966.03|10966.03|10966.03|10966.03|10965.3|10965.3|0
1648737220000|2022-03-31 14:33:40|10966.11|10966.11|10967.16|10967.16|10967.16|10967.16|10966.11|10966.11|0
1648737230000|2022-03-31 14:33:50|10966.9|10966.9|10966.9|10966.9|10966.9|10966.9|10966.9|10966.9|0
1648737240000|2022-03-31 14:34:00|10967.42|10967.42|10967.92|10967.92|10967.92|10967.92|10967.42|10967.42|0
1648737250000|2022-03-31 14:34:10|10968.34|10968.34|10968.86|10968.86|10968.86|10968.86|10968.34|10968.34|0
1648737260000|2022-03-31 14:34:20|10968.97|10968.97|10968.34|10968.34|10968.97|10968.97|10968.34|10968.34|0
1648737270000|2022-03-31 14:34:30|10968.77|10968.77|10968.77|10968.77|10968.77|10968.77|10968.77|10968.77|0
1648737280000|2022-03-31 14:34:40|10968.92|10968.92|10970.1|10970.1|10970.1|10970.1|10968.92|10968.92|0
1648737300000|2022-03-31 14:35:00|10970.22|10970.22|10970.22|10970.22|10970.22|10970.22|10970.22|10970.22|0
1648737310000|2022-03-31 14:35:10|10970.34|10970.34|10971.87|10971.87|10971.87|10971.87|10970.34|10970.34|0
1648737320000|2022-03-31 14:35:20|10971.61|10971.61|10971.74|10971.74|10971.74|10971.74|10971.61|10971.61|0
1648737330000|2022-03-31 14:35:30|10971.94|10971.94|10971.94|10971.94|10971.94|10971.94|10971.94|10971.94|0
1648737340000|2022-03-31 14:35:40|10972.73|10972.73|10972.34|10972.34|10972.73|10972.73|10972.34|10972.34|0
1648737350000|2022-03-31 14:35:50|10972.14|10972.14|10969.58|10969.58|10972.14|10972.14|10969.58|10969.58|0
1648737360000|2022-03-31 14:36:00|10969.5|10969.5|10970.95|10970.95|10970.95|10970.95|10969.5|10969.5|0
1648737370000|2022-03-31 14:36:10|10969.97|10969.97|10969.97|10969.97|10969.97|10969.97|10969.97|10969.97|0
1648737380000|2022-03-31 14:36:20|10970.09|10970.09|10970.09|10970.09|10970.09|10970.09|10970.09|10970.09|0
1648737390000|2022-03-31 14:36:30|10971.27|10971.27|10971.27|10971.27|10971.27|10971.27|10971.27|10971.27|0
1648737400000|2022-03-31 14:36:40|10971.01|10971.01|10970.66|10970.66|10971.01|10971.01|10970.66|10970.66|0
1648737430000|2022-03-31 14:37:10|10969.48|10969.48|10969.48|10969.48|10969.48|10969.48|10969.48|10969.48|0
1648737440000|2022-03-31 14:37:20|10969.55|10969.55|10971.66|10971.66|10971.91|10971.91|10969.55|10969.55|0
1648737450000|2022-03-31 14:37:30|10971.89|10971.89|10971.69|10971.69|10971.89|10971.89|10971.57|10971.57|0
1648737460000|2022-03-31 14:37:40|10971.48|10971.48|10973.36|10973.36|10973.36|10973.36|10971.48|10971.48|0
1648737490000|2022-03-31 14:38:10|10973.75|10973.75|10973.75|10973.75|10973.75|10973.75|10973.75|10973.75|0
1648737500000|2022-03-31 14:38:20|10974.16|10974.16|10973.79|10973.79|10974.16|10974.16|10973.79|10973.79|0
1648737520000|2022-03-31 14:38:40|10972.61|10972.61|10972.61|10972.61|10972.61|10972.61|10972.61|10972.61|0
1648737530000|2022-03-31 14:38:50|10972.21|10972.21|10972.21|10972.21|10972.21|10972.21|10972.21|10972.21|0
1648737550000|2022-03-31 14:39:10|10972.31|10972.31|10972.31|10972.31|10972.31|10972.31|10972.31|10972.31|0
1648737560000|2022-03-31 14:39:20|10971.33|10971.33|10971.33|10971.33|10971.33|10971.33|10971.33|10971.33|0
1648737570000|2022-03-31 14:39:30|10971.53|10971.53|10971.53|10971.53|10971.53|10971.53|10971.53|10971.53|0
1648737580000|2022-03-31 14:39:40|10971.32|10971.32|10970.98|10970.98|10971.32|10971.32|10970.98|10970.98|0
1648737590000|2022-03-31 14:39:50|10971.48|10971.48|10971.71|10971.71|10971.71|10971.71|10971.48|10971.48|0
1648737600000|2022-03-31 14:40:00|10971.6|10971.6|10971.39|10971.39|10971.6|10971.6|10971.39|10971.39|0
1648737610000|2022-03-31 14:40:10|10970.7|10970.7|10970.7|10970.7|10970.7|10970.7|10970.7|10970.7|0
1648737620000|2022-03-31 14:40:20|10970.94|10970.94|10968.43|10968.43|10971.04|10971.04|10968.43|10968.43|0
1648737630000|2022-03-31 14:40:30|10968.63|10968.63|10968.5|10968.5|10968.63|10968.63|10968.5|10968.5|0
1648737640000|2022-03-31 14:40:40|10967.86|10967.86|10967.86|10967.86|10967.86|10967.86|10967.86|10967.86|0
1648737650000|2022-03-31 14:40:50|10966.68|10966.68|10966.33|10966.33|10966.68|10966.68|10966.33|10966.33|0
1648737660000|2022-03-31 14:41:00|10965.36|10965.36|10966.1|10966.1|10966.1|10966.1|10965.12|10965.12|0
1648737670000|2022-03-31 14:41:10|10964.92|10964.92|10964.84|10964.84|10965.05|10965.05|10964.71|10964.71|0
1648737680000|2022-03-31 14:41:20|10964.15|10964.15|10963.81|10963.81|10964.15|10964.15|10963.81|10963.81|0
1648737690000|2022-03-31 14:41:30|10963.12|10963.12|10963.12|10963.12|10963.12|10963.12|10963.12|10963.12|0
1648737700000|2022-03-31 14:41:40|10963.24|10963.24|10963.24|10963.24|10963.24|10963.24|10963.24|10963.24|0
1648737710000|2022-03-31 14:41:50|10962.05|10962.05|10961.9|10961.9|10962.05|10962.05|10961.9|10961.9|0
1648737720000|2022-03-31 14:42:00|10962.01|10962.01|10961.78|10961.78|10962.01|10962.01|10961.78|10961.78|0
1648737730000|2022-03-31 14:42:10|10962.96|10962.96|10962.96|10962.96|10962.96|10962.96|10962.96|10962.96|0
1648737740000|2022-03-31 14:42:20|10962.8|10962.8|10962.68|10962.68|10962.8|10962.8|10962.68|10962.68|0
1648737750000|2022-03-31 14:42:30|10962.18|10962.18|10962.58|10962.58|10962.58|10962.58|10962.18|10962.18|0
1648737760000|2022-03-31 14:42:40|10961.6|10961.6|10961.39|10961.39|10961.81|10961.81|10961.39|10961.39|0
1648737780000|2022-03-31 14:43:00|10960.99|10960.99|10962.36|10962.36|10962.36|10962.36|10960.99|10960.99|0
1648737790000|2022-03-31 14:43:10|10962.59|10962.59|10962.15|10962.15|10962.59|10962.59|10962.15|10962.15|0
1648737800000|2022-03-31 14:43:20|10962.35|10962.35|10962.5|10962.5|10962.5|10962.5|10962.35|10962.35|0
1648737820000|2022-03-31 14:43:40|10962.9|10962.9|10962.9|10962.9|10962.9|10962.9|10962.9|10962.9|0
1648737830000|2022-03-31 14:43:50|10962.95|10962.95|10962.95|10962.95|10962.95|10962.95|10962.95|10962.95|0
1648737840000|2022-03-31 14:44:00|10962.45|10962.45|10959.9|10959.9|10962.45|10962.45|10959.9|10959.9|0
1648737850000|2022-03-31 14:44:10|10960.4|10960.4|10959.43|10959.43|10960.4|10960.4|10959.43|10959.43|0
1648737880000|2022-03-31 14:44:40|10960.12|10960.12|10961.64|10961.64|10961.64|10961.64|10960.12|10960.12|0
1648737890000|2022-03-31 14:44:50|10961.39|10961.39|10961.27|10961.27|10961.39|10961.39|10961.27|10961.27|0
1648737910000|2022-03-31 14:45:10|10961.77|10961.77|10962.11|10962.11|10962.11|10962.11|10961.77|10961.77|0
1648737920000|2022-03-31 14:45:20|10962.22|10962.22|10962.22|10962.22|10962.22|10962.22|10962.22|10962.22|0
1648737930000|2022-03-31 14:45:30|10964.17|10964.17|10966.13|10966.13|10966.13|10966.13|10964.17|10964.17|0
1648737940000|2022-03-31 14:45:40|10966.24|10966.24|10968.17|10968.17|10968.17|10968.17|10966.24|10966.24|0
1648737950000|2022-03-31 14:45:50|10969.15|10969.15|10969.53|10969.53|10969.53|10969.53|10969.15|10969.15|0
1648737960000|2022-03-31 14:46:00|10969.78|10969.78|10970.44|10970.44|10970.44|10970.44|10969.78|10969.78|0
1648737970000|2022-03-31 14:46:10|10970.65|10970.65|10970.97|10970.97|10970.97|10970.97|10970.64|10970.64|0
1648737980000|2022-03-31 14:46:20|10971.1|10971.1|10971.1|10971.1|10971.1|10971.1|10971.1|10971.1|0
1648737990000|2022-03-31 14:46:30|10972.08|10972.08|10971.61|10971.61|10972.19|10972.19|10971.1|10971.1|0
1648738000000|2022-03-31 14:46:40|10972.22|10972.22|10980.15|10980.15|10980.15|10980.15|10972.22|10972.22|0
1648738010000|2022-03-31 14:46:50|10979.17|10979.17|10980.06|10980.06|10982.61|10982.61|10979.17|10979.17|0
1648738020000|2022-03-31 14:47:00|10979.05|10979.05|10980.42|10980.42|10980.92|10980.92|10979.05|10979.05|0
1648738040000|2022-03-31 14:47:20|10980.02|10980.02|10979.8|10979.8|10980.02|10980.02|10978.93|10978.93|0
1648738050000|2022-03-31 14:47:30|10980.6|10980.6|10980.67|10980.67|10980.99|10980.99|10980.6|10980.6|0
1648738060000|2022-03-31 14:47:40|10980.27|10980.27|10980.12|10980.12|10980.27|10980.27|10980.12|10980.12|0
1648738070000|2022-03-31 14:47:50|10980.51|10980.51|10978.92|10978.92|10980.51|10980.51|10978.92|10978.92|0
1648738080000|2022-03-31 14:48:00|10980.1|10980.1|10980.9|10980.9|10980.9|10980.9|10980.1|10980.1|0
1648738090000|2022-03-31 14:48:10|10980.21|10980.21|10980.56|10980.56|10980.56|10980.56|10980.21|10980.21|0
1648738100000|2022-03-31 14:48:20|10980.9|10980.9|10984.73|10984.73|10987.03|10987.03|10980.9|10980.9|0
1648738110000|2022-03-31 14:48:30|10985.71|10985.71|10985.71|10985.71|10985.71|10985.71|10985.71|10985.71|0
1648738120000|2022-03-31 14:48:40|10986.1|10986.1|10986.05|10986.05|10986.1|10986.1|10985.31|10985.31|0
1648738130000|2022-03-31 14:48:50|10986.45|10986.45|10986.65|10986.65|10986.65|10986.65|10986.45|10986.45|0
1648738160000|2022-03-31 14:49:20|10985.47|10985.47|10985.55|10985.55|10985.55|10985.55|10985.47|10985.47|0
1648738170000|2022-03-31 14:49:30|10985.89|10985.89|10985.89|10985.89|10985.89|10985.89|10985.89|10985.89|0
1648738180000|2022-03-31 14:49:40|10987.07|10987.07|10987.3|10987.3|10987.3|10987.3|10987.07|10987.07|0
1648738190000|2022-03-31 14:49:50|10987.51|10987.51|10987.79|10987.79|10988.13|10988.13|10987.51|10987.51|0
1648738200000|2022-03-31 14:50:00|10988.97|10988.97|10990.15|10990.15|10990.15|10990.15|10988.97|10988.97|0
1648738210000|2022-03-31 14:50:10|10990.33|10990.33|10989.99|10989.99|10990.33|10990.33|10989.99|10989.99|0
1648738230000|2022-03-31 14:50:30|10989.87|10989.87|10989.87|10989.87|10989.87|10989.87|10989.87|10989.87|0
1648738240000|2022-03-31 14:50:40|10989.53|10989.53|10989.53|10989.53|10989.53|10989.53|10989.53|10989.53|0
1648738250000|2022-03-31 14:50:50|10988.55|10988.55|10988.7|10988.7|10988.7|10988.7|10988.55|10988.55|0
1648738270000|2022-03-31 14:51:10|10988.77|10988.77|10988.54|10988.54|10988.77|10988.77|10988.54|10988.54|0
1648738280000|2022-03-31 14:51:20|10988.44|10988.44|10987.46|10987.46|10988.44|10988.44|10987.26|10987.26|0
1648738290000|2022-03-31 14:51:30|10987.07|10987.07|10987.32|10987.32|10987.32|10987.32|10987.07|10987.07|0
1648738320000|2022-03-31 14:52:00|10988.51|10988.51|10987.07|10987.07|10988.51|10988.51|10987.07|10987.07|0
1648738360000|2022-03-31 14:52:40|10988.04|10988.04|10988.04|10988.04|10988.44|10988.44|10987.64|10987.64|0
1648738370000|2022-03-31 14:52:50|10987.64|10987.64|10987.41|10987.41|10987.64|10987.64|10987.01|10987.01|0
1648738380000|2022-03-31 14:53:00|10986.89|10986.89|10983.69|10983.69|10986.89|10986.89|10983.69|10983.69|0
1648738390000|2022-03-31 14:53:10|10983.49|10983.49|10982.8|10982.8|10983.49|10983.49|10982.8|10982.8|0
1648738400000|2022-03-31 14:53:20|10983.98|10983.98|10983.98|10983.98|10983.98|10983.98|10983.98|10983.98|0
1648738410000|2022-03-31 14:53:30|10982.8|10982.8|10982.8|10982.8|10982.8|10982.8|10982.8|10982.8|0
1648738440000|2022-03-31 14:54:00|10981.62|10981.62|10980.53|10980.53|10981.62|10981.62|10980.53|10980.53|0
1648738450000|2022-03-31 14:54:10|10980.67|10980.67|10980.76|10980.76|10980.76|10980.76|10980.67|10980.67|0
1648738460000|2022-03-31 14:54:20|10980.62|10980.62|10980.56|10980.56|10980.62|10980.62|10980.56|10980.56|0
1648738470000|2022-03-31 14:54:30|10979.87|10979.87|10980.05|10980.05|10980.05|10980.05|10979.87|10979.87|0
1648738480000|2022-03-31 14:54:40|10980.27|10980.27|10979.88|10979.88|10980.27|10980.27|10979.71|10979.71|0
1648738490000|2022-03-31 14:54:50|10979.95|10979.95|10978.59|10978.59|10979.95|10979.95|10978.59|10978.59|0
1648738500000|2022-03-31 14:55:00|10978.24|10978.24|10978.72|10978.72|10979.49|10979.49|10978.24|10978.24|0
1648738510000|2022-03-31 14:55:10|10978.6|10978.6|10979.07|10979.07|10979.28|10979.28|10978.42|10978.42|0
1648738520000|2022-03-31 14:55:20|10979.29|10979.29|10979.07|10979.07|10979.29|10979.29|10979.07|10979.07|0
1648738530000|2022-03-31 14:55:30|10978.82|10978.82|10979.87|10979.87|10979.87|10979.87|10978.58|10978.58|0
1648738540000|2022-03-31 14:55:40|10979.64|10979.64|10979.34|10979.34|10979.64|10979.64|10979.34|10979.34|0
1648738550000|2022-03-31 14:55:50|10979.42|10979.42|10979.42|10979.42|10979.42|10979.42|10979.42|10979.42|0
1648738560000|2022-03-31 14:56:00|10980.61|10980.61|10980.61|10980.61|10980.61|10980.61|10980.61|10980.61|0
1648738570000|2022-03-31 14:56:10|10980.72|10980.72|10982.25|10982.25|10982.25|10982.25|10980.72|10980.72|0
1648738580000|2022-03-31 14:56:20|10982.48|10982.48|10983.46|10983.46|10983.46|10983.46|10982.48|10982.48|0
1648738590000|2022-03-31 14:56:30|10982.77|10982.77|10982.43|10982.43|10982.77|10982.77|10982.43|10982.43|0
1648738600000|2022-03-31 14:56:40|10981.45|10981.45|10984.91|10984.91|10985.25|10985.25|10981.45|10981.45|0
1648738610000|2022-03-31 14:56:50|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|0
1648738620000|2022-03-31 14:57:00|10985.46|10985.46|10985.46|10985.46|10985.46|10985.46|10985.46|10985.46|0
1648738630000|2022-03-31 14:57:10|10985.59|10985.59|10986.06|10986.06|10986.06|10986.06|10985.59|10985.59|0
1648738640000|2022-03-31 14:57:20|10986.32|10986.32|10986.32|10986.32|10986.32|10986.32|10986.32|10986.32|0
1648738650000|2022-03-31 14:57:30|10986.42|10986.42|10986.15|10986.15|10986.42|10986.42|10986.07|10986.07|0
1648738660000|2022-03-31 14:57:40|10986.36|10986.36|10986.65|10986.65|10986.65|10986.65|10986.08|10986.08|0
1648738670000|2022-03-31 14:57:50|10986.72|10986.72|10986.96|10986.96|10987.7|10987.7|10986.72|10986.72|0
1648738680000|2022-03-31 14:58:00|10987.07|10987.07|10989.1|10989.1|10989.14|10989.14|10987.07|10987.07|0
1648738690000|2022-03-31 14:58:10|10989.27|10989.27|10989.88|10989.88|10989.88|10989.88|10989.27|10989.27|0
1648738700000|2022-03-31 14:58:20|10989.76|10989.76|10993.81|10993.81|10993.81|10993.81|10989.76|10989.76|0
1648738710000|2022-03-31 14:58:30|10993.94|10993.94|10993.35|10993.35|10994.49|10994.49|10992.91|10992.91|0
1648738720000|2022-03-31 14:58:40|10994.54|10994.54|10997.45|10997.45|10998.5|10998.5|10994.54|10994.54|0
1648738730000|2022-03-31 14:58:50|10997.52|10997.52|10996.75|10996.75|10998.71|10998.71|10996.75|10996.75|0
1648738740000|2022-03-31 14:59:00|10997.27|10997.27|10999.21|10999.21|11000.18|11000.18|10997.27|10997.27|0
1648738750000|2022-03-31 14:59:10|10999.41|10999.41|11000.33|11000.33|11000.33|11000.33|10997.97|10997.97|0
1648738760000|2022-03-31 14:59:20|11000.83|11000.83|11000.95|11000.95|11000.95|11000.95|11000.83|11000.83|0
1648738770000|2022-03-31 14:59:30|11001.35|11001.35|11001.35|11001.35|11001.35|11001.35|11001.35|11001.35|0
1648738790000|2022-03-31 14:59:50|11001.14|11001.14|11001.06|11001.06|11001.78|11001.78|11001.06|11001.06|0
1648738800000|2022-03-31 15:00:00|11000.71|11000.71|11000.39|11000.39|11000.71|11000.71|11000.39|11000.39|0
1648738810000|2022-03-31 15:00:10|11000.57|11000.57|10996.88|10996.88|11000.57|11000.57|10995.7|10995.7|0
1648738820000|2022-03-31 15:00:20|10995.56|10995.56|10994.32|10994.32|10995.56|10995.56|10994.32|10994.32|0
1648738830000|2022-03-31 15:00:30|10993.98|10993.98|10993.98|10993.98|10993.98|10993.98|10993.98|10993.98|0
1648738840000|2022-03-31 15:00:40|10993.77|10993.77|10993.96|10993.96|10994.08|10994.08|10993.77|10993.77|0
1648738850000|2022-03-31 15:00:50|10993.46|10993.46|10993.46|10993.46|10993.46|10993.46|10993.46|10993.46|0
1648738860000|2022-03-31 15:01:00|10992.28|10992.28|10994.42|10994.42|10994.58|10994.58|10992.21|10992.21|0
1648738870000|2022-03-31 15:01:10|10994.66|10994.66|10993.32|10993.32|10994.7|10994.7|10993.32|10993.32|0
1648738880000|2022-03-31 15:01:20|10992.81|10992.81|10991.6|10991.6|10992.81|10992.81|10990.99|10990.99|0
1648738890000|2022-03-31 15:01:30|10991.26|10991.26|10990.15|10990.15|10991.26|10991.26|10990.15|10990.15|0
1648738900000|2022-03-31 15:01:40|10990.05|10990.05|10991.03|10991.03|10991.03|10991.03|10990.05|10990.05|0
1648738910000|2022-03-31 15:01:50|10990.83|10990.83|10990.32|10990.32|10990.83|10990.83|10990.32|10990.32|0
1648738920000|2022-03-31 15:02:00|10990.67|10990.67|10989.49|10989.49|10990.67|10990.67|10989.49|10989.49|0
1648738930000|2022-03-31 15:02:10|10989.58|10989.58|10989.58|10989.58|10989.58|10989.58|10989.58|10989.58|0
1648738940000|2022-03-31 15:02:20|10989.46|10989.46|10989.35|10989.35|10989.46|10989.46|10989.35|10989.35|0
1648738950000|2022-03-31 15:02:30|10989.09|10989.09|10989.09|10989.09|10989.09|10989.09|10989.09|10989.09|0
1648738960000|2022-03-31 15:02:40|10989.2|10989.2|10989.2|10989.2|10989.2|10989.2|10988.02|10988.02|0
1648738970000|2022-03-31 15:02:50|10989|10989|10987.71|10987.71|10989|10989|10987.71|10987.71|0
1648738980000|2022-03-31 15:03:00|10986.73|10986.73|10986.73|10986.73|10986.73|10986.73|10986.73|10986.73|0
1648738990000|2022-03-31 15:03:10|10986.93|10986.93|10986.93|10986.93|10986.93|10986.93|10986.81|10986.81|0
1648739000000|2022-03-31 15:03:20|10985.95|10985.95|10983.86|10983.86|10985.95|10985.95|10983.86|10983.86|0
1648739010000|2022-03-31 15:03:30|10984.2|10984.2|10984.2|10984.2|10984.2|10984.2|10984.2|10984.2|0
1648739020000|2022-03-31 15:03:40|10983.7|10983.7|10984.1|10984.1|10984.1|10984.1|10983.7|10983.7|0
1648739050000|2022-03-31 15:04:10|10983.76|10983.76|10983.76|10983.76|10983.76|10983.76|10983.76|10983.76|0
1648739060000|2022-03-31 15:04:20|10982.57|10982.57|10983.87|10983.87|10983.87|10983.87|10982.57|10982.57|0
1648739080000|2022-03-31 15:04:40|10983.69|10983.69|10983.69|10983.69|10983.69|10983.69|10983.69|10983.69|0
1648739090000|2022-03-31 15:04:50|10983.92|10983.92|10984.27|10984.27|10984.75|10984.75|10983.43|10983.43|0
1648739100000|2022-03-31 15:05:00|10984.05|10984.05|10983.71|10983.71|10984.91|10984.91|10983.53|10983.53|0
1648739110000|2022-03-31 15:05:10|10983.92|10983.92|10984.76|10984.76|10984.76|10984.76|10983.58|10983.58|0
1648739120000|2022-03-31 15:05:20|10985.94|10985.94|10985.94|10985.94|10985.94|10985.94|10985.94|10985.94|0
1648739130000|2022-03-31 15:05:30|10985.76|10985.76|10985.69|10985.69|10985.76|10985.76|10985.69|10985.69|0
1648739150000|2022-03-31 15:05:50|10985.49|10985.49|10984.91|10984.91|10985.49|10985.49|10984.76|10984.76|0
1648739160000|2022-03-31 15:06:00|10985.03|10985.03|10984.82|10984.82|10985.03|10985.03|10983.84|10983.84|0
1648739170000|2022-03-31 15:06:10|10982.86|10982.86|10983.55|10983.55|10983.66|10983.66|10982.53|10982.53|0
1648739180000|2022-03-31 15:06:20|10982.36|10982.36|10982.36|10982.36|10982.36|10982.36|10981.97|10981.97|0
1648739200000|2022-03-31 15:06:40|10982.25|10982.25|10981.79|10981.79|10982.25|10982.25|10980.6|10980.6|0
1648739210000|2022-03-31 15:06:50|10981.27|10981.27|10981.4|10981.4|10981.4|10981.4|10981.27|10981.27|0
1648739220000|2022-03-31 15:07:00|10981.29|10981.29|10981.29|10981.29|10981.29|10981.29|10981.29|10981.29|0
1648739230000|2022-03-31 15:07:10|10981.08|10981.08|10980.45|10980.45|10981.08|10981.08|10980.45|10980.45|0
1648739240000|2022-03-31 15:07:20|10980.38|10980.38|10980.17|10980.17|10980.38|10980.38|10980.17|10980.17|0
1648739250000|2022-03-31 15:07:30|10980.1|10980.1|10979.25|10979.25|10980.1|10980.1|10979.25|10979.25|0
1648739270000|2022-03-31 15:07:50|10979.18|10979.18|10979.18|10979.18|10979.18|10979.18|10979.18|10979.18|0
1648739280000|2022-03-31 15:08:00|10978|10978|10977.02|10977.02|10978|10978|10977.02|10977.02|0
1648739290000|2022-03-31 15:08:10|10976.62|10976.62|10973.7|10973.7|10976.62|10976.62|10973.7|10973.7|0
1648739300000|2022-03-31 15:08:20|10973.59|10973.59|10970.72|10970.72|10973.59|10973.59|10970.72|10970.72|0
1648739310000|2022-03-31 15:08:30|10969.54|10969.54|10970.51|10970.51|10970.51|10970.51|10969.54|10969.54|0
1648739320000|2022-03-31 15:08:40|10971.49|10971.49|10972.33|10972.33|10972.33|10972.33|10971.15|10971.15|0
1648739330000|2022-03-31 15:08:50|10972.26|10972.26|10972.13|10972.13|10972.26|10972.26|10972.13|10972.13|0
1648739340000|2022-03-31 15:09:00|10971.92|10971.92|10971.75|10971.75|10971.92|10971.92|10971.62|10971.62|0
1648739350000|2022-03-31 15:09:10|10971.98|10971.98|10971.98|10971.98|10971.98|10971.98|10971.98|10971.98|0
1648739360000|2022-03-31 15:09:20|10970.8|10970.8|10970.72|10970.72|10970.8|10970.8|10970.72|10970.72|0
1648739370000|2022-03-31 15:09:30|10971.12|10971.12|10970.72|10970.72|10971.12|10971.12|10970.72|10970.72|0
1648739380000|2022-03-31 15:09:40|10970.66|10970.66|10971.49|10971.49|10971.49|10971.49|10970.59|10970.59|0
1648739390000|2022-03-31 15:09:50|10972.47|10972.47|10972.73|10972.73|10972.73|10972.73|10972.47|10972.47|0
1648739400000|2022-03-31 15:10:00|10972.66|10972.66|10971.68|10971.68|10972.66|10972.66|10971.68|10971.68|0
1648739430000|2022-03-31 15:10:30|10970.5|10970.5|10970.85|10970.85|10970.85|10970.85|10970.5|10970.5|0
1648739450000|2022-03-31 15:10:50|10970.64|10970.64|10970.64|10970.64|10970.64|10970.64|10970.64|10970.64|0
1648739460000|2022-03-31 15:11:00|10971.82|10971.82|10973.23|10973.23|10973.23|10973.23|10971.82|10971.82|0
1648739470000|2022-03-31 15:11:10|10973.44|10973.44|10973.51|10973.51|10973.51|10973.51|10973.31|10973.31|0
1648739480000|2022-03-31 15:11:20|10973.67|10973.67|10976.25|10976.25|10976.25|10976.25|10973.67|10973.67|0
1648739490000|2022-03-31 15:11:30|10976.36|10976.36|10976.36|10976.36|10976.36|10976.36|10976.36|10976.36|0
1648739500000|2022-03-31 15:11:40|10975.18|10975.18|10975.18|10975.18|10975.18|10975.18|10975.18|10975.18|0
1648739510000|2022-03-31 15:11:50|10975.07|10975.07|10976.21|10976.21|10976.21|10976.21|10974.86|10974.86|0
1648739520000|2022-03-31 15:12:00|10975.95|10975.95|10975.98|10975.98|10976.21|10976.21|10975.95|10975.95|0
1648739530000|2022-03-31 15:12:10|10976.11|10976.11|10975.77|10975.77|10976.11|10976.11|10975.56|10975.56|0
1648739540000|2022-03-31 15:12:20|10975.72|10975.72|10975.17|10975.17|10975.72|10975.72|10974.74|10974.74|0
1648739550000|2022-03-31 15:12:30|10975.23|10975.23|10974.26|10974.26|10975.44|10975.44|10974.26|10974.26|0
1648739560000|2022-03-31 15:12:40|10975.44|10975.44|10971.41|10971.41|10975.44|10975.44|10971.41|10971.41|0
1648739570000|2022-03-31 15:12:50|10972.59|10972.59|10970.38|10970.38|10972.59|10972.59|10970.38|10970.38|0
1648739580000|2022-03-31 15:13:00|10969.75|10969.75|10969.87|10969.87|10969.87|10969.87|10969.67|10969.67|0
1648739590000|2022-03-31 15:13:10|10967.71|10967.71|10965.16|10965.16|10967.71|10967.71|10965.16|10965.16|0
1648739600000|2022-03-31 15:13:20|10967.11|10967.11|10968.29|10968.29|10968.29|10968.29|10967.11|10967.11|0
1648739620000|2022-03-31 15:13:40|10967.11|10967.11|10967.11|10967.11|10967.11|10967.11|10967.11|10967.11|0
1648739630000|2022-03-31 15:13:50|10966.95|10966.95|10966.95|10966.95|10966.95|10966.95|10966.95|10966.95|0
1648739640000|2022-03-31 15:14:00|10967.11|10967.11|10968.41|10968.41|10968.41|10968.41|10967.11|10967.11|0
1648739660000|2022-03-31 15:14:20|10968.64|10968.64|10967.61|10967.61|10968.64|10968.64|10967.61|10967.61|0
1648739670000|2022-03-31 15:14:30|10967.26|10967.26|10967.31|10967.31|10967.31|10967.31|10967.21|10967.21|0
1648739680000|2022-03-31 15:14:40|10967.54|10967.54|10967.72|10967.72|10967.72|10967.72|10967.33|10967.33|0
1648739690000|2022-03-31 15:14:50|10966.54|10966.54|10965.64|10965.64|10966.54|10966.54|10965.38|10965.38|0
1648739700000|2022-03-31 15:15:00|10965.77|10965.77|10968.34|10968.34|10968.69|10968.69|10965.71|10965.71|0
1648739710000|2022-03-31 15:15:10|10968.68|10968.68|10970.1|10970.1|10972.46|10972.46|10968.68|10968.68|0
1648739720000|2022-03-31 15:15:20|10970.02|10970.02|10972.04|10972.04|10972.04|10972.04|10970.02|10970.02|0
1648739730000|2022-03-31 15:15:30|10972.18|10972.18|10970.35|10970.35|10972.81|10972.81|10970.35|10970.35|0
1648739740000|2022-03-31 15:15:40|10970.74|10970.74|10968.03|10968.03|10970.74|10970.74|10968.03|10968.03|0
1648739750000|2022-03-31 15:15:50|10967.51|10967.51|10968.03|10968.03|10968.03|10968.03|10967.51|10967.51|0
1648739760000|2022-03-31 15:16:00|10968.11|10968.11|10968.11|10968.11|10968.11|10968.11|10966.92|10966.92|0
1648739770000|2022-03-31 15:16:10|10968.04|10968.04|10967.65|10967.65|10968.04|10968.04|10967.65|10967.65|0
1648739780000|2022-03-31 15:16:20|10968.05|10968.05|10967.34|10967.34|10968.52|10968.52|10967.33|10967.33|0
1648739790000|2022-03-31 15:16:30|10968.53|10968.53|10968.53|10968.53|10968.53|10968.53|10968.53|10968.53|0
1648739810000|2022-03-31 15:16:50|10968.64|10968.64|10968.64|10968.64|10968.64|10968.64|10968.64|10968.64|0
1648739820000|2022-03-31 15:17:00|10968.99|10968.99|10968.2|10968.2|10968.99|10968.99|10967.8|10967.8|0
1648739840000|2022-03-31 15:17:20|10968.41|10968.41|10969.8|10969.8|10969.8|10969.8|10968.41|10968.41|0
1648739850000|2022-03-31 15:17:30|10969.7|10969.7|10969.35|10969.35|10969.7|10969.7|10968.16|10968.16|0
1648739860000|2022-03-31 15:17:40|10970.32|10970.32|10969.14|10969.14|10970.32|10970.32|10969.14|10969.14|0
1648739870000|2022-03-31 15:17:50|10970.32|10970.32|10970.15|10970.15|10970.32|10970.32|10969.63|10969.63|0
1648739880000|2022-03-31 15:18:00|10969.63|10969.63|10970.28|10970.28|10970.28|10970.28|10969.63|10969.63|0
1648739890000|2022-03-31 15:18:10|10970.41|10970.41|10972.14|10972.14|10972.14|10972.14|10970.41|10970.41|0
1648739900000|2022-03-31 15:18:20|10970.96|10970.96|10972.14|10972.14|10972.14|10972.14|10970.96|10970.96|0
1648739920000|2022-03-31 15:18:40|10972.48|10972.48|10972.88|10972.88|10972.88|10972.88|10972.48|10972.48|0
1648739930000|2022-03-31 15:18:50|10972.76|10972.76|10972.76|10972.76|10972.76|10972.76|10972.76|10972.76|0
1648739940000|2022-03-31 15:19:00|10972.97|10972.97|10972.97|10972.97|10972.97|10972.97|10972.97|10972.97|0
1648739950000|2022-03-31 15:19:10|10973.37|10973.37|10974.62|10974.62|10974.62|10974.62|10973.37|10973.37|0
1648739960000|2022-03-31 15:19:20|10974.39|10974.39|10973.85|10973.85|10974.39|10974.39|10973.74|10973.74|0
1648739970000|2022-03-31 15:19:30|10974.83|10974.83|10973.55|10973.55|10974.83|10974.83|10973.55|10973.55|0
1648739980000|2022-03-31 15:19:40|10973.21|10973.21|10973.55|10973.55|10974.53|10974.53|10973.21|10973.21|0
1648739990000|2022-03-31 15:19:50|10973.76|10973.76|10973.71|10973.71|10973.76|10973.76|10973.71|10973.71|0
1648740000000|2022-03-31 15:20:00|10973.37|10973.37|10972.52|10972.52|10973.37|10973.37|10972.52|10972.52|0
1648740010000|2022-03-31 15:20:10|10972.18|10972.18|10972.15|10972.15|10972.18|10972.18|10971.66|10971.66|0
1648740020000|2022-03-31 15:20:20|10972.35|10972.35|10972.4|10972.4|10972.4|10972.4|10972.35|10972.35|0
1648740030000|2022-03-31 15:20:30|10972.47|10972.47|10972.7|10972.7|10972.81|10972.81|10972.12|10972.12|0
1648740040000|2022-03-31 15:20:40|10973|10973|10973.65|10973.65|10973.65|10973.65|10973|10973|0
1648740050000|2022-03-31 15:20:50|10973.75|10973.75|10972.57|10972.57|10973.75|10973.75|10972.57|10972.57|0
1648740060000|2022-03-31 15:21:00|10972.47|10972.47|10973.59|10973.59|10973.59|10973.59|10972.47|10972.47|0
1648740070000|2022-03-31 15:21:10|10973.67|10973.67|10973.11|10973.11|10974.14|10974.14|10972.96|10972.96|0
1648740080000|2022-03-31 15:21:20|10973.34|10973.34|10972.98|10972.98|10973.39|10973.39|10972.98|10972.98|0
1648740090000|2022-03-31 15:21:30|10972.74|10972.74|10971.65|10971.65|10972.74|10972.74|10971.65|10971.65|0
1648740100000|2022-03-31 15:21:40|10972.26|10972.26|10972.44|10972.44|10972.44|10972.44|10972.26|10972.26|0
1648740110000|2022-03-31 15:21:50|10972.19|10972.19|10972.19|10972.19|10972.19|10972.19|10972.19|10972.19|0
1648740130000|2022-03-31 15:22:10|10971.84|10971.84|10972.19|10972.19|10972.19|10972.19|10971.84|10971.84|0
1648740140000|2022-03-31 15:22:20|10972.61|10972.61|10972.61|10972.61|10972.61|10972.61|10972.61|10972.61|0
1648740150000|2022-03-31 15:22:30|10973.59|10973.59|10973.75|10973.75|10973.75|10973.75|10973.41|10973.41|0
1648740160000|2022-03-31 15:22:40|10973.6|10973.6|10973.26|10973.26|10973.6|10973.6|10973.26|10973.26|0
1648740170000|2022-03-31 15:22:50|10973.13|10973.13|10974.06|10974.06|10974.06|10974.06|10973.13|10973.13|0
1648740180000|2022-03-31 15:23:00|10974.21|10974.21|10975.18|10975.18|10975.18|10975.18|10974.16|10974.16|0
1648740190000|2022-03-31 15:23:10|10974.84|10974.84|10974.63|10974.63|10974.84|10974.84|10974.63|10974.63|0
1648740200000|2022-03-31 15:23:20|10974.51|10974.51|10975.9|10975.9|10975.9|10975.9|10974.51|10974.51|0
1648740210000|2022-03-31 15:23:30|10976.15|10976.15|10977.26|10977.26|10977.26|10977.26|10976.07|10976.07|0
1648740220000|2022-03-31 15:23:40|10977.46|10977.46|10978.3|10978.3|10978.5|10978.5|10977.46|10977.46|0
1648740230000|2022-03-31 15:23:50|10978.52|10978.52|10978.64|10978.64|10978.92|10978.92|10978.52|10978.52|0
1648740240000|2022-03-31 15:24:00|10978.52|10978.52|10978.24|10978.24|10978.52|10978.52|10978.24|10978.24|0
1648740250000|2022-03-31 15:24:10|10978.39|10978.39|10978.49|10978.49|10978.49|10978.49|10978.24|10978.24|0
1648740260000|2022-03-31 15:24:20|10978.75|10978.75|10979.31|10979.31|10979.31|10979.31|10978.49|10978.49|0
1648740270000|2022-03-31 15:24:30|10978.92|10978.92|10978.71|10978.71|10978.92|10978.92|10978.71|10978.71|0
1648740280000|2022-03-31 15:24:40|10978.45|10978.45|10978.17|10978.17|10978.45|10978.45|10978.17|10978.17|0
1648740290000|2022-03-31 15:24:50|10977.96|10977.96|10976.78|10976.78|10977.96|10977.96|10976.78|10976.78|0
1648740300000|2022-03-31 15:25:00|10976.28|10976.28|10975.53|10975.53|10976.28|10976.28|10975.42|10975.42|0
1648740310000|2022-03-31 15:25:10|10975.42|10975.42|10975.35|10975.35|10975.42|10975.42|10974.18|10974.18|0
1648740320000|2022-03-31 15:25:20|10975.09|10975.09|10975.07|10975.07|10975.14|10975.14|10975.07|10975.07|0
1648740340000|2022-03-31 15:25:40|10975.14|10975.14|10975.04|10975.04|10975.14|10975.14|10975.04|10975.04|0
1648740350000|2022-03-31 15:25:50|10973.86|10973.86|10973.56|10973.56|10973.96|10973.96|10973.46|10973.46|0
1648740360000|2022-03-31 15:26:00|10973.88|10973.88|10974.95|10974.95|10975.34|10975.34|10973.88|10973.88|0
1648740370000|2022-03-31 15:26:10|10973.97|10973.97|10973.97|10973.97|10973.97|10973.97|10973.97|10973.97|0
1648740380000|2022-03-31 15:26:20|10974.12|10974.12|10973.92|10973.92|10974.12|10974.12|10973.92|10973.92|0
1648740390000|2022-03-31 15:26:30|10974.17|10974.17|10972.99|10972.99|10974.17|10974.17|10972.99|10972.99|0
1648740410000|2022-03-31 15:26:50|10974.17|10974.17|10974.13|10974.13|10974.17|10974.17|10973.94|10973.94|0
1648740420000|2022-03-31 15:27:00|10972.94|10972.94|10972.87|10972.87|10972.94|10972.94|10972.87|10972.87|0
1648740430000|2022-03-31 15:27:10|10973.37|10973.37|10973.27|10973.27|10973.37|10973.37|10973.27|10973.27|0
1648740440000|2022-03-31 15:27:20|10973.52|10973.52|10971.91|10971.91|10973.52|10973.52|10971.81|10971.81|0
1648740450000|2022-03-31 15:27:30|10972.17|10972.17|10973.94|10973.94|10973.94|10973.94|10971.84|10971.84|0
1648740460000|2022-03-31 15:27:40|10973.82|10973.82|10973.82|10973.82|10973.82|10973.82|10973.82|10973.82|0
1648740480000|2022-03-31 15:28:00|10973.94|10973.94|10975.87|10975.87|10977.25|10977.25|10973.41|10973.41|0
1648740490000|2022-03-31 15:28:10|10975.67|10975.67|10976.6|10976.6|10976.6|10976.6|10975.48|10975.48|0
1648740500000|2022-03-31 15:28:20|10976.47|10976.47|10972.69|10972.69|10976.47|10976.47|10972.69|10972.69|0
1648740510000|2022-03-31 15:28:30|10973.87|10973.87|10972.66|10972.66|10973.87|10973.87|10972.66|10972.66|0
1648740520000|2022-03-31 15:28:40|10973.06|10973.06|10973.06|10973.06|10973.06|10973.06|10973.06|10973.06|0
1648740530000|2022-03-31 15:28:50|10973.14|10973.14|10971.06|10971.06|10973.14|10973.14|10971.06|10971.06|0
1648740540000|2022-03-31 15:29:00|10969.88|10969.88|10964.48|10964.48|10969.88|10969.88|10964.48|10964.48|0
1648740550000|2022-03-31 15:29:10|10966.25|10966.25|10970.22|10970.22|10970.22|10970.22|10965.86|10965.86|0
1648740560000|2022-03-31 15:29:20|10970.43|10970.43|10973.99|10973.99|10975.12|10975.12|10970.43|10970.43|0
1648740570000|2022-03-31 15:29:30|10974.79|10974.79|10971.26|10971.26|10975.89|10975.89|10971.26|10971.26|0
1648740580000|2022-03-31 15:29:40|10971.47|10971.47|10975.84|10975.84|10975.84|10975.84|10971.47|10971.47|0
1648740590000|2022-03-31 15:29:50|10975.49|10975.49|10976.12|10976.12|10976.25|10976.25|10973.86|10973.86|0
1648797300000|2022-04-01 07:15:00|10951.73|10951.73|10954.38|10954.38|10954.54|10954.54|10951.39|10951.39|0
1648797310000|2022-04-01 07:15:10|10955.56|10955.56|10955.56|10955.56|10955.56|10955.56|10955.56|10955.56|0
1648797320000|2022-04-01 07:15:20|10955.68|10955.68|10955.06|10955.06|10955.68|10955.68|10955.06|10955.06|0
1648797330000|2022-04-01 07:15:30|10954.33|10954.33|10954.33|10954.33|10954.33|10954.33|10954.33|10954.33|0
1648797340000|2022-04-01 07:15:40|10955.51|10955.51|10954.21|10954.21|10955.51|10955.51|10954.21|10954.21|0
1648797360000|2022-04-01 07:16:00|10954.36|10954.36|10954.51|10954.51|10954.51|10954.51|10954.36|10954.36|0
1648797370000|2022-04-01 07:16:10|10954.68|10954.68|10955.72|10955.72|10956.02|10956.02|10954.68|10954.68|0
1648797380000|2022-04-01 07:16:20|10956.9|10956.9|10955.72|10955.72|10956.9|10956.9|10955.72|10955.72|0
1648797390000|2022-04-01 07:16:30|10955.64|10955.64|10955.53|10955.53|10955.64|10955.64|10955.53|10955.53|0
1648797400000|2022-04-01 07:16:40|10956.71|10956.71|10957.29|10957.29|10957.29|10957.29|10956.71|10956.71|0
1648797410000|2022-04-01 07:16:50|10957.65|10957.65|10958.84|10958.84|10958.84|10958.84|10957.65|10957.65|0
1648797420000|2022-04-01 07:17:00|10959.04|10959.04|10957.97|10957.97|10959.6|10959.6|10957.97|10957.97|0
1648797430000|2022-04-01 07:17:10|10958.17|10958.17|10961.02|10961.02|10961.02|10961.02|10958.17|10958.17|0
1648797440000|2022-04-01 07:17:20|10960.63|10960.63|10961.2|10961.2|10961.91|10961.91|10960.63|10960.63|0
1648797450000|2022-04-01 07:17:30|10960.7|10960.7|10959.52|10959.52|10960.7|10960.7|10959.52|10959.52|0
1648797460000|2022-04-01 07:17:40|10960.23|10960.23|10960.02|10960.02|10960.23|10960.23|10960.02|10960.02|0
1648797470000|2022-04-01 07:17:50|10970.77|10970.77|10972.46|10972.46|10972.46|10972.46|10970.77|10970.77|0
1648797480000|2022-04-01 07:18:00|10971.97|10971.97|10971.78|10971.78|10972.27|10972.27|10971.66|10971.66|0
1648797490000|2022-04-01 07:18:10|10970.8|10970.8|10971.04|10971.04|10971.04|10971.04|10969.83|10969.83|0
1648797500000|2022-04-01 07:18:20|10971.11|10971.11|10972.33|10972.33|10972.33|10972.33|10971.11|10971.11|0
1648797510000|2022-04-01 07:18:30|10972.54|10972.54|10972.13|10972.13|10972.54|10972.54|10972.13|10972.13|0
1648797520000|2022-04-01 07:18:40|10971.92|10971.92|10971.69|10971.69|10971.92|10971.92|10971.69|10971.69|0
1648797530000|2022-04-01 07:18:50|10973.65|10973.65|10974.04|10974.04|10974.04|10974.04|10973.65|10973.65|0
1648797550000|2022-04-01 07:19:10|10974.37|10974.37|10974.37|10974.37|10974.37|10974.37|10974.37|10974.37|0
1648797560000|2022-04-01 07:19:20|10974.49|10974.49|10974.49|10974.49|10974.49|10974.49|10974.49|10974.49|0
1648797580000|2022-04-01 07:19:40|10974.39|10974.39|10974.39|10974.39|10974.39|10974.39|10974.39|10974.39|0
1648797590000|2022-04-01 07:19:50|10972.02|10972.02|10972.02|10972.02|10972.02|10972.02|10972.02|10972.02|0
1648797600000|2022-04-01 07:20:00|10971.52|10971.52|10971.52|10971.52|10971.52|10971.52|10971.52|10971.52|0
1648797610000|2022-04-01 07:20:10|10971.02|10971.02|10971.02|10971.02|10971.02|10971.02|10971.02|10971.02|0
1648797620000|2022-04-01 07:20:20|10972.6|10972.6|10972.77|10972.77|10973.23|10973.23|10972.25|10972.25|0
1648797630000|2022-04-01 07:20:30|10971.79|10971.79|10971.22|10971.22|10972.19|10972.19|10971.22|10971.22|0
1648797640000|2022-04-01 07:20:40|10971.56|10971.56|10971.56|10971.56|10971.56|10971.56|10971.56|10971.56|0
1648797650000|2022-04-01 07:20:50|10971.38|10971.38|10971.38|10971.38|10971.38|10971.38|10971.38|10971.38|0
1648797670000|2022-04-01 07:21:10|10971.48|10971.48|10971.38|10971.38|10971.48|10971.48|10971.38|10971.38|0
1648797680000|2022-04-01 07:21:20|10972.79|10972.79|10974.38|10974.38|10974.38|10974.38|10972.21|10972.21|0
1648797690000|2022-04-01 07:21:30|10973.2|10973.2|10975.16|10975.16|10975.46|10975.46|10973.2|10973.2|0
1648797700000|2022-04-01 07:21:40|10974.95|10974.95|10974.1|10974.1|10974.95|10974.95|10973.9|10973.9|0
1648797710000|2022-04-01 07:21:50|10973.68|10973.68|10973.89|10973.89|10973.89|10973.89|10973.47|10973.47|0
1648797720000|2022-04-01 07:22:00|10974.24|10974.24|10975.86|10975.86|10975.86|10975.86|10974.24|10974.24|0
1648797730000|2022-04-01 07:22:10|10976.06|10976.06|10976.06|10976.06|10976.06|10976.06|10976.06|10976.06|0
1648797740000|2022-04-01 07:22:20|10976.46|10976.46|10975.77|10975.77|10976.46|10976.46|10975.77|10975.77|0
1648797750000|2022-04-01 07:22:30|10975.95|10975.95|10977.47|10977.47|10977.47|10977.47|10975.95|10975.95|0
1648797760000|2022-04-01 07:22:40|10977.81|10977.81|10977.97|10977.97|10977.97|10977.97|10977.81|10977.81|0
1648797780000|2022-04-01 07:23:00|10979.93|10979.93|10979.32|10979.32|10979.93|10979.93|10977.97|10977.97|0
1648797790000|2022-04-01 07:23:10|10979.5|10979.5|10983.22|10983.22|10983.22|10983.22|10979.5|10979.5|0
1648797800000|2022-04-01 07:23:20|10982.99|10982.99|10982.99|10982.99|10983.2|10983.2|10982.23|10982.23|0
1648797810000|2022-04-01 07:23:30|10983.29|10983.29|10983.7|10983.7|10983.7|10983.7|10983.29|10983.29|0
1648797820000|2022-04-01 07:23:40|10984.22|10984.22|10983.91|10983.91|10984.22|10984.22|10983.91|10983.91|0
1648797830000|2022-04-01 07:23:50|10983.51|10983.51|10983.74|10983.74|10983.74|10983.74|10983.51|10983.51|0
1648797840000|2022-04-01 07:24:00|10983.63|10983.63|10983.23|10983.23|10983.63|10983.63|10983.23|10983.23|0
1648797850000|2022-04-01 07:24:10|10984.04|10984.04|10992.37|10992.37|10992.37|10992.37|10984.04|10984.04|0
1648797860000|2022-04-01 07:24:20|10992.5|10992.5|10992.62|10992.62|10992.62|10992.62|10992.5|10992.5|0
1648797870000|2022-04-01 07:24:30|10992.92|10992.92|10992.66|10992.66|10992.92|10992.92|10992.66|10992.66|0
1648797880000|2022-04-01 07:24:40|10992.54|10992.54|10989.21|10989.21|10992.54|10992.54|10989.21|10989.21|0
1648797890000|2022-04-01 07:24:50|10988.79|10988.79|10988.38|10988.38|10988.79|10988.79|10988.38|10988.38|0
1648797900000|2022-04-01 07:25:00|10988.27|10988.27|10988.27|10988.27|10988.27|10988.27|10988.27|10988.27|0
1648797910000|2022-04-01 07:25:10|10988.8|10988.8|10989.99|10989.99|10989.99|10989.99|10988.8|10988.8|0
1648797930000|2022-04-01 07:25:30|10990.69|10990.69|10991|10991|10991|10991|10990.69|10990.69|0
1648797960000|2022-04-01 07:26:00|10990.09|10990.09|10989.74|10989.74|10990.49|10990.49|10989.74|10989.74|0
1648797970000|2022-04-01 07:26:10|10989.68|10989.68|10989.56|10989.56|10989.68|10989.68|10989.56|10989.56|0
1648797980000|2022-04-01 07:26:20|10989.73|10989.73|10988.33|10988.33|10989.91|10989.91|10988.33|10988.33|0
1648797990000|2022-04-01 07:26:30|10985.34|10985.34|10982.99|10982.99|10985.34|10985.34|10982.99|10982.99|0
1648798000000|2022-04-01 07:26:40|10981.31|10981.31|10979.44|10979.44|10981.31|10981.31|10979.44|10979.44|0
1648798010000|2022-04-01 07:26:50|10978.25|10978.25|10975.54|10975.54|10978.25|10978.25|10975.54|10975.54|0
1648798030000|2022-04-01 07:27:10|10976.52|10976.52|10976.52|10976.52|10976.52|10976.52|10976.52|10976.52|0
1648798040000|2022-04-01 07:27:20|10977.21|10977.21|10978.18|10978.18|10978.18|10978.18|10977.21|10977.21|0
1648798050000|2022-04-01 07:27:30|10978.02|10978.02|10978.02|10978.02|10978.02|10978.02|10978.02|10978.02|0
1648798080000|2022-04-01 07:28:00|10977.9|10977.9|10968.81|10968.81|10977.9|10977.9|10968.81|10968.81|0
1648798090000|2022-04-01 07:28:10|10969.41|10969.41|10969.41|10969.41|10969.41|10969.41|10969.41|10969.41|0
1648798100000|2022-04-01 07:28:20|10969.62|10969.62|10967.84|10967.84|10970.31|10970.31|10967.84|10967.84|0
1648798110000|2022-04-01 07:28:30|10968.18|10968.18|10968.08|10968.08|10968.18|10968.18|10967.98|10967.98|0
1648798120000|2022-04-01 07:28:40|10966.9|10966.9|10965.21|10965.21|10966.9|10966.9|10965.21|10965.21|0
1648798130000|2022-04-01 07:28:50|10964.44|10964.44|10964.19|10964.19|10964.44|10964.44|10964.19|10964.19|0
1648798140000|2022-04-01 07:29:00|10964.42|10964.42|10964.75|10964.75|10964.75|10964.75|10964.42|10964.42|0
1648798150000|2022-04-01 07:29:10|10964.55|10964.55|10964.55|10964.55|10964.55|10964.55|10964.55|10964.55|0
1648798160000|2022-04-01 07:29:20|10964.75|10964.75|10963.94|10963.94|10965.12|10965.12|10963.94|10963.94|0
1648798170000|2022-04-01 07:29:30|10964.03|10964.03|10964.03|10964.03|10964.03|10964.03|10964.03|10964.03|0
1648798180000|2022-04-01 07:29:40|10963.06|10963.06|10961.11|10961.11|10963.06|10963.06|10959.52|10959.52|0
1648798190000|2022-04-01 07:29:50|10960.75|10960.75|10958.04|10958.04|10960.75|10960.75|10958.04|10958.04|0
1648798200000|2022-04-01 07:30:00|10957.98|10957.98|10956.51|10956.51|10957.98|10957.98|10956.51|10956.51|0
1648798210000|2022-04-01 07:30:10|10957.03|10957.03|10956.93|10956.93|10957.03|10957.03|10956.93|10956.93|0
1648798220000|2022-04-01 07:30:20|10957.32|10957.32|10957.32|10957.32|10957.32|10957.32|10957.32|10957.32|0
1648798230000|2022-04-01 07:30:30|10957.73|10957.73|10955.53|10955.53|10957.73|10957.73|10955.53|10955.53|0
1648798240000|2022-04-01 07:30:40|10955.23|10955.23|10954.4|10954.4|10955.25|10955.25|10954.4|10954.4|0
1648798250000|2022-04-01 07:30:50|10954.74|10954.74|10954.74|10954.74|10954.74|10954.74|10953.94|10953.94|0
1648798260000|2022-04-01 07:31:00|10955.93|10955.93|10956.9|10956.9|10956.9|10956.9|10955.93|10955.93|0
1648798270000|2022-04-01 07:31:10|10956.4|10956.4|10956.4|10956.4|10956.4|10956.4|10956.4|10956.4|0
1648798300000|2022-04-01 07:31:40|10955.22|10955.22|10956.4|10956.4|10956.4|10956.4|10955.22|10955.22|0
1648798320000|2022-04-01 07:32:00|10954.45|10954.45|10952.73|10952.73|10954.45|10954.45|10952.33|10952.33|0
1648798330000|2022-04-01 07:32:10|10950.78|10950.78|10950.78|10950.78|10950.78|10950.78|10950.78|10950.78|0
1648798340000|2022-04-01 07:32:20|10950.64|10950.64|10950.64|10950.64|10950.64|10950.64|10950.64|10950.64|0
1648798350000|2022-04-01 07:32:30|10950.24|10950.24|10950.12|10950.12|10950.24|10950.24|10950.01|10950.01|0
1648798360000|2022-04-01 07:32:40|10948.94|10948.94|10948.94|10948.94|10948.94|10948.94|10948.94|10948.94|0
1648798370000|2022-04-01 07:32:50|10950.89|10950.89|10950.89|10950.89|10950.89|10950.89|10950.89|10950.89|0
1648798380000|2022-04-01 07:33:00|10950.66|10950.66|10950.55|10950.55|10950.66|10950.66|10950.55|10950.55|0
1648798390000|2022-04-01 07:33:10|10950.04|10950.04|10950.04|10950.04|10950.04|10950.04|10950.04|10950.04|0
1648798410000|2022-04-01 07:33:30|10949.54|10949.54|10949.07|10949.07|10949.54|10949.54|10949.04|10949.04|0
1648798420000|2022-04-01 07:33:40|10950.25|10950.25|10950.25|10950.25|10950.25|10950.25|10950.25|10950.25|0
1648798430000|2022-04-01 07:33:50|10949.87|10949.87|10947.89|10947.89|10949.87|10949.87|10947.89|10947.89|0
1648798440000|2022-04-01 07:34:00|10947.49|10947.49|10947.49|10947.49|10947.49|10947.49|10947.49|10947.49|0
1648798450000|2022-04-01 07:34:10|10947.34|10947.34|10948.53|10948.53|10948.53|10948.53|10947.34|10947.34|0
1648798470000|2022-04-01 07:34:30|10948.13|10948.13|10947.86|10947.86|10948.13|10948.13|10947.86|10947.86|0
1648798480000|2022-04-01 07:34:40|10948.06|10948.06|10948.06|10948.06|10948.06|10948.06|10948.06|10948.06|0
1648798500000|2022-04-01 07:35:00|10948.4|10948.4|10948.4|10948.4|10948.4|10948.4|10948.4|10948.4|0
1648798520000|2022-04-01 07:35:20|10948.66|10948.66|10948.66|10948.66|10948.66|10948.66|10948.66|10948.66|0
1648798530000|2022-04-01 07:35:30|10948.53|10948.53|10948.53|10948.53|10948.53|10948.53|10948.53|10948.53|0
1648798540000|2022-04-01 07:35:40|10948.13|10948.13|10949.11|10949.11|10949.11|10949.11|10947.72|10947.72|0
1648798550000|2022-04-01 07:35:50|10948.8|10948.8|10948.43|10948.43|10948.8|10948.8|10948.43|10948.43|0
1648798560000|2022-04-01 07:36:00|10948.55|10948.55|10948.55|10948.55|10948.55|10948.55|10948.55|10948.55|0
1648798570000|2022-04-01 07:36:10|10947.36|10947.36|10947.36|10947.36|10947.36|10947.36|10947.36|10947.36|0
1648798580000|2022-04-01 07:36:20|10947.57|10947.57|10947.19|10947.19|10947.57|10947.57|10947.19|10947.19|0
1648798590000|2022-04-01 07:36:30|10946.84|10946.84|10943.91|10943.91|10946.84|10946.84|10943.91|10943.91|0
1648798600000|2022-04-01 07:36:40|10945.1|10945.1|10945.21|10945.21|10945.21|10945.21|10945.1|10945.1|0
1648798610000|2022-04-01 07:36:50|10945.44|10945.44|10945.44|10945.44|10945.44|10945.44|10945.44|10945.44|0
1648798620000|2022-04-01 07:37:00|10945.6|10945.6|10945.8|10945.8|10945.8|10945.8|10945.6|10945.6|0
1648798630000|2022-04-01 07:37:10|10945.91|10945.91|10947.29|10947.29|10947.29|10947.29|10945.91|10945.91|0
1648798650000|2022-04-01 07:37:30|10946.31|10946.31|10946.31|10946.31|10946.31|10946.31|10946.31|10946.31|0
1648798660000|2022-04-01 07:37:40|10945.97|10945.97|10946.13|10946.13|10946.13|10946.13|10945.97|10945.97|0
1648798680000|2022-04-01 07:38:00|10944.94|10944.94|10942.21|10942.21|10944.94|10944.94|10942.21|10942.21|0
1648798690000|2022-04-01 07:38:10|10943.4|10943.4|10943.34|10943.34|10943.4|10943.4|10943|10943|0
1648798700000|2022-04-01 07:38:20|10945.3|10945.3|10945.3|10945.3|10945.3|10945.3|10945.3|10945.3|0
1648798740000|2022-04-01 07:39:00|10944.9|10944.9|10944.42|10944.42|10944.9|10944.9|10944.42|10944.42|0
1648798750000|2022-04-01 07:39:10|10944.82|10944.82|10944.82|10944.82|10944.82|10944.82|10944.82|10944.82|0
1648798760000|2022-04-01 07:39:20|10944.93|10944.93|10946.12|10946.12|10946.12|10946.12|10944.93|10944.93|0
1648798780000|2022-04-01 07:39:40|10945.61|10945.61|10948.54|10948.54|10948.54|10948.54|10945.61|10945.61|0
1648798790000|2022-04-01 07:39:50|10945.61|10945.61|10948.46|10948.46|10948.46|10948.46|10945.61|10945.61|0
1648798800000|2022-04-01 07:40:00|10947.49|10947.49|10947.49|10947.49|10947.49|10947.49|10947.49|10947.49|0
1648798810000|2022-04-01 07:40:10|10946.97|10946.97|10945.46|10945.46|10946.97|10946.97|10944.72|10944.72|0
1648798820000|2022-04-01 07:40:20|10945.37|10945.37|10944.86|10944.86|10945.37|10945.37|10944.86|10944.86|0
1648798830000|2022-04-01 07:40:30|10943.68|10943.68|10943.68|10943.68|10943.68|10943.68|10943.68|10943.68|0
1648798870000|2022-04-01 07:41:10|10943.31|10943.31|10942.13|10942.13|10943.31|10943.31|10942.13|10942.13|0
1648798880000|2022-04-01 07:41:20|10941.15|10941.15|10941.6|10941.6|10941.6|10941.6|10940.42|10940.42|0
1648798890000|2022-04-01 07:41:30|10942|10942|10941.28|10941.28|10942|10942|10940.82|10940.82|0
1648798900000|2022-04-01 07:41:40|10938.91|10938.91|10938.91|10938.91|10938.91|10938.91|10938.91|10938.91|0
1648798910000|2022-04-01 07:41:50|10937.87|10937.87|10937.87|10937.87|10937.87|10937.87|10937.87|10937.87|0
1648798920000|2022-04-01 07:42:00|10937.74|10937.74|10937.86|10937.86|10938.11|10938.11|10937.68|10937.68|0
1648798930000|2022-04-01 07:42:10|10937.26|10937.26|10937.26|10937.26|10937.26|10937.26|10937.26|10937.26|0
1648798940000|2022-04-01 07:42:20|10937.16|10937.16|10937.04|10937.04|10937.16|10937.16|10937.04|10937.04|0
1648798950000|2022-04-01 07:42:30|10934.67|10934.67|10935.45|10935.45|10935.45|10935.45|10934.27|10934.27|0
1648798960000|2022-04-01 07:42:40|10935.58|10935.58|10935.58|10935.58|10935.58|10935.58|10935.58|10935.58|0
1648798970000|2022-04-01 07:42:50|10935.38|10935.38|10935.38|10935.38|10935.38|10935.38|10935.38|10935.38|0
1648798980000|2022-04-01 07:43:00|10934.19|10934.19|10936.05|10936.05|10936.05|10936.05|10934.07|10934.07|0
1648798990000|2022-04-01 07:43:10|10936.55|10936.55|10935.74|10935.74|10936.55|10936.55|10935.74|10935.74|0
1648799010000|2022-04-01 07:43:30|10935.34|10935.34|10937.1|10937.1|10937.1|10937.1|10934.94|10934.94|0
1648799030000|2022-04-01 07:43:50|10937.23|10937.23|10937.23|10937.23|10937.23|10937.23|10937.23|10937.23|0
1648799040000|2022-04-01 07:44:00|10940.16|10940.16|10939.77|10939.77|10940.85|10940.85|10939.77|10939.77|0
1648799050000|2022-04-01 07:44:10|10940.17|10940.17|10940.77|10940.77|10940.77|10940.77|10940.17|10940.17|0
1648799080000|2022-04-01 07:44:40|10940.95|10940.95|10939.51|10939.51|10940.95|10940.95|10939|10939|0
1648799090000|2022-04-01 07:44:50|10938.68|10938.68|10938.16|10938.16|10938.68|10938.68|10938.16|10938.16|0
1648799100000|2022-04-01 07:45:00|10938.04|10938.04|10935.76|10935.76|10938.13|10938.13|10935.76|10935.76|0
1648799110000|2022-04-01 07:45:10|10936.1|10936.1|10935.26|10935.26|10936.1|10936.1|10935.26|10935.26|0
1648799120000|2022-04-01 07:45:20|10936.45|10936.45|10936.79|10936.79|10936.79|10936.79|10936.45|10936.45|0
1648799130000|2022-04-01 07:45:30|10936.97|10936.97|10938.31|10938.31|10938.42|10938.42|10936.93|10936.93|0
1648799140000|2022-04-01 07:45:40|10941.24|10941.24|10940.64|10940.64|10942.03|10942.03|10940.64|10940.64|0
1648799150000|2022-04-01 07:45:50|10940.97|10940.97|10940.97|10940.97|10940.97|10940.97|10940.97|10940.97|0
1648799160000|2022-04-01 07:46:00|10940.62|10940.62|10940.62|10940.62|10940.62|10940.62|10940.62|10940.62|0
1648799220000|2022-04-01 07:47:00|10939.65|10939.65|10938|10938|10939.96|10939.96|10938|10938|0
1648799240000|2022-04-01 07:47:20|10938.1|10938.1|10938.1|10938.1|10938.1|10938.1|10938.1|10938.1|0
1648799250000|2022-04-01 07:47:30|10939.29|10939.29|10941.65|10941.65|10941.65|10941.65|10939.29|10939.29|0
1648799260000|2022-04-01 07:47:40|10942|10942|10944.13|10944.13|10944.13|10944.13|10941.97|10941.97|0
1648799270000|2022-04-01 07:47:50|10943.16|10943.16|10942.15|10942.15|10943.16|10943.16|10942.08|10942.08|0
1648799290000|2022-04-01 07:48:10|10942.17|10942.17|10942.8|10942.8|10943.22|10943.22|10942.17|10942.17|0
1648799300000|2022-04-01 07:48:20|10943.1|10943.1|10943.01|10943.01|10943.1|10943.1|10943.01|10943.01|0
1648799310000|2022-04-01 07:48:30|10943.41|10943.41|10944.24|10944.24|10944.24|10944.24|10943.41|10943.41|0
1648799320000|2022-04-01 07:48:40|10944.63|10944.63|10944.63|10944.63|10945.34|10945.34|10944.63|10944.63|0
1648799330000|2022-04-01 07:48:50|10945.24|10945.24|10945.72|10945.72|10945.72|10945.72|10945.24|10945.24|0
1648799350000|2022-04-01 07:49:10|10946.7|10946.7|10947|10947|10947|10947|10946.7|10946.7|0
1648799360000|2022-04-01 07:49:20|10947.15|10947.15|10947.35|10947.35|10947.35|10947.35|10947.15|10947.15|0
1648799370000|2022-04-01 07:49:30|10947.25|10947.25|10945.49|10945.49|10947.86|10947.86|10945.49|10945.49|0
1648799380000|2022-04-01 07:49:40|10945.37|10945.37|10944.45|10944.45|10945.37|10945.37|10944.45|10944.45|0
1648799390000|2022-04-01 07:49:50|10943.27|10943.27|10944.28|10944.28|10944.6|10944.6|10943.27|10943.27|0
1648799400000|2022-04-01 07:50:00|10942.33|10942.33|10942.26|10942.26|10942.33|10942.33|10942.26|10942.26|0
1648799410000|2022-04-01 07:50:10|10943.23|10943.23|10940.38|10940.38|10944.64|10944.64|10940.38|10940.38|0
1648799420000|2022-04-01 07:50:20|10940.28|10940.28|10940.3|10940.3|10940.3|10940.3|10939.99|10939.99|0
1648799430000|2022-04-01 07:50:30|10940.18|10940.18|10940.07|10940.07|10940.18|10940.18|10940.07|10940.07|0
1648799440000|2022-04-01 07:50:40|10940.47|10940.47|10940.47|10940.47|10940.47|10940.47|10940.47|10940.47|0
1648799450000|2022-04-01 07:50:50|10940.88|10940.88|10941.07|10941.07|10942.25|10942.25|10940.88|10940.88|0
1648799460000|2022-04-01 07:51:00|10941.22|10941.22|10941.61|10941.61|10941.61|10941.61|10941.22|10941.22|0
1648799480000|2022-04-01 07:51:20|10942.02|10942.02|10942.04|10942.04|10942.09|10942.09|10942.02|10942.02|0
1648799490000|2022-04-01 07:51:30|10942.14|10942.14|10941.91|10941.91|10942.14|10942.14|10941.91|10941.91|0
1648799500000|2022-04-01 07:51:40|10941.96|10941.96|10941.96|10941.96|10941.96|10941.96|10941.96|10941.96|0
1648799520000|2022-04-01 07:52:00|10942.35|10942.35|10942.35|10942.35|10942.86|10942.86|10942.35|10942.35|0
1648799550000|2022-04-01 07:52:30|10943.36|10943.36|10943.36|10943.36|10943.36|10943.36|10943.26|10943.26|0
1648799560000|2022-04-01 07:52:40|10943.26|10943.26|10943.7|10943.7|10943.7|10943.7|10943.26|10943.26|0
1648799570000|2022-04-01 07:52:50|10945.65|10945.65|10945.78|10945.78|10945.78|10945.78|10945.45|10945.45|0
1648799580000|2022-04-01 07:53:00|10945.67|10945.67|10947.62|10947.62|10947.62|10947.62|10945.67|10945.67|0
1648799590000|2022-04-01 07:53:10|10948.6|10948.6|10948.6|10948.6|10948.6|10948.6|10948.6|10948.6|0
1648799600000|2022-04-01 07:53:20|10948.48|10948.48|10948.68|10948.68|10948.68|10948.68|10948.48|10948.48|0
1648799610000|2022-04-01 07:53:30|10949.72|10949.72|10949.6|10949.6|10949.83|10949.83|10948.99|10948.99|0
1648799630000|2022-04-01 07:53:50|10950.1|10950.1|10950.1|10950.1|10950.1|10950.1|10950.1|10950.1|0
1648799650000|2022-04-01 07:54:10|10948.58|10948.58|10948.1|10948.1|10948.58|10948.58|10947.28|10947.28|0
1648799670000|2022-04-01 07:54:30|10950.05|10950.05|10951.24|10951.24|10952.21|10952.21|10950.05|10950.05|0
1648799680000|2022-04-01 07:54:40|10951.84|10951.84|10952.11|10952.11|10952.11|10952.11|10951.84|10951.84|0
1648799690000|2022-04-01 07:54:50|10952.24|10952.24|10951.63|10951.63|10952.24|10952.24|10951.63|10951.63|0
1648799700000|2022-04-01 07:55:00|10952.14|10952.14|10951.74|10951.74|10952.14|10952.14|10951.74|10951.74|0
1648799720000|2022-04-01 07:55:20|10954.1|10954.1|10953.84|10953.84|10954.1|10954.1|10953.84|10953.84|0
1648799730000|2022-04-01 07:55:30|10954.82|10954.82|10954.94|10954.94|10955.05|10955.05|10954.82|10954.82|0
1648799740000|2022-04-01 07:55:40|10953.42|10953.42|10953.7|10953.7|10953.7|10953.7|10952.41|10952.41|0
1648799750000|2022-04-01 07:55:50|10952.72|10952.72|10952.72|10952.72|10952.72|10952.72|10952.72|10952.72|0
1648799760000|2022-04-01 07:56:00|10952.38|10952.38|10950.21|10950.21|10952.58|10952.58|10950.21|10950.21|0
1648799770000|2022-04-01 07:56:10|10949.81|10949.81|10949.37|10949.37|10950.28|10950.28|10949.37|10949.37|0
1648799780000|2022-04-01 07:56:20|10949.57|10949.57|10949.14|10949.14|10949.57|10949.57|10949.14|10949.14|0
1648799790000|2022-04-01 07:56:30|10949.85|10949.85|10949.95|10949.95|10949.95|10949.95|10949.85|10949.85|0
1648799800000|2022-04-01 07:56:40|10949.75|10949.75|10949.75|10949.75|10949.75|10949.75|10949.75|10949.75|0
1648799810000|2022-04-01 07:56:50|10949.63|10949.63|10949.63|10949.63|10949.63|10949.63|10949.63|10949.63|0
1648799820000|2022-04-01 07:57:00|10949.33|10949.33|10948.52|10948.52|10949.44|10949.44|10948.52|10948.52|0
1648799830000|2022-04-01 07:57:10|10948.44|10948.44|10948.33|10948.33|10948.55|10948.55|10948.33|10948.33|0
1648799850000|2022-04-01 07:57:30|10947.7|10947.7|10948.17|10948.17|10948.68|10948.68|10946.73|10946.73|0
1648799860000|2022-04-01 07:57:40|10948.97|10948.97|10947.5|10947.5|10949.37|10949.37|10947.5|10947.5|0
1648799870000|2022-04-01 07:57:50|10946.52|10946.52|10945.34|10945.34|10946.52|10946.52|10943.28|10943.28|0
1648799880000|2022-04-01 07:58:00|10945.84|10945.84|10945.44|10945.44|10945.84|10945.84|10945.34|10945.34|0
1648799890000|2022-04-01 07:58:10|10945.84|10945.84|10945.73|10945.73|10945.84|10945.84|10945.73|10945.73|0
1648799910000|2022-04-01 07:58:30|10946.42|10946.42|10945.82|10945.82|10946.42|10946.42|10945.82|10945.82|0
1648799920000|2022-04-01 07:58:40|10945.88|10945.88|10947.77|10947.77|10947.77|10947.77|10945.88|10945.88|0
1648799930000|2022-04-01 07:58:50|10948.17|10948.17|10948.47|10948.47|10948.47|10948.47|10948.17|10948.17|0
1648799940000|2022-04-01 07:59:00|10948.67|10948.67|10952.8|10952.8|10952.8|10952.8|10948.67|10948.67|0
1648799950000|2022-04-01 07:59:10|10953|10953|10953.2|10953.2|10953.2|10953.2|10953|10953|0
1648799970000|2022-04-01 07:59:30|10953.4|10953.4|10953.33|10953.33|10953.4|10953.4|10953.33|10953.33|0
1648799980000|2022-04-01 07:59:40|10953.25|10953.25|10953.07|10953.07|10953.25|10953.25|10953.07|10953.07|0
1648799990000|2022-04-01 07:59:50|10952.77|10952.77|10953.18|10953.18|10954.16|10954.16|10952.77|10952.77|0
1648800000000|2022-04-01 08:00:00|10952.73|10952.73|10950.77|10950.77|10953.18|10953.18|10950.77|10950.77|0
1648800010000|2022-04-01 08:00:10|10950.87|10950.87|10949.49|10949.49|10951.85|10951.85|10949.49|10949.49|0
1648800060000|2022-04-01 08:01:00|10949.14|10949.14|10949.34|10949.34|10949.34|10949.34|10949.14|10949.14|0
1648800070000|2022-04-01 08:01:10|10949.3|10949.3|10950.37|10950.37|10950.46|10950.46|10949.3|10949.3|0
1648800080000|2022-04-01 08:01:20|10950.77|10950.77|10951.64|10951.64|10951.64|10951.64|10950.77|10950.77|0
1648800090000|2022-04-01 08:01:30|10951.72|10951.72|10951.72|10951.72|10951.72|10951.72|10951.72|10951.72|0
1648800140000|2022-04-01 08:02:20|10951.52|10951.52|10951.52|10951.52|10951.52|10951.52|10951.52|10951.52|0
1648800150000|2022-04-01 08:02:30|10953.47|10953.47|10952.61|10952.61|10953.67|10953.67|10951.72|10951.72|0
1648800160000|2022-04-01 08:02:40|10953.45|10953.45|10953.96|10953.96|10954.38|10954.38|10953.45|10953.45|0
1648800170000|2022-04-01 08:02:50|10953.32|10953.32|10953.32|10953.32|10953.32|10953.32|10953.32|10953.32|0
1648800180000|2022-04-01 08:03:00|10953.9|10953.9|10953.9|10953.9|10953.9|10953.9|10953.9|10953.9|0
1648800200000|2022-04-01 08:03:20|10954.41|10954.41|10952.74|10952.74|10955.38|10955.38|10952.74|10952.74|0
1648800220000|2022-04-01 08:03:40|10953.72|10953.72|10952.74|10952.74|10953.72|10953.72|10952.74|10952.74|0
1648800230000|2022-04-01 08:03:50|10952.05|10952.05|10952.05|10952.05|10952.05|10952.05|10952.05|10952.05|0
1648800290000|2022-04-01 08:04:50|10950.87|10950.87|10953.24|10953.24|10953.24|10953.24|10950.87|10950.87|0
1648800300000|2022-04-01 08:05:00|10953.47|10953.47|10956.33|10956.33|10956.33|10956.33|10953.47|10953.47|0
1648800310000|2022-04-01 08:05:10|10954.38|10954.38|10953.1|10953.1|10954.38|10954.38|10953.1|10953.1|0
1648800320000|2022-04-01 08:05:20|10953.6|10953.6|10953.6|10953.6|10953.6|10953.6|10953.6|10953.6|0
1648800340000|2022-04-01 08:05:40|10952.81|10952.81|10952.81|10952.81|10952.81|10952.81|10952.81|10952.81|0
1648800350000|2022-04-01 08:05:50|10952.92|10952.92|10953.04|10953.04|10953.04|10953.04|10952.92|10952.92|0
1648800360000|2022-04-01 08:06:00|10953.24|10953.24|10953.24|10953.24|10953.24|10953.24|10953.24|10953.24|0
1648800370000|2022-04-01 08:06:10|10954.26|10954.26|10954.06|10954.06|10954.46|10954.46|10954.06|10954.06|0
1648800380000|2022-04-01 08:06:20|10952.88|10952.88|10953.66|10953.66|10953.66|10953.66|10952.88|10952.88|0
1648800390000|2022-04-01 08:06:30|10953.73|10953.73|10954.92|10954.92|10954.92|10954.92|10953.73|10953.73|0
1648800400000|2022-04-01 08:06:40|10954.99|10954.99|10955.11|10955.11|10955.11|10955.11|10954.99|10954.99|0
1648800420000|2022-04-01 08:07:00|10955.51|10955.51|10955.67|10955.67|10955.67|10955.67|10955.51|10955.51|0
1648800430000|2022-04-01 08:07:10|10956.07|10956.07|10956.12|10956.12|10956.41|10956.41|10956.02|10956.02|0
1648800460000|2022-04-01 08:07:40|10955.43|10955.43|10955.43|10955.43|10955.43|10955.43|10955.43|10955.43|0
1648800470000|2022-04-01 08:07:50|10954.45|10954.45|10953.36|10953.36|10954.45|10954.45|10953.36|10953.36|0
1648800480000|2022-04-01 08:08:00|10952.18|10952.18|10949.76|10949.76|10952.18|10952.18|10949.76|10949.76|0
1648800490000|2022-04-01 08:08:10|10946.21|10946.21|10944.45|10944.45|10946.21|10946.21|10944.45|10944.45|0
1648800500000|2022-04-01 08:08:20|10943.27|10943.27|10935.07|10935.07|10943.27|10943.27|10935.07|10935.07|0
1648800510000|2022-04-01 08:08:30|10934.72|10934.72|10934.45|10934.45|10934.72|10934.72|10934.45|10934.45|0
1648800520000|2022-04-01 08:08:40|10934.33|10934.33|10934.33|10934.33|10934.33|10934.33|10934.33|10934.33|0
1648800530000|2022-04-01 08:08:50|10933.15|10933.15|10931.96|10931.96|10933.15|10933.15|10931.96|10931.96|0
1648800540000|2022-04-01 08:09:00|10932.47|10932.47|10933.65|10933.65|10933.65|10933.65|10932.47|10932.47|0
1648800560000|2022-04-01 08:09:20|10934.83|10934.83|10935.9|10935.9|10936.01|10936.01|10934.83|10934.83|0
1648800570000|2022-04-01 08:09:30|10935.83|10935.83|10934.43|10934.43|10935.83|10935.83|10934.43|10934.43|0
1648800600000|2022-04-01 08:10:00|10933.46|10933.46|10933.46|10933.46|10933.46|10933.46|10933.46|10933.46|0
1648800610000|2022-04-01 08:10:10|10933.6|10933.6|10933.6|10933.6|10933.6|10933.6|10933.6|10933.6|0
1648800620000|2022-04-01 08:10:20|10932.8|10932.8|10932.8|10932.8|10932.8|10932.8|10932.8|10932.8|0
1648800650000|2022-04-01 08:10:50|10933.78|10933.78|10933.78|10933.78|10933.78|10933.78|10933.66|10933.66|0
1648800660000|2022-04-01 08:11:00|10933.57|10933.57|10933.75|10933.75|10934.75|10934.75|10933.57|10933.57|0
1648800670000|2022-04-01 08:11:10|10933.44|10933.44|10933.44|10933.44|10933.44|10933.44|10933.44|10933.44|0
1648800680000|2022-04-01 08:11:20|10933.24|10933.24|10932.2|10932.2|10933.24|10933.24|10932.2|10932.2|0
1648800730000|2022-04-01 08:12:10|10933.18|10933.18|10933.18|10933.18|10933.18|10933.18|10933.18|10933.18|0
1648800750000|2022-04-01 08:12:30|10933.1|10933.1|10933.1|10933.1|10933.1|10933.1|10933.1|10933.1|0
1648800760000|2022-04-01 08:12:40|10932.95|10932.95|10932.95|10932.95|10932.95|10932.95|10932.95|10932.95|0
1648800770000|2022-04-01 08:12:50|10932.72|10932.72|10929.91|10929.91|10932.72|10932.72|10929.17|10929.17|0
1648800780000|2022-04-01 08:13:00|10929.84|10929.84|10929.84|10929.84|10929.84|10929.84|10929.84|10929.84|0
1648800800000|2022-04-01 08:13:20|10930.64|10930.64|10930.44|10930.44|10930.64|10930.64|10930.44|10930.44|0
1648800810000|2022-04-01 08:13:30|10930.34|10930.34|10930.34|10930.34|10930.34|10930.34|10930.34|10930.34|0
1648800860000|2022-04-01 08:14:20|10929.36|10929.36|10929.36|10929.36|10929.36|10929.36|10929.36|10929.36|0
1648800870000|2022-04-01 08:14:30|10930.15|10930.15|10930.39|10930.39|10930.39|10930.39|10930.15|10930.15|0
1648800900000|2022-04-01 08:15:00|10931.18|10931.18|10931.41|10931.41|10931.41|10931.41|10931.18|10931.18|0
1648800910000|2022-04-01 08:15:10|10931.59|10931.59|10933.28|10933.28|10933.28|10933.28|10931.59|10931.59|0
1648800950000|2022-04-01 08:15:50|10935.28|10935.28|10939.06|10939.06|10940.03|10940.03|10935.28|10935.28|0
1648800960000|2022-04-01 08:16:00|10938.66|10938.66|10938.48|10938.48|10938.66|10938.66|10937.75|10937.75|0
1648800970000|2022-04-01 08:16:10|10937.3|10937.3|10937.3|10937.3|10937.3|10937.3|10937.3|10937.3|0
1648800990000|2022-04-01 08:16:30|10937.53|10937.53|10938.71|10938.71|10938.71|10938.71|10937.53|10937.53|0
1648801000000|2022-04-01 08:16:40|10938.95|10938.95|10938.95|10938.95|10938.95|10938.95|10938.95|10938.95|0
1648801020000|2022-04-01 08:17:00|10939.25|10939.25|10939.72|10939.72|10939.72|10939.72|10939.25|10939.25|0
1648801030000|2022-04-01 08:17:10|10939.6|10939.6|10939.83|10939.83|10939.95|10939.95|10939.6|10939.6|0
1648801040000|2022-04-01 08:17:20|10940.14|10940.14|10940.14|10940.14|10940.14|10940.14|10940.14|10940.14|0
1648801060000|2022-04-01 08:17:40|10940.25|10940.25|10940.39|10940.39|10940.39|10940.39|10940.25|10940.25|0
1648801070000|2022-04-01 08:17:50|10940.62|10940.62|10942.27|10942.27|10942.27|10942.27|10940.62|10940.62|0
1648801080000|2022-04-01 08:18:00|10942.69|10942.69|10943.87|10943.87|10943.87|10943.87|10942.69|10942.69|0
1648801090000|2022-04-01 08:18:10|10943.47|10943.47|10942.5|10942.5|10943.47|10943.47|10942.5|10942.5|0
1648801100000|2022-04-01 08:18:20|10941.52|10941.52|10941.52|10941.52|10941.52|10941.52|10941.52|10941.52|0
1648801110000|2022-04-01 08:18:30|10941.75|10941.75|10941.75|10941.75|10941.75|10941.75|10941.75|10941.75|0
1648801130000|2022-04-01 08:18:50|10941.15|10941.15|10941.25|10941.25|10941.35|10941.35|10940.64|10940.64|0
1648801140000|2022-04-01 08:19:00|10941.35|10941.35|10941.35|10941.35|10941.35|10941.35|10941.35|10941.35|0
1648801180000|2022-04-01 08:19:40|10942.53|10942.53|10942.53|10942.53|10942.53|10942.53|10942.53|10942.53|0
1648801200000|2022-04-01 08:20:00|10942.13|10942.13|10942.13|10942.13|10942.13|10942.13|10942.13|10942.13|0
1648801220000|2022-04-01 08:20:20|10941.73|10941.73|10941.93|10941.93|10941.93|10941.93|10941.73|10941.73|0
1648801260000|2022-04-01 08:21:00|10942.63|10942.63|10942.7|10942.7|10942.7|10942.7|10942.63|10942.63|0
1648801270000|2022-04-01 08:21:10|10942.93|10942.93|10943.39|10943.39|10943.39|10943.39|10942.86|10942.86|0
1648801280000|2022-04-01 08:21:20|10944.58|10944.58|10945.93|10945.93|10945.93|10945.93|10944.58|10944.58|0
1648801290000|2022-04-01 08:21:30|10946.9|10946.9|10946.9|10946.9|10946.9|10946.9|10946.9|10946.9|0
1648801300000|2022-04-01 08:21:40|10947.25|10947.25|10947.25|10947.25|10947.25|10947.25|10947.25|10947.25|0
1648801310000|2022-04-01 08:21:50|10946.28|10946.28|10946.28|10946.28|10946.28|10946.28|10946.28|10946.28|0
1648801320000|2022-04-01 08:22:00|10946.15|10946.15|10946.06|10946.06|10946.15|10946.15|10946.06|10946.06|0
1648801340000|2022-04-01 08:22:20|10947.03|10947.03|10947.03|10947.03|10947.03|10947.03|10947.03|10947.03|0
1648801390000|2022-04-01 08:23:10|10947.44|10947.44|10947.04|10947.04|10947.44|10947.44|10947.04|10947.04|0
1648801400000|2022-04-01 08:23:20|10946.43|10946.43|10946.43|10946.43|10946.43|10946.43|10946.43|10946.43|0
1648801470000|2022-04-01 08:24:30|10948.8|10948.8|10948.88|10948.88|10948.88|10948.88|10948.8|10948.8|0
1648801480000|2022-04-01 08:24:40|10948.95|10948.95|10949.11|10949.11|10949.11|10949.11|10948.95|10948.95|0
1648801490000|2022-04-01 08:24:50|10949.57|10949.57|10943.26|10943.26|10949.57|10949.57|10943.26|10943.26|0
1648801510000|2022-04-01 08:25:10|10943.63|10943.63|10943.96|10943.96|10943.96|10943.96|10943.28|10943.28|0
1648801520000|2022-04-01 08:25:20|10943.89|10943.89|10943.89|10943.89|10944.24|10944.24|10943.89|10943.89|0
1648801540000|2022-04-01 08:25:40|10945.08|10945.08|10945.24|10945.24|10945.24|10945.24|10945.08|10945.08|0
1648801550000|2022-04-01 08:25:50|10944.05|10944.05|10944.05|10944.05|10944.05|10944.05|10944.05|10944.05|0
1648801600000|2022-04-01 08:26:40|10943.45|10943.45|10947.8|10947.8|10947.8|10947.8|10943.45|10943.45|0
1648801610000|2022-04-01 08:26:50|10948.6|10948.6|10949.67|10949.67|10949.67|10949.67|10948.6|10948.6|0
1648801620000|2022-04-01 08:27:00|10950.36|10950.36|10950.36|10950.36|10950.36|10950.36|10950.36|10950.36|0
1648801630000|2022-04-01 08:27:10|10950.23|10950.23|10949.84|10949.84|10950.23|10950.23|10949.38|10949.38|0
1648801640000|2022-04-01 08:27:20|10950.07|10950.07|10950.28|10950.28|10950.28|10950.28|10950.07|10950.07|0
1648801650000|2022-04-01 08:27:30|10951.46|10951.46|10951.46|10951.46|10951.46|10951.46|10951.46|10951.46|0
1648801670000|2022-04-01 08:27:50|10951.06|10951.06|10951.06|10951.06|10951.06|10951.06|10951.06|10951.06|0
1648801680000|2022-04-01 08:28:00|10951.14|10951.14|10950.87|10950.87|10951.14|10951.14|10950.87|10950.87|0
1648801690000|2022-04-01 08:28:10|10949.89|10949.89|10947.53|10947.53|10949.89|10949.89|10947.53|10947.53|0
1648801710000|2022-04-01 08:28:30|10947.3|10947.3|10947.63|10947.63|10947.63|10947.63|10947.3|10947.3|0
1648801720000|2022-04-01 08:28:40|10947.84|10947.84|10947.64|10947.64|10947.84|10947.84|10947.64|10947.64|0
1648801730000|2022-04-01 08:28:50|10947.14|10947.14|10946.75|10946.75|10947.14|10947.14|10946.75|10946.75|0
1648801750000|2022-04-01 08:29:10|10946.65|10946.65|10946.65|10946.65|10946.65|10946.65|10946.65|10946.65|0
1648801760000|2022-04-01 08:29:20|10946.2|10946.2|10946.43|10946.43|10946.43|10946.43|10946.2|10946.2|0
1648801770000|2022-04-01 08:29:30|10944.47|10944.47|10943.29|10943.29|10944.47|10944.47|10943.29|10943.29|0
1648801780000|2022-04-01 08:29:40|10943.36|10943.36|10944.23|10944.23|10944.23|10944.23|10943.36|10943.36|0
1648801790000|2022-04-01 08:29:50|10943.72|10943.72|10943.72|10943.72|10943.72|10943.72|10943.72|10943.72|0
1648801800000|2022-04-01 08:30:00|10943.51|10943.51|10942.38|10942.38|10943.51|10943.51|10942.38|10942.38|0
1648801810000|2022-04-01 08:30:10|10940.42|10940.42|10940.42|10940.42|10940.42|10940.42|10940.42|10940.42|0
1648801820000|2022-04-01 08:30:20|10940.19|10940.19|10939.5|10939.5|10940.19|10940.19|10939.5|10939.5|0
1648801830000|2022-04-01 08:30:30|10939.16|10939.16|10939.42|10939.42|10939.42|10939.42|10939.16|10939.16|0
1648801840000|2022-04-01 08:30:40|10939.62|10939.62|10939.56|10939.56|10939.62|10939.62|10939.22|10939.22|0
1648801850000|2022-04-01 08:30:50|10938.86|10938.86|10938.86|10938.86|10939.46|10939.46|10938.86|10938.86|0
1648801860000|2022-04-01 08:31:00|10939.06|10939.06|10935.59|10935.59|10939.33|10939.33|10935.59|10935.59|0
1648801880000|2022-04-01 08:31:20|10935.2|10935.2|10933.04|10933.04|10935.2|10935.2|10933.04|10933.04|0
1648801900000|2022-04-01 08:31:40|10933.26|10933.26|10933.49|10933.49|10933.49|10933.49|10933.26|10933.26|0
1648801920000|2022-04-01 08:32:00|10933.7|10933.7|10935.13|10935.13|10935.13|10935.13|10933.7|10933.7|0
1648801930000|2022-04-01 08:32:10|10935.34|10935.34|10934.74|10934.74|10935.34|10935.34|10934.36|10934.36|0
1648801940000|2022-04-01 08:32:20|10934.36|10934.36|10933.18|10933.18|10934.36|10934.36|10933.18|10933.18|0
1648801960000|2022-04-01 08:32:40|10933.25|10933.25|10934.48|10934.48|10934.48|10934.48|10933.25|10933.25|0
1648802000000|2022-04-01 08:33:20|10934.08|10934.08|10934.6|10934.6|10934.6|10934.6|10934.08|10934.08|0
1648802020000|2022-04-01 08:33:40|10934.75|10934.75|10935.5|10935.5|10935.5|10935.5|10934.36|10934.36|0
1648802030000|2022-04-01 08:33:50|10935.95|10935.95|10935.95|10935.95|10935.95|10935.95|10935.95|10935.95|0
1648802040000|2022-04-01 08:34:00|10936.21|10936.21|10936.46|10936.46|10936.46|10936.46|10936.21|10936.21|0
1648802050000|2022-04-01 08:34:10|10936.15|10936.15|10936|10936|10936.15|10936.15|10936|10936|0
1648802060000|2022-04-01 08:34:20|10937.18|10937.18|10938.37|10938.37|10938.37|10938.37|10937.18|10937.18|0
1648802070000|2022-04-01 08:34:30|10938.62|10938.62|10938.62|10938.62|10938.62|10938.62|10938.62|10938.62|0
1648802080000|2022-04-01 08:34:40|10939.05|10939.05|10939.47|10939.47|10939.47|10939.47|10939.05|10939.05|0
1648802100000|2022-04-01 08:35:00|10938.76|10938.76|10938.76|10938.76|10938.76|10938.76|10938.76|10938.76|0
1648802120000|2022-04-01 08:35:20|10938.26|10938.26|10938.26|10938.26|10938.26|10938.26|10938.26|10938.26|0
1648802150000|2022-04-01 08:35:50|10939.27|10939.27|10937.41|10937.41|10940.37|10940.37|10937.41|10937.41|0
1648802160000|2022-04-01 08:36:00|10937.29|10937.29|10935.06|10935.06|10937.29|10937.29|10935.06|10935.06|0
1648802170000|2022-04-01 08:36:10|10934.66|10934.66|10932.3|10932.3|10934.66|10934.66|10932.3|10932.3|0
1648802180000|2022-04-01 08:36:20|10932.9|10932.9|10933.01|10933.01|10933.01|10933.01|10931.93|10931.93|0
1648802190000|2022-04-01 08:36:30|10933.11|10933.11|10933.21|10933.21|10933.21|10933.21|10933.11|10933.11|0
1648802200000|2022-04-01 08:36:40|10934.18|10934.18|10934.18|10934.18|10934.18|10934.18|10934.18|10934.18|0
1648802220000|2022-04-01 08:37:00|10934.02|10934.02|10933.89|10933.89|10934.02|10934.02|10933.89|10933.89|0
1648802230000|2022-04-01 08:37:10|10933.98|10933.98|10933.98|10933.98|10933.98|10933.98|10933.78|10933.78|0
1648802240000|2022-04-01 08:37:20|10936.35|10936.35|10938.67|10938.67|10938.67|10938.67|10935.74|10935.74|0
1648802250000|2022-04-01 08:37:30|10938.77|10938.77|10938.77|10938.77|10938.77|10938.77|10938.77|10938.77|0
1648802260000|2022-04-01 08:37:40|10937.59|10937.59|10938.77|10938.77|10938.77|10938.77|10936.41|10936.41|0
1648802270000|2022-04-01 08:37:50|10937.8|10937.8|10937.8|10937.8|10937.8|10937.8|10937.8|10937.8|0
1648802280000|2022-04-01 08:38:00|10937.68|10937.68|10937.8|10937.8|10937.8|10937.8|10937.68|10937.68|0
1648802300000|2022-04-01 08:38:20|10937.96|10937.96|10939.09|10939.09|10939.09|10939.09|10937.96|10937.96|0
1648802310000|2022-04-01 08:38:30|10939.25|10939.25|10938.81|10938.81|10939.25|10939.25|10938.81|10938.81|0
1648802320000|2022-04-01 08:38:40|10938.61|10938.61|10939.79|10939.79|10939.79|10939.79|10938.61|10938.61|0
1648802330000|2022-04-01 08:38:50|10940.77|10940.77|10939.09|10939.09|10940.77|10940.77|10939.09|10939.09|0
1648802350000|2022-04-01 08:39:10|10939.55|10939.55|10939.55|10939.55|10939.55|10939.55|10939.32|10939.32|0
1648802360000|2022-04-01 08:39:20|10937.87|10937.87|10935.84|10935.84|10937.87|10937.87|10935.84|10935.84|0
1648802370000|2022-04-01 08:39:30|10936.23|10936.23|10935.83|10935.83|10936.23|10936.23|10935.83|10935.83|0
1648802400000|2022-04-01 08:40:00|10935.63|10935.63|10935.82|10935.82|10936.2|10936.2|10935.63|10935.63|0
1648802410000|2022-04-01 08:40:10|10937|10937|10942.26|10942.26|10942.54|10942.54|10937|10937|0
1648802440000|2022-04-01 08:40:40|10941.57|10941.57|10942.37|10942.37|10942.37|10942.37|10941.57|10941.57|0
1648802450000|2022-04-01 08:40:50|10941.95|10941.95|10941.85|10941.85|10941.95|10941.95|10941.85|10941.85|0
1648802460000|2022-04-01 08:41:00|10940.67|10940.67|10939.33|10939.33|10940.67|10940.67|10939.33|10939.33|0
1648802470000|2022-04-01 08:41:10|10939.73|10939.73|10940.28|10940.28|10940.28|10940.28|10939.73|10939.73|0
1648802480000|2022-04-01 08:41:20|10940.08|10940.08|10939.98|10939.98|10940.08|10940.08|10939.98|10939.98|0
1648802490000|2022-04-01 08:41:30|10940.32|10940.32|10940.32|10940.32|10940.32|10940.32|10940.32|10940.32|0
1648802510000|2022-04-01 08:41:50|10940.19|10940.19|10940.05|10940.05|10940.19|10940.19|10940.05|10940.05|0
1648802520000|2022-04-01 08:42:00|10939.82|10939.82|10940.33|10940.33|10940.33|10940.33|10939.82|10939.82|0
1648802530000|2022-04-01 08:42:10|10940.63|10940.63|10940.73|10940.73|10940.73|10940.73|10940.63|10940.63|0
1648802540000|2022-04-01 08:42:20|10940.84|10940.84|10940.84|10940.84|10940.84|10940.84|10940.84|10940.84|0
1648802550000|2022-04-01 08:42:30|10940.94|10940.94|10941.14|10941.14|10941.14|10941.14|10940.94|10940.94|0
1648802560000|2022-04-01 08:42:40|10940.34|10940.34|10940.92|10940.92|10940.92|10940.92|10939.84|10939.84|0
1648802570000|2022-04-01 08:42:50|10941.61|10941.61|10941.61|10941.61|10941.61|10941.61|10941.61|10941.61|0
1648802580000|2022-04-01 08:43:00|10942.01|10942.01|10942.08|10942.08|10942.08|10942.08|10942.01|10942.01|0
1648802590000|2022-04-01 08:43:10|10941.88|10941.88|10941.68|10941.68|10941.88|10941.88|10941.68|10941.68|0
1648802600000|2022-04-01 08:43:20|10942.09|10942.09|10942.09|10942.09|10942.09|10942.09|10942.09|10942.09|0
1648802610000|2022-04-01 08:43:30|10943.06|10943.06|10943.06|10943.06|10943.06|10943.06|10943.06|10943.06|0
1648802620000|2022-04-01 08:43:40|10944.25|10944.25|10944.25|10944.25|10944.25|10944.25|10944.25|10944.25|0
1648802630000|2022-04-01 08:43:50|10944.36|10944.36|10945.97|10945.97|10945.97|10945.97|10944.36|10944.36|0
1648802640000|2022-04-01 08:44:00|10946.37|10946.37|10946.3|10946.3|10946.37|10946.37|10946.3|10946.3|0
1648802650000|2022-04-01 08:44:10|10947.48|10947.48|10949.6|10949.6|10949.6|10949.6|10947.48|10947.48|0
1648802660000|2022-04-01 08:44:20|10949.21|10949.21|10949.21|10949.21|10949.21|10949.21|10949.21|10949.21|0
1648802680000|2022-04-01 08:44:40|10949|10949|10949|10949|10949|10949|10949|10949|0
1648802690000|2022-04-01 08:44:50|10947.71|10947.71|10948.21|10948.21|10948.28|10948.28|10947.71|10947.71|0
1648802700000|2022-04-01 08:45:00|10948.13|10948.13|10948.13|10948.13|10948.13|10948.13|10947.9|10947.9|0
1648802710000|2022-04-01 08:45:10|10949.11|10949.11|10949.11|10949.11|10949.11|10949.11|10949.11|10949.11|0
1648802720000|2022-04-01 08:45:20|10950.29|10950.29|10950.8|10950.8|10950.8|10950.8|10950.29|10950.29|0
1648802730000|2022-04-01 08:45:30|10950.62|10950.62|10950.62|10950.62|10950.62|10950.62|10950.62|10950.62|0
1648802740000|2022-04-01 08:45:40|10950.85|10950.85|10951.93|10951.93|10951.93|10951.93|10950.75|10950.75|0
1648802750000|2022-04-01 08:45:50|10952.56|10952.56|10952.56|10952.56|10952.56|10952.56|10952.56|10952.56|0
1648802780000|2022-04-01 08:46:20|10952.16|10952.16|10952.16|10952.16|10952.16|10952.16|10952.16|10952.16|0
1648802790000|2022-04-01 08:46:30|10952.42|10952.42|10952.93|10952.93|10952.93|10952.93|10952.42|10952.42|0
1648802810000|2022-04-01 08:46:50|10953.33|10953.33|10953.33|10953.33|10953.33|10953.33|10953.33|10953.33|0
1648802820000|2022-04-01 08:47:00|10953.54|10953.54|10953.74|10953.74|10953.74|10953.74|10953.54|10953.54|0
1648802830000|2022-04-01 08:47:10|10953.67|10953.67|10952.74|10952.74|10953.74|10953.74|10952.74|10952.74|0
1648802840000|2022-04-01 08:47:20|10952.4|10952.4|10952.4|10952.4|10952.4|10952.4|10952.4|10952.4|0
1648802850000|2022-04-01 08:47:30|10952.6|10952.6|10952.6|10952.6|10952.6|10952.6|10952.6|10952.6|0
1648802860000|2022-04-01 08:47:40|10952.67|10952.67|10952.67|10952.67|10952.67|10952.67|10952.67|10952.67|0
1648802880000|2022-04-01 08:48:00|10952.84|10952.84|10952.58|10952.58|10953.04|10953.04|10952.58|10952.58|0
1648802890000|2022-04-01 08:48:10|10952.74|10952.74|10952.92|10952.92|10952.92|10952.92|10952.69|10952.69|0
1648802900000|2022-04-01 08:48:20|10953.02|10953.02|10953.02|10953.02|10953.02|10953.02|10953.02|10953.02|0
1648802920000|2022-04-01 08:48:40|10951.65|10951.65|10949.2|10949.2|10951.65|10951.65|10949.04|10949.04|0
1648802940000|2022-04-01 08:49:00|10948.81|10948.81|10947.46|10947.46|10948.81|10948.81|10947.46|10947.46|0
1648802950000|2022-04-01 08:49:10|10947.26|10947.26|10947.19|10947.19|10947.26|10947.26|10947.19|10947.19|0
1648802960000|2022-04-01 08:49:20|10946.86|10946.86|10946.24|10946.24|10946.86|10946.86|10946.24|10946.24|0
1648802970000|2022-04-01 08:49:30|10945.83|10945.83|10942.45|10942.45|10946.04|10946.04|10942.45|10942.45|0
1648802980000|2022-04-01 08:49:40|10943.26|10943.26|10943.26|10943.26|10943.26|10943.26|10943.26|10943.26|0
1648802990000|2022-04-01 08:49:50|10943.09|10943.09|10942.53|10942.53|10943.09|10943.09|10942.53|10942.53|0
1648803000000|2022-04-01 08:50:00|10941.99|10941.99|10941.68|10941.68|10941.99|10941.99|10941.59|10941.59|0
1648803010000|2022-04-01 08:50:10|10942.04|10942.04|10942.23|10942.23|10942.23|10942.23|10942.04|10942.04|0
1648803020000|2022-04-01 08:50:20|10942.04|10942.04|10942.04|10942.04|10942.04|10942.04|10942.04|10942.04|0
1648803030000|2022-04-01 08:50:30|10941.92|10941.92|10941.53|10941.53|10942.04|10942.04|10941.53|10941.53|0
1648803040000|2022-04-01 08:50:40|10941.42|10941.42|10941.24|10941.24|10941.42|10941.42|10941.24|10941.24|0
1648803050000|2022-04-01 08:50:50|10941.34|10941.34|10939.52|10939.52|10941.34|10941.34|10939.42|10939.42|0
1648803060000|2022-04-01 08:51:00|10939.1|10939.1|10939.1|10939.1|10939.1|10939.1|10939.1|10939.1|0
1648803070000|2022-04-01 08:51:10|10938.12|10938.12|10936.67|10936.67|10938.12|10938.12|10936.17|10936.17|0
1648803080000|2022-04-01 08:51:20|10935.97|10935.97|10936.2|10936.2|10936.2|10936.2|10935.97|10935.97|0
1648803090000|2022-04-01 08:51:30|10935.7|10935.7|10935.7|10935.7|10935.7|10935.7|10935.7|10935.7|0
1648803110000|2022-04-01 08:51:50|10935.56|10935.56|10935.56|10935.56|10935.56|10935.56|10935.56|10935.56|0
1648803120000|2022-04-01 08:52:00|10933.2|10933.2|10933.2|10933.2|10933.2|10933.2|10933.2|10933.2|0
1648803140000|2022-04-01 08:52:20|10933.38|10933.38|10933|10933|10933.38|10933.38|10933|10933|0
1648803160000|2022-04-01 08:52:40|10933.18|10933.18|10933.27|10933.27|10933.27|10933.27|10933.18|10933.18|0
1648803170000|2022-04-01 08:52:50|10933.36|10933.36|10933.45|10933.45|10933.64|10933.64|10933.36|10933.36|0
1648803180000|2022-04-01 08:53:00|10934.64|10934.64|10935.15|10935.15|10935.15|10935.15|10934.64|10934.64|0
1648803210000|2022-04-01 08:53:30|10933.97|10933.97|10933.97|10933.97|10933.97|10933.97|10933.97|10933.97|0
1648803220000|2022-04-01 08:53:40|10934.07|10934.07|10934.07|10934.07|10934.07|10934.07|10934.07|10934.07|0
1648803230000|2022-04-01 08:53:50|10933.7|10933.7|10933.4|10933.4|10933.79|10933.79|10933.4|10933.4|0
1648803260000|2022-04-01 08:54:20|10932.89|10932.89|10932.39|10932.39|10932.89|10932.89|10932.39|10932.39|0
1648803270000|2022-04-01 08:54:30|10931.89|10931.89|10931.89|10931.89|10931.89|10931.89|10931.89|10931.89|0
1648803280000|2022-04-01 08:54:40|10932.12|10932.12|10931.24|10931.24|10932.12|10932.12|10931.24|10931.24|0
1648803290000|2022-04-01 08:54:50|10931.33|10931.33|10931.42|10931.42|10931.42|10931.42|10931.33|10931.33|0
1648803310000|2022-04-01 08:55:10|10931.4|10931.4|10932.4|10932.4|10932.4|10932.4|10931.4|10931.4|0
1648803320000|2022-04-01 08:55:20|10931.42|10931.42|10929.22|10929.22|10931.42|10931.42|10929.22|10929.22|0
1648803330000|2022-04-01 08:55:30|10929.11|10929.11|10926.95|10926.95|10929.11|10929.11|10926.95|10926.95|0
1648803340000|2022-04-01 08:55:40|10924.58|10924.58|10922.22|10922.22|10924.58|10924.58|10922.22|10922.22|0
1648803370000|2022-04-01 08:56:10|10921.71|10921.71|10920.39|10920.39|10921.71|10921.71|10920.39|10920.39|0
1648803390000|2022-04-01 08:56:30|10920.74|10920.74|10919.55|10919.55|10920.74|10920.74|10919.55|10919.55|0
1648803400000|2022-04-01 08:56:40|10919.35|10919.35|10919.15|10919.15|10919.35|10919.35|10919.15|10919.15|0
1648803420000|2022-04-01 08:57:00|10919.65|10919.65|10919.65|10919.65|10919.65|10919.65|10919.65|10919.65|0
1648803430000|2022-04-01 08:57:10|10919.02|10919.02|10919.02|10919.02|10919.02|10919.02|10919.02|10919.02|0
1648803440000|2022-04-01 08:57:20|10918.86|10918.86|10917.51|10917.51|10918.97|10918.97|10917.51|10917.51|0
1648803450000|2022-04-01 08:57:30|10918.02|10918.02|10918.02|10918.02|10918.02|10918.02|10918.02|10918.02|0
1648803460000|2022-04-01 08:57:40|10918.22|10918.22|10918.32|10918.32|10918.42|10918.42|10917.92|10917.92|0
1648803470000|2022-04-01 08:57:50|10918.42|10918.42|10918.42|10918.42|10918.42|10918.42|10918.42|10918.42|0
1648803480000|2022-04-01 08:58:00|10917.23|10917.23|10918.41|10918.41|10918.41|10918.41|10917.23|10917.23|0
1648803490000|2022-04-01 08:58:10|10918.01|10918.01|10918.01|10918.01|10918.01|10918.01|10918.01|10918.01|0
1648803500000|2022-04-01 08:58:20|10918.17|10918.17|10918.95|10918.95|10919.35|10919.35|10918.17|10918.17|0
1648803550000|2022-04-01 08:59:10|10918.61|10918.61|10918.49|10918.49|10918.61|10918.61|10918.49|10918.49|0
1648803560000|2022-04-01 08:59:20|10918.22|10918.22|10918.15|10918.15|10918.22|10918.22|10918.15|10918.15|0
1648803570000|2022-04-01 08:59:30|10917.17|10917.17|10918.15|10918.15|10918.36|10918.36|10917.17|10917.17|0
1648803580000|2022-04-01 08:59:40|10917.76|10917.76|10917.76|10917.76|10917.76|10917.76|10917.76|10917.76|0
1648803600000|2022-04-01 09:00:00|10916.75|10916.75|10919.68|10919.68|10919.68|10919.68|10916.75|10916.75|0
1648803610000|2022-04-01 09:00:10|10919.61|10919.61|10919.61|10919.61|10919.61|10919.61|10919.61|10919.61|0
1648803620000|2022-04-01 09:00:20|10918.63|10918.63|10918.63|10918.63|10918.63|10918.63|10918.63|10918.63|0
1648803630000|2022-04-01 09:00:30|10918.33|10918.33|10917.96|10917.96|10918.48|10918.48|10917.96|10917.96|0
1648803650000|2022-04-01 09:00:50|10917.63|10917.63|10916.72|10916.72|10917.63|10917.63|10916.36|10916.36|0
1648803660000|2022-04-01 09:01:00|10916.61|10916.61|10916.82|10916.82|10916.82|10916.82|10916.61|10916.61|0
1648803670000|2022-04-01 09:01:10|10915.63|10915.63|10916.43|10916.43|10916.43|10916.43|10915.63|10915.63|0
1648803690000|2022-04-01 09:01:30|10917.24|10917.24|10917.24|10917.24|10917.24|10917.24|10917.24|10917.24|0
1648803700000|2022-04-01 09:01:40|10916.26|10916.26|10916.02|10916.02|10916.26|10916.26|10915.52|10915.52|0
1648803710000|2022-04-01 09:01:50|10915.67|10915.67|10915.67|10915.67|10915.67|10915.67|10915.67|10915.67|0
1648803720000|2022-04-01 09:02:00|10915.63|10915.63|10915.42|10915.42|10915.63|10915.63|10915.26|10915.26|0
1648803730000|2022-04-01 09:02:10|10915.32|10915.32|10917.68|10917.68|10917.68|10917.68|10915.32|10915.32|0
1648803740000|2022-04-01 09:02:20|10917.79|10917.79|10918.14|10918.14|10918.14|10918.14|10917.79|10917.79|0
1648803750000|2022-04-01 09:02:30|10917.93|10917.93|10918.32|10918.32|10918.32|10918.32|10917.93|10917.93|0
1648803780000|2022-04-01 09:03:00|10916.36|10916.36|10916.02|10916.02|10916.36|10916.36|10916.02|10916.02|0
1648803790000|2022-04-01 09:03:10|10914.84|10914.84|10914.15|10914.15|10914.84|10914.84|10914.08|10914.08|0
1648803810000|2022-04-01 09:03:30|10914.36|10914.36|10914.36|10914.36|10914.36|10914.36|10914.36|10914.36|0
1648803820000|2022-04-01 09:03:40|10914.06|10914.06|10914.06|10914.06|10914.06|10914.06|10914.06|10914.06|0
1648803840000|2022-04-01 09:04:00|10913.08|10913.08|10913.05|10913.05|10913.08|10913.08|10912.94|10912.94|0
1648803860000|2022-04-01 09:04:20|10912.97|10912.97|10912.97|10912.97|10912.97|10912.97|10912.97|10912.97|0
1648803870000|2022-04-01 09:04:30|10913.37|10913.37|10913.37|10913.37|10913.37|10913.37|10913.37|10913.37|0
1648803880000|2022-04-01 09:04:40|10913.14|10913.14|10913.14|10913.14|10913.14|10913.14|10913.14|10913.14|0
1648803890000|2022-04-01 09:04:50|10913.54|10913.54|10914.51|10914.51|10914.51|10914.51|10913.54|10913.54|0
1648803900000|2022-04-01 09:05:00|10914.36|10914.36|10914.47|10914.47|10914.47|10914.47|10913.95|10913.95|0
1648803910000|2022-04-01 09:05:10|10913.49|10913.49|10912.49|10912.49|10913.7|10913.7|10912.49|10912.49|0
1648803920000|2022-04-01 09:05:20|10912.65|10912.65|10912.88|10912.88|10912.88|10912.88|10912.65|10912.65|0
1648803930000|2022-04-01 09:05:30|10912.77|10912.77|10912.77|10912.77|10912.77|10912.77|10912.77|10912.77|0
1648803940000|2022-04-01 09:05:40|10912.6|10912.6|10912.6|10912.6|10912.6|10912.6|10912.6|10912.6|0
1648803950000|2022-04-01 09:05:50|10912.49|10912.49|10912.72|10912.72|10912.72|10912.72|10912.49|10912.49|0
1648803960000|2022-04-01 09:06:00|10912.55|10912.55|10912.42|10912.42|10912.55|10912.55|10912.42|10912.42|0
1648803970000|2022-04-01 09:06:10|10912.33|10912.33|10912.33|10912.33|10912.33|10912.33|10912.33|10912.33|0
1648803980000|2022-04-01 09:06:20|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|10914.29|0
1648803990000|2022-04-01 09:06:30|10914.16|10914.16|10914.04|10914.04|10914.16|10914.16|10914.04|10914.04|0
1648804010000|2022-04-01 09:06:50|10913.88|10913.88|10914.83|10914.83|10915.06|10915.06|10913.88|10913.88|0
1648804030000|2022-04-01 09:07:10|10914.94|10914.94|10915.54|10915.54|10915.54|10915.54|10914.94|10914.94|0
1648804040000|2022-04-01 09:07:20|10915.43|10915.43|10915.43|10915.43|10915.43|10915.43|10915.43|10915.43|0
1648804070000|2022-04-01 09:07:50|10915.77|10915.77|10915.98|10915.98|10915.98|10915.98|10915.77|10915.77|0
1648804080000|2022-04-01 09:08:00|10915.87|10915.87|10915.75|10915.75|10915.87|10915.87|10915.75|10915.75|0
1648804090000|2022-04-01 09:08:10|10915.57|10915.57|10915.57|10915.57|10915.57|10915.57|10915.57|10915.57|0
1648804100000|2022-04-01 09:08:20|10915.3|10915.3|10915.14|10915.14|10915.3|10915.3|10915.14|10915.14|0
1648804110000|2022-04-01 09:08:30|10919.05|10919.05|10918.07|10918.07|10919.05|10919.05|10918.07|10918.07|0
1648804130000|2022-04-01 09:08:50|10917.86|10917.86|10917.86|10917.86|10917.86|10917.86|10917.86|10917.86|0
1648804160000|2022-04-01 09:09:20|10917.26|10917.26|10917.26|10917.26|10917.26|10917.26|10917.26|10917.26|0
1648804180000|2022-04-01 09:09:40|10916.95|10916.95|10917.35|10917.35|10917.35|10917.35|10916.95|10916.95|0
1648804190000|2022-04-01 09:09:50|10917.19|10917.19|10917.19|10917.19|10917.19|10917.19|10917.19|10917.19|0
1648804200000|2022-04-01 09:10:00|10916.92|10916.92|10916.92|10916.92|10916.92|10916.92|10916.92|10916.92|0
1648804210000|2022-04-01 09:10:10|10916.41|10916.41|10915.1|10915.1|10916.41|10916.41|10915.1|10915.1|0
1648804220000|2022-04-01 09:10:20|10915|10915|10915|10915|10915|10915|10915|10915|0
1648804230000|2022-04-01 09:10:30|10914.9|10914.9|10914.9|10914.9|10914.9|10914.9|10914.9|10914.9|0
1648804250000|2022-04-01 09:10:50|10915.01|10915.01|10915.13|10915.13|10915.13|10915.13|10915.01|10915.01|0
1648804260000|2022-04-01 09:11:00|10913.94|10913.94|10913.69|10913.69|10913.94|10913.94|10913.69|10913.69|0
1648804270000|2022-04-01 09:11:10|10911.73|10911.73|10911.21|10911.21|10911.73|10911.73|10910.23|10910.23|0
1648804280000|2022-04-01 09:11:20|10911.61|10911.61|10912|10912|10912|10912|10911.61|10911.61|0
1648804310000|2022-04-01 09:11:50|10911.77|10911.77|10911.62|10911.62|10911.77|10911.77|10911.62|10911.62|0
1648804320000|2022-04-01 09:12:00|10911.12|10911.12|10911.19|10911.19|10911.19|10911.19|10911.12|10911.12|0
1648804340000|2022-04-01 09:12:20|10910.01|10910.01|10910.01|10910.01|10910.01|10910.01|10910.01|10910.01|0
1648804350000|2022-04-01 09:12:30|10910.14|10910.14|10910.14|10910.14|10910.14|10910.14|10910.14|10910.14|0
1648804360000|2022-04-01 09:12:40|10909.74|10909.74|10909.74|10909.74|10909.74|10909.74|10909.74|10909.74|0
1648804370000|2022-04-01 09:12:50|10909.58|10909.58|10910.18|10910.18|10910.18|10910.18|10909.58|10909.58|0
1648804380000|2022-04-01 09:13:00|10910.3|10910.3|10910.09|10910.09|10910.3|10910.3|10910.09|10910.09|0
1648804390000|2022-04-01 09:13:10|10909.59|10909.59|10909.73|10909.73|10909.73|10909.73|10909.59|10909.59|0
1648804410000|2022-04-01 09:13:30|10906.79|10906.79|10906.79|10906.79|10907.77|10907.77|10906.79|10906.79|0
1648804460000|2022-04-01 09:14:20|10906.4|10906.4|10906.4|10906.4|10906.4|10906.4|10906.4|10906.4|0
1648804470000|2022-04-01 09:14:30|10906.61|10906.61|10906.61|10906.61|10906.61|10906.61|10906.61|10906.61|0
1648804480000|2022-04-01 09:14:40|10907.3|10907.3|10908.48|10908.48|10908.48|10908.48|10907.3|10907.3|0
1648804500000|2022-04-01 09:15:00|10908.5|10908.5|10905.57|10905.57|10908.5|10908.5|10905.57|10905.57|0
1648804510000|2022-04-01 09:15:10|10905.19|10905.19|10905.27|10905.27|10905.27|10905.27|10905.11|10905.11|0
1648804540000|2022-04-01 09:15:40|10907.22|10907.22|10907.22|10907.22|10907.22|10907.22|10907.22|10907.22|0
1648804550000|2022-04-01 09:15:50|10906.24|10906.24|10906.24|10906.24|10906.24|10906.24|10906.24|10906.24|0
1648804560000|2022-04-01 09:16:00|10905.06|10905.06|10905.06|10905.06|10905.06|10905.06|10905.06|10905.06|0
1648804570000|2022-04-01 09:16:10|10905.13|10905.13|10905.13|10905.13|10905.13|10905.13|10905.13|10905.13|0
1648804580000|2022-04-01 09:16:20|10905.28|10905.28|10905.24|10905.24|10905.36|10905.36|10905.24|10905.24|0
1648804600000|2022-04-01 09:16:40|10904.24|10904.24|10903.98|10903.98|10904.24|10904.24|10903.98|10903.98|0
1648804620000|2022-04-01 09:17:00|10903.89|10903.89|10903.89|10903.89|10903.89|10903.89|10903.89|10903.89|0
1648804630000|2022-04-01 09:17:10|10903.54|10903.54|10903.8|10903.8|10903.8|10903.8|10903.54|10903.54|0
1648804650000|2022-04-01 09:17:30|10903.64|10903.64|10903.78|10903.78|10903.78|10903.78|10903.64|10903.64|0
1648804670000|2022-04-01 09:17:50|10902.6|10902.6|10901.62|10901.62|10902.6|10902.6|10901.62|10901.62|0
1648804680000|2022-04-01 09:18:00|10901.88|10901.88|10901.82|10901.82|10902.14|10902.14|10901.64|10901.64|0
1648804690000|2022-04-01 09:18:10|10901.71|10901.71|10901.97|10901.97|10901.97|10901.97|10901.71|10901.71|0
1648804700000|2022-04-01 09:18:20|10901.71|10901.71|10901.45|10901.45|10901.71|10901.71|10901.45|10901.45|0
1648804710000|2022-04-01 09:18:30|10900.95|10900.95|10901.47|10901.47|10901.47|10901.47|10900.95|10900.95|0
1648804720000|2022-04-01 09:18:40|10901.86|10901.86|10901.6|10901.6|10901.86|10901.86|10901.6|10901.6|0
1648804730000|2022-04-01 09:18:50|10902|10902|10905.87|10905.87|10906.19|10906.19|10902|10902|0
1648804740000|2022-04-01 09:19:00|10906.17|10906.17|10906.26|10906.26|10906.26|10906.26|10906.1|10906.1|0
1648804750000|2022-04-01 09:19:10|10905.91|10905.91|10906.33|10906.33|10906.33|10906.33|10905.91|10905.91|0
1648804760000|2022-04-01 09:19:20|10905.36|10905.36|10904.38|10904.38|10905.36|10905.36|10904.38|10904.38|0
1648804770000|2022-04-01 09:19:30|10904.78|10904.78|10904.78|10904.78|10904.78|10904.78|10904.78|10904.78|0
1648804800000|2022-04-01 09:20:00|10904.89|10904.89|10904.89|10904.89|10904.89|10904.89|10904.89|10904.89|0
1648804820000|2022-04-01 09:20:20|10905.29|10905.29|10905.29|10905.29|10905.29|10905.29|10905.29|10905.29|0
1648804830000|2022-04-01 09:20:30|10904.99|10904.99|10904.99|10904.99|10904.99|10904.99|10904.99|10904.99|0
1648804840000|2022-04-01 09:20:40|10905.32|10905.32|10904.99|10904.99|10905.39|10905.39|10904.99|10904.99|0
1648804850000|2022-04-01 09:20:50|10904.18|10904.18|10904.18|10904.18|10904.18|10904.18|10904.18|10904.18|0
1648804860000|2022-04-01 09:21:00|10905.16|10905.16|10907.11|10907.11|10907.11|10907.11|10905.16|10905.16|0
1648804890000|2022-04-01 09:21:30|10906.61|10906.61|10906.61|10906.61|10906.61|10906.61|10906.61|10906.61|0
1648804920000|2022-04-01 09:22:00|10907.59|10907.59|10907.59|10907.59|10907.59|10907.59|10907.59|10907.59|0
1648804930000|2022-04-01 09:22:10|10908.33|10908.33|10907.97|10907.97|10908.33|10908.33|10907.77|10907.77|0
1648804940000|2022-04-01 09:22:20|10906.99|10906.99|10906.6|10906.6|10906.99|10906.99|10906.6|10906.6|0
1648804950000|2022-04-01 09:22:30|10906.44|10906.44|10906.44|10906.44|10906.44|10906.44|10906.44|10906.44|0
1648804960000|2022-04-01 09:22:40|10906.65|10906.65|10919.73|10919.73|10921.12|10921.12|10906.65|10906.65|0
1648804970000|2022-04-01 09:22:50|10919.9|10919.9|10919.88|10919.88|10924.72|10924.72|10919.72|10919.72|0
1648804980000|2022-04-01 09:23:00|10920.03|10920.03|10910.76|10910.76|10920.03|10920.03|10910.63|10910.63|0
1648804990000|2022-04-01 09:23:10|10910.56|10910.56|10910.93|10910.93|10911.25|10911.25|10910.56|10910.56|0
1648805000000|2022-04-01 09:23:20|10910.4|10910.4|10918.97|10918.97|10918.97|10918.97|10908.8|10908.8|0
1648805010000|2022-04-01 09:23:30|10919.88|10919.88|10920.63|10920.63|10920.63|10920.63|10919.88|10919.88|0
1648805030000|2022-04-01 09:23:50|10919.65|10919.65|10919.65|10919.65|10919.65|10919.65|10919.65|10919.65|0
1648805040000|2022-04-01 09:24:00|10919.42|10919.42|10919.42|10919.42|10919.6|10919.6|10919.42|10919.42|0
1648805050000|2022-04-01 09:24:10|10919.76|10919.76|10920.97|10920.97|10920.99|10920.99|10919.76|10919.76|0
1648805060000|2022-04-01 09:24:20|10918.61|10918.61|10918.72|10918.72|10919.29|10919.29|10918.55|10918.55|0
1648805080000|2022-04-01 09:24:40|10921.29|10921.29|10922.38|10922.38|10922.38|10922.38|10921.29|10921.29|0
1648805090000|2022-04-01 09:24:50|10921.4|10921.4|10921.4|10921.4|10921.4|10921.4|10921.4|10921.4|0
1648805100000|2022-04-01 09:25:00|10921.29|10921.29|10921.08|10921.08|10921.29|10921.29|10921.08|10921.08|0
1648805110000|2022-04-01 09:25:10|10919.89|10919.89|10919.39|10919.39|10919.89|10919.89|10919.39|10919.39|0
1648805120000|2022-04-01 09:25:20|10918.7|10918.7|10918.7|10918.7|10918.7|10918.7|10918.7|10918.7|0
1648805140000|2022-04-01 09:25:40|10918.31|10918.31|10918.1|10918.1|10918.31|10918.31|10918.1|10918.1|0
1648805150000|2022-04-01 09:25:50|10916.91|10916.91|10916.68|10916.68|10916.91|10916.91|10916.68|10916.68|0
1648805160000|2022-04-01 09:26:00|10915.7|10915.7|10915.7|10915.7|10915.7|10915.7|10915.7|10915.7|0
1648805170000|2022-04-01 09:26:10|10915.51|10915.51|10915.51|10915.51|10915.51|10915.51|10915.51|10915.51|0
1648805180000|2022-04-01 09:26:20|10915.63|10915.63|10916.54|10916.54|10916.61|10916.61|10915.63|10915.63|0
1648805190000|2022-04-01 09:26:30|10916.94|10916.94|10917.34|10917.34|10917.34|10917.34|10916.94|10916.94|0
1648805200000|2022-04-01 09:26:40|10918.31|10918.31|10918.71|10918.71|10919.11|10919.11|10918.31|10918.31|0
1648805210000|2022-04-01 09:26:50|10917.7|10917.7|10917.7|10917.7|10917.7|10917.7|10917.7|10917.7|0
1648805220000|2022-04-01 09:27:00|10917.6|10917.6|10917.6|10917.6|10917.6|10917.6|10917.6|10917.6|0
1648805230000|2022-04-01 09:27:10|10916.6|10916.6|10916.6|10916.6|10916.6|10916.6|10916.6|10916.6|0
1648805240000|2022-04-01 09:27:20|10916.76|10916.76|10916.24|10916.24|10916.76|10916.76|10916.24|10916.24|0
1648805260000|2022-04-01 09:27:40|10916.17|10916.17|10916.17|10916.17|10916.17|10916.17|10916.17|10916.17|0
1648805270000|2022-04-01 09:27:50|10915.77|10915.77|10915.77|10915.77|10915.77|10915.77|10915.77|10915.77|0
1648805290000|2022-04-01 09:28:10|10915.66|10915.66|10915.66|10915.66|10915.66|10915.66|10915.66|10915.66|0
1648805310000|2022-04-01 09:28:30|10918.03|10918.03|10918.4|10918.4|10918.4|10918.4|10918.03|10918.03|0
1648805330000|2022-04-01 09:28:50|10918.38|10918.38|10918.38|10918.38|10918.38|10918.38|10918.38|10918.38|0
1648805340000|2022-04-01 09:29:00|10921.65|10921.65|10923.2|10923.2|10923.2|10923.2|10921.65|10921.65|0
1648805370000|2022-04-01 09:29:30|10923.41|10923.41|10923.61|10923.61|10923.61|10923.61|10923.41|10923.41|0
1648805380000|2022-04-01 09:29:40|10924.79|10924.79|10924.91|10924.91|10924.91|10924.91|10924.79|10924.79|0
1648805390000|2022-04-01 09:29:50|10925.17|10925.17|10925.17|10925.17|10925.17|10925.17|10925.17|10925.17|0
1648805400000|2022-04-01 09:30:00|10925.59|10925.59|10927.66|10927.66|10927.66|10927.66|10925.59|10925.59|0
1648805410000|2022-04-01 09:30:10|10928.16|10928.16|10930.58|10930.58|10931.56|10931.56|10928.16|10928.16|0
1648805420000|2022-04-01 09:30:20|10931.77|10931.77|10934.42|10934.42|10934.42|10934.42|10931.46|10931.46|0
1648805430000|2022-04-01 09:30:30|10934.11|10934.11|10935.67|10935.67|10935.82|10935.82|10934.11|10934.11|0
1648805440000|2022-04-01 09:30:40|10936.28|10936.28|10937.43|10937.43|10937.43|10937.43|10935.97|10935.97|0
1648805460000|2022-04-01 09:31:00|10937.83|10937.83|10937.83|10937.83|10937.83|10937.83|10937.83|10937.83|0
1648805470000|2022-04-01 09:31:10|10936.85|10936.85|10934.11|10934.11|10936.85|10936.85|10934.11|10934.11|0
1648805490000|2022-04-01 09:31:30|10933.9|10933.9|10935.86|10935.86|10935.86|10935.86|10933.9|10933.9|0
1648805500000|2022-04-01 09:31:40|10936.65|10936.65|10936.65|10936.65|10936.65|10936.65|10936.65|10936.65|0
1648805510000|2022-04-01 09:31:50|10935.86|10935.86|10935.86|10935.86|10935.86|10935.86|10935.86|10935.86|0
1648805520000|2022-04-01 09:32:00|10936.25|10936.25|10937.23|10937.23|10937.23|10937.23|10936.25|10936.25|0
1648805530000|2022-04-01 09:32:10|10937.12|10937.12|10936.19|10936.19|10937.12|10937.12|10936.03|10936.03|0
1648805540000|2022-04-01 09:32:20|10935.96|10935.96|10935.86|10935.86|10935.96|10935.96|10935.86|10935.86|0
1648805550000|2022-04-01 09:32:30|10936.12|10936.12|10936.12|10936.12|10936.12|10936.12|10936.12|10936.12|0
1648805580000|2022-04-01 09:33:00|10935.93|10935.93|10935.93|10935.93|10935.93|10935.93|10935.93|10935.93|0
1648805590000|2022-04-01 09:33:10|10936.34|10936.34|10936.34|10936.34|10936.34|10936.34|10936.34|10936.34|0
1648805640000|2022-04-01 09:34:00|10935.36|10935.36|10935.36|10935.36|10935.36|10935.36|10935.36|10935.36|0
1648805650000|2022-04-01 09:34:10|10935.57|10935.57|10938.26|10938.26|10938.26|10938.26|10935.57|10935.57|0
1648805660000|2022-04-01 09:34:20|10938.32|10938.32|10937.56|10937.56|10938.32|10938.32|10937.35|10937.35|0
1648805670000|2022-04-01 09:34:30|10937.35|10937.35|10937.35|10937.35|10937.35|10937.35|10937.35|10937.35|0
1648805690000|2022-04-01 09:34:50|10938.53|10938.53|10938.53|10938.53|10938.53|10938.53|10938.53|10938.53|0
1648805700000|2022-04-01 09:35:00|10939.51|10939.51|10940.27|10940.27|10940.27|10940.27|10939.51|10939.51|0
1648805710000|2022-04-01 09:35:10|10940.53|10940.53|10941.97|10941.97|10941.97|10941.97|10940.53|10940.53|0
1648805740000|2022-04-01 09:35:40|10942.08|10942.08|10942.08|10942.08|10942.08|10942.08|10942.08|10942.08|0
1648805750000|2022-04-01 09:35:50|10942.29|10942.29|10942.29|10942.29|10942.29|10942.29|10942.29|10942.29|0
1648805770000|2022-04-01 09:36:10|10942.17|10942.17|10942.17|10942.17|10942.17|10942.17|10942.17|10942.17|0
1648805780000|2022-04-01 09:36:20|10942.52|10942.52|10942.52|10942.52|10942.52|10942.52|10942.52|10942.52|0
1648805810000|2022-04-01 09:36:50|10942.68|10942.68|10942.28|10942.28|10942.68|10942.68|10942.28|10942.28|0
1648805820000|2022-04-01 09:37:00|10942.4|10942.4|10941.42|10941.42|10942.4|10942.4|10941.42|10941.42|0
1648805830000|2022-04-01 09:37:10|10941.22|10941.22|10941.1|10941.1|10941.22|10941.22|10940.6|10940.6|0
1648805840000|2022-04-01 09:37:20|10940.99|10940.99|10940.25|10940.25|10940.99|10940.99|10940.25|10940.25|0
1648805850000|2022-04-01 09:37:30|10940.08|10940.08|10934.88|10934.88|10940.08|10940.08|10934.88|10934.88|0
1648805860000|2022-04-01 09:37:40|10934.76|10934.76|10934.67|10934.67|10934.76|10934.76|10934.67|10934.67|0
1648805870000|2022-04-01 09:37:50|10934.26|10934.26|10936.77|10936.77|10936.77|10936.77|10934.26|10934.26|0
1648805890000|2022-04-01 09:38:10|10938.72|10938.72|10940.06|10940.06|10940.06|10940.06|10938.72|10938.72|0
1648805930000|2022-04-01 09:38:50|10940.32|10940.32|10940.32|10940.32|10940.32|10940.32|10940.32|10940.32|0
1648805940000|2022-04-01 09:39:00|10940.41|10940.41|10940.41|10940.41|10940.41|10940.41|10940.41|10940.41|0
1648805970000|2022-04-01 09:39:30|10939.43|10939.43|10939.43|10939.43|10940.41|10940.41|10939.43|10939.43|0
1648805980000|2022-04-01 09:39:40|10940.12|10940.12|10940.12|10940.12|10940.12|10940.12|10940.12|10940.12|0
1648806000000|2022-04-01 09:40:00|10940|10940|10939.64|10939.64|10940|10940|10939.64|10939.64|0
1648806020000|2022-04-01 09:40:20|10939.71|10939.71|10939.71|10939.71|10939.71|10939.71|10939.71|10939.71|0
1648806030000|2022-04-01 09:40:30|10939.87|10939.87|10938.89|10938.89|10939.87|10939.87|10938.89|10938.89|0
1648806050000|2022-04-01 09:40:50|10939.87|10939.87|10937.91|10937.91|10939.87|10939.87|10937.91|10937.91|0
1648806060000|2022-04-01 09:41:00|10938.06|10938.06|10937.63|10937.63|10938.06|10938.06|10937.63|10937.63|0
1648806070000|2022-04-01 09:41:10|10937.57|10937.57|10937.68|10937.68|10937.68|10937.68|10937.57|10937.57|0
1648806080000|2022-04-01 09:41:20|10936.5|10936.5|10936.29|10936.29|10936.5|10936.5|10936.29|10936.29|0
1648806090000|2022-04-01 09:41:30|10936.38|10936.38|10936.38|10936.38|10936.38|10936.38|10936.38|10936.38|0
1648806100000|2022-04-01 09:41:40|10936.2|10936.2|10936.48|10936.48|10936.48|10936.48|10936.2|10936.2|0
1648806110000|2022-04-01 09:41:50|10938.43|10938.43|10938.43|10938.43|10938.43|10938.43|10938.43|10938.43|0
1648806120000|2022-04-01 09:42:00|10936.48|10936.48|10934.49|10934.49|10936.48|10936.48|10934.49|10934.49|0
1648806130000|2022-04-01 09:42:10|10934.1|10934.1|10934.1|10934.1|10934.1|10934.1|10934.1|10934.1|0
1648806140000|2022-04-01 09:42:20|10934.01|10934.01|10932.98|10932.98|10934.01|10934.01|10932.98|10932.98|0
1648806170000|2022-04-01 09:42:50|10932.91|10932.91|10932.68|10932.68|10932.91|10932.91|10932.68|10932.68|0
1648806180000|2022-04-01 09:43:00|10932.47|10932.47|10930.36|10930.36|10932.47|10932.47|10930.36|10930.36|0
1648806190000|2022-04-01 09:43:10|10929.97|10929.97|10927.78|10927.78|10929.97|10929.97|10927.78|10927.78|0
1648806200000|2022-04-01 09:43:20|10928.01|10928.01|10928.01|10928.01|10928.01|10928.01|10928.01|10928.01|0
1648806210000|2022-04-01 09:43:30|10928.13|10928.13|10928.13|10928.13|10928.13|10928.13|10928.13|10928.13|0
1648806230000|2022-04-01 09:43:50|10927.73|10927.73|10927.73|10927.73|10927.73|10927.73|10927.73|10927.73|0
1648806240000|2022-04-01 09:44:00|10928.13|10928.13|10928.13|10928.13|10928.13|10928.13|10928.13|10928.13|0
1648806250000|2022-04-01 09:44:10|10928.41|10928.41|10928.41|10928.41|10928.41|10928.41|10928.41|10928.41|0
1648806260000|2022-04-01 09:44:20|10927.43|10927.43|10928.57|10928.57|10928.57|10928.57|10927.43|10927.43|0
1648806270000|2022-04-01 09:44:30|10928.41|10928.41|10928.81|10928.81|10928.81|10928.81|10928.41|10928.41|0
1648806280000|2022-04-01 09:44:40|10928.51|10928.51|10928.51|10928.51|10928.51|10928.51|10928.51|10928.51|0
1648806290000|2022-04-01 09:44:50|10928.21|10928.21|10928.21|10928.21|10928.21|10928.21|10928.21|10928.21|0
1648806300000|2022-04-01 09:45:00|10928.07|10928.07|10927.56|10927.56|10928.07|10928.07|10927.56|10927.56|0
1648806310000|2022-04-01 09:45:10|10927.36|10927.36|10926.95|10926.95|10927.36|10927.36|10926.95|10926.95|0
1648806320000|2022-04-01 09:45:20|10927.15|10927.15|10927.15|10927.15|10927.15|10927.15|10927.15|10927.15|0
1648806350000|2022-04-01 09:45:50|10927.52|10927.52|10927.52|10927.52|10927.52|10927.52|10927.52|10927.52|0
1648806360000|2022-04-01 09:46:00|10927.92|10927.92|10927.92|10927.92|10927.92|10927.92|10927.92|10927.92|0
1648806380000|2022-04-01 09:46:20|10927.71|10927.71|10927.71|10927.71|10927.71|10927.71|10927.71|10927.71|0
1648806410000|2022-04-01 09:46:50|10927.32|10927.32|10925.36|10925.36|10927.71|10927.71|10925.36|10925.36|0
1648806420000|2022-04-01 09:47:00|10925.02|10925.02|10925.02|10925.02|10925.02|10925.02|10925.02|10925.02|0
1648806430000|2022-04-01 09:47:10|10924.67|10924.67|10923.42|10923.42|10924.67|10924.67|10923.42|10923.42|0
1648806450000|2022-04-01 09:47:30|10923.49|10923.49|10923.49|10923.49|10923.49|10923.49|10923.49|10923.49|0
1648806460000|2022-04-01 09:47:40|10924.46|10924.46|10924.46|10924.46|10924.46|10924.46|10924.46|10924.46|0
1648806470000|2022-04-01 09:47:50|10924.62|10924.62|10925.59|10925.59|10925.59|10925.59|10924.62|10924.62|0
1648806480000|2022-04-01 09:48:00|10925.8|10925.8|10925.8|10925.8|10925.8|10925.8|10925.8|10925.8|0
1648806490000|2022-04-01 09:48:10|10925.7|10925.7|10925.2|10925.2|10925.7|10925.7|10925.2|10925.2|0
1648806500000|2022-04-01 09:48:20|10925.09|10925.09|10924.78|10924.78|10925.09|10925.09|10924.78|10924.78|0
1648806510000|2022-04-01 09:48:30|10925.97|10925.97|10924.9|10924.9|10925.97|10925.97|10924.79|10924.79|0
1648806520000|2022-04-01 09:48:40|10922.54|10922.54|10921.36|10921.36|10922.54|10922.54|10921.35|10921.35|0
1648806540000|2022-04-01 09:49:00|10921.47|10921.47|10921.47|10921.47|10921.47|10921.47|10921.47|10921.47|0
1648806550000|2022-04-01 09:49:10|10921.17|10921.17|10921.17|10921.17|10921.17|10921.17|10921.17|10921.17|0
1648806560000|2022-04-01 09:49:20|10921.38|10921.38|10919.43|10919.43|10921.38|10921.38|10919.43|10919.43|0
1648806580000|2022-04-01 09:49:40|10918.45|10918.45|10918.45|10918.45|10918.45|10918.45|10918.45|10918.45|0
1648806600000|2022-04-01 09:50:00|10920.4|10920.4|10921.78|10921.78|10921.78|10921.78|10920.4|10920.4|0
1648806610000|2022-04-01 09:50:10|10919.82|10919.82|10918.63|10918.63|10919.82|10919.82|10918.63|10918.63|0
1648806630000|2022-04-01 09:50:30|10918.47|10918.47|10919|10919|10919|10919|10918.47|10918.47|0
1648806640000|2022-04-01 09:50:40|10918.5|10918.5|10918.74|10918.74|10918.74|10918.74|10918.24|10918.24|0
1648806670000|2022-04-01 09:51:10|10918.84|10918.84|10918.84|10918.84|10918.84|10918.84|10918.84|10918.84|0
1648806680000|2022-04-01 09:51:20|10919.3|10919.3|10920.88|10920.88|10920.88|10920.88|10919.3|10919.3|0
1648806690000|2022-04-01 09:51:30|10921|10921|10921|10921|10921|10921|10921|10921|0
1648806710000|2022-04-01 09:51:50|10921.12|10921.12|10921.35|10921.35|10921.35|10921.35|10921.12|10921.12|0
1648806720000|2022-04-01 09:52:00|10922.14|10922.14|10922.96|10922.96|10923.02|10923.02|10922.14|10922.14|0
1648806730000|2022-04-01 09:52:10|10921.98|10921.98|10921.46|10921.46|10922.96|10922.96|10921.46|10921.46|0
1648806740000|2022-04-01 09:52:20|10921.57|10921.57|10921.57|10921.57|10921.57|10921.57|10921.57|10921.57|0
1648806760000|2022-04-01 09:52:40|10921.83|10921.83|10921.83|10921.83|10921.83|10921.83|10921.83|10921.83|0
1648806770000|2022-04-01 09:52:50|10923.77|10923.77|10924.62|10924.62|10924.62|10924.62|10923.77|10923.77|0
1648806780000|2022-04-01 09:53:00|10924.75|10924.75|10921.78|10921.78|10924.75|10924.75|10921.78|10921.78|0
1648806790000|2022-04-01 09:53:10|10921.27|10921.27|10921.27|10921.27|10921.27|10921.27|10921.27|10921.27|0
1648806800000|2022-04-01 09:53:20|10921.67|10921.67|10921.67|10921.67|10921.67|10921.67|10921.67|10921.67|0
1648806810000|2022-04-01 09:53:30|10921.79|10921.79|10921.51|10921.51|10921.9|10921.9|10921.51|10921.51|0
1648806820000|2022-04-01 09:53:40|10921.11|10921.11|10919.72|10919.72|10921.11|10921.11|10919.72|10919.72|0
1648806840000|2022-04-01 09:54:00|10919.88|10919.88|10919.88|10919.88|10919.88|10919.88|10919.88|10919.88|0
1648806850000|2022-04-01 09:54:10|10920.28|10920.28|10920.67|10920.67|10920.67|10920.67|10920.28|10920.28|0
1648806860000|2022-04-01 09:54:20|10920.25|10920.25|10919.85|10919.85|10920.25|10920.25|10919.85|10919.85|0
1648806870000|2022-04-01 09:54:30|10919.46|10919.46|10919.46|10919.46|10919.46|10919.46|10919.46|10919.46|0
1648806880000|2022-04-01 09:54:40|10919.72|10919.72|10919.72|10919.72|10919.72|10919.72|10919.72|10919.72|0
1648806890000|2022-04-01 09:54:50|10919.6|10919.6|10917.44|10917.44|10919.6|10919.6|10917.44|10917.44|0
1648806900000|2022-04-01 09:55:00|10917.04|10917.04|10916.91|10916.91|10917.04|10917.04|10916.91|10916.91|0
1648806910000|2022-04-01 09:55:10|10916.83|10916.83|10916.83|10916.83|10916.83|10916.83|10916.83|10916.83|0
1648806940000|2022-04-01 09:55:40|10917.23|10917.23|10917.23|10917.23|10917.23|10917.23|10917.23|10917.23|0
1648806950000|2022-04-01 09:55:50|10917.11|10917.11|10917.04|10917.04|10917.11|10917.11|10917.04|10917.04|0
1648806960000|2022-04-01 09:56:00|10916.96|10916.96|10916.56|10916.56|10916.96|10916.96|10916.56|10916.56|0
1648806970000|2022-04-01 09:56:10|10916.68|10916.68|10916.68|10916.68|10916.68|10916.68|10916.68|10916.68|0
1648806980000|2022-04-01 09:56:20|10917.08|10917.08|10917.08|10917.08|10917.08|10917.08|10917.08|10917.08|0
1648806990000|2022-04-01 09:56:30|10917.23|10917.23|10919.02|10919.02|10921.39|10921.39|10917.23|10917.23|0
1648807000000|2022-04-01 09:56:40|10918.93|10918.93|10918.93|10918.93|10918.93|10918.93|10918.93|10918.93|0
1648807010000|2022-04-01 09:56:50|10918.53|10918.53|10918.53|10918.53|10918.53|10918.53|10918.53|10918.53|0
1648807020000|2022-04-01 09:57:00|10916.57|10916.57|10916.57|10916.57|10916.57|10916.57|10916.57|10916.57|0
1648807040000|2022-04-01 09:57:20|10916.18|10916.18|10916.18|10916.18|10916.18|10916.18|10916.18|10916.18|0
1648807050000|2022-04-01 09:57:30|10915.78|10915.78|10915.78|10915.78|10915.78|10915.78|10915.78|10915.78|0
1648807070000|2022-04-01 09:57:50|10915.84|10915.84|10916.11|10916.11|10916.11|10916.11|10915.5|10915.5|0
1648807080000|2022-04-01 09:58:00|10916.03|10916.03|10918.05|10918.05|10918.4|10918.4|10916.03|10916.03|0
1648807090000|2022-04-01 09:58:10|10917.82|10917.82|10917.82|10917.82|10917.82|10917.82|10917.82|10917.82|0
1648807120000|2022-04-01 09:58:40|10918.12|10918.12|10918.01|10918.01|10918.42|10918.42|10918.01|10918.01|0
1648807130000|2022-04-01 09:58:50|10919.2|10919.2|10919.36|10919.36|10919.36|10919.36|10919.2|10919.2|0
1648807140000|2022-04-01 09:59:00|10919.62|10919.62|10920.85|10920.85|10921.06|10921.06|10919.62|10919.62|0
1648807150000|2022-04-01 09:59:10|10920.95|10920.95|10920.95|10920.95|10920.95|10920.95|10920.95|10920.95|0
1648807160000|2022-04-01 09:59:20|10921.6|10921.6|10921.6|10921.6|10921.6|10921.6|10921.6|10921.6|0
1648807180000|2022-04-01 09:59:40|10921.1|10921.1|10917.76|10917.76|10921.1|10921.1|10917.05|10917.05|0
1648807190000|2022-04-01 09:59:50|10917.64|10917.64|10918.48|10918.48|10918.48|10918.48|10917.64|10917.64|0
1648807200000|2022-04-01 10:00:00|10918.8|10918.8|10919.3|10919.3|10919.3|10919.3|10918.8|10918.8|0
1648807210000|2022-04-01 10:00:10|10918.96|10918.96|10918.96|10918.96|10918.96|10918.96|10918.96|10918.96|0
1648807220000|2022-04-01 10:00:20|10918.84|10918.84|10921.27|10921.27|10921.27|10921.27|10918.84|10918.84|0
1648807230000|2022-04-01 10:00:30|10921.67|10921.67|10921.18|10921.18|10921.67|10921.67|10921.18|10921.18|0
1648807240000|2022-04-01 10:00:40|10921.58|10921.58|10921.58|10921.58|10921.58|10921.58|10921.58|10921.58|0
1648807250000|2022-04-01 10:00:50|10921.71|10921.71|10925.96|10925.96|10925.96|10925.96|10921.71|10921.71|0
1648807260000|2022-04-01 10:01:00|10926.3|10926.3|10925.43|10925.43|10926.3|10926.3|10925.33|10925.33|0
1648807270000|2022-04-01 10:01:10|10925.56|10925.56|10925.05|10925.05|10925.97|10925.97|10925.05|10925.05|0
1648807280000|2022-04-01 10:01:20|10924.65|10924.65|10924.65|10924.65|10924.65|10924.65|10924.65|10924.65|0
1648807300000|2022-04-01 10:01:40|10924.23|10924.23|10925.02|10925.02|10925.19|10925.19|10924.23|10924.23|0
1648807310000|2022-04-01 10:01:50|10929.14|10929.14|10928.16|10928.16|10929.14|10929.14|10928.16|10928.16|0
1648807320000|2022-04-01 10:02:00|10928.25|10928.25|10928.43|10928.43|10928.58|10928.58|10928.25|10928.25|0
1648807330000|2022-04-01 10:02:10|10927.46|10927.46|10927.72|10927.72|10928.05|10928.05|10927.46|10927.46|0
1648807340000|2022-04-01 10:02:20|10928.05|10928.05|10927.72|10927.72|10928.05|10928.05|10927.72|10927.72|0
1648807350000|2022-04-01 10:02:30|10926.74|10926.74|10926.77|10926.77|10927.16|10927.16|10926.74|10926.74|0
1648807360000|2022-04-01 10:02:40|10927.74|10927.74|10927.74|10927.74|10927.88|10927.88|10927.74|10927.74|0
1648807380000|2022-04-01 10:03:00|10927.86|10927.86|10927.53|10927.53|10927.86|10927.86|10927.53|10927.53|0
1648807400000|2022-04-01 10:03:20|10927.86|10927.86|10927.53|10927.53|10927.93|10927.93|10927.53|10927.53|0
1648807410000|2022-04-01 10:03:30|10928.71|10928.71|10928.71|10928.71|10928.71|10928.71|10928.71|10928.71|0
1648807430000|2022-04-01 10:03:50|10928.81|10928.81|10928.81|10928.81|10928.81|10928.81|10928.81|10928.81|0
1648807440000|2022-04-01 10:04:00|10928.7|10928.7|10925.65|10925.65|10928.7|10928.7|10925.65|10925.65|0
1648807450000|2022-04-01 10:04:10|10927.6|10927.6|10928.97|10928.97|10929.47|10929.47|10927.6|10927.6|0
1648807460000|2022-04-01 10:04:20|10928.8|10928.8|10928.45|10928.45|10928.87|10928.87|10928.41|10928.41|0
1648807480000|2022-04-01 10:04:40|10928.35|10928.35|10928.45|10928.45|10928.45|10928.45|10928.35|10928.35|0
1648807490000|2022-04-01 10:04:50|10928.65|10928.65|10928.65|10928.65|10928.65|10928.65|10928.65|10928.65|0
1648807500000|2022-04-01 10:05:00|10927.46|10927.46|10928.42|10928.42|10928.81|10928.81|10927.46|10927.46|0
1648807510000|2022-04-01 10:05:10|10928.25|10928.25|10928.25|10928.25|10928.25|10928.25|10928.25|10928.25|0
1648807520000|2022-04-01 10:05:20|10928.04|10928.04|10928.24|10928.24|10928.24|10928.24|10928.04|10928.04|0
1648807540000|2022-04-01 10:05:40|10928.36|10928.36|10927.96|10927.96|10928.36|10928.36|10927.96|10927.96|0
1648807550000|2022-04-01 10:05:50|10926.98|10926.98|10921.86|10921.86|10926.98|10926.98|10921.86|10921.86|0
1648807570000|2022-04-01 10:06:10|10921.46|10921.46|10921.46|10921.46|10921.46|10921.46|10921.46|10921.46|0
1648807580000|2022-04-01 10:06:20|10921.06|10921.06|10920.94|10920.94|10921.06|10921.06|10918.99|10918.99|0
1648807590000|2022-04-01 10:06:30|10921.04|10921.04|10919.6|10919.6|10921.04|10921.04|10919.6|10919.6|0
1648807600000|2022-04-01 10:06:40|10919.72|10919.72|10920.02|10920.02|10920.02|10920.02|10919.72|10919.72|0
1648807610000|2022-04-01 10:06:50|10919.02|10919.02|10918.52|10918.52|10919.02|10919.02|10918.52|10918.52|0
1648807620000|2022-04-01 10:07:00|10917.33|10917.33|10917.33|10917.33|10917.33|10917.33|10917.33|10917.33|0
1648807640000|2022-04-01 10:07:20|10917.17|10917.17|10917.27|10917.27|10917.27|10917.27|10917.17|10917.17|0
1648807650000|2022-04-01 10:07:30|10917.67|10917.67|10917.66|10917.66|10917.87|10917.87|10917.66|10917.66|0
1648807670000|2022-04-01 10:07:50|10917.76|10917.76|10917.76|10917.76|10917.76|10917.76|10917.76|10917.76|0
1648807680000|2022-04-01 10:08:00|10917.21|10917.21|10914.85|10914.85|10917.21|10917.21|10914.85|10914.85|0
1648807690000|2022-04-01 10:08:10|10914.47|10914.47|10914.08|10914.08|10914.47|10914.47|10914.08|10914.08|0
1648807700000|2022-04-01 10:08:20|10914.19|10914.19|10914.19|10914.19|10914.19|10914.19|10914.19|10914.19|0
1648807710000|2022-04-01 10:08:30|10913.93|10913.93|10913.93|10913.93|10913.93|10913.93|10913.93|10913.93|0
1648807720000|2022-04-01 10:08:40|10914.05|10914.05|10914.05|10914.05|10914.05|10914.05|10914.05|10914.05|0
1648807750000|2022-04-01 10:09:10|10913.95|10913.95|10913.95|10913.95|10913.95|10913.95|10913.95|10913.95|0
1648807760000|2022-04-01 10:09:20|10913.72|10913.72|10913.72|10913.72|10913.72|10913.72|10913.72|10913.72|0
1648807770000|2022-04-01 10:09:30|10914.11|10914.11|10914.11|10914.11|10914.11|10914.11|10914.11|10914.11|0
1648807780000|2022-04-01 10:09:40|10914.3|10914.3|10914.3|10914.3|10914.3|10914.3|10914.3|10914.3|0
1648807790000|2022-04-01 10:09:50|10914.4|10914.4|10914.4|10914.4|10914.4|10914.4|10914.4|10914.4|0
1648807800000|2022-04-01 10:10:00|10915.58|10915.58|10916.05|10916.05|10916.05|10916.05|10915.58|10915.58|0
1648807810000|2022-04-01 10:10:10|10914.87|10914.87|10914.99|10914.99|10914.99|10914.99|10914.87|10914.87|0
1648807820000|2022-04-01 10:10:20|10915.1|10915.1|10915.1|10915.1|10915.1|10915.1|10915.1|10915.1|0
1648807840000|2022-04-01 10:10:40|10914.71|10914.71|10914.71|10914.71|10914.71|10914.71|10914.71|10914.71|0
1648807860000|2022-04-01 10:11:00|10917.06|10917.06|10917.17|10917.17|10917.17|10917.17|10917.06|10917.06|0
1648807870000|2022-04-01 10:11:10|10918.47|10918.47|10918.47|10918.47|10918.47|10918.47|10918.47|10918.47|0
1648807880000|2022-04-01 10:11:20|10918.9|10918.9|10919.01|10919.01|10919.01|10919.01|10918.9|10918.9|0
1648807900000|2022-04-01 10:11:40|10919.36|10919.36|10919.36|10919.36|10919.36|10919.36|10919.36|10919.36|0
1648807920000|2022-04-01 10:12:00|10919.47|10919.47|10918.87|10918.87|10919.47|10919.47|10918.87|10918.87|0
1648807930000|2022-04-01 10:12:10|10919.21|10919.21|10919.21|10919.21|10919.21|10919.21|10919.21|10919.21|0
1648807950000|2022-04-01 10:12:30|10921.16|10921.16|10921.33|10921.33|10921.33|10921.33|10921.16|10921.16|0
1648807960000|2022-04-01 10:12:40|10920.83|10920.83|10920.83|10920.83|10920.83|10920.83|10920.83|10920.83|0
1648807970000|2022-04-01 10:12:50|10920.65|10920.65|10920.65|10920.65|10920.65|10920.65|10920.65|10920.65|0
1648807980000|2022-04-01 10:13:00|10920.72|10920.72|10920.14|10920.14|10920.72|10920.72|10920.14|10920.14|0
1648807990000|2022-04-01 10:13:10|10920.31|10920.31|10920.31|10920.31|10920.31|10920.31|10920.14|10920.14|0
1648808010000|2022-04-01 10:13:30|10920.01|10920.01|10920.01|10920.01|10920.01|10920.01|10920.01|10920.01|0
1648808020000|2022-04-01 10:13:40|10919.8|10919.8|10919.8|10919.8|10919.8|10919.8|10919.8|10919.8|0
1648808040000|2022-04-01 10:14:00|10919.6|10919.6|10919.38|10919.38|10919.8|10919.8|10919.38|10919.38|0
1648808050000|2022-04-01 10:14:10|10919.27|10919.27|10918.76|10918.76|10919.27|10919.27|10918.76|10918.76|0
1648808060000|2022-04-01 10:14:20|10918.86|10918.86|10918.86|10918.86|10918.86|10918.86|10918.86|10918.86|0
1648808070000|2022-04-01 10:14:30|10918.97|10918.97|10918.76|10918.76|10918.97|10918.97|10918.76|10918.76|0
1648808080000|2022-04-01 10:14:40|10918.37|10918.37|10918.02|10918.02|10918.37|10918.37|10918.02|10918.02|0
1648808090000|2022-04-01 10:14:50|10917.52|10917.52|10917.17|10917.17|10917.52|10917.52|10917.17|10917.17|0
1648808100000|2022-04-01 10:15:00|10916.96|10916.96|10914.3|10914.3|10916.96|10916.96|10913.11|10913.11|0
1648808110000|2022-04-01 10:15:10|10914.8|10914.8|10913.61|10913.61|10914.8|10914.8|10913.61|10913.61|0
1648808120000|2022-04-01 10:15:20|10913.11|10913.11|10912.77|10912.77|10913.11|10913.11|10912.77|10912.77|0
1648808170000|2022-04-01 10:16:10|10913.17|10913.17|10914.45|10914.45|10915.45|10915.45|10913.04|10913.04|0
1648808180000|2022-04-01 10:16:20|10913.94|10913.94|10913.94|10913.94|10913.94|10913.94|10913.94|10913.94|0
1648808190000|2022-04-01 10:16:30|10914.1|10914.1|10913.7|10913.7|10914.1|10914.1|10913.7|10913.7|0
1648808200000|2022-04-01 10:16:40|10913.36|10913.36|10913.86|10913.86|10913.86|10913.86|10913.36|10913.36|0
1648808220000|2022-04-01 10:17:00|10914.25|10914.25|10913.86|10913.86|10914.25|10914.25|10913.86|10913.86|0
1648808230000|2022-04-01 10:17:10|10913.74|10913.74|10910.69|10910.69|10913.74|10913.74|10910.69|10910.69|0
1648808240000|2022-04-01 10:17:20|10910.49|10910.49|10910.29|10910.29|10910.49|10910.49|10910.29|10910.29|0
1648808250000|2022-04-01 10:17:30|10910.26|10910.26|10910.26|10910.26|10910.26|10910.26|10910.26|10910.26|0
1648808270000|2022-04-01 10:17:50|10910.61|10910.61|10910.61|10910.61|10910.61|10910.61|10910.61|10910.61|0
1648808300000|2022-04-01 10:18:20|10910.49|10910.49|10910.49|10910.49|10910.49|10910.49|10910.49|10910.49|0
1648808310000|2022-04-01 10:18:30|10910.15|10910.15|10909.7|10909.7|10910.15|10910.15|10909.7|10909.7|0
1648808320000|2022-04-01 10:18:40|10909.5|10909.5|10909.37|10909.37|10909.71|10909.71|10909.37|10909.37|0
1648808330000|2022-04-01 10:18:50|10908.95|10908.95|10909.29|10909.29|10909.29|10909.29|10908.95|10908.95|0
1648808350000|2022-04-01 10:19:10|10909.18|10909.18|10910.65|10910.65|10910.65|10910.65|10909.18|10909.18|0
1648808360000|2022-04-01 10:19:20|10910.47|10910.47|10910.35|10910.35|10910.47|10910.47|10910.35|10910.35|0
1648808370000|2022-04-01 10:19:30|10911.54|10911.54|10911.54|10911.54|10911.54|10911.54|10911.54|10911.54|0
1648808380000|2022-04-01 10:19:40|10911.34|10911.34|10911.34|10911.34|10911.34|10911.34|10911.34|10911.34|0
1648808400000|2022-04-01 10:20:00|10911.19|10911.19|10910.54|10910.54|10911.19|10911.19|10910.54|10910.54|0
1648808420000|2022-04-01 10:20:20|10910.43|10910.43|10910.22|10910.22|10910.43|10910.43|10910.22|10910.22|0
1648808440000|2022-04-01 10:20:40|10910.08|10910.08|10910.08|10910.08|10910.08|10910.08|10910.08|10910.08|0
1648808470000|2022-04-01 10:21:10|10909.68|10909.68|10909.68|10909.68|10909.68|10909.68|10909.68|10909.68|0
1648808480000|2022-04-01 10:21:20|10909.59|10909.59|10909.81|10909.81|10910.01|10910.01|10909.59|10909.59|0
1648808490000|2022-04-01 10:21:30|10909.6|10909.6|10909.14|10909.14|10909.6|10909.6|10909.14|10909.14|0
1648808500000|2022-04-01 10:21:40|10908.74|10908.74|10908.74|10908.74|10908.74|10908.74|10908.74|10908.74|0
1648808510000|2022-04-01 10:21:50|10908.39|10908.39|10908.21|10908.21|10908.39|10908.39|10908.21|10908.21|0
1648808520000|2022-04-01 10:22:00|10907.21|10907.21|10904.46|10904.46|10907.21|10907.21|10904.06|10904.06|0
1648808530000|2022-04-01 10:22:10|10904.34|10904.34|10904.18|10904.18|10904.34|10904.34|10904.18|10904.18|0
1648808540000|2022-04-01 10:22:20|10903.98|10903.98|10903.88|10903.88|10903.98|10903.98|10903.88|10903.88|0
1648808550000|2022-04-01 10:22:30|10903.46|10903.46|10903.86|10903.86|10903.86|10903.86|10903.46|10903.46|0
1648808560000|2022-04-01 10:22:40|10903.46|10903.46|10903.46|10903.46|10903.46|10903.46|10903.46|10903.46|0
1648808570000|2022-04-01 10:22:50|10903.26|10903.26|10903.26|10903.26|10903.26|10903.26|10903.26|10903.26|0
1648808590000|2022-04-01 10:23:10|10904.24|10904.24|10904.66|10904.66|10904.66|10904.66|10904.24|10904.24|0
1648808600000|2022-04-01 10:23:20|10905.06|10905.06|10905.18|10905.18|10905.18|10905.18|10905.06|10905.06|0
1648808610000|2022-04-01 10:23:30|10904.88|10904.88|10904.88|10904.88|10904.88|10904.88|10904.88|10904.88|0
1648808620000|2022-04-01 10:23:40|10903.87|10903.87|10903.87|10903.87|10903.87|10903.87|10903.87|10903.87|0
1648808640000|2022-04-01 10:24:00|10903.53|10903.53|10903.87|10903.87|10903.87|10903.87|10903.53|10903.53|0
1648808650000|2022-04-01 10:24:10|10904.22|10904.22|10904.22|10904.22|10904.22|10904.22|10904.22|10904.22|0
1648808690000|2022-04-01 10:24:50|10903.58|10903.58|10903.35|10903.35|10903.58|10903.58|10903.35|10903.35|0
1648808700000|2022-04-01 10:25:00|10903.26|10903.26|10903.76|10903.76|10903.76|10903.76|10903.26|10903.26|0
1648808710000|2022-04-01 10:25:10|10903.93|10903.93|10904.67|10904.67|10904.67|10904.67|10903.93|10903.93|0
1648808730000|2022-04-01 10:25:30|10904.27|10904.27|10907.43|10907.43|10907.43|10907.43|10904.27|10904.27|0
1648808740000|2022-04-01 10:25:40|10907.04|10907.04|10907.04|10907.04|10907.04|10907.04|10907.04|10907.04|0
1648808750000|2022-04-01 10:25:50|10905.85|10905.85|10905.85|10905.85|10905.85|10905.85|10905.85|10905.85|0
1648808760000|2022-04-01 10:26:00|10905.74|10905.74|10902.81|10902.81|10906.92|10906.92|10902.81|10902.81|0
1648808770000|2022-04-01 10:26:10|10902.98|10902.98|10902.98|10902.98|10902.98|10902.98|10902.98|10902.98|0
1648808780000|2022-04-01 10:26:20|10902.57|10902.57|10902.57|10902.57|10902.57|10902.57|10902.57|10902.57|0
1648808790000|2022-04-01 10:26:30|10902.49|10902.49|10902.42|10902.42|10902.49|10902.49|10902.42|10902.42|0
1648808800000|2022-04-01 10:26:40|10902.58|10902.58|10902.58|10902.58|10902.58|10902.58|10902.58|10902.58|0
1648808810000|2022-04-01 10:26:50|10902.5|10902.5|10902.5|10902.5|10902.5|10902.5|10902.5|10902.5|0
1648808820000|2022-04-01 10:27:00|10902.32|10902.32|10902.23|10902.23|10902.32|10902.32|10902.23|10902.23|0
1648808830000|2022-04-01 10:27:10|10901.81|10901.81|10901.6|10901.6|10901.81|10901.81|10901.6|10901.6|0
1648808840000|2022-04-01 10:27:20|10901.25|10901.25|10901.25|10901.25|10901.25|10901.25|10901.25|10901.25|0
1648808850000|2022-04-01 10:27:30|10900.73|10900.73|10900.03|10900.03|10901.09|10901.09|10900.03|10900.03|0
1648808860000|2022-04-01 10:27:40|10900.44|10900.44|10900.05|10900.05|10900.44|10900.44|10900.05|10900.05|0
1648808870000|2022-04-01 10:27:50|10899.84|10899.84|10899.84|10899.84|10899.84|10899.84|10899.84|10899.84|0
1648808880000|2022-04-01 10:28:00|10900.17|10900.17|10900.17|10900.17|10900.17|10900.17|10900.17|10900.17|0
1648808890000|2022-04-01 10:28:10|10900.05|10900.05|10900.05|10900.05|10900.05|10900.05|10900.05|10900.05|0
1648808920000|2022-04-01 10:28:40|10899.63|10899.63|10899.63|10899.63|10899.63|10899.63|10899.63|10899.63|0
1648808930000|2022-04-01 10:28:50|10899.79|10899.79|10899.79|10899.79|10899.79|10899.79|10899.79|10899.79|0
1648808970000|2022-04-01 10:29:30|10899.91|10899.91|10902.95|10902.95|10902.95|10902.95|10899.91|10899.91|0
1648808980000|2022-04-01 10:29:40|10903.35|10903.35|10904.67|10904.67|10904.67|10904.67|10903.35|10903.35|0
1648808990000|2022-04-01 10:29:50|10905.86|10905.86|10905.86|10905.86|10905.86|10905.86|10905.86|10905.86|0
1648809000000|2022-04-01 10:30:00|10905.97|10905.97|10905.21|10905.21|10905.97|10905.97|10905.09|10905.09|0
1648809010000|2022-04-01 10:30:10|10905.41|10905.41|10905.41|10905.41|10905.41|10905.41|10905.41|10905.41|0
1648809020000|2022-04-01 10:30:20|10905.61|10905.61|10905.61|10905.61|10905.61|10905.61|10905.61|10905.61|0
1648809030000|2022-04-01 10:30:30|10905.22|10905.22|10905.12|10905.12|10906.4|10906.4|10905.12|10905.12|0
1648809040000|2022-04-01 10:30:40|10904.91|10904.91|10903.82|10903.82|10904.91|10904.91|10903.82|10903.82|0
1648809050000|2022-04-01 10:30:50|10903.61|10903.61|10903.11|10903.11|10903.61|10903.61|10903.11|10903.11|0
1648809080000|2022-04-01 10:31:20|10902.27|10902.27|10902.27|10902.27|10902.27|10902.27|10902.27|10902.27|0
1648809090000|2022-04-01 10:31:30|10901.87|10901.87|10901.87|10901.87|10901.87|10901.87|10901.87|10901.87|0
1648809100000|2022-04-01 10:31:40|10901.47|10901.47|10901.47|10901.47|10901.87|10901.87|10901.47|10901.47|0
1648809110000|2022-04-01 10:31:50|10901.07|10901.07|10901.07|10901.07|10901.07|10901.07|10901.07|10901.07|0
1648809120000|2022-04-01 10:32:00|10899.89|10899.89|10900.87|10900.87|10902.82|10902.82|10899.89|10899.89|0
1648809140000|2022-04-01 10:32:20|10901.26|10901.26|10901.26|10901.26|10901.26|10901.26|10901.26|10901.26|0
1648809150000|2022-04-01 10:32:30|10900.87|10900.87|10904.59|10904.59|10904.59|10904.59|10900.87|10900.87|0
1648809170000|2022-04-01 10:32:50|10904.2|10904.2|10904.2|10904.2|10904.2|10904.2|10904.2|10904.2|0
1648809180000|2022-04-01 10:33:00|10903.01|10903.01|10903.09|10903.09|10903.09|10903.09|10903.01|10903.01|0
1648809190000|2022-04-01 10:33:10|10902.94|10902.94|10902.94|10902.94|10902.94|10902.94|10902.94|10902.94|0
1648809210000|2022-04-01 10:33:30|10903.33|10903.33|10903.33|10903.33|10903.33|10903.33|10903.33|10903.33|0
1648809220000|2022-04-01 10:33:40|10903.54|10903.54|10903.54|10903.54|10903.54|10903.54|10903.54|10903.54|0
1648809240000|2022-04-01 10:34:00|10904.73|10904.73|10904.42|10904.42|10904.73|10904.73|10904.42|10904.42|0
1648809250000|2022-04-01 10:34:10|10903.92|10903.92|10903.92|10903.92|10903.92|10903.92|10903.92|10903.92|0
1648809260000|2022-04-01 10:34:20|10903.52|10903.52|10903.52|10903.52|10903.52|10903.52|10903.52|10903.52|0
1648809270000|2022-04-01 10:34:30|10903.94|10903.94|10903.64|10903.64|10903.94|10903.94|10903.64|10903.64|0
1648809290000|2022-04-01 10:34:50|10903.56|10903.56|10902.38|10902.38|10903.56|10903.56|10902.38|10902.38|0
1648809300000|2022-04-01 10:35:00|10902.15|10902.15|10902.34|10902.34|10902.34|10902.34|10902.03|10902.03|0
1648809310000|2022-04-01 10:35:10|10902.08|10902.08|10901.82|10901.82|10902.08|10902.08|10901.82|10901.82|0
1648809320000|2022-04-01 10:35:20|10902.51|10902.51|10902.51|10902.51|10902.51|10902.51|10902.51|10902.51|0
1648809330000|2022-04-01 10:35:30|10902.31|10902.31|10902.31|10902.31|10902.31|10902.31|10902.31|10902.31|0
1648809340000|2022-04-01 10:35:40|10902.49|10902.49|10902.49|10902.49|10902.49|10902.49|10902.49|10902.49|0
1648809370000|2022-04-01 10:36:10|10902.14|10902.14|10902.28|10902.28|10902.49|10902.49|10902.14|10902.14|0
1648809380000|2022-04-01 10:36:20|10902.62|10902.62|10902.62|10902.62|10902.62|10902.62|10902.62|10902.62|0
1648809400000|2022-04-01 10:36:40|10902.12|10902.12|10901.86|10901.86|10902.36|10902.36|10901.86|10901.86|0
1648809410000|2022-04-01 10:36:50|10901.36|10901.36|10901.48|10901.48|10901.48|10901.48|10901.36|10901.36|0
1648809420000|2022-04-01 10:37:00|10901.98|10901.98|10901.73|10901.73|10902.37|10902.37|10901.48|10901.48|0
1648809430000|2022-04-01 10:37:10|10901.99|10901.99|10901.83|10901.83|10901.99|10901.99|10901.83|10901.83|0
1648809440000|2022-04-01 10:37:20|10901.53|10901.53|10901.53|10901.53|10901.53|10901.53|10901.53|10901.53|0
1648809450000|2022-04-01 10:37:30|10901.13|10901.13|10901.02|10901.02|10901.13|10901.13|10901.02|10901.02|0
1648809460000|2022-04-01 10:37:40|10901.32|10901.32|10900.82|10900.82|10901.32|10901.32|10900.82|10900.82|0
1648809470000|2022-04-01 10:37:50|10900.32|10900.32|10900.22|10900.22|10900.32|10900.32|10900.05|10900.05|0
1648809480000|2022-04-01 10:38:00|10899.9|10899.9|10900.33|10900.33|10900.68|10900.68|10899.49|10899.49|0
1648809500000|2022-04-01 10:38:20|10899.15|10899.15|10899.15|10899.15|10899.15|10899.15|10899.15|10899.15|0
1648809510000|2022-04-01 10:38:30|10899.55|10899.55|10899.94|10899.94|10899.94|10899.94|10899.55|10899.55|0
1648809520000|2022-04-01 10:38:40|10899.84|10899.84|10899.78|10899.78|10900.25|10900.25|10899.78|10899.78|0
1648809530000|2022-04-01 10:38:50|10899.71|10899.71|10899.71|10899.71|10899.71|10899.71|10899.71|10899.71|0
1648809540000|2022-04-01 10:39:00|10899.82|10899.82|10899.82|10899.82|10899.82|10899.82|10899.82|10899.82|0
1648809550000|2022-04-01 10:39:10|10899.62|10899.62|10900.21|10900.21|10900.41|10900.41|10899.62|10899.62|0
1648809560000|2022-04-01 10:39:20|10899.81|10899.81|10899.81|10899.81|10899.81|10899.81|10899.81|10899.81|0
1648809570000|2022-04-01 10:39:30|10899.41|10899.41|10899.41|10899.41|10899.41|10899.41|10899.41|10899.41|0
1648809580000|2022-04-01 10:39:40|10899.15|10899.15|10898.13|10898.13|10899.15|10899.15|10897.97|10897.97|0
1648809590000|2022-04-01 10:39:50|10898.01|10898.01|10898.03|10898.03|10898.13|10898.13|10897.73|10897.73|0
1648809600000|2022-04-01 10:40:00|10899.03|10899.03|10899.29|10899.29|10899.29|10899.29|10899.03|10899.03|0
1648809610000|2022-04-01 10:40:10|10899.16|10899.16|10899.12|10899.12|10899.26|10899.26|10898.92|10898.92|0
1648809620000|2022-04-01 10:40:20|10898.11|10898.11|10897.71|10897.71|10898.11|10898.11|10897.71|10897.71|0
1648809630000|2022-04-01 10:40:30|10897.92|10897.92|10898.17|10898.17|10898.32|10898.32|10897.92|10897.92|0
1648809640000|2022-04-01 10:40:40|10897.94|10897.94|10897.94|10897.94|10897.94|10897.94|10897.94|10897.94|0
1648809650000|2022-04-01 10:40:50|10898.36|10898.36|10898.36|10898.36|10898.36|10898.36|10898.36|10898.36|0
1648809670000|2022-04-01 10:41:10|10898.24|10898.24|10898.44|10898.44|10898.44|10898.44|10898.24|10898.24|0
1648809690000|2022-04-01 10:41:30|10898.9|10898.9|10898.81|10898.81|10899.02|10899.02|10898.81|10898.81|0
1648809700000|2022-04-01 10:41:40|10898.79|10898.79|10898.79|10898.79|10898.79|10898.79|10898.79|10898.79|0
1648809710000|2022-04-01 10:41:50|10898.67|10898.67|10898.54|10898.54|10898.67|10898.67|10898.54|10898.54|0
1648809730000|2022-04-01 10:42:10|10899.52|10899.52|10899.52|10899.52|10899.52|10899.52|10899.52|10899.52|0
1648809740000|2022-04-01 10:42:20|10899.64|10899.64|10897.45|10897.45|10899.75|10899.75|10897.45|10897.45|0
1648809750000|2022-04-01 10:42:30|10897.85|10897.85|10897.85|10897.85|10897.85|10897.85|10897.85|10897.85|0
1648809760000|2022-04-01 10:42:40|10897.45|10897.45|10897.51|10897.51|10897.71|10897.71|10897.45|10897.45|0
1648809770000|2022-04-01 10:42:50|10896.33|10896.33|10896.33|10896.33|10896.33|10896.33|10896.33|10896.33|0
1648809780000|2022-04-01 10:43:00|10896.17|10896.17|10896.57|10896.57|10896.57|10896.57|10896.17|10896.17|0
1648809790000|2022-04-01 10:43:10|10896.31|10896.31|10896.31|10896.31|10896.31|10896.31|10896.31|10896.31|0
1648809800000|2022-04-01 10:43:20|10898.26|10898.26|10897.89|10897.89|10898.26|10898.26|10896.89|10896.89|0
1648809820000|2022-04-01 10:43:40|10897.5|10897.5|10897.88|10897.88|10897.88|10897.88|10897.5|10897.5|0
1648809830000|2022-04-01 10:43:50|10898.11|10898.11|10896.81|10896.81|10898.11|10898.11|10896.81|10896.81|0
1648809840000|2022-04-01 10:44:00|10895.84|10895.84|10895.44|10895.44|10895.84|10895.84|10895.44|10895.44|0
1648809850000|2022-04-01 10:44:10|10894.46|10894.46|10894.38|10894.38|10894.46|10894.46|10894.38|10894.38|0
1648809860000|2022-04-01 10:44:20|10894.18|10894.18|10895.16|10895.16|10895.16|10895.16|10894.18|10894.18|0
1648809870000|2022-04-01 10:44:30|10893.97|10893.97|10892.96|10892.96|10893.97|10893.97|10892.96|10892.96|0
1648809880000|2022-04-01 10:44:40|10891.99|10891.99|10891.41|10891.41|10891.99|10891.99|10891.01|10891.01|0
1648809890000|2022-04-01 10:44:50|10891.29|10891.29|10891.21|10891.21|10891.29|10891.29|10890.95|10890.95|0
1648809900000|2022-04-01 10:45:00|10890.95|10890.95|10890.95|10890.95|10890.95|10890.95|10890.95|10890.95|0
1648809910000|2022-04-01 10:45:10|10890.79|10890.79|10891.8|10891.8|10891.8|10891.8|10890.79|10890.79|0
1648809930000|2022-04-01 10:45:30|10892.03|10892.03|10894.39|10894.39|10894.39|10894.39|10892.03|10892.03|0
1648809940000|2022-04-01 10:45:40|10893.21|10893.21|10893.15|10893.15|10893.36|10893.36|10893.15|10893.15|0
1648809950000|2022-04-01 10:45:50|10891.97|10891.97|10892.12|10892.12|10892.12|10892.12|10891.97|10891.97|0
1648809960000|2022-04-01 10:46:00|10892.29|10892.29|10892.29|10892.29|10892.29|10892.29|10892.29|10892.29|0
1648809970000|2022-04-01 10:46:10|10892.12|10892.12|10892.12|10892.12|10892.12|10892.12|10892.12|10892.12|0
1648809980000|2022-04-01 10:46:20|10892.47|10892.47|10893.8|10893.8|10894.19|10894.19|10892.47|10892.47|0
1648809990000|2022-04-01 10:46:30|10893.41|10893.41|10892.4|10892.4|10893.41|10893.41|10892.4|10892.4|0
1648810010000|2022-04-01 10:46:50|10891.22|10891.22|10890.99|10890.99|10891.22|10891.22|10890.99|10890.99|0
1648810030000|2022-04-01 10:47:10|10890.82|10890.82|10890.82|10890.82|10890.82|10890.82|10890.82|10890.82|0
1648810040000|2022-04-01 10:47:20|10890.43|10890.43|10893.99|10893.99|10893.99|10893.99|10890.3|10890.3|0
1648810060000|2022-04-01 10:47:40|10894.97|10894.97|10894.18|10894.18|10894.97|10894.97|10892.23|10892.23|0
1648810070000|2022-04-01 10:47:50|10893.79|10893.79|10893.67|10893.67|10893.79|10893.79|10893.67|10893.67|0
1648810080000|2022-04-01 10:48:00|10892.98|10892.98|10893.1|10893.1|10893.1|10893.1|10892.98|10892.98|0
1648810090000|2022-04-01 10:48:10|10893.6|10893.6|10893.1|10893.1|10893.6|10893.6|10893.1|10893.1|0
1648810100000|2022-04-01 10:48:20|10893.5|10893.5|10894.19|10894.19|10894.68|10894.68|10893.5|10893.5|0
1648810110000|2022-04-01 10:48:30|10893.98|10893.98|10893.98|10893.98|10893.98|10893.98|10893.98|10893.98|0
1648810120000|2022-04-01 10:48:40|10893.78|10893.78|10893.78|10893.78|10893.78|10893.78|10893.78|10893.78|0
1648810130000|2022-04-01 10:48:50|10893.68|10893.68|10893.78|10893.78|10893.78|10893.78|10893.68|10893.68|0
1648810140000|2022-04-01 10:49:00|10893.66|10893.66|10892.87|10892.87|10893.66|10893.66|10892.87|10892.87|0
1648810150000|2022-04-01 10:49:10|10892.07|10892.07|10889.72|10889.72|10892.07|10892.07|10889.72|10889.72|0
1648810160000|2022-04-01 10:49:20|10889.57|10889.57|10889.57|10889.57|10889.57|10889.57|10889.57|10889.57|0
1648810180000|2022-04-01 10:49:40|10889.46|10889.46|10889.26|10889.26|10889.81|10889.81|10888.96|10888.96|0
1648810190000|2022-04-01 10:49:50|10889.97|10889.97|10889.97|10889.97|10889.97|10889.97|10889.97|10889.97|0
1648810200000|2022-04-01 10:50:00|10889.87|10889.87|10890.17|10890.17|10890.17|10890.17|10889.87|10889.87|0
1648810210000|2022-04-01 10:50:10|10889.67|10889.67|10890.17|10890.17|10890.17|10890.17|10889.67|10889.67|0
1648810220000|2022-04-01 10:50:20|10890.27|10890.27|10890.27|10890.27|10890.27|10890.27|10890.27|10890.27|0
1648810230000|2022-04-01 10:50:30|10890.37|10890.37|10890.37|10890.37|10890.37|10890.37|10890.37|10890.37|0
1648810240000|2022-04-01 10:50:40|10889.98|10889.98|10889.98|10889.98|10889.98|10889.98|10889.98|10889.98|0
1648810260000|2022-04-01 10:51:00|10890.24|10890.24|10890.49|10890.49|10890.49|10890.49|10889.99|10889.99|0
1648810270000|2022-04-01 10:51:10|10890.26|10890.26|10890.42|10890.42|10890.42|10890.42|10890.26|10890.26|0
1648810280000|2022-04-01 10:51:20|10890.08|10890.08|10890.08|10890.08|10890.08|10890.08|10890.08|10890.08|0
1648810300000|2022-04-01 10:51:40|10891.06|10891.06|10889.47|10889.47|10891.06|10891.06|10889.47|10889.47|0
1648810310000|2022-04-01 10:51:50|10889.7|10889.7|10893.25|10893.25|10893.65|10893.65|10889.7|10889.7|0
1648810320000|2022-04-01 10:52:00|10892.86|10892.86|10893.26|10893.26|10893.26|10893.26|10892.86|10892.86|0
1648810330000|2022-04-01 10:52:10|10895.22|10895.22|10896.54|10896.54|10896.74|10896.74|10894.66|10894.66|0
1648810340000|2022-04-01 10:52:20|10897.33|10897.33|10897.13|10897.13|10897.73|10897.73|10897.13|10897.13|0
1648810350000|2022-04-01 10:52:30|10897.03|10897.03|10897.03|10897.03|10897.03|10897.03|10897.03|10897.03|0
1648810360000|2022-04-01 10:52:40|10896.9|10896.9|10896.25|10896.25|10896.9|10896.9|10896.25|10896.25|0
1648810370000|2022-04-01 10:52:50|10896.04|10896.04|10896.04|10896.04|10896.04|10896.04|10896.04|10896.04|0
1648810390000|2022-04-01 10:53:10|10896.27|10896.27|10896.27|10896.27|10896.27|10896.27|10896.27|10896.27|0
1648810400000|2022-04-01 10:53:20|10897.24|10897.24|10897.24|10897.24|10897.24|10897.24|10897.24|10897.24|0
1648810430000|2022-04-01 10:53:50|10897.17|10897.17|10898.17|10898.17|10898.17|10898.17|10897.17|10897.17|0
1648810470000|2022-04-01 10:54:30|10898.27|10898.27|10897.27|10897.27|10898.27|10898.27|10897.27|10897.27|0
1648810480000|2022-04-01 10:54:40|10896.87|10896.87|10896.08|10896.08|10896.87|10896.87|10896.08|10896.08|0
1648810490000|2022-04-01 10:54:50|10895.44|10895.44|10893.11|10893.11|10895.44|10895.44|10893.11|10893.11|0
1648810500000|2022-04-01 10:55:00|10892.91|10892.91|10892.91|10892.91|10892.91|10892.91|10892.91|10892.91|0
1648810510000|2022-04-01 10:55:10|10892.65|10892.65|10892.65|10892.65|10892.65|10892.65|10892.65|10892.65|0
1648810520000|2022-04-01 10:55:20|10892.88|10892.88|10892.88|10892.88|10892.88|10892.88|10892.88|10892.88|0
1648810530000|2022-04-01 10:55:30|10892.54|10892.54|10892.96|10892.96|10892.96|10892.96|10892.54|10892.54|0
1648810540000|2022-04-01 10:55:40|10892.76|10892.76|10892.76|10892.76|10892.76|10892.76|10892.76|10892.76|0
1648810560000|2022-04-01 10:56:00|10892.65|10892.65|10892.65|10892.65|10892.65|10892.65|10892.65|10892.65|0
1648810570000|2022-04-01 10:56:10|10893.45|10893.45|10892.65|10892.65|10893.45|10893.45|10892.65|10892.65|0
1648810580000|2022-04-01 10:56:20|10892.49|10892.49|10892.49|10892.49|10892.49|10892.49|10892.49|10892.49|0
1648810590000|2022-04-01 10:56:30|10892.37|10892.37|10892.37|10892.37|10892.37|10892.37|10892.37|10892.37|0
1648810600000|2022-04-01 10:56:40|10892.47|10892.47|10892.47|10892.47|10892.47|10892.47|10892.47|10892.47|0
1648810610000|2022-04-01 10:56:50|10892.17|10892.17|10892.17|10892.17|10892.17|10892.17|10892.17|10892.17|0
1648810630000|2022-04-01 10:57:10|10891.96|10891.96|10891.96|10891.96|10891.96|10891.96|10891.96|10891.96|0
1648810640000|2022-04-01 10:57:20|10892.93|10892.93|10893.91|10893.91|10893.91|10893.91|10892.93|10892.93|0
1648810650000|2022-04-01 10:57:30|10892.93|10892.93|10892.93|10892.93|10892.93|10892.93|10892.93|10892.93|0
1648810660000|2022-04-01 10:57:40|10892.83|10892.83|10891.65|10891.65|10892.83|10892.83|10891.65|10891.65|0
1648810670000|2022-04-01 10:57:50|10892.05|10892.05|10891.65|10891.65|10892.44|10892.44|10891.65|10891.65|0
1648810700000|2022-04-01 10:58:20|10891.76|10891.76|10891.76|10891.76|10891.76|10891.76|10891.76|10891.76|0
1648810710000|2022-04-01 10:58:30|10891.89|10891.89|10891.78|10891.78|10891.89|10891.89|10891.78|10891.78|0
1648810720000|2022-04-01 10:58:40|10891.43|10891.43|10891.23|10891.23|10891.43|10891.43|10891.23|10891.23|0
1648810750000|2022-04-01 10:59:10|10892.41|10892.41|10892.41|10892.41|10892.41|10892.41|10892.41|10892.41|0
1648810760000|2022-04-01 10:59:20|10894.37|10894.37|10892.78|10892.78|10894.76|10894.76|10892.57|10892.57|0
1648810770000|2022-04-01 10:59:30|10891.8|10891.8|10888.83|10888.83|10891.8|10891.8|10888.83|10888.83|0
1648810780000|2022-04-01 10:59:40|10888.43|10888.43|10888.67|10888.67|10888.67|10888.67|10887.13|10887.13|0
1648810790000|2022-04-01 10:59:50|10889.47|10889.47|10888.29|10888.29|10889.58|10889.58|10888.29|10888.29|0
1648810800000|2022-04-01 11:00:00|10888.4|10888.4|10887.95|10887.95|10888.4|10888.4|10887.45|10887.45|0
1648810810000|2022-04-01 11:00:10|10887.79|10887.79|10890.55|10890.55|10890.95|10890.95|10887.79|10887.79|0
1648810830000|2022-04-01 11:00:30|10891.53|10891.53|10892.51|10892.51|10893.48|10893.48|10891.53|10891.53|0
1648810840000|2022-04-01 11:00:40|10894.46|10894.46|10894.46|10894.46|10894.46|10894.46|10894.46|10894.46|0
1648810850000|2022-04-01 11:00:50|10894.51|10894.51|10896.46|10896.46|10896.8|10896.8|10894.51|10894.51|0
1648810870000|2022-04-01 11:01:10|10896.96|10896.96|10898.08|10898.08|10898.08|10898.08|10896.76|10896.76|0
1648810880000|2022-04-01 11:01:20|10899.06|10899.06|10898.76|10898.76|10899.06|10899.06|10898.66|10898.66|0
1648810890000|2022-04-01 11:01:30|10898.66|10898.66|10898.57|10898.57|10898.66|10898.66|10898.57|10898.57|0
1648810900000|2022-04-01 11:01:40|10899.54|10899.54|10899.64|10899.64|10899.64|10899.64|10899.54|10899.54|0
1648810920000|2022-04-01 11:02:00|10899.44|10899.44|10903.49|10903.49|10903.49|10903.49|10899.44|10899.44|0
1648810940000|2022-04-01 11:02:20|10902.31|10902.31|10902.31|10902.31|10902.31|10902.31|10902.31|10902.31|0
1648810950000|2022-04-01 11:02:30|10902.4|10902.4|10902.4|10902.4|10902.4|10902.4|10902.4|10902.4|0
1648810960000|2022-04-01 11:02:40|10902.63|10902.63|10902.63|10902.63|10902.63|10902.63|10902.63|10902.63|0
1648810970000|2022-04-01 11:02:50|10902.73|10902.73|10902.73|10902.73|10902.73|10902.73|10902.73|10902.73|0
1648810990000|2022-04-01 11:03:10|10903.14|10903.14|10903.14|10903.14|10903.14|10903.14|10903.14|10903.14|0
1648811000000|2022-04-01 11:03:20|10903.24|10903.24|10903.24|10903.24|10903.24|10903.24|10903.24|10903.24|0
1648811030000|2022-04-01 11:03:50|10905.19|10905.19|10905.62|10905.62|10905.62|10905.62|10905.19|10905.19|0
1648811040000|2022-04-01 11:04:00|10906.42|10906.42|10907.87|10907.87|10908.18|10908.18|10906.42|10906.42|0
1648811050000|2022-04-01 11:04:10|10908.67|10908.67|10908.67|10908.67|10908.67|10908.67|10908.67|10908.67|0
1648811090000|2022-04-01 11:04:50|10908.9|10908.9|10909.4|10909.4|10909.4|10909.4|10908.9|10908.9|0
1648811140000|2022-04-01 11:05:40|10910.21|10910.21|10912.93|10912.93|10913.03|10913.03|10910.21|10910.21|0
1648811160000|2022-04-01 11:06:00|10914.11|10914.11|10914.31|10914.31|10914.31|10914.31|10914.11|10914.11|0
1648811170000|2022-04-01 11:06:10|10915.5|10915.5|10915.54|10915.54|10915.54|10915.54|10915.5|10915.5|0
1648811180000|2022-04-01 11:06:20|10916.34|10916.34|10917.32|10917.32|10917.32|10917.32|10916.34|10916.34|0
1648811190000|2022-04-01 11:06:30|10918.92|10918.92|10918.99|10918.99|10918.99|10918.99|10918.92|10918.92|0
1648811200000|2022-04-01 11:06:40|10919.96|10919.96|10919.96|10919.96|10919.96|10919.96|10919.96|10919.96|0
1648811220000|2022-04-01 11:07:00|10919.86|10919.86|10919.86|10919.86|10919.86|10919.86|10919.86|10919.86|0
1648811230000|2022-04-01 11:07:10|10919.46|10919.46|10918.28|10918.28|10919.46|10919.46|10918.28|10918.28|0
1648811260000|2022-04-01 11:07:40|10918.47|10918.47|10918.7|10918.7|10918.7|10918.7|10918.47|10918.47|0
1648811270000|2022-04-01 11:07:50|10918.88|10918.88|10918.88|10918.88|10918.88|10918.88|10918.88|10918.88|0
1648811280000|2022-04-01 11:08:00|10918.54|10918.54|10918.4|10918.4|10918.54|10918.54|10918.4|10918.4|0
1648811290000|2022-04-01 11:08:10|10918.17|10918.17|10918.17|10918.17|10918.17|10918.17|10918.17|10918.17|0
1648811310000|2022-04-01 11:08:30|10917.83|10917.83|10917.83|10917.83|10917.83|10917.83|10917.83|10917.83|0
1648811340000|2022-04-01 11:09:00|10916.65|10916.65|10915.46|10915.46|10916.65|10916.65|10915.46|10915.46|0
1648811360000|2022-04-01 11:09:20|10915.62|10915.62|10915.62|10915.62|10915.62|10915.62|10915.62|10915.62|0
1648811370000|2022-04-01 11:09:30|10915.36|10915.36|10915.1|10915.1|10915.36|10915.36|10915.1|10915.1|0
1648811380000|2022-04-01 11:09:40|10914.99|10914.99|10914.99|10914.99|10914.99|10914.99|10914.99|10914.99|0
1648811400000|2022-04-01 11:10:00|10915.13|10915.13|10915.13|10915.13|10915.13|10915.13|10915.13|10915.13|0
1648811440000|2022-04-01 11:10:40|10915.19|10915.19|10914.79|10914.79|10915.19|10915.19|10914.79|10914.79|0
1648811450000|2022-04-01 11:10:50|10914.89|10914.89|10914.89|10914.89|10914.89|10914.89|10914.89|10914.89|0
1648811470000|2022-04-01 11:11:10|10914.63|10914.63|10913.87|10913.87|10914.63|10914.63|10912.8|10912.8|0
1648811490000|2022-04-01 11:11:30|10913.64|10913.64|10913.07|10913.07|10913.64|10913.64|10913.07|10913.07|0
1648811500000|2022-04-01 11:11:40|10913.37|10913.37|10913.37|10913.37|10913.37|10913.37|10913.37|10913.37|0
1648811520000|2022-04-01 11:12:00|10913.47|10913.47|10911.34|10911.34|10913.47|10913.47|10910.94|10910.94|0
1648811540000|2022-04-01 11:12:20|10911.57|10911.57|10913.21|10913.21|10913.21|10913.21|10911.57|10911.57|0
1648811550000|2022-04-01 11:12:30|10913.32|10913.32|10913.52|10913.52|10913.52|10913.52|10913.32|10913.32|0
1648811560000|2022-04-01 11:12:40|10913.42|10913.42|10913.42|10913.42|10913.42|10913.42|10913.42|10913.42|0
1648811570000|2022-04-01 11:12:50|10914.39|10914.39|10916.23|10916.23|10916.23|10916.23|10914.28|10914.28|0
1648811580000|2022-04-01 11:13:00|10917.42|10917.42|10917.42|10917.42|10917.42|10917.42|10917.42|10917.42|0
1648811600000|2022-04-01 11:13:20|10917.54|10917.54|10917.54|10917.54|10917.54|10917.54|10917.54|10917.54|0
1648811650000|2022-04-01 11:14:10|10917.33|10917.33|10917.33|10917.33|10917.33|10917.33|10917.33|10917.33|0
1648811660000|2022-04-01 11:14:20|10917.4|10917.4|10917.5|10917.5|10917.5|10917.5|10917.4|10917.4|0
1648811670000|2022-04-01 11:14:30|10917.65|10917.65|10917.65|10917.65|10917.65|10917.65|10917.65|10917.65|0
1648811680000|2022-04-01 11:14:40|10917.5|10917.5|10917.5|10917.5|10917.5|10917.5|10917.5|10917.5|0
1648811710000|2022-04-01 11:15:10|10917.87|10917.87|10917.87|10917.87|10917.87|10917.87|10917.87|10917.87|0
1648811720000|2022-04-01 11:15:20|10918.25|10918.25|10918.81|10918.81|10918.94|10918.94|10918.25|10918.25|0
1648811730000|2022-04-01 11:15:30|10919.24|10919.24|10919.24|10919.24|10919.24|10919.24|10919.24|10919.24|0
1648811800000|2022-04-01 11:16:40|10919.03|10919.03|10919.03|10919.03|10919.03|10919.03|10919.03|10919.03|0
1648811810000|2022-04-01 11:16:50|10917.85|10917.85|10919.2|10919.2|10919.2|10919.2|10917.85|10917.85|0
1648811840000|2022-04-01 11:17:20|10920.17|10920.17|10920.17|10920.17|10920.17|10920.17|10920.17|10920.17|0
1648811860000|2022-04-01 11:17:40|10922.13|10922.13|10921.83|10921.83|10922.13|10922.13|10921.83|10921.83|0
1648811880000|2022-04-01 11:18:00|10921.7|10921.7|10921.7|10921.7|10921.7|10921.7|10921.7|10921.7|0
1648811890000|2022-04-01 11:18:10|10920.72|10920.72|10919.74|10919.74|10920.72|10920.72|10919.74|10919.74|0
1648811900000|2022-04-01 11:18:20|10919.51|10919.51|10919.17|10919.17|10919.51|10919.51|10919.17|10919.17|0
1648811930000|2022-04-01 11:18:50|10919.09|10919.09|10918.62|10918.62|10919.32|10919.32|10918.62|10918.62|0
1648811940000|2022-04-01 11:19:00|10918.73|10918.73|10918.73|10918.73|10918.73|10918.73|10918.73|10918.73|0
1648811950000|2022-04-01 11:19:10|10918.81|10918.81|10918.81|10918.81|10918.81|10918.81|10918.69|10918.69|0
1648811980000|2022-04-01 11:19:40|10918.46|10918.46|10918.46|10918.46|10918.46|10918.46|10918.46|10918.46|0
1648812000000|2022-04-01 11:20:00|10917.49|10917.49|10917.3|10917.3|10917.49|10917.49|10917.3|10917.3|0
1648812060000|2022-04-01 11:21:00|10917.7|10917.7|10917.21|10917.21|10917.89|10917.89|10917.21|10917.21|0
1648812070000|2022-04-01 11:21:10|10917.28|10917.28|10917.28|10917.28|10917.28|10917.28|10917.28|10917.28|0
1648812120000|2022-04-01 11:22:00|10918.47|10918.47|10920.97|10920.97|10920.97|10920.97|10918.47|10918.47|0
1648812140000|2022-04-01 11:22:20|10921.07|10921.07|10921.07|10921.07|10921.07|10921.07|10921.07|10921.07|0
1648812150000|2022-04-01 11:22:30|10919.89|10919.89|10919.89|10919.89|10919.89|10919.89|10919.89|10919.89|0
1648812180000|2022-04-01 11:23:00|10919.69|10919.69|10919.69|10919.69|10919.69|10919.69|10919.69|10919.69|0
1648812190000|2022-04-01 11:23:10|10920.66|10920.66|10920.66|10920.66|10920.66|10920.66|10920.66|10920.66|0
1648812240000|2022-04-01 11:24:00|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|0
1648812260000|2022-04-01 11:24:20|10919.08|10919.08|10919.08|10919.08|10919.08|10919.08|10919.08|10919.08|0
1648812270000|2022-04-01 11:24:30|10918.89|10918.89|10918.89|10918.89|10918.89|10918.89|10918.89|10918.89|0
1648812280000|2022-04-01 11:24:40|10917.71|10917.71|10916.92|10916.92|10917.71|10917.71|10916.92|10916.92|0
1648812290000|2022-04-01 11:24:50|10916.52|10916.52|10915.2|10915.2|10916.52|10916.52|10915.2|10915.2|0
1648812340000|2022-04-01 11:25:40|10915.1|10915.1|10915.1|10915.1|10915.1|10915.1|10915.1|10915.1|0
1648812360000|2022-04-01 11:26:00|10914.97|10914.97|10914.57|10914.57|10914.97|10914.97|10914.57|10914.57|0
1648812390000|2022-04-01 11:26:30|10913.59|10913.59|10913.59|10913.59|10913.59|10913.59|10913.59|10913.59|0
1648812420000|2022-04-01 11:27:00|10914.78|10914.78|10914.99|10914.99|10914.99|10914.99|10914.78|10914.78|0
1648812430000|2022-04-01 11:27:10|10915.1|10915.1|10915.1|10915.1|10915.1|10915.1|10915.1|10915.1|0
1648812440000|2022-04-01 11:27:20|10914.76|10914.76|10914.3|10914.3|10914.76|10914.76|10914.3|10914.3|0
1648812460000|2022-04-01 11:27:40|10913.97|10913.97|10913.97|10913.97|10913.97|10913.97|10913.97|10913.97|0
1648812510000|2022-04-01 11:28:30|10912.84|10912.84|10912.84|10912.84|10912.84|10912.84|10912.84|10912.84|0
1648812530000|2022-04-01 11:28:50|10912.63|10912.63|10912.42|10912.42|10912.63|10912.63|10912.42|10912.42|0
1648812540000|2022-04-01 11:29:00|10912.07|10912.07|10912.07|10912.07|10912.07|10912.07|10912.07|10912.07|0
1648812550000|2022-04-01 11:29:10|10911.09|10911.09|10910.7|10910.7|10911.09|10911.09|10910.7|10910.7|0
1648812560000|2022-04-01 11:29:20|10910.3|10910.3|10910.3|10910.3|10910.3|10910.3|10910.3|10910.3|0
1648812570000|2022-04-01 11:29:30|10910.19|10910.19|10910.35|10910.35|10910.35|10910.35|10910.19|10910.19|0
1648812580000|2022-04-01 11:29:40|10910.22|10910.22|10907.76|10907.76|10910.22|10910.22|10907.76|10907.76|0
1648812600000|2022-04-01 11:30:00|10907.69|10907.69|10907.69|10907.69|10907.69|10907.69|10907.69|10907.69|0
1648812610000|2022-04-01 11:30:10|10907.87|10907.87|10907.87|10907.87|10907.87|10907.87|10907.87|10907.87|0
1648812630000|2022-04-01 11:30:30|10908|10908|10908|10908|10908|10908|10908|10908|0
1648812680000|2022-04-01 11:31:20|10908.1|10908.1|10908.1|10908.1|10908.1|10908.1|10908.1|10908.1|0
1648812690000|2022-04-01 11:31:30|10908.3|10908.3|10908.05|10908.05|10908.3|10908.3|10908.05|10908.05|0
1648812710000|2022-04-01 11:31:50|10908.25|10908.25|10908|10908|10908.25|10908.25|10908|10908|0
1648812740000|2022-04-01 11:32:20|10908.1|10908.1|10908.1|10908.1|10908.1|10908.1|10908.1|10908.1|0
1648812750000|2022-04-01 11:32:30|10908.3|10908.3|10908.1|10908.1|10908.3|10908.3|10908.1|10908.1|0
1648812760000|2022-04-01 11:32:40|10908.22|10908.22|10908.22|10908.22|10908.22|10908.22|10908.22|10908.22|0
1648812770000|2022-04-01 11:32:50|10908.56|10908.56|10908.82|10908.82|10908.82|10908.82|10908.56|10908.56|0
1648812780000|2022-04-01 11:33:00|10908.93|10908.93|10909.05|10909.05|10909.05|10909.05|10908.93|10908.93|0
1648812790000|2022-04-01 11:33:10|10908.7|10908.7|10908.82|10908.82|10908.82|10908.82|10908.7|10908.7|0
1648812800000|2022-04-01 11:33:20|10909.16|10909.16|10909.16|10909.16|10909.16|10909.16|10909.16|10909.16|0
1648812820000|2022-04-01 11:33:40|10909.58|10909.58|10911.26|10911.26|10911.26|10911.26|10909.58|10909.58|0
1648812830000|2022-04-01 11:33:50|10911.76|10911.76|10915.48|10915.48|10915.48|10915.48|10911.76|10911.76|0
1648812840000|2022-04-01 11:34:00|10915.88|10915.88|10915.88|10915.88|10915.88|10915.88|10915.88|10915.88|0
1648812850000|2022-04-01 11:34:10|10916|10916|10916|10916|10916|10916|10916|10916|0
1648812860000|2022-04-01 11:34:20|10916.79|10916.79|10919.56|10919.56|10919.72|10919.72|10916.79|10916.79|0
1648812910000|2022-04-01 11:35:10|10919.9|10919.9|10921.08|10921.08|10921.08|10921.08|10919.9|10919.9|0
1648812950000|2022-04-01 11:35:50|10921.15|10921.15|10921.15|10921.15|10921.31|10921.31|10920.99|10920.99|0
1648812970000|2022-04-01 11:36:10|10920.17|10920.17|10920.29|10920.29|10920.29|10920.29|10920.17|10920.17|0
1648812980000|2022-04-01 11:36:20|10919.89|10919.89|10919.89|10919.89|10919.89|10919.89|10919.89|10919.89|0
1648812990000|2022-04-01 11:36:30|10918.92|10918.92|10917.73|10917.73|10918.92|10918.92|10917.73|10917.73|0
1648813000000|2022-04-01 11:36:40|10916.55|10916.55|10916.15|10916.15|10916.55|10916.55|10916.15|10916.15|0
1648813020000|2022-04-01 11:37:00|10916.41|10916.41|10916.41|10916.41|10916.41|10916.41|10916.41|10916.41|0
1648813030000|2022-04-01 11:37:10|10916.15|10916.15|10916.15|10916.15|10916.15|10916.15|10916.15|10916.15|0
1648813050000|2022-04-01 11:37:30|10915.73|10915.73|10915.33|10915.33|10915.73|10915.73|10915.33|10915.33|0
1648813060000|2022-04-01 11:37:40|10914.53|10914.53|10914.74|10914.74|10914.74|10914.74|10914.53|10914.53|0
1648813080000|2022-04-01 11:38:00|10914.63|10914.63|10911.57|10911.57|10914.63|10914.63|10911.57|10911.57|0
1648813110000|2022-04-01 11:38:30|10911.35|10911.35|10911.35|10911.35|10911.35|10911.35|10911.35|10911.35|0
1648813120000|2022-04-01 11:38:40|10911.15|10911.15|10911.15|10911.15|10911.15|10911.15|10911.15|10911.15|0
1648813130000|2022-04-01 11:38:50|10911.35|10911.35|10911.35|10911.35|10911.35|10911.35|10911.35|10911.35|0
1648813160000|2022-04-01 11:39:20|10911.01|10911.01|10911.01|10911.01|10911.01|10911.01|10911.01|10911.01|0
1648813170000|2022-04-01 11:39:30|10910.88|10910.88|10910.88|10910.88|10910.88|10910.88|10910.88|10910.88|0
1648813190000|2022-04-01 11:39:50|10910.68|10910.68|10910.8|10910.8|10910.8|10910.8|10910.68|10910.68|0
1648813200000|2022-04-01 11:40:00|10910.78|10910.78|10911.06|10911.06|10911.06|10911.06|10910.78|10910.78|0
1648813210000|2022-04-01 11:40:10|10910.96|10910.96|10910.96|10910.96|10910.96|10910.96|10910.96|10910.96|0
1648813250000|2022-04-01 11:40:50|10910.7|10910.7|10910.39|10910.39|10910.7|10910.7|10910.27|10910.27|0
1648813260000|2022-04-01 11:41:00|10909.2|10909.2|10908.63|10908.63|10909.2|10909.2|10908.63|10908.63|0
1648813280000|2022-04-01 11:41:20|10908.84|10908.84|10908.73|10908.73|10908.84|10908.84|10908.73|10908.73|0
1648813290000|2022-04-01 11:41:30|10908.32|10908.32|10908.32|10908.32|10908.32|10908.32|10908.32|10908.32|0
1648813300000|2022-04-01 11:41:40|10907.98|10907.98|10908.38|10908.38|10908.38|10908.38|10907.98|10907.98|0
1648813330000|2022-04-01 11:42:10|10908.18|10908.18|10908.18|10908.18|10908.18|10908.18|10908.18|10908.18|0
1648813340000|2022-04-01 11:42:20|10908.07|10908.07|10907.27|10907.27|10908.07|10908.07|10907.27|10907.27|0
1648813350000|2022-04-01 11:42:30|10907.2|10907.2|10906.97|10906.97|10907.2|10907.2|10906.97|10906.97|0
1648813360000|2022-04-01 11:42:40|10906.86|10906.86|10906.86|10906.86|10906.86|10906.86|10906.86|10906.86|0
1648813370000|2022-04-01 11:42:50|10906.44|10906.44|10906.28|10906.28|10906.44|10906.44|10906.28|10906.28|0
1648813380000|2022-04-01 11:43:00|10906.21|10906.21|10905.02|10905.02|10906.21|10906.21|10905.02|10905.02|0
1648813390000|2022-04-01 11:43:10|10904.76|10904.76|10904.76|10904.76|10904.76|10904.76|10904.76|10904.76|0
1648813420000|2022-04-01 11:43:40|10904.95|10904.95|10904.95|10904.95|10904.95|10904.95|10904.95|10904.95|0
1648813440000|2022-04-01 11:44:00|10904.83|10904.83|10904.83|10904.83|10904.83|10904.83|10904.83|10904.83|0
1648813450000|2022-04-01 11:44:10|10903.65|10903.65|10902.93|10902.93|10903.65|10903.65|10902.93|10902.93|0
1648813460000|2022-04-01 11:44:20|10902.77|10902.77|10902.77|10902.77|10902.77|10902.77|10902.77|10902.77|0
1648813470000|2022-04-01 11:44:30|10902.65|10902.65|10902.65|10902.65|10902.65|10902.65|10902.65|10902.65|0
1648813500000|2022-04-01 11:45:00|10902.55|10902.55|10902.85|10902.85|10902.85|10902.85|10902.55|10902.55|0
1648813520000|2022-04-01 11:45:20|10902.72|10902.72|10901.02|10901.02|10902.72|10902.72|10901.02|10901.02|0
1648813530000|2022-04-01 11:45:30|10900.9|10900.9|10900.7|10900.7|10900.9|10900.9|10900.7|10900.7|0
1648813560000|2022-04-01 11:46:00|10900.81|10900.81|10900.81|10900.81|10900.81|10900.81|10900.81|10900.81|0
1648813570000|2022-04-01 11:46:10|10900.69|10900.69|10901.66|10901.66|10901.78|10901.78|10900.69|10900.69|0
1648813580000|2022-04-01 11:46:20|10901.55|10901.55|10900.34|10900.34|10901.55|10901.55|10900.34|10900.34|0
1648813620000|2022-04-01 11:47:00|10899.99|10899.99|10899.99|10899.99|10899.99|10899.99|10899.99|10899.99|0
1648813640000|2022-04-01 11:47:20|10899.86|10899.86|10899.86|10899.86|10899.86|10899.86|10899.86|10899.86|0
1648813660000|2022-04-01 11:47:40|10900.09|10900.09|10900.33|10900.33|10900.33|10900.33|10900.09|10900.09|0
1648813670000|2022-04-01 11:47:50|10900.44|10900.44|10900.44|10900.44|10900.44|10900.44|10900.44|10900.44|0
1648813690000|2022-04-01 11:48:10|10900.29|10900.29|10900.14|10900.14|10900.29|10900.29|10900.14|10900.14|0
1648813700000|2022-04-01 11:48:20|10900.93|10900.93|10900.93|10900.93|10900.93|10900.93|10900.93|10900.93|0
1648813720000|2022-04-01 11:48:40|10900.83|10900.83|10900.83|10900.83|10901.03|10901.03|10900.73|10900.73|0
1648813730000|2022-04-01 11:48:50|10899.65|10899.65|10898.95|10898.95|10899.65|10899.65|10898.95|10898.95|0
1648813740000|2022-04-01 11:49:00|10898.85|10898.85|10897.66|10897.66|10898.85|10898.85|10897.66|10897.66|0
1648813750000|2022-04-01 11:49:10|10898.85|10898.85|10897.69|10897.69|10898.95|10898.95|10897.46|10897.46|0
1648813780000|2022-04-01 11:49:40|10897.27|10897.27|10897.48|10897.48|10897.48|10897.48|10897.27|10897.27|0
1648813800000|2022-04-01 11:50:00|10897.35|10897.35|10897.11|10897.11|10897.35|10897.35|10897.11|10897.11|0
1648813820000|2022-04-01 11:50:20|10898.29|10898.29|10898.29|10898.29|10898.29|10898.29|10898.29|10898.29|0
1648813830000|2022-04-01 11:50:30|10899.47|10899.47|10900.45|10900.45|10900.45|10900.45|10899.47|10899.47|0
1648813840000|2022-04-01 11:50:40|10901.14|10901.14|10901.14|10901.14|10901.14|10901.14|10901.14|10901.14|0
1648813850000|2022-04-01 11:50:50|10900.93|10900.93|10900.95|10900.95|10901.56|10901.56|10900.93|10900.93|0
1648813860000|2022-04-01 11:51:00|10901.07|10901.07|10902.25|10902.25|10902.25|10902.25|10901.07|10901.07|0
1648813870000|2022-04-01 11:51:10|10901.88|10901.88|10901.62|10901.62|10901.88|10901.88|10901.62|10901.62|0
1648813880000|2022-04-01 11:51:20|10901.39|10901.39|10901.59|10901.59|10901.59|10901.59|10901.39|10901.39|0
1648813920000|2022-04-01 11:52:00|10901.69|10901.69|10901.69|10901.69|10901.69|10901.69|10901.69|10901.69|0
1648813930000|2022-04-01 11:52:10|10901.76|10901.76|10901.87|10901.87|10901.87|10901.87|10901.76|10901.76|0
1648813940000|2022-04-01 11:52:20|10901.97|10901.97|10901.97|10901.97|10901.97|10901.97|10901.97|10901.97|0
1648813950000|2022-04-01 11:52:30|10900.79|10900.79|10899.61|10899.61|10900.79|10900.79|10899.61|10899.61|0
1648813960000|2022-04-01 11:52:40|10900.79|10900.79|10900.79|10900.79|10900.79|10900.79|10900.79|10900.79|0
1648813970000|2022-04-01 11:52:50|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|0
1648813980000|2022-04-01 11:53:00|10901.13|10901.13|10901.13|10901.13|10901.13|10901.13|10901.13|10901.13|0
1648813990000|2022-04-01 11:53:10|10900.62|10900.62|10900.62|10900.62|10900.62|10900.62|10900.62|10900.62|0
1648814000000|2022-04-01 11:53:20|10900.47|10900.47|10900.32|10900.32|10900.47|10900.47|10900.32|10900.32|0
1648814010000|2022-04-01 11:53:30|10900.44|10900.44|10900.44|10900.44|10900.44|10900.44|10900.44|10900.44|0
1648814020000|2022-04-01 11:53:40|10899.94|10899.94|10900.65|10900.65|10901.19|10901.19|10899.94|10899.94|0
1648814030000|2022-04-01 11:53:50|10899.47|10899.47|10899.47|10899.47|10899.47|10899.47|10899.47|10899.47|0
1648814040000|2022-04-01 11:54:00|10900.65|10900.65|10900.65|10900.65|10900.65|10900.65|10900.65|10900.65|0
1648814050000|2022-04-01 11:54:10|10900.15|10900.15|10900.15|10900.15|10900.15|10900.15|10900.15|10900.15|0
1648814080000|2022-04-01 11:54:40|10900.25|10900.25|10900.25|10900.25|10900.25|10900.25|10900.25|10900.25|0
1648814090000|2022-04-01 11:54:50|10901.44|10901.44|10901.02|10901.02|10901.44|10901.44|10901.02|10901.02|0
1648814100000|2022-04-01 11:55:00|10901.16|10901.16|10901.16|10901.16|10901.16|10901.16|10901.16|10901.16|0
1648814120000|2022-04-01 11:55:20|10900.93|10900.93|10900.93|10900.93|10900.93|10900.93|10900.93|10900.93|0
1648814150000|2022-04-01 11:55:50|10900.82|10900.82|10900.82|10900.82|10900.82|10900.82|10900.82|10900.82|0
1648814160000|2022-04-01 11:56:00|10900.59|10900.59|10900.59|10900.59|10900.59|10900.59|10900.59|10900.59|0
1648814210000|2022-04-01 11:56:50|10901.09|10901.09|10901.09|10901.09|10901.21|10901.21|10901.09|10901.09|0
1648814220000|2022-04-01 11:57:00|10901.29|10901.29|10901.29|10901.29|10901.29|10901.29|10901.29|10901.29|0
1648814230000|2022-04-01 11:57:10|10901.69|10901.69|10901.6|10901.6|10901.69|10901.69|10901.5|10901.5|0
1648814250000|2022-04-01 11:57:30|10901.81|10901.81|10901.81|10901.81|10901.81|10901.81|10901.81|10901.81|0
1648814260000|2022-04-01 11:57:40|10902.21|10902.21|10902.21|10902.21|10902.21|10902.21|10902.21|10902.21|0
1648814270000|2022-04-01 11:57:50|10902.71|10902.71|10902.71|10902.71|10902.71|10902.71|10902.71|10902.71|0
1648814280000|2022-04-01 11:58:00|10902.31|10902.31|10902.31|10902.31|10902.31|10902.31|10902.31|10902.31|0
1648814290000|2022-04-01 11:58:10|10902.11|10902.11|10902.11|10902.11|10902.11|10902.11|10902.11|10902.11|0
1648814300000|2022-04-01 11:58:20|10902.31|10902.31|10902.31|10902.31|10902.31|10902.31|10902.31|10902.31|0
1648814320000|2022-04-01 11:58:40|10899.38|10899.38|10900.83|10900.83|10900.83|10900.83|10899.38|10899.38|0
1648814330000|2022-04-01 11:58:50|10900.94|10900.94|10901.06|10901.06|10901.06|10901.06|10900.94|10900.94|0
1648814340000|2022-04-01 11:59:00|10901.32|10901.32|10901.58|10901.58|10901.58|10901.58|10901.32|10901.32|0
1648814360000|2022-04-01 11:59:20|10902.76|10902.76|10902.76|10902.76|10902.76|10902.76|10902.76|10902.76|0
1648814370000|2022-04-01 11:59:30|10902.59|10902.59|10902.44|10902.44|10902.8|10902.8|10902.44|10902.44|0
1648814390000|2022-04-01 11:59:50|10902.29|10902.29|10902.82|10902.82|10902.82|10902.82|10902.12|10902.12|0
1648814420000|2022-04-01 12:00:20|10904.19|10904.19|10907.38|10907.38|10907.38|10907.38|10904.19|10904.19|0
1648814430000|2022-04-01 12:00:30|10908.35|10908.35|10908.35|10908.35|10908.35|10908.35|10908.35|10908.35|0
1648814440000|2022-04-01 12:00:40|10908.48|10908.48|10909.33|10909.33|10909.33|10909.33|10908.48|10908.48|0
1648814450000|2022-04-01 12:00:50|10909.72|10909.72|10909.72|10909.72|10909.72|10909.72|10909.72|10909.72|0
1648814460000|2022-04-01 12:01:00|10909.7|10909.7|10909.7|10909.7|10909.7|10909.7|10909.7|10909.7|0
1648814470000|2022-04-01 12:01:10|10909.91|10909.91|10911.1|10911.1|10911.1|10911.1|10909.91|10909.91|0
1648814520000|2022-04-01 12:02:00|10911.31|10911.31|10910.33|10910.33|10911.31|10911.31|10910.33|10910.33|0
1648814530000|2022-04-01 12:02:10|10908.61|10908.61|10909.01|10909.01|10909.01|10909.01|10908.61|10908.61|0
1648814540000|2022-04-01 12:02:20|10909.4|10909.4|10909.4|10909.4|10909.4|10909.4|10909.29|10909.29|0
1648814550000|2022-04-01 12:02:30|10909.29|10909.29|10909.16|10909.16|10909.29|10909.29|10909.16|10909.16|0
1648814570000|2022-04-01 12:02:50|10909|10909|10909|10909|10909|10909|10909|10909|0
1648814590000|2022-04-01 12:03:10|10909.08|10909.08|10908.6|10908.6|10909.08|10909.08|10908.6|10908.6|0
1648814610000|2022-04-01 12:03:30|10908.65|10908.65|10908.65|10908.65|10908.65|10908.65|10908.65|10908.65|0
1648814650000|2022-04-01 12:04:10|10909.83|10909.83|10910.02|10910.02|10910.02|10910.02|10909.83|10909.83|0
1648814660000|2022-04-01 12:04:20|10910.22|10910.22|10910.22|10910.22|10910.22|10910.22|10910.22|10910.22|0
1648814670000|2022-04-01 12:04:30|10910.33|10910.33|10910.33|10910.33|10910.33|10910.33|10910.33|10910.33|0
1648814680000|2022-04-01 12:04:40|10910.44|10910.44|10910.44|10910.44|10910.44|10910.44|10910.44|10910.44|0
1648814700000|2022-04-01 12:05:00|10910.6|10910.6|10911.37|10911.37|10911.37|10911.37|10910.39|10910.39|0
1648814710000|2022-04-01 12:05:10|10911.59|10911.59|10912.1|10912.1|10912.1|10912.1|10911.59|10911.59|0
1648814720000|2022-04-01 12:05:20|10912.6|10912.6|10912.6|10912.6|10912.6|10912.6|10912.6|10912.6|0
1648814730000|2022-04-01 12:05:30|10912.18|10912.18|10912.18|10912.18|10912.18|10912.18|10912.18|10912.18|0
1648814740000|2022-04-01 12:05:40|10912.48|10912.48|10912.48|10912.48|10912.48|10912.48|10912.48|10912.48|0
1648814780000|2022-04-01 12:06:20|10912.88|10912.88|10914.64|10914.64|10914.64|10914.64|10912.88|10912.88|0
1648814790000|2022-04-01 12:06:30|10914.79|10914.79|10914.79|10914.79|10914.79|10914.79|10914.79|10914.79|0
1648814810000|2022-04-01 12:06:50|10914.68|10914.68|10914.6|10914.6|10914.68|10914.68|10914.6|10914.6|0
1648814820000|2022-04-01 12:07:00|10914.1|10914.1|10914.1|10914.1|10914.1|10914.1|10914.1|10914.1|0
1648814840000|2022-04-01 12:07:20|10914.5|10914.5|10914.3|10914.3|10914.7|10914.7|10914.3|10914.3|0
1648814850000|2022-04-01 12:07:30|10913.8|10913.8|10913.91|10913.91|10913.91|10913.91|10913.4|10913.4|0
1648814860000|2022-04-01 12:07:40|10914.07|10914.07|10914.07|10914.07|10914.07|10914.07|10914.07|10914.07|0
1648814880000|2022-04-01 12:08:00|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|0
1648814900000|2022-04-01 12:08:20|10914.07|10914.07|10914.07|10914.07|10914.07|10914.07|10914.07|10914.07|0
1648814910000|2022-04-01 12:08:30|10913.67|10913.67|10913.67|10913.67|10913.67|10913.67|10913.67|10913.67|0
1648814930000|2022-04-01 12:08:50|10913.31|10913.31|10913.31|10913.31|10913.31|10913.31|10913.31|10913.31|0
1648814950000|2022-04-01 12:09:10|10913.19|10913.19|10913.19|10913.19|10913.19|10913.19|10913.19|10913.19|0
1648814980000|2022-04-01 12:09:40|10913.31|10913.31|10913.31|10913.31|10913.31|10913.31|10913.31|10913.31|0
1648814990000|2022-04-01 12:09:50|10913.38|10913.38|10913.59|10913.59|10913.59|10913.59|10913.38|10913.38|0
1648815000000|2022-04-01 12:10:00|10913.61|10913.61|10913.61|10913.61|10913.61|10913.61|10913.61|10913.61|0
1648815010000|2022-04-01 12:10:10|10914.41|10914.41|10914.41|10914.41|10914.8|10914.8|10914.41|10914.41|0
1648815020000|2022-04-01 12:10:20|10914.01|10914.01|10914.01|10914.01|10914.01|10914.01|10914.01|10914.01|0
1648815040000|2022-04-01 12:10:40|10913.66|10913.66|10913.66|10913.66|10913.66|10913.66|10913.66|10913.66|0
1648815050000|2022-04-01 12:10:50|10913.6|10913.6|10914.29|10914.29|10914.29|10914.29|10913.6|10913.6|0
1648815060000|2022-04-01 12:11:00|10914.52|10914.52|10914.52|10914.52|10914.52|10914.52|10914.52|10914.52|0
1648815070000|2022-04-01 12:11:10|10913.33|10913.33|10913.33|10913.33|10913.33|10913.33|10913.33|10913.33|0
1648815110000|2022-04-01 12:11:50|10913.18|10913.18|10913.73|10913.73|10913.73|10913.73|10913.18|10913.18|0
1648815120000|2022-04-01 12:12:00|10913.87|10913.87|10913.08|10913.08|10913.87|10913.87|10913.08|10913.08|0
1648815140000|2022-04-01 12:12:20|10914.05|10914.05|10914.05|10914.05|10914.05|10914.05|10914.05|10914.05|0
1648815150000|2022-04-01 12:12:30|10913.65|10913.65|10913.78|10913.78|10913.78|10913.78|10913.65|10913.65|0
1648815160000|2022-04-01 12:12:40|10913.66|10913.66|10913.94|10913.94|10913.94|10913.94|10913.66|10913.66|0
1648815170000|2022-04-01 12:12:50|10914.44|10914.44|10914.94|10914.94|10914.94|10914.94|10914.44|10914.44|0
1648815180000|2022-04-01 12:13:00|10914.82|10914.82|10914.82|10914.82|10914.82|10914.82|10914.82|10914.82|0
1648815190000|2022-04-01 12:13:10|10916|10916|10916|10916|10916|10916|10916|10916|0
1648815210000|2022-04-01 12:13:30|10916.2|10916.2|10916.2|10916.2|10916.2|10916.2|10916.2|10916.2|0
1648815220000|2022-04-01 12:13:40|10916.32|10916.32|10916.32|10916.32|10916.32|10916.32|10916.32|10916.32|0
1648815230000|2022-04-01 12:13:50|10916.45|10916.45|10915.94|10915.94|10916.45|10916.45|10915.94|10915.94|0
1648815250000|2022-04-01 12:14:10|10916.07|10916.07|10915.94|10915.94|10916.07|10916.07|10915.94|10915.94|0
1648815340000|2022-04-01 12:15:40|10915.82|10915.82|10915.74|10915.74|10915.82|10915.82|10915.66|10915.66|0
1648815360000|2022-04-01 12:16:00|10916.24|10916.24|10916.24|10916.24|10916.24|10916.24|10916.24|10916.24|0
1648815370000|2022-04-01 12:16:10|10916.31|10916.31|10916.31|10916.31|10916.31|10916.31|10916.31|10916.31|0
1648815390000|2022-04-01 12:16:30|10916.19|10916.19|10916.19|10916.19|10916.19|10916.19|10916.19|10916.19|0
1648815400000|2022-04-01 12:16:40|10916.03|10916.03|10916.03|10916.03|10916.03|10916.03|10916.03|10916.03|0
1648815420000|2022-04-01 12:17:00|10915.52|10915.52|10915.32|10915.32|10915.52|10915.52|10915.32|10915.32|0
1648815450000|2022-04-01 12:17:30|10915.48|10915.48|10915.48|10915.48|10915.48|10915.48|10915.48|10915.48|0
1648815460000|2022-04-01 12:17:40|10914.3|10914.3|10914.13|10914.13|10914.3|10914.3|10914.13|10914.13|0
1648815470000|2022-04-01 12:17:50|10913.79|10913.79|10913.44|10913.44|10913.79|10913.79|10913.44|10913.44|0
1648815490000|2022-04-01 12:18:10|10912.26|10912.26|10912.11|10912.11|10912.26|10912.26|10912.11|10912.11|0
1648815530000|2022-04-01 12:18:50|10910.15|10910.15|10910.65|10910.65|10910.65|10910.65|10910.15|10910.15|0
1648815550000|2022-04-01 12:19:10|10909.68|10909.68|10909.68|10909.68|10909.68|10909.68|10909.68|10909.68|0
1648815560000|2022-04-01 12:19:20|10909.18|10909.18|10909.18|10909.18|10909.18|10909.18|10909.18|10909.18|0
1648815570000|2022-04-01 12:19:30|10909.34|10909.34|10909.34|10909.34|10909.34|10909.34|10909.34|10909.34|0
1648815580000|2022-04-01 12:19:40|10909.26|10909.26|10909.06|10909.06|10909.26|10909.26|10909.06|10909.06|0
1648815610000|2022-04-01 12:20:10|10907.87|10907.87|10908|10908|10909.06|10909.06|10907.87|10907.87|0
1648815620000|2022-04-01 12:20:20|10907.93|10907.93|10907.93|10907.93|10907.93|10907.93|10907.93|10907.93|0
1648815630000|2022-04-01 12:20:30|10908.33|10908.33|10908.54|10908.54|10909.72|10909.72|10908.33|10908.33|0
1648815650000|2022-04-01 12:20:50|10908.39|10908.39|10908.39|10908.39|10908.39|10908.39|10908.39|10908.39|0
1648815670000|2022-04-01 12:21:10|10908.34|10908.34|10908.34|10908.34|10908.34|10908.34|10908.34|10908.34|0
1648815680000|2022-04-01 12:21:20|10908.29|10908.29|10908.29|10908.29|10908.29|10908.29|10908.29|10908.29|0
1648815690000|2022-04-01 12:21:30|10908.18|10908.18|10908.18|10908.18|10908.29|10908.29|10908.18|10908.18|0
1648815700000|2022-04-01 12:21:40|10908.06|10908.06|10908.06|10908.06|10908.06|10908.06|10908.06|10908.06|0
1648815710000|2022-04-01 12:21:50|10908.27|10908.27|10908.48|10908.48|10908.48|10908.48|10908.27|10908.27|0
1648815720000|2022-04-01 12:22:00|10908.87|10908.87|10908.87|10908.87|10908.87|10908.87|10908.87|10908.87|0
1648815740000|2022-04-01 12:22:20|10908.99|10908.99|10908.99|10908.99|10908.99|10908.99|10908.99|10908.99|0
1648815750000|2022-04-01 12:22:30|10908.02|10908.02|10908.25|10908.25|10908.25|10908.25|10908.02|10908.02|0
1648815760000|2022-04-01 12:22:40|10908.75|10908.75|10908.75|10908.75|10908.75|10908.75|10908.75|10908.75|0
1648815770000|2022-04-01 12:22:50|10908.88|10908.88|10908.88|10908.88|10908.88|10908.88|10908.88|10908.88|0
1648815780000|2022-04-01 12:23:00|10908.96|10908.96|10908.96|10908.96|10908.96|10908.96|10908.96|10908.96|0
1648815790000|2022-04-01 12:23:10|10908.8|10908.8|10908.66|10908.66|10908.8|10908.8|10908.66|10908.66|0
1648815800000|2022-04-01 12:23:20|10909.01|10909.01|10908.91|10908.91|10909.01|10909.01|10908.91|10908.91|0
1648815810000|2022-04-01 12:23:30|10908.79|10908.79|10909|10909|10909|10909|10908.79|10908.79|0
1648815820000|2022-04-01 12:23:40|10908.88|10908.88|10908.14|10908.14|10908.88|10908.88|10908.03|10908.03|0
1648815840000|2022-04-01 12:24:00|10908.04|10908.04|10908.04|10908.04|10908.04|10908.04|10908.04|10908.04|0
1648815860000|2022-04-01 12:24:20|10907.54|10907.54|10907.34|10907.34|10907.54|10907.54|10907.34|10907.34|0
1648815870000|2022-04-01 12:24:30|10906.36|10906.36|10906.57|10906.57|10906.57|10906.57|10906.36|10906.36|0
1648815890000|2022-04-01 12:24:50|10906.37|10906.37|10906.37|10906.37|10906.37|10906.37|10906.37|10906.37|0
1648815900000|2022-04-01 12:25:00|10906.46|10906.46|10906.46|10906.46|10906.55|10906.55|10906.46|10906.46|0
1648815910000|2022-04-01 12:25:10|10906.55|10906.55|10906.55|10906.55|10906.55|10906.55|10906.55|10906.55|0
1648815920000|2022-04-01 12:25:20|10906.45|10906.45|10906.05|10906.05|10906.45|10906.45|10906.05|10906.05|0
1648815930000|2022-04-01 12:25:30|10907.03|10907.03|10907.03|10907.03|10907.03|10907.03|10907.03|10907.03|0
1648815940000|2022-04-01 12:25:40|10907.42|10907.42|10907.42|10907.42|10907.42|10907.42|10906.41|10906.41|0
1648815960000|2022-04-01 12:26:00|10907.26|10907.26|10907.06|10907.06|10907.26|10907.26|10907.06|10907.06|0
1648815970000|2022-04-01 12:26:10|10906.71|10906.71|10906.71|10906.71|10906.71|10906.71|10906.71|10906.71|0
1648815980000|2022-04-01 12:26:20|10906.94|10906.94|10906.15|10906.15|10906.94|10906.94|10906.15|10906.15|0
1648816000000|2022-04-01 12:26:40|10905.99|10905.99|10905.99|10905.99|10905.99|10905.99|10905.99|10905.99|0
1648816020000|2022-04-01 12:27:00|10905.84|10905.84|10905.84|10905.84|10905.84|10905.84|10905.84|10905.84|0
1648816030000|2022-04-01 12:27:10|10905.64|10905.64|10905.64|10905.64|10905.64|10905.64|10905.64|10905.64|0
1648816040000|2022-04-01 12:27:20|10905.59|10905.59|10905.42|10905.42|10905.59|10905.59|10905.42|10905.42|0
1648816050000|2022-04-01 12:27:30|10905.31|10905.31|10905.31|10905.31|10905.31|10905.31|10905.31|10905.31|0
1648816070000|2022-04-01 12:27:50|10905.23|10905.23|10905.23|10905.23|10905.23|10905.23|10905.23|10905.23|0
1648816080000|2022-04-01 12:28:00|10905.13|10905.13|10905.13|10905.13|10905.13|10905.13|10905.13|10905.13|0
1648816100000|2022-04-01 12:28:20|10905.25|10905.25|10905.3|10905.3|10905.3|10905.3|10905.25|10905.25|0
1648816110000|2022-04-01 12:28:30|10905.14|10905.14|10904.75|10904.75|10905.14|10905.14|10904.75|10904.75|0
1648816120000|2022-04-01 12:28:40|10903.77|10903.77|10904.19|10904.19|10904.19|10904.19|10903.77|10903.77|0
1648816130000|2022-04-01 12:28:50|10903.01|10903.01|10903.85|10903.85|10903.85|10903.85|10903.01|10903.01|0
1648816160000|2022-04-01 12:29:20|10905.47|10905.47|10905.47|10905.47|10905.57|10905.57|10905.27|10905.27|0
1648816170000|2022-04-01 12:29:30|10904.49|10904.49|10906.96|10906.96|10906.96|10906.96|10904.49|10904.49|0
1648816180000|2022-04-01 12:29:40|10906.87|10906.87|10904.71|10904.71|10906.87|10906.87|10904.5|10904.5|0
1648816190000|2022-04-01 12:29:50|10904.55|10904.55|10902.42|10902.42|10904.55|10904.55|10902.42|10902.42|0
1648816200000|2022-04-01 12:30:00|10902.67|10902.67|10902.25|10902.25|10902.67|10902.67|10902.25|10902.25|0
1648816210000|2022-04-01 12:30:10|10901.75|10901.75|10901.75|10901.75|10901.75|10901.75|10899.38|10899.38|0
1648816220000|2022-04-01 12:30:20|10901.95|10901.95|10901.45|10901.45|10901.95|10901.95|10901.45|10901.45|0
1648816230000|2022-04-01 12:30:30|10901.68|10901.68|10901.98|10901.98|10901.98|10901.98|10901.68|10901.68|0
1648816240000|2022-04-01 12:30:40|10902.13|10902.13|10899.93|10899.93|10902.13|10902.13|10899.76|10899.76|0
1648816250000|2022-04-01 12:30:50|10899.72|10899.72|10901.67|10901.67|10901.67|10901.67|10899.72|10899.72|0
1648816260000|2022-04-01 12:31:00|10900.69|10900.69|10898.71|10898.71|10900.69|10900.69|10898.24|10898.24|0
1648816280000|2022-04-01 12:31:20|10900.67|10900.67|10900.67|10900.67|10900.67|10900.67|10900.67|10900.67|0
1648816290000|2022-04-01 12:31:30|10900.39|10900.39|10899.94|10899.94|10900.39|10900.39|10899.82|10899.82|0
1648816300000|2022-04-01 12:31:40|10901.12|10901.12|10900.49|10900.49|10901.12|10901.12|10900.49|10900.49|0
1648816310000|2022-04-01 12:31:50|10900.58|10900.58|10900.54|10900.54|10900.91|10900.91|10900.54|10900.54|0
1648816320000|2022-04-01 12:32:00|10900.42|10900.42|10900.51|10900.51|10900.51|10900.51|10900.42|10900.42|0
1648816340000|2022-04-01 12:32:20|10900.76|10900.76|10900.76|10900.76|10900.76|10900.76|10900.76|10900.76|0
1648816350000|2022-04-01 12:32:30|10900.64|10900.64|10900.64|10900.64|10900.64|10900.64|10900.64|10900.64|0
1648816360000|2022-04-01 12:32:40|10900.73|10900.73|10900.33|10900.33|10900.73|10900.73|10900.33|10900.33|0
1648816370000|2022-04-01 12:32:50|10900.6|10900.6|10900.6|10900.6|10900.6|10900.6|10900.6|10900.6|0
1648816380000|2022-04-01 12:33:00|10900.53|10900.53|10900.53|10900.53|10900.53|10900.53|10900.53|10900.53|0
1648816390000|2022-04-01 12:33:10|10899.34|10899.34|10899.55|10899.55|10899.55|10899.55|10898.37|10898.37|0
1648816400000|2022-04-01 12:33:20|10899.76|10899.76|10899.76|10899.76|10899.76|10899.76|10899.76|10899.76|0
1648816410000|2022-04-01 12:33:30|10900.16|10900.16|10898.77|10898.77|10901.14|10901.14|10898.77|10898.77|0
1648816420000|2022-04-01 12:33:40|10898.38|10898.38|10898.05|10898.05|10898.38|10898.38|10898.05|10898.05|0
1648816440000|2022-04-01 12:34:00|10898.31|10898.31|10899.49|10899.49|10900.67|10900.67|10898.31|10898.31|0
1648816480000|2022-04-01 12:34:40|10899.36|10899.36|10899.48|10899.48|10899.48|10899.48|10899.36|10899.36|0
1648816490000|2022-04-01 12:34:50|10899.82|10899.82|10899.82|10899.82|10899.82|10899.82|10899.82|10899.82|0
1648816500000|2022-04-01 12:35:00|10899.55|10899.55|10899.55|10899.55|10899.55|10899.55|10899.55|10899.55|0
1648816510000|2022-04-01 12:35:10|10899.76|10899.76|10900.17|10900.17|10900.17|10900.17|10899.76|10899.76|0
1648816520000|2022-04-01 12:35:20|10900.97|10900.97|10901.18|10901.18|10901.18|10901.18|10900.97|10900.97|0
1648816540000|2022-04-01 12:35:40|10900.76|10900.76|10900.41|10900.41|10900.76|10900.76|10900.41|10900.41|0
1648816560000|2022-04-01 12:36:00|10898.46|10898.46|10898.76|10898.76|10898.76|10898.76|10898.46|10898.46|0
1648816570000|2022-04-01 12:36:10|10898.69|10898.69|10898.81|10898.81|10898.81|10898.81|10898.69|10898.69|0
1648816580000|2022-04-01 12:36:20|10898.72|10898.72|10898.72|10898.72|10898.72|10898.72|10898.72|10898.72|0
1648816590000|2022-04-01 12:36:30|10899.14|10899.14|10899.14|10899.14|10899.14|10899.14|10899.14|10899.14|0
1648816600000|2022-04-01 12:36:40|10899.35|10899.35|10899.5|10899.5|10899.62|10899.62|10899.35|10899.35|0
1648816610000|2022-04-01 12:36:50|10899.62|10899.62|10899.62|10899.62|10899.62|10899.62|10899.62|10899.62|0
1648816620000|2022-04-01 12:37:00|10899.74|10899.74|10899.97|10899.97|10899.97|10899.97|10899.74|10899.74|0
1648816630000|2022-04-01 12:37:10|10901.15|10901.15|10904.17|10904.17|10904.17|10904.17|10901.15|10901.15|0
1648816660000|2022-04-01 12:37:40|10902.99|10902.99|10904.29|10904.29|10904.29|10904.29|10902.99|10902.99|0
1648816690000|2022-04-01 12:38:10|10904.4|10904.4|10905.01|10905.01|10905.01|10905.01|10904.4|10904.4|0
1648816700000|2022-04-01 12:38:20|10905.98|10905.98|10905.98|10905.98|10905.98|10905.98|10905.98|10905.98|0
1648816710000|2022-04-01 12:38:30|10906.19|10906.19|10904.81|10904.81|10906.19|10906.19|10904.81|10904.81|0
1648816720000|2022-04-01 12:38:40|10905.2|10905.2|10906.07|10906.07|10906.07|10906.07|10905.2|10905.2|0
1648816730000|2022-04-01 12:38:50|10905.67|10905.67|10906.07|10906.07|10906.07|10906.07|10904.88|10904.88|0
1648816740000|2022-04-01 12:39:00|10905.67|10905.67|10905.67|10905.67|10905.67|10905.67|10905.67|10905.67|0
1648816750000|2022-04-01 12:39:10|10906|10906|10906|10906|10906|10906|10906|10906|0
1648816770000|2022-04-01 12:39:30|10905.67|10905.67|10905.67|10905.67|10905.67|10905.67|10905.67|10905.67|0
1648816780000|2022-04-01 12:39:40|10905.52|10905.52|10905.52|10905.52|10905.52|10905.52|10905.52|10905.52|0
1648816790000|2022-04-01 12:39:50|10905.62|10905.62|10905.67|10905.67|10905.67|10905.67|10905.62|10905.62|0
1648816800000|2022-04-01 12:40:00|10905.55|10905.55|10901.17|10901.17|10905.55|10905.55|10901.17|10901.17|0
1648816810000|2022-04-01 12:40:10|10899.99|10899.99|10899.92|10899.92|10899.99|10899.99|10899.92|10899.92|0
1648816820000|2022-04-01 12:40:20|10900.27|10900.27|10902.43|10902.43|10902.43|10902.43|10900.27|10900.27|0
1648816830000|2022-04-01 12:40:30|10902.77|10902.77|10901.59|10901.59|10902.77|10902.77|10901.59|10901.59|0
1648816840000|2022-04-01 12:40:40|10901.09|10901.09|10900.83|10900.83|10901.09|10901.09|10900.83|10900.83|0
1648816860000|2022-04-01 12:41:00|10900.62|10900.62|10900.62|10900.62|10900.62|10900.62|10900.62|10900.62|0
1648816870000|2022-04-01 12:41:10|10900.78|10900.78|10900.67|10900.67|10900.78|10900.78|10900.67|10900.67|0
1648816880000|2022-04-01 12:41:20|10899.49|10899.49|10899.19|10899.19|10899.49|10899.49|10899.19|10899.19|0
1648816890000|2022-04-01 12:41:30|10898.99|10898.99|10898.99|10898.99|10898.99|10898.99|10898.99|10898.99|0
1648816900000|2022-04-01 12:41:40|10898.64|10898.64|10898.6|10898.6|10898.64|10898.64|10898.41|10898.41|0
1648816910000|2022-04-01 12:41:50|10899.58|10899.58|10899.58|10899.58|10899.58|10899.58|10899.58|10899.58|0
1648816920000|2022-04-01 12:42:00|10899.49|10899.49|10898.15|10898.15|10899.49|10899.49|10898.15|10898.15|0
1648816930000|2022-04-01 12:42:10|10900.1|10900.1|10898.92|10898.92|10900.1|10900.1|10898.92|10898.92|0
1648816940000|2022-04-01 12:42:20|10898.42|10898.42|10898.12|10898.12|10898.42|10898.42|10898.12|10898.12|0
1648816950000|2022-04-01 12:42:30|10897.9|10897.9|10897.9|10897.9|10897.9|10897.9|10897.9|10897.9|0
1648816960000|2022-04-01 12:42:40|10896.72|10896.72|10896.61|10896.61|10896.72|10896.72|10896.61|10896.61|0
1648816980000|2022-04-01 12:43:00|10897|10897|10896.26|10896.26|10897|10897|10896.26|10896.26|0
1648816990000|2022-04-01 12:43:10|10896.05|10896.05|10895.9|10895.9|10896.05|10896.05|10895.9|10895.9|0
1648817010000|2022-04-01 12:43:30|10895.48|10895.48|10896.61|10896.61|10896.61|10896.61|10894.66|10894.66|0
1648817020000|2022-04-01 12:43:40|10897.59|10897.59|10900.72|10900.72|10901.81|10901.81|10897.59|10897.59|0
1648817060000|2022-04-01 12:44:20|10900.56|10900.56|10900.56|10900.56|10900.56|10900.56|10900.56|10900.56|0
1648817080000|2022-04-01 12:44:40|10899.58|10899.58|10899.58|10899.58|10899.58|10899.58|10899.58|10899.58|0
1648817090000|2022-04-01 12:44:50|10898.6|10898.6|10898.6|10898.6|10898.6|10898.6|10898.6|10898.6|0
1648817120000|2022-04-01 12:45:20|10898.26|10898.26|10898.26|10898.26|10898.56|10898.56|10898.26|10898.26|0
1648817150000|2022-04-01 12:45:50|10899.24|10899.24|10899.24|10899.24|10899.24|10899.24|10899.24|10899.24|0
1648817160000|2022-04-01 12:46:00|10898.26|10898.26|10898.26|10898.26|10898.26|10898.26|10898.26|10898.26|0
1648817190000|2022-04-01 12:46:30|10898.17|10898.17|10899.15|10899.15|10899.15|10899.15|10898.17|10898.17|0
1648817200000|2022-04-01 12:46:40|10899.55|10899.55|10900.45|10900.45|10900.45|10900.45|10899.55|10899.55|0
1648817210000|2022-04-01 12:46:50|10899.27|10899.27|10899.27|10899.27|10899.27|10899.27|10898.08|10898.08|0
1648817240000|2022-04-01 12:47:20|10898.76|10898.76|10898.2|10898.2|10898.95|10898.95|10897.76|10897.76|0
1648817250000|2022-04-01 12:47:30|10897.02|10897.02|10897.22|10897.22|10897.22|10897.22|10897.02|10897.02|0
1648817260000|2022-04-01 12:47:40|10897.32|10897.32|10897.21|10897.21|10897.32|10897.32|10897.21|10897.21|0
1648817270000|2022-04-01 12:47:50|10897.31|10897.31|10897.31|10897.31|10897.31|10897.31|10897.31|10897.31|0
1648817280000|2022-04-01 12:48:00|10897.43|10897.43|10895.91|10895.91|10897.43|10897.43|10895.91|10895.91|0
1648817290000|2022-04-01 12:48:10|10895.75|10895.75|10895.75|10895.75|10895.75|10895.75|10895.75|10895.75|0
1648817300000|2022-04-01 12:48:20|10895.83|10895.83|10893.22|10893.22|10895.83|10895.83|10893.22|10893.22|0
1648817310000|2022-04-01 12:48:30|10892.83|10892.83|10892.83|10892.83|10892.83|10892.83|10892.83|10892.83|0
1648817330000|2022-04-01 12:48:50|10891.85|10891.85|10891.16|10891.16|10891.85|10891.85|10891.16|10891.16|0
1648817340000|2022-04-01 12:49:00|10891.51|10891.51|10890.12|10890.12|10891.51|10891.51|10890.12|10890.12|0
1648817350000|2022-04-01 12:49:10|10889.72|10889.72|10889.72|10889.72|10889.72|10889.72|10889.72|10889.72|0
1648817380000|2022-04-01 12:49:40|10887.77|10887.77|10887.77|10887.77|10887.77|10887.77|10887.67|10887.67|0
1648817420000|2022-04-01 12:50:20|10887.62|10887.62|10887.62|10887.62|10887.62|10887.62|10887.62|10887.62|0
1648817430000|2022-04-01 12:50:30|10887.47|10887.47|10887.47|10887.47|10887.47|10887.47|10887.47|10887.47|0
1648817440000|2022-04-01 12:50:40|10886.49|10886.49|10886.49|10886.49|10886.49|10886.49|10886.49|10886.49|0
1648817450000|2022-04-01 12:50:50|10886.42|10886.42|10884.46|10884.46|10886.42|10886.42|10884.46|10884.46|0
1648817460000|2022-04-01 12:51:00|10884.07|10884.07|10884.65|10884.65|10884.65|10884.65|10883.67|10883.67|0
1648817470000|2022-04-01 12:51:10|10884.76|10884.76|10884.76|10884.76|10884.76|10884.76|10884.76|10884.76|0
1648817480000|2022-04-01 12:51:20|10884.65|10884.65|10884.65|10884.65|10884.65|10884.65|10884.65|10884.65|0
1648817490000|2022-04-01 12:51:30|10884.85|10884.85|10885.2|10885.2|10885.2|10885.2|10884.85|10884.85|0
1648817500000|2022-04-01 12:51:40|10886.43|10886.43|10887.49|10887.49|10887.49|10887.49|10886.43|10886.43|0
1648817510000|2022-04-01 12:51:50|10887.09|10887.09|10887.2|10887.2|10887.2|10887.2|10887.09|10887.09|0
1648817520000|2022-04-01 12:52:00|10887.04|10887.04|10887.04|10887.04|10887.04|10887.04|10887.04|10887.04|0
1648817530000|2022-04-01 12:52:10|10887.39|10887.39|10888.57|10888.57|10888.57|10888.57|10887.39|10887.39|0
1648817550000|2022-04-01 12:52:30|10890.53|10890.53|10892.79|10892.79|10892.88|10892.88|10890.53|10890.53|0
1648817570000|2022-04-01 12:52:50|10893.29|10893.29|10893.42|10893.42|10893.42|10893.42|10893.29|10893.29|0
1648817580000|2022-04-01 12:53:00|10893.67|10893.67|10893.78|10893.78|10893.78|10893.78|10893.67|10893.67|0
1648817590000|2022-04-01 12:53:10|10893.7|10893.7|10894.22|10894.22|10894.22|10894.22|10893.24|10893.24|0
1648817600000|2022-04-01 12:53:20|10894.03|10894.03|10894.19|10894.19|10894.19|10894.19|10894.03|10894.03|0
1648817620000|2022-04-01 12:53:40|10894.53|10894.53|10894.53|10894.53|10894.53|10894.53|10894.53|10894.53|0
1648817630000|2022-04-01 12:53:50|10895.71|10895.71|10895.71|10895.71|10895.71|10895.71|10895.71|10895.71|0
1648817640000|2022-04-01 12:54:00|10895.83|10895.83|10896.43|10896.43|10896.43|10896.43|10895.83|10895.83|0
1648817650000|2022-04-01 12:54:10|10895.93|10895.93|10895.74|10895.74|10895.93|10895.93|10895.74|10895.74|0
1648817670000|2022-04-01 12:54:30|10896.93|10896.93|10897.33|10897.33|10897.33|10897.33|10896.93|10896.93|0
1648817680000|2022-04-01 12:54:40|10897.22|10897.22|10897.22|10897.22|10897.22|10897.22|10897.22|10897.22|0
1648817690000|2022-04-01 12:54:50|10897.4|10897.4|10897.4|10897.4|10897.4|10897.4|10897.4|10897.4|0
1648817700000|2022-04-01 12:55:00|10897.61|10897.61|10897.61|10897.61|10897.61|10897.61|10897.61|10897.61|0
1648817710000|2022-04-01 12:55:10|10898.41|10898.41|10900.59|10900.59|10900.59|10900.59|10898.41|10898.41|0
1648817720000|2022-04-01 12:55:20|10901.57|10901.57|10901.57|10901.57|10901.57|10901.57|10901.57|10901.57|0
1648817730000|2022-04-01 12:55:30|10901.91|10901.91|10901.91|10901.91|10901.91|10901.91|10901.91|10901.91|0
1648817740000|2022-04-01 12:55:40|10901.99|10901.99|10902.6|10902.6|10902.6|10902.6|10901.99|10901.99|0
1648817750000|2022-04-01 12:55:50|10902.53|10902.53|10904.08|10904.08|10904.08|10904.08|10902.4|10902.4|0
1648817760000|2022-04-01 12:56:00|10903.69|10903.69|10903.69|10903.69|10903.69|10903.69|10903.69|10903.69|0
1648817770000|2022-04-01 12:56:10|10903.57|10903.57|10900.39|10900.39|10903.57|10903.57|10900.39|10900.39|0
1648817780000|2022-04-01 12:56:20|10899.59|10899.59|10899.17|10899.17|10899.59|10899.59|10899.17|10899.17|0
1648817800000|2022-04-01 12:56:40|10898.99|10898.99|10898.99|10898.99|10898.99|10898.99|10898.99|10898.99|0
1648817810000|2022-04-01 12:56:50|10899.1|10899.1|10900.08|10900.08|10900.08|10900.08|10899.1|10899.1|0
1648817830000|2022-04-01 12:57:10|10899.82|10899.82|10899.32|10899.32|10899.82|10899.82|10899.32|10899.32|0
1648817840000|2022-04-01 12:57:20|10898.95|10898.95|10898.95|10898.95|10898.95|10898.95|10898.95|10898.95|0
1648817870000|2022-04-01 12:57:50|10899.35|10899.35|10899.13|10899.13|10899.35|10899.35|10898.79|10898.79|0
1648817880000|2022-04-01 12:58:00|10899.2|10899.2|10899.2|10899.2|10899.2|10899.2|10899.2|10899.2|0
1648817910000|2022-04-01 12:58:30|10899.55|10899.55|10899.55|10899.55|10899.55|10899.55|10899.55|10899.55|0
1648817920000|2022-04-01 12:58:40|10899.5|10899.5|10899.5|10899.5|10899.5|10899.5|10899.5|10899.5|0
1648817930000|2022-04-01 12:58:50|10899.27|10899.27|10899.22|10899.22|10899.27|10899.27|10899.22|10899.22|0
1648817940000|2022-04-01 12:59:00|10899.33|10899.33|10899.33|10899.33|10899.33|10899.33|10899.33|10899.33|0
1648817950000|2022-04-01 12:59:10|10899.73|10899.73|10899.73|10899.73|10899.73|10899.73|10899.73|10899.73|0
1648817960000|2022-04-01 12:59:20|10899.33|10899.33|10899.33|10899.33|10899.33|10899.33|10899.33|10899.33|0
1648817990000|2022-04-01 12:59:50|10899.26|10899.26|10899.3|10899.3|10899.3|10899.3|10899.26|10899.26|0
1648818000000|2022-04-01 13:00:00|10899.4|10899.4|10899.74|10899.74|10899.74|10899.74|10899.4|10899.4|0
1648818010000|2022-04-01 13:00:10|10899.69|10899.69|10899.66|10899.66|10899.69|10899.69|10899.48|10899.48|0
1648818020000|2022-04-01 13:00:20|10900.06|10900.06|10902.76|10902.76|10902.76|10902.76|10900.06|10900.06|0
1648818030000|2022-04-01 13:00:30|10903.94|10903.94|10903.07|10903.07|10904.06|10904.06|10902.87|10902.87|0
1648818040000|2022-04-01 13:00:40|10902.8|10902.8|10902.71|10902.71|10902.8|10902.8|10902.71|10902.71|0
1648818060000|2022-04-01 13:01:00|10902.89|10902.89|10902.73|10902.73|10902.89|10902.89|10902.73|10902.73|0
1648818070000|2022-04-01 13:01:10|10902.94|10902.94|10902.94|10902.94|10902.94|10902.94|10902.94|10902.94|0
1648818080000|2022-04-01 13:01:20|10902.79|10902.79|10902.79|10902.79|10902.79|10902.79|10902.79|10902.79|0
1648818100000|2022-04-01 13:01:40|10902.89|10902.89|10902.83|10902.83|10902.89|10902.89|10902.73|10902.73|0
1648818110000|2022-04-01 13:01:50|10903.02|10903.02|10903.02|10903.02|10903.02|10903.02|10903.02|10903.02|0
1648818120000|2022-04-01 13:02:00|10902.74|10902.74|10902.74|10902.74|10902.74|10902.74|10902.74|10902.74|0
1648818140000|2022-04-01 13:02:20|10902.34|10902.34|10902.48|10902.48|10902.48|10902.48|10902.34|10902.34|0
1648818160000|2022-04-01 13:02:40|10902.14|10902.14|10902.41|10902.41|10902.41|10902.41|10902.14|10902.14|0
1648818170000|2022-04-01 13:02:50|10902.51|10902.51|10902.51|10902.51|10902.51|10902.51|10902.51|10902.51|0
1648818220000|2022-04-01 13:03:40|10902.58|10902.58|10902.57|10902.57|10902.74|10902.74|10902.57|10902.57|0
1648818230000|2022-04-01 13:03:50|10902.65|10902.65|10902.65|10902.65|10902.65|10902.65|10902.65|10902.65|0
1648818240000|2022-04-01 13:04:00|10901.67|10901.67|10900.49|10900.49|10901.67|10901.67|10900.49|10900.49|0
1648818250000|2022-04-01 13:04:10|10899.99|10899.99|10898.71|10898.71|10899.99|10899.99|10898.71|10898.71|0
1648818260000|2022-04-01 13:04:20|10898.64|10898.64|10898.64|10898.64|10898.64|10898.64|10898.64|10898.64|0
1648818270000|2022-04-01 13:04:30|10898.43|10898.43|10897.2|10897.2|10898.43|10898.43|10896.86|10896.86|0
1648818280000|2022-04-01 13:04:40|10896.97|10896.97|10896.86|10896.86|10896.97|10896.97|10896.86|10896.86|0
1648818290000|2022-04-01 13:04:50|10896.67|10896.67|10895.87|10895.87|10896.67|10896.67|10895.87|10895.87|0
1648818300000|2022-04-01 13:05:00|10895.75|10895.75|10896.14|10896.14|10896.14|10896.14|10895.75|10895.75|0
1648818310000|2022-04-01 13:05:10|10895.98|10895.98|10895.87|10895.87|10895.98|10895.98|10895.87|10895.87|0
1648818320000|2022-04-01 13:05:20|10895.98|10895.98|10895.98|10895.98|10895.98|10895.98|10895.98|10895.98|0
1648818330000|2022-04-01 13:05:30|10896.1|10896.1|10896.1|10896.1|10896.1|10896.1|10896.1|10896.1|0
1648818340000|2022-04-01 13:05:40|10895.89|10895.89|10895.89|10895.89|10895.89|10895.89|10895.89|10895.89|0
1648818350000|2022-04-01 13:05:50|10896.1|10896.1|10897.07|10897.07|10897.07|10897.07|10896.1|10896.1|0
1648818360000|2022-04-01 13:06:00|10897.16|10897.16|10896.85|10896.85|10897.16|10897.16|10896.85|10896.85|0
1648818370000|2022-04-01 13:06:10|10896.45|10896.45|10896.33|10896.33|10896.45|10896.45|10896.33|10896.33|0
1648818380000|2022-04-01 13:06:20|10895.36|10895.36|10895.36|10895.36|10895.36|10895.36|10895.36|10895.36|0
1648818400000|2022-04-01 13:06:40|10895.19|10895.19|10895.4|10895.4|10895.4|10895.4|10895.19|10895.19|0
1648818410000|2022-04-01 13:06:50|10895.3|10895.3|10895.3|10895.3|10895.3|10895.3|10895.3|10895.3|0
1648818440000|2022-04-01 13:07:20|10895.46|10895.46|10895.46|10895.46|10895.46|10895.46|10895.46|10895.46|0
1648818460000|2022-04-01 13:07:40|10895.15|10895.15|10895.15|10895.15|10895.15|10895.15|10895.15|10895.15|0
1648818480000|2022-04-01 13:08:00|10895.27|10895.27|10895.04|10895.04|10895.27|10895.27|10895.04|10895.04|0
1648818500000|2022-04-01 13:08:20|10896.01|10896.01|10896.01|10896.01|10896.01|10896.01|10896.01|10896.01|0
1648818510000|2022-04-01 13:08:30|10895.86|10895.86|10895.86|10895.86|10895.86|10895.86|10895.86|10895.86|0
1648818530000|2022-04-01 13:08:50|10896.01|10896.01|10896.01|10896.01|10896.01|10896.01|10896.01|10896.01|0
1648818560000|2022-04-01 13:09:20|10895.03|10895.03|10895.03|10895.03|10895.03|10895.03|10895.03|10895.03|0
1648818570000|2022-04-01 13:09:30|10895.15|10895.15|10896.25|10896.25|10896.25|10896.25|10895.15|10895.15|0
1648818600000|2022-04-01 13:10:00|10895.93|10895.93|10895.93|10895.93|10895.93|10895.93|10895.93|10895.93|0
1648818610000|2022-04-01 13:10:10|10896.16|10896.16|10896.26|10896.26|10896.26|10896.26|10896.16|10896.16|0
1648818620000|2022-04-01 13:10:20|10896.34|10896.34|10896.34|10896.34|10896.34|10896.34|10896.34|10896.34|0
1648818640000|2022-04-01 13:10:40|10895.16|10895.16|10894.21|10894.21|10895.16|10895.16|10893.98|10893.98|0
1648818650000|2022-04-01 13:10:50|10894.42|10894.42|10894.42|10894.42|10894.42|10894.42|10894.42|10894.42|0
1648818660000|2022-04-01 13:11:00|10894.12|10894.12|10895.3|10895.3|10895.3|10895.3|10894.12|10894.12|0
1648818680000|2022-04-01 13:11:20|10894.99|10894.99|10894.99|10894.99|10894.99|10894.99|10894.99|10894.99|0
1648818690000|2022-04-01 13:11:30|10895.07|10895.07|10895.07|10895.07|10895.07|10895.07|10895.07|10895.07|0
1648818700000|2022-04-01 13:11:40|10895|10895|10894.8|10894.8|10895|10895|10894.8|10894.8|0
1648818710000|2022-04-01 13:11:50|10895.27|10895.27|10895.27|10895.27|10895.27|10895.27|10895.27|10895.27|0
1648818730000|2022-04-01 13:12:10|10895.18|10895.18|10895.27|10895.27|10895.27|10895.27|10895.18|10895.18|0
1648818740000|2022-04-01 13:12:20|10894.87|10894.87|10894.99|10894.99|10894.99|10894.99|10894.87|10894.87|0
1648818770000|2022-04-01 13:12:50|10894.68|10894.68|10894.68|10894.68|10894.68|10894.68|10894.68|10894.68|0
1648818780000|2022-04-01 13:13:00|10894.29|10894.29|10894.29|10894.29|10894.29|10894.29|10894.29|10894.29|0
1648818790000|2022-04-01 13:13:10|10894.79|10894.79|10894.79|10894.79|10894.79|10894.79|10894.79|10894.79|0
1648818800000|2022-04-01 13:13:20|10894.9|10894.9|10895.02|10895.02|10895.02|10895.02|10894.9|10894.9|0
1648818810000|2022-04-01 13:13:30|10894.87|10894.87|10894.87|10894.87|10894.87|10894.87|10894.87|10894.87|0
1648818830000|2022-04-01 13:13:50|10894.37|10894.37|10893.18|10893.18|10894.37|10894.37|10893.18|10893.18|0
1648818850000|2022-04-01 13:14:10|10893.33|10893.33|10893.33|10893.33|10893.33|10893.33|10893.33|10893.33|0
1648818870000|2022-04-01 13:14:30|10896.26|10896.26|10895.48|10895.48|10896.66|10896.66|10895.48|10895.48|0
1648818880000|2022-04-01 13:14:40|10896.46|10896.46|10899.39|10899.39|10899.39|10899.39|10896.46|10896.46|0
1648818890000|2022-04-01 13:14:50|10899.5|10899.5|10899.5|10899.5|10899.5|10899.5|10899.5|10899.5|0
1648818900000|2022-04-01 13:15:00|10901.25|10901.25|10901.25|10901.25|10901.25|10901.25|10901.25|10901.25|0
1648818910000|2022-04-01 13:15:10|10903.2|10903.2|10901.77|10901.77|10903.54|10903.54|10901.59|10901.59|0
1648818930000|2022-04-01 13:15:30|10901.89|10901.89|10901.89|10901.89|10901.89|10901.89|10901.89|10901.89|0
1648818940000|2022-04-01 13:15:40|10902|10902|10902.28|10902.28|10902.28|10902.28|10902|10902|0
1648818950000|2022-04-01 13:15:50|10902.47|10902.47|10902.47|10902.47|10902.47|10902.47|10902.47|10902.47|0
1648818960000|2022-04-01 13:16:00|10902.37|10902.37|10902.49|10902.49|10902.49|10902.49|10902.28|10902.28|0
1648818970000|2022-04-01 13:16:10|10902.61|10902.61|10902.61|10902.61|10902.7|10902.7|10902.61|10902.61|0
1648819000000|2022-04-01 13:16:40|10902.72|10902.72|10903.6|10903.6|10903.7|10903.7|10902.72|10902.72|0
1648819010000|2022-04-01 13:16:50|10905.55|10905.55|10905.68|10905.68|10905.68|10905.68|10905.55|10905.55|0
1648819020000|2022-04-01 13:17:00|10906.47|10906.47|10906.73|10906.73|10906.73|10906.73|10906.47|10906.47|0
1648819040000|2022-04-01 13:17:20|10907.13|10907.13|10907.15|10907.15|10907.15|10907.15|10907.13|10907.13|0
1648819050000|2022-04-01 13:17:30|10907.31|10907.31|10907.31|10907.31|10907.31|10907.31|10907.31|10907.31|0
1648819060000|2022-04-01 13:17:40|10907.23|10907.23|10907.23|10907.23|10907.23|10907.23|10907.23|10907.23|0
1648819070000|2022-04-01 13:17:50|10906.05|10906.05|10905.55|10905.55|10906.05|10906.05|10905.55|10905.55|0
1648819080000|2022-04-01 13:18:00|10905.45|10905.45|10906.43|10906.43|10906.63|10906.63|10905.45|10905.45|0
1648819110000|2022-04-01 13:18:30|10906.54|10906.54|10906.54|10906.54|10906.54|10906.54|10906.54|10906.54|0
1648819130000|2022-04-01 13:18:50|10906.33|10906.33|10906.33|10906.33|10906.33|10906.33|10906.33|10906.33|0
1648819140000|2022-04-01 13:19:00|10906.23|10906.23|10906.23|10906.23|10906.23|10906.23|10906.23|10906.23|0
1648819150000|2022-04-01 13:19:10|10906.11|10906.11|10905.69|10905.69|10906.11|10906.11|10905.69|10905.69|0
1648819160000|2022-04-01 13:19:20|10903.74|10903.74|10903|10903|10904.32|10904.32|10903|10903|0
1648819170000|2022-04-01 13:19:30|10902.6|10902.6|10902.6|10902.6|10902.6|10902.6|10902.6|10902.6|0
1648819180000|2022-04-01 13:19:40|10902.4|10902.4|10902.3|10902.3|10902.4|10902.4|10902.3|10902.3|0
1648819200000|2022-04-01 13:20:00|10902.56|10902.56|10902.95|10902.95|10902.95|10902.95|10902.56|10902.56|0
1648819210000|2022-04-01 13:20:10|10904.14|10904.14|10905.32|10905.32|10905.32|10905.32|10904.14|10904.14|0
1648819230000|2022-04-01 13:20:30|10905.23|10905.23|10906.76|10906.76|10906.76|10906.76|10905.23|10905.23|0
1648819250000|2022-04-01 13:20:50|10906.56|10906.56|10906.46|10906.46|10906.56|10906.56|10906.46|10906.46|0
1648819270000|2022-04-01 13:21:10|10907.44|10907.44|10907.44|10907.44|10907.44|10907.44|10907.44|10907.44|0
1648819290000|2022-04-01 13:21:30|10907.04|10907.04|10906.41|10906.41|10907.65|10907.65|10906.41|10906.41|0
1648819300000|2022-04-01 13:21:40|10905.43|10905.43|10905.43|10905.43|10905.43|10905.43|10905.43|10905.43|0
1648819310000|2022-04-01 13:21:50|10904.93|10904.93|10904.93|10904.93|10904.93|10904.93|10904.93|10904.93|0
1648819320000|2022-04-01 13:22:00|10905.33|10905.33|10904.53|10904.53|10905.67|10905.67|10904.53|10904.53|0
1648819380000|2022-04-01 13:23:00|10904.45|10904.45|10903.87|10903.87|10904.45|10904.45|10903.87|10903.87|0
1648819390000|2022-04-01 13:23:10|10903.48|10903.48|10903.33|10903.33|10903.48|10903.48|10903.07|10903.07|0
1648819400000|2022-04-01 13:23:20|10902.83|10902.83|10902.83|10902.83|10902.83|10902.83|10902.83|10902.83|0
1648819420000|2022-04-01 13:23:40|10903.09|10903.09|10902.93|10902.93|10903.09|10903.09|10902.93|10902.93|0
1648819440000|2022-04-01 13:24:00|10902.63|10902.63|10902.63|10902.63|10902.63|10902.63|10902.63|10902.63|0
1648819450000|2022-04-01 13:24:10|10903.81|10903.81|10903.51|10903.51|10903.81|10903.81|10903.51|10903.51|0
1648819460000|2022-04-01 13:24:20|10903.6|10903.6|10903.6|10903.6|10903.6|10903.6|10903.6|10903.6|0
1648819470000|2022-04-01 13:24:30|10903.47|10903.47|10903.55|10903.55|10903.67|10903.67|10903.4|10903.4|0
1648819480000|2022-04-01 13:24:40|10903.43|10903.43|10903.4|10903.4|10903.61|10903.61|10903.4|10903.4|0
1648819500000|2022-04-01 13:25:00|10901.44|10901.44|10901.24|10901.24|10901.44|10901.44|10901.04|10901.04|0
1648819510000|2022-04-01 13:25:10|10900.26|10900.26|10900.26|10900.26|10900.26|10900.26|10900.26|10900.26|0
1648819520000|2022-04-01 13:25:20|10901.24|10901.24|10901.84|10901.84|10901.84|10901.84|10901.24|10901.24|0
1648819530000|2022-04-01 13:25:30|10901.72|10901.72|10902.25|10902.25|10902.25|10902.25|10901.72|10901.72|0
1648819540000|2022-04-01 13:25:40|10902.06|10902.06|10901.45|10901.45|10902.15|10902.15|10901.34|10901.34|0
1648819550000|2022-04-01 13:25:50|10901.35|10901.35|10901.35|10901.35|10901.35|10901.35|10901.35|10901.35|0
1648819560000|2022-04-01 13:26:00|10901.75|10901.75|10902.35|10902.35|10902.35|10902.35|10901.75|10901.75|0
1648819570000|2022-04-01 13:26:10|10903.06|10903.06|10904.68|10904.68|10904.68|10904.68|10903.06|10903.06|0
1648819580000|2022-04-01 13:26:20|10904.9|10904.9|10905.1|10905.1|10905.1|10905.1|10904.9|10904.9|0
1648819590000|2022-04-01 13:26:30|10905.5|10905.5|10905.5|10905.5|10905.5|10905.5|10905.5|10905.5|0
1648819600000|2022-04-01 13:26:40|10904.99|10904.99|10904.65|10904.65|10904.99|10904.99|10904.49|10904.49|0
1648819610000|2022-04-01 13:26:50|10905|10905|10905|10905|10905|10905|10905|10905|0
1648819630000|2022-04-01 13:27:10|10905.11|10905.11|10905.63|10905.63|10907.84|10907.84|10905.11|10905.11|0
1648819640000|2022-04-01 13:27:20|10905.42|10905.42|10905.63|10905.63|10905.63|10905.63|10905.42|10905.42|0
1648819670000|2022-04-01 13:27:50|10905.22|10905.22|10905.38|10905.38|10905.38|10905.38|10905.22|10905.22|0
1648819680000|2022-04-01 13:28:00|10904.88|10904.88|10904.88|10904.88|10904.88|10904.88|10904.88|10904.88|0
1648819690000|2022-04-01 13:28:10|10904.76|10904.76|10904.76|10904.76|10904.76|10904.76|10904.76|10904.76|0
1648819700000|2022-04-01 13:28:20|10904.53|10904.53|10904.53|10904.53|10904.53|10904.53|10904.53|10904.53|0
1648819710000|2022-04-01 13:28:30|10904.61|10904.61|10904.61|10904.61|10904.61|10904.61|10904.61|10904.61|0
1648819720000|2022-04-01 13:28:40|10903.42|10903.42|10902.03|10902.03|10903.61|10903.61|10902.03|10902.03|0
1648819730000|2022-04-01 13:28:50|10901.05|10901.05|10899.62|10899.62|10901.13|10901.13|10899.62|10899.62|0
1648819740000|2022-04-01 13:29:00|10899.43|10899.43|10899.62|10899.62|10899.62|10899.62|10899.43|10899.43|0
1648819750000|2022-04-01 13:29:10|10898.64|10898.64|10898.64|10898.64|10898.64|10898.64|10898.64|10898.64|0
1648819770000|2022-04-01 13:29:30|10898.22|10898.22|10898.02|10898.02|10898.22|10898.22|10898.02|10898.02|0
1648819780000|2022-04-01 13:29:40|10898.52|10898.52|10898.63|10898.63|10898.63|10898.63|10898.52|10898.52|0
1648819790000|2022-04-01 13:29:50|10899.61|10899.61|10899.93|10899.93|10900.1|10900.1|10899.61|10899.61|0
1648819800000|2022-04-01 13:30:00|10899.78|10899.78|10903.39|10903.39|10903.74|10903.74|10899.78|10899.78|0
1648819810000|2022-04-01 13:30:10|10902.21|10902.21|10901.31|10901.31|10902.61|10902.61|10901.31|10901.31|0
1648819820000|2022-04-01 13:30:20|10901.22|10901.22|10903.32|10903.32|10903.32|10903.32|10901.22|10901.22|0
1648819830000|2022-04-01 13:30:30|10903.52|10903.52|10903.32|10903.32|10903.52|10903.52|10903.32|10903.32|0
1648819840000|2022-04-01 13:30:40|10903.42|10903.42|10903.63|10903.63|10903.63|10903.63|10903.42|10903.42|0
1648819850000|2022-04-01 13:30:50|10904.42|10904.42|10904.42|10904.42|10904.42|10904.42|10904.42|10904.42|0
1648819860000|2022-04-01 13:31:00|10905.6|10905.6|10908.95|10908.95|10908.95|10908.95|10905.6|10905.6|0
1648819870000|2022-04-01 13:31:10|10910.13|10910.13|10909.34|10909.34|10910.13|10910.13|10909.15|10909.15|0
1648819880000|2022-04-01 13:31:20|10909.74|10909.74|10909.34|10909.34|10909.84|10909.84|10909.34|10909.34|0
1648819890000|2022-04-01 13:31:30|10910.52|10910.52|10912.91|10912.91|10912.91|10912.91|10910.52|10910.52|0
1648819900000|2022-04-01 13:31:40|10913.03|10913.03|10913.03|10913.03|10913.03|10913.03|10913.03|10913.03|0
1648819910000|2022-04-01 13:31:50|10913.23|10913.23|10916.39|10916.39|10916.39|10916.39|10913.23|10913.23|0
1648819920000|2022-04-01 13:32:00|10917.62|10917.62|10920.1|10920.1|10921.29|10921.29|10917.62|10917.62|0
1648819930000|2022-04-01 13:32:10|10919.31|10919.31|10922.23|10922.23|10922.43|10922.43|10919.31|10919.31|0
1648819950000|2022-04-01 13:32:30|10922.62|10922.62|10924.42|10924.42|10924.71|10924.71|10921.72|10921.72|0
1648819960000|2022-04-01 13:32:40|10924.92|10924.92|10925.09|10925.09|10927.04|10927.04|10923.54|10923.54|0
1648819970000|2022-04-01 13:32:50|10925.59|10925.59|10927.68|10927.68|10927.68|10927.68|10925.59|10925.59|0
1648819980000|2022-04-01 13:33:00|10927.9|10927.9|10928.32|10928.32|10928.53|10928.53|10927.51|10927.51|0
1648819990000|2022-04-01 13:33:10|10927.52|10927.52|10925.97|10925.97|10928.32|10928.32|10925.85|10925.85|0
1648820010000|2022-04-01 13:33:30|10926.09|10926.09|10922.88|10922.88|10926.09|10926.09|10922.88|10922.88|0
1648820020000|2022-04-01 13:33:40|10923|10923|10922.95|10922.95|10924.12|10924.12|10922.95|10922.95|0
1648820030000|2022-04-01 13:33:50|10923.36|10923.36|10923.36|10923.36|10923.36|10923.36|10922.38|10922.38|0
1648820040000|2022-04-01 13:34:00|10923.57|10923.57|10923.44|10923.44|10923.57|10923.57|10923.44|10923.44|0
1648820050000|2022-04-01 13:34:10|10922.73|10922.73|10922.39|10922.39|10922.73|10922.73|10922.39|10922.39|0
1648820060000|2022-04-01 13:34:20|10923.36|10923.36|10924.64|10924.64|10924.64|10924.64|10922.56|10922.56|0
1648820070000|2022-04-01 13:34:30|10924.74|10924.74|10924.74|10924.74|10924.74|10924.74|10924.74|10924.74|0
1648820080000|2022-04-01 13:34:40|10925.72|10925.72|10925.03|10925.03|10926.91|10926.91|10925.03|10925.03|0
1648820090000|2022-04-01 13:34:50|10924.05|10924.05|10922.99|10922.99|10924.05|10924.05|10922.99|10922.99|0
1648820100000|2022-04-01 13:35:00|10922.6|10922.6|10917.41|10917.41|10922.6|10922.6|10917.41|10917.41|0
1648820110000|2022-04-01 13:35:10|10917.34|10917.34|10916.76|10916.76|10917.34|10917.34|10916.76|10916.76|0
1648820120000|2022-04-01 13:35:20|10916.69|10916.69|10918.11|10918.11|10918.41|10918.41|10916.69|10916.69|0
1648820130000|2022-04-01 13:35:30|10917.87|10917.87|10917.87|10917.87|10917.87|10917.87|10917.87|10917.87|0
1648820140000|2022-04-01 13:35:40|10917.98|10917.98|10919.17|10919.17|10919.17|10919.17|10917.98|10917.98|0
1648820160000|2022-04-01 13:36:00|10919.55|10919.55|10920.78|10920.78|10921.12|10921.12|10919.55|10919.55|0
1648820170000|2022-04-01 13:36:10|10921.96|10921.96|10924.37|10924.37|10925.56|10925.56|10921.96|10921.96|0
1648820180000|2022-04-01 13:36:20|10924.14|10924.14|10924.14|10924.14|10924.14|10924.14|10924.14|10924.14|0
1648820200000|2022-04-01 13:36:40|10924.04|10924.04|10924.31|10924.31|10924.31|10924.31|10924.04|10924.04|0
1648820210000|2022-04-01 13:36:50|10924.1|10924.1|10924.39|10924.39|10924.39|10924.39|10924.1|10924.1|0
1648820220000|2022-04-01 13:37:00|10924.18|10924.18|10920.98|10920.98|10924.68|10924.68|10920.98|10920.98|0
1648820230000|2022-04-01 13:37:10|10920.87|10920.87|10920.73|10920.73|10920.87|10920.87|10920.73|10920.73|0
1648820250000|2022-04-01 13:37:30|10920.22|10920.22|10920.22|10920.22|10920.22|10920.22|10920.22|10920.22|0
1648820260000|2022-04-01 13:37:40|10920.62|10920.62|10920.62|10920.62|10920.62|10920.62|10920.62|10920.62|0
1648820270000|2022-04-01 13:37:50|10921.41|10921.41|10922.62|10922.62|10922.62|10922.62|10921.41|10921.41|0
1648820280000|2022-04-01 13:38:00|10922.69|10922.69|10922.69|10922.69|10922.69|10922.69|10922.69|10922.69|0
1648820290000|2022-04-01 13:38:10|10922.29|10922.29|10922.29|10922.29|10922.29|10922.29|10922.29|10922.29|0
1648820300000|2022-04-01 13:38:20|10921.89|10921.89|10922.87|10922.87|10923.42|10923.42|10921.89|10921.89|0
1648820320000|2022-04-01 13:38:40|10921.89|10921.89|10919.53|10919.53|10921.89|10921.89|10919.53|10919.53|0
1648820330000|2022-04-01 13:38:50|10919.13|10919.13|10917.95|10917.95|10919.13|10919.13|10917.95|10917.95|0
1648820340000|2022-04-01 13:39:00|10918.16|10918.16|10918.38|10918.38|10918.38|10918.38|10918.16|10918.16|0
1648820350000|2022-04-01 13:39:10|10917.19|10917.19|10916.02|10916.02|10917.19|10917.19|10916.02|10916.02|0
1648820370000|2022-04-01 13:39:30|10916.41|10916.41|10916.41|10916.41|10916.41|10916.41|10916.31|10916.31|0
1648820380000|2022-04-01 13:39:40|10916.07|10916.07|10916.07|10916.07|10916.07|10916.07|10916.07|10916.07|0
1648820400000|2022-04-01 13:40:00|10916.28|10916.28|10916.91|10916.91|10916.91|10916.91|10916.28|10916.28|0
1648820420000|2022-04-01 13:40:20|10916.99|10916.99|10914.96|10914.96|10916.99|10916.99|10914.96|10914.96|0
1648820430000|2022-04-01 13:40:30|10914.73|10914.73|10913.29|10913.29|10914.73|10914.73|10913.29|10913.29|0
1648820440000|2022-04-01 13:40:40|10913.71|10913.71|10914.01|10914.01|10914.13|10914.13|10913.71|10913.71|0
1648820460000|2022-04-01 13:41:00|10914.09|10914.09|10914.73|10914.73|10914.73|10914.73|10913.89|10913.89|0
1648820470000|2022-04-01 13:41:10|10914.61|10914.61|10914.61|10914.61|10914.61|10914.61|10914.61|10914.61|0
1648820480000|2022-04-01 13:41:20|10914.41|10914.41|10914.41|10914.41|10914.41|10914.41|10914.41|10914.41|0
1648820500000|2022-04-01 13:41:40|10914.54|10914.54|10910.13|10910.13|10914.54|10914.54|10910.13|10910.13|0
1648820510000|2022-04-01 13:41:50|10909.93|10909.93|10910.84|10910.84|10910.86|10910.86|10909.81|10909.81|0
1648820520000|2022-04-01 13:42:00|10909.81|10909.81|10909.15|10909.15|10909.81|10909.81|10908.54|10908.54|0
1648820530000|2022-04-01 13:42:10|10908.95|10908.95|10908.36|10908.36|10908.95|10908.95|10907.97|10907.97|0
1648820540000|2022-04-01 13:42:20|10908.21|10908.21|10905.2|10905.2|10908.21|10908.21|10905.2|10905.2|0
1648820550000|2022-04-01 13:42:30|10904.99|10904.99|10904.99|10904.99|10904.99|10904.99|10904.99|10904.99|0
1648820560000|2022-04-01 13:42:40|10905.11|10905.11|10904.72|10904.72|10905.95|10905.95|10904.72|10904.72|0
1648820570000|2022-04-01 13:42:50|10904.51|10904.51|10904.51|10904.51|10904.51|10904.51|10904.51|10904.51|0
1648820580000|2022-04-01 13:43:00|10904.71|10904.71|10904.71|10904.71|10904.71|10904.71|10904.71|10904.71|0
1648820590000|2022-04-01 13:43:10|10904.5|10904.5|10904|10904|10904.5|10904.5|10904|10904|0
1648820600000|2022-04-01 13:43:20|10903.31|10903.31|10903.31|10903.31|10903.31|10903.31|10903.31|10903.31|0
1648820610000|2022-04-01 13:43:30|10902.96|10902.96|10900.61|10900.61|10902.96|10902.96|10900.53|10900.53|0
1648820620000|2022-04-01 13:43:40|10900.75|10900.75|10899.36|10899.36|10901.1|10901.1|10899.36|10899.36|0
1648820630000|2022-04-01 13:43:50|10898.85|10898.85|10898.44|10898.44|10898.85|10898.85|10898.44|10898.44|0
1648820640000|2022-04-01 13:44:00|10898.37|10898.37|10898.19|10898.19|10898.37|10898.37|10898.19|10898.19|0
1648820650000|2022-04-01 13:44:10|10897.69|10897.69|10895.49|10895.49|10897.69|10897.69|10895.49|10895.49|0
1648820660000|2022-04-01 13:44:20|10895.29|10895.29|10895.29|10895.29|10895.29|10895.29|10895.29|10895.29|0
1648820670000|2022-04-01 13:44:30|10893.33|10893.33|10895.29|10895.29|10895.29|10895.29|10893.33|10893.33|0
1648820700000|2022-04-01 13:45:00|10895.15|10895.15|10895.15|10895.15|10895.15|10895.15|10894.94|10894.94|0
1648820710000|2022-04-01 13:45:10|10893.97|10893.97|10893.97|10893.97|10893.97|10893.97|10893.97|10893.97|0
1648820720000|2022-04-01 13:45:20|10894.38|10894.38|10894.38|10894.38|10894.38|10894.38|10894.38|10894.38|0
1648820730000|2022-04-01 13:45:30|10893.98|10893.98|10892.8|10892.8|10893.98|10893.98|10892.8|10892.8|0
1648820740000|2022-04-01 13:45:40|10893.77|10893.77|10893.77|10893.77|10893.77|10893.77|10893.77|10893.77|0
1648820750000|2022-04-01 13:45:50|10893.66|10893.66|10892.77|10892.77|10893.96|10893.96|10892.37|10892.37|0
1648820760000|2022-04-01 13:46:00|10892.61|10892.61|10892.03|10892.03|10892.61|10892.61|10892.03|10892.03|0
1648820770000|2022-04-01 13:46:10|10890.85|10890.85|10890.85|10890.85|10890.85|10890.85|10890.85|10890.85|0
1648820780000|2022-04-01 13:46:20|10890.42|10890.42|10890.27|10890.27|10890.58|10890.58|10890.27|10890.27|0
1648820790000|2022-04-01 13:46:30|10890.16|10890.16|10888.86|10888.86|10890.16|10890.16|10888.86|10888.86|0
1648820800000|2022-04-01 13:46:40|10890.17|10890.17|10890.4|10890.4|10890.4|10890.4|10890.17|10890.17|0
1648820810000|2022-04-01 13:46:50|10890.61|10890.61|10890.61|10890.61|10890.61|10890.61|10890.61|10890.61|0
1648820820000|2022-04-01 13:47:00|10890.4|10890.4|10890.4|10890.4|10890.4|10890.4|10890.4|10890.4|0
1648820830000|2022-04-01 13:47:10|10890.56|10890.56|10887.44|10887.44|10890.56|10890.56|10887.44|10887.44|0
1648820840000|2022-04-01 13:47:20|10886.85|10886.85|10886.92|10886.92|10887.13|10887.13|10885.41|10885.41|0
1648820850000|2022-04-01 13:47:30|10887.03|10887.03|10886.01|10886.01|10887.19|10887.19|10886.01|10886.01|0
1648820860000|2022-04-01 13:47:40|10886.14|10886.14|10886.42|10886.42|10886.42|10886.42|10886.14|10886.14|0
1648820870000|2022-04-01 13:47:50|10886.19|10886.19|10886.3|10886.3|10886.3|10886.3|10886.19|10886.19|0
1648820880000|2022-04-01 13:48:00|10886.46|10886.46|10885.6|10885.6|10886.97|10886.97|10885.6|10885.6|0
1648820890000|2022-04-01 13:48:10|10886.78|10886.78|10886.52|10886.52|10886.78|10886.78|10886.36|10886.36|0
1648820900000|2022-04-01 13:48:20|10886.73|10886.73|10888.59|10888.59|10888.84|10888.84|10886.43|10886.43|0
1648820910000|2022-04-01 13:48:30|10888.77|10888.77|10888.74|10888.74|10889.12|10889.12|10887.59|10887.59|0
1648820930000|2022-04-01 13:48:50|10888.53|10888.53|10888.93|10888.93|10888.93|10888.93|10888.53|10888.53|0
1648820940000|2022-04-01 13:49:00|10889.91|10889.91|10889.91|10889.91|10889.91|10889.91|10889.91|10889.91|0
1648820950000|2022-04-01 13:49:10|10890.83|10890.83|10891.01|10891.01|10892.02|10892.02|10890.83|10890.83|0
1648820970000|2022-04-01 13:49:30|10891.15|10891.15|10891.59|10891.59|10892.12|10892.12|10891.15|10891.15|0
1648820980000|2022-04-01 13:49:40|10891.47|10891.47|10891.59|10891.59|10891.98|10891.98|10891.47|10891.47|0
1648820990000|2022-04-01 13:49:50|10891.24|10891.24|10891.59|10891.59|10891.59|10891.59|10891.24|10891.24|0
1648821000000|2022-04-01 13:50:00|10891.37|10891.37|10887.97|10887.97|10891.37|10891.37|10887.97|10887.97|0
1648821010000|2022-04-01 13:50:10|10887.47|10887.47|10887.17|10887.17|10887.89|10887.89|10887.17|10887.17|0
1648821020000|2022-04-01 13:50:20|10886.77|10886.77|10885.38|10885.38|10886.77|10886.77|10885.38|10885.38|0
1648821030000|2022-04-01 13:50:30|10885.78|10885.78|10885.78|10885.78|10885.78|10885.78|10885.78|10885.78|0
1648821040000|2022-04-01 13:50:40|10885.57|10885.57|10885.57|10885.57|10885.57|10885.57|10885.57|10885.57|0
1648821050000|2022-04-01 13:50:50|10884.39|10884.39|10884.39|10884.39|10884.39|10884.39|10884.39|10884.39|0
1648821060000|2022-04-01 13:51:00|10884.6|10884.6|10883.91|10883.91|10884.6|10884.6|10883.91|10883.91|0
1648821070000|2022-04-01 13:51:10|10884.09|10884.09|10883.8|10883.8|10884.09|10884.09|10883.8|10883.8|0
1648821080000|2022-04-01 13:51:20|10884.77|10884.77|10884.68|10884.68|10884.99|10884.99|10883.71|10883.71|0
1648821090000|2022-04-01 13:51:30|10884.48|10884.48|10882.8|10882.8|10884.48|10884.48|10882.8|10882.8|0
1648821100000|2022-04-01 13:51:40|10882.69|10882.69|10881.45|10881.45|10882.69|10882.69|10881.45|10881.45|0
1648821110000|2022-04-01 13:51:50|10881.33|10881.33|10880.95|10880.95|10881.45|10881.45|10880.83|10880.83|0
1648821120000|2022-04-01 13:52:00|10881.92|10881.92|10882.03|10882.03|10882.03|10882.03|10881.92|10881.92|0
1648821130000|2022-04-01 13:52:10|10881.05|10881.05|10880.8|10880.8|10881.05|10881.05|10880.8|10880.8|0
1648821140000|2022-04-01 13:52:20|10881.98|10881.98|10882.18|10882.18|10882.18|10882.18|10881.98|10881.98|0
1648821150000|2022-04-01 13:52:30|10881|10881|10880.6|10880.6|10881|10881|10880.6|10880.6|0
1648821160000|2022-04-01 13:52:40|10881.11|10881.11|10880.76|10880.76|10881.11|10881.11|10880.76|10880.76|0
1648821170000|2022-04-01 13:52:50|10880.58|10880.58|10875.86|10875.86|10880.58|10880.58|10875.86|10875.86|0
1648821180000|2022-04-01 13:53:00|10875.77|10875.77|10875.98|10875.98|10876.12|10876.12|10875.77|10875.77|0
1648821190000|2022-04-01 13:53:10|10875.93|10875.93|10875.71|10875.71|10876.28|10876.28|10875.71|10875.71|0
1648821200000|2022-04-01 13:53:20|10875.92|10875.92|10876.9|10876.9|10876.9|10876.9|10875.92|10875.92|0
1648821210000|2022-04-01 13:53:30|10877.15|10877.15|10877.32|10877.32|10877.34|10877.34|10877.15|10877.15|0
1648821220000|2022-04-01 13:53:40|10875.16|10875.16|10875.16|10875.16|10875.16|10875.16|10875.16|10875.16|0
1648821230000|2022-04-01 13:53:50|10874.76|10874.76|10874.21|10874.21|10874.76|10874.76|10874.21|10874.21|0
1648821240000|2022-04-01 13:54:00|10871.28|10871.28|10871.2|10871.2|10871.49|10871.49|10870.69|10870.69|0
1648821250000|2022-04-01 13:54:10|10871.4|10871.4|10871.4|10871.4|10871.4|10871.4|10871.4|10871.4|0
1648821260000|2022-04-01 13:54:20|10870.22|10870.22|10870.22|10870.22|10870.22|10870.22|10870.22|10870.22|0
1648821270000|2022-04-01 13:54:30|10871.4|10871.4|10874.29|10874.29|10874.29|10874.29|10871.4|10871.4|0
1648821290000|2022-04-01 13:54:50|10874.52|10874.52|10875.52|10875.52|10875.52|10875.52|10874.52|10874.52|0
1648821300000|2022-04-01 13:55:00|10876.71|10876.71|10878.08|10878.08|10878.08|10878.08|10876.71|10876.71|0
1648821310000|2022-04-01 13:55:10|10878.2|10878.2|10877.09|10877.09|10878.97|10878.97|10877.01|10877.01|0
1648821320000|2022-04-01 13:55:20|10877.8|10877.8|10878.03|10878.03|10878.03|10878.03|10877.4|10877.4|0
1648821330000|2022-04-01 13:55:30|10877.73|10877.73|10878.15|10878.15|10878.15|10878.15|10877.73|10877.73|0
1648821340000|2022-04-01 13:55:40|10877.74|10877.74|10877.97|10877.97|10877.97|10877.97|10877.74|10877.74|0
1648821350000|2022-04-01 13:55:50|10878.68|10878.68|10878.77|10878.77|10878.89|10878.89|10878.38|10878.38|0
1648821360000|2022-04-01 13:56:00|10878.93|10878.93|10880.12|10880.12|10880.19|10880.19|10878.93|10878.93|0
1648821370000|2022-04-01 13:56:10|10879.96|10879.96|10881.07|10881.07|10881.07|10881.07|10879.89|10879.89|0
1648821380000|2022-04-01 13:56:20|10882.05|10882.05|10882.19|10882.19|10882.28|10882.28|10882.05|10882.05|0
1648821390000|2022-04-01 13:56:30|10882.49|10882.49|10883.23|10883.23|10884.04|10884.04|10882.49|10882.49|0
1648821400000|2022-04-01 13:56:40|10884.41|10884.41|10884.51|10884.51|10884.51|10884.51|10884.41|10884.41|0
1648821410000|2022-04-01 13:56:50|10884.85|10884.85|10885.86|10885.86|10886.01|10886.01|10884.85|10884.85|0
1648821430000|2022-04-01 13:57:10|10882.93|10882.93|10882.93|10882.93|10882.93|10882.93|10882.93|10882.93|0
1648821440000|2022-04-01 13:57:20|10881.96|10881.96|10882.03|10882.03|10882.03|10882.03|10881.96|10881.96|0
1648821450000|2022-04-01 13:57:30|10879.87|10879.87|10879.27|10879.27|10879.87|10879.87|10876.97|10876.97|0
1648821460000|2022-04-01 13:57:40|10879.38|10879.38|10881.75|10881.75|10881.75|10881.75|10879.38|10879.38|0
1648821470000|2022-04-01 13:57:50|10882.01|10882.01|10882.98|10882.98|10883.19|10883.19|10882.01|10882.01|0
1648821480000|2022-04-01 13:58:00|10882.56|10882.56|10882.56|10882.56|10882.56|10882.56|10882.56|10882.56|0
1648821490000|2022-04-01 13:58:10|10882.68|10882.68|10882.12|10882.12|10882.68|10882.68|10881.7|10881.7|0
1648821500000|2022-04-01 13:58:20|10882.19|10882.19|10880.91|10880.91|10882.19|10882.19|10880.91|10880.91|0
1648821510000|2022-04-01 13:58:30|10882.86|10882.86|10882.86|10882.86|10882.86|10882.86|10882.86|10882.86|0
1648821520000|2022-04-01 13:58:40|10882.98|10882.98|10882.86|10882.86|10882.98|10882.98|10882.56|10882.56|0
1648821540000|2022-04-01 13:59:00|10880.91|10880.91|10879.81|10879.81|10880.91|10880.91|10878.72|10878.72|0
1648821550000|2022-04-01 13:59:10|10879.98|10879.98|10879.98|10879.98|10880.96|10880.96|10878.8|10878.8|0
1648821560000|2022-04-01 13:59:20|10878.8|10878.8|10878.8|10878.8|10879|10879|10878.6|10878.6|0
1648821570000|2022-04-01 13:59:30|10878.92|10878.92|10881.41|10881.41|10881.41|10881.41|10878.92|10878.92|0
1648821580000|2022-04-01 13:59:40|10880.23|10880.23|10881.63|10881.63|10881.63|10881.63|10880.23|10880.23|0
1648821590000|2022-04-01 13:59:50|10882.81|10882.81|10883.69|10883.69|10883.79|10883.79|10882.81|10882.81|0
1648821600000|2022-04-01 14:00:00|10884.09|10884.09|10885.07|10885.07|10885.07|10885.07|10883.97|10883.97|0
1648821610000|2022-04-01 14:00:10|10886.05|10886.05|10884.56|10884.56|10886.05|10886.05|10884.56|10884.56|0
1648821620000|2022-04-01 14:00:20|10885.54|10885.54|10887.51|10887.51|10887.51|10887.51|10885.54|10885.54|0
1648821650000|2022-04-01 14:00:50|10887.47|10887.47|10884.81|10884.81|10887.47|10887.47|10884.81|10884.81|0
1648821660000|2022-04-01 14:01:00|10883.62|10883.62|10882.85|10882.85|10883.62|10883.62|10881.67|10881.67|0
1648821670000|2022-04-01 14:01:10|10882.74|10882.74|10886.98|10886.98|10886.98|10886.98|10882.62|10882.62|0
1648821680000|2022-04-01 14:01:20|10885.03|10885.03|10884.05|10884.05|10886|10886|10884.05|10884.05|0
1648821690000|2022-04-01 14:01:30|10883.55|10883.55|10883.2|10883.2|10883.55|10883.55|10883.2|10883.2|0
1648821700000|2022-04-01 14:01:40|10881.25|10881.25|10881.08|10881.08|10881.25|10881.25|10881.08|10881.08|0
1648821710000|2022-04-01 14:01:50|10880.69|10880.69|10881.66|10881.66|10881.66|10881.66|10880.69|10880.69|0
1648821720000|2022-04-01 14:02:00|10881.6|10881.6|10880.98|10880.98|10881.6|10881.6|10879.44|10879.44|0
1648821730000|2022-04-01 14:02:10|10880.68|10880.68|10883.15|10883.15|10883.31|10883.31|10880.68|10880.68|0
1648821740000|2022-04-01 14:02:20|10882.83|10882.83|10883.04|10883.04|10883.04|10883.04|10882.83|10882.83|0
1648821750000|2022-04-01 14:02:30|10883.38|10883.38|10885.34|10885.34|10885.34|10885.34|10883.38|10883.38|0
1648821760000|2022-04-01 14:02:40|10885.47|10885.47|10884.55|10884.55|10885.73|10885.73|10884.55|10884.55|0
1648821770000|2022-04-01 14:02:50|10882.59|10882.59|10882.59|10882.59|10882.59|10882.59|10881.62|10881.62|0
1648821780000|2022-04-01 14:03:00|10882.48|10882.48|10882.36|10882.36|10882.48|10882.48|10882.36|10882.36|0
1648821790000|2022-04-01 14:03:10|10883.36|10883.36|10885.71|10885.71|10885.71|10885.71|10883.36|10883.36|0
1648821810000|2022-04-01 14:03:30|10885.52|10885.52|10883.39|10883.39|10885.52|10885.52|10883.39|10883.39|0
1648821820000|2022-04-01 14:03:40|10883.15|10883.15|10878.82|10878.82|10883.15|10883.15|10878.82|10878.82|0
1648821830000|2022-04-01 14:03:50|10878.4|10878.4|10877.24|10877.24|10878.4|10878.4|10876.82|10876.82|0
1648821840000|2022-04-01 14:04:00|10877.03|10877.03|10877.53|10877.53|10877.53|10877.53|10877.03|10877.03|0
1648821850000|2022-04-01 14:04:10|10877.27|10877.27|10875.69|10875.69|10877.27|10877.27|10875.69|10875.69|0
1648821860000|2022-04-01 14:04:20|10875.79|10875.79|10876.89|10876.89|10876.89|10876.89|10875.79|10875.79|0
1648821880000|2022-04-01 14:04:40|10878.18|10878.18|10880.36|10880.36|10881.41|10881.41|10878.18|10878.18|0
1648821890000|2022-04-01 14:04:50|10881.16|10881.16|10882.01|10882.01|10882.01|10882.01|10880.94|10880.94|0
1648821900000|2022-04-01 14:05:00|10882.08|10882.08|10883.94|10883.94|10883.94|10883.94|10881.99|10881.99|0
1648821910000|2022-04-01 14:05:10|10884.92|10884.92|10885.15|10885.15|10885.15|10885.15|10884.92|10884.92|0
1648821930000|2022-04-01 14:05:30|10884.31|10884.31|10884.52|10884.52|10884.52|10884.52|10884.31|10884.31|0
1648821940000|2022-04-01 14:05:40|10884.78|10884.78|10885.67|10885.67|10885.67|10885.67|10883.22|10883.22|0
1648821950000|2022-04-01 14:05:50|10885.76|10885.76|10884.96|10884.96|10886.74|10886.74|10884.96|10884.96|0
1648821960000|2022-04-01 14:06:00|10884.84|10884.84|10885.17|10885.17|10885.17|10885.17|10884.84|10884.84|0
1648821970000|2022-04-01 14:06:10|10885.37|10885.37|10882.44|10882.44|10885.37|10885.37|10882.44|10882.44|0
1648821980000|2022-04-01 14:06:20|10880.77|10880.77|10881.75|10881.75|10881.75|10881.75|10880.77|10880.77|0
1648821990000|2022-04-01 14:06:30|10881.68|10881.68|10879.73|10879.73|10881.68|10881.68|10879.73|10879.73|0
1648822000000|2022-04-01 14:06:40|10879.59|10879.59|10881.42|10881.42|10881.42|10881.42|10879.59|10879.59|0
1648822010000|2022-04-01 14:06:50|10881.77|10881.77|10881.91|10881.91|10881.91|10881.91|10881.77|10881.77|0
1648822020000|2022-04-01 14:07:00|10882.12|10882.12|10882.09|10882.09|10882.3|10882.3|10882.09|10882.09|0
1648822030000|2022-04-01 14:07:10|10881.88|10881.88|10879.93|10879.93|10881.88|10881.88|10879.93|10879.93|0
1648822040000|2022-04-01 14:07:20|10878.95|10878.95|10879.32|10879.32|10879.32|10879.32|10877.37|10877.37|0
1648822050000|2022-04-01 14:07:30|10878.35|10878.35|10878.73|10878.73|10879.32|10879.32|10878.35|10878.35|0
1648822060000|2022-04-01 14:07:40|10878.53|10878.53|10877.65|10877.65|10878.53|10878.53|10877.65|10877.65|0
1648822070000|2022-04-01 14:07:50|10876.67|10876.67|10874.41|10874.41|10877.07|10877.07|10874.41|10874.41|0
1648822080000|2022-04-01 14:08:00|10874.57|10874.57|10874.67|10874.67|10874.67|10874.67|10874.57|10874.57|0
1648822090000|2022-04-01 14:08:10|10874.79|10874.79|10876.09|10876.09|10876.09|10876.09|10874.79|10874.79|0
1648822100000|2022-04-01 14:08:20|10876.34|10876.34|10876.34|10876.34|10876.34|10876.34|10876.34|10876.34|0
1648822110000|2022-04-01 14:08:30|10875.95|10875.95|10875.95|10875.95|10875.95|10875.95|10875.95|10875.95|0
1648822120000|2022-04-01 14:08:40|10876.34|10876.34|10877.28|10877.28|10877.68|10877.68|10876.1|10876.1|0
1648822130000|2022-04-01 14:08:50|10878.47|10878.47|10878.68|10878.68|10878.68|10878.68|10878.47|10878.47|0
1648822140000|2022-04-01 14:09:00|10877.7|10877.7|10877.91|10877.91|10877.91|10877.91|10876.72|10876.72|0
1648822150000|2022-04-01 14:09:10|10878.3|10878.3|10877.99|10877.99|10878.3|10878.3|10877.79|10877.79|0
1648822170000|2022-04-01 14:09:30|10878.97|10878.97|10878.96|10878.96|10879.09|10879.09|10878.96|10878.96|0
1648822180000|2022-04-01 14:09:40|10877.78|10877.78|10877.27|10877.27|10877.78|10877.78|10877.27|10877.27|0
1648822190000|2022-04-01 14:09:50|10877.6|10877.6|10877.6|10877.6|10877.6|10877.6|10877.6|10877.6|0
1648822200000|2022-04-01 14:10:00|10878|10878|10880.9|10880.9|10880.9|10880.9|10878|10878|0
1648822210000|2022-04-01 14:10:10|10881.05|10881.05|10881.95|10881.95|10881.95|10881.95|10881.05|10881.05|0
1648822220000|2022-04-01 14:10:20|10882.37|10882.37|10882.49|10882.49|10882.49|10882.49|10882.37|10882.37|0
1648822230000|2022-04-01 14:10:30|10882.99|10882.99|10885.43|10885.43|10885.43|10885.43|10882.99|10882.99|0
1648822240000|2022-04-01 14:10:40|10885.31|10885.31|10881.71|10881.71|10885.31|10885.31|10881.71|10881.71|0
1648822250000|2022-04-01 14:10:50|10882.47|10882.47|10881.77|10881.77|10882.47|10882.47|10881.77|10881.77|0
1648822260000|2022-04-01 14:11:00|10882.19|10882.19|10882.31|10882.31|10882.4|10882.4|10882.19|10882.19|0
1648822270000|2022-04-01 14:11:10|10883.49|10883.49|10886.05|10886.05|10886.05|10886.05|10883.49|10883.49|0
1648822280000|2022-04-01 14:11:20|10886.44|10886.44|10888.14|10888.14|10889|10889|10886.44|10886.44|0
1648822290000|2022-04-01 14:11:30|10889.12|10889.12|10889.12|10889.12|10889.12|10889.12|10889.12|10889.12|0
1648822300000|2022-04-01 14:11:40|10889.19|10889.19|10889.19|10889.19|10890.38|10890.38|10889.19|10889.19|0
1648822310000|2022-04-01 14:11:50|10889.32|10889.32|10885.75|10885.75|10889.32|10889.32|10885.75|10885.75|0
1648822320000|2022-04-01 14:12:00|10885.68|10885.68|10885.68|10885.68|10885.68|10885.68|10884.49|10884.49|0
1648822340000|2022-04-01 14:12:20|10884.49|10884.49|10884.49|10884.49|10885.68|10885.68|10884.49|10884.49|0
1648822350000|2022-04-01 14:12:30|10884.62|10884.62|10885.8|10885.8|10885.8|10885.8|10884.62|10884.62|0
1648822360000|2022-04-01 14:12:40|10885.59|10885.59|10885.71|10885.71|10885.71|10885.71|10885.59|10885.59|0
1648822370000|2022-04-01 14:12:50|10884.53|10884.53|10884.8|10884.8|10884.8|10884.8|10884.4|10884.4|0
1648822380000|2022-04-01 14:13:00|10886.75|10886.75|10889.1|10889.1|10889.94|10889.94|10886.75|10886.75|0
1648822390000|2022-04-01 14:13:10|10889.33|10889.33|10889.66|10889.66|10889.66|10889.66|10889.22|10889.22|0
1648822400000|2022-04-01 14:13:20|10889.77|10889.77|10890.02|10890.02|10890.02|10890.02|10889.65|10889.65|0
1648822410000|2022-04-01 14:13:30|10891|10891|10889.33|10889.33|10891|10891|10889.33|10889.33|0
1648822420000|2022-04-01 14:13:40|10889.68|10889.68|10889.68|10889.68|10889.68|10889.68|10889.68|10889.68|0
1648822460000|2022-04-01 14:14:20|10889.19|10889.19|10889.19|10889.19|10889.19|10889.19|10889.19|10889.19|0
1648822470000|2022-04-01 14:14:30|10889.02|10889.02|10891.98|10891.98|10891.98|10891.98|10889.02|10889.02|0
1648822480000|2022-04-01 14:14:40|10892.09|10892.09|10893.18|10893.18|10893.18|10893.18|10892|10892|0
1648822490000|2022-04-01 14:14:50|10892.79|10892.79|10891.73|10891.73|10892.79|10892.79|10891.73|10891.73|0
1648822500000|2022-04-01 14:15:00|10891.89|10891.89|10893.15|10893.15|10893.15|10893.15|10891.89|10891.89|0
1648822510000|2022-04-01 14:15:10|10894.33|10894.33|10891.73|10891.73|10894.33|10894.33|10891.73|10891.73|0
1648822520000|2022-04-01 14:15:20|10891.61|10891.61|10891.61|10891.61|10891.61|10891.61|10891.61|10891.61|0
1648822530000|2022-04-01 14:15:30|10892.62|10892.62|10896.52|10896.52|10896.52|10896.52|10892.62|10892.62|0
1648822540000|2022-04-01 14:15:40|10896.4|10896.4|10893.38|10893.38|10896.4|10896.4|10893.38|10893.38|0
1648822550000|2022-04-01 14:15:50|10893.51|10893.51|10893.51|10893.51|10893.51|10893.51|10893.51|10893.51|0
1648822560000|2022-04-01 14:16:00|10893.72|10893.72|10893.72|10893.72|10893.72|10893.72|10893.51|10893.51|0
1648822570000|2022-04-01 14:16:10|10893.46|10893.46|10892.28|10892.28|10893.46|10893.46|10892.28|10892.28|0
1648822580000|2022-04-01 14:16:20|10892.78|10892.78|10892.78|10892.78|10892.78|10892.78|10892.78|10892.78|0
1648822600000|2022-04-01 14:16:40|10891.8|10891.8|10892.22|10892.22|10892.22|10892.22|10891.8|10891.8|0
1648822610000|2022-04-01 14:16:50|10892.34|10892.34|10893.51|10893.51|10893.62|10893.62|10892.34|10892.34|0
1648822620000|2022-04-01 14:17:00|10893.9|10893.9|10893.9|10893.9|10893.9|10893.9|10893.9|10893.9|0
1648822640000|2022-04-01 14:17:20|10895.09|10895.09|10899.3|10899.3|10899.3|10899.3|10894.99|10894.99|0
1648822650000|2022-04-01 14:17:30|10900.49|10900.49|10900.31|10900.31|10900.99|10900.99|10898.63|10898.63|0
1648822660000|2022-04-01 14:17:40|10899.13|10899.13|10898.23|10898.23|10899.13|10899.13|10897.95|10897.95|0
1648822670000|2022-04-01 14:17:50|10897.83|10897.83|10897.05|10897.05|10897.83|10897.83|10896.65|10896.65|0
1648822680000|2022-04-01 14:18:00|10897.44|10897.44|10897.44|10897.44|10897.44|10897.44|10896.26|10896.26|0
1648822690000|2022-04-01 14:18:10|10898.63|10898.63|10899.89|10899.89|10901.38|10901.38|10898.63|10898.63|0
1648822700000|2022-04-01 14:18:20|10897.25|10897.25|10895.67|10895.67|10897.25|10897.25|10895.67|10895.67|0
1648822710000|2022-04-01 14:18:30|10895.88|10895.88|10895.48|10895.48|10895.88|10895.88|10895.48|10895.48|0
1648822720000|2022-04-01 14:18:40|10894.3|10894.3|10893.27|10893.27|10894.3|10894.3|10893.11|10893.11|0
1648822730000|2022-04-01 14:18:50|10893.68|10893.68|10891.31|10891.31|10893.68|10893.68|10891.22|10891.22|0
1648822740000|2022-04-01 14:19:00|10892.5|10892.5|10892.5|10892.5|10892.5|10892.5|10892.5|10892.5|0
1648822750000|2022-04-01 14:19:10|10892.71|10892.71|10892.71|10892.71|10892.71|10892.71|10892.71|10892.71|0
1648822760000|2022-04-01 14:19:20|10892.31|10892.31|10892.91|10892.91|10892.91|10892.91|10892.31|10892.31|0
1648822770000|2022-04-01 14:19:30|10892.51|10892.51|10891.54|10891.54|10892.51|10892.51|10891.54|10891.54|0
1648822780000|2022-04-01 14:19:40|10891.38|10891.38|10887.52|10887.52|10891.38|10891.38|10887.52|10887.52|0
1648822800000|2022-04-01 14:20:00|10889.68|10889.68|10890.47|10890.47|10890.47|10890.47|10889.68|10889.68|0
1648822810000|2022-04-01 14:20:10|10890.07|10890.07|10890.07|10890.07|10890.07|10890.07|10890.07|10890.07|0
1648822820000|2022-04-01 14:20:20|10890.01|10890.01|10889.94|10889.94|10890.01|10890.01|10889.94|10889.94|0
1648822830000|2022-04-01 14:20:30|10888.25|10888.25|10885.18|10885.18|10888.25|10888.25|10884.83|10884.83|0
1648822850000|2022-04-01 14:20:50|10886.36|10886.36|10884.2|10884.2|10886.36|10886.36|10884.2|10884.2|0
1648822860000|2022-04-01 14:21:00|10884.36|10884.36|10884.78|10884.78|10884.78|10884.78|10884.34|10884.34|0
1648822870000|2022-04-01 14:21:10|10884.88|10884.88|10884.99|10884.99|10884.99|10884.99|10884.49|10884.49|0
1648822880000|2022-04-01 14:21:20|10885.06|10885.06|10881.72|10881.72|10885.06|10885.06|10881.72|10881.72|0
1648822910000|2022-04-01 14:21:50|10881.59|10881.59|10881.59|10881.59|10881.59|10881.59|10881.59|10881.59|0
1648822930000|2022-04-01 14:22:10|10880.4|10880.4|10880.4|10880.4|10880.4|10880.4|10880.4|10880.4|0
1648822940000|2022-04-01 14:22:20|10880.8|10880.8|10881.03|10881.03|10881.03|10881.03|10880.8|10880.8|0
1648822950000|2022-04-01 14:22:30|10881.19|10881.19|10882.16|10882.16|10882.16|10882.16|10881.19|10881.19|0
1648822970000|2022-04-01 14:22:50|10881.19|10881.19|10881.19|10881.19|10881.19|10881.19|10881.19|10881.19|0
1648822990000|2022-04-01 14:23:10|10881.23|10881.23|10880.62|10880.62|10881.26|10881.26|10880.62|10880.62|0
1648823000000|2022-04-01 14:23:20|10879.44|10879.44|10879.44|10879.44|10879.44|10879.44|10879.44|10879.44|0
1648823020000|2022-04-01 14:23:40|10879.21|10879.21|10877.23|10877.23|10879.32|10879.32|10877.23|10877.23|0
1648823030000|2022-04-01 14:23:50|10877.15|10877.15|10877.47|10877.47|10877.47|10877.47|10877.07|10877.07|0
1648823040000|2022-04-01 14:24:00|10878.65|10878.65|10880.04|10880.04|10880.04|10880.04|10877.68|10877.68|0
1648823050000|2022-04-01 14:24:10|10881.22|10881.22|10880.25|10880.25|10881.22|10881.22|10880.25|10880.25|0
1648823060000|2022-04-01 14:24:20|10881.22|10881.22|10883.25|10883.25|10883.42|10883.42|10881.22|10881.22|0
1648823080000|2022-04-01 14:24:40|10882.27|10882.27|10882.32|10882.32|10882.32|10882.32|10882.27|10882.27|0
1648823090000|2022-04-01 14:24:50|10882.82|10882.82|10883.82|10883.82|10883.82|10883.82|10882.82|10882.82|0
1648823100000|2022-04-01 14:25:00|10885|10885|10885.71|10885.71|10885.71|10885.71|10885|10885|0
1648823110000|2022-04-01 14:25:10|10886.11|10886.11|10884.79|10884.79|10886.11|10886.11|10884.69|10884.69|0
1648823120000|2022-04-01 14:25:20|10884.68|10884.68|10885.65|10885.65|10885.65|10885.65|10884.68|10884.68|0
1648823130000|2022-04-01 14:25:30|10886.63|10886.63|10885.4|10885.4|10886.63|10886.63|10885.4|10885.4|0
1648823140000|2022-04-01 14:25:40|10884.42|10884.42|10884.42|10884.42|10884.42|10884.42|10884.42|10884.42|0
1648823150000|2022-04-01 14:25:50|10884.32|10884.32|10882.27|10882.27|10884.32|10884.32|10881.7|10881.7|0
1648823160000|2022-04-01 14:26:00|10881.3|10881.3|10881.64|10881.64|10881.64|10881.64|10880.46|10880.46|0
1648823170000|2022-04-01 14:26:10|10879.28|10879.28|10878.3|10878.3|10879.28|10879.28|10878.3|10878.3|0
1648823180000|2022-04-01 14:26:20|10879.28|10879.28|10879|10879|10879.28|10879.28|10879|10879|0
1648823190000|2022-04-01 14:26:30|10878.76|10878.76|10876.32|10876.32|10878.76|10878.76|10876.32|10876.32|0
1648823200000|2022-04-01 14:26:40|10876.19|10876.19|10877.39|10877.39|10877.51|10877.51|10875.54|10875.54|0
1648823210000|2022-04-01 14:26:50|10877.47|10877.47|10876.63|10876.63|10877.47|10877.47|10875.65|10875.65|0
1648823220000|2022-04-01 14:27:00|10876.23|10876.23|10875.58|10875.58|10876.98|10876.98|10875.58|10875.58|0
1648823230000|2022-04-01 14:27:10|10875.46|10875.46|10878.03|10878.03|10878.03|10878.03|10875.46|10875.46|0
1648823240000|2022-04-01 14:27:20|10878.14|10878.14|10877.94|10877.94|10878.14|10878.14|10877.94|10877.94|0
1648823250000|2022-04-01 14:27:30|10878.06|10878.06|10876.1|10876.1|10878.06|10878.06|10876.1|10876.1|0
1648823270000|2022-04-01 14:27:50|10877.48|10877.48|10877.69|10877.69|10877.69|10877.69|10877.48|10877.48|0
1648823280000|2022-04-01 14:28:00|10878.87|10878.87|10877.9|10877.9|10879.08|10879.08|10877.9|10877.9|0
1648823290000|2022-04-01 14:28:10|10876.92|10876.92|10876.92|10876.92|10876.92|10876.92|10876.92|10876.92|0
1648823300000|2022-04-01 14:28:20|10876.76|10876.76|10875.71|10875.71|10876.76|10876.76|10875.71|10875.71|0
1648823310000|2022-04-01 14:28:30|10874.52|10874.52|10871.04|10871.04|10874.52|10874.52|10871.04|10871.04|0
1648823320000|2022-04-01 14:28:40|10870.69|10870.69|10870.96|10870.96|10870.96|10870.96|10869.59|10869.59|0
1648823340000|2022-04-01 14:29:00|10870.8|10870.8|10870.03|10870.03|10870.8|10870.8|10869.62|10869.62|0
1648823350000|2022-04-01 14:29:10|10870.19|10870.19|10870.92|10870.92|10870.92|10870.92|10870.19|10870.19|0
1648823360000|2022-04-01 14:29:20|10871.26|10871.26|10874.63|10874.63|10874.63|10874.63|10871.26|10871.26|0
1648823370000|2022-04-01 14:29:30|10874.71|10874.71|10875.01|10875.01|10875.21|10875.21|10874.71|10874.71|0
1648823380000|2022-04-01 14:29:40|10876.19|10876.19|10876.19|10876.19|10876.19|10876.19|10876.19|10876.19|0
1648823390000|2022-04-01 14:29:50|10876.39|10876.39|10876.6|10876.6|10876.6|10876.6|10876.32|10876.32|0
1648823400000|2022-04-01 14:30:00|10876.81|10876.81|10879.43|10879.43|10879.43|10879.43|10876.81|10876.81|0
1648823410000|2022-04-01 14:30:10|10879.64|10879.64|10879.9|10879.9|10879.9|10879.9|10879.64|10879.64|0
1648823420000|2022-04-01 14:30:20|10879.78|10879.78|10879.99|10879.99|10879.99|10879.99|10879.78|10879.78|0
1648823430000|2022-04-01 14:30:30|10880.97|10880.97|10880.87|10880.87|10882.15|10882.15|10880.87|10880.87|0
1648823440000|2022-04-01 14:30:40|10882.64|10882.64|10884.99|10884.99|10884.99|10884.99|10882.64|10882.64|0
1648823450000|2022-04-01 14:30:50|10885.29|10885.29|10885.13|10885.13|10885.29|10885.29|10885.13|10885.13|0
1648823460000|2022-04-01 14:31:00|10885.53|10885.53|10885.53|10885.53|10885.53|10885.53|10885.53|10885.53|0
1648823470000|2022-04-01 14:31:10|10885.74|10885.74|10887.65|10887.65|10887.65|10887.65|10885.74|10885.74|0
1648823480000|2022-04-01 14:31:20|10887.91|10887.91|10887.91|10887.91|10887.91|10887.91|10887.91|10887.91|0
1648823490000|2022-04-01 14:31:30|10889.09|10889.09|10889.09|10889.09|10889.09|10889.09|10889.09|10889.09|0
1648823500000|2022-04-01 14:31:40|10888.12|10888.12|10887.96|10887.96|10888.12|10888.12|10887.96|10887.96|0
1648823510000|2022-04-01 14:31:50|10888.16|10888.16|10888.19|10888.19|10888.37|10888.37|10888.16|10888.16|0
1648823520000|2022-04-01 14:32:00|10889.37|10889.37|10891.15|10891.15|10891.15|10891.15|10889.37|10889.37|0
1648823540000|2022-04-01 14:32:20|10891.25|10891.25|10890.99|10890.99|10891.25|10891.25|10890.99|10890.99|0
1648823550000|2022-04-01 14:32:30|10890.9|10890.9|10891.94|10891.94|10891.99|10891.99|10890.8|10890.8|0
1648823560000|2022-04-01 14:32:40|10891.89|10891.89|10891.19|10891.19|10891.89|10891.89|10891.19|10891.19|0
1648823570000|2022-04-01 14:32:50|10891.17|10891.17|10888.88|10888.88|10891.17|10891.17|10888.88|10888.88|0
1648823580000|2022-04-01 14:33:00|10890.06|10890.06|10892.5|10892.5|10892.5|10892.5|10890.06|10890.06|0
1648823590000|2022-04-01 14:33:10|10892.16|10892.16|10890.98|10890.98|10892.16|10892.16|10890.98|10890.98|0
1648823600000|2022-04-01 14:33:20|10889.54|10889.54|10889.33|10889.33|10889.54|10889.54|10889.33|10889.33|0
1648823610000|2022-04-01 14:33:30|10889.25|10889.25|10888.66|10888.66|10889.25|10889.25|10888.66|10888.66|0
1648823620000|2022-04-01 14:33:40|10888.81|10888.81|10889.11|10889.11|10889.11|10889.11|10888.81|10888.81|0
1648823650000|2022-04-01 14:34:10|10889.23|10889.23|10889.73|10889.73|10889.73|10889.73|10889.23|10889.23|0
1648823660000|2022-04-01 14:34:20|10889.8|10889.8|10890.78|10890.78|10890.78|10890.78|10889.8|10889.8|0
1648823670000|2022-04-01 14:34:30|10891.12|10891.12|10891.31|10891.31|10891.71|10891.71|10890.91|10890.91|0
1648823680000|2022-04-01 14:34:40|10891.81|10891.81|10891.81|10891.81|10891.81|10891.81|10891.81|10891.81|0
1648823690000|2022-04-01 14:34:50|10892.5|10892.5|10892.5|10892.5|10892.5|10892.5|10892.5|10892.5|0
1648823700000|2022-04-01 14:35:00|10892.92|10892.92|10893.45|10893.45|10893.45|10893.45|10892.92|10892.92|0
1648823710000|2022-04-01 14:35:10|10893.11|10893.11|10893.11|10893.11|10893.11|10893.11|10893.11|10893.11|0
1648823720000|2022-04-01 14:35:20|10892.81|10892.81|10892.81|10892.81|10892.81|10892.81|10892.81|10892.81|0
1648823730000|2022-04-01 14:35:30|10891.83|10891.83|10891.83|10891.83|10891.83|10891.83|10891.83|10891.83|0
1648823740000|2022-04-01 14:35:40|10893.01|10893.01|10892.61|10892.61|10893.01|10893.01|10892.61|10892.61|0
1648823750000|2022-04-01 14:35:50|10893.8|10893.8|10894|10894|10894|10894|10893.8|10893.8|0
1648823760000|2022-04-01 14:36:00|10894.1|10894.1|10897.84|10897.84|10897.84|10897.84|10894.1|10894.1|0
1648823770000|2022-04-01 14:36:10|10898.94|10898.94|10900.12|10900.12|10900.12|10900.12|10898.94|10898.94|0
1648823780000|2022-04-01 14:36:20|10898.94|10898.94|10899.15|10899.15|10899.15|10899.15|10898.94|10898.94|0
1648823790000|2022-04-01 14:36:30|10899.35|10899.35|10899.35|10899.35|10899.35|10899.35|10899.35|10899.35|0
1648823800000|2022-04-01 14:36:40|10899.61|10899.61|10899.61|10899.61|10899.61|10899.61|10899.61|10899.61|0
1648823810000|2022-04-01 14:36:50|10899.21|10899.21|10894.41|10894.41|10899.21|10899.21|10894.41|10894.41|0
1648823820000|2022-04-01 14:37:00|10894.28|10894.28|10894.28|10894.28|10894.28|10894.28|10894.28|10894.28|0
1648823850000|2022-04-01 14:37:30|10894.18|10894.18|10894.18|10894.18|10894.18|10894.18|10894.18|10894.18|0
1648823870000|2022-04-01 14:37:50|10893.84|10893.84|10891.85|10891.85|10893.84|10893.84|10891.85|10891.85|0
1648823880000|2022-04-01 14:38:00|10892.06|10892.06|10892.06|10892.06|10892.06|10892.06|10892.06|10892.06|0
1648823890000|2022-04-01 14:38:10|10891.99|10891.99|10891.73|10891.73|10891.99|10891.99|10890.55|10890.55|0
1648823900000|2022-04-01 14:38:20|10892.08|10892.08|10892.01|10892.01|10892.29|10892.29|10891.89|10891.89|0
1648823940000|2022-04-01 14:39:00|10892.4|10892.4|10886.46|10886.46|10892.4|10892.4|10886.46|10886.46|0
1648823950000|2022-04-01 14:39:10|10886.06|10886.06|10887.25|10887.25|10887.25|10887.25|10886.06|10886.06|0
1648823960000|2022-04-01 14:39:20|10887.36|10887.36|10884.7|10884.7|10887.36|10887.36|10884.7|10884.7|0
1648823970000|2022-04-01 14:39:30|10884.61|10884.61|10883.52|10883.52|10884.7|10884.7|10883.52|10883.52|0
1648823980000|2022-04-01 14:39:40|10883.42|10883.42|10882.44|10882.44|10883.42|10883.42|10882.44|10882.44|0
1648823990000|2022-04-01 14:39:50|10882.04|10882.04|10884.67|10884.67|10884.67|10884.67|10882.04|10882.04|0
1648824000000|2022-04-01 14:40:00|10884.94|10884.94|10886.92|10886.92|10886.92|10886.92|10884.73|10884.73|0
1648824010000|2022-04-01 14:40:10|10886.95|10886.95|10886.6|10886.6|10886.95|10886.95|10886.6|10886.6|0
1648824020000|2022-04-01 14:40:20|10886.67|10886.67|10886.56|10886.56|10886.67|10886.67|10886.56|10886.56|0
1648824040000|2022-04-01 14:40:40|10886.9|10886.9|10886.9|10886.9|10886.9|10886.9|10886.9|10886.9|0
1648824060000|2022-04-01 14:41:00|10886.7|10886.7|10885.13|10885.13|10886.9|10886.9|10885.13|10885.13|0
1648824070000|2022-04-01 14:41:10|10884.87|10884.87|10884.99|10884.99|10884.99|10884.99|10884.87|10884.87|0
1648824080000|2022-04-01 14:41:20|10885.15|10885.15|10885.15|10885.15|10885.15|10885.15|10885.15|10885.15|0
1648824100000|2022-04-01 14:41:40|10885.02|10885.02|10884.89|10884.89|10885.02|10885.02|10884.89|10884.89|0
1648824110000|2022-04-01 14:41:50|10885.02|10885.02|10880.28|10880.28|10885.02|10885.02|10880.28|10880.28|0
1648824120000|2022-04-01 14:42:00|10880.19|10880.19|10880.11|10880.11|10881.37|10881.37|10880.11|10880.11|0
1648824130000|2022-04-01 14:42:10|10879.61|10879.61|10879.61|10879.61|10879.61|10879.61|10879.61|10879.61|0
1648824140000|2022-04-01 14:42:20|10880.01|10880.01|10880.01|10880.01|10880.01|10880.01|10880.01|10880.01|0
1648824150000|2022-04-01 14:42:30|10880.41|10880.41|10881.93|10881.93|10881.93|10881.93|10880.41|10880.41|0
1648824170000|2022-04-01 14:42:50|10881.72|10881.72|10881.72|10881.72|10881.72|10881.72|10881.72|10881.72|0
1648824180000|2022-04-01 14:43:00|10882.7|10882.7|10882.7|10882.7|10882.7|10882.7|10882.7|10882.7|0
1648824190000|2022-04-01 14:43:10|10882.61|10882.61|10882.72|10882.72|10882.72|10882.72|10882.61|10882.61|0
1648824200000|2022-04-01 14:43:20|10882.46|10882.46|10882.46|10882.46|10882.46|10882.46|10882.46|10882.46|0
1648824210000|2022-04-01 14:43:30|10882.54|10882.54|10881.85|10881.85|10882.54|10882.54|10881.85|10881.85|0
1648824220000|2022-04-01 14:43:40|10881.46|10881.46|10881.46|10881.46|10881.46|10881.46|10881.46|10881.46|0
1648824230000|2022-04-01 14:43:50|10881.06|10881.06|10881.06|10881.06|10881.06|10881.06|10881.06|10881.06|0
1648824240000|2022-04-01 14:44:00|10880.99|10880.99|10880.99|10880.99|10880.99|10880.99|10880.99|10880.99|0
1648824250000|2022-04-01 14:44:10|10880.78|10880.78|10878.12|10878.12|10880.78|10880.78|10878.12|10878.12|0
1648824270000|2022-04-01 14:44:30|10878.2|10878.2|10878.2|10878.2|10878.2|10878.2|10878.2|10878.2|0
1648824280000|2022-04-01 14:44:40|10877.69|10877.69|10877.69|10877.69|10877.69|10877.69|10877.69|10877.69|0
1648824290000|2022-04-01 14:44:50|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|0
1648824300000|2022-04-01 14:45:00|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|0
1648824310000|2022-04-01 14:45:10|10877.08|10877.08|10877.33|10877.33|10877.33|10877.33|10877.08|10877.08|0
1648824320000|2022-04-01 14:45:20|10877.47|10877.47|10877.35|10877.35|10877.61|10877.61|10877.35|10877.35|0
1648824340000|2022-04-01 14:45:40|10878.54|10878.54|10879.79|10879.79|10879.79|10879.79|10878.54|10878.54|0
1648824350000|2022-04-01 14:45:50|10879.4|10879.4|10879.4|10879.4|10879.4|10879.4|10879.4|10879.4|0
1648824360000|2022-04-01 14:46:00|10879.2|10879.2|10879.15|10879.15|10879.2|10879.2|10879.15|10879.15|0
1648824380000|2022-04-01 14:46:20|10879.05|10879.05|10879.05|10879.05|10879.05|10879.05|10879.05|10879.05|0
1648824400000|2022-04-01 14:46:40|10878.55|10878.55|10879.21|10879.21|10879.21|10879.21|10878.55|10878.55|0
1648824420000|2022-04-01 14:47:00|10879.42|10879.42|10879.94|10879.94|10879.94|10879.94|10879.42|10879.42|0
1648824430000|2022-04-01 14:47:10|10880.15|10880.15|10879.58|10879.58|10880.65|10880.65|10879.42|10879.42|0
1648824440000|2022-04-01 14:47:20|10879.56|10879.56|10880.4|10880.4|10880.4|10880.4|10879.56|10879.56|0
1648824460000|2022-04-01 14:47:40|10880.51|10880.51|10881.7|10881.7|10881.7|10881.7|10880.51|10880.51|0
1648824470000|2022-04-01 14:47:50|10881.81|10881.81|10880.63|10880.63|10881.81|10881.81|10880.63|10880.63|0
1648824480000|2022-04-01 14:48:00|10882|10882|10882|10882|10882|10882|10882|10882|0
1648824510000|2022-04-01 14:48:30|10883.19|10883.19|10883.19|10883.19|10883.19|10883.19|10883.19|10883.19|0
1648824520000|2022-04-01 14:48:40|10882.79|10882.79|10882.03|10882.03|10882.79|10882.79|10882.03|10882.03|0
1648824530000|2022-04-01 14:48:50|10880.98|10880.98|10877.56|10877.56|10880.98|10880.98|10877.56|10877.56|0
1648824540000|2022-04-01 14:49:00|10877.95|10877.95|10877.95|10877.95|10877.95|10877.95|10877.95|10877.95|0
1648824550000|2022-04-01 14:49:10|10877.93|10877.93|10877.93|10877.93|10877.93|10877.93|10877.93|10877.93|0
1648824560000|2022-04-01 14:49:20|10877.53|10877.53|10877.53|10877.53|10877.53|10877.53|10877.53|10877.53|0
1648824570000|2022-04-01 14:49:30|10876.53|10876.53|10876.76|10876.76|10876.76|10876.76|10875.58|10875.58|0
1648824580000|2022-04-01 14:49:40|10876.84|10876.84|10875.86|10875.86|10876.84|10876.84|10875.86|10875.86|0
1648824590000|2022-04-01 14:49:50|10875.44|10875.44|10875.44|10875.44|10875.44|10875.44|10875.44|10875.44|0
1648824600000|2022-04-01 14:50:00|10874.26|10874.26|10874.02|10874.02|10874.26|10874.26|10874.02|10874.02|0
1648824610000|2022-04-01 14:50:10|10873.84|10873.84|10873.84|10873.84|10873.84|10873.84|10873.84|10873.84|0
1648824620000|2022-04-01 14:50:20|10874.05|10874.05|10874.28|10874.28|10874.28|10874.28|10874.05|10874.05|0
1648824630000|2022-04-01 14:50:30|10874.4|10874.4|10874.08|10874.08|10874.4|10874.4|10874.08|10874.08|0
1648824640000|2022-04-01 14:50:40|10875.26|10875.26|10875.26|10875.26|10875.26|10875.26|10875.26|10875.26|0
1648824650000|2022-04-01 14:50:50|10875.34|10875.34|10874.92|10874.92|10875.34|10875.34|10874.92|10874.92|0
1648824660000|2022-04-01 14:51:00|10874.42|10874.42|10874.74|10874.74|10874.74|10874.74|10874.42|10874.42|0
1648824670000|2022-04-01 14:51:10|10875.72|10875.72|10878.14|10878.14|10878.14|10878.14|10875.72|10875.72|0
1648824680000|2022-04-01 14:51:20|10877.93|10877.93|10876.74|10876.74|10877.93|10877.93|10876.74|10876.74|0
1648824690000|2022-04-01 14:51:30|10876.85|10876.85|10876.91|10876.91|10876.91|10876.91|10876.73|10876.73|0
1648824700000|2022-04-01 14:51:40|10876.78|10876.78|10876.7|10876.7|10877.01|10877.01|10876.5|10876.5|0
1648824710000|2022-04-01 14:51:50|10877.68|10877.68|10876.77|10876.77|10877.75|10877.75|10876.77|10876.77|0
1648824720000|2022-04-01 14:52:00|10877.17|10877.17|10877.37|10877.37|10877.37|10877.37|10876.19|10876.19|0
1648824740000|2022-04-01 14:52:20|10877.46|10877.46|10878.22|10878.22|10878.22|10878.22|10877.46|10877.46|0
1648824750000|2022-04-01 14:52:30|10878.01|10878.01|10877.6|10877.6|10878.01|10878.01|10877.46|10877.46|0
1648824760000|2022-04-01 14:52:40|10878.58|10878.58|10877.6|10877.6|10878.58|10878.58|10877.6|10877.6|0
1648824770000|2022-04-01 14:52:50|10878.79|10878.79|10878.79|10878.79|10878.79|10878.79|10878.79|10878.79|0
1648824780000|2022-04-01 14:53:00|10878.99|10878.99|10880.23|10880.23|10880.23|10880.23|10878.99|10878.99|0
1648824790000|2022-04-01 14:53:10|10880.49|10880.49|10880.49|10880.49|10880.49|10880.49|10880.49|10880.49|0
1648824800000|2022-04-01 14:53:20|10880.41|10880.41|10880.41|10880.41|10880.41|10880.41|10880.41|10880.41|0
1648824820000|2022-04-01 14:53:40|10880.28|10880.28|10880.28|10880.28|10880.28|10880.28|10880.28|10880.28|0
1648824830000|2022-04-01 14:53:50|10880.46|10880.46|10880.46|10880.46|10880.46|10880.46|10880.46|10880.46|0
1648824840000|2022-04-01 14:54:00|10881.44|10881.44|10881.44|10881.44|10881.44|10881.44|10881.44|10881.44|0
1648824850000|2022-04-01 14:54:10|10880.26|10880.26|10880.26|10880.26|10880.26|10880.26|10880.26|10880.26|0
1648824860000|2022-04-01 14:54:20|10880.76|10880.76|10880.45|10880.45|10880.76|10880.76|10880.34|10880.34|0
1648824870000|2022-04-01 14:54:30|10879.27|10879.27|10879.29|10879.29|10879.38|10879.38|10879.27|10879.27|0
1648824880000|2022-04-01 14:54:40|10879.79|10879.79|10880|10880|10880|10880|10878.82|10878.82|0
1648824890000|2022-04-01 14:54:50|10880.33|10880.33|10880.33|10880.33|10880.33|10880.33|10880.33|10880.33|0
1648824900000|2022-04-01 14:55:00|10881.65|10881.65|10882.94|10882.94|10883.81|10883.81|10881.65|10881.65|0
1648824910000|2022-04-01 14:55:10|10882.6|10882.6|10882.57|10882.57|10882.6|10882.6|10882.57|10882.57|0
1648824920000|2022-04-01 14:55:20|10882.78|10882.78|10882.28|10882.28|10882.78|10882.78|10882.28|10882.28|0
1648824930000|2022-04-01 14:55:30|10882.49|10882.49|10882.83|10882.83|10882.83|10882.83|10882.49|10882.49|0
1648824940000|2022-04-01 14:55:40|10882.76|10882.76|10882.54|10882.54|10882.76|10882.76|10882.54|10882.54|0
1648824950000|2022-04-01 14:55:50|10882.44|10882.44|10879.21|10879.21|10882.44|10882.44|10879.21|10879.21|0
1648824960000|2022-04-01 14:56:00|10878.23|10878.23|10877.07|10877.07|10878.23|10878.23|10877.07|10877.07|0
1648824970000|2022-04-01 14:56:10|10875.89|10875.89|10875.89|10875.89|10875.89|10875.89|10875.89|10875.89|0
1648824980000|2022-04-01 14:56:20|10875.81|10875.81|10873.15|10873.15|10875.81|10875.81|10873.15|10873.15|0
1648824990000|2022-04-01 14:56:30|10872.76|10872.76|10872.12|10872.12|10872.76|10872.76|10872.12|10872.12|0
1648825000000|2022-04-01 14:56:40|10872.52|10872.52|10873.31|10873.31|10873.7|10873.7|10872.52|10872.52|0
1648825010000|2022-04-01 14:56:50|10872.12|10872.12|10873.16|10873.16|10873.16|10873.16|10872.12|10872.12|0
1648825020000|2022-04-01 14:57:00|10873.5|10873.5|10875.44|10875.44|10875.44|10875.44|10873.28|10873.28|0
1648825030000|2022-04-01 14:57:10|10875.53|10875.53|10875.6|10875.6|10875.6|10875.6|10875.53|10875.53|0
1648825040000|2022-04-01 14:57:20|10874.42|10874.42|10874.42|10874.42|10874.42|10874.42|10874.42|10874.42|0
1648825050000|2022-04-01 14:57:30|10874.51|10874.51|10873.53|10873.53|10874.51|10874.51|10873.53|10873.53|0
1648825070000|2022-04-01 14:57:50|10873.62|10873.62|10872.58|10872.58|10873.62|10873.62|10872.51|10872.51|0
1648825080000|2022-04-01 14:58:00|10872.43|10872.43|10872.65|10872.65|10872.83|10872.83|10872.28|10872.28|0
1648825090000|2022-04-01 14:58:10|10872.76|10872.76|10872.33|10872.33|10872.76|10872.76|10872.33|10872.33|0
1648825100000|2022-04-01 14:58:20|10872.39|10872.39|10872.31|10872.31|10872.39|10872.39|10872.17|10872.17|0
1648825110000|2022-04-01 14:58:30|10873.1|10873.1|10873.24|10873.24|10873.42|10873.42|10873.1|10873.1|0
1648825120000|2022-04-01 14:58:40|10873.33|10873.33|10872.35|10872.35|10873.33|10873.33|10872.35|10872.35|0
1648825130000|2022-04-01 14:58:50|10872.43|10872.43|10872.24|10872.24|10872.43|10872.43|10872.24|10872.24|0
1648825140000|2022-04-01 14:59:00|10871.89|10871.89|10871.79|10871.79|10872.1|10872.1|10870.92|10870.92|0
1648825150000|2022-04-01 14:59:10|10871.95|10871.95|10870.73|10870.73|10871.95|10871.95|10870.73|10870.73|0
1648825160000|2022-04-01 14:59:20|10870.93|10870.93|10870.93|10870.93|10870.93|10870.93|10870.93|10870.93|0
1648825170000|2022-04-01 14:59:30|10870.82|10870.82|10870.82|10870.82|10870.82|10870.82|10870.82|10870.82|0
1648825190000|2022-04-01 14:59:50|10870.91|10870.91|10870.91|10870.91|10870.91|10870.91|10870.91|10870.91|0
1648825200000|2022-04-01 15:00:00|10871.89|10871.89|10873.66|10873.66|10874.63|10874.63|10870.91|10870.91|0
1648825210000|2022-04-01 15:00:10|10874.84|10874.84|10874.67|10874.67|10874.84|10874.84|10874.54|10874.54|0
1648825220000|2022-04-01 15:00:20|10874.56|10874.56|10874.64|10874.64|10874.64|10874.64|10874.56|10874.56|0
1648825230000|2022-04-01 15:00:30|10873.46|10873.46|10873.46|10873.46|10873.46|10873.46|10873.46|10873.46|0
1648825240000|2022-04-01 15:00:40|10873.28|10873.28|10873.28|10873.28|10873.28|10873.28|10873.28|10873.28|0
1648825250000|2022-04-01 15:00:50|10873.2|10873.2|10873.2|10873.2|10873.2|10873.2|10873.2|10873.2|0
1648825260000|2022-04-01 15:01:00|10872.85|10872.85|10872.42|10872.42|10873.05|10873.05|10872.08|10872.08|0
1648825270000|2022-04-01 15:01:10|10872.02|10872.02|10872.25|10872.25|10872.65|10872.65|10872.02|10872.02|0
1648825290000|2022-04-01 15:01:30|10871.28|10871.28|10871.28|10871.28|10871.28|10871.28|10871.28|10871.28|0
1648825300000|2022-04-01 15:01:40|10870.1|10870.1|10870.1|10870.1|10870.1|10870.1|10870.1|10870.1|0
1648825310000|2022-04-01 15:01:50|10869.7|10869.7|10869.7|10869.7|10869.7|10869.7|10869.7|10869.7|0
1648825330000|2022-04-01 15:02:10|10868.72|10868.72|10869.9|10869.9|10869.9|10869.9|10868.72|10868.72|0
1648825350000|2022-04-01 15:02:30|10868.93|10868.93|10868.93|10868.93|10868.93|10868.93|10868.93|10868.93|0
1648825360000|2022-04-01 15:02:40|10869.16|10869.16|10868.76|10868.76|10869.16|10869.16|10868.76|10868.76|0
1648825370000|2022-04-01 15:02:50|10868.83|10868.83|10871.13|10871.13|10871.13|10871.13|10868.83|10868.83|0
1648825380000|2022-04-01 15:03:00|10871.29|10871.29|10869.5|10869.5|10871.29|10871.29|10869.5|10869.5|0
1648825390000|2022-04-01 15:03:10|10869.35|10869.35|10869.98|10869.98|10869.98|10869.98|10869.35|10869.35|0
1648825400000|2022-04-01 15:03:20|10870.38|10870.38|10870.38|10870.38|10870.38|10870.38|10870.38|10870.38|0
1648825410000|2022-04-01 15:03:30|10870.45|10870.45|10870.75|10870.75|10870.75|10870.75|10870.45|10870.45|0
1648825420000|2022-04-01 15:03:40|10870.82|10870.82|10870.82|10870.82|10870.82|10870.82|10870.82|10870.82|0
1648825430000|2022-04-01 15:03:50|10869.84|10869.84|10869.91|10869.91|10869.91|10869.91|10869.84|10869.84|0
1648825440000|2022-04-01 15:04:00|10870.88|10870.88|10870.77|10870.77|10870.88|10870.88|10870.77|10870.77|0
1648825450000|2022-04-01 15:04:10|10871.95|10871.95|10871.95|10871.95|10871.95|10871.95|10871.95|10871.95|0
1648825460000|2022-04-01 15:04:20|10872.11|10872.11|10871.95|10871.95|10872.11|10872.11|10871.95|10871.95|0
1648825500000|2022-04-01 15:05:00|10871.74|10871.74|10871.74|10871.74|10871.74|10871.74|10871.74|10871.74|0
1648825510000|2022-04-01 15:05:10|10871.62|10871.62|10871.22|10871.22|10872.24|10872.24|10871.06|10871.06|0
1648825520000|2022-04-01 15:05:20|10871.14|10871.14|10871.35|10871.35|10871.35|10871.35|10871.14|10871.14|0
1648825530000|2022-04-01 15:05:30|10871.42|10871.42|10871.42|10871.42|10871.42|10871.42|10871.42|10871.42|0
1648825540000|2022-04-01 15:05:40|10871.12|10871.12|10871.12|10871.12|10871.12|10871.12|10871.12|10871.12|0
1648825550000|2022-04-01 15:05:50|10872.1|10872.1|10875.32|10875.32|10875.32|10875.32|10872.1|10872.1|0
1648825560000|2022-04-01 15:06:00|10875.52|10875.52|10873.25|10873.25|10875.52|10875.52|10873.04|10873.04|0
1648825570000|2022-04-01 15:06:10|10873.4|10873.4|10872.9|10872.9|10873.4|10873.4|10872.9|10872.9|0
1648825580000|2022-04-01 15:06:20|10873.03|10873.03|10873.03|10873.03|10873.03|10873.03|10873.03|10873.03|0
1648825590000|2022-04-01 15:06:30|10873.18|10873.18|10873.18|10873.18|10873.18|10873.18|10873.18|10873.18|0
1648825600000|2022-04-01 15:06:40|10872.84|10872.84|10872.52|10872.52|10872.91|10872.91|10872.52|10872.52|0
1648825610000|2022-04-01 15:06:50|10872.49|10872.49|10872.39|10872.39|10872.49|10872.49|10872.39|10872.39|0
1648825620000|2022-04-01 15:07:00|10872.79|10872.79|10872.79|10872.79|10872.79|10872.79|10872.79|10872.79|0
1648825630000|2022-04-01 15:07:10|10872.67|10872.67|10872.67|10872.67|10872.67|10872.67|10872.67|10872.67|0
1648825640000|2022-04-01 15:07:20|10872.6|10872.6|10872.6|10872.6|10872.6|10872.6|10872.6|10872.6|0
1648825650000|2022-04-01 15:07:30|10872.43|10872.43|10870.33|10870.33|10872.43|10872.43|10870.33|10870.33|0
1648825670000|2022-04-01 15:07:50|10870.54|10870.54|10870.8|10870.8|10870.88|10870.88|10870.54|10870.54|0
1648825680000|2022-04-01 15:08:00|10871.02|10871.02|10873.52|10873.52|10873.52|10873.52|10871.02|10871.02|0
1648825690000|2022-04-01 15:08:10|10873.32|10873.32|10871.93|10871.93|10873.32|10873.32|10871.93|10871.93|0
1648825700000|2022-04-01 15:08:20|10870.95|10870.95|10871.8|10871.8|10871.8|10871.8|10870.83|10870.83|0
1648825710000|2022-04-01 15:08:30|10872.2|10872.2|10872.28|10872.28|10872.28|10872.28|10872.2|10872.2|0
1648825730000|2022-04-01 15:08:50|10872.3|10872.3|10873.55|10873.55|10873.55|10873.55|10872.3|10872.3|0
1648825740000|2022-04-01 15:09:00|10873.75|10873.75|10873.75|10873.75|10873.75|10873.75|10873.75|10873.75|0
1648825750000|2022-04-01 15:09:10|10873.36|10873.36|10873.36|10873.36|10873.36|10873.36|10873.36|10873.36|0
1648825760000|2022-04-01 15:09:20|10873.43|10873.43|10873.43|10873.43|10873.43|10873.43|10873.43|10873.43|0
1648825770000|2022-04-01 15:09:30|10873.83|10873.83|10874.09|10874.09|10874.09|10874.09|10873.83|10873.83|0
1648825780000|2022-04-01 15:09:40|10874.16|10874.16|10874.37|10874.37|10875.55|10875.55|10874.16|10874.16|0
1648825790000|2022-04-01 15:09:50|10876.32|10876.32|10875.42|10875.42|10876.32|10876.32|10875.04|10875.04|0
1648825800000|2022-04-01 15:10:00|10875.21|10875.21|10873.73|10873.73|10875.21|10875.21|10873.73|10873.73|0
1648825810000|2022-04-01 15:10:10|10873.34|10873.34|10873.38|10873.38|10873.38|10873.38|10873.34|10873.34|0
1648825820000|2022-04-01 15:10:20|10873.27|10873.27|10873.66|10873.66|10873.66|10873.66|10873.27|10873.27|0
1648825830000|2022-04-01 15:10:30|10873.46|10873.46|10871.98|10871.98|10873.46|10873.46|10871.98|10871.98|0
1648825840000|2022-04-01 15:10:40|10871.64|10871.64|10872.8|10872.8|10872.89|10872.89|10871.64|10871.64|0
1648825850000|2022-04-01 15:10:50|10871.62|10871.62|10871.62|10871.62|10871.62|10871.62|10871.62|10871.62|0
1648825860000|2022-04-01 15:11:00|10871.77|10871.77|10872.61|10872.61|10872.96|10872.96|10871.77|10871.77|0
1648825880000|2022-04-01 15:11:20|10872.22|10872.22|10871.03|10871.03|10872.22|10872.22|10871.03|10871.03|0
1648825890000|2022-04-01 15:11:30|10870.82|10870.82|10867.83|10867.83|10870.82|10870.82|10867.83|10867.83|0
1648825900000|2022-04-01 15:11:40|10867.91|10867.91|10869.25|10869.25|10869.25|10869.25|10867.91|10867.91|0
1648825920000|2022-04-01 15:12:00|10869.32|10869.32|10869.39|10869.39|10869.66|10869.66|10869.26|10869.26|0
1648825930000|2022-04-01 15:12:10|10869.56|10869.56|10869.56|10869.56|10869.56|10869.56|10869.56|10869.56|0
1648825940000|2022-04-01 15:12:20|10869.39|10869.39|10868.27|10868.27|10869.39|10869.39|10868.19|10868.19|0
1648825950000|2022-04-01 15:12:30|10867.87|10867.87|10867.52|10867.52|10867.87|10867.87|10867.52|10867.52|0
1648825960000|2022-04-01 15:12:40|10867.59|10867.59|10866.31|10866.31|10867.59|10867.59|10865.33|10865.33|0
1648825970000|2022-04-01 15:12:50|10866.23|10866.23|10865.9|10865.9|10866.23|10866.23|10865.9|10865.9|0
1648825980000|2022-04-01 15:13:00|10865.55|10865.55|10865.04|10865.04|10865.55|10865.55|10865.04|10865.04|0
1648825990000|2022-04-01 15:13:10|10864.92|10864.92|10864.4|10864.4|10865.04|10865.04|10864.4|10864.4|0
1648826000000|2022-04-01 15:13:20|10863.43|10863.43|10863.08|10863.08|10863.43|10863.43|10863.08|10863.08|0
1648826050000|2022-04-01 15:14:10|10854.3|10854.3|10854.91|10854.91|10854.91|10854.91|10854.3|10854.3|0
1648826060000|2022-04-01 15:14:20|10855.89|10855.89|10855.94|10855.94|10855.94|10855.94|10855.81|10855.81|0
1648826080000|2022-04-01 15:14:40|10855.84|10855.84|10855.84|10855.84|10855.84|10855.84|10855.84|10855.84|0
1648826090000|2022-04-01 15:14:50|10855.64|10855.64|10855.85|10855.85|10855.85|10855.85|10855.64|10855.64|0
1648826100000|2022-04-01 15:15:00|10855.73|10855.73|10856.65|10856.65|10856.86|10856.86|10855.73|10855.73|0
1648826110000|2022-04-01 15:15:10|10856.39|10856.39|10856.39|10856.39|10856.39|10856.39|10856.39|10856.39|0
1648826120000|2022-04-01 15:15:20|10856.32|10856.32|10856.08|10856.08|10856.32|10856.32|10855.92|10855.92|0
1648826130000|2022-04-01 15:15:30|10856.29|10856.29|10856.29|10856.29|10856.29|10856.29|10856.29|10856.29|0
1648826140000|2022-04-01 15:15:40|10857.27|10857.27|10859.77|10859.77|10859.77|10859.77|10857.27|10857.27|0
1648826150000|2022-04-01 15:15:50|10859.68|10859.68|10860.74|10860.74|10860.79|10860.79|10859.6|10859.6|0
1648826160000|2022-04-01 15:16:00|10861.14|10861.14|10860.25|10860.25|10861.14|10861.14|10860.25|10860.25|0
1648826170000|2022-04-01 15:16:10|10860.96|10860.96|10863.03|10863.03|10863.03|10863.03|10860.96|10860.96|0
1648826180000|2022-04-01 15:16:20|10861.84|10861.84|10861.84|10861.84|10861.84|10861.84|10861.84|10861.84|0
1648826190000|2022-04-01 15:16:30|10862.05|10862.05|10862.17|10862.17|10862.17|10862.17|10861.82|10861.82|0
1648826200000|2022-04-01 15:16:40|10862.03|10862.03|10863.22|10863.22|10863.22|10863.22|10862.03|10862.03|0
1648826220000|2022-04-01 15:17:00|10862.71|10862.71|10863.22|10863.22|10863.22|10863.22|10862.71|10862.71|0
1648826230000|2022-04-01 15:17:10|10862.82|10862.82|10862.82|10862.82|10862.82|10862.82|10862.82|10862.82|0
1648826240000|2022-04-01 15:17:20|10862.87|10862.87|10864.41|10864.41|10864.41|10864.41|10862.87|10862.87|0
1648826250000|2022-04-01 15:17:30|10863.9|10863.9|10862.32|10862.32|10863.9|10863.9|10862.32|10862.32|0
1648826260000|2022-04-01 15:17:40|10861.97|10861.97|10862.13|10862.13|10862.13|10862.13|10861.97|10861.97|0
1648826270000|2022-04-01 15:17:50|10862.27|10862.27|10862.27|10862.27|10862.27|10862.27|10862.27|10862.27|0
1648826280000|2022-04-01 15:18:00|10862.2|10862.2|10863.52|10863.52|10863.52|10863.52|10862.2|10862.2|0
1648826290000|2022-04-01 15:18:10|10863.18|10863.18|10863.63|10863.63|10864.03|10864.03|10863.18|10863.18|0
1648826300000|2022-04-01 15:18:20|10863.47|10863.47|10863.77|10863.77|10864.11|10864.11|10863.47|10863.47|0
1648826310000|2022-04-01 15:18:30|10862.97|10862.97|10862.38|10862.38|10863.37|10863.37|10862.38|10862.38|0
1648826320000|2022-04-01 15:18:40|10862.54|10862.54|10859.42|10859.42|10862.54|10862.54|10859.21|10859.21|0
1648826330000|2022-04-01 15:18:50|10859.26|10859.26|10858.21|10858.21|10859.26|10859.26|10858.21|10858.21|0
1648826340000|2022-04-01 15:19:00|10858.56|10858.56|10858.49|10858.49|10858.56|10858.56|10858.49|10858.49|0
1648826350000|2022-04-01 15:19:10|10857.51|10857.51|10855.36|10855.36|10857.51|10857.51|10855.36|10855.36|0
1648826360000|2022-04-01 15:19:20|10854.96|10854.96|10855.43|10855.43|10856.41|10856.41|10854.46|10854.46|0
1648826380000|2022-04-01 15:19:40|10855.83|10855.83|10855.48|10855.48|10856|10856|10855.48|10855.48|0
1648826390000|2022-04-01 15:19:50|10855.88|10855.88|10856.44|10856.44|10856.69|10856.69|10855.88|10855.88|0
1648826400000|2022-04-01 15:20:00|10856.05|10856.05|10853.59|10853.59|10856.05|10856.05|10853.59|10853.59|0
1648826410000|2022-04-01 15:20:10|10853.8|10853.8|10854.75|10854.75|10854.75|10854.75|10853.8|10853.8|0
1648826430000|2022-04-01 15:20:30|10854.9|10854.9|10853.8|10853.8|10854.9|10854.9|10853.72|10853.72|0
1648826440000|2022-04-01 15:20:40|10853.4|10853.4|10854.69|10854.69|10854.69|10854.69|10852.81|10852.81|0
1648826450000|2022-04-01 15:20:50|10854.53|10854.53|10854.03|10854.03|10854.53|10854.53|10854.03|10854.03|0
1648826460000|2022-04-01 15:21:00|10854.14|10854.14|10855.33|10855.33|10855.33|10855.33|10854.14|10854.14|0
1648826470000|2022-04-01 15:21:10|10855.72|10855.72|10855.33|10855.33|10855.72|10855.72|10855.33|10855.33|0
1648826480000|2022-04-01 15:21:20|10854.35|10854.35|10854.35|10854.35|10854.35|10854.35|10854.35|10854.35|0
1648826490000|2022-04-01 15:21:30|10853.95|10853.95|10855.01|10855.01|10855.01|10855.01|10853.95|10853.95|0
1648826510000|2022-04-01 15:21:50|10854.03|10854.03|10853.63|10853.63|10854.03|10854.03|10853.63|10853.63|0
1648826520000|2022-04-01 15:22:00|10853.73|10853.73|10853.73|10853.73|10853.73|10853.73|10853.73|10853.73|0
1648826530000|2022-04-01 15:22:10|10853.58|10853.58|10854.25|10854.25|10854.56|10854.56|10853.58|10853.58|0
1648826540000|2022-04-01 15:22:20|10854.64|10854.64|10855.54|10855.54|10855.54|10855.54|10854.36|10854.36|0
1648826550000|2022-04-01 15:22:30|10855.33|10855.33|10855.21|10855.21|10855.33|10855.33|10855.21|10855.21|0
1648826560000|2022-04-01 15:22:40|10855.42|10855.42|10855.42|10855.42|10855.42|10855.42|10855.42|10855.42|0
1648826570000|2022-04-01 15:22:50|10855.81|10855.81|10855.81|10855.81|10855.81|10855.81|10855.81|10855.81|0
1648826580000|2022-04-01 15:23:00|10855.97|10855.97|10853.31|10853.31|10855.97|10855.97|10853.31|10853.31|0
1648826590000|2022-04-01 15:23:10|10853.19|10853.19|10852.65|10852.65|10853.19|10853.19|10852.65|10852.65|0
1648826620000|2022-04-01 15:23:40|10852.24|10852.24|10849.36|10849.36|10852.24|10852.24|10849.36|10849.36|0
1648826630000|2022-04-01 15:23:50|10849.76|10849.76|10849.76|10849.76|10849.76|10849.76|10849.76|10849.76|0
1648826640000|2022-04-01 15:24:00|10849.36|10849.36|10849.71|10849.71|10849.96|10849.96|10849.36|10849.36|0
1648826650000|2022-04-01 15:24:10|10849.53|10849.53|10849.93|10849.93|10849.93|10849.93|10849.53|10849.53|0
1648826670000|2022-04-01 15:24:30|10850.01|10850.01|10850.01|10850.01|10850.01|10850.01|10850.01|10850.01|0
1648826680000|2022-04-01 15:24:40|10849.61|10849.61|10849.81|10849.81|10849.87|10849.87|10849.61|10849.61|0
1648826690000|2022-04-01 15:24:50|10849.83|10849.83|10850.23|10850.23|10850.23|10850.23|10849.43|10849.43|0
1648826700000|2022-04-01 15:25:00|10849.73|10849.73|10850.1|10850.1|10850.1|10850.1|10849.73|10849.73|0
1648826710000|2022-04-01 15:25:10|10850.01|10850.01|10852.27|10852.27|10852.77|10852.77|10849.63|10849.63|0
1648826720000|2022-04-01 15:25:20|10852.2|10852.2|10852.2|10852.2|10852.2|10852.2|10852.08|10852.08|0
1648826730000|2022-04-01 15:25:30|10852.29|10852.29|10852.29|10852.29|10852.29|10852.29|10852.29|10852.29|0
1648826740000|2022-04-01 15:25:40|10851.31|10851.31|10851.31|10851.31|10851.31|10851.31|10851.31|10851.31|0
1648826750000|2022-04-01 15:25:50|10851.2|10851.2|10852.31|10852.31|10852.31|10852.31|10851.13|10851.13|0
1648826760000|2022-04-01 15:26:00|10852.5|10852.5|10851.94|10851.94|10852.5|10852.5|10851.94|10851.94|0
1648826770000|2022-04-01 15:26:10|10851.81|10851.81|10848.68|10848.68|10851.81|10851.81|10848.68|10848.68|0
1648826780000|2022-04-01 15:26:20|10848.63|10848.63|10848.21|10848.21|10848.63|10848.63|10848.21|10848.21|0
1648826790000|2022-04-01 15:26:30|10848.39|10848.39|10848.39|10848.39|10848.39|10848.39|10848.39|10848.39|0
1648826800000|2022-04-01 15:26:40|10847.99|10847.99|10847.3|10847.3|10847.99|10847.99|10847.3|10847.3|0
1648826810000|2022-04-01 15:26:50|10847.65|10847.65|10845.29|10845.29|10847.75|10847.75|10845.29|10845.29|0
1648826820000|2022-04-01 15:27:00|10845.14|10845.14|10846.96|10846.96|10846.96|10846.96|10845.14|10845.14|0
1648826830000|2022-04-01 15:27:10|10846.84|10846.84|10846.29|10846.29|10846.84|10846.84|10845.52|10845.52|0
1648826840000|2022-04-01 15:27:20|10846.17|10846.17|10844.11|10844.11|10846.17|10846.17|10843.71|10843.71|0
1648826850000|2022-04-01 15:27:30|10843.61|10843.61|10845.96|10845.96|10846.11|10846.11|10843.61|10843.61|0
1648826860000|2022-04-01 15:27:40|10846.36|10846.36|10847.86|10847.86|10847.86|10847.86|10846.36|10846.36|0
1648826870000|2022-04-01 15:27:50|10847.7|10847.7|10847.3|10847.3|10847.7|10847.7|10847.3|10847.3|0
1648826880000|2022-04-01 15:28:00|10846.8|10846.8|10846.62|10846.62|10846.8|10846.8|10845.62|10845.62|0
1648826890000|2022-04-01 15:28:10|10846.51|10846.51|10845.24|10845.24|10846.51|10846.51|10845.24|10845.24|0
1648826900000|2022-04-01 15:28:20|10844.74|10844.74|10843.44|10843.44|10844.74|10844.74|10843.44|10843.44|0
1648826910000|2022-04-01 15:28:30|10843.33|10843.33|10844.98|10844.98|10845.1|10845.1|10843.33|10843.33|0
1648826920000|2022-04-01 15:28:40|10846.94|10846.94|10847.61|10847.61|10847.83|10847.83|10846.94|10846.94|0
1648826930000|2022-04-01 15:28:50|10847.51|10847.51|10846.51|10846.51|10847.51|10847.51|10846.49|10846.49|0
1648826940000|2022-04-01 15:29:00|10846.38|10846.38|10845.14|10845.14|10846.38|10846.38|10845.14|10845.14|0
1648826950000|2022-04-01 15:29:10|10845.02|10845.02|10845.56|10845.56|10845.56|10845.56|10845.02|10845.02|0
1648826960000|2022-04-01 15:29:20|10845.43|10845.43|10847.42|10847.42|10847.42|10847.42|10845.43|10845.43|0
1648826970000|2022-04-01 15:29:30|10847.31|10847.31|10847.7|10847.7|10848.88|10848.88|10847.31|10847.31|0
1648826980000|2022-04-01 15:29:40|10847.81|10847.81|10845.95|10845.95|10847.81|10847.81|10845.95|10845.95|0
1648826990000|2022-04-01 15:29:50|10846.12|10846.12|10846.54|10846.54|10846.54|10846.54|10844.2|10844.2|0
1649056500000|2022-04-04 07:15:00|10848.63|10848.63|10847.33|10847.33|10848.89|10848.89|10847.29|10847.29|0
1649056510000|2022-04-04 07:15:10|10849.7|10849.7|10851.12|10851.12|10853.11|10853.11|10849.7|10849.7|0
1649056520000|2022-04-04 07:15:20|10851.35|10851.35|10852.33|10852.33|10852.33|10852.33|10851.24|10851.24|0
1649056530000|2022-04-04 07:15:30|10851.35|10851.35|10849.94|10849.94|10851.35|10851.35|10849.94|10849.94|0
1649056540000|2022-04-04 07:15:40|10849.61|10849.61|10849.21|10849.21|10849.61|10849.61|10849.21|10849.21|0
1649056550000|2022-04-04 07:15:50|10848.9|10848.9|10849.29|10849.29|10849.29|10849.29|10848.9|10848.9|0
1649056560000|2022-04-04 07:16:00|10848.99|10848.99|10851.11|10851.11|10851.11|10851.11|10848.84|10848.84|0
1649056570000|2022-04-04 07:16:10|10852.11|10852.11|10852.23|10852.23|10852.23|10852.23|10852.11|10852.11|0
1649056580000|2022-04-04 07:16:20|10851.72|10851.72|10851.72|10851.72|10851.72|10851.72|10851.72|10851.72|0
1649056590000|2022-04-04 07:16:30|10851.22|10851.22|10851.22|10851.22|10851.22|10851.22|10851.22|10851.22|0
1649056600000|2022-04-04 07:16:40|10855.13|10855.13|10861.14|10861.14|10861.14|10861.14|10855.13|10855.13|0
1649056610000|2022-04-04 07:16:50|10860.98|10860.98|10859.2|10859.2|10861.16|10861.16|10859.2|10859.2|0
1649056620000|2022-04-04 07:17:00|10859.72|10859.72|10859.72|10859.72|10859.72|10859.72|10859.72|10859.72|0
1649056630000|2022-04-04 07:17:10|10859.32|10859.32|10859.27|10859.27|10859.72|10859.72|10859.27|10859.27|0
1649056640000|2022-04-04 07:17:20|10858.63|10858.63|10858.45|10858.45|10858.63|10858.63|10858.45|10858.45|0
1649056650000|2022-04-04 07:17:30|10857.27|10857.27|10857.6|10857.6|10857.6|10857.6|10857.27|10857.27|0
1649056660000|2022-04-04 07:17:40|10857.58|10857.58|10857.25|10857.25|10857.58|10857.58|10857.25|10857.25|0
1649056670000|2022-04-04 07:17:50|10858.26|10858.26|10857.55|10857.55|10858.26|10858.26|10856.58|10856.58|0
1649056680000|2022-04-04 07:18:00|10858.74|10858.74|10858.44|10858.44|10859.2|10859.2|10858.02|10858.02|0
1649056690000|2022-04-04 07:18:10|10858.7|10858.7|10861.27|10861.27|10861.27|10861.27|10858.7|10858.7|0
1649056700000|2022-04-04 07:18:20|10861.66|10861.66|10862.12|10862.12|10862.12|10862.12|10861.66|10861.66|0
1649056710000|2022-04-04 07:18:30|10862.22|10862.22|10862.83|10862.83|10862.83|10862.83|10862.22|10862.22|0
1649056720000|2022-04-04 07:18:40|10860.87|10860.87|10860.87|10860.87|10860.87|10860.87|10860.87|10860.87|0
1649056730000|2022-04-04 07:18:50|10862.06|10862.06|10862.06|10862.06|10862.06|10862.06|10862.06|10862.06|0
1649056740000|2022-04-04 07:19:00|10863.03|10863.03|10862.39|10862.39|10863.03|10863.03|10862.39|10862.39|0
1649056760000|2022-04-04 07:19:20|10862.89|10862.89|10862.89|10862.89|10862.89|10862.89|10862.89|10862.89|0
1649056770000|2022-04-04 07:19:30|10863|10863|10862.13|10862.13|10863.31|10863.31|10862.13|10862.13|0
1649056780000|2022-04-04 07:19:40|10862.53|10862.53|10862.73|10862.73|10862.73|10862.73|10862.53|10862.53|0
1649056790000|2022-04-04 07:19:50|10863.03|10863.03|10862.67|10862.67|10863.03|10863.03|10862.39|10862.39|0
1649056800000|2022-04-04 07:20:00|10862.27|10862.27|10866.58|10866.58|10866.58|10866.58|10861.96|10861.96|0
1649056820000|2022-04-04 07:20:20|10867.76|10867.76|10867.94|10867.94|10867.94|10867.94|10867.76|10867.76|0
1649056840000|2022-04-04 07:20:40|10867.6|10867.6|10869.1|10869.1|10869.1|10869.1|10867.6|10867.6|0
1649056850000|2022-04-04 07:20:50|10868.94|10868.94|10868.23|10868.23|10868.94|10868.94|10868.23|10868.23|0
1649056860000|2022-04-04 07:21:00|10868.74|10868.74|10869.91|10869.91|10870.12|10870.12|10868.74|10868.74|0
1649056870000|2022-04-04 07:21:10|10867.96|10867.96|10867.24|10867.24|10867.96|10867.96|10867.24|10867.24|0
1649056890000|2022-04-04 07:21:30|10867.54|10867.54|10874.23|10874.23|10874.23|10874.23|10867.54|10867.54|0
1649056900000|2022-04-04 07:21:40|10874.44|10874.44|10877.65|10877.65|10877.65|10877.65|10874.44|10874.44|0
1649056910000|2022-04-04 07:21:50|10878.45|10878.45|10880.55|10880.55|10880.55|10880.55|10878.45|10878.45|0
1649056920000|2022-04-04 07:22:00|10880.95|10880.95|10883.53|10883.53|10883.53|10883.53|10880.95|10880.95|0
1649056930000|2022-04-04 07:22:10|10882.8|10882.8|10885.32|10885.32|10885.32|10885.32|10882.8|10882.8|0
1649056940000|2022-04-04 07:22:20|10886.01|10886.01|10886.04|10886.04|10886.04|10886.04|10885.81|10885.81|0
1649056950000|2022-04-04 07:22:30|10885.01|10885.01|10884.5|10884.5|10885.01|10885.01|10884.5|10884.5|0
1649056960000|2022-04-04 07:22:40|10882.55|10882.55|10882.13|10882.13|10883.1|10883.1|10882.13|10882.13|0
1649056970000|2022-04-04 07:22:50|10882.47|10882.47|10882.05|10882.05|10882.47|10882.47|10882.05|10882.05|0
1649056980000|2022-04-04 07:23:00|10884.01|10884.01|10889.25|10889.25|10889.25|10889.25|10884.01|10884.01|0
1649056990000|2022-04-04 07:23:10|10888.07|10888.07|10887.1|10887.1|10888.07|10888.07|10887.1|10887.1|0
1649057000000|2022-04-04 07:23:20|10886.86|10886.86|10885.89|10885.89|10886.86|10886.86|10885.89|10885.89|0
1649057010000|2022-04-04 07:23:30|10884.7|10884.7|10882.34|10882.34|10884.7|10884.7|10882.34|10882.34|0
1649057030000|2022-04-04 07:23:50|10881.36|10881.36|10881.42|10881.42|10881.77|10881.77|10881.36|10881.36|0
1649057040000|2022-04-04 07:24:00|10881.89|10881.89|10883.04|10883.04|10883.04|10883.04|10881.89|10881.89|0
1649057050000|2022-04-04 07:24:10|10882.24|10882.24|10883.22|10883.22|10883.22|10883.22|10881.27|10881.27|0
1649057060000|2022-04-04 07:24:20|10882.24|10882.24|10881.42|10881.42|10882.24|10882.24|10881.42|10881.42|0
1649057070000|2022-04-04 07:24:30|10881.83|10881.83|10881.32|10881.32|10881.83|10881.83|10881.32|10881.32|0
1649057080000|2022-04-04 07:24:40|10881.26|10881.26|10881.05|10881.05|10881.26|10881.26|10881.05|10881.05|0
1649057090000|2022-04-04 07:24:50|10881.3|10881.3|10881.3|10881.3|10881.3|10881.3|10881.3|10881.3|0
1649057100000|2022-04-04 07:25:00|10880.12|10880.12|10877.58|10877.58|10880.33|10880.33|10877.58|10877.58|0
1649057130000|2022-04-04 07:25:30|10876.6|10876.6|10871.62|10871.62|10876.6|10876.6|10871.62|10871.62|0
1649057140000|2022-04-04 07:25:40|10871.76|10871.76|10872.55|10872.55|10872.55|10872.55|10871.76|10871.76|0
1649057150000|2022-04-04 07:25:50|10874.51|10874.51|10873.6|10873.6|10874.51|10874.51|10873.6|10873.6|0
1649057160000|2022-04-04 07:26:00|10872.42|10872.42|10873.33|10873.33|10873.39|10873.39|10872.42|10872.42|0
1649057170000|2022-04-04 07:26:10|10873.23|10873.23|10873.79|10873.79|10873.79|10873.79|10873|10873|0
1649057180000|2022-04-04 07:26:20|10873.61|10873.61|10870.47|10870.47|10873.61|10873.61|10870.47|10870.47|0
1649057200000|2022-04-04 07:26:40|10870.52|10870.52|10870.4|10870.4|10870.52|10870.52|10870.4|10870.4|0
1649057220000|2022-04-04 07:27:00|10870.09|10870.09|10868.85|10868.85|10870.7|10870.7|10868.75|10868.75|0
1649057230000|2022-04-04 07:27:10|10870.8|10870.8|10871.15|10871.15|10871.15|10871.15|10870.8|10870.8|0
1649057240000|2022-04-04 07:27:20|10871.49|10871.49|10871.49|10871.49|10871.49|10871.49|10871.49|10871.49|0
1649057250000|2022-04-04 07:27:30|10871.12|10871.12|10864.23|10864.23|10871.12|10871.12|10864.23|10864.23|0
1649057260000|2022-04-04 07:27:40|10865.41|10865.41|10865.41|10865.41|10865.41|10865.41|10865.41|10865.41|0
1649057270000|2022-04-04 07:27:50|10865.25|10865.25|10866.18|10866.18|10866.18|10866.18|10865.21|10865.21|0
1649057280000|2022-04-04 07:28:00|10866.06|10866.06|10868.99|10868.99|10868.99|10868.99|10866.06|10866.06|0
1649057290000|2022-04-04 07:28:10|10867.8|10867.8|10868.01|10868.01|10870.17|10870.17|10867.8|10867.8|0
1649057300000|2022-04-04 07:28:20|10867.61|10867.61|10868.31|10868.31|10868.31|10868.31|10867.61|10867.61|0
1649057310000|2022-04-04 07:28:30|10868.19|10868.19|10870.55|10870.55|10870.55|10870.55|10868.19|10868.19|0
1649057330000|2022-04-04 07:28:50|10871.35|10871.35|10871.22|10871.22|10871.85|10871.85|10871.22|10871.22|0
1649057340000|2022-04-04 07:29:00|10871.62|10871.62|10872.13|10872.13|10872.13|10872.13|10871.62|10871.62|0
1649057350000|2022-04-04 07:29:10|10872.48|10872.48|10873.51|10873.51|10873.51|10873.51|10872.48|10872.48|0
1649057360000|2022-04-04 07:29:20|10873.82|10873.82|10873.82|10873.82|10873.82|10873.82|10873.82|10873.82|0
1649057370000|2022-04-04 07:29:30|10871.45|10871.45|10871.87|10871.87|10871.87|10871.87|10871.45|10871.45|0
1649057380000|2022-04-04 07:29:40|10871.45|10871.45|10870.15|10870.15|10871.45|10871.45|10870.15|10870.15|0
1649057390000|2022-04-04 07:29:50|10870.03|10870.03|10869.06|10869.06|10870.03|10870.03|10869.06|10869.06|0
1649057400000|2022-04-04 07:30:00|10868.44|10868.44|10870.92|10870.92|10871.32|10871.32|10868.32|10868.32|0
1649057410000|2022-04-04 07:30:10|10871.03|10871.03|10871.43|10871.43|10871.43|10871.43|10871.03|10871.03|0
1649057420000|2022-04-04 07:30:20|10871.25|10871.25|10871.25|10871.25|10871.25|10871.25|10871.25|10871.25|0
1649057430000|2022-04-04 07:30:30|10870.62|10870.62|10875|10875|10875.5|10875.5|10870.62|10870.62|0
1649057440000|2022-04-04 07:30:40|10876|10876|10876.43|10876.43|10876.95|10876.95|10876|10876|0
1649057450000|2022-04-04 07:30:50|10876.23|10876.23|10876.49|10876.49|10876.49|10876.49|10876.23|10876.23|0
1649057460000|2022-04-04 07:31:00|10880.4|10880.4|10878.84|10878.84|10880.8|10880.8|10878.84|10878.84|0
1649057470000|2022-04-04 07:31:10|10879.82|10879.82|10879.82|10879.82|10879.82|10879.82|10879.82|10879.82|0
1649057490000|2022-04-04 07:31:30|10879.93|10879.93|10879.93|10879.93|10879.93|10879.93|10879.93|10879.93|0
1649057520000|2022-04-04 07:32:00|10880.94|10880.94|10880.94|10880.94|10880.94|10880.94|10880.94|10880.94|0
1649057540000|2022-04-04 07:32:20|10881.55|10881.55|10885.17|10885.17|10886.14|10886.14|10881.55|10881.55|0
1649057560000|2022-04-04 07:32:40|10885.28|10885.28|10887.66|10887.66|10887.66|10887.66|10885.28|10885.28|0
1649057570000|2022-04-04 07:32:50|10888.64|10888.64|10888.64|10888.64|10888.64|10888.64|10888.64|10888.64|0
1649057580000|2022-04-04 07:33:00|10888.97|10888.97|10892.37|10892.37|10892.37|10892.37|10888.77|10888.77|0
1649057590000|2022-04-04 07:33:10|10890|10890|10890|10890|10890|10890|10890|10890|0
1649057600000|2022-04-04 07:33:20|10891.96|10891.96|10891.96|10891.96|10891.96|10891.96|10891.96|10891.96|0
1649057610000|2022-04-04 07:33:30|10891.82|10891.82|10891.82|10891.82|10891.82|10891.82|10891.82|10891.82|0
1649057630000|2022-04-04 07:33:50|10892.17|10892.17|10893.05|10893.05|10893.16|10893.16|10892.17|10892.17|0
1649057640000|2022-04-04 07:34:00|10893.86|10893.86|10893.86|10893.86|10893.86|10893.86|10893.86|10893.86|0
1649057650000|2022-04-04 07:34:10|10892.88|10892.88|10894.02|10894.02|10894.14|10894.14|10892.88|10892.88|0
1649057660000|2022-04-04 07:34:20|10894.14|10894.14|10894.78|10894.78|10894.78|10894.78|10894.14|10894.14|0
1649057670000|2022-04-04 07:34:30|10894.38|10894.38|10894.88|10894.88|10894.88|10894.88|10894.38|10894.38|0
1649057690000|2022-04-04 07:34:50|10894.38|10894.38|10894.38|10894.38|10894.38|10894.38|10894.38|10894.38|0
1649057700000|2022-04-04 07:35:00|10894.88|10894.88|10895.14|10895.14|10895.14|10895.14|10894.88|10894.88|0
1649057710000|2022-04-04 07:35:10|10897.09|10897.09|10897.67|10897.67|10898.07|10898.07|10897.09|10897.09|0
1649057720000|2022-04-04 07:35:20|10898.65|10898.65|10898.65|10898.65|10898.65|10898.65|10898.65|10898.65|0
1649057730000|2022-04-04 07:35:30|10898.71|10898.71|10899.32|10899.32|10899.32|10899.32|10898.71|10898.71|0
1649057760000|2022-04-04 07:36:00|10899.11|10899.11|10894.1|10894.1|10899.11|10899.11|10894.1|10894.1|0
1649057790000|2022-04-04 07:36:30|10893.89|10893.89|10893.89|10893.89|10895.07|10895.07|10893.89|10893.89|0
1649057800000|2022-04-04 07:36:40|10894.31|10894.31|10894.71|10894.71|10894.71|10894.71|10894.31|10894.31|0
1649057810000|2022-04-04 07:36:50|10895.68|10895.68|10896.25|10896.25|10896.25|10896.25|10895.68|10895.68|0
1649057820000|2022-04-04 07:37:00|10895.75|10895.75|10893.62|10893.62|10895.75|10895.75|10893.59|10893.59|0
1649057830000|2022-04-04 07:37:10|10895.58|10895.58|10895.58|10895.58|10895.58|10895.58|10895.58|10895.58|0
1649057840000|2022-04-04 07:37:20|10895.78|10895.78|10895.98|10895.98|10895.98|10895.98|10895.78|10895.78|0
1649057850000|2022-04-04 07:37:30|10897.17|10897.17|10897.17|10897.17|10897.17|10897.17|10897.17|10897.17|0
1649057860000|2022-04-04 07:37:40|10898.14|10898.14|10898.14|10898.14|10898.14|10898.14|10898.14|10898.14|0
1649057870000|2022-04-04 07:37:50|10897.84|10897.84|10897.84|10897.84|10897.84|10897.84|10897.84|10897.84|0
1649057880000|2022-04-04 07:38:00|10898.36|10898.36|10898.36|10898.36|10898.36|10898.36|10898.36|10898.36|0
1649057890000|2022-04-04 07:38:10|10898.45|10898.45|10898.71|10898.71|10898.71|10898.71|10898.45|10898.45|0
1649057900000|2022-04-04 07:38:20|10898.87|10898.87|10900.73|10900.73|10900.73|10900.73|10898.77|10898.77|0
1649057910000|2022-04-04 07:38:30|10900.84|10900.84|10900.84|10900.84|10900.84|10900.84|10900.84|10900.84|0
1649057930000|2022-04-04 07:38:50|10900.5|10900.5|10900.5|10900.5|10900.5|10900.5|10900.5|10900.5|0
1649057980000|2022-04-04 07:39:40|10900.61|10900.61|10901.48|10901.48|10901.48|10901.48|10900.3|10900.3|0
1649057990000|2022-04-04 07:39:50|10901.59|10901.59|10901.25|10901.25|10901.59|10901.59|10901.25|10901.25|0
1649058010000|2022-04-04 07:40:10|10902.44|10902.44|10902.44|10902.44|10902.44|10902.44|10902.44|10902.44|0
1649058040000|2022-04-04 07:40:40|10902.38|10902.38|10902.38|10902.38|10902.38|10902.38|10902.38|10902.38|0
1649058060000|2022-04-04 07:41:00|10900.03|10900.03|10900.2|10900.2|10900.2|10900.2|10898.5|10898.5|0
1649058070000|2022-04-04 07:41:10|10900.14|10900.14|10901.12|10901.12|10901.12|10901.12|10900.14|10900.14|0
1649058090000|2022-04-04 07:41:30|10899.94|10899.94|10899.94|10899.94|10899.94|10899.94|10899.94|10899.94|0
1649058100000|2022-04-04 07:41:40|10899.78|10899.78|10900.13|10900.13|10900.13|10900.13|10899.78|10899.78|0
1649058110000|2022-04-04 07:41:50|10898.75|10898.75|10897.17|10897.17|10898.75|10898.75|10897.17|10897.17|0
1649058120000|2022-04-04 07:42:00|10897.57|10897.57|10898.06|10898.06|10898.06|10898.06|10896.88|10896.88|0
1649058130000|2022-04-04 07:42:10|10899.25|10899.25|10900.28|10900.28|10900.28|10900.28|10899.25|10899.25|0
1649058140000|2022-04-04 07:42:20|10900.68|10900.68|10900.38|10900.38|10900.89|10900.89|10900.38|10900.38|0
1649058150000|2022-04-04 07:42:30|10897.45|10897.45|10897.45|10897.45|10897.45|10897.45|10897.45|10897.45|0
1649058160000|2022-04-04 07:42:40|10896.95|10896.95|10896.61|10896.61|10896.95|10896.95|10896.61|10896.61|0
1649058170000|2022-04-04 07:42:50|10896.81|10896.81|10895.93|10895.93|10896.91|10896.91|10895.93|10895.93|0
1649058180000|2022-04-04 07:43:00|10895.87|10895.87|10895.6|10895.6|10895.87|10895.87|10895.6|10895.6|0
1649058200000|2022-04-04 07:43:20|10895.26|10895.26|10895.84|10895.84|10895.84|10895.84|10895|10895|0
1649058220000|2022-04-04 07:43:40|10896.18|10896.18|10892.04|10892.04|10896.18|10896.18|10891.64|10891.64|0
1649058230000|2022-04-04 07:43:50|10891.83|10891.83|10892|10892|10892|10892|10891.83|10891.83|0
1649058240000|2022-04-04 07:44:00|10891.65|10891.65|10891.15|10891.15|10891.65|10891.65|10891.15|10891.15|0
1649058260000|2022-04-04 07:44:20|10891.65|10891.65|10891.81|10891.81|10891.81|10891.81|10891.65|10891.65|0
1649058270000|2022-04-04 07:44:30|10890.62|10890.62|10890.93|10890.93|10890.93|10890.93|10889.65|10889.65|0
1649058280000|2022-04-04 07:44:40|10890.55|10890.55|10892.03|10892.03|10892.03|10892.03|10890.55|10890.55|0
1649058290000|2022-04-04 07:44:50|10891.87|10891.87|10891.79|10891.79|10892.2|10892.2|10891.79|10891.79|0
1649058300000|2022-04-04 07:45:00|10892.1|10892.1|10891.1|10891.1|10892.1|10892.1|10891.1|10891.1|0
1649058310000|2022-04-04 07:45:10|10891.27|10891.27|10891.27|10891.27|10891.27|10891.27|10891.27|10891.27|0
1649058320000|2022-04-04 07:45:20|10889.89|10889.89|10890.98|10890.98|10890.98|10890.98|10889.89|10889.89|0
1649058330000|2022-04-04 07:45:30|10889.03|10889.03|10889.03|10889.03|10889.03|10889.03|10889.03|10889.03|0
1649058350000|2022-04-04 07:45:50|10890.22|10890.22|10890.22|10890.22|10890.22|10890.22|10890.22|10890.22|0
1649058360000|2022-04-04 07:46:00|10889.91|10889.91|10890.91|10890.91|10891.31|10891.31|10889.91|10889.91|0
1649058370000|2022-04-04 07:46:10|10891.03|10891.03|10890.91|10890.91|10891.03|10891.03|10890.91|10890.91|0
1649058380000|2022-04-04 07:46:20|10891.15|10891.15|10891.03|10891.03|10891.15|10891.15|10891.03|10891.03|0
1649058390000|2022-04-04 07:46:30|10892.21|10892.21|10892.21|10892.21|10892.21|10892.21|10892.21|10892.21|0
1649058420000|2022-04-04 07:47:00|10891.24|10891.24|10890.98|10890.98|10891.24|10891.24|10890.98|10890.98|0
1649058430000|2022-04-04 07:47:10|10889.79|10889.79|10888.61|10888.61|10889.79|10889.79|10888.61|10888.61|0
1649058440000|2022-04-04 07:47:20|10888.49|10888.49|10887.98|10887.98|10888.49|10888.49|10887.98|10887.98|0
1649058460000|2022-04-04 07:47:40|10889.17|10889.17|10889.17|10889.17|10889.17|10889.17|10889.17|10889.17|0
1649058480000|2022-04-04 07:48:00|10889.05|10889.05|10889.63|10889.63|10890.03|10890.03|10889.05|10889.05|0
1649058490000|2022-04-04 07:48:10|10889.75|10889.75|10889.75|10889.75|10889.75|10889.75|10889.75|10889.75|0
1649058510000|2022-04-04 07:48:30|10889.51|10889.51|10889.91|10889.91|10889.91|10889.91|10889.51|10889.51|0
1649058520000|2022-04-04 07:48:40|10890.31|10890.31|10891.49|10891.49|10891.49|10891.49|10890.31|10890.31|0
1649058530000|2022-04-04 07:48:50|10892.47|10892.47|10892.58|10892.58|10892.58|10892.58|10892.47|10892.47|0
1649058560000|2022-04-04 07:49:20|10892.7|10892.7|10892.81|10892.81|10892.81|10892.81|10892.7|10892.7|0
1649058570000|2022-04-04 07:49:30|10891.51|10891.51|10891.51|10891.51|10891.51|10891.51|10891.51|10891.51|0
1649058580000|2022-04-04 07:49:40|10891.3|10891.3|10892.14|10892.14|10892.14|10892.14|10890.96|10890.96|0
1649058590000|2022-04-04 07:49:50|10891.8|10891.8|10892.57|10892.57|10892.57|10892.57|10891.8|10891.8|0
1649058600000|2022-04-04 07:50:00|10892.68|10892.68|10887.91|10887.91|10892.68|10892.68|10887.8|10887.8|0
1649058630000|2022-04-04 07:50:30|10888.42|10888.42|10889.11|10889.11|10889.11|10889.11|10888.42|10888.42|0
1649058650000|2022-04-04 07:50:50|10888.73|10888.73|10888.73|10888.73|10888.73|10888.73|10888.73|10888.73|0
1649058660000|2022-04-04 07:51:00|10888.38|10888.38|10887.69|10887.69|10888.38|10888.38|10887.69|10887.69|0
1649058670000|2022-04-04 07:51:10|10885.74|10885.74|10886.92|10886.92|10886.92|10886.92|10885.74|10885.74|0
1649058680000|2022-04-04 07:51:20|10887.08|10887.08|10887.23|10887.23|10887.23|10887.23|10887.08|10887.08|0
1649058690000|2022-04-04 07:51:30|10886.05|10886.05|10884|10884|10886.05|10886.05|10884|10884|0
1649058700000|2022-04-04 07:51:40|10884.35|10884.35|10884.35|10884.35|10884.35|10884.35|10884.35|10884.35|0
1649058720000|2022-04-04 07:52:00|10883.56|10883.56|10882.12|10882.12|10883.56|10883.56|10882.12|10882.12|0
1649058730000|2022-04-04 07:52:10|10882.01|10882.01|10883.07|10883.07|10883.07|10883.07|10881.89|10881.89|0
1649058740000|2022-04-04 07:52:20|10883.42|10883.42|10883.42|10883.42|10883.42|10883.42|10883.42|10883.42|0
1649058780000|2022-04-04 07:53:00|10883.19|10883.19|10883.59|10883.59|10883.59|10883.59|10883.19|10883.19|0
1649058790000|2022-04-04 07:53:10|10883.95|10883.95|10884.13|10884.13|10884.13|10884.13|10883.95|10883.95|0
1649058800000|2022-04-04 07:53:20|10883.74|10883.74|10883.62|10883.62|10883.74|10883.74|10883.62|10883.62|0
1649058810000|2022-04-04 07:53:30|10883.44|10883.44|10883.44|10883.44|10883.44|10883.44|10883.44|10883.44|0
1649058820000|2022-04-04 07:53:40|10883.32|10883.32|10883.32|10883.32|10883.32|10883.32|10883.32|10883.32|0
1649058830000|2022-04-04 07:53:50|10883.19|10883.19|10883.52|10883.52|10883.52|10883.52|10883.19|10883.19|0
1649058840000|2022-04-04 07:54:00|10884.5|10884.5|10884.92|10884.92|10884.92|10884.92|10884.5|10884.5|0
1649058850000|2022-04-04 07:54:10|10886.65|10886.65|10886.3|10886.3|10886.65|10886.65|10886.3|10886.3|0
1649058860000|2022-04-04 07:54:20|10885.12|10885.12|10885.12|10885.12|10885.12|10885.12|10885.12|10885.12|0
1649058870000|2022-04-04 07:54:30|10884.32|10884.32|10882.55|10882.55|10884.32|10884.32|10882.55|10882.55|0
1649058880000|2022-04-04 07:54:40|10882.69|10882.69|10882.55|10882.55|10882.89|10882.89|10882.55|10882.55|0
1649058920000|2022-04-04 07:55:20|10881.37|10881.37|10881.37|10881.37|10881.37|10881.37|10881.37|10881.37|0
1649058930000|2022-04-04 07:55:30|10880.19|10880.19|10880.19|10880.19|10880.19|10880.19|10880.19|10880.19|0
1649058970000|2022-04-04 07:56:10|10879.99|10879.99|10879.99|10879.99|10879.99|10879.99|10879.99|10879.99|0
1649058990000|2022-04-04 07:56:30|10879.28|10879.28|10877.7|10877.7|10879.28|10879.28|10877.7|10877.7|0
1649059000000|2022-04-04 07:56:40|10878.01|10878.01|10878.01|10878.01|10878.01|10878.01|10878.01|10878.01|0
1649059010000|2022-04-04 07:56:50|10879.04|10879.04|10878.69|10878.69|10879.04|10879.04|10878.69|10878.69|0
1649059020000|2022-04-04 07:57:00|10879.04|10879.04|10879.04|10879.04|10879.04|10879.04|10879.04|10879.04|0
1649059030000|2022-04-04 07:57:10|10879.17|10879.17|10879.17|10879.17|10879.17|10879.17|10879.17|10879.17|0
1649059040000|2022-04-04 07:57:20|10879|10879|10879|10879|10879|10879|10879|10879|0
1649059050000|2022-04-04 07:57:30|10878.79|10878.79|10878.79|10878.79|10878.79|10878.79|10878.79|10878.79|0
1649059070000|2022-04-04 07:57:50|10877.68|10877.68|10876.13|10876.13|10877.68|10877.68|10876.13|10876.13|0
1649059080000|2022-04-04 07:58:00|10876.06|10876.06|10872.96|10872.96|10876.06|10876.06|10872.96|10872.96|0
1649059090000|2022-04-04 07:58:10|10871.77|10871.77|10871.98|10871.98|10871.98|10871.98|10871.77|10871.77|0
1649059100000|2022-04-04 07:58:20|10868.07|10868.07|10868.07|10868.07|10868.07|10868.07|10868.07|10868.07|0
1649059110000|2022-04-04 07:58:30|10866.89|10866.89|10866.19|10866.19|10866.89|10866.89|10865.91|10865.91|0
1649059130000|2022-04-04 07:58:50|10865.94|10865.94|10865.81|10865.81|10865.94|10865.94|10865.81|10865.81|0
1649059140000|2022-04-04 07:59:00|10867.76|10867.76|10867.76|10867.76|10867.76|10867.76|10867.76|10867.76|0
1649059160000|2022-04-04 07:59:20|10867.58|10867.58|10867.71|10867.71|10867.71|10867.71|10867.58|10867.58|0
1649059170000|2022-04-04 07:59:30|10868.89|10868.89|10868.8|10868.8|10868.89|10868.89|10868.8|10868.8|0
1649059180000|2022-04-04 07:59:40|10868.59|10868.59|10868.59|10868.59|10868.59|10868.59|10868.59|10868.59|0
1649059190000|2022-04-04 07:59:50|10869.01|10869.01|10869.63|10869.63|10869.63|10869.63|10869.01|10869.01|0
1649059210000|2022-04-04 08:00:10|10870.81|10870.81|10873.03|10873.03|10873.4|10873.4|10870.47|10870.47|0
1649059220000|2022-04-04 08:00:20|10872.93|10872.93|10872.93|10872.93|10872.93|10872.93|10872.93|10872.93|0
1649059240000|2022-04-04 08:00:40|10870.98|10870.98|10870.98|10870.98|10870.98|10870.98|10870.98|10870.98|0
1649059270000|2022-04-04 08:01:10|10871.52|10871.52|10870.68|10870.68|10871.64|10871.64|10870.68|10870.68|0
1649059280000|2022-04-04 08:01:20|10870.8|10870.8|10870.62|10870.62|10870.8|10870.8|10870.62|10870.62|0
1649059290000|2022-04-04 08:01:30|10870.4|10870.4|10866.34|10866.34|10870.4|10870.4|10866.34|10866.34|0
1649059300000|2022-04-04 08:01:40|10866.11|10866.11|10866.11|10866.11|10866.11|10866.11|10865.95|10865.95|0
1649059320000|2022-04-04 08:02:00|10866.51|10866.51|10866.51|10866.51|10866.51|10866.51|10866.51|10866.51|0
1649059330000|2022-04-04 08:02:10|10866.18|10866.18|10866.18|10866.18|10866.18|10866.18|10866.18|10866.18|0
1649059340000|2022-04-04 08:02:20|10865.85|10865.85|10864.92|10864.92|10865.85|10865.85|10864.69|10864.69|0
1649059350000|2022-04-04 08:02:30|10864.71|10864.71|10864.71|10864.71|10864.71|10864.71|10864.71|10864.71|0
1649059380000|2022-04-04 08:03:00|10865.06|10865.06|10865.31|10865.31|10865.31|10865.31|10865.06|10865.06|0
1649059400000|2022-04-04 08:03:20|10864.13|10864.13|10863.61|10863.61|10864.13|10864.13|10863.61|10863.61|0
1649059430000|2022-04-04 08:03:50|10863.28|10863.28|10863.28|10863.28|10863.28|10863.28|10863.28|10863.28|0
1649059440000|2022-04-04 08:04:00|10863.16|10863.16|10863.02|10863.02|10863.28|10863.28|10863.02|10863.02|0
1649059450000|2022-04-04 08:04:10|10862.87|10862.87|10862.87|10862.87|10862.87|10862.87|10862.87|10862.87|0
1649059460000|2022-04-04 08:04:20|10861.68|10861.68|10861.68|10861.68|10861.68|10861.68|10861.68|10861.68|0
1649059470000|2022-04-04 08:04:30|10860.71|10860.71|10860.02|10860.02|10860.71|10860.71|10860.02|10860.02|0
1649059480000|2022-04-04 08:04:40|10860.36|10860.36|10860.36|10860.36|10860.36|10860.36|10860.36|10860.36|0
1649059490000|2022-04-04 08:04:50|10859.18|10859.18|10859.18|10859.18|10859.3|10859.3|10859.06|10859.06|0
1649059500000|2022-04-04 08:05:00|10859.02|10859.02|10859.02|10859.02|10859.02|10859.02|10859.02|10859.02|0
1649059530000|2022-04-04 08:05:30|10858.87|10858.87|10859.02|10859.02|10859.02|10859.02|10858.57|10858.57|0
1649059560000|2022-04-04 08:06:00|10860.97|10860.97|10859.97|10859.97|10860.97|10860.97|10859.97|10859.97|0
1649059590000|2022-04-04 08:06:30|10860.37|10860.37|10860.37|10860.37|10860.37|10860.37|10860.37|10860.37|0
1649059610000|2022-04-04 08:06:50|10861.56|10861.56|10863.51|10863.51|10863.51|10863.51|10861.56|10861.56|0
1649059650000|2022-04-04 08:07:30|10863.64|10863.64|10863.51|10863.51|10863.64|10863.64|10863.51|10863.51|0
1649059670000|2022-04-04 08:07:50|10863.69|10863.69|10863.69|10863.69|10863.69|10863.69|10863.69|10863.69|0
1649059680000|2022-04-04 08:08:00|10863.29|10863.29|10863.29|10863.29|10863.29|10863.29|10863.29|10863.29|0
1649059700000|2022-04-04 08:08:20|10862.84|10862.84|10863|10863|10863|10863|10862.84|10862.84|0
1649059710000|2022-04-04 08:08:30|10863.18|10863.18|10865.34|10865.34|10865.34|10865.34|10863.18|10863.18|0
1649059720000|2022-04-04 08:08:40|10865.75|10865.75|10864.84|10864.84|10865.75|10865.75|10864.84|10864.84|0
1649059730000|2022-04-04 08:08:50|10863.66|10863.66|10864.18|10864.18|10864.29|10864.29|10863.66|10863.66|0
1649059740000|2022-04-04 08:09:00|10863.78|10863.78|10863.78|10863.78|10863.78|10863.78|10863.78|10863.78|0
1649059750000|2022-04-04 08:09:10|10863.98|10863.98|10862.79|10862.79|10863.98|10863.98|10862.79|10862.79|0
1649059760000|2022-04-04 08:09:20|10863.48|10863.48|10863.48|10863.48|10863.48|10863.48|10863.48|10863.48|0
1649059780000|2022-04-04 08:09:40|10863.6|10863.6|10863.91|10863.91|10865.59|10865.59|10863.6|10863.6|0
1649059810000|2022-04-04 08:10:10|10863.22|10863.22|10860.31|10860.31|10863.22|10863.22|10860.31|10860.31|0
1649059820000|2022-04-04 08:10:20|10860.19|10860.19|10860.19|10860.19|10860.19|10860.19|10860.19|10860.19|0
1649059830000|2022-04-04 08:10:30|10859.85|10859.85|10859.27|10859.27|10859.85|10859.85|10859.27|10859.27|0
1649059840000|2022-04-04 08:10:40|10859.02|10859.02|10859.06|10859.06|10859.32|10859.32|10859.02|10859.02|0
1649059860000|2022-04-04 08:11:00|10858.8|10858.8|10858.8|10858.8|10858.8|10858.8|10858.8|10858.8|0
1649059870000|2022-04-04 08:11:10|10858.93|10858.93|10859.06|10859.06|10859.08|10859.08|10858.93|10858.93|0
1649059880000|2022-04-04 08:11:20|10859.24|10859.24|10859.37|10859.37|10859.37|10859.37|10859.24|10859.24|0
1649059890000|2022-04-04 08:11:30|10859.04|10859.04|10859.04|10859.04|10859.04|10859.04|10859.04|10859.04|0
1649059900000|2022-04-04 08:11:40|10857.09|10857.09|10857.09|10857.09|10857.09|10857.09|10857.09|10857.09|0
1649059910000|2022-04-04 08:11:50|10858.27|10858.27|10858.27|10858.27|10858.27|10858.27|10858.15|10858.15|0
1649059930000|2022-04-04 08:12:10|10858.45|10858.45|10858.54|10858.54|10858.54|10858.54|10858.45|10858.45|0
1649059960000|2022-04-04 08:12:40|10858.75|10858.75|10858.55|10858.55|10858.75|10858.75|10858.48|10858.48|0
1649059970000|2022-04-04 08:12:50|10858.81|10858.81|10858.81|10858.81|10858.81|10858.81|10858.81|10858.81|0
1649060010000|2022-04-04 08:13:30|10858.73|10858.73|10858.87|10858.87|10858.87|10858.87|10858.64|10858.64|0
1649060030000|2022-04-04 08:13:50|10860.83|10860.83|10863.39|10863.39|10863.39|10863.39|10860.83|10860.83|0
1649060040000|2022-04-04 08:14:00|10863.55|10863.55|10863.55|10863.55|10863.55|10863.55|10863.55|10863.55|0
1649060060000|2022-04-04 08:14:20|10863.22|10863.22|10863.22|10863.22|10863.22|10863.22|10863.22|10863.22|0
1649060070000|2022-04-04 08:14:30|10863.35|10863.35|10863.35|10863.35|10863.35|10863.35|10863.35|10863.35|0
1649060080000|2022-04-04 08:14:40|10863.96|10863.96|10862.77|10862.77|10863.96|10863.96|10862.77|10862.77|0
1649060090000|2022-04-04 08:14:50|10863.96|10863.96|10863.96|10863.96|10863.96|10863.96|10863.96|10863.96|0
1649060110000|2022-04-04 08:15:10|10864.07|10864.07|10864.07|10864.07|10864.07|10864.07|10864.07|10864.07|0
1649060120000|2022-04-04 08:15:20|10863.89|10863.89|10863.11|10863.11|10863.89|10863.89|10863.11|10863.11|0
1649060130000|2022-04-04 08:15:30|10863.29|10863.29|10862.9|10862.9|10863.29|10863.29|10862.9|10862.9|0
1649060140000|2022-04-04 08:15:40|10862.69|10862.69|10862.69|10862.69|10862.69|10862.69|10862.69|10862.69|0
1649060150000|2022-04-04 08:15:50|10860.74|10860.74|10860.74|10860.74|10860.74|10860.74|10860.74|10860.74|0
1649060160000|2022-04-04 08:16:00|10858.37|10858.37|10857.08|10857.08|10858.37|10858.37|10857.08|10857.08|0
1649060180000|2022-04-04 08:16:20|10857.24|10857.24|10857.24|10857.24|10857.24|10857.24|10857.24|10857.24|0
1649060190000|2022-04-04 08:16:30|10857.4|10857.4|10857.51|10857.51|10857.51|10857.51|10857.4|10857.4|0
1649060200000|2022-04-04 08:16:40|10857.6|10857.6|10857.88|10857.88|10857.88|10857.88|10857.6|10857.6|0
1649060210000|2022-04-04 08:16:50|10860.04|10860.04|10859.2|10859.2|10860.2|10860.2|10859.2|10859.2|0
1649060220000|2022-04-04 08:17:00|10860.38|10860.38|10860.38|10860.38|10860.38|10860.38|10860.38|10860.38|0
1649060230000|2022-04-04 08:17:10|10861.56|10861.56|10862.25|10862.25|10862.25|10862.25|10861.56|10861.56|0
1649060250000|2022-04-04 08:17:30|10863.43|10863.43|10863.43|10863.43|10863.43|10863.43|10863.43|10863.43|0
1649060260000|2022-04-04 08:17:40|10863.27|10863.27|10863.43|10863.43|10863.43|10863.43|10863.27|10863.27|0
1649060270000|2022-04-04 08:17:50|10863.34|10863.34|10863.34|10863.34|10863.34|10863.34|10863.34|10863.34|0
1649060280000|2022-04-04 08:18:00|10864.52|10864.52|10864.92|10864.92|10864.92|10864.92|10864.52|10864.52|0
1649060290000|2022-04-04 08:18:10|10866.1|10866.1|10866.32|10866.32|10866.32|10866.32|10865.98|10865.98|0
1649060300000|2022-04-04 08:18:20|10866.64|10866.64|10867.82|10867.82|10867.82|10867.82|10866.64|10866.64|0
1649060310000|2022-04-04 08:18:30|10867.66|10867.66|10870.51|10870.51|10870.51|10870.51|10867.66|10867.66|0
1649060330000|2022-04-04 08:18:50|10870.36|10870.36|10869.56|10869.56|10870.36|10870.36|10869.56|10869.56|0
1649060340000|2022-04-04 08:19:00|10869.47|10869.47|10869.07|10869.07|10869.47|10869.47|10868.96|10868.96|0
1649060350000|2022-04-04 08:19:10|10870.26|10870.26|10870.26|10870.26|10870.26|10870.26|10870.26|10870.26|0
1649060360000|2022-04-04 08:19:20|10869.28|10869.28|10869.4|10869.4|10869.4|10869.4|10869.28|10869.28|0
1649060380000|2022-04-04 08:19:40|10867.44|10867.44|10868.42|10868.42|10868.42|10868.42|10867.44|10867.44|0
1649060400000|2022-04-04 08:20:00|10867.24|10867.24|10867.51|10867.51|10867.51|10867.51|10867.12|10867.12|0
1649060410000|2022-04-04 08:20:10|10867.61|10867.61|10867.28|10867.28|10867.61|10867.61|10867.28|10867.28|0
1649060420000|2022-04-04 08:20:20|10867.15|10867.15|10865.11|10865.11|10867.15|10867.15|10864.97|10864.97|0
1649060430000|2022-04-04 08:20:30|10864.42|10864.42|10864.42|10864.42|10864.42|10864.42|10864.42|10864.42|0
1649060460000|2022-04-04 08:21:00|10864.58|10864.58|10864.14|10864.14|10864.58|10864.58|10864.14|10864.14|0
1649060480000|2022-04-04 08:21:20|10864.04|10864.04|10863.16|10863.16|10864.14|10864.14|10863.16|10863.16|0
1649060490000|2022-04-04 08:21:30|10863.36|10863.36|10863.52|10863.52|10863.52|10863.52|10863.36|10863.36|0
1649060500000|2022-04-04 08:21:40|10864.21|10864.21|10865.51|10865.51|10865.51|10865.51|10864.21|10864.21|0
1649060530000|2022-04-04 08:22:10|10865.44|10865.44|10864.91|10864.91|10865.44|10865.44|10864.91|10864.91|0
1649060560000|2022-04-04 08:22:40|10866.87|10866.87|10868.65|10868.65|10869.62|10869.62|10866.87|10866.87|0
1649060570000|2022-04-04 08:22:50|10865.71|10865.71|10867.85|10867.85|10867.85|10867.85|10865.71|10865.71|0
1649060600000|2022-04-04 08:23:20|10868.05|10868.05|10868.56|10868.56|10868.74|10868.74|10868.05|10868.05|0
1649060630000|2022-04-04 08:23:50|10867.58|10867.58|10867.58|10867.58|10867.58|10867.58|10867.58|10867.58|0
1649060660000|2022-04-04 08:24:20|10867.85|10867.85|10867.85|10867.85|10867.85|10867.85|10867.85|10867.85|0
1649060670000|2022-04-04 08:24:30|10869.24|10869.24|10869.4|10869.4|10870.22|10870.22|10869.24|10869.24|0
1649060700000|2022-04-04 08:25:00|10869.27|10869.27|10871.91|10871.91|10871.91|10871.91|10869.27|10869.27|0
1649060710000|2022-04-04 08:25:10|10872.89|10872.89|10873.75|10873.75|10873.85|10873.85|10872.89|10872.89|0
1649060730000|2022-04-04 08:25:30|10874.15|10874.15|10872.86|10872.86|10874.4|10874.4|10872.86|10872.86|0
1649060740000|2022-04-04 08:25:40|10871.68|10871.68|10870.99|10870.99|10871.68|10871.68|10870.99|10870.99|0
1649060750000|2022-04-04 08:25:50|10870.64|10870.64|10870.64|10870.64|10870.64|10870.64|10870.64|10870.64|0
1649060760000|2022-04-04 08:26:00|10870.39|10870.39|10868.06|10868.06|10870.39|10870.39|10868.06|10868.06|0
1649060770000|2022-04-04 08:26:10|10867.71|10867.71|10866.62|10866.62|10867.71|10867.71|10866.27|10866.27|0
1649060780000|2022-04-04 08:26:20|10866.01|10866.01|10866.17|10866.17|10866.17|10866.17|10866.01|10866.01|0
1649060790000|2022-04-04 08:26:30|10865.96|10865.96|10866.28|10866.28|10866.28|10866.28|10865.86|10865.86|0
1649060800000|2022-04-04 08:26:40|10866.16|10866.16|10866.16|10866.16|10866.16|10866.16|10866.16|10866.16|0
1649060820000|2022-04-04 08:27:00|10867.34|10867.34|10867.55|10867.55|10867.55|10867.55|10867.34|10867.34|0
1649060830000|2022-04-04 08:27:10|10866.78|10866.78|10866.78|10866.78|10866.78|10866.78|10866.78|10866.78|0
1649060850000|2022-04-04 08:27:30|10866.2|10866.2|10867.5|10867.5|10867.5|10867.5|10866.2|10866.2|0
1649060860000|2022-04-04 08:27:40|10866.87|10866.87|10866.87|10866.87|10866.87|10866.87|10866.87|10866.87|0
1649060870000|2022-04-04 08:27:50|10867.08|10867.08|10867.08|10867.08|10867.08|10867.08|10867.08|10867.08|0
1649060880000|2022-04-04 08:28:00|10866.91|10866.91|10866.68|10866.68|10866.91|10866.91|10866.68|10866.68|0
1649060890000|2022-04-04 08:28:10|10866.47|10866.47|10868.63|10868.63|10868.63|10868.63|10866.47|10866.47|0
1649060900000|2022-04-04 08:28:20|10868.4|10868.4|10868.06|10868.06|10868.4|10868.4|10868.06|10868.06|0
1649060910000|2022-04-04 08:28:30|10867.9|10867.9|10867.9|10867.9|10867.9|10867.9|10867.9|10867.9|0
1649060920000|2022-04-04 08:28:40|10868.29|10868.29|10868.41|10868.41|10868.41|10868.41|10868.29|10868.29|0
1649060930000|2022-04-04 08:28:50|10868.58|10868.58|10868.36|10868.36|10868.58|10868.58|10868.36|10868.36|0
1649060940000|2022-04-04 08:29:00|10867.39|10867.39|10867.39|10867.39|10867.39|10867.39|10867.39|10867.39|0
1649060950000|2022-04-04 08:29:10|10867.79|10867.79|10867.79|10867.79|10867.79|10867.79|10867.79|10867.79|0
1649060960000|2022-04-04 08:29:20|10868.19|10868.19|10868.65|10868.65|10868.65|10868.65|10868.19|10868.19|0
1649060970000|2022-04-04 08:29:30|10868.27|10868.27|10868.73|10868.73|10868.73|10868.73|10868.27|10868.27|0
1649060980000|2022-04-04 08:29:40|10870.68|10870.68|10870.68|10870.68|10870.68|10870.68|10870.68|10870.68|0
1649060990000|2022-04-04 08:29:50|10871.37|10871.37|10874.3|10874.3|10874.3|10874.3|10871.37|10871.37|0
1649061000000|2022-04-04 08:30:00|10876.25|10876.25|10877.37|10877.37|10877.37|10877.37|10876.25|10876.25|0
1649061010000|2022-04-04 08:30:10|10876.97|10876.97|10876.23|10876.23|10876.97|10876.97|10876.23|10876.23|0
1649061020000|2022-04-04 08:30:20|10877.41|10877.41|10877.41|10877.41|10877.41|10877.41|10877.41|10877.41|0
1649061030000|2022-04-04 08:30:30|10874.95|10874.95|10875.37|10875.37|10875.37|10875.37|10874.95|10874.95|0
1649061040000|2022-04-04 08:30:40|10875.24|10875.24|10874.05|10874.05|10875.24|10875.24|10874.05|10874.05|0
1649061060000|2022-04-04 08:31:00|10873.89|10873.89|10873.53|10873.53|10873.89|10873.89|10873.53|10873.53|0
1649061080000|2022-04-04 08:31:20|10870.71|10870.71|10870.71|10870.71|10870.71|10870.71|10870.71|10870.71|0
1649061090000|2022-04-04 08:31:30|10870.5|10870.5|10870.5|10870.5|10870.5|10870.5|10870.5|10870.5|0
1649061110000|2022-04-04 08:31:50|10870.43|10870.43|10873.59|10873.59|10873.59|10873.59|10870.43|10870.43|0
1649061120000|2022-04-04 08:32:00|10873.8|10873.8|10873.8|10873.8|10873.8|10873.8|10873.8|10873.8|0
1649061130000|2022-04-04 08:32:10|10872.3|10872.3|10871.05|10871.05|10872.3|10872.3|10871.05|10871.05|0
1649061140000|2022-04-04 08:32:20|10871.55|10871.55|10871.67|10871.67|10871.67|10871.67|10871.55|10871.55|0
1649061150000|2022-04-04 08:32:30|10871.27|10871.27|10871.27|10871.27|10871.27|10871.27|10871.27|10871.27|0
1649061160000|2022-04-04 08:32:40|10870.77|10870.77|10870.37|10870.37|10870.77|10870.77|10870.37|10870.37|0
1649061170000|2022-04-04 08:32:50|10870.63|10870.63|10871.39|10871.39|10871.39|10871.39|10870.63|10870.63|0
1649061190000|2022-04-04 08:33:10|10870.41|10870.41|10871.1|10871.1|10871.1|10871.1|10870.41|10870.41|0
1649061200000|2022-04-04 08:33:20|10870.97|10870.97|10870.97|10870.97|10870.97|10870.97|10870.97|10870.97|0
1649061210000|2022-04-04 08:33:30|10869.79|10869.79|10869.72|10869.72|10869.79|10869.79|10869.72|10869.72|0
1649061220000|2022-04-04 08:33:40|10869.56|10869.56|10869.56|10869.56|10869.56|10869.56|10869.56|10869.56|0
1649061230000|2022-04-04 08:33:50|10870.06|10870.06|10869.86|10869.86|10870.06|10870.06|10869.86|10869.86|0
1649061250000|2022-04-04 08:34:10|10871.04|10871.04|10871.04|10871.04|10871.04|10871.04|10871.04|10871.04|0
1649061260000|2022-04-04 08:34:20|10871.54|10871.54|10876.05|10876.05|10876.05|10876.05|10871.54|10871.54|0
1649061270000|2022-04-04 08:34:30|10875.07|10875.07|10875.74|10875.74|10876.26|10876.26|10875.07|10875.07|0
1649061320000|2022-04-04 08:35:20|10874.71|10874.71|10874.71|10874.71|10874.71|10874.71|10874.71|10874.71|0
1649061330000|2022-04-04 08:35:30|10873.53|10873.53|10869.29|10869.29|10873.53|10873.53|10869.29|10869.29|0
1649061340000|2022-04-04 08:35:40|10868.94|10868.94|10868.13|10868.13|10868.94|10868.94|10868.13|10868.13|0
1649061350000|2022-04-04 08:35:50|10867.9|10867.9|10867.9|10867.9|10867.9|10867.9|10867.9|10867.9|0
1649061360000|2022-04-04 08:36:00|10867.64|10867.64|10864.79|10864.79|10867.64|10867.64|10864.79|10864.79|0
1649061370000|2022-04-04 08:36:10|10864.85|10864.85|10864.5|10864.5|10864.9|10864.9|10864.5|10864.5|0
1649061380000|2022-04-04 08:36:20|10864|10864|10863.57|10863.57|10864|10864|10863|10863|0
1649061400000|2022-04-04 08:36:40|10864.76|10864.76|10864.64|10864.64|10864.76|10864.76|10864.64|10864.64|0
1649061410000|2022-04-04 08:36:50|10864.78|10864.78|10864.78|10864.78|10864.78|10864.78|10864.78|10864.78|0
1649061420000|2022-04-04 08:37:00|10865.18|10865.18|10867.1|10867.1|10867.1|10867.1|10865.18|10865.18|0
1649061430000|2022-04-04 08:37:10|10869.06|10869.06|10869.14|10869.14|10869.56|10869.56|10869.06|10869.06|0
1649061460000|2022-04-04 08:37:40|10868.76|10868.76|10868.29|10868.29|10868.76|10868.76|10868.29|10868.29|0
1649061490000|2022-04-04 08:38:10|10867.1|10867.1|10865.92|10865.92|10867.1|10867.1|10865.92|10865.92|0
1649061500000|2022-04-04 08:38:20|10865.67|10865.67|10865.67|10865.67|10865.67|10865.67|10865.67|10865.67|0
1649061510000|2022-04-04 08:38:30|10865.74|10865.74|10865.74|10865.74|10865.74|10865.74|10865.74|10865.74|0
1649061520000|2022-04-04 08:38:40|10864.97|10864.97|10864.85|10864.85|10864.97|10864.97|10864.85|10864.85|0
1649061530000|2022-04-04 08:38:50|10864.45|10864.45|10863.27|10863.27|10864.45|10864.45|10863.27|10863.27|0
1649061540000|2022-04-04 08:39:00|10862.86|10862.86|10857.95|10857.95|10862.86|10862.86|10857.95|10857.95|0
1649061600000|2022-04-04 08:40:00|10856.77|10856.77|10856.88|10856.88|10856.88|10856.88|10856.77|10856.77|0
1649061610000|2022-04-04 08:40:10|10857|10857|10856.72|10856.72|10857|10857|10856.72|10856.72|0
1649061620000|2022-04-04 08:40:20|10856.95|10856.95|10856.95|10856.95|10856.95|10856.95|10856.95|10856.95|0
1649061630000|2022-04-04 08:40:30|10857.93|10857.93|10861.2|10861.2|10861.2|10861.2|10857.93|10857.93|0
1649061640000|2022-04-04 08:40:40|10861.36|10861.36|10861.36|10861.36|10861.36|10861.36|10861.36|10861.36|0
1649061660000|2022-04-04 08:41:00|10862.54|10862.54|10862.54|10862.54|10862.54|10862.54|10862.54|10862.54|0
1649061670000|2022-04-04 08:41:10|10860.73|10860.73|10860.73|10860.73|10860.73|10860.73|10860.73|10860.73|0
1649061710000|2022-04-04 08:41:50|10860.86|10860.86|10859.82|10859.82|10860.86|10860.86|10859.82|10859.82|0
1649061720000|2022-04-04 08:42:00|10859.73|10859.73|10859.91|10859.91|10859.91|10859.91|10859.73|10859.73|0
1649061730000|2022-04-04 08:42:10|10859.57|10859.57|10857.45|10857.45|10859.66|10859.66|10857.45|10857.45|0
1649061740000|2022-04-04 08:42:20|10857.19|10857.19|10855.4|10855.4|10857.19|10857.19|10855.4|10855.4|0
1649061750000|2022-04-04 08:42:30|10855.75|10855.75|10855.75|10855.75|10855.75|10855.75|10855.75|10855.75|0
1649061760000|2022-04-04 08:42:40|10855.88|10855.88|10855.88|10855.88|10855.88|10855.88|10855.88|10855.88|0
1649061780000|2022-04-04 08:43:00|10856.11|10856.11|10856.71|10856.71|10856.71|10856.71|10855.73|10855.73|0
1649061790000|2022-04-04 08:43:10|10856.82|10856.82|10856.82|10856.82|10856.82|10856.82|10856.82|10856.82|0
1649061800000|2022-04-04 08:43:20|10856.69|10856.69|10856.82|10856.82|10856.82|10856.82|10856.69|10856.69|0
1649061810000|2022-04-04 08:43:30|10857.24|10857.24|10856.82|10856.82|10857.24|10857.24|10856.82|10856.82|0
1649061820000|2022-04-04 08:43:40|10857.24|10857.24|10857.33|10857.33|10857.33|10857.33|10857.24|10857.24|0
1649061830000|2022-04-04 08:43:50|10857.08|10857.08|10857.08|10857.08|10857.08|10857.08|10857.08|10857.08|0
1649061840000|2022-04-04 08:44:00|10856.87|10856.87|10857.17|10857.17|10857.17|10857.17|10856.87|10856.87|0
1649061850000|2022-04-04 08:44:10|10857.3|10857.3|10857.51|10857.51|10857.51|10857.51|10857.3|10857.3|0
1649061860000|2022-04-04 08:44:20|10857.62|10857.62|10856.04|10856.04|10857.62|10857.62|10856.04|10856.04|0
1649061870000|2022-04-04 08:44:30|10856.15|10856.15|10856.15|10856.15|10856.15|10856.15|10856.15|10856.15|0
1649061900000|2022-04-04 08:45:00|10857.13|10857.13|10858.52|10858.52|10858.52|10858.52|10857.13|10857.13|0
1649061910000|2022-04-04 08:45:10|10858.26|10858.26|10858.76|10858.76|10858.76|10858.76|10858.26|10858.26|0
1649061930000|2022-04-04 08:45:30|10858.65|10858.65|10857.58|10857.58|10858.76|10858.76|10857.58|10857.58|0
1649061940000|2022-04-04 08:45:40|10857.79|10857.79|10857.79|10857.79|10857.79|10857.79|10857.79|10857.79|0
1649061950000|2022-04-04 08:45:50|10857.53|10857.53|10857.53|10857.53|10857.53|10857.53|10857.53|10857.53|0
1649061960000|2022-04-04 08:46:00|10857.88|10857.88|10857.64|10857.64|10857.88|10857.88|10857.64|10857.64|0
1649061970000|2022-04-04 08:46:10|10857.72|10857.72|10857.95|10857.95|10857.95|10857.95|10857.72|10857.72|0
1649062000000|2022-04-04 08:46:40|10857.77|10857.77|10857.77|10857.77|10857.77|10857.77|10857.77|10857.77|0
1649062020000|2022-04-04 08:47:00|10858.27|10858.27|10859.49|10859.49|10859.49|10859.49|10857.56|10857.56|0
1649062030000|2022-04-04 08:47:10|10859.73|10859.73|10860.35|10860.35|10860.35|10860.35|10859.73|10859.73|0
1649062060000|2022-04-04 08:47:40|10860.41|10860.41|10860.09|10860.09|10860.41|10860.41|10859.99|10859.99|0
1649062080000|2022-04-04 08:48:00|10858.91|10858.91|10857.63|10857.63|10858.91|10858.91|10857.63|10857.63|0
1649062090000|2022-04-04 08:48:10|10857.13|10857.13|10856.63|10856.63|10857.13|10857.13|10856.63|10856.63|0
1649062100000|2022-04-04 08:48:20|10857.6|10857.6|10857.6|10857.6|10857.6|10857.6|10857.6|10857.6|0
1649062110000|2022-04-04 08:48:30|10858.11|10858.11|10858.11|10858.11|10858.11|10858.11|10858.11|10858.11|0
1649062120000|2022-04-04 08:48:40|10858.22|10858.22|10860.48|10860.48|10860.48|10860.48|10858.22|10858.22|0
1649062130000|2022-04-04 08:48:50|10860.25|10860.25|10859.3|10859.3|10860.48|10860.48|10859.3|10859.3|0
1649062140000|2022-04-04 08:49:00|10859.07|10859.07|10859.07|10859.07|10859.07|10859.07|10859.07|10859.07|0
1649062150000|2022-04-04 08:49:10|10859.59|10859.59|10859.85|10859.85|10859.85|10859.85|10859.59|10859.59|0
1649062160000|2022-04-04 08:49:20|10859.98|10859.98|10859.98|10859.98|10859.98|10859.98|10859.98|10859.98|0
1649062170000|2022-04-04 08:49:30|10861.16|10861.16|10861.16|10861.16|10861.16|10861.16|10861.16|10861.16|0
1649062180000|2022-04-04 08:49:40|10859.98|10859.98|10859.63|10859.63|10859.98|10859.98|10859.63|10859.63|0
1649062190000|2022-04-04 08:49:50|10859.86|10859.86|10859.75|10859.75|10859.86|10859.86|10859.75|10859.75|0
1649062210000|2022-04-04 08:50:10|10859.62|10859.62|10859.41|10859.41|10859.74|10859.74|10859.41|10859.41|0
1649062260000|2022-04-04 08:51:00|10859.2|10859.2|10859.71|10859.71|10859.71|10859.71|10859.2|10859.2|0
1649062270000|2022-04-04 08:51:10|10860.11|10860.11|10859.13|10859.13|10860.11|10860.11|10859.13|10859.13|0
1649062290000|2022-04-04 08:51:30|10859.26|10859.26|10858.92|10858.92|10859.26|10859.26|10858.92|10858.92|0
1649062320000|2022-04-04 08:52:00|10858.57|10858.57|10858.57|10858.57|10858.57|10858.57|10858.57|10858.57|0
1649062330000|2022-04-04 08:52:10|10858.78|10858.78|10858.78|10858.78|10858.78|10858.78|10858.78|10858.78|0
1649062340000|2022-04-04 08:52:20|10858.28|10858.28|10858.28|10858.28|10858.28|10858.28|10858.28|10858.28|0
1649062360000|2022-04-04 08:52:40|10858.07|10858.07|10858.07|10858.07|10858.07|10858.07|10858.07|10858.07|0
1649062390000|2022-04-04 08:53:10|10858.18|10858.18|10858.18|10858.18|10858.18|10858.18|10858.18|10858.18|0
1649062400000|2022-04-04 08:53:20|10858.53|10858.53|10858.53|10858.53|10858.53|10858.53|10858.53|10858.53|0
1649062420000|2022-04-04 08:53:40|10859.51|10859.51|10861.46|10861.46|10861.46|10861.46|10859.51|10859.51|0
1649062430000|2022-04-04 08:53:50|10859.51|10859.51|10859.51|10859.51|10859.51|10859.51|10859.51|10859.51|0
1649062440000|2022-04-04 08:54:00|10859.28|10859.28|10859.28|10859.28|10859.28|10859.28|10859.28|10859.28|0
1649062450000|2022-04-04 08:54:10|10859.39|10859.39|10859.55|10859.55|10859.55|10859.55|10859.39|10859.39|0
1649062460000|2022-04-04 08:54:20|10859.41|10859.41|10859.41|10859.41|10859.41|10859.41|10859.41|10859.41|0
1649062480000|2022-04-04 08:54:40|10857.45|10857.45|10857.45|10857.45|10857.45|10857.45|10857.45|10857.45|0
1649062500000|2022-04-04 08:55:00|10858.63|10858.63|10858.63|10858.63|10858.63|10858.63|10858.63|10858.63|0
1649062520000|2022-04-04 08:55:20|10859.06|10859.06|10859.37|10859.37|10859.37|10859.37|10859.06|10859.06|0
1649062530000|2022-04-04 08:55:30|10861.33|10861.33|10860.53|10860.53|10861.33|10861.33|10860.53|10860.53|0
1649062550000|2022-04-04 08:55:50|10861.51|10861.51|10861.62|10861.62|10861.62|10861.62|10861.51|10861.51|0
1649062570000|2022-04-04 08:56:10|10861.82|10861.82|10861.82|10861.82|10861.82|10861.82|10861.82|10861.82|0
1649062580000|2022-04-04 08:56:20|10863.01|10863.01|10863.01|10863.01|10863.01|10863.01|10863.01|10863.01|0
1649062590000|2022-04-04 08:56:30|10862.8|10862.8|10863.01|10863.01|10863.01|10863.01|10862.8|10862.8|0
1649062620000|2022-04-04 08:57:00|10864.19|10864.19|10864.35|10864.35|10864.35|10864.35|10864.19|10864.19|0
1649062630000|2022-04-04 08:57:10|10864.24|10864.24|10864.47|10864.47|10864.47|10864.47|10864.24|10864.24|0
1649062640000|2022-04-04 08:57:20|10864.64|10864.64|10864.64|10864.64|10864.64|10864.64|10864.64|10864.64|0
1649062650000|2022-04-04 08:57:30|10865.03|10865.03|10865.03|10865.03|10865.03|10865.03|10865.03|10865.03|0
1649062670000|2022-04-04 08:57:50|10865.15|10865.15|10865.15|10865.15|10865.15|10865.15|10865.15|10865.15|0
1649062680000|2022-04-04 08:58:00|10865.07|10865.07|10866.41|10866.41|10866.41|10866.41|10865.07|10865.07|0
1649062690000|2022-04-04 08:58:10|10866.65|10866.65|10866.43|10866.43|10866.65|10866.65|10866.01|10866.01|0
1649062710000|2022-04-04 08:58:30|10866.83|10866.83|10866.83|10866.83|10866.83|10866.83|10866.83|10866.83|0
1649062720000|2022-04-04 08:58:40|10866.62|10866.62|10866.62|10866.62|10866.62|10866.62|10866.62|10866.62|0
1649062730000|2022-04-04 08:58:50|10867.36|10867.36|10867.2|10867.2|10867.36|10867.36|10867.2|10867.2|0
1649062740000|2022-04-04 08:59:00|10867.4|10867.4|10868.23|10868.23|10868.23|10868.23|10867.4|10867.4|0
1649062750000|2022-04-04 08:59:10|10867.72|10867.72|10867.72|10867.72|10867.72|10867.72|10867.72|10867.72|0
1649062760000|2022-04-04 08:59:20|10868.76|10868.76|10868.76|10868.76|10868.76|10868.76|10868.76|10868.76|0
1649062780000|2022-04-04 08:59:40|10868.64|10868.64|10865.03|10865.03|10868.64|10868.64|10865.03|10865.03|0
1649062790000|2022-04-04 08:59:50|10863.85|10863.85|10862.16|10862.16|10863.85|10863.85|10862.16|10862.16|0
1649062810000|2022-04-04 09:00:10|10862.04|10862.04|10863.23|10863.23|10863.23|10863.23|10862.04|10862.04|0
1649062820000|2022-04-04 09:00:20|10863.43|10863.43|10863.61|10863.61|10863.61|10863.61|10863.43|10863.43|0
1649062830000|2022-04-04 09:00:30|10863.7|10863.7|10863.65|10863.65|10864.01|10864.01|10863.65|10863.65|0
1649062850000|2022-04-04 09:00:50|10863.53|10863.53|10863.77|10863.77|10863.77|10863.77|10863.53|10863.53|0
1649062860000|2022-04-04 09:01:00|10864.95|10864.95|10866.73|10866.73|10866.73|10866.73|10864.95|10864.95|0
1649062870000|2022-04-04 09:01:10|10867.71|10867.71|10868.89|10868.89|10868.89|10868.89|10867.71|10867.71|0
1649062880000|2022-04-04 09:01:20|10869|10869|10869.78|10869.78|10869.78|10869.78|10869|10869|0
1649062890000|2022-04-04 09:01:30|10870.18|10870.18|10870.81|10870.81|10870.81|10870.81|10870.18|10870.18|0
1649062900000|2022-04-04 09:01:40|10870.88|10870.88|10874.41|10874.41|10874.41|10874.41|10870.88|10870.88|0
1649062910000|2022-04-04 09:01:50|10874.55|10874.55|10874.63|10874.63|10874.63|10874.63|10874.55|10874.55|0
1649062920000|2022-04-04 09:02:00|10874.97|10874.97|10875.51|10875.51|10875.51|10875.51|10874.97|10874.97|0
1649062930000|2022-04-04 09:02:10|10875.58|10875.58|10875.34|10875.34|10876.59|10876.59|10875.34|10875.34|0
1649062940000|2022-04-04 09:02:20|10875.73|10875.73|10874.64|10874.64|10875.73|10875.73|10874.64|10874.64|0
1649062950000|2022-04-04 09:02:30|10874.49|10874.49|10874.49|10874.49|10874.49|10874.49|10874.49|10874.49|0
1649062960000|2022-04-04 09:02:40|10874.55|10874.55|10874.44|10874.44|10874.55|10874.55|10874.44|10874.44|0
1649062970000|2022-04-04 09:02:50|10874.23|10874.23|10873.96|10873.96|10874.23|10874.23|10873.84|10873.84|0
1649063000000|2022-04-04 09:03:20|10874.99|10874.99|10874.99|10874.99|10874.99|10874.99|10874.99|10874.99|0
1649063040000|2022-04-04 09:04:00|10876.18|10876.18|10876.52|10876.52|10876.52|10876.52|10876.18|10876.18|0
1649063050000|2022-04-04 09:04:10|10876.64|10876.64|10875.57|10875.57|10876.64|10876.64|10875.46|10875.46|0
1649063100000|2022-04-04 09:05:00|10875.23|10875.23|10875.23|10875.23|10875.23|10875.23|10875.23|10875.23|0
1649063140000|2022-04-04 09:05:40|10876.41|10876.41|10876.64|10876.64|10876.64|10876.64|10876.41|10876.41|0
1649063150000|2022-04-04 09:05:50|10875.46|10875.46|10875.46|10875.46|10875.46|10875.46|10875.46|10875.46|0
1649063180000|2022-04-04 09:06:20|10875.26|10875.26|10875.9|10875.9|10875.9|10875.9|10875.26|10875.26|0
1649063190000|2022-04-04 09:06:30|10875.97|10875.97|10875.97|10875.97|10875.97|10875.97|10875.97|10875.97|0
1649063200000|2022-04-04 09:06:40|10876.04|10876.04|10877.47|10877.47|10877.47|10877.47|10876.04|10876.04|0
1649063220000|2022-04-04 09:07:00|10878.65|10878.65|10878.65|10878.65|10878.65|10878.65|10878.65|10878.65|0
1649063230000|2022-04-04 09:07:10|10878.73|10878.73|10878.73|10878.73|10878.73|10878.73|10878.73|10878.73|0
1649063280000|2022-04-04 09:08:00|10879.91|10879.91|10878.49|10878.49|10879.91|10879.91|10878.06|10878.06|0
1649063290000|2022-04-04 09:08:10|10878.65|10878.65|10878.58|10878.58|10878.65|10878.65|10878.37|10878.37|0
1649063300000|2022-04-04 09:08:20|10878.67|10878.67|10878.51|10878.51|10878.67|10878.67|10878.51|10878.51|0
1649063320000|2022-04-04 09:08:40|10878.92|10878.92|10880.1|10880.1|10880.1|10880.1|10878.92|10878.92|0
1649063330000|2022-04-04 09:08:50|10880.22|10880.22|10882.43|10882.43|10882.43|10882.43|10880.22|10880.22|0
1649063340000|2022-04-04 09:09:00|10883.61|10883.61|10884.75|10884.75|10885.66|10885.66|10883.61|10883.61|0
1649063350000|2022-04-04 09:09:10|10885.02|10885.02|10887.78|10887.78|10887.78|10887.78|10885.02|10885.02|0
1649063360000|2022-04-04 09:09:20|10887.97|10887.97|10888.23|10888.23|10888.23|10888.23|10887.97|10887.97|0
1649063370000|2022-04-04 09:09:30|10888.34|10888.34|10888.34|10888.34|10888.34|10888.34|10888.34|10888.34|0
1649063380000|2022-04-04 09:09:40|10888.18|10888.18|10887.79|10887.79|10888.2|10888.2|10887.79|10887.79|0
1649063390000|2022-04-04 09:09:50|10887.69|10887.69|10887.35|10887.35|10887.69|10887.69|10887.35|10887.35|0
1649063400000|2022-04-04 09:10:00|10887.5|10887.5|10888.88|10888.88|10889.08|10889.08|10887.5|10887.5|0
1649063410000|2022-04-04 09:10:10|10889.18|10889.18|10889.69|10889.69|10890.37|10890.37|10889.18|10889.18|0
1649063420000|2022-04-04 09:10:20|10889.95|10889.95|10889.95|10889.95|10889.95|10889.95|10889.95|10889.95|0
1649063430000|2022-04-04 09:10:30|10889.87|10889.87|10889.87|10889.87|10889.87|10889.87|10889.87|10889.87|0
1649063440000|2022-04-04 09:10:40|10889.54|10889.54|10889.54|10889.54|10889.54|10889.54|10889.54|10889.54|0
1649063450000|2022-04-04 09:10:50|10889.44|10889.44|10889.44|10889.44|10889.44|10889.44|10889.44|10889.44|0
1649063460000|2022-04-04 09:11:00|10889.2|10889.2|10889.2|10889.2|10889.2|10889.2|10889.2|10889.2|0
1649063490000|2022-04-04 09:11:30|10889.16|10889.16|10889.23|10889.23|10889.23|10889.23|10889.16|10889.16|0
1649063500000|2022-04-04 09:11:40|10888.43|10888.43|10887.16|10887.16|10888.43|10888.43|10887.16|10887.16|0
1649063510000|2022-04-04 09:11:50|10887.01|10887.01|10885.19|10885.19|10887.01|10887.01|10885.19|10885.19|0
1649063520000|2022-04-04 09:12:00|10884.69|10884.69|10884.83|10884.83|10884.92|10884.92|10884.69|10884.69|0
1649063540000|2022-04-04 09:12:20|10884.76|10884.76|10884.6|10884.6|10884.76|10884.76|10884.6|10884.6|0
1649063550000|2022-04-04 09:12:30|10884.76|10884.76|10884.6|10884.6|10884.76|10884.76|10884.6|10884.6|0
1649063560000|2022-04-04 09:12:40|10885.58|10885.58|10885.58|10885.58|10885.58|10885.58|10885.58|10885.58|0
1649063570000|2022-04-04 09:12:50|10885.66|10885.66|10886.12|10886.12|10886.12|10886.12|10885.66|10885.66|0
1649063580000|2022-04-04 09:13:00|10885.78|10885.78|10885.95|10885.95|10885.95|10885.95|10885.76|10885.76|0
1649063590000|2022-04-04 09:13:10|10886.45|10886.45|10886.75|10886.75|10886.75|10886.75|10886.45|10886.45|0
1649063600000|2022-04-04 09:13:20|10886.96|10886.96|10886.16|10886.16|10886.96|10886.96|10886.16|10886.16|0
1649063620000|2022-04-04 09:13:40|10886.05|10886.05|10886.15|10886.15|10886.15|10886.15|10886.05|10886.05|0
1649063630000|2022-04-04 09:13:50|10886.24|10886.24|10886.77|10886.77|10886.93|10886.93|10886.24|10886.24|0
1649063640000|2022-04-04 09:14:00|10886.7|10886.7|10886.7|10886.7|10886.7|10886.7|10886.7|10886.7|0
1649063650000|2022-04-04 09:14:10|10886.58|10886.58|10888.11|10888.11|10888.11|10888.11|10886.58|10886.58|0
1649063660000|2022-04-04 09:14:20|10888.01|10888.01|10888.01|10888.01|10888.01|10888.01|10888.01|10888.01|0
1649063680000|2022-04-04 09:14:40|10888.69|10888.69|10891.34|10891.34|10891.34|10891.34|10888.69|10888.69|0
1649063690000|2022-04-04 09:14:50|10890.94|10890.94|10890.68|10890.68|10890.94|10890.94|10890.68|10890.68|0
1649063700000|2022-04-04 09:15:00|10891.03|10891.03|10891.42|10891.42|10891.42|10891.42|10891.03|10891.03|0
1649063710000|2022-04-04 09:15:10|10891.54|10891.54|10891.54|10891.54|10891.54|10891.54|10891.54|10891.54|0
1649063720000|2022-04-04 09:15:20|10891.42|10891.42|10891.42|10891.42|10891.42|10891.42|10891.42|10891.42|0
1649063740000|2022-04-04 09:15:40|10892.4|10892.4|10892.4|10892.4|10892.4|10892.4|10892.4|10892.4|0
1649063750000|2022-04-04 09:15:50|10891.42|10891.42|10891.42|10891.42|10891.42|10891.42|10891.42|10891.42|0
1649063760000|2022-04-04 09:16:00|10891.63|10891.63|10891.24|10891.24|10891.63|10891.63|10891.24|10891.24|0
1649063770000|2022-04-04 09:16:10|10890.06|10890.06|10890.06|10890.06|10890.06|10890.06|10890.06|10890.06|0
1649063780000|2022-04-04 09:16:20|10890.56|10890.56|10890.56|10890.56|10890.56|10890.56|10890.56|10890.56|0
1649063800000|2022-04-04 09:16:40|10890.79|10890.79|10890.91|10890.91|10890.91|10890.91|10890.79|10890.79|0
1649063810000|2022-04-04 09:16:50|10890.68|10890.68|10890.83|10890.83|10890.83|10890.83|10890.68|10890.68|0
1649063820000|2022-04-04 09:17:00|10890.43|10890.43|10890.43|10890.43|10890.43|10890.43|10890.43|10890.43|0
1649063830000|2022-04-04 09:17:10|10890.08|10890.08|10890.08|10890.08|10890.08|10890.08|10890.08|10890.08|0
1649063870000|2022-04-04 09:17:50|10889.08|10889.08|10889.08|10889.08|10889.08|10889.08|10889.08|10889.08|0
1649063880000|2022-04-04 09:18:00|10889.17|10889.17|10889.72|10889.72|10889.72|10889.72|10889.17|10889.17|0
1649063890000|2022-04-04 09:18:10|10889.6|10889.6|10889.95|10889.95|10889.95|10889.95|10889.6|10889.6|0
1649063900000|2022-04-04 09:18:20|10890.05|10890.05|10888.49|10888.49|10890.05|10890.05|10888.49|10888.49|0
1649063910000|2022-04-04 09:18:30|10888.62|10888.62|10888.62|10888.62|10888.62|10888.62|10888.62|10888.62|0
1649063920000|2022-04-04 09:18:40|10888.75|10888.75|10888.45|10888.45|10888.75|10888.75|10888.35|10888.35|0
1649063930000|2022-04-04 09:18:50|10888.19|10888.19|10888.19|10888.19|10888.19|10888.19|10888.06|10888.06|0
1649063940000|2022-04-04 09:19:00|10888.31|10888.31|10888.31|10888.31|10888.31|10888.31|10888.31|10888.31|0
1649063950000|2022-04-04 09:19:10|10887.33|10887.33|10881.15|10881.15|10887.33|10887.33|10881.15|10881.15|0
1649063960000|2022-04-04 09:19:20|10881.05|10881.05|10880.96|10880.96|10881.05|10881.05|10880.96|10880.96|0
1649063980000|2022-04-04 09:19:40|10881.94|10881.94|10881.94|10881.94|10881.94|10881.94|10881.94|10881.94|0
1649064000000|2022-04-04 09:20:00|10882.06|10882.06|10883.19|10883.19|10883.19|10883.19|10882.06|10882.06|0
1649064020000|2022-04-04 09:20:20|10883.54|10883.54|10883.65|10883.65|10883.65|10883.65|10883.54|10883.54|0
1649064030000|2022-04-04 09:20:30|10883.77|10883.77|10883.9|10883.9|10883.9|10883.9|10883.77|10883.77|0
1649064040000|2022-04-04 09:20:40|10884.87|10884.87|10886.98|10886.98|10886.98|10886.98|10884.87|10884.87|0
1649064050000|2022-04-04 09:20:50|10888.94|10888.94|10888.24|10888.24|10888.94|10888.94|10887.98|10887.98|0
1649064060000|2022-04-04 09:21:00|10888.37|10888.37|10888.01|10888.01|10888.37|10888.37|10888.01|10888.01|0
1649064070000|2022-04-04 09:21:10|10887.66|10887.66|10887.66|10887.66|10887.66|10887.66|10887.66|10887.66|0
1649064080000|2022-04-04 09:21:20|10887.86|10887.86|10887.86|10887.86|10887.86|10887.86|10887.86|10887.86|0
1649064100000|2022-04-04 09:21:40|10888.06|10888.06|10887.93|10887.93|10888.06|10888.06|10887.93|10887.93|0
1649064110000|2022-04-04 09:21:50|10886.75|10886.75|10886.16|10886.16|10886.75|10886.75|10886.16|10886.16|0
1649064120000|2022-04-04 09:22:00|10885.81|10885.81|10885.94|10885.94|10885.94|10885.94|10885.81|10885.81|0
1649064140000|2022-04-04 09:22:20|10886.17|10886.17|10886.36|10886.36|10886.36|10886.36|10886.17|10886.17|0
1649064150000|2022-04-04 09:22:30|10886.45|10886.45|10886.34|10886.34|10886.45|10886.45|10886.34|10886.34|0
1649064190000|2022-04-04 09:23:10|10886.21|10886.21|10886.21|10886.21|10886.21|10886.21|10886.21|10886.21|0
1649064200000|2022-04-04 09:23:20|10884.26|10884.26|10885.47|10885.47|10885.47|10885.47|10884.26|10884.26|0
1649064210000|2022-04-04 09:23:30|10885.21|10885.21|10885.73|10885.73|10885.73|10885.73|10885.21|10885.21|0
1649064220000|2022-04-04 09:23:40|10885.84|10885.84|10887.48|10887.48|10887.48|10887.48|10885.84|10885.84|0
1649064250000|2022-04-04 09:24:10|10887.27|10887.27|10886.75|10886.75|10887.27|10887.27|10886.75|10886.75|0
1649064260000|2022-04-04 09:24:20|10887.01|10887.01|10887.01|10887.01|10887.01|10887.01|10887.01|10887.01|0
1649064280000|2022-04-04 09:24:40|10888.19|10888.19|10888.19|10888.19|10888.19|10888.19|10888.19|10888.19|0
1649064290000|2022-04-04 09:24:50|10888.39|10888.39|10888.39|10888.39|10888.39|10888.39|10888.39|10888.39|0
1649064300000|2022-04-04 09:25:00|10888.9|10888.9|10889.1|10889.1|10889.1|10889.1|10888.69|10888.69|0
1649064320000|2022-04-04 09:25:20|10889.47|10889.47|10889.64|10889.64|10889.64|10889.64|10889.47|10889.47|0
1649064330000|2022-04-04 09:25:30|10889.75|10889.75|10889.75|10889.75|10889.75|10889.75|10889.75|10889.75|0
1649064340000|2022-04-04 09:25:40|10889.55|10889.55|10889.55|10889.55|10889.55|10889.55|10889.55|10889.55|0
1649064350000|2022-04-04 09:25:50|10888.37|10888.37|10885.44|10885.44|10888.37|10888.37|10885.44|10885.44|0
1649064360000|2022-04-04 09:26:00|10885.74|10885.74|10885.74|10885.74|10885.74|10885.74|10885.74|10885.74|0
1649064370000|2022-04-04 09:26:10|10885.86|10885.86|10885.86|10885.86|10885.86|10885.86|10885.86|10885.86|0
1649064380000|2022-04-04 09:26:20|10887.04|10887.04|10888.22|10888.22|10888.22|10888.22|10887.04|10887.04|0
1649064430000|2022-04-04 09:27:10|10889.41|10889.41|10889.41|10889.41|10889.41|10889.41|10889.41|10889.41|0
1649064440000|2022-04-04 09:27:20|10889.31|10889.31|10889.14|10889.14|10889.78|10889.78|10889.14|10889.14|0
1649064450000|2022-04-04 09:27:30|10889.8|10889.8|10889.8|10889.8|10889.8|10889.8|10889.8|10889.8|0
1649064470000|2022-04-04 09:27:50|10889.46|10889.46|10889.46|10889.46|10889.46|10889.46|10889.46|10889.46|0
1649064480000|2022-04-04 09:28:00|10890.44|10890.44|10891.3|10891.3|10891.3|10891.3|10889.69|10889.69|0
1649064490000|2022-04-04 09:28:10|10891.5|10891.5|10891.5|10891.5|10891.5|10891.5|10891.5|10891.5|0
1649064520000|2022-04-04 09:28:40|10891.7|10891.7|10891.7|10891.7|10891.7|10891.7|10891.7|10891.7|0
1649064530000|2022-04-04 09:28:50|10891.49|10891.49|10891.7|10891.7|10891.7|10891.7|10890.86|10890.86|0
1649064550000|2022-04-04 09:29:10|10891.94|10891.94|10891.94|10891.94|10891.94|10891.94|10891.94|10891.94|0
1649064570000|2022-04-04 09:29:30|10892.33|10892.33|10892.33|10892.33|10892.33|10892.33|10892.33|10892.33|0
1649064600000|2022-04-04 09:30:00|10892.12|10892.12|10892.38|10892.38|10892.38|10892.38|10892.12|10892.12|0
1649064610000|2022-04-04 09:30:10|10893.57|10893.57|10894.76|10894.76|10894.76|10894.76|10893.57|10893.57|0
1649064620000|2022-04-04 09:30:20|10894.84|10894.84|10897.25|10897.25|10897.25|10897.25|10894.84|10894.84|0
1649064630000|2022-04-04 09:30:30|10897.71|10897.71|10897.71|10897.71|10897.71|10897.71|10897.71|10897.71|0
1649064640000|2022-04-04 09:30:40|10898.05|10898.05|10898.05|10898.05|10898.05|10898.05|10898.05|10898.05|0
1649064650000|2022-04-04 09:30:50|10897.65|10897.65|10897.65|10897.65|10897.65|10897.65|10897.65|10897.65|0
1649064660000|2022-04-04 09:31:00|10897.81|10897.81|10897.81|10897.81|10897.81|10897.81|10897.81|10897.81|0
1649064670000|2022-04-04 09:31:10|10897.98|10897.98|10897.98|10897.98|10897.98|10897.98|10897.98|10897.98|0
1649064690000|2022-04-04 09:31:30|10898.07|10898.07|10898.19|10898.19|10898.19|10898.19|10898.07|10898.07|0
1649064730000|2022-04-04 09:32:10|10898.3|10898.3|10898.3|10898.3|10898.3|10898.3|10898.3|10898.3|0
1649064740000|2022-04-04 09:32:20|10898.37|10898.37|10898.02|10898.02|10898.65|10898.65|10898.02|10898.02|0
1649064750000|2022-04-04 09:32:30|10898.23|10898.23|10898.23|10898.23|10898.23|10898.23|10898.23|10898.23|0
1649064760000|2022-04-04 09:32:40|10897.97|10897.97|10897.97|10897.97|10897.97|10897.97|10897.97|10897.97|0
1649064770000|2022-04-04 09:32:50|10897.88|10897.88|10897.88|10897.88|10897.88|10897.88|10897.88|10897.88|0
1649064780000|2022-04-04 09:33:00|10897.53|10897.53|10897.35|10897.35|10897.53|10897.53|10897.35|10897.35|0
1649064790000|2022-04-04 09:33:10|10898.53|10898.53|10898.53|10898.53|10898.53|10898.53|10898.53|10898.53|0
1649064810000|2022-04-04 09:33:30|10898.6|10898.6|10898.89|10898.89|10898.89|10898.89|10898.4|10898.4|0
1649064830000|2022-04-04 09:33:50|10898.77|10898.77|10898.77|10898.77|10898.77|10898.77|10898.77|10898.77|0
1649064840000|2022-04-04 09:34:00|10898.96|10898.96|10898.96|10898.96|10898.96|10898.96|10898.96|10898.96|0
1649064850000|2022-04-04 09:34:10|10898.56|10898.56|10896.84|10896.84|10898.56|10898.56|10896.84|10896.84|0
1649064860000|2022-04-04 09:34:20|10898.03|10898.03|10898.03|10898.03|10898.03|10898.03|10898.03|10898.03|0
1649064870000|2022-04-04 09:34:30|10898.14|10898.14|10898.14|10898.14|10898.14|10898.14|10898.14|10898.14|0
1649064890000|2022-04-04 09:34:50|10899.12|10899.12|10899.12|10899.12|10899.12|10899.12|10899.12|10899.12|0
1649064900000|2022-04-04 09:35:00|10899.33|10899.33|10899.5|10899.5|10899.5|10899.5|10899.33|10899.33|0
1649064910000|2022-04-04 09:35:10|10899.61|10899.61|10899.74|10899.74|10899.74|10899.74|10899.61|10899.61|0
1649064940000|2022-04-04 09:35:40|10900.92|10900.92|10900.92|10900.92|10900.92|10900.92|10900.92|10900.92|0
1649064960000|2022-04-04 09:36:00|10902.11|10902.11|10902.61|10902.61|10902.61|10902.61|10902.11|10902.11|0
1649064970000|2022-04-04 09:36:10|10903.01|10903.01|10903.01|10903.01|10903.01|10903.01|10903.01|10903.01|0
1649064980000|2022-04-04 09:36:20|10901.82|10901.82|10901.82|10901.82|10901.82|10901.82|10901.82|10901.82|0
1649064990000|2022-04-04 09:36:30|10901.57|10901.57|10901.57|10901.57|10901.57|10901.57|10901.45|10901.45|0
1649065000000|2022-04-04 09:36:40|10901.91|10901.91|10901.91|10901.91|10901.91|10901.91|10901.91|10901.91|0
1649065010000|2022-04-04 09:36:50|10902.31|10902.31|10904.6|10904.6|10904.6|10904.6|10902.31|10902.31|0
1649065030000|2022-04-04 09:37:10|10905.1|10905.1|10906.14|10906.14|10906.29|10906.29|10905.1|10905.1|0
1649065040000|2022-04-04 09:37:20|10904.95|10904.95|10904.95|10904.95|10904.95|10904.95|10904.95|10904.95|0
1649065050000|2022-04-04 09:37:30|10905.16|10905.16|10905.16|10905.16|10905.16|10905.16|10905.16|10905.16|0
1649065060000|2022-04-04 09:37:40|10905.57|10905.57|10905.57|10905.57|10905.57|10905.57|10905.57|10905.57|0
1649065070000|2022-04-04 09:37:50|10905.78|10905.78|10905.78|10905.78|10905.78|10905.78|10905.78|10905.78|0
1649065080000|2022-04-04 09:38:00|10906.06|10906.06|10906.4|10906.4|10906.4|10906.4|10906.06|10906.06|0
1649065090000|2022-04-04 09:38:10|10906.61|10906.61|10906.61|10906.61|10906.61|10906.61|10906.61|10906.61|0
1649065100000|2022-04-04 09:38:20|10906.88|10906.88|10907.2|10907.2|10907.2|10907.2|10906.88|10906.88|0
1649065120000|2022-04-04 09:38:40|10907|10907|10909.93|10909.93|10909.93|10909.93|10907|10907|0
1649065130000|2022-04-04 09:38:50|10910.33|10910.33|10910.73|10910.73|10910.73|10910.73|10910.33|10910.33|0
1649065140000|2022-04-04 09:39:00|10910.38|10910.38|10909.77|10909.77|10910.38|10910.38|10909.66|10909.66|0
1649065150000|2022-04-04 09:39:10|10908.8|10908.8|10909.01|10909.01|10909.01|10909.01|10908.8|10908.8|0
1649065170000|2022-04-04 09:39:30|10908.21|10908.21|10908.21|10908.21|10908.21|10908.21|10908.21|10908.21|0
1649065180000|2022-04-04 09:39:40|10907.24|10907.24|10907.57|10907.57|10907.63|10907.63|10907.24|10907.24|0
1649065200000|2022-04-04 09:40:00|10906.88|10906.88|10906.88|10906.88|10906.88|10906.88|10906.88|10906.88|0
1649065210000|2022-04-04 09:40:10|10905.9|10905.9|10904.92|10904.92|10905.9|10905.9|10904.92|10904.92|0
1649065230000|2022-04-04 09:40:30|10905.04|10905.04|10904.49|10904.49|10905.04|10905.04|10904.49|10904.49|0
1649065240000|2022-04-04 09:40:40|10904.29|10904.29|10904.29|10904.29|10904.29|10904.29|10904.29|10904.29|0
1649065260000|2022-04-04 09:41:00|10905.47|10905.47|10905.6|10905.6|10905.6|10905.6|10905.26|10905.26|0
1649065270000|2022-04-04 09:41:10|10904.42|10904.42|10904.42|10904.42|10904.42|10904.42|10904.42|10904.42|0
1649065290000|2022-04-04 09:41:30|10904.54|10904.54|10905.72|10905.72|10905.72|10905.72|10904.54|10904.54|0
1649065300000|2022-04-04 09:41:40|10905.93|10905.93|10908.14|10908.14|10908.14|10908.14|10905.93|10905.93|0
1649065320000|2022-04-04 09:42:00|10909.12|10909.12|10909.81|10909.81|10909.81|10909.81|10909.12|10909.12|0
1649065340000|2022-04-04 09:42:20|10908.63|10908.63|10908.63|10908.63|10908.63|10908.63|10908.63|10908.63|0
1649065350000|2022-04-04 09:42:30|10908.97|10908.97|10908.97|10908.97|10908.97|10908.97|10908.97|10908.97|0
1649065360000|2022-04-04 09:42:40|10910.15|10910.15|10910.15|10910.15|10910.15|10910.15|10910.15|10910.15|0
1649065380000|2022-04-04 09:43:00|10909.76|10909.76|10908.9|10908.9|10909.87|10909.87|10908.9|10908.9|0
1649065400000|2022-04-04 09:43:20|10909.11|10909.11|10908.98|10908.98|10909.11|10909.11|10908.98|10908.98|0
1649065420000|2022-04-04 09:43:40|10909.09|10909.09|10909.09|10909.09|10909.09|10909.09|10909.09|10909.09|0
1649065430000|2022-04-04 09:43:50|10908.89|10908.89|10907.71|10907.71|10908.89|10908.89|10907.71|10907.71|0
1649065450000|2022-04-04 09:44:10|10907.58|10907.58|10907.58|10907.58|10907.58|10907.58|10907.58|10907.58|0
1649065480000|2022-04-04 09:44:40|10907.38|10907.38|10907.38|10907.38|10907.38|10907.38|10907.38|10907.38|0
1649065500000|2022-04-04 09:45:00|10907.53|10907.53|10907.53|10907.53|10907.53|10907.53|10907.53|10907.53|0
1649065510000|2022-04-04 09:45:10|10907.66|10907.66|10907.66|10907.66|10907.66|10907.66|10907.66|10907.66|0
1649065550000|2022-04-04 09:45:50|10906.68|10906.68|10906.68|10906.68|10906.68|10906.68|10906.68|10906.68|0
1649065560000|2022-04-04 09:46:00|10906.57|10906.57|10906.57|10906.57|10906.57|10906.57|10906.57|10906.57|0
1649065570000|2022-04-04 09:46:10|10906.91|10906.91|10906.91|10906.91|10906.91|10906.91|10906.91|10906.91|0
1649065590000|2022-04-04 09:46:30|10907.03|10907.03|10907.03|10907.03|10907.03|10907.03|10907.03|10907.03|0
1649065610000|2022-04-04 09:46:50|10907.19|10907.19|10907.19|10907.19|10907.19|10907.19|10907.19|10907.19|0
1649065680000|2022-04-04 09:48:00|10908.16|10908.16|10908.16|10908.16|10908.16|10908.16|10908.16|10908.16|0
1649065690000|2022-04-04 09:48:10|10908.56|10908.56|10908.56|10908.56|10908.56|10908.56|10908.56|10908.56|0
1649065700000|2022-04-04 09:48:20|10908.45|10908.45|10908.21|10908.21|10908.45|10908.45|10908.21|10908.21|0
1649065710000|2022-04-04 09:48:30|10909.19|10909.19|10909.19|10909.19|10909.19|10909.19|10909.19|10909.19|0
1649065720000|2022-04-04 09:48:40|10909.07|10909.07|10909.38|10909.38|10909.38|10909.38|10909.07|10909.07|0
1649065740000|2022-04-04 09:49:00|10908.98|10908.98|10908.89|10908.89|10908.98|10908.98|10908.89|10908.89|0
1649065760000|2022-04-04 09:49:20|10909.09|10909.09|10908.69|10908.69|10909.09|10909.09|10908.69|10908.69|0
1649065770000|2022-04-04 09:49:30|10908.57|10908.57|10908.02|10908.02|10908.57|10908.57|10908.02|10908.02|0
1649065780000|2022-04-04 09:49:40|10907.76|10907.76|10907.76|10907.76|10908.11|10908.11|10907.76|10907.76|0
1649065810000|2022-04-04 09:50:10|10907.84|10907.84|10907.84|10907.84|10907.84|10907.84|10907.84|10907.84|0
1649065820000|2022-04-04 09:50:20|10908.23|10908.23|10908.23|10908.23|10908.23|10908.23|10908.23|10908.23|0
1649065840000|2022-04-04 09:50:40|10908.35|10908.35|10908.35|10908.35|10908.35|10908.35|10908.35|10908.35|0
1649065850000|2022-04-04 09:50:50|10908.76|10908.76|10909.02|10909.02|10909.02|10909.02|10908.76|10908.76|0
1649065870000|2022-04-04 09:51:10|10908.92|10908.92|10908.92|10908.92|10908.92|10908.92|10908.92|10908.92|0
1649065880000|2022-04-04 09:51:20|10908.85|10908.85|10908.67|10908.67|10908.86|10908.86|10908.66|10908.66|0
1649065890000|2022-04-04 09:51:30|10908.61|10908.61|10908.61|10908.61|10908.61|10908.61|10908.61|10908.61|0
1649065930000|2022-04-04 09:52:10|10908.95|10908.95|10911.99|10911.99|10911.99|10911.99|10908.85|10908.85|0
1649065940000|2022-04-04 09:52:20|10912.15|10912.15|10912.15|10912.15|10912.15|10912.15|10912.15|10912.15|0
1649065960000|2022-04-04 09:52:40|10912.41|10912.41|10912.41|10912.41|10912.41|10912.41|10912.41|10912.41|0
1649065980000|2022-04-04 09:53:00|10912.72|10912.72|10912.72|10912.72|10912.72|10912.72|10912.72|10912.72|0
1649065990000|2022-04-04 09:53:10|10912.82|10912.82|10913.05|10913.05|10913.05|10913.05|10912.82|10912.82|0
1649066000000|2022-04-04 09:53:20|10912.79|10912.79|10912.67|10912.67|10912.79|10912.79|10912.67|10912.67|0
1649066010000|2022-04-04 09:53:30|10913.28|10913.28|10914.32|10914.32|10914.32|10914.32|10913.28|10913.28|0
1649066020000|2022-04-04 09:53:40|10914.95|10914.95|10914.55|10914.55|10914.95|10914.95|10914.55|10914.55|0
1649066040000|2022-04-04 09:54:00|10915.06|10915.06|10914.08|10914.08|10915.06|10915.06|10912.9|10912.9|0
1649066050000|2022-04-04 09:54:10|10913.1|10913.1|10913.42|10913.42|10913.5|10913.5|10913.08|10913.08|0
1649066060000|2022-04-04 09:54:20|10913.31|10913.31|10912.22|10912.22|10913.41|10913.41|10912.22|10912.22|0
1649066070000|2022-04-04 09:54:30|10911.8|10911.8|10911.8|10911.8|10911.8|10911.8|10911.8|10911.8|0
1649066080000|2022-04-04 09:54:40|10911.57|10911.57|10911.31|10911.31|10911.57|10911.57|10911.31|10911.31|0
1649066090000|2022-04-04 09:54:50|10910.89|10910.89|10910.89|10910.89|10910.89|10910.89|10910.89|10910.89|0
1649066100000|2022-04-04 09:55:00|10910.82|10910.82|10910.82|10910.82|10910.82|10910.82|10910.82|10910.82|0
1649066110000|2022-04-04 09:55:10|10910.93|10910.93|10910.93|10910.93|10910.93|10910.93|10910.93|10910.93|0
1649066120000|2022-04-04 09:55:20|10910.82|10910.82|10910.81|10910.81|10910.82|10910.82|10910.56|10910.56|0
1649066130000|2022-04-04 09:55:30|10910.6|10910.6|10910.6|10910.6|10910.6|10910.6|10910.6|10910.6|0
1649066140000|2022-04-04 09:55:40|10910.47|10910.47|10910.47|10910.47|10910.47|10910.47|10910.47|10910.47|0
1649066160000|2022-04-04 09:56:00|10910.59|10910.59|10910.71|10910.71|10910.71|10910.71|10910.59|10910.59|0
1649066170000|2022-04-04 09:56:10|10910.82|10910.82|10911.03|10911.03|10911.03|10911.03|10910.82|10910.82|0
1649066180000|2022-04-04 09:56:20|10911.15|10911.15|10910.98|10910.98|10911.41|10911.41|10910.98|10910.98|0
1649066200000|2022-04-04 09:56:40|10910.87|10910.87|10910.87|10910.87|10910.87|10910.87|10910.87|10910.87|0
1649066210000|2022-04-04 09:56:50|10911.85|10911.85|10911.85|10911.85|10911.85|10911.85|10911.85|10911.85|0
1649066220000|2022-04-04 09:57:00|10911.72|10911.72|10911.72|10911.72|10911.72|10911.72|10911.72|10911.72|0
1649066230000|2022-04-04 09:57:10|10911.85|10911.85|10912.98|10912.98|10912.98|10912.98|10911.85|10911.85|0
1649066240000|2022-04-04 09:57:20|10913.33|10913.33|10913.33|10913.33|10913.33|10913.33|10913.33|10913.33|0
1649066250000|2022-04-04 09:57:30|10913.22|10913.22|10913.22|10913.22|10913.22|10913.22|10913.22|10913.22|0
1649066270000|2022-04-04 09:57:50|10913.56|10913.56|10913.56|10913.56|10913.56|10913.56|10913.56|10913.56|0
1649066280000|2022-04-04 09:58:00|10913.71|10913.71|10915.15|10915.15|10915.15|10915.15|10913.71|10913.71|0
1649066290000|2022-04-04 09:58:10|10916.12|10916.12|10917.59|10917.59|10917.59|10917.59|10916.12|10916.12|0
1649066300000|2022-04-04 09:58:20|10917.78|10917.78|10917.87|10917.87|10917.87|10917.87|10917.78|10917.78|0
1649066310000|2022-04-04 09:58:30|10917.98|10917.98|10918.05|10918.05|10918.05|10918.05|10917.98|10917.98|0
1649066320000|2022-04-04 09:58:40|10918.19|10918.19|10919.71|10919.71|10919.71|10919.71|10918.19|10918.19|0
1649066330000|2022-04-04 09:58:50|10919.83|10919.83|10919.48|10919.48|10919.83|10919.83|10919.48|10919.48|0
1649066340000|2022-04-04 09:59:00|10919.98|10919.98|10919.01|10919.01|10919.98|10919.98|10919.01|10919.01|0
1649066350000|2022-04-04 09:59:10|10918.89|10918.89|10920.02|10920.02|10920.13|10920.13|10918.89|10918.89|0
1649066370000|2022-04-04 09:59:30|10919.79|10919.79|10919.79|10919.79|10919.79|10919.79|10919.79|10919.79|0
1649066380000|2022-04-04 09:59:40|10919.55|10919.55|10918.8|10918.8|10919.55|10919.55|10918.8|10918.8|0
1649066390000|2022-04-04 09:59:50|10918.3|10918.3|10916.72|10916.72|10918.3|10918.3|10916.72|10916.72|0
1649066400000|2022-04-04 10:00:00|10916.6|10916.6|10916.94|10916.94|10917.79|10917.79|10916.6|10916.6|0
1649066420000|2022-04-04 10:00:20|10916.83|10916.83|10916.83|10916.83|10916.83|10916.83|10916.83|10916.83|0
1649066430000|2022-04-04 10:00:30|10916.66|10916.66|10916.66|10916.66|10916.66|10916.66|10916.66|10916.66|0
1649066440000|2022-04-04 10:00:40|10915.69|10915.69|10915.89|10915.89|10915.89|10915.89|10915.69|10915.69|0
1649066450000|2022-04-04 10:00:50|10915.76|10915.76|10915.69|10915.69|10915.76|10915.76|10915.69|10915.69|0
1649066460000|2022-04-04 10:01:00|10915.29|10915.29|10915.48|10915.48|10915.48|10915.48|10915.29|10915.29|0
1649066470000|2022-04-04 10:01:10|10915.61|10915.61|10915.61|10915.61|10915.61|10915.61|10915.61|10915.61|0
1649066480000|2022-04-04 10:01:20|10915.26|10915.26|10912.93|10912.93|10915.26|10915.26|10912.93|10912.93|0
1649066490000|2022-04-04 10:01:30|10912.81|10912.81|10912.81|10912.81|10912.81|10912.81|10912.81|10912.81|0
1649066500000|2022-04-04 10:01:40|10912.93|10912.93|10913.05|10913.05|10913.05|10913.05|10912.93|10912.93|0
1649066520000|2022-04-04 10:02:00|10913.39|10913.39|10913.56|10913.56|10913.56|10913.56|10913.39|10913.39|0
1649066530000|2022-04-04 10:02:10|10912.58|10912.58|10912.58|10912.58|10912.58|10912.58|10912.58|10912.58|0
1649066550000|2022-04-04 10:02:30|10912.92|10912.92|10912.34|10912.34|10912.92|10912.92|10912.34|10912.34|0
1649066580000|2022-04-04 10:03:00|10912.45|10912.45|10911.42|10911.42|10912.45|10912.45|10911.42|10911.42|0
1649066610000|2022-04-04 10:03:30|10909.47|10909.47|10909.47|10909.47|10909.47|10909.47|10909.47|10909.47|0
1649066620000|2022-04-04 10:03:40|10909.07|10909.07|10909.07|10909.07|10909.07|10909.07|10909.07|10909.07|0
1649066640000|2022-04-04 10:04:00|10909.41|10909.41|10909.41|10909.41|10909.41|10909.41|10909.41|10909.41|0
1649066650000|2022-04-04 10:04:10|10911.37|10911.37|10909.41|10909.41|10911.37|10911.37|10909.41|10909.41|0
1649066670000|2022-04-04 10:04:30|10910.6|10910.6|10911.78|10911.78|10911.78|10911.78|10910.6|10910.6|0
1649066690000|2022-04-04 10:04:50|10910.54|10910.54|10909.31|10909.31|10910.54|10910.54|10909.26|10909.26|0
1649066700000|2022-04-04 10:05:00|10909.4|10909.4|10909.4|10909.4|10909.4|10909.4|10909.4|10909.4|0
1649066740000|2022-04-04 10:05:40|10909.6|10909.6|10909.93|10909.93|10909.93|10909.93|10909.6|10909.6|0
1649066750000|2022-04-04 10:05:50|10911.11|10911.11|10910.9|10910.9|10911.11|10911.11|10910.9|10910.9|0
1649066770000|2022-04-04 10:06:10|10911|10911|10911.18|10911.18|10911.18|10911.18|10911|10911|0
1649066780000|2022-04-04 10:06:20|10911.48|10911.48|10911.9|10911.9|10911.9|10911.9|10911.48|10911.48|0
1649066810000|2022-04-04 10:06:50|10911.98|10911.98|10911.98|10911.98|10911.98|10911.98|10911.98|10911.98|0
1649066820000|2022-04-04 10:07:00|10912.06|10912.06|10912.06|10912.06|10912.13|10912.13|10912.06|10912.06|0
1649066830000|2022-04-04 10:07:10|10911.52|10911.52|10911.03|10911.03|10911.52|10911.52|10911.03|10911.03|0
1649066870000|2022-04-04 10:07:50|10910.91|10910.91|10911.89|10911.89|10911.89|10911.89|10910.91|10910.91|0
1649066880000|2022-04-04 10:08:00|10911.96|10911.96|10911.96|10911.96|10911.96|10911.96|10911.96|10911.96|0
1649066930000|2022-04-04 10:08:50|10912.04|10912.04|10912.04|10912.04|10912.04|10912.04|10912.04|10912.04|0
1649066940000|2022-04-04 10:09:00|10912.12|10912.12|10912.12|10912.12|10912.12|10912.12|10912.12|10912.12|0
1649066950000|2022-04-04 10:09:10|10912.52|10912.52|10913.75|10913.75|10913.75|10913.75|10912.52|10912.52|0
1649066970000|2022-04-04 10:09:30|10913.54|10913.54|10913.67|10913.67|10913.67|10913.67|10913.54|10913.54|0
1649066980000|2022-04-04 10:09:40|10913.91|10913.91|10913.91|10913.91|10914.02|10914.02|10913.91|10913.91|0
1649066990000|2022-04-04 10:09:50|10914.02|10914.02|10914.02|10914.02|10914.02|10914.02|10914.02|10914.02|0
1649067000000|2022-04-04 10:10:00|10914.71|10914.71|10914.83|10914.83|10914.92|10914.92|10914.71|10914.71|0
1649067030000|2022-04-04 10:10:30|10915.23|10915.23|10915.23|10915.23|10915.23|10915.23|10915.23|10915.23|0
1649067040000|2022-04-04 10:10:40|10915.35|10915.35|10915.35|10915.35|10915.35|10915.35|10915.35|10915.35|0
1649067100000|2022-04-04 10:11:40|10914.9|10914.9|10914.9|10914.9|10914.9|10914.9|10914.9|10914.9|0
1649067120000|2022-04-04 10:12:00|10916.08|10916.08|10914.42|10914.42|10916.08|10916.08|10914.42|10914.42|0
1649067130000|2022-04-04 10:12:10|10914.49|10914.49|10914.49|10914.49|10914.49|10914.49|10914.49|10914.49|0
1649067140000|2022-04-04 10:12:20|10914.38|10914.38|10914.38|10914.38|10914.38|10914.38|10914.38|10914.38|0
1649067150000|2022-04-04 10:12:30|10914.72|10914.72|10914.72|10914.72|10914.72|10914.72|10914.72|10914.72|0
1649067180000|2022-04-04 10:13:00|10914.88|10914.88|10914.88|10914.88|10914.88|10914.88|10914.88|10914.88|0
1649067200000|2022-04-04 10:13:20|10914.62|10914.62|10914.62|10914.62|10914.62|10914.62|10914.62|10914.62|0
1649067220000|2022-04-04 10:13:40|10914.78|10914.78|10914.71|10914.71|10914.78|10914.78|10914.58|10914.58|0
1649067230000|2022-04-04 10:13:50|10914.57|10914.57|10914.57|10914.57|10914.57|10914.57|10914.41|10914.41|0
1649067280000|2022-04-04 10:14:40|10915.75|10915.75|10915.75|10915.75|10915.75|10915.75|10915.75|10915.75|0
1649067290000|2022-04-04 10:14:50|10914.57|10914.57|10914.7|10914.7|10914.7|10914.7|10914.57|10914.57|0
1649067340000|2022-04-04 10:15:40|10914.85|10914.85|10915.11|10915.11|10915.11|10915.11|10914.85|10914.85|0
1649067350000|2022-04-04 10:15:50|10915.35|10915.35|10915.42|10915.42|10915.42|10915.42|10914.95|10914.95|0
1649067360000|2022-04-04 10:16:00|10915.21|10915.21|10916.68|10916.68|10916.68|10916.68|10915.21|10915.21|0
1649067370000|2022-04-04 10:16:10|10916.51|10916.51|10916.86|10916.86|10916.86|10916.86|10916.51|10916.51|0
1649067390000|2022-04-04 10:16:30|10916.6|10916.6|10916.6|10916.6|10916.6|10916.6|10916.6|10916.6|0
1649067400000|2022-04-04 10:16:40|10917.78|10917.78|10917.78|10917.78|10917.78|10917.78|10917.78|10917.78|0
1649067410000|2022-04-04 10:16:50|10918.04|10918.04|10918.53|10918.53|10918.94|10918.94|10918.04|10918.04|0
1649067430000|2022-04-04 10:17:10|10917.35|10917.35|10918.93|10918.93|10918.93|10918.93|10917.35|10917.35|0
1649067450000|2022-04-04 10:17:30|10918.8|10918.8|10918.8|10918.8|10918.8|10918.8|10918.8|10918.8|0
1649067460000|2022-04-04 10:17:40|10919.14|10919.14|10919.14|10919.14|10919.14|10919.14|10919.14|10919.14|0
1649067480000|2022-04-04 10:18:00|10918.72|10918.72|10918.72|10918.72|10918.72|10918.72|10918.72|10918.72|0
1649067500000|2022-04-04 10:18:20|10918.03|10918.03|10915.87|10915.87|10918.03|10918.03|10915.87|10915.87|0
1649067510000|2022-04-04 10:18:30|10915.62|10915.62|10915.62|10915.62|10915.62|10915.62|10915.62|10915.62|0
1649067530000|2022-04-04 10:18:50|10915.49|10915.49|10915.65|10915.65|10915.65|10915.65|10915.49|10915.49|0
1649067580000|2022-04-04 10:19:40|10915.86|10915.86|10915.86|10915.86|10915.86|10915.86|10915.86|10915.86|0
1649067590000|2022-04-04 10:19:50|10915.51|10915.51|10915.64|10915.64|10915.64|10915.64|10915.51|10915.51|0
1649067600000|2022-04-04 10:20:00|10915.22|10915.22|10915.22|10915.22|10915.22|10915.22|10915.22|10915.22|0
1649067610000|2022-04-04 10:20:10|10917.58|10917.58|10917.58|10917.58|10917.58|10917.58|10916.4|10916.4|0
1649067640000|2022-04-04 10:20:40|10917.47|10917.47|10917.58|10917.58|10917.58|10917.58|10917.47|10917.47|0
1649067660000|2022-04-04 10:21:00|10916.4|10916.4|10916.4|10916.4|10916.4|10916.4|10916.4|10916.4|0
1649067690000|2022-04-04 10:21:30|10916.1|10916.1|10915.95|10915.95|10916.1|10916.1|10915.95|10915.95|0
1649067710000|2022-04-04 10:21:50|10916.29|10916.29|10916.29|10916.29|10916.29|10916.29|10916.29|10916.29|0
1649067720000|2022-04-04 10:22:00|10916.71|10916.71|10917.3|10917.3|10917.55|10917.55|10916.37|10916.37|0
1649067730000|2022-04-04 10:22:10|10916.32|10916.32|10916.32|10916.32|10916.32|10916.32|10916.32|10916.32|0
1649067740000|2022-04-04 10:22:20|10915.34|10915.34|10915.34|10915.34|10915.34|10915.34|10915.34|10915.34|0
1649067750000|2022-04-04 10:22:30|10915.47|10915.47|10915.47|10915.47|10915.47|10915.47|10915.47|10915.47|0
1649067760000|2022-04-04 10:22:40|10914.68|10914.68|10914.28|10914.28|10914.68|10914.68|10914.28|10914.28|0
1649067800000|2022-04-04 10:23:20|10914.51|10914.51|10914.51|10914.51|10914.51|10914.51|10914.51|10914.51|0
1649067820000|2022-04-04 10:23:40|10914.77|10914.77|10914.77|10914.77|10914.77|10914.77|10914.77|10914.77|0
1649067830000|2022-04-04 10:23:50|10915.11|10915.11|10915.11|10915.11|10915.11|10915.11|10915.11|10915.11|0
1649067840000|2022-04-04 10:24:00|10915.51|10915.51|10915.51|10915.51|10915.51|10915.51|10915.51|10915.51|0
1649067860000|2022-04-04 10:24:20|10915.9|10915.9|10915.9|10915.9|10915.9|10915.9|10915.9|10915.9|0
1649067880000|2022-04-04 10:24:40|10915.84|10915.84|10915.84|10915.84|10915.84|10915.84|10915.84|10915.84|0
1649067920000|2022-04-04 10:25:20|10915.63|10915.63|10915.63|10915.63|10915.63|10915.63|10915.63|10915.63|0
1649067970000|2022-04-04 10:26:10|10914.83|10914.83|10914.83|10914.83|10914.83|10914.83|10914.83|10914.83|0
1649067990000|2022-04-04 10:26:30|10914.44|10914.44|10914.44|10914.44|10914.44|10914.44|10914.44|10914.44|0
1649068020000|2022-04-04 10:27:00|10914.51|10914.51|10914.51|10914.51|10914.51|10914.51|10914.51|10914.51|0
1649068030000|2022-04-04 10:27:10|10914.35|10914.35|10914.35|10914.35|10914.35|10914.35|10914.35|10914.35|0
1649068050000|2022-04-04 10:27:30|10915.04|10915.04|10915.39|10915.39|10915.39|10915.39|10915.04|10915.04|0
1649068080000|2022-04-04 10:28:00|10915.58|10915.58|10915.58|10915.58|10915.58|10915.58|10915.38|10915.38|0
1649068160000|2022-04-04 10:29:20|10915.78|10915.78|10915.78|10915.78|10915.78|10915.78|10915.78|10915.78|0
1649068170000|2022-04-04 10:29:30|10915.58|10915.58|10914.2|10914.2|10915.58|10915.58|10914.2|10914.2|0
1649068180000|2022-04-04 10:29:40|10914.5|10914.5|10914.85|10914.85|10915|10915|10914.5|10914.5|0
1649068190000|2022-04-04 10:29:50|10915.2|10915.2|10915.43|10915.43|10915.43|10915.43|10914.85|10914.85|0
1649068210000|2022-04-04 10:30:10|10916.61|10916.61|10916.21|10916.21|10916.61|10916.61|10916.21|10916.21|0
1649068230000|2022-04-04 10:30:30|10916.61|10916.61|10916.61|10916.61|10916.61|10916.61|10916.61|10916.61|0
1649068240000|2022-04-04 10:30:40|10916.26|10916.26|10916.26|10916.26|10916.26|10916.26|10916.26|10916.26|0
1649068250000|2022-04-04 10:30:50|10916.43|10916.43|10916.06|10916.06|10916.43|10916.43|10916.06|10916.06|0
1649068260000|2022-04-04 10:31:00|10915.76|10915.76|10915.76|10915.76|10915.76|10915.76|10915.76|10915.76|0
1649068290000|2022-04-04 10:31:30|10916.73|10916.73|10917.55|10917.55|10917.71|10917.71|10915.76|10915.76|0
1649068310000|2022-04-04 10:31:50|10917.9|10917.9|10918.01|10918.01|10918.01|10918.01|10917.9|10917.9|0
1649068350000|2022-04-04 10:32:30|10917.81|10917.81|10917.73|10917.73|10917.81|10917.81|10917.73|10917.73|0
1649068380000|2022-04-04 10:33:00|10918.13|10918.13|10918.13|10918.13|10918.13|10918.13|10918.13|10918.13|0
1649068400000|2022-04-04 10:33:20|10918.33|10918.33|10918.33|10918.33|10918.33|10918.33|10918.33|10918.33|0
1649068440000|2022-04-04 10:34:00|10917.15|10917.15|10917.15|10917.15|10917.15|10917.15|10917.15|10917.15|0
1649068450000|2022-04-04 10:34:10|10913.52|10913.52|10913.52|10913.52|10913.52|10913.52|10913.52|10913.52|0
1649068460000|2022-04-04 10:34:20|10913.28|10913.28|10913.28|10913.28|10913.28|10913.28|10913.28|10913.28|0
1649068480000|2022-04-04 10:34:40|10914.47|10914.47|10915.44|10915.44|10915.44|10915.44|10914.47|10914.47|0
1649068510000|2022-04-04 10:35:10|10915.94|10915.94|10916.46|10916.46|10916.46|10916.46|10915.94|10915.94|0
1649068520000|2022-04-04 10:35:20|10916.67|10916.67|10916.67|10916.67|10916.67|10916.67|10916.67|10916.67|0
1649068530000|2022-04-04 10:35:30|10917.64|10917.64|10917.64|10917.64|10917.64|10917.64|10917.64|10917.64|0
1649068540000|2022-04-04 10:35:40|10917.76|10917.76|10917.76|10917.76|10917.76|10917.76|10917.76|10917.76|0
1649068560000|2022-04-04 10:36:00|10917.5|10917.5|10918.48|10918.48|10918.48|10918.48|10917.5|10917.5|0
1649068570000|2022-04-04 10:36:10|10918.08|10918.08|10917.1|10917.1|10918.08|10918.08|10917.1|10917.1|0
1649068610000|2022-04-04 10:36:50|10916.83|10916.83|10916.83|10916.83|10916.83|10916.83|10916.83|10916.83|0
1649068620000|2022-04-04 10:37:00|10916.92|10916.92|10917.27|10917.27|10917.27|10917.27|10916.92|10916.92|0
1649068660000|2022-04-04 10:37:40|10917.07|10917.07|10917.07|10917.07|10917.07|10917.07|10917.07|10917.07|0
1649068670000|2022-04-04 10:37:50|10916.97|10916.97|10916.04|10916.04|10916.97|10916.97|10916.04|10916.04|0
1649068690000|2022-04-04 10:38:10|10915.94|10915.94|10916.14|10916.14|10916.14|10916.14|10915.94|10915.94|0
1649068700000|2022-04-04 10:38:20|10916.04|10916.04|10916.04|10916.04|10916.04|10916.04|10916.04|10916.04|0
1649068710000|2022-04-04 10:38:30|10915.93|10915.93|10915.84|10915.84|10915.93|10915.93|10915.84|10915.84|0
1649068750000|2022-04-04 10:39:10|10915.63|10915.63|10915.26|10915.26|10915.63|10915.63|10915.26|10915.26|0
1649068780000|2022-04-04 10:39:40|10915.65|10915.65|10915.65|10915.65|10915.65|10915.65|10915.65|10915.65|0
1649068790000|2022-04-04 10:39:50|10915.89|10915.89|10915.65|10915.65|10915.89|10915.89|10915.65|10915.65|0
1649068800000|2022-04-04 10:40:00|10915.31|10915.31|10915.57|10915.57|10915.57|10915.57|10915.31|10915.31|0
1649068810000|2022-04-04 10:40:10|10915.77|10915.77|10915.42|10915.42|10915.77|10915.77|10915.42|10915.42|0
1649068830000|2022-04-04 10:40:30|10914.24|10914.24|10914.22|10914.22|10914.36|10914.36|10914.22|10914.22|0
1649068840000|2022-04-04 10:40:40|10913.97|10913.97|10913.97|10913.97|10913.97|10913.97|10913.97|10913.97|0
1649068850000|2022-04-04 10:40:50|10914.23|10914.23|10914.23|10914.23|10914.23|10914.23|10914.23|10914.23|0
1649068880000|2022-04-04 10:41:20|10914.43|10914.43|10914.43|10914.43|10914.43|10914.43|10914.43|10914.43|0
1649068890000|2022-04-04 10:41:30|10916.38|10916.38|10916.38|10916.38|10916.38|10916.38|10916.38|10916.38|0
1649068900000|2022-04-04 10:41:40|10916.73|10916.73|10916.73|10916.73|10916.73|10916.73|10916.73|10916.73|0
1649068910000|2022-04-04 10:41:50|10916.64|10916.64|10916.64|10916.64|10916.64|10916.64|10916.64|10916.64|0
1649068980000|2022-04-04 10:43:00|10916.85|10916.85|10916.85|10916.85|10916.85|10916.85|10916.85|10916.85|0
1649068990000|2022-04-04 10:43:10|10917.82|10917.82|10917.82|10917.82|10917.82|10917.82|10917.82|10917.82|0
1649069040000|2022-04-04 10:44:00|10917.89|10917.89|10918.06|10918.06|10918.06|10918.06|10917.89|10917.89|0
1649069070000|2022-04-04 10:44:30|10917.68|10917.68|10916.5|10916.5|10917.68|10917.68|10916.5|10916.5|0
1649069090000|2022-04-04 10:44:50|10916.73|10916.73|10916.73|10916.73|10916.73|10916.73|10916.73|10916.73|0
1649069100000|2022-04-04 10:45:00|10916.71|10916.71|10916.71|10916.71|10916.71|10916.71|10916.71|10916.71|0
1649069120000|2022-04-04 10:45:20|10917.11|10917.11|10917.11|10917.11|10917.11|10917.11|10917.11|10917.11|0
1649069130000|2022-04-04 10:45:30|10917.5|10917.5|10918.3|10918.3|10918.3|10918.3|10917.5|10917.5|0
1649069140000|2022-04-04 10:45:40|10918.99|10918.99|10918.99|10918.99|10918.99|10918.99|10918.99|10918.99|0
1649069150000|2022-04-04 10:45:50|10918.19|10918.19|10918.19|10918.19|10918.19|10918.19|10918.19|10918.19|0
1649069170000|2022-04-04 10:46:10|10918.31|10918.31|10918.31|10918.31|10918.31|10918.31|10918.31|10918.31|0
1649069200000|2022-04-04 10:46:40|10919.49|10919.49|10919.49|10919.49|10919.49|10919.49|10919.49|10919.49|0
1649069210000|2022-04-04 10:46:50|10920.35|10920.35|10920.35|10920.35|10920.35|10920.35|10920.35|10920.35|0
1649069220000|2022-04-04 10:47:00|10920.59|10920.59|10920.59|10920.59|10920.59|10920.59|10920.59|10920.59|0
1649069240000|2022-04-04 10:47:20|10920.93|10920.93|10920.93|10920.93|10920.93|10920.93|10920.93|10920.93|0
1649069260000|2022-04-04 10:47:40|10921.05|10921.05|10921.05|10921.05|10921.05|10921.05|10921.05|10921.05|0
1649069270000|2022-04-04 10:47:50|10921.12|10921.12|10921.23|10921.23|10921.23|10921.23|10921.12|10921.12|0
1649069280000|2022-04-04 10:48:00|10922.2|10922.2|10922.2|10922.2|10922.2|10922.2|10922.2|10922.2|0
1649069310000|2022-04-04 10:48:30|10920.25|10920.25|10920.25|10920.25|10920.25|10920.25|10920.25|10920.25|0
1649069340000|2022-04-04 10:49:00|10920.05|10920.05|10920.05|10920.05|10920.05|10920.05|10920.05|10920.05|0
1649069350000|2022-04-04 10:49:10|10920.16|10920.16|10917.47|10917.47|10920.16|10920.16|10917.47|10917.47|0
1649069360000|2022-04-04 10:49:20|10917.12|10917.12|10917.12|10917.12|10917.12|10917.12|10917.12|10917.12|0
1649069400000|2022-04-04 10:50:00|10917.04|10917.04|10917.04|10917.04|10917.04|10917.04|10917.04|10917.04|0
1649069420000|2022-04-04 10:50:20|10916.89|10916.89|10916.89|10916.89|10916.89|10916.89|10916.89|10916.89|0
1649069440000|2022-04-04 10:50:40|10917.32|10917.32|10916.34|10916.34|10917.32|10917.32|10916.34|10916.34|0
1649069450000|2022-04-04 10:50:50|10916.49|10916.49|10916.49|10916.49|10916.49|10916.49|10916.49|10916.49|0
1649069460000|2022-04-04 10:51:00|10917.12|10917.12|10918.33|10918.33|10918.75|10918.75|10917.12|10917.12|0
1649069470000|2022-04-04 10:51:10|10918.21|10918.21|10918|10918|10918.63|10918.63|10918|10918|0
1649069490000|2022-04-04 10:51:30|10918.42|10918.42|10918.16|10918.16|10918.42|10918.42|10918.16|10918.16|0
1649069510000|2022-04-04 10:51:50|10917.95|10917.95|10918.28|10918.28|10918.28|10918.28|10917.95|10917.95|0
1649069530000|2022-04-04 10:52:10|10918.51|10918.51|10918.51|10918.51|10918.51|10918.51|10918.51|10918.51|0
1649069540000|2022-04-04 10:52:20|10918.66|10918.66|10918.59|10918.59|10918.66|10918.66|10918.59|10918.59|0
1649069550000|2022-04-04 10:52:30|10918.51|10918.51|10918.5|10918.5|10918.51|10918.51|10918.36|10918.36|0
1649069560000|2022-04-04 10:52:40|10920.45|10920.45|10920.45|10920.45|10920.45|10920.45|10920.45|10920.45|0
1649069570000|2022-04-04 10:52:50|10920.33|10920.33|10920.33|10920.33|10920.33|10920.33|10920.33|10920.33|0
1649069580000|2022-04-04 10:53:00|10920.47|10920.47|10920.47|10920.47|10920.47|10920.47|10920.47|10920.47|0
1649069590000|2022-04-04 10:53:10|10920.66|10920.66|10921.15|10921.15|10921.15|10921.15|10920.66|10920.66|0
1649069630000|2022-04-04 10:53:50|10921.56|10921.56|10921.56|10921.56|10921.56|10921.56|10921.56|10921.56|0
1649069640000|2022-04-04 10:54:00|10921.72|10921.72|10921.51|10921.51|10921.72|10921.72|10921.51|10921.51|0
1649069680000|2022-04-04 10:54:40|10921.31|10921.31|10920.96|10920.96|10921.31|10921.31|10920.96|10920.96|0
1649069700000|2022-04-04 10:55:00|10920.73|10920.73|10920.62|10920.62|10920.73|10920.73|10920.62|10920.62|0
1649069710000|2022-04-04 10:55:10|10920.45|10920.45|10920.45|10920.45|10920.45|10920.45|10920.45|10920.45|0
1649069720000|2022-04-04 10:55:20|10920.9|10920.9|10920.9|10920.9|10920.9|10920.9|10920.9|10920.9|0
1649069750000|2022-04-04 10:55:50|10921.02|10921.02|10921.12|10921.12|10921.12|10921.12|10921.02|10921.02|0
1649069760000|2022-04-04 10:56:00|10921|10921|10921|10921|10921|10921|10920.03|10920.03|0
1649069780000|2022-04-04 10:56:20|10920.7|10920.7|10920.7|10920.7|10920.7|10920.7|10920.7|10920.7|0
1649069800000|2022-04-04 10:56:40|10921.39|10921.39|10921.39|10921.39|10921.39|10921.39|10921.39|10921.39|0
1649069850000|2022-04-04 10:57:30|10920.99|10920.99|10921.39|10921.39|10921.39|10921.39|10920.99|10920.99|0
1649069870000|2022-04-04 10:57:50|10921.6|10921.6|10921.6|10921.6|10921.6|10921.6|10921.6|10921.6|0
1649069880000|2022-04-04 10:58:00|10921.41|10921.41|10921.41|10921.41|10921.41|10921.41|10921.41|10921.41|0
1649069900000|2022-04-04 10:58:20|10921.8|10921.8|10922|10922|10922|10922|10921.8|10921.8|0
1649069910000|2022-04-04 10:58:30|10922.35|10922.35|10922.35|10922.35|10922.35|10922.35|10922.35|10922.35|0
1649069930000|2022-04-04 10:58:50|10922.69|10922.69|10922.69|10922.69|10922.69|10922.69|10922.69|10922.69|0
1649069950000|2022-04-04 10:59:10|10922.57|10922.57|10922.57|10922.57|10922.57|10922.57|10922.57|10922.57|0
1649069960000|2022-04-04 10:59:20|10922.81|10922.81|10923.2|10923.2|10923.2|10923.2|10922.81|10922.81|0
1649070000000|2022-04-04 11:00:00|10923.68|10923.68|10924.3|10924.3|10924.94|10924.94|10923.68|10923.68|0
1649070010000|2022-04-04 11:00:10|10924.51|10924.51|10924.51|10924.51|10924.51|10924.51|10924.51|10924.51|0
1649070020000|2022-04-04 11:00:20|10924|10924|10923.89|10923.89|10924|10924|10923.89|10923.89|0
1649070080000|2022-04-04 11:01:20|10924.04|10924.04|10924.04|10924.04|10924.04|10924.04|10924.04|10924.04|0
1649070090000|2022-04-04 11:01:30|10923.7|10923.7|10922.69|10922.69|10923.7|10923.7|10922.69|10922.69|0
1649070100000|2022-04-04 11:01:40|10923.09|10923.09|10922.77|10922.77|10923.27|10923.27|10922.77|10922.77|0
1649070110000|2022-04-04 11:01:50|10922.97|10922.97|10922.97|10922.97|10922.97|10922.97|10922.97|10922.97|0
1649070120000|2022-04-04 11:02:00|10921.79|10921.79|10921.7|10921.7|10921.91|10921.91|10921.7|10921.7|0
1649070130000|2022-04-04 11:02:10|10921.57|10921.57|10918.69|10918.69|10921.57|10921.57|10918.69|10918.69|0
1649070140000|2022-04-04 11:02:20|10917.71|10917.71|10916.53|10916.53|10917.71|10917.71|10916.53|10916.53|0
1649070150000|2022-04-04 11:02:30|10917.12|10917.12|10917.87|10917.87|10917.87|10917.87|10917.12|10917.12|0
1649070200000|2022-04-04 11:03:20|10917.71|10917.71|10917.71|10917.71|10917.71|10917.71|10917.71|10917.71|0
1649070210000|2022-04-04 11:03:30|10918.06|10918.06|10916.88|10916.88|10918.06|10918.06|10916.88|10916.88|0
1649070230000|2022-04-04 11:03:50|10918.83|10918.83|10920.37|10920.37|10920.37|10920.37|10918.83|10918.83|0
1649070250000|2022-04-04 11:04:10|10921.34|10921.34|10921.34|10921.34|10921.34|10921.34|10921.34|10921.34|0
1649070260000|2022-04-04 11:04:20|10921.48|10921.48|10920.85|10920.85|10921.48|10921.48|10920.85|10920.85|0
1649070270000|2022-04-04 11:04:30|10919.87|10919.87|10918.9|10918.9|10919.87|10919.87|10918.9|10918.9|0
1649070280000|2022-04-04 11:04:40|10919.13|10919.13|10918.78|10918.78|10919.13|10919.13|10918.78|10918.78|0
1649070310000|2022-04-04 11:05:10|10918.36|10918.36|10918.36|10918.36|10918.36|10918.36|10918.36|10918.36|0
1649070320000|2022-04-04 11:05:20|10918.54|10918.54|10918.54|10918.54|10918.54|10918.54|10918.54|10918.54|0
1649070330000|2022-04-04 11:05:30|10918.73|10918.73|10918.73|10918.73|10918.73|10918.73|10918.73|10918.73|0
1649070340000|2022-04-04 11:05:40|10919|10919|10919|10919|10919|10919|10919|10919|0
1649070350000|2022-04-04 11:05:50|10919.35|10919.35|10919.69|10919.69|10919.69|10919.69|10919.35|10919.35|0
1649070360000|2022-04-04 11:06:00|10920.09|10920.09|10920.09|10920.09|10920.09|10920.09|10919.97|10919.97|0
1649070370000|2022-04-04 11:06:10|10920.3|10920.3|10920.3|10920.3|10920.3|10920.3|10920.3|10920.3|0
1649070380000|2022-04-04 11:06:20|10920.07|10920.07|10918.77|10918.77|10920.07|10920.07|10918.77|10918.77|0
1649070390000|2022-04-04 11:06:30|10918.37|10918.37|10918.37|10918.37|10919.55|10919.55|10918.37|10918.37|0
1649070400000|2022-04-04 11:06:40|10918.6|10918.6|10916.84|10916.84|10918.91|10918.91|10916.84|10916.84|0
1649070420000|2022-04-04 11:07:00|10916.71|10916.71|10916.71|10916.71|10916.71|10916.71|10916.71|10916.71|0
1649070430000|2022-04-04 11:07:10|10916.59|10916.59|10916.59|10916.59|10916.59|10916.59|10916.59|10916.59|0
1649070450000|2022-04-04 11:07:30|10917.57|10917.57|10918.02|10918.02|10919.2|10919.2|10917.57|10917.57|0
1649070460000|2022-04-04 11:07:40|10918.22|10918.22|10917.54|10917.54|10918.22|10918.22|10917.42|10917.42|0
1649070470000|2022-04-04 11:07:50|10917.14|10917.14|10916.68|10916.68|10917.54|10917.54|10916.68|10916.68|0
1649070480000|2022-04-04 11:08:00|10916.47|10916.47|10916.47|10916.47|10916.47|10916.47|10916.47|10916.47|0
1649070490000|2022-04-04 11:08:10|10916.65|10916.65|10916.65|10916.65|10916.65|10916.65|10916.65|10916.65|0
1649070500000|2022-04-04 11:08:20|10915.68|10915.68|10916.02|10916.02|10916.02|10916.02|10915.68|10915.68|0
1649070520000|2022-04-04 11:08:40|10915.68|10915.68|10915.68|10915.68|10915.68|10915.68|10915.68|10915.68|0
1649070530000|2022-04-04 11:08:50|10915.98|10915.98|10915.98|10915.98|10915.98|10915.98|10915.98|10915.98|0
1649070540000|2022-04-04 11:09:00|10914.8|10914.8|10916.1|10916.1|10916.1|10916.1|10914.8|10914.8|0
1649070550000|2022-04-04 11:09:10|10915.87|10915.87|10915.87|10915.87|10915.87|10915.87|10915.87|10915.87|0
1649070570000|2022-04-04 11:09:30|10916.37|10916.37|10918.35|10918.35|10918.35|10918.35|10916.37|10916.37|0
1649070580000|2022-04-04 11:09:40|10917.85|10917.85|10918.1|10918.1|10918.44|10918.44|10917.85|10917.85|0
1649070590000|2022-04-04 11:09:50|10917.58|10917.58|10917.58|10917.58|10917.58|10917.58|10917.58|10917.58|0
1649070600000|2022-04-04 11:10:00|10917.44|10917.44|10919.88|10919.88|10919.88|10919.88|10917.44|10917.44|0
1649070610000|2022-04-04 11:10:10|10921.06|10921.06|10920.4|10920.4|10921.32|10921.32|10920.4|10920.4|0
1649070640000|2022-04-04 11:10:40|10920.79|10920.79|10921.3|10921.3|10921.3|10921.3|10920.79|10920.79|0
1649070650000|2022-04-04 11:10:50|10922.48|10922.48|10922.74|10922.74|10922.74|10922.74|10922.48|10922.48|0
1649070660000|2022-04-04 11:11:00|10922.89|10922.89|10922.89|10922.89|10922.89|10922.89|10922.89|10922.89|0
1649070690000|2022-04-04 11:11:30|10922.78|10922.78|10922.31|10922.31|10922.78|10922.78|10922.31|10922.31|0
1649070710000|2022-04-04 11:11:50|10921.97|10921.97|10921.97|10921.97|10921.97|10921.97|10921.97|10921.97|0
1649070720000|2022-04-04 11:12:00|10922.66|10922.66|10922.45|10922.45|10922.66|10922.66|10922.45|10922.45|0
1649070730000|2022-04-04 11:12:10|10922.22|10922.22|10922.22|10922.22|10922.22|10922.22|10922.22|10922.22|0
1649070760000|2022-04-04 11:12:40|10922.29|10922.29|10922.11|10922.11|10922.31|10922.31|10922.11|10922.11|0
1649070770000|2022-04-04 11:12:50|10921.91|10921.91|10921.51|10921.51|10921.91|10921.91|10921.51|10921.51|0
1649070780000|2022-04-04 11:13:00|10921.42|10921.42|10921.92|10921.92|10921.92|10921.92|10921.42|10921.42|0
1649070790000|2022-04-04 11:13:10|10920.74|10920.74|10920.74|10920.74|10920.74|10920.74|10920.74|10920.74|0
1649070800000|2022-04-04 11:13:20|10920.65|10920.65|10919.77|10919.77|10920.65|10920.65|10919.44|10919.44|0
1649070840000|2022-04-04 11:14:00|10920.2|10920.2|10920.32|10920.32|10920.32|10920.32|10920.2|10920.2|0
1649070860000|2022-04-04 11:14:20|10920.44|10920.44|10920.44|10920.44|10920.44|10920.44|10920.44|10920.44|0
1649070870000|2022-04-04 11:14:30|10921.42|10921.42|10921.42|10921.42|10921.42|10921.42|10921.42|10921.42|0
1649070910000|2022-04-04 11:15:10|10921.49|10921.49|10921.62|10921.62|10921.62|10921.62|10921.49|10921.49|0
1649070930000|2022-04-04 11:15:30|10922.02|10922.02|10922.02|10922.02|10922.02|10922.02|10922.02|10922.02|0
1649070940000|2022-04-04 11:15:40|10922.71|10922.71|10922.11|10922.11|10922.71|10922.71|10922.11|10922.11|0
1649070950000|2022-04-04 11:15:50|10921.83|10921.83|10922.11|10922.11|10922.11|10922.11|10921.83|10921.83|0
1649070960000|2022-04-04 11:16:00|10922.27|10922.27|10922.27|10922.27|10922.27|10922.27|10922.27|10922.27|0
1649070970000|2022-04-04 11:16:10|10921.87|10921.87|10921.87|10921.87|10921.87|10921.87|10921.87|10921.87|0
1649070980000|2022-04-04 11:16:20|10922.1|10922.1|10922.1|10922.1|10922.1|10922.1|10922.1|10922.1|0
1649071000000|2022-04-04 11:16:40|10922.17|10922.17|10922.17|10922.17|10922.17|10922.17|10922.17|10922.17|0
1649071020000|2022-04-04 11:17:00|10921.77|10921.77|10921.77|10921.77|10921.77|10921.77|10921.77|10921.77|0
1649071030000|2022-04-04 11:17:10|10922.75|10922.75|10923.72|10923.72|10923.72|10923.72|10922.75|10922.75|0
1649071040000|2022-04-04 11:17:20|10923.6|10923.6|10924.77|10924.77|10924.77|10924.77|10923.6|10923.6|0
1649071050000|2022-04-04 11:17:30|10924.98|10924.98|10925.31|10925.31|10925.31|10925.31|10924.77|10924.77|0
1649071060000|2022-04-04 11:17:40|10925.51|10925.51|10925.51|10925.51|10925.51|10925.51|10925.51|10925.51|0
1649071070000|2022-04-04 11:17:50|10924.54|10924.54|10922.81|10922.81|10924.54|10924.54|10922.81|10922.81|0
1649071080000|2022-04-04 11:18:00|10923.99|10923.99|10923.99|10923.99|10923.99|10923.99|10923.99|10923.99|0
1649071090000|2022-04-04 11:18:10|10924.12|10924.12|10924.31|10924.31|10924.31|10924.31|10924.12|10924.12|0
1649071110000|2022-04-04 11:18:30|10923.92|10923.92|10923.8|10923.8|10923.92|10923.92|10923.8|10923.8|0
1649071120000|2022-04-04 11:18:40|10923.68|10923.68|10923.68|10923.68|10923.68|10923.68|10923.68|10923.68|0
1649071130000|2022-04-04 11:18:50|10924.66|10924.66|10926.5|10926.5|10926.62|10926.62|10924.66|10924.66|0
1649071140000|2022-04-04 11:19:00|10926.3|10926.3|10926.69|10926.69|10926.69|10926.69|10926.3|10926.3|0
1649071150000|2022-04-04 11:19:10|10926.48|10926.48|10925.1|10925.1|10926.48|10926.48|10925.1|10925.1|0
1649071170000|2022-04-04 11:19:30|10924.12|10924.12|10925.1|10925.1|10925.1|10925.1|10924.12|10924.12|0
1649071190000|2022-04-04 11:19:50|10925.33|10925.33|10925.14|10925.14|10925.33|10925.33|10925.14|10925.14|0
1649071220000|2022-04-04 11:20:20|10925.02|10925.02|10925.02|10925.02|10925.02|10925.02|10925.02|10925.02|0
1649071230000|2022-04-04 11:20:30|10925.22|10925.22|10925.11|10925.11|10925.22|10925.22|10925.11|10925.11|0
1649071240000|2022-04-04 11:20:40|10926.29|10926.29|10926.29|10926.29|10926.29|10926.29|10926.29|10926.29|0
1649071270000|2022-04-04 11:21:10|10925.89|10925.89|10926.29|10926.29|10926.69|10926.69|10925.89|10925.89|0
1649071290000|2022-04-04 11:21:30|10926.49|10926.49|10926.49|10926.49|10926.49|10926.49|10926.49|10926.49|0
1649071310000|2022-04-04 11:21:50|10926.84|10926.84|10926.76|10926.76|10926.84|10926.84|10926.76|10926.76|0
1649071320000|2022-04-04 11:22:00|10926.53|10926.53|10926.53|10926.53|10926.53|10926.53|10926.53|10926.53|0
1649071330000|2022-04-04 11:22:10|10926.4|10926.4|10926.53|10926.53|10926.53|10926.53|10926.4|10926.4|0
1649071350000|2022-04-04 11:22:30|10926.13|10926.13|10925.5|10925.5|10926.13|10926.13|10925.5|10925.5|0
1649071360000|2022-04-04 11:22:40|10925.1|10925.1|10925.23|10925.23|10925.23|10925.23|10925.1|10925.1|0
1649071370000|2022-04-04 11:22:50|10924.25|10924.25|10923.07|10923.07|10924.25|10924.25|10923.07|10923.07|0
1649071380000|2022-04-04 11:23:00|10922.38|10922.38|10919.75|10919.75|10922.38|10922.38|10919.75|10919.75|0
1649071390000|2022-04-04 11:23:10|10919.63|10919.63|10919.23|10919.23|10919.63|10919.63|10919.23|10919.23|0
1649071400000|2022-04-04 11:23:20|10919.06|10919.06|10919.06|10919.06|10919.06|10919.06|10919.06|10919.06|0
1649071430000|2022-04-04 11:23:50|10919.19|10919.19|10918.86|10918.86|10919.19|10919.19|10918.86|10918.86|0
1649071440000|2022-04-04 11:24:00|10918.65|10918.65|10918.69|10918.69|10918.69|10918.69|10918.53|10918.53|0
1649071460000|2022-04-04 11:24:20|10917.51|10917.51|10917.51|10917.51|10917.51|10917.51|10917.51|10917.51|0
1649071480000|2022-04-04 11:24:40|10918.31|10918.31|10918.31|10918.31|10918.31|10918.31|10918.31|10918.31|0
1649071490000|2022-04-04 11:24:50|10918.15|10918.15|10918.15|10918.15|10918.15|10918.15|10918.15|10918.15|0
1649071500000|2022-04-04 11:25:00|10918.95|10918.95|10918.95|10918.95|10918.95|10918.95|10918.95|10918.95|0
1649071540000|2022-04-04 11:25:40|10918.71|10918.71|10918.59|10918.59|10918.71|10918.71|10918.59|10918.59|0
1649071560000|2022-04-04 11:26:00|10918.18|10918.18|10918.38|10918.38|10918.38|10918.38|10918.18|10918.18|0
1649071580000|2022-04-04 11:26:20|10918.48|10918.48|10918.48|10918.48|10918.48|10918.48|10918.48|10918.48|0
1649071620000|2022-04-04 11:27:00|10918.41|10918.41|10918.41|10918.41|10918.41|10918.41|10918.41|10918.41|0
1649071650000|2022-04-04 11:27:30|10918.52|10918.52|10918.64|10918.64|10918.64|10918.64|10918.52|10918.52|0
1649071660000|2022-04-04 11:27:40|10918.38|10918.38|10918.38|10918.38|10918.38|10918.38|10918.38|10918.38|0
1649071670000|2022-04-04 11:27:50|10918.61|10918.61|10918.61|10918.61|10918.61|10918.61|10918.61|10918.61|0
1649071680000|2022-04-04 11:28:00|10918.73|10918.73|10917.14|10917.14|10918.82|10918.82|10917.14|10917.14|0
1649071690000|2022-04-04 11:28:10|10916.94|10916.94|10915.63|10915.63|10916.94|10916.94|10915.63|10915.63|0
1649071700000|2022-04-04 11:28:20|10914.83|10914.83|10914.53|10914.53|10914.83|10914.83|10914.53|10914.53|0
1649071710000|2022-04-04 11:28:30|10914.44|10914.44|10914.53|10914.53|10914.53|10914.53|10914.44|10914.44|0
1649071800000|2022-04-04 11:30:00|10914.76|10914.76|10914.76|10914.76|10914.76|10914.76|10914.76|10914.76|0
1649071810000|2022-04-04 11:30:10|10914.88|10914.88|10914.99|10914.99|10914.99|10914.99|10914.88|10914.88|0
1649071850000|2022-04-04 11:30:50|10914.88|10914.88|10914.88|10914.88|10914.88|10914.88|10914.88|10914.88|0
1649071860000|2022-04-04 11:31:00|10914.99|10914.99|10914.99|10914.99|10914.99|10914.99|10914.99|10914.99|0
1649071880000|2022-04-04 11:31:20|10914.76|10914.76|10914.76|10914.76|10914.76|10914.76|10914.76|10914.76|0
1649071900000|2022-04-04 11:31:40|10915.94|10915.94|10915.94|10915.94|10915.94|10915.94|10915.94|10915.94|0
1649071910000|2022-04-04 11:31:50|10916.1|10916.1|10916.1|10916.1|10916.1|10916.1|10916.1|10916.1|0
1649071930000|2022-04-04 11:32:10|10915.97|10915.97|10915.97|10915.97|10915.97|10915.97|10915.97|10915.97|0
1649071950000|2022-04-04 11:32:30|10916.38|10916.38|10913.34|10913.34|10916.38|10916.38|10913.34|10913.34|0
1649072000000|2022-04-04 11:33:20|10913.08|10913.08|10912.96|10912.96|10913.08|10913.08|10912.96|10912.96|0
1649072010000|2022-04-04 11:33:30|10913.08|10913.08|10913.08|10913.08|10913.08|10913.08|10913.08|10913.08|0
1649072040000|2022-04-04 11:34:00|10912.58|10912.58|10912.73|10912.73|10912.73|10912.73|10912.58|10912.58|0
1649072060000|2022-04-04 11:34:20|10912.6|10912.6|10912.6|10912.6|10912.6|10912.6|10912.6|10912.6|0
1649072070000|2022-04-04 11:34:30|10912.8|10912.8|10913.01|10913.01|10913.01|10913.01|10912.8|10912.8|0
1649072090000|2022-04-04 11:34:50|10911.82|10911.82|10911.82|10911.82|10911.82|10911.82|10911.82|10911.82|0
1649072100000|2022-04-04 11:35:00|10910.5|10910.5|10910.23|10910.23|10910.5|10910.5|10910.23|10910.23|0
1649072120000|2022-04-04 11:35:20|10910.07|10910.07|10910.07|10910.07|10910.07|10910.07|10910.07|10910.07|0
1649072210000|2022-04-04 11:36:50|10908.11|10908.11|10909.09|10909.09|10909.09|10909.09|10908.11|10908.11|0
1649072220000|2022-04-04 11:37:00|10908.96|10908.96|10908.96|10908.96|10908.96|10908.96|10908.96|10908.96|0
1649072230000|2022-04-04 11:37:10|10909.22|10909.22|10909.21|10909.21|10909.35|10909.35|10909.21|10909.21|0
1649072260000|2022-04-04 11:37:40|10908.81|10908.81|10907.44|10907.44|10908.81|10908.81|10907.44|10907.44|0
1649072270000|2022-04-04 11:37:50|10907.31|10907.31|10907.44|10907.44|10907.44|10907.44|10907.31|10907.31|0
1649072280000|2022-04-04 11:38:00|10907.04|10907.04|10906.62|10906.62|10907.04|10907.04|10906.62|10906.62|0
1649072290000|2022-04-04 11:38:10|10907.12|10907.12|10907.12|10907.12|10907.12|10907.12|10907.12|10907.12|0
1649072300000|2022-04-04 11:38:20|10906.89|10906.89|10906.81|10906.81|10906.89|10906.89|10906.73|10906.73|0
1649072340000|2022-04-04 11:39:00|10907.79|10907.79|10907.29|10907.29|10907.79|10907.79|10907.29|10907.29|0
1649072380000|2022-04-04 11:39:40|10907.68|10907.68|10907.68|10907.68|10907.68|10907.68|10907.68|10907.68|0
1649072400000|2022-04-04 11:40:00|10908.01|10908.01|10908.01|10908.01|10908.01|10908.01|10908.01|10908.01|0
1649072450000|2022-04-04 11:40:50|10908.14|10908.14|10908.14|10908.14|10908.14|10908.14|10908.14|10908.14|0
1649072470000|2022-04-04 11:41:10|10907.74|10907.74|10907.74|10907.74|10907.74|10907.74|10907.74|10907.74|0
1649072500000|2022-04-04 11:41:40|10907.64|10907.64|10907.64|10907.64|10907.64|10907.64|10907.64|10907.64|0
1649072510000|2022-04-04 11:41:50|10907.52|10907.52|10907.95|10907.95|10907.95|10907.95|10907.52|10907.52|0
1649072520000|2022-04-04 11:42:00|10907.63|10907.63|10907.63|10907.63|10907.63|10907.63|10907.63|10907.63|0
1649072530000|2022-04-04 11:42:10|10907.74|10907.74|10907.74|10907.74|10907.74|10907.74|10907.74|10907.74|0
1649072540000|2022-04-04 11:42:20|10907.51|10907.51|10908.6|10908.6|10908.6|10908.6|10907.51|10907.51|0
1649072550000|2022-04-04 11:42:30|10908.83|10908.83|10908.83|10908.83|10908.83|10908.83|10908.83|10908.83|0
1649072580000|2022-04-04 11:43:00|10907.65|10907.65|10906.9|10906.9|10907.65|10907.65|10906.9|10906.9|0
1649072590000|2022-04-04 11:43:10|10906.71|10906.71|10906.71|10906.71|10906.71|10906.71|10906.71|10906.71|0
1649072610000|2022-04-04 11:43:30|10906.39|10906.39|10906.71|10906.71|10906.71|10906.71|10906.39|10906.39|0
1649072620000|2022-04-04 11:43:40|10906.6|10906.6|10906.6|10906.6|10906.6|10906.6|10906.6|10906.6|0
1649072670000|2022-04-04 11:44:30|10903.98|10903.98|10899.41|10899.41|10903.98|10903.98|10899.41|10899.41|0
1649072690000|2022-04-04 11:44:50|10898.44|10898.44|10898.78|10898.78|10898.78|10898.78|10898.44|10898.44|0
1649072700000|2022-04-04 11:45:00|10898.38|10898.38|10898.38|10898.38|10898.38|10898.38|10898.38|10898.38|0
1649072710000|2022-04-04 11:45:10|10898.18|10898.18|10897.68|10897.68|10898.18|10898.18|10897.68|10897.68|0
1649072720000|2022-04-04 11:45:20|10899.63|10899.63|10899.32|10899.32|10899.63|10899.63|10899.32|10899.32|0
1649072730000|2022-04-04 11:45:30|10899.45|10899.45|10899.67|10899.67|10899.67|10899.67|10899.04|10899.04|0
1649072740000|2022-04-04 11:45:40|10897.72|10897.72|10897.38|10897.38|10897.72|10897.72|10897.38|10897.38|0
1649072750000|2022-04-04 11:45:50|10897.78|10897.78|10897.78|10897.78|10897.78|10897.78|10897.78|10897.78|0
1649072760000|2022-04-04 11:46:00|10896.6|10896.6|10896.3|10896.3|10896.6|10896.6|10896.3|10896.3|0
1649072770000|2022-04-04 11:46:10|10895.95|10895.95|10895.95|10895.95|10895.95|10895.95|10895.95|10895.95|0
1649072790000|2022-04-04 11:46:30|10895.81|10895.81|10895.12|10895.12|10895.81|10895.81|10895.12|10895.12|0
1649072800000|2022-04-04 11:46:40|10895.01|10895.01|10895.01|10895.01|10895.01|10895.01|10895.01|10895.01|0
1649072830000|2022-04-04 11:47:10|10895.14|10895.14|10895.14|10895.14|10895.14|10895.14|10895.14|10895.14|0
1649072840000|2022-04-04 11:47:20|10895.54|10895.54|10895.66|10895.66|10895.66|10895.66|10895.54|10895.54|0
1649072850000|2022-04-04 11:47:30|10895.73|10895.73|10895.73|10895.73|10895.73|10895.73|10895.73|10895.73|0
1649072860000|2022-04-04 11:47:40|10895.47|10895.47|10895.47|10895.47|10895.47|10895.47|10895.47|10895.47|0
1649072870000|2022-04-04 11:47:50|10899.38|10899.38|10901.57|10901.57|10902.54|10902.54|10899.38|10899.38|0
1649072880000|2022-04-04 11:48:00|10899.61|10899.61|10899.87|10899.87|10899.87|10899.87|10899.61|10899.61|0
1649072900000|2022-04-04 11:48:20|10901.83|10901.83|10901.83|10901.83|10901.83|10901.83|10901.83|10901.83|0
1649072910000|2022-04-04 11:48:30|10902.03|10902.03|10902.03|10902.03|10902.03|10902.03|10902.03|10902.03|0
1649072940000|2022-04-04 11:49:00|10901.53|10901.53|10901.53|10901.53|10901.53|10901.53|10901.53|10901.53|0
1649072970000|2022-04-04 11:49:30|10901.41|10901.41|10901.53|10901.53|10901.53|10901.53|10901.41|10901.41|0
1649072980000|2022-04-04 11:49:40|10900.84|10900.84|10900.76|10900.76|10900.84|10900.84|10900.76|10900.76|0
1649072990000|2022-04-04 11:49:50|10899.78|10899.78|10899.78|10899.78|10899.78|10899.78|10899.78|10899.78|0
1649073000000|2022-04-04 11:50:00|10898.81|10898.81|10898.81|10898.81|10898.81|10898.81|10898.81|10898.81|0
1649073010000|2022-04-04 11:50:10|10897.62|10897.62|10897.62|10897.62|10897.62|10897.62|10897.62|10897.62|0
1649073020000|2022-04-04 11:50:20|10897.51|10897.51|10897.71|10897.71|10897.71|10897.71|10897.51|10897.51|0
1649073030000|2022-04-04 11:50:30|10897.58|10897.58|10897.58|10897.58|10897.58|10897.58|10897.58|10897.58|0
1649073040000|2022-04-04 11:50:40|10897.45|10897.45|10897.57|10897.57|10897.57|10897.57|10897.45|10897.45|0
1649073050000|2022-04-04 11:50:50|10897.49|10897.49|10897.49|10897.49|10897.49|10897.49|10897.49|10897.49|0
1649073070000|2022-04-04 11:51:10|10897.66|10897.66|10897.03|10897.03|10897.66|10897.66|10897.03|10897.03|0
1649073080000|2022-04-04 11:51:20|10897.05|10897.05|10897.05|10897.05|10897.05|10897.05|10897.05|10897.05|0
1649073090000|2022-04-04 11:51:30|10896.85|10896.85|10896.85|10896.85|10896.85|10896.85|10896.85|10896.85|0
1649073120000|2022-04-04 11:52:00|10896.96|10896.96|10896.96|10896.96|10896.96|10896.96|10896.96|10896.96|0
1649073150000|2022-04-04 11:52:30|10896.85|10896.85|10896.85|10896.85|10896.85|10896.85|10896.85|10896.85|0
1649073170000|2022-04-04 11:52:50|10897|10897|10897.08|10897.08|10897.08|10897.08|10897|10897|0
1649073180000|2022-04-04 11:53:00|10897.28|10897.28|10897.28|10897.28|10897.28|10897.28|10897.28|10897.28|0
1649073230000|2022-04-04 11:53:50|10898.26|10898.26|10898.26|10898.26|10898.26|10898.26|10898.26|10898.26|0
1649073240000|2022-04-04 11:54:00|10899.23|10899.23|10899.23|10899.23|10899.23|10899.23|10899.23|10899.23|0
1649073260000|2022-04-04 11:54:20|10899.11|10899.11|10899.11|10899.11|10899.11|10899.11|10899.11|10899.11|0
1649073280000|2022-04-04 11:54:40|10900.29|10900.29|10900.22|10900.22|10900.39|10900.39|10900.22|10900.22|0
1649073290000|2022-04-04 11:54:50|10900.38|10900.38|10900.24|10900.24|10900.38|10900.38|10900.24|10900.24|0
1649073310000|2022-04-04 11:55:10|10901.42|10901.42|10901.62|10901.62|10901.62|10901.62|10901.42|10901.42|0
1649073330000|2022-04-04 11:55:30|10902.31|10902.31|10903.26|10903.26|10903.26|10903.26|10902.31|10902.31|0
1649073340000|2022-04-04 11:55:40|10902.57|10902.57|10902.57|10902.57|10902.57|10902.57|10902.57|10902.57|0
1649073350000|2022-04-04 11:55:50|10902.65|10902.65|10902.65|10902.65|10902.65|10902.65|10902.65|10902.65|0
1649073360000|2022-04-04 11:56:00|10902.88|10902.88|10902.88|10902.88|10902.88|10902.88|10902.88|10902.88|0
1649073370000|2022-04-04 11:56:10|10904.06|10904.06|10904.06|10904.06|10904.06|10904.06|10904.06|10904.06|0
1649073380000|2022-04-04 11:56:20|10904.26|10904.26|10904.43|10904.43|10904.43|10904.43|10904.26|10904.26|0
1649073420000|2022-04-04 11:57:00|10904.31|10904.31|10904.31|10904.31|10904.31|10904.31|10904.31|10904.31|0
1649073430000|2022-04-04 11:57:10|10904.43|10904.43|10904.14|10904.14|10904.43|10904.43|10904.14|10904.14|0
1649073440000|2022-04-04 11:57:20|10905.11|10905.11|10905.11|10905.11|10905.11|10905.11|10905.11|10905.11|0
1649073470000|2022-04-04 11:57:50|10904.88|10904.88|10904.75|10904.75|10904.88|10904.88|10904.75|10904.75|0
1649073480000|2022-04-04 11:58:00|10904.41|10904.41|10904.29|10904.29|10904.41|10904.41|10904.29|10904.29|0
1649073490000|2022-04-04 11:58:10|10903.11|10903.11|10899.72|10899.72|10903.11|10903.11|10899.72|10899.72|0
1649073510000|2022-04-04 11:58:30|10899.6|10899.6|10898.42|10898.42|10899.6|10899.6|10898.42|10898.42|0
1649073540000|2022-04-04 11:59:00|10898.58|10898.58|10899.56|10899.56|10899.56|10899.56|10898.58|10898.58|0
1649073550000|2022-04-04 11:59:10|10898.38|10898.38|10898.38|10898.38|10898.38|10898.38|10898.38|10898.38|0
1649073560000|2022-04-04 11:59:20|10898.58|10898.58|10898.58|10898.58|10898.58|10898.58|10898.58|10898.58|0
1649073590000|2022-04-04 11:59:50|10898.23|10898.23|10897.69|10897.69|10898.63|10898.63|10897.69|10897.69|0
1649073600000|2022-04-04 12:00:00|10898.67|10898.67|10898.67|10898.67|10898.67|10898.67|10898.67|10898.67|0
1649073610000|2022-04-04 12:00:10|10898.55|10898.55|10898.68|10898.68|10898.68|10898.68|10898.55|10898.55|0
1649073620000|2022-04-04 12:00:20|10898.76|10898.76|10899.74|10899.74|10899.74|10899.74|10898.76|10898.76|0
1649073650000|2022-04-04 12:00:50|10899.85|10899.85|10899.85|10899.85|10899.85|10899.85|10899.85|10899.85|0
1649073670000|2022-04-04 12:01:10|10899.64|10899.64|10899.64|10899.64|10899.64|10899.64|10899.64|10899.64|0
1649073680000|2022-04-04 12:01:20|10899.38|10899.38|10899.38|10899.38|10899.38|10899.38|10899.38|10899.38|0
1649073690000|2022-04-04 12:01:30|10899.2|10899.2|10899.2|10899.2|10899.2|10899.2|10899.2|10899.2|0
1649073710000|2022-04-04 12:01:50|10898.4|10898.4|10898|10898|10898.4|10898.4|10898|10898|0
1649073730000|2022-04-04 12:02:10|10898.98|10898.98|10898.98|10898.98|10898.98|10898.98|10898.98|10898.98|0
1649073750000|2022-04-04 12:02:30|10899.05|10899.05|10899.05|10899.05|10899.05|10899.05|10899.05|10899.05|0
1649073760000|2022-04-04 12:02:40|10898.71|10898.71|10898.71|10898.71|10898.71|10898.71|10898.71|10898.71|0
1649073770000|2022-04-04 12:02:50|10898.59|10898.59|10898.36|10898.36|10898.59|10898.59|10898.36|10898.36|0
1649073790000|2022-04-04 12:03:10|10898.24|10898.24|10898.24|10898.24|10898.24|10898.24|10898.24|10898.24|0
1649073800000|2022-04-04 12:03:20|10900.19|10900.19|10900.19|10900.19|10900.19|10900.19|10900.19|10900.19|0
1649073820000|2022-04-04 12:03:40|10900.38|10900.38|10900.38|10900.38|10900.38|10900.38|10900.38|10900.38|0
1649073830000|2022-04-04 12:03:50|10900.64|10900.64|10899.66|10899.66|10900.64|10900.64|10899.66|10899.66|0
1649073860000|2022-04-04 12:04:20|10899.78|10899.78|10899.66|10899.66|10899.78|10899.78|10899.66|10899.66|0
1649073870000|2022-04-04 12:04:30|10899.8|10899.8|10899.8|10899.8|10899.8|10899.8|10899.8|10899.8|0
1649073880000|2022-04-04 12:04:40|10899.72|10899.72|10899.61|10899.61|10899.72|10899.72|10899.61|10899.61|0
1649073890000|2022-04-04 12:04:50|10899.7|10899.7|10899.7|10899.7|10899.7|10899.7|10899.7|10899.7|0
1649073900000|2022-04-04 12:05:00|10899.58|10899.58|10898.28|10898.28|10899.58|10899.58|10898.28|10898.28|0
1649073910000|2022-04-04 12:05:10|10898.12|10898.12|10898.12|10898.12|10898.12|10898.12|10898.12|10898.12|0
1649073920000|2022-04-04 12:05:20|10897.14|10897.14|10896.9|10896.9|10897.14|10897.14|10896.9|10896.9|0
1649073930000|2022-04-04 12:05:30|10896.49|10896.49|10896.49|10896.49|10896.49|10896.49|10896.49|10896.49|0
1649073960000|2022-04-04 12:06:00|10896.29|10896.29|10896.16|10896.16|10896.29|10896.29|10896.09|10896.09|0
1649074010000|2022-04-04 12:06:50|10894.21|10894.21|10892.68|10892.68|10894.21|10894.21|10892.68|10892.68|0
1649074020000|2022-04-04 12:07:00|10891.5|10891.5|10891.5|10891.5|10891.5|10891.5|10891.5|10891.5|0
1649074030000|2022-04-04 12:07:10|10891.42|10891.42|10891.42|10891.42|10891.42|10891.42|10891.42|10891.42|0
1649074040000|2022-04-04 12:07:20|10891.35|10891.35|10891.35|10891.35|10891.35|10891.35|10891.35|10891.35|0
1649074050000|2022-04-04 12:07:30|10891.24|10891.24|10891.24|10891.24|10891.24|10891.24|10891.24|10891.24|0
1649074110000|2022-04-04 12:08:30|10891.12|10891.12|10891.12|10891.12|10891.12|10891.12|10891.12|10891.12|0
1649074130000|2022-04-04 12:08:50|10891.04|10891.04|10891.04|10891.04|10891.04|10891.04|10891.04|10891.04|0
1649074190000|2022-04-04 12:09:50|10890.65|10890.65|10890.65|10890.65|10890.65|10890.65|10890.65|10890.65|0
1649074200000|2022-04-04 12:10:00|10890.81|10890.81|10890.81|10890.81|10890.81|10890.81|10890.81|10890.81|0
1649074210000|2022-04-04 12:10:10|10891.04|10891.04|10890.69|10890.69|10891.04|10891.04|10890.69|10890.69|0
1649074220000|2022-04-04 12:10:20|10890.57|10890.57|10890.23|10890.23|10890.57|10890.57|10890.23|10890.23|0
1649074230000|2022-04-04 12:10:30|10890.28|10890.28|10890.56|10890.56|10890.56|10890.56|10890.28|10890.28|0
1649074250000|2022-04-04 12:10:50|10890.67|10890.67|10890.67|10890.67|10890.79|10890.79|10890.67|10890.67|0
1649074260000|2022-04-04 12:11:00|10890.74|10890.74|10890.74|10890.74|10890.74|10890.74|10890.74|10890.74|0
1649074270000|2022-04-04 12:11:10|10890.95|10890.95|10890.95|10890.95|10890.95|10890.95|10890.95|10890.95|0
1649074310000|2022-04-04 12:11:50|10890.79|10890.79|10890.68|10890.68|10890.79|10890.79|10890.68|10890.68|0
1649074320000|2022-04-04 12:12:00|10888.72|10888.72|10889.19|10889.19|10889.19|10889.19|10888.72|10888.72|0
1649074340000|2022-04-04 12:12:20|10888.95|10888.95|10888.84|10888.84|10888.95|10888.95|10888.84|10888.84|0
1649074360000|2022-04-04 12:12:40|10888.58|10888.58|10888.58|10888.58|10888.58|10888.58|10888.58|10888.58|0
1649074390000|2022-04-04 12:13:10|10888.74|10888.74|10888.74|10888.74|10888.74|10888.74|10888.74|10888.74|0
1649074400000|2022-04-04 12:13:20|10888.86|10888.86|10888.63|10888.63|10888.86|10888.86|10888.63|10888.63|0
1649074410000|2022-04-04 12:13:30|10890.79|10890.79|10890.64|10890.64|10890.79|10890.79|10889.61|10889.61|0
1649074420000|2022-04-04 12:13:40|10891.04|10891.04|10894.15|10894.15|10894.36|10894.36|10891.04|10891.04|0
1649074430000|2022-04-04 12:13:50|10892.97|10892.97|10893.01|10893.01|10893.08|10893.08|10892.97|10892.97|0
1649074450000|2022-04-04 12:14:10|10892.91|10892.91|10892.96|10892.96|10892.96|10892.96|10892.8|10892.8|0
1649074470000|2022-04-04 12:14:30|10895.33|10895.33|10895.33|10895.33|10895.33|10895.33|10895.33|10895.33|0
1649074480000|2022-04-04 12:14:40|10896.51|10896.51|10896.51|10896.51|10896.51|10896.51|10896.51|10896.51|0
1649074500000|2022-04-04 12:15:00|10897.49|10897.49|10897.14|10897.14|10897.49|10897.49|10897.14|10897.14|0
1649074520000|2022-04-04 12:15:20|10895.96|10895.96|10895.96|10895.96|10895.96|10895.96|10895.96|10895.96|0
1649074540000|2022-04-04 12:15:40|10895.75|10895.75|10895.43|10895.43|10895.75|10895.75|10895.43|10895.43|0
1649074550000|2022-04-04 12:15:50|10895.03|10895.03|10895.03|10895.03|10895.03|10895.03|10895.03|10895.03|0
1649074560000|2022-04-04 12:16:00|10895.15|10895.15|10895.03|10895.03|10895.15|10895.15|10895.03|10895.03|0
1649074590000|2022-04-04 12:16:30|10894.9|10894.9|10894.77|10894.77|10894.97|10894.97|10894.77|10894.77|0
1649074640000|2022-04-04 12:17:20|10894.7|10894.7|10894.7|10894.7|10894.7|10894.7|10894.7|10894.7|0
1649074650000|2022-04-04 12:17:30|10894.61|10894.61|10894.61|10894.61|10894.61|10894.61|10894.61|10894.61|0
1649074690000|2022-04-04 12:18:10|10894.81|10894.81|10894.81|10894.81|10894.81|10894.81|10894.81|10894.81|0
1649074710000|2022-04-04 12:18:30|10894.31|10894.31|10894.46|10894.46|10894.46|10894.46|10894.31|10894.31|0
1649074720000|2022-04-04 12:18:40|10894.2|10894.2|10894.09|10894.09|10894.2|10894.2|10894.09|10894.09|0
1649074730000|2022-04-04 12:18:50|10892.91|10892.91|10892.91|10892.91|10892.91|10892.91|10892.91|10892.91|0
1649074740000|2022-04-04 12:19:00|10893.25|10893.25|10893.12|10893.12|10893.25|10893.25|10893.12|10893.12|0
1649074750000|2022-04-04 12:19:10|10893.05|10893.05|10893.05|10893.05|10893.05|10893.05|10893.05|10893.05|0
1649074770000|2022-04-04 12:19:30|10893.47|10893.47|10893.26|10893.26|10893.47|10893.47|10893.26|10893.26|0
1649074790000|2022-04-04 12:19:50|10892.92|10892.92|10890.89|10890.89|10892.92|10892.92|10890.89|10890.89|0
1649074800000|2022-04-04 12:20:00|10890.49|10890.49|10889.97|10889.97|10890.49|10890.49|10889.25|10889.25|0
1649074810000|2022-04-04 12:20:10|10889.86|10889.86|10889.97|10889.97|10889.97|10889.97|10889.86|10889.86|0
1649074830000|2022-04-04 12:20:30|10889.71|10889.71|10890.23|10890.23|10890.23|10890.23|10889.71|10889.71|0
1649074850000|2022-04-04 12:20:50|10889.83|10889.83|10889.83|10889.83|10889.83|10889.83|10889.83|10889.83|0
1649074860000|2022-04-04 12:21:00|10889.77|10889.77|10889.58|10889.58|10889.83|10889.83|10889.58|10889.58|0
1649074870000|2022-04-04 12:21:10|10889.35|10889.35|10888.96|10888.96|10889.35|10889.35|10888.96|10888.96|0
1649074880000|2022-04-04 12:21:20|10889.16|10889.16|10889.3|10889.3|10889.3|10889.3|10889.16|10889.16|0
1649074900000|2022-04-04 12:21:40|10889.69|10889.69|10889.69|10889.69|10889.69|10889.69|10889.69|10889.69|0
1649074910000|2022-04-04 12:21:50|10890.44|10890.44|10890.44|10890.44|10890.44|10890.44|10890.44|10890.44|0
1649074920000|2022-04-04 12:22:00|10890.56|10890.56|10890.56|10890.56|10890.56|10890.56|10890.56|10890.56|0
1649074930000|2022-04-04 12:22:10|10890.82|10890.82|10890.82|10890.82|10890.94|10890.94|10890.82|10890.82|0
1649074950000|2022-04-04 12:22:30|10890.96|10890.96|10892.91|10892.91|10892.91|10892.91|10890.96|10890.96|0
1649074960000|2022-04-04 12:22:40|10892.84|10892.84|10892.34|10892.34|10892.84|10892.84|10892.34|10892.34|0
1649074970000|2022-04-04 12:22:50|10892.54|10892.54|10892.14|10892.14|10892.54|10892.54|10892.14|10892.14|0
1649074980000|2022-04-04 12:23:00|10892.26|10892.26|10892.26|10892.26|10892.26|10892.26|10892.26|10892.26|0
1649075010000|2022-04-04 12:23:30|10892.65|10892.65|10892.65|10892.65|10892.65|10892.65|10892.65|10892.65|0
1649075020000|2022-04-04 12:23:40|10892.88|10892.88|10892.88|10892.88|10892.88|10892.88|10892.88|10892.88|0
1649075030000|2022-04-04 12:23:50|10893.12|10893.12|10893.12|10893.12|10893.12|10893.12|10893.12|10893.12|0
1649075070000|2022-04-04 12:24:30|10891.93|10891.93|10891.93|10891.93|10891.93|10891.93|10891.93|10891.93|0
1649075080000|2022-04-04 12:24:40|10891.87|10891.87|10891.87|10891.87|10891.87|10891.87|10891.87|10891.87|0
1649075090000|2022-04-04 12:24:50|10892.07|10892.07|10892.07|10892.07|10892.07|10892.07|10892.07|10892.07|0
1649075100000|2022-04-04 12:25:00|10891.81|10891.81|10891.81|10891.81|10891.81|10891.81|10891.81|10891.81|0
1649075120000|2022-04-04 12:25:20|10892.99|10892.99|10894.77|10894.77|10894.77|10894.77|10892.99|10892.99|0
1649075130000|2022-04-04 12:25:30|10895.96|10895.96|10895.96|10895.96|10895.96|10895.96|10895.96|10895.96|0
1649075140000|2022-04-04 12:25:40|10896.3|10896.3|10897.65|10897.65|10897.86|10897.86|10896.3|10896.3|0
1649075190000|2022-04-04 12:26:30|10897.82|10897.82|10898.16|10898.16|10898.16|10898.16|10897.82|10897.82|0
1649075210000|2022-04-04 12:26:50|10897.91|10897.91|10899.02|10899.02|10899.99|10899.99|10897.91|10897.91|0
1649075260000|2022-04-04 12:27:40|10899.25|10899.25|10899.25|10899.25|10899.25|10899.25|10899.25|10899.25|0
1649075290000|2022-04-04 12:28:10|10898.91|10898.91|10898.8|10898.8|10898.91|10898.91|10898.8|10898.8|0
1649075320000|2022-04-04 12:28:40|10898.45|10898.45|10898.61|10898.61|10898.61|10898.61|10898.45|10898.45|0
1649075330000|2022-04-04 12:28:50|10899.58|10899.58|10899.45|10899.45|10899.58|10899.58|10899.45|10899.45|0
1649075360000|2022-04-04 12:29:20|10899.11|10899.11|10897.15|10897.15|10899.11|10899.11|10897.15|10897.15|0
1649075370000|2022-04-04 12:29:30|10897.27|10897.27|10897.36|10897.36|10897.36|10897.36|10897.27|10897.27|0
1649075400000|2022-04-04 12:30:00|10897.16|10897.16|10897.06|10897.06|10897.16|10897.16|10897.06|10897.06|0
1649075410000|2022-04-04 12:30:10|10897.18|10897.18|10897.18|10897.18|10897.18|10897.18|10897.18|10897.18|0
1649075430000|2022-04-04 12:30:30|10897.31|10897.31|10897.31|10897.31|10897.31|10897.31|10897.31|10897.31|0
1649075450000|2022-04-04 12:30:50|10897.44|10897.44|10897.44|10897.44|10897.44|10897.44|10897.44|10897.44|0
1649075460000|2022-04-04 12:31:00|10897.77|10897.77|10897.77|10897.77|10897.77|10897.77|10897.77|10897.77|0
1649075480000|2022-04-04 12:31:20|10898.95|10898.95|10898.95|10898.95|10898.95|10898.95|10898.95|10898.95|0
1649075500000|2022-04-04 12:31:40|10898.75|10898.75|10898.75|10898.75|10898.75|10898.75|10898.75|10898.75|0
1649075510000|2022-04-04 12:31:50|10898.55|10898.55|10898.55|10898.55|10898.55|10898.55|10898.55|10898.55|0
1649075520000|2022-04-04 12:32:00|10898.71|10898.71|10898.71|10898.71|10898.71|10898.71|10898.71|10898.71|0
1649075540000|2022-04-04 12:32:20|10898.87|10898.87|10898.87|10898.87|10898.87|10898.87|10898.87|10898.87|0
1649075580000|2022-04-04 12:33:00|10898.82|10898.82|10898.66|10898.66|10898.82|10898.82|10898.66|10898.66|0
1649075590000|2022-04-04 12:33:10|10898.27|10898.27|10898.27|10898.27|10898.27|10898.27|10898.27|10898.27|0
1649075660000|2022-04-04 12:34:20|10897.77|10897.77|10897.77|10897.77|10897.77|10897.77|10897.77|10897.77|0
1649075700000|2022-04-04 12:35:00|10897.42|10897.42|10898|10898|10898|10898|10897.31|10897.31|0
1649075730000|2022-04-04 12:35:30|10897.79|10897.79|10897.79|10897.79|10897.79|10897.79|10897.79|10897.79|0
1649075760000|2022-04-04 12:36:00|10898.02|10898.02|10900.15|10900.15|10900.15|10900.15|10898.02|10898.02|0
1649075770000|2022-04-04 12:36:10|10900.67|10900.67|10900.67|10900.67|10900.67|10900.67|10900.67|10900.67|0
1649075790000|2022-04-04 12:36:30|10900.77|10900.77|10900.77|10900.77|10900.77|10900.77|10900.77|10900.77|0
1649075800000|2022-04-04 12:36:40|10900.64|10900.64|10900.64|10900.64|10900.64|10900.64|10900.64|10900.64|0
1649075820000|2022-04-04 12:37:00|10900.52|10900.52|10900.52|10900.52|10900.52|10900.52|10900.52|10900.52|0
1649075830000|2022-04-04 12:37:10|10900.42|10900.42|10900.42|10900.42|10900.42|10900.42|10900.42|10900.42|0
1649075850000|2022-04-04 12:37:30|10899.23|10899.23|10893.97|10893.97|10899.23|10899.23|10893.97|10893.97|0
1649075860000|2022-04-04 12:37:40|10894.07|10894.07|10894|10894|10894.07|10894.07|10894|10894|0
1649075870000|2022-04-04 12:37:50|10892.81|10892.81|10892.81|10892.81|10892.81|10892.81|10892.81|10892.81|0
1649075890000|2022-04-04 12:38:10|10892.31|10892.31|10892.31|10892.31|10892.31|10892.31|10892.31|10892.31|0
1649075900000|2022-04-04 12:38:20|10892.01|10892.01|10892.01|10892.01|10892.01|10892.01|10892.01|10892.01|0
1649075910000|2022-04-04 12:38:30|10891.67|10891.67|10891.67|10891.67|10891.67|10891.67|10891.67|10891.67|0
1649075920000|2022-04-04 12:38:40|10891.32|10891.32|10891.32|10891.32|10891.32|10891.32|10891.32|10891.32|0
1649075940000|2022-04-04 12:39:00|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|0
1649075950000|2022-04-04 12:39:10|10890.4|10890.4|10890.34|10890.34|10890.47|10890.47|10890.34|10890.34|0
1649075960000|2022-04-04 12:39:20|10890.27|10890.27|10890.27|10890.27|10890.27|10890.27|10890.27|10890.27|0
1649075970000|2022-04-04 12:39:30|10890.07|10890.07|10890.07|10890.07|10890.07|10890.07|10890.07|10890.07|0
1649075990000|2022-04-04 12:39:50|10889.96|10889.96|10889.96|10889.96|10889.96|10889.96|10889.96|10889.96|0
1649076000000|2022-04-04 12:40:00|10889.83|10889.83|10889.89|10889.89|10890.01|10890.01|10889.83|10889.83|0
1649076010000|2022-04-04 12:40:10|10888.71|10888.71|10888.71|10888.71|10888.71|10888.71|10888.71|10888.71|0
1649076020000|2022-04-04 12:40:20|10888.5|10888.5|10888.71|10888.71|10888.71|10888.71|10888.5|10888.5|0
1649076030000|2022-04-04 12:40:30|10888.5|10888.5|10888.63|10888.63|10888.63|10888.63|10888.5|10888.5|0
1649076060000|2022-04-04 12:41:00|10888.43|10888.43|10888.43|10888.43|10888.43|10888.43|10888.43|10888.43|0
1649076070000|2022-04-04 12:41:10|10888.66|10888.66|10888.58|10888.58|10888.66|10888.66|10888.58|10888.58|0
1649076080000|2022-04-04 12:41:20|10888.67|10888.67|10890.34|10890.34|10890.34|10890.34|10888.67|10888.67|0
1649076090000|2022-04-04 12:41:30|10890.21|10890.21|10889.8|10889.8|10890.21|10890.21|10889.8|10889.8|0
1649076100000|2022-04-04 12:41:40|10889.73|10889.73|10889.73|10889.73|10889.73|10889.73|10889.66|10889.66|0
1649076130000|2022-04-04 12:42:10|10888.75|10888.75|10888.87|10888.87|10888.87|10888.87|10888.75|10888.75|0
1649076140000|2022-04-04 12:42:20|10888.64|10888.64|10888.75|10888.75|10888.75|10888.75|10888.64|10888.64|0
1649076150000|2022-04-04 12:42:30|10888.64|10888.64|10888.64|10888.64|10888.64|10888.64|10888.64|10888.64|0
1649076170000|2022-04-04 12:42:50|10888.43|10888.43|10888.43|10888.43|10888.43|10888.43|10888.43|10888.43|0
1649076210000|2022-04-04 12:43:30|10888.49|10888.49|10888.49|10888.49|10888.49|10888.49|10888.49|10888.49|0
1649076230000|2022-04-04 12:43:50|10888.28|10888.28|10888.28|10888.28|10888.28|10888.28|10888.28|10888.28|0
1649076240000|2022-04-04 12:44:00|10888.45|10888.45|10888.58|10888.58|10888.58|10888.58|10888.45|10888.45|0
1649076260000|2022-04-04 12:44:20|10889.76|10889.76|10889.76|10889.76|10889.76|10889.76|10889.76|10889.76|0
1649076270000|2022-04-04 12:44:30|10890.1|10890.1|10890.1|10890.1|10890.1|10890.1|10890.1|10890.1|0
1649076290000|2022-04-04 12:44:50|10889.89|10889.89|10889.89|10889.89|10889.89|10889.89|10889.89|10889.89|0
1649076310000|2022-04-04 12:45:10|10889.56|10889.56|10889.06|10889.06|10889.56|10889.56|10889.06|10889.06|0
1649076330000|2022-04-04 12:45:30|10889.19|10889.19|10889.19|10889.19|10889.19|10889.19|10888.21|10888.21|0
1649076340000|2022-04-04 12:45:40|10887.23|10887.23|10887.23|10887.23|10887.23|10887.23|10887.23|10887.23|0
1649076350000|2022-04-04 12:45:50|10889.19|10889.19|10889.19|10889.19|10889.19|10889.19|10889.19|10889.19|0
1649076360000|2022-04-04 12:46:00|10888.69|10888.69|10888.56|10888.56|10888.69|10888.69|10888.56|10888.56|0
1649076370000|2022-04-04 12:46:10|10887.37|10887.37|10888.56|10888.56|10888.56|10888.56|10887.37|10887.37|0
1649076420000|2022-04-04 12:47:00|10888.35|10888.35|10888.35|10888.35|10888.35|10888.35|10888.35|10888.35|0
1649076430000|2022-04-04 12:47:10|10887.38|10887.38|10887.38|10887.38|10887.38|10887.38|10887.38|10887.38|0
1649076440000|2022-04-04 12:47:20|10885.8|10885.8|10884.82|10884.82|10885.8|10885.8|10884.82|10884.82|0
1649076450000|2022-04-04 12:47:30|10884.59|10884.59|10884.59|10884.59|10884.59|10884.59|10884.59|10884.59|0
1649076460000|2022-04-04 12:47:40|10884.52|10884.52|10884.52|10884.52|10884.52|10884.52|10884.52|10884.52|0
1649076500000|2022-04-04 12:48:20|10884.29|10884.29|10884.29|10884.29|10884.29|10884.29|10884.29|10884.29|0
1649076530000|2022-04-04 12:48:50|10883.95|10883.95|10883.82|10883.82|10883.95|10883.95|10883.82|10883.82|0
1649076540000|2022-04-04 12:49:00|10883.9|10883.9|10883.9|10883.9|10883.9|10883.9|10883.9|10883.9|0
1649076580000|2022-04-04 12:49:40|10883.55|10883.55|10882.57|10882.57|10883.55|10883.55|10882.57|10882.57|0
1649076590000|2022-04-04 12:49:50|10881.6|10881.6|10881.6|10881.6|10881.6|10881.6|10881.6|10881.6|0
1649076600000|2022-04-04 12:50:00|10880.41|10880.41|10880.29|10880.29|10880.41|10880.41|10880.29|10880.29|0
1649076620000|2022-04-04 12:50:20|10880.79|10880.79|10880.79|10880.79|10880.79|10880.79|10880.79|10880.79|0
1649076660000|2022-04-04 12:51:00|10880.59|10880.59|10880.59|10880.59|10880.59|10880.59|10880.59|10880.59|0
1649076670000|2022-04-04 12:51:10|10880.35|10880.35|10880.47|10880.47|10880.47|10880.47|10880.35|10880.35|0
1649076680000|2022-04-04 12:51:20|10880.35|10880.35|10880.24|10880.24|10880.35|10880.35|10880.24|10880.24|0
1649076700000|2022-04-04 12:51:40|10880.73|10880.73|10880.73|10880.73|10880.73|10880.73|10880.73|10880.73|0
1649076710000|2022-04-04 12:51:50|10880.4|10880.4|10880.4|10880.4|10880.4|10880.4|10880.4|10880.4|0
1649076730000|2022-04-04 12:52:10|10880.63|10880.63|10880.41|10880.41|10880.63|10880.63|10880.29|10880.29|0
1649076740000|2022-04-04 12:52:20|10881.59|10881.59|10881.59|10881.59|10881.59|10881.59|10881.59|10881.59|0
1649076750000|2022-04-04 12:52:30|10882.28|10882.28|10882.95|10882.95|10882.95|10882.95|10882.28|10882.28|0
1649076770000|2022-04-04 12:52:50|10883.21|10883.21|10883.21|10883.21|10883.21|10883.21|10883.21|10883.21|0
1649076780000|2022-04-04 12:53:00|10883.13|10883.13|10884.35|10884.35|10884.7|10884.7|10883.13|10883.13|0
1649076790000|2022-04-04 12:53:10|10884.43|10884.43|10884.43|10884.43|10884.43|10884.43|10884.43|10884.43|0
1649076890000|2022-04-04 12:54:50|10884.63|10884.63|10884.63|10884.63|10884.63|10884.63|10884.63|10884.63|0
1649076900000|2022-04-04 12:55:00|10884.84|10884.84|10883.65|10883.65|10884.84|10884.84|10883.65|10883.65|0
1649076910000|2022-04-04 12:55:10|10883.73|10883.73|10883.73|10883.73|10883.73|10883.73|10883.73|10883.73|0
1649076940000|2022-04-04 12:55:40|10883.31|10883.31|10883.51|10883.51|10883.51|10883.51|10883.31|10883.31|0
1649076950000|2022-04-04 12:55:50|10883.4|10883.4|10883.71|10883.71|10883.71|10883.71|10883.28|10883.28|0
1649076960000|2022-04-04 12:56:00|10883.21|10883.21|10881.26|10881.26|10883.33|10883.33|10881.26|10881.26|0
1649077080000|2022-04-04 12:58:00|10881.28|10881.28|10881.05|10881.05|10881.28|10881.28|10881.05|10881.05|0
1649077090000|2022-04-04 12:58:10|10880.87|10880.87|10880.87|10880.87|10880.87|10880.87|10880.87|10880.87|0
1649077120000|2022-04-04 12:58:40|10880.61|10880.61|10880.61|10880.61|10880.61|10880.61|10880.61|10880.61|0
1649077130000|2022-04-04 12:58:50|10880.74|10880.74|10880.74|10880.74|10880.74|10880.74|10880.62|10880.62|0
1649077140000|2022-04-04 12:59:00|10881.08|10881.08|10880.82|10880.82|10881.08|10881.08|10880.82|10880.82|0
1649077170000|2022-04-04 12:59:30|10880.9|10880.9|10881.96|10881.96|10881.96|10881.96|10880.77|10880.77|0
1649077180000|2022-04-04 12:59:40|10881.56|10881.56|10881.56|10881.56|10881.56|10881.56|10881.56|10881.56|0
1649077190000|2022-04-04 12:59:50|10881.96|10881.96|10881.96|10881.96|10881.96|10881.96|10881.96|10881.96|0
1649077230000|2022-04-04 13:00:30|10882.08|10882.08|10882.21|10882.21|10882.21|10882.21|10881.83|10881.83|0
1649077250000|2022-04-04 13:00:50|10882.56|10882.56|10883.79|10883.79|10883.79|10883.79|10882.56|10882.56|0
1649077270000|2022-04-04 13:01:10|10883.67|10883.67|10884.79|10884.79|10884.79|10884.79|10883.55|10883.55|0
1649077290000|2022-04-04 13:01:30|10884.89|10884.89|10884.92|10884.92|10884.99|10884.99|10884.79|10884.79|0
1649077320000|2022-04-04 13:02:00|10884.69|10884.69|10884.05|10884.05|10884.69|10884.69|10884.05|10884.05|0
1649077340000|2022-04-04 13:02:20|10882.87|10882.87|10883.1|10883.1|10883.1|10883.1|10882.87|10882.87|0
1649077360000|2022-04-04 13:02:40|10883.45|10883.45|10883.45|10883.45|10883.45|10883.45|10883.45|10883.45|0
1649077380000|2022-04-04 13:03:00|10883.95|10883.95|10884.11|10884.11|10884.11|10884.11|10883.95|10883.95|0
1649077410000|2022-04-04 13:03:30|10883.99|10883.99|10883.99|10883.99|10883.99|10883.99|10883.99|10883.99|0
1649077420000|2022-04-04 13:03:40|10884.29|10884.29|10885.25|10885.25|10885.25|10885.25|10884.29|10884.29|0
1649077430000|2022-04-04 13:03:50|10885.02|10885.02|10885.02|10885.02|10885.02|10885.02|10885.02|10885.02|0
1649077440000|2022-04-04 13:04:00|10885.22|10885.22|10885.87|10885.87|10885.87|10885.87|10884.89|10884.89|0
1649077500000|2022-04-04 13:05:00|10885.93|10885.93|10885.59|10885.59|10885.93|10885.93|10885.59|10885.59|0
1649077520000|2022-04-04 13:05:20|10885.7|10885.7|10885.7|10885.7|10885.7|10885.7|10885.7|10885.7|0
1649077540000|2022-04-04 13:05:40|10885.93|10885.93|10885.93|10885.93|10885.93|10885.93|10885.93|10885.93|0
1649077560000|2022-04-04 13:06:00|10884.75|10884.75|10884.75|10884.75|10884.75|10884.75|10884.75|10884.75|0
1649077570000|2022-04-04 13:06:10|10885.1|10885.1|10884.96|10884.96|10885.1|10885.1|10884.96|10884.96|0
1649077600000|2022-04-04 13:06:40|10884.75|10884.75|10884.75|10884.75|10884.75|10884.75|10884.75|10884.75|0
1649077610000|2022-04-04 13:06:50|10884.49|10884.49|10883.26|10883.26|10884.49|10884.49|10883.26|10883.26|0
1649077630000|2022-04-04 13:07:10|10883.37|10883.37|10883.26|10883.26|10883.37|10883.37|10883.26|10883.26|0
1649077640000|2022-04-04 13:07:20|10883.46|10883.46|10884.07|10884.07|10884.07|10884.07|10883.46|10883.46|0
1649077650000|2022-04-04 13:07:30|10885.25|10885.25|10884.8|10884.8|10885.25|10885.25|10884|10884|0
1649077660000|2022-04-04 13:07:40|10884.72|10884.72|10884.72|10884.72|10884.72|10884.72|10884.72|10884.72|0
1649077680000|2022-04-04 13:08:00|10884.57|10884.57|10884.57|10884.57|10884.57|10884.57|10884.42|10884.42|0
1649077690000|2022-04-04 13:08:10|10884.65|10884.65|10884.72|10884.72|10884.72|10884.72|10884.65|10884.65|0
1649077730000|2022-04-04 13:08:50|10884.85|10884.85|10885.05|10885.05|10885.05|10885.05|10884.85|10884.85|0
1649077740000|2022-04-04 13:09:00|10885.1|10885.1|10885.49|10885.49|10885.49|10885.49|10885.1|10885.1|0
1649077750000|2022-04-04 13:09:10|10885.7|10885.7|10884.72|10884.72|10885.7|10885.7|10884.72|10884.72|0
1649077760000|2022-04-04 13:09:20|10884.81|10884.81|10884.81|10884.81|10884.81|10884.81|10884.81|10884.81|0
1649077790000|2022-04-04 13:09:50|10884.47|10884.47|10884.47|10884.47|10884.47|10884.47|10884.47|10884.47|0
1649077810000|2022-04-04 13:10:10|10886.42|10886.42|10887.82|10887.82|10887.82|10887.82|10886.42|10886.42|0
1649077820000|2022-04-04 13:10:20|10888.03|10888.03|10887.05|10887.05|10888.03|10888.03|10887.05|10887.05|0
1649077830000|2022-04-04 13:10:30|10887.12|10887.12|10887.51|10887.51|10887.51|10887.51|10887.12|10887.12|0
1649077860000|2022-04-04 13:11:00|10887.59|10887.59|10888|10888|10888|10888|10887.59|10887.59|0
1649077890000|2022-04-04 13:11:30|10888.17|10888.17|10888.17|10888.17|10888.17|10888.17|10888.17|10888.17|0
1649077900000|2022-04-04 13:11:40|10888.33|10888.33|10889.14|10889.14|10889.14|10889.14|10888.33|10888.33|0
1649077930000|2022-04-04 13:12:10|10889.34|10889.34|10889.34|10889.34|10889.34|10889.34|10889.34|10889.34|0
1649077940000|2022-04-04 13:12:20|10889.14|10889.14|10889.56|10889.56|10889.56|10889.56|10889.14|10889.14|0
1649077960000|2022-04-04 13:12:40|10889.47|10889.47|10889.98|10889.98|10889.98|10889.98|10889.47|10889.47|0
1649077970000|2022-04-04 13:12:50|10890.96|10890.96|10887.91|10887.91|10890.96|10890.96|10887.91|10887.91|0
1649077980000|2022-04-04 13:13:00|10888.15|10888.15|10888.58|10888.58|10888.58|10888.58|10888.15|10888.15|0
1649077990000|2022-04-04 13:13:10|10888.73|10888.73|10888.73|10888.73|10888.73|10888.73|10888.73|10888.73|0
1649078000000|2022-04-04 13:13:20|10888.85|10888.85|10888.85|10888.85|10888.85|10888.85|10888.85|10888.85|0
1649078010000|2022-04-04 13:13:30|10889.37|10889.37|10889.63|10889.63|10889.63|10889.63|10889.37|10889.37|0
1649078020000|2022-04-04 13:13:40|10889.83|10889.83|10889.83|10889.83|10889.83|10889.83|10889.83|10889.83|0
1649078030000|2022-04-04 13:13:50|10889.63|10889.63|10889.63|10889.63|10889.63|10889.63|10889.63|10889.63|0
1649078040000|2022-04-04 13:14:00|10889.42|10889.42|10889.55|10889.55|10889.55|10889.55|10889.42|10889.42|0
1649078060000|2022-04-04 13:14:20|10889.63|10889.63|10889.83|10889.83|10890.09|10890.09|10889.63|10889.63|0
1649078070000|2022-04-04 13:14:30|10889.65|10889.65|10889.65|10889.65|10889.65|10889.65|10889.65|10889.65|0
1649078080000|2022-04-04 13:14:40|10889.77|10889.77|10889.77|10889.77|10889.77|10889.77|10889.77|10889.77|0
1649078090000|2022-04-04 13:14:50|10889.88|10889.88|10889.54|10889.54|10889.88|10889.88|10889.54|10889.54|0
1649078100000|2022-04-04 13:15:00|10889.46|10889.46|10889.46|10889.46|10889.46|10889.46|10889.46|10889.46|0
1649078110000|2022-04-04 13:15:10|10889.23|10889.23|10889.23|10889.23|10889.23|10889.23|10889.23|10889.23|0
1649078140000|2022-04-04 13:15:40|10889.38|10889.38|10889.38|10889.38|10889.38|10889.38|10889.38|10889.38|0
1649078150000|2022-04-04 13:15:50|10889.15|10889.15|10889.15|10889.15|10889.15|10889.15|10889.15|10889.15|0
1649078160000|2022-04-04 13:16:00|10890.33|10890.33|10890.33|10890.33|10890.33|10890.33|10890.33|10890.33|0
1649078170000|2022-04-04 13:16:10|10890.1|10890.1|10890.1|10890.1|10890.1|10890.1|10890.1|10890.1|0
1649078180000|2022-04-04 13:16:20|10889.98|10889.98|10889.98|10889.98|10889.98|10889.98|10889.98|10889.98|0
1649078190000|2022-04-04 13:16:30|10890.11|10890.11|10889.88|10889.88|10890.31|10890.31|10889.88|10889.88|0
1649078200000|2022-04-04 13:16:40|10890.18|10890.18|10890.18|10890.18|10890.18|10890.18|10890.18|10890.18|0
1649078210000|2022-04-04 13:16:50|10889.2|10889.2|10888.33|10888.33|10889.2|10889.2|10888.23|10888.23|0
1649078220000|2022-04-04 13:17:00|10887.93|10887.93|10888.09|10888.09|10888.09|10888.09|10887.93|10887.93|0
1649078230000|2022-04-04 13:17:10|10888.35|10888.35|10888.23|10888.23|10888.35|10888.35|10888.23|10888.23|0
1649078240000|2022-04-04 13:17:20|10888.94|10888.94|10888.94|10888.94|10888.94|10888.94|10888.94|10888.94|0
1649078250000|2022-04-04 13:17:30|10889.34|10889.34|10889.41|10889.41|10889.41|10889.41|10889.34|10889.34|0
1649078260000|2022-04-04 13:17:40|10889.62|10889.62|10889.98|10889.98|10889.98|10889.98|10889.39|10889.39|0
1649078280000|2022-04-04 13:18:00|10889.15|10889.15|10889.15|10889.15|10889.15|10889.15|10889.15|10889.15|0
1649078290000|2022-04-04 13:18:10|10889.25|10889.25|10889.36|10889.36|10889.36|10889.36|10889.25|10889.25|0
1649078300000|2022-04-04 13:18:20|10890.68|10890.68|10891.65|10891.65|10891.65|10891.65|10890.68|10890.68|0
1649078320000|2022-04-04 13:18:40|10891.73|10891.73|10891.73|10891.73|10891.73|10891.73|10891.73|10891.73|0
1649078330000|2022-04-04 13:18:50|10891.86|10891.86|10890.67|10890.67|10891.86|10891.86|10890.67|10890.67|0
1649078340000|2022-04-04 13:19:00|10890.59|10890.59|10890.59|10890.59|10890.59|10890.59|10890.59|10890.59|0
1649078370000|2022-04-04 13:19:30|10890.71|10890.71|10890.71|10890.71|10890.71|10890.71|10890.71|10890.71|0
1649078380000|2022-04-04 13:19:40|10890.63|10890.63|10890.63|10890.63|10890.63|10890.63|10890.63|10890.63|0
1649078390000|2022-04-04 13:19:50|10890.71|10890.71|10890.71|10890.71|10890.71|10890.71|10890.71|10890.71|0
1649078410000|2022-04-04 13:20:10|10890.87|10890.87|10889.98|10889.98|10890.87|10890.87|10889.98|10889.98|0
1649078440000|2022-04-04 13:20:40|10890.1|10890.1|10888.55|10888.55|10890.1|10890.1|10888.55|10888.55|0
1649078450000|2022-04-04 13:20:50|10888.45|10888.45|10888.45|10888.45|10888.45|10888.45|10888.45|10888.45|0
1649078460000|2022-04-04 13:21:00|10887.26|10887.26|10887.21|10887.21|10887.26|10887.26|10887|10887|0
1649078470000|2022-04-04 13:21:10|10886.03|10886.03|10885.83|10885.83|10886.03|10886.03|10885.83|10885.83|0
1649078490000|2022-04-04 13:21:30|10886.33|10886.33|10886.44|10886.44|10886.53|10886.53|10886.33|10886.33|0
1649078500000|2022-04-04 13:21:40|10886.52|10886.52|10886.67|10886.67|10886.67|10886.67|10886.44|10886.44|0
1649078520000|2022-04-04 13:22:00|10886.51|10886.51|10886.51|10886.51|10886.51|10886.51|10886.51|10886.51|0
1649078530000|2022-04-04 13:22:10|10886.62|10886.62|10886.62|10886.62|10886.62|10886.62|10886.62|10886.62|0
1649078550000|2022-04-04 13:22:30|10885.83|10885.83|10885.83|10885.83|10885.83|10885.83|10885.83|10885.83|0
1649078580000|2022-04-04 13:23:00|10885.48|10885.48|10885.48|10885.48|10885.48|10885.48|10885.48|10885.48|0
1649078590000|2022-04-04 13:23:10|10884.51|10884.51|10884.51|10884.51|10884.51|10884.51|10884.51|10884.51|0
1649078600000|2022-04-04 13:23:20|10884.16|10884.16|10884.16|10884.16|10884.16|10884.16|10884.16|10884.16|0
1649078610000|2022-04-04 13:23:30|10883.82|10883.82|10883.02|10883.02|10883.82|10883.82|10883.02|10883.02|0
1649078620000|2022-04-04 13:23:40|10882.95|10882.95|10882.95|10882.95|10882.95|10882.95|10882.95|10882.95|0
1649078640000|2022-04-04 13:24:00|10882.61|10882.61|10882.45|10882.45|10882.61|10882.61|10882.45|10882.45|0
1649078650000|2022-04-04 13:24:10|10882.28|10882.28|10882.28|10882.28|10882.28|10882.28|10882.28|10882.28|0
1649078660000|2022-04-04 13:24:20|10882.46|10882.46|10882.46|10882.46|10882.46|10882.46|10882.46|10882.46|0
1649078670000|2022-04-04 13:24:30|10882.81|10882.81|10882.81|10882.81|10882.81|10882.81|10882.81|10882.81|0
1649078690000|2022-04-04 13:24:50|10883.21|10883.21|10883.21|10883.21|10883.21|10883.21|10883.21|10883.21|0
1649078700000|2022-04-04 13:25:00|10882.24|10882.24|10882.12|10882.12|10882.24|10882.24|10882.12|10882.12|0
1649078710000|2022-04-04 13:25:10|10882.03|10882.03|10880.85|10880.85|10882.03|10882.03|10880.85|10880.85|0
1649078720000|2022-04-04 13:25:20|10880.64|10880.64|10880.64|10880.64|10880.64|10880.64|10880.64|10880.64|0
1649078740000|2022-04-04 13:25:40|10880.48|10880.48|10880.25|10880.25|10880.48|10880.48|10880.25|10880.25|0
1649078750000|2022-04-04 13:25:50|10880.27|10880.27|10880.07|10880.07|10880.27|10880.27|10880.07|10880.07|0
1649078760000|2022-04-04 13:26:00|10879.65|10879.65|10879.23|10879.23|10879.65|10879.65|10879.23|10879.23|0
1649078770000|2022-04-04 13:26:10|10879.09|10879.09|10879.09|10879.09|10879.09|10879.09|10879.09|10879.09|0
1649078780000|2022-04-04 13:26:20|10878.93|10878.93|10878.93|10878.93|10878.93|10878.93|10878.93|10878.93|0
1649078800000|2022-04-04 13:26:40|10879.05|10879.05|10879.26|10879.26|10879.26|10879.26|10879.05|10879.05|0
1649078810000|2022-04-04 13:26:50|10880.44|10880.44|10880.44|10880.44|10880.44|10880.44|10880.44|10880.44|0
1649078820000|2022-04-04 13:27:00|10880.55|10880.55|10880.51|10880.51|10880.55|10880.55|10880.51|10880.51|0
1649078830000|2022-04-04 13:27:10|10881.69|10881.69|10881.69|10881.69|10881.69|10881.69|10881.69|10881.69|0
1649078860000|2022-04-04 13:27:40|10881.49|10881.49|10881.41|10881.41|10881.49|10881.49|10881.41|10881.41|0
1649078880000|2022-04-04 13:28:00|10881.35|10881.35|10880.37|10880.37|10881.35|10881.35|10880.37|10880.37|0
1649078890000|2022-04-04 13:28:10|10879.19|10879.19|10879.19|10879.19|10879.19|10879.19|10879.19|10879.19|0
1649078900000|2022-04-04 13:28:20|10879.12|10879.12|10879.12|10879.12|10879.12|10879.12|10879.12|10879.12|0
1649078920000|2022-04-04 13:28:40|10879.05|10879.05|10879.05|10879.05|10879.05|10879.05|10879.05|10879.05|0
1649078940000|2022-04-04 13:29:00|10878.89|10878.89|10878.85|10878.85|10879.09|10879.09|10878.85|10878.85|0
1649078950000|2022-04-04 13:29:10|10879.19|10879.19|10879.19|10879.19|10879.19|10879.19|10879.19|10879.19|0
1649078960000|2022-04-04 13:29:20|10879.31|10879.31|10879.49|10879.49|10879.49|10879.49|10879.31|10879.31|0
1649078980000|2022-04-04 13:29:40|10880.68|10880.68|10878.46|10878.46|10880.68|10880.68|10878.46|10878.46|0
1649078990000|2022-04-04 13:29:50|10878.2|10878.2|10878.18|10878.18|10878.39|10878.39|10878.18|10878.18|0
1649079000000|2022-04-04 13:30:00|10877.79|10877.79|10877.19|10877.19|10878.43|10878.43|10877.19|10877.19|0
1649079010000|2022-04-04 13:30:10|10877.06|10877.06|10872.78|10872.78|10877.06|10877.06|10872.78|10872.78|0
1649079020000|2022-04-04 13:30:20|10872.86|10872.86|10872.7|10872.7|10872.86|10872.86|10872.7|10872.7|0
1649079030000|2022-04-04 13:30:30|10872.83|10872.83|10872.83|10872.83|10872.83|10872.83|10872.83|10872.83|0
1649079040000|2022-04-04 13:30:40|10872.73|10872.73|10872.83|10872.83|10872.83|10872.83|10872.73|10872.73|0
1649079050000|2022-04-04 13:30:50|10872.9|10872.9|10872.98|10872.98|10872.98|10872.98|10872.9|10872.9|0
1649079060000|2022-04-04 13:31:00|10872.48|10872.48|10869.22|10869.22|10872.48|10872.48|10869.22|10869.22|0
1649079080000|2022-04-04 13:31:20|10869.05|10869.05|10869.05|10869.05|10869.05|10869.05|10869.05|10869.05|0
1649079090000|2022-04-04 13:31:30|10869.23|10869.23|10869.23|10869.23|10869.23|10869.23|10869.23|10869.23|0
1649079100000|2022-04-04 13:31:40|10869.13|10869.13|10869.17|10869.17|10869.35|10869.35|10868.93|10868.93|0
1649079110000|2022-04-04 13:31:50|10870.15|10870.15|10872.19|10872.19|10872.19|10872.19|10870.15|10870.15|0
1649079120000|2022-04-04 13:32:00|10872.35|10872.35|10872.35|10872.35|10872.35|10872.35|10872.35|10872.35|0
1649079130000|2022-04-04 13:32:10|10871.16|10871.16|10869.58|10869.58|10871.16|10871.16|10869.58|10869.58|0
1649079140000|2022-04-04 13:32:20|10869.35|10869.35|10869.5|10869.5|10869.73|10869.73|10869.04|10869.04|0
1649079150000|2022-04-04 13:32:30|10869.8|10869.8|10869.71|10869.71|10869.8|10869.8|10869.71|10869.71|0
1649079160000|2022-04-04 13:32:40|10869.97|10869.97|10869.97|10869.97|10869.97|10869.97|10869.97|10869.97|0
1649079170000|2022-04-04 13:32:50|10869.8|10869.8|10870.41|10870.41|10870.41|10870.41|10869.8|10869.8|0
1649079180000|2022-04-04 13:33:00|10870.5|10870.5|10869.52|10869.52|10870.5|10870.5|10869.52|10869.52|0
1649079200000|2022-04-04 13:33:20|10869.36|10869.36|10869.36|10869.36|10869.36|10869.36|10869.36|10869.36|0
1649079210000|2022-04-04 13:33:30|10869.16|10869.16|10869.57|10869.57|10869.78|10869.78|10869.16|10869.16|0
1649079220000|2022-04-04 13:33:40|10869.7|10869.7|10869.54|10869.54|10869.7|10869.7|10869.54|10869.54|0
1649079230000|2022-04-04 13:33:50|10869.64|10869.64|10869.64|10869.64|10869.64|10869.64|10869.64|10869.64|0
1649079240000|2022-04-04 13:34:00|10869.29|10869.29|10863.09|10863.09|10869.29|10869.29|10860.92|10860.92|0
1649079250000|2022-04-04 13:34:10|10862.99|10862.99|10864.02|10864.02|10864.02|10864.02|10862.78|10862.78|0
1649079260000|2022-04-04 13:34:20|10864.28|10864.28|10866.01|10866.01|10866.01|10866.01|10864.28|10864.28|0
1649079270000|2022-04-04 13:34:30|10866.21|10866.21|10866.21|10866.21|10866.21|10866.21|10866.21|10866.21|0
1649079280000|2022-04-04 13:34:40|10865.88|10865.88|10865.88|10865.88|10865.88|10865.88|10865.88|10865.88|0
1649079290000|2022-04-04 13:34:50|10867.07|10867.07|10866.86|10866.86|10867.07|10867.07|10865.88|10865.88|0
1649079300000|2022-04-04 13:35:00|10867.84|10867.84|10867.77|10867.77|10867.84|10867.84|10867.77|10867.77|0
1649079310000|2022-04-04 13:35:10|10867.61|10867.61|10868.29|10868.29|10868.35|10868.35|10867.61|10867.61|0
1649079320000|2022-04-04 13:35:20|10866.96|10866.96|10867.57|10867.57|10867.57|10867.57|10866.96|10866.96|0
1649079330000|2022-04-04 13:35:30|10867.45|10867.45|10866.85|10866.85|10867.45|10867.45|10866.85|10866.85|0
1649079350000|2022-04-04 13:35:50|10866.71|10866.71|10866.68|10866.68|10866.71|10866.71|10866.55|10866.55|0
1649079360000|2022-04-04 13:36:00|10866.47|10866.47|10866.47|10866.47|10866.47|10866.47|10866.47|10866.47|0
1649079370000|2022-04-04 13:36:10|10867.45|10867.45|10867.91|10867.91|10869.17|10869.17|10867.45|10867.45|0
1649079380000|2022-04-04 13:36:20|10868.04|10868.04|10868.28|10868.28|10868.28|10868.28|10868.04|10868.04|0
1649079390000|2022-04-04 13:36:30|10867.88|10867.88|10867.88|10867.88|10868.28|10868.28|10867.88|10867.88|0
1649079400000|2022-04-04 13:36:40|10867.8|10867.8|10868.98|10868.98|10868.98|10868.98|10867.8|10867.8|0
1649079410000|2022-04-04 13:36:50|10869.38|10869.38|10869.5|10869.5|10869.5|10869.5|10869.38|10869.38|0
1649079420000|2022-04-04 13:37:00|10869.66|10869.66|10869.66|10869.66|10869.66|10869.66|10869.66|10869.66|0
1649079430000|2022-04-04 13:37:10|10869.87|10869.87|10869.4|10869.4|10869.87|10869.87|10869.4|10869.4|0
1649079440000|2022-04-04 13:37:20|10868.89|10868.89|10869.94|10869.94|10869.94|10869.94|10868.89|10868.89|0
1649079450000|2022-04-04 13:37:30|10870.92|10870.92|10871.33|10871.33|10871.33|10871.33|10870.92|10870.92|0
1649079460000|2022-04-04 13:37:40|10870.98|10870.98|10871.25|10871.25|10871.25|10871.25|10870.78|10870.78|0
1649079470000|2022-04-04 13:37:50|10871.64|10871.64|10871.64|10871.64|10871.64|10871.64|10871.64|10871.64|0
1649079480000|2022-04-04 13:38:00|10871.76|10871.76|10871.76|10871.76|10871.76|10871.76|10871.76|10871.76|0
1649079490000|2022-04-04 13:38:10|10871.97|10871.97|10875.23|10875.23|10875.23|10875.23|10871.97|10871.97|0
1649079500000|2022-04-04 13:38:20|10876.02|10876.02|10873.62|10873.62|10876.17|10876.17|10873.62|10873.62|0
1649079520000|2022-04-04 13:38:40|10873.95|10873.95|10874.39|10874.39|10874.74|10874.74|10873.95|10873.95|0
1649079530000|2022-04-04 13:38:50|10875.37|10875.37|10876.73|10876.73|10876.73|10876.73|10875.37|10875.37|0
1649079540000|2022-04-04 13:39:00|10877.09|10877.09|10876.11|10876.11|10877.09|10877.09|10876.11|10876.11|0
1649079550000|2022-04-04 13:39:10|10875.72|10875.72|10875.55|10875.55|10875.72|10875.72|10875.55|10875.55|0
1649079560000|2022-04-04 13:39:20|10876.53|10876.53|10876.62|10876.62|10876.62|10876.62|10876.53|10876.53|0
1649079570000|2022-04-04 13:39:30|10876.42|10876.42|10878.09|10878.09|10878.51|10878.51|10876.15|10876.15|0
1649079590000|2022-04-04 13:39:50|10877.98|10877.98|10877.86|10877.86|10877.98|10877.98|10877.86|10877.86|0
1649079600000|2022-04-04 13:40:00|10878.26|10878.26|10881.65|10881.65|10882.44|10882.44|10878.26|10878.26|0
1649079610000|2022-04-04 13:40:10|10881.77|10881.77|10881.77|10881.77|10882.74|10882.74|10881.77|10881.77|0
1649079640000|2022-04-04 13:40:40|10881.93|10881.93|10881.03|10881.03|10882.01|10882.01|10881.03|10881.03|0
1649079650000|2022-04-04 13:40:50|10880.63|10880.63|10879.33|10879.33|10880.63|10880.63|10879.33|10879.33|0
1649079670000|2022-04-04 13:41:10|10879.5|10879.5|10879.5|10879.5|10879.5|10879.5|10879.5|10879.5|0
1649079690000|2022-04-04 13:41:30|10880.48|10880.48|10880.48|10880.48|10880.48|10880.48|10880.48|10880.48|0
1649079710000|2022-04-04 13:41:50|10880.38|10880.38|10877.43|10877.43|10880.38|10880.38|10877.43|10877.43|0
1649079730000|2022-04-04 13:42:10|10878.62|10878.62|10878.16|10878.16|10878.62|10878.62|10878.06|10878.06|0
1649079750000|2022-04-04 13:42:30|10878.33|10878.33|10878.33|10878.33|10878.33|10878.33|10878.33|10878.33|0
1649079760000|2022-04-04 13:42:40|10878.44|10878.44|10878.44|10878.44|10878.44|10878.44|10878.44|10878.44|0
1649079780000|2022-04-04 13:43:00|10878.28|10878.28|10879.26|10879.26|10879.46|10879.46|10878.28|10878.28|0
1649079790000|2022-04-04 13:43:10|10878.74|10878.74|10878.03|10878.03|10879.22|10879.22|10878.03|10878.03|0
1649079800000|2022-04-04 13:43:20|10878.11|10878.11|10878.11|10878.11|10878.11|10878.11|10878.11|10878.11|0
1649079810000|2022-04-04 13:43:30|10878.34|10878.34|10879.6|10879.6|10879.6|10879.6|10878.16|10878.16|0
1649079820000|2022-04-04 13:43:40|10880.78|10880.78|10882.65|10882.65|10882.65|10882.65|10880.78|10880.78|0
1649079830000|2022-04-04 13:43:50|10882.49|10882.49|10882.71|10882.71|10882.71|10882.71|10882.49|10882.49|0
1649079840000|2022-04-04 13:44:00|10882.81|10882.81|10883.78|10883.78|10883.78|10883.78|10882.81|10882.81|0
1649079850000|2022-04-04 13:44:10|10882.81|10882.81|10882.81|10882.81|10882.81|10882.81|10882.81|10882.81|0
1649079860000|2022-04-04 13:44:20|10882.93|10882.93|10882.93|10882.93|10882.93|10882.93|10882.93|10882.93|0
1649079880000|2022-04-04 13:44:40|10883.43|10883.43|10883.43|10883.43|10883.43|10883.43|10883.43|10883.43|0
1649079890000|2022-04-04 13:44:50|10884.41|10884.41|10884.41|10884.41|10884.41|10884.41|10884.41|10884.41|0
1649079900000|2022-04-04 13:45:00|10884.57|10884.57|10884.57|10884.57|10884.57|10884.57|10884.57|10884.57|0
1649079910000|2022-04-04 13:45:10|10884.68|10884.68|10884.84|10884.84|10884.84|10884.84|10884.68|10884.68|0
1649079920000|2022-04-04 13:45:20|10885.08|10885.08|10883.38|10883.38|10885.08|10885.08|10882.99|10882.99|0
1649079930000|2022-04-04 13:45:30|10884.57|10884.57|10884.96|10884.96|10884.96|10884.96|10884.57|10884.57|0
1649079940000|2022-04-04 13:45:40|10885.29|10885.29|10887.14|10887.14|10887.14|10887.14|10885.29|10885.29|0
1649079950000|2022-04-04 13:45:50|10887.56|10887.56|10887.77|10887.77|10887.77|10887.77|10887.56|10887.56|0
1649079960000|2022-04-04 13:46:00|10886.37|10886.37|10886.16|10886.16|10886.37|10886.37|10886.16|10886.16|0
1649079970000|2022-04-04 13:46:10|10887.35|10887.35|10886.88|10886.88|10887.78|10887.78|10886.81|10886.81|0
1649079990000|2022-04-04 13:46:30|10885.91|10885.91|10885.49|10885.49|10885.91|10885.91|10885.49|10885.49|0
1649080000000|2022-04-04 13:46:40|10885.09|10885.09|10884.81|10884.81|10885.09|10885.09|10884.81|10884.81|0
1649080010000|2022-04-04 13:46:50|10884.71|10884.71|10884.95|10884.95|10884.95|10884.95|10884.71|10884.71|0
1649080020000|2022-04-04 13:47:00|10884.78|10884.78|10884.78|10884.78|10884.78|10884.78|10884.78|10884.78|0
1649080030000|2022-04-04 13:47:10|10884.63|10884.63|10885.17|10885.17|10885.17|10885.17|10884.63|10884.63|0
1649080040000|2022-04-04 13:47:20|10885.33|10885.33|10885.33|10885.33|10885.33|10885.33|10885.33|10885.33|0
1649080060000|2022-04-04 13:47:40|10886.02|10886.02|10885.22|10885.22|10886.02|10886.02|10885.22|10885.22|0
1649080080000|2022-04-04 13:48:00|10886.41|10886.41|10885.72|10885.72|10886.41|10886.41|10885.72|10885.72|0
1649080100000|2022-04-04 13:48:20|10884.54|10884.54|10884.54|10884.54|10884.54|10884.54|10884.54|10884.54|0
1649080110000|2022-04-04 13:48:30|10884.08|10884.08|10883.68|10883.68|10884.08|10884.08|10883.68|10883.68|0
1649080120000|2022-04-04 13:48:40|10884.86|10884.86|10884.86|10884.86|10884.86|10884.86|10884.86|10884.86|0
1649080140000|2022-04-04 13:49:00|10884.6|10884.6|10885.18|10885.18|10885.18|10885.18|10884.6|10884.6|0
1649080150000|2022-04-04 13:49:10|10885.39|10885.39|10885.65|10885.65|10885.65|10885.65|10885.39|10885.39|0
1649080160000|2022-04-04 13:49:20|10885.49|10885.49|10885.49|10885.49|10885.49|10885.49|10885.49|10885.49|0
1649080180000|2022-04-04 13:49:40|10886.46|10886.46|10886.46|10886.46|10886.46|10886.46|10886.46|10886.46|0
1649080190000|2022-04-04 13:49:50|10886.86|10886.86|10888.21|10888.21|10888.62|10888.62|10886.86|10886.86|0
1649080200000|2022-04-04 13:50:00|10888.48|10888.48|10894.2|10894.2|10894.2|10894.2|10888.48|10888.48|0
1649080210000|2022-04-04 13:50:10|10894.38|10894.38|10895.13|10895.13|10895.13|10895.13|10894.38|10894.38|0
1649080220000|2022-04-04 13:50:20|10894.96|10894.96|10892.67|10892.67|10894.96|10894.96|10892.67|10892.67|0
1649080230000|2022-04-04 13:50:30|10892.5|10892.5|10890.87|10890.87|10892.5|10892.5|10890.37|10890.37|0
1649080240000|2022-04-04 13:50:40|10891.27|10891.27|10893.3|10893.3|10893.45|10893.45|10891.27|10891.27|0
1649080250000|2022-04-04 13:50:50|10893.45|10893.45|10893.45|10893.45|10893.45|10893.45|10893.45|10893.45|0
1649080260000|2022-04-04 13:51:00|10893.34|10893.34|10891.06|10891.06|10893.36|10893.36|10891.06|10891.06|0
1649080270000|2022-04-04 13:51:10|10891|10891|10890.42|10890.42|10891|10891|10890.02|10890.02|0
1649080300000|2022-04-04 13:51:40|10890.28|10890.28|10890.28|10890.28|10890.28|10890.28|10890.28|10890.28|0
1649080310000|2022-04-04 13:51:50|10890.54|10890.54|10889.71|10889.71|10890.96|10890.96|10889.71|10889.71|0
1649080320000|2022-04-04 13:52:00|10890.68|10890.68|10889.71|10889.71|10890.68|10890.68|10889.71|10889.71|0
1649080330000|2022-04-04 13:52:10|10889.5|10889.5|10890.28|10890.28|10890.28|10890.28|10889.3|10889.3|0
1649080340000|2022-04-04 13:52:20|10889.88|10889.88|10890.35|10890.35|10890.35|10890.35|10889.88|10889.88|0
1649080350000|2022-04-04 13:52:30|10891.14|10891.14|10890.35|10890.35|10891.14|10891.14|10890.35|10890.35|0
1649080360000|2022-04-04 13:52:40|10891.33|10891.33|10890.93|10890.93|10891.33|10891.33|10890.93|10890.93|0
1649080370000|2022-04-04 13:52:50|10891.33|10891.33|10891.72|10891.72|10891.72|10891.72|10890.93|10890.93|0
1649080380000|2022-04-04 13:53:00|10890.54|10890.54|10889.17|10889.17|10890.54|10890.54|10889.17|10889.17|0
1649080390000|2022-04-04 13:53:10|10888.96|10888.96|10888.96|10888.96|10888.96|10888.96|10888.96|10888.96|0
1649080420000|2022-04-04 13:53:40|10887.98|10887.98|10888.48|10888.48|10888.48|10888.48|10887.98|10887.98|0
1649080440000|2022-04-04 13:54:00|10889.46|10889.46|10889.11|10889.11|10889.8|10889.8|10889.11|10889.11|0
1649080450000|2022-04-04 13:54:10|10889.26|10889.26|10884.98|10884.98|10889.26|10889.26|10884.88|10884.88|0
1649080470000|2022-04-04 13:54:30|10884.77|10884.77|10887|10887|10887|10887|10884.77|10884.77|0
1649080480000|2022-04-04 13:54:40|10886.61|10886.61|10886.61|10886.61|10886.61|10886.61|10886.61|10886.61|0
1649080490000|2022-04-04 13:54:50|10886.37|10886.37|10886.3|10886.3|10886.37|10886.37|10886.3|10886.3|0
1649080500000|2022-04-04 13:55:00|10886.18|10886.18|10885.84|10885.84|10886.18|10886.18|10885.84|10885.84|0
1649080510000|2022-04-04 13:55:10|10885.72|10885.72|10885.72|10885.72|10885.72|10885.72|10885.72|10885.72|0
1649080520000|2022-04-04 13:55:20|10886.52|10886.52|10885.4|10885.4|10886.52|10886.52|10885.4|10885.4|0
1649080530000|2022-04-04 13:55:30|10885|10885|10885.78|10885.78|10885.78|10885.78|10884.6|10884.6|0
1649080540000|2022-04-04 13:55:40|10885.57|10885.57|10885.57|10885.57|10885.57|10885.57|10885.57|10885.57|0
1649080550000|2022-04-04 13:55:50|10885.18|10885.18|10884.43|10884.43|10885.18|10885.18|10884.2|10884.2|0
1649080560000|2022-04-04 13:56:00|10884.83|10884.83|10886.36|10886.36|10886.36|10886.36|10884.55|10884.55|0
1649080570000|2022-04-04 13:56:10|10886.16|10886.16|10886.16|10886.16|10886.16|10886.16|10886.16|10886.16|0
1649080580000|2022-04-04 13:56:20|10885.76|10885.76|10885.56|10885.56|10885.76|10885.76|10885.56|10885.56|0
1649080590000|2022-04-04 13:56:30|10885.48|10885.48|10885.48|10885.48|10885.48|10885.48|10885.48|10885.48|0
1649080600000|2022-04-04 13:56:40|10885.56|10885.56|10885.56|10885.56|10885.56|10885.56|10885.56|10885.56|0
1649080610000|2022-04-04 13:56:50|10883.6|10883.6|10883.6|10883.6|10883.6|10883.6|10883.6|10883.6|0
1649080620000|2022-04-04 13:57:00|10883.26|10883.26|10882.86|10882.86|10883.26|10883.26|10882.86|10882.86|0
1649080630000|2022-04-04 13:57:10|10882.46|10882.46|10882.68|10882.68|10882.68|10882.68|10882.34|10882.34|0
1649080640000|2022-04-04 13:57:20|10882.82|10882.82|10882.82|10882.82|10882.82|10882.82|10882.82|10882.82|0
1649080650000|2022-04-04 13:57:30|10882.93|10882.93|10882.93|10882.93|10882.93|10882.93|10882.84|10882.84|0
1649080670000|2022-04-04 13:57:50|10882.63|10882.63|10882.28|10882.28|10882.83|10882.83|10882.28|10882.28|0
1649080680000|2022-04-04 13:58:00|10881.09|10881.09|10881.09|10881.09|10881.09|10881.09|10881.09|10881.09|0
1649080700000|2022-04-04 13:58:20|10880.6|10880.6|10880.66|10880.66|10880.93|10880.93|10880.6|10880.6|0
1649080720000|2022-04-04 13:58:40|10880.45|10880.45|10880.87|10880.87|10880.87|10880.87|10880.45|10880.45|0
1649080740000|2022-04-04 13:59:00|10880.79|10880.79|10880.56|10880.56|10880.79|10880.79|10880.56|10880.56|0
1649080750000|2022-04-04 13:59:10|10880.14|10880.14|10879.74|10879.74|10880.14|10880.14|10879.74|10879.74|0
1649080760000|2022-04-04 13:59:20|10879.68|10879.68|10879.68|10879.68|10879.68|10879.68|10879.68|10879.68|0
1649080770000|2022-04-04 13:59:30|10879.51|10879.51|10879.68|10879.68|10879.68|10879.68|10879.51|10879.51|0
1649080780000|2022-04-04 13:59:40|10879.87|10879.87|10881.12|10881.12|10881.26|10881.26|10879.87|10879.87|0
1649080790000|2022-04-04 13:59:50|10881.52|10881.52|10881.32|10881.32|10881.52|10881.52|10881.32|10881.32|0
1649080800000|2022-04-04 14:00:00|10882.3|10882.3|10882.3|10882.3|10882.3|10882.3|10882.3|10882.3|0
1649080810000|2022-04-04 14:00:10|10882.46|10882.46|10882.46|10882.46|10882.46|10882.46|10882.46|10882.46|0
1649080820000|2022-04-04 14:00:20|10882.86|10882.86|10883.08|10883.08|10883.28|10883.28|10882.86|10882.86|0
1649080830000|2022-04-04 14:00:30|10883.21|10883.21|10883.78|10883.78|10883.78|10883.78|10883.09|10883.09|0
1649080840000|2022-04-04 14:00:40|10883.7|10883.7|10883.7|10883.7|10883.7|10883.7|10883.7|10883.7|0
1649080850000|2022-04-04 14:00:50|10883.82|10883.82|10883.82|10883.82|10883.82|10883.82|10883.82|10883.82|0
1649080860000|2022-04-04 14:01:00|10883.92|10883.92|10883.52|10883.52|10883.92|10883.92|10883.52|10883.52|0
1649080870000|2022-04-04 14:01:10|10883.42|10883.42|10883.42|10883.42|10883.42|10883.42|10883.42|10883.42|0
1649080900000|2022-04-04 14:01:40|10883.62|10883.62|10883.62|10883.62|10883.62|10883.62|10883.62|10883.62|0
1649080910000|2022-04-04 14:01:50|10883.82|10883.82|10883.82|10883.82|10883.82|10883.82|10883.82|10883.82|0
1649080920000|2022-04-04 14:02:00|10884.33|10884.33|10884.33|10884.33|10884.33|10884.33|10884.33|10884.33|0
1649080940000|2022-04-04 14:02:20|10884.25|10884.25|10884.35|10884.35|10884.35|10884.35|10884.25|10884.25|0
1649080950000|2022-04-04 14:02:30|10884.02|10884.02|10884.02|10884.02|10884.02|10884.02|10884.02|10884.02|0
1649080960000|2022-04-04 14:02:40|10881.35|10881.35|10881.26|10881.26|10881.35|10881.35|10881.26|10881.26|0
1649080970000|2022-04-04 14:02:50|10881.18|10881.18|10880.58|10880.58|10881.18|10881.18|10880.58|10880.58|0
1649080980000|2022-04-04 14:03:00|10880.66|10880.66|10880.45|10880.45|10880.66|10880.66|10880.45|10880.45|0
1649080990000|2022-04-04 14:03:10|10880.85|10880.85|10881.03|10881.03|10881.43|10881.43|10880.85|10880.85|0
1649081010000|2022-04-04 14:03:30|10879.9|10879.9|10879.31|10879.31|10879.9|10879.9|10878.31|10878.31|0
1649081020000|2022-04-04 14:03:40|10879.65|10879.65|10878.8|10878.8|10879.65|10879.65|10878.8|10878.8|0
1649081030000|2022-04-04 14:03:50|10879.01|10879.01|10878.61|10878.61|10879.01|10879.01|10878.49|10878.49|0
1649081040000|2022-04-04 14:04:00|10878.35|10878.35|10878.35|10878.35|10878.35|10878.35|10878.35|10878.35|0
1649081050000|2022-04-04 14:04:10|10879.53|10879.53|10879.53|10879.53|10879.53|10879.53|10879.53|10879.53|0
1649081060000|2022-04-04 14:04:20|10879.93|10879.93|10879.93|10879.93|10879.93|10879.93|10879.93|10879.93|0
1649081080000|2022-04-04 14:04:40|10879.7|10879.7|10877.53|10877.53|10879.7|10879.7|10877.53|10877.53|0
1649081090000|2022-04-04 14:04:50|10876.35|10876.35|10875.66|10875.66|10876.35|10876.35|10875.66|10875.66|0
1649081100000|2022-04-04 14:05:00|10874.68|10874.68|10875.8|10875.8|10875.86|10875.86|10874.68|10874.68|0
1649081110000|2022-04-04 14:05:10|10875.87|10875.87|10876.67|10876.67|10876.67|10876.67|10875.87|10875.87|0
1649081140000|2022-04-04 14:05:40|10876.8|10876.8|10877.27|10877.27|10877.27|10877.27|10876.8|10876.8|0
1649081150000|2022-04-04 14:05:50|10876.97|10876.97|10878.29|10878.29|10878.29|10878.29|10876.91|10876.91|0
1649081170000|2022-04-04 14:06:10|10878.49|10878.49|10878.49|10878.49|10878.49|10878.49|10878.49|10878.49|0
1649081180000|2022-04-04 14:06:20|10878.07|10878.07|10877.44|10877.44|10878.07|10878.07|10877.44|10877.44|0
1649081190000|2022-04-04 14:06:30|10877.83|10877.83|10878.17|10878.17|10878.17|10878.17|10877.83|10877.83|0
1649081200000|2022-04-04 14:06:40|10879.14|10879.14|10879.14|10879.14|10879.14|10879.14|10879.14|10879.14|0
1649081210000|2022-04-04 14:06:50|10879.39|10879.39|10879.69|10879.69|10879.69|10879.69|10879.19|10879.19|0
1649081220000|2022-04-04 14:07:00|10879.29|10879.29|10879.29|10879.29|10879.29|10879.29|10879.29|10879.29|0
1649081240000|2022-04-04 14:07:20|10878.31|10878.31|10878.31|10878.31|10878.31|10878.31|10878.31|10878.31|0
1649081250000|2022-04-04 14:07:30|10877.34|10877.34|10878.37|10878.37|10878.37|10878.37|10877.34|10877.34|0
1649081260000|2022-04-04 14:07:40|10878.59|10878.59|10877.93|10877.93|10878.98|10878.98|10877.93|10877.93|0
1649081270000|2022-04-04 14:07:50|10877.76|10877.76|10876.79|10876.79|10877.76|10877.76|10876.79|10876.79|0
1649081280000|2022-04-04 14:08:00|10876.67|10876.67|10876.92|10876.92|10876.95|10876.95|10876.53|10876.53|0
1649081290000|2022-04-04 14:08:10|10877.32|10877.32|10876.13|10876.13|10877.32|10877.32|10875.74|10875.74|0
1649081300000|2022-04-04 14:08:20|10875.74|10875.74|10875.74|10875.74|10875.74|10875.74|10875.74|10875.74|0
1649081320000|2022-04-04 14:08:40|10875.34|10875.34|10875.74|10875.74|10875.74|10875.74|10875.34|10875.34|0
1649081340000|2022-04-04 14:09:00|10875.6|10875.6|10875.6|10875.6|10875.6|10875.6|10875.26|10875.26|0
1649081350000|2022-04-04 14:09:10|10876.57|10876.57|10877.55|10877.55|10877.55|10877.55|10876.57|10876.57|0
1649081360000|2022-04-04 14:09:20|10876.57|10876.57|10876.97|10876.97|10876.97|10876.97|10876.57|10876.57|0
1649081370000|2022-04-04 14:09:30|10876.57|10876.57|10876.22|10876.22|10876.57|10876.57|10876.22|10876.22|0
1649081390000|2022-04-04 14:09:50|10875.96|10875.96|10875.78|10875.78|10875.96|10875.96|10875.78|10875.78|0
1649081400000|2022-04-04 14:10:00|10875.6|10875.6|10875.49|10875.49|10875.68|10875.68|10875.42|10875.42|0
1649081410000|2022-04-04 14:10:10|10875.84|10875.84|10877.43|10877.43|10877.43|10877.43|10875.66|10875.66|0
1649081420000|2022-04-04 14:10:20|10878.41|10878.41|10879.95|10879.95|10880.12|10880.12|10878.41|10878.41|0
1649081430000|2022-04-04 14:10:30|10880.03|10880.03|10881.53|10881.53|10881.53|10881.53|10878.85|10878.85|0
1649081440000|2022-04-04 14:10:40|10881.61|10881.61|10881.64|10881.64|10881.85|10881.85|10881.51|10881.51|0
1649081450000|2022-04-04 14:10:50|10882.43|10882.43|10882.64|10882.64|10882.64|10882.64|10882.43|10882.43|0
1649081460000|2022-04-04 14:11:00|10882.76|10882.76|10883.16|10883.16|10883.16|10883.16|10882.76|10882.76|0
1649081470000|2022-04-04 14:11:10|10884.13|10884.13|10885.32|10885.32|10886.5|10886.5|10884.13|10884.13|0
1649081480000|2022-04-04 14:11:20|10885.53|10885.53|10888.01|10888.01|10888.01|10888.01|10885.53|10885.53|0
1649081490000|2022-04-04 14:11:30|10885.64|10885.64|10885.84|10885.84|10887.03|10887.03|10885.64|10885.64|0
1649081500000|2022-04-04 14:11:40|10885.45|10885.45|10885.42|10885.42|10885.45|10885.45|10885.42|10885.42|0
1649081510000|2022-04-04 14:11:50|10885.73|10885.73|10885.69|10885.69|10885.73|10885.73|10885.52|10885.52|0
1649081520000|2022-04-04 14:12:00|10885.99|10885.99|10886.12|10886.12|10886.12|10886.12|10885.99|10885.99|0
1649081530000|2022-04-04 14:12:10|10885.79|10885.79|10885.21|10885.21|10886.29|10886.29|10885.21|10885.21|0
1649081550000|2022-04-04 14:12:30|10885.37|10885.37|10884.52|10884.52|10885.49|10885.49|10884.52|10884.52|0
1649081560000|2022-04-04 14:12:40|10884.59|10884.59|10884.46|10884.46|10884.67|10884.67|10884.46|10884.46|0
1649081570000|2022-04-04 14:12:50|10884.25|10884.25|10884.07|10884.07|10884.25|10884.25|10884.07|10884.07|0
1649081580000|2022-04-04 14:13:00|10883.09|10883.09|10883.09|10883.09|10883.09|10883.09|10883.09|10883.09|0
1649081590000|2022-04-04 14:13:10|10883.18|10883.18|10882.49|10882.49|10883.18|10883.18|10882.09|10882.09|0
1649081600000|2022-04-04 14:13:20|10881.52|10881.52|10880.51|10880.51|10881.52|10881.52|10880.51|10880.51|0
1649081610000|2022-04-04 14:13:30|10880.25|10880.25|10878.15|10878.15|10880.51|10880.51|10878.15|10878.15|0
1649081620000|2022-04-04 14:13:40|10877.8|10877.8|10877.97|10877.97|10877.97|10877.97|10877.8|10877.8|0
1649081630000|2022-04-04 14:13:50|10877.55|10877.55|10876.96|10876.96|10878.73|10878.73|10876.96|10876.96|0
1649081640000|2022-04-04 14:14:00|10876.72|10876.72|10876.26|10876.26|10876.72|10876.72|10876.26|10876.26|0
1649081650000|2022-04-04 14:14:10|10876.08|10876.08|10875.78|10875.78|10876.08|10876.08|10875.78|10875.78|0
1649081660000|2022-04-04 14:14:20|10875.86|10875.86|10875.86|10875.86|10875.86|10875.86|10875.86|10875.86|0
1649081670000|2022-04-04 14:14:30|10875.46|10875.46|10874.67|10874.67|10875.86|10875.86|10874.67|10874.67|0
1649081680000|2022-04-04 14:14:40|10873.7|10873.7|10871.98|10871.98|10873.7|10873.7|10871.98|10871.98|0
1649081690000|2022-04-04 14:14:50|10871.85|10871.85|10871.85|10871.85|10871.85|10871.85|10871.85|10871.85|0
1649081700000|2022-04-04 14:15:00|10871.7|10871.7|10872.09|10872.09|10872.09|10872.09|10871.7|10871.7|0
1649081710000|2022-04-04 14:15:10|10871.93|10871.93|10871.56|10871.56|10871.93|10871.93|10871.56|10871.56|0
1649081720000|2022-04-04 14:15:20|10871.3|10871.3|10870.51|10870.51|10871.69|10871.69|10870.51|10870.51|0
1649081730000|2022-04-04 14:15:30|10870.11|10870.11|10870.11|10870.11|10870.11|10870.11|10870.11|10870.11|0
1649081740000|2022-04-04 14:15:40|10870.51|10870.51|10870.43|10870.43|10870.51|10870.51|10870.43|10870.43|0
1649081750000|2022-04-04 14:15:50|10870.13|10870.13|10870.13|10870.13|10870.13|10870.13|10870.13|10870.13|0
1649081760000|2022-04-04 14:16:00|10871.11|10871.11|10871.11|10871.11|10871.11|10871.11|10871.11|10871.11|0
1649081770000|2022-04-04 14:16:10|10869.93|10869.93|10869.9|10869.9|10870.11|10870.11|10869.9|10869.9|0
1649081780000|2022-04-04 14:16:20|10869.7|10869.7|10868.78|10868.78|10869.7|10869.7|10868.59|10868.59|0
1649081790000|2022-04-04 14:16:30|10867.59|10867.59|10867.59|10867.59|10867.59|10867.59|10867.59|10867.59|0
1649081800000|2022-04-04 14:16:40|10867.2|10867.2|10867.84|10867.84|10868.26|10868.26|10867.08|10867.08|0
1649081820000|2022-04-04 14:17:00|10866.86|10866.86|10866.76|10866.76|10866.86|10866.86|10865.97|10865.97|0
1649081830000|2022-04-04 14:17:10|10866.85|10866.85|10866.85|10866.85|10866.85|10866.85|10866.85|10866.85|0
1649081840000|2022-04-04 14:17:20|10867.02|10867.02|10866.44|10866.44|10867.02|10867.02|10866.04|10866.04|0
1649081850000|2022-04-04 14:17:30|10866.83|10866.83|10866.44|10866.44|10866.83|10866.83|10866.44|10866.44|0
1649081860000|2022-04-04 14:17:40|10866.11|10866.11|10866.16|10866.16|10866.27|10866.27|10866.11|10866.11|0
1649081870000|2022-04-04 14:17:50|10866.23|10866.23|10865.89|10865.89|10866.23|10866.23|10865.89|10865.89|0
1649081880000|2022-04-04 14:18:00|10865.39|10865.39|10863.18|10863.18|10865.39|10865.39|10863.18|10863.18|0
1649081890000|2022-04-04 14:18:10|10862.78|10862.78|10863.28|10863.28|10863.28|10863.28|10862.78|10862.78|0
1649081900000|2022-04-04 14:18:20|10864.47|10864.47|10864.57|10864.57|10864.57|10864.57|10864.47|10864.47|0
1649081910000|2022-04-04 14:18:30|10864.96|10864.96|10864.86|10864.86|10864.96|10864.96|10864.86|10864.86|0
1649081920000|2022-04-04 14:18:40|10864.41|10864.41|10864.41|10864.41|10864.41|10864.41|10864.41|10864.41|0
1649081950000|2022-04-04 14:19:10|10864.75|10864.75|10864.75|10864.75|10864.75|10864.75|10864.75|10864.75|0
1649081970000|2022-04-04 14:19:30|10864.55|10864.55|10864.35|10864.35|10864.55|10864.55|10864.35|10864.35|0
1649081980000|2022-04-04 14:19:40|10864.28|10864.28|10865.08|10865.08|10865.26|10865.26|10864.28|10864.28|0
1649081990000|2022-04-04 14:19:50|10864.84|10864.84|10864.45|10864.45|10864.84|10864.84|10864.45|10864.45|0
1649082000000|2022-04-04 14:20:00|10863.47|10863.47|10862.36|10862.36|10863.47|10863.47|10862.23|10862.23|0
1649082010000|2022-04-04 14:20:10|10862.21|10862.21|10859.65|10859.65|10862.21|10862.21|10859.65|10859.65|0
1649082020000|2022-04-04 14:20:20|10859.46|10859.46|10859.81|10859.81|10859.81|10859.81|10859.46|10859.46|0
1649082030000|2022-04-04 14:20:30|10860.21|10860.21|10860.21|10860.21|10860.21|10860.21|10860.21|10860.21|0
1649082040000|2022-04-04 14:20:40|10860.55|10860.55|10861.03|10861.03|10861.03|10861.03|10860.55|10860.55|0
1649082050000|2022-04-04 14:20:50|10862.01|10862.01|10863.19|10863.19|10863.19|10863.19|10861.91|10861.91|0
1649082060000|2022-04-04 14:21:00|10862.85|10862.85|10862.85|10862.85|10862.85|10862.85|10862.85|10862.85|0
1649082070000|2022-04-04 14:21:10|10863.05|10863.05|10864.94|10864.94|10864.94|10864.94|10863.05|10863.05|0
1649082080000|2022-04-04 14:21:20|10864.68|10864.68|10864.83|10864.83|10864.83|10864.83|10864.68|10864.68|0
1649082090000|2022-04-04 14:21:30|10866.02|10866.02|10864.83|10864.83|10866.02|10866.02|10864.83|10864.83|0
1649082120000|2022-04-04 14:22:00|10864.63|10864.63|10863.26|10863.26|10864.63|10864.63|10863.26|10863.26|0
1649082130000|2022-04-04 14:22:10|10864.44|10864.44|10867.37|10867.37|10867.37|10867.37|10864.44|10864.44|0
1649082140000|2022-04-04 14:22:20|10867.87|10867.87|10867.87|10867.87|10867.87|10867.87|10867.87|10867.87|0
1649082150000|2022-04-04 14:22:30|10868.03|10868.03|10868.2|10868.2|10868.2|10868.2|10868.03|10868.03|0
1649082160000|2022-04-04 14:22:40|10868.03|10868.03|10871.38|10871.38|10871.38|10871.38|10868.03|10868.03|0
1649082170000|2022-04-04 14:22:50|10871.18|10871.18|10871.1|10871.1|10871.18|10871.18|10871.1|10871.1|0
1649082180000|2022-04-04 14:23:00|10871.89|10871.89|10872.41|10872.41|10872.41|10872.41|10871.89|10871.89|0
1649082200000|2022-04-04 14:23:20|10871.23|10871.23|10871.36|10871.36|10871.36|10871.36|10871.23|10871.23|0
1649082210000|2022-04-04 14:23:30|10871.49|10871.49|10871.49|10871.49|10871.49|10871.49|10871.49|10871.49|0
1649082220000|2022-04-04 14:23:40|10871.84|10871.84|10872.81|10872.81|10872.81|10872.81|10871.84|10871.84|0
1649082230000|2022-04-04 14:23:50|10873.31|10873.31|10873.31|10873.31|10873.31|10873.31|10873.19|10873.19|0
1649082240000|2022-04-04 14:24:00|10874.29|10874.29|10874.81|10874.81|10874.81|10874.81|10874.29|10874.29|0
1649082270000|2022-04-04 14:24:30|10874.12|10874.12|10873.92|10873.92|10874.12|10874.12|10873.92|10873.92|0
1649082280000|2022-04-04 14:24:40|10873.84|10873.84|10874.8|10874.8|10874.8|10874.8|10873.61|10873.61|0
1649082290000|2022-04-04 14:24:50|10874.91|10874.91|10874.91|10874.91|10874.91|10874.91|10874.91|10874.91|0
1649082300000|2022-04-04 14:25:00|10875.14|10875.14|10873.96|10873.96|10875.14|10875.14|10873.96|10873.96|0
1649082310000|2022-04-04 14:25:10|10873.45|10873.45|10872.95|10872.95|10873.45|10873.45|10872.95|10872.95|0
1649082320000|2022-04-04 14:25:20|10872.74|10872.74|10872.53|10872.53|10872.74|10872.74|10872.53|10872.53|0
1649082330000|2022-04-04 14:25:30|10872.26|10872.26|10873.12|10873.12|10873.33|10873.33|10872.15|10872.15|0
1649082340000|2022-04-04 14:25:40|10871.94|10871.94|10870.75|10870.75|10871.94|10871.94|10870.75|10870.75|0
1649082350000|2022-04-04 14:25:50|10870.96|10870.96|10870.96|10870.96|10870.96|10870.96|10870.96|10870.96|0
1649082370000|2022-04-04 14:26:10|10871.07|10871.07|10871.07|10871.07|10871.07|10871.07|10871.07|10871.07|0
1649082380000|2022-04-04 14:26:20|10872.26|10872.26|10874.31|10874.31|10874.31|10874.31|10871.07|10871.07|0
1649082400000|2022-04-04 14:26:40|10875.29|10875.29|10874.97|10874.97|10875.29|10875.29|10874.97|10874.97|0
1649082420000|2022-04-04 14:27:00|10875.94|10875.94|10874.76|10874.76|10875.94|10875.94|10874.76|10874.76|0
1649082430000|2022-04-04 14:27:10|10875.16|10875.16|10874.76|10874.76|10875.16|10875.16|10874.76|10874.76|0
1649082440000|2022-04-04 14:27:20|10875.11|10875.11|10874.26|10874.26|10875.11|10875.11|10874.26|10874.26|0
1649082450000|2022-04-04 14:27:30|10874.33|10874.33|10874.88|10874.88|10874.88|10874.88|10874.33|10874.33|0
1649082460000|2022-04-04 14:27:40|10874.48|10874.48|10874.48|10874.48|10874.48|10874.48|10874.48|10874.48|0
1649082470000|2022-04-04 14:27:50|10874.74|10874.74|10874.59|10874.59|10874.74|10874.74|10874.59|10874.59|0
1649082500000|2022-04-04 14:28:20|10873.41|10873.41|10873.41|10873.41|10873.41|10873.41|10873.41|10873.41|0
1649082510000|2022-04-04 14:28:30|10874.59|10874.59|10874.49|10874.49|10874.59|10874.59|10874.49|10874.49|0
1649082530000|2022-04-04 14:28:50|10875.18|10875.18|10878.06|10878.06|10878.06|10878.06|10874.98|10874.98|0
1649082540000|2022-04-04 14:29:00|10878.14|10878.14|10878.53|10878.53|10878.53|10878.53|10877.9|10877.9|0
1649082550000|2022-04-04 14:29:10|10878.14|10878.14|10880.64|10880.64|10880.64|10880.64|10878.14|10878.14|0
1649082560000|2022-04-04 14:29:20|10880.3|10880.3|10880.3|10880.3|10880.3|10880.3|10880.3|10880.3|0
1649082570000|2022-04-04 14:29:30|10880.56|10880.56|10880.62|10880.62|10880.62|10880.62|10880.56|10880.56|0
1649082580000|2022-04-04 14:29:40|10879.44|10879.44|10882.45|10882.45|10882.45|10882.45|10879.44|10879.44|0
1649082590000|2022-04-04 14:29:50|10884.4|10884.4|10884.61|10884.61|10884.61|10884.61|10884.4|10884.4|0
1649082600000|2022-04-04 14:30:00|10884.28|10884.28|10881.1|10881.1|10884.45|10884.45|10881.1|10881.1|0
1649082610000|2022-04-04 14:30:10|10880.77|10880.77|10880.77|10880.77|10880.77|10880.77|10880.77|10880.77|0
1649082620000|2022-04-04 14:30:20|10879.8|10879.8|10880.77|10880.77|10880.77|10880.77|10879.8|10879.8|0
1649082630000|2022-04-04 14:30:30|10880.93|10880.93|10881.09|10881.09|10881.09|10881.09|10880.93|10880.93|0
1649082640000|2022-04-04 14:30:40|10883.05|10883.05|10883.19|10883.19|10883.35|10883.35|10883.05|10883.05|0
1649082650000|2022-04-04 14:30:50|10884.37|10884.37|10885.69|10885.69|10885.69|10885.69|10884.37|10884.37|0
1649082660000|2022-04-04 14:31:00|10885.76|10885.76|10886.14|10886.14|10886.14|10886.14|10885.76|10885.76|0
1649082670000|2022-04-04 14:31:10|10886.03|10886.03|10886.03|10886.03|10886.03|10886.03|10886.03|10886.03|0
1649082680000|2022-04-04 14:31:20|10885.77|10885.77|10887.07|10887.07|10887.07|10887.07|10885.65|10885.65|0
1649082700000|2022-04-04 14:31:40|10887.18|10887.18|10887.18|10887.18|10887.3|10887.3|10887.18|10887.18|0
1649082720000|2022-04-04 14:32:00|10887.26|10887.26|10887.15|10887.15|10887.26|10887.26|10887.15|10887.15|0
1649082730000|2022-04-04 14:32:10|10886.74|10886.74|10887.72|10887.72|10887.72|10887.72|10886.74|10886.74|0
1649082740000|2022-04-04 14:32:20|10887.85|10887.85|10887.85|10887.85|10887.85|10887.85|10887.85|10887.85|0
1649082760000|2022-04-04 14:32:40|10888.25|10888.25|10889.22|10889.22|10889.22|10889.22|10888.25|10888.25|0
1649082770000|2022-04-04 14:32:50|10890.2|10890.2|10891.18|10891.18|10891.18|10891.18|10890.2|10890.2|0
1649082780000|2022-04-04 14:33:00|10891.06|10891.06|10889.64|10889.64|10891.06|10891.06|10889.64|10889.64|0
1649082790000|2022-04-04 14:33:10|10889.71|10889.71|10888.52|10888.52|10889.71|10889.71|10888.52|10888.52|0
1649082800000|2022-04-04 14:33:20|10888.32|10888.32|10888.08|10888.08|10888.32|10888.32|10888.08|10888.08|0
1649082810000|2022-04-04 14:33:30|10884.17|10884.17|10884.17|10884.17|10884.17|10884.17|10884.17|10884.17|0
1649082820000|2022-04-04 14:33:40|10885.14|10885.14|10885.03|10885.03|10885.14|10885.14|10885.03|10885.03|0
1649082830000|2022-04-04 14:33:50|10884.96|10884.96|10885.49|10885.49|10885.49|10885.49|10884.96|10884.96|0
1649082840000|2022-04-04 14:34:00|10885.66|10885.66|10886.16|10886.16|10886.28|10886.28|10885.66|10885.66|0
1649082850000|2022-04-04 14:34:10|10886.31|10886.31|10886.43|10886.43|10886.43|10886.43|10886.31|10886.31|0
1649082880000|2022-04-04 14:34:40|10886.22|10886.22|10886.32|10886.32|10886.45|10886.45|10885.34|10885.34|0
1649082890000|2022-04-04 14:34:50|10887.3|10887.3|10887.3|10887.3|10887.3|10887.3|10887.3|10887.3|0
1649082900000|2022-04-04 14:35:00|10886.89|10886.89|10888.34|10888.34|10888.34|10888.34|10886.89|10886.89|0
1649082910000|2022-04-04 14:35:10|10888.22|10888.22|10888.22|10888.22|10888.22|10888.22|10888.22|10888.22|0
1649082920000|2022-04-04 14:35:20|10888.11|10888.11|10886.44|10886.44|10888.11|10888.11|10886.44|10886.44|0
1649082930000|2022-04-04 14:35:30|10886.37|10886.37|10886.37|10886.37|10886.37|10886.37|10886.37|10886.37|0
1649082960000|2022-04-04 14:36:00|10886.44|10886.44|10886.44|10886.44|10886.44|10886.44|10886.44|10886.44|0
1649082980000|2022-04-04 14:36:20|10886.47|10886.47|10886.79|10886.79|10887.65|10887.65|10886.47|10886.47|0
1649082990000|2022-04-04 14:36:30|10885.81|10885.81|10885.81|10885.81|10886.34|10886.34|10885.81|10885.81|0
1649083010000|2022-04-04 14:36:50|10885.41|10885.41|10888.18|10888.18|10888.18|10888.18|10885.41|10885.41|0
1649083020000|2022-04-04 14:37:00|10888.6|10888.6|10889.93|10889.93|10889.93|10889.93|10888.6|10888.6|0
1649083040000|2022-04-04 14:37:20|10889.59|10889.59|10888.61|10888.61|10889.59|10889.59|10888.41|10888.41|0
1649083050000|2022-04-04 14:37:30|10891.25|10891.25|10890.27|10890.27|10891.25|10891.25|10890.27|10890.27|0
1649083060000|2022-04-04 14:37:40|10890.61|10890.61|10891.72|10891.72|10891.72|10891.72|10890.61|10890.61|0
1649083090000|2022-04-04 14:38:10|10891.84|10891.84|10892.19|10892.19|10892.19|10892.19|10891.84|10891.84|0
1649083110000|2022-04-04 14:38:30|10892.28|10892.28|10892.28|10892.28|10892.28|10892.28|10892.28|10892.28|0
1649083120000|2022-04-04 14:38:40|10893.26|10893.26|10895.08|10895.08|10895.08|10895.08|10893.26|10893.26|0
1649083130000|2022-04-04 14:38:50|10895.31|10895.31|10895.27|10895.27|10897.43|10897.43|10895.27|10895.27|0
1649083150000|2022-04-04 14:39:10|10895.68|10895.68|10895.68|10895.68|10895.68|10895.68|10895.68|10895.68|0
1649083160000|2022-04-04 14:39:20|10894.88|10894.88|10895.36|10895.36|10895.36|10895.36|10894.88|10894.88|0
1649083170000|2022-04-04 14:39:30|10895.76|10895.76|10896.73|10896.73|10896.73|10896.73|10895.76|10895.76|0
1649083180000|2022-04-04 14:39:40|10896.39|10896.39|10896.39|10896.39|10896.39|10896.39|10896.39|10896.39|0
1649083190000|2022-04-04 14:39:50|10896.89|10896.89|10896.89|10896.89|10896.89|10896.89|10896.89|10896.89|0
1649083200000|2022-04-04 14:40:00|10895.91|10895.91|10894.06|10894.06|10896.12|10896.12|10894.06|10894.06|0
1649083210000|2022-04-04 14:40:10|10893.91|10893.91|10893.98|10893.98|10893.98|10893.98|10893.75|10893.75|0
1649083220000|2022-04-04 14:40:20|10894.96|10894.96|10894.96|10894.96|10894.96|10894.96|10894.96|10894.96|0
1649083250000|2022-04-04 14:40:50|10895.36|10895.36|10895.36|10895.36|10895.36|10895.36|10895.36|10895.36|0
1649083260000|2022-04-04 14:41:00|10895.18|10895.18|10893.02|10893.02|10895.18|10895.18|10893.02|10893.02|0
1649083270000|2022-04-04 14:41:10|10892.51|10892.51|10891.97|10891.97|10892.51|10892.51|10891.97|10891.97|0
1649083280000|2022-04-04 14:41:20|10890.79|10890.79|10892.71|10892.71|10892.71|10892.71|10890.79|10890.79|0
1649083300000|2022-04-04 14:41:40|10891.74|10891.74|10891.39|10891.39|10891.74|10891.74|10891.39|10891.39|0
1649083310000|2022-04-04 14:41:50|10891.55|10891.55|10891.55|10891.55|10891.55|10891.55|10891.55|10891.55|0
1649083320000|2022-04-04 14:42:00|10890.37|10890.37|10890.58|10890.58|10890.58|10890.58|10890.37|10890.37|0
1649083350000|2022-04-04 14:42:30|10891.55|10891.55|10891.71|10891.71|10891.71|10891.71|10891.55|10891.55|0
1649083360000|2022-04-04 14:42:40|10890.74|10890.74|10890.85|10890.85|10890.85|10890.85|10890.74|10890.74|0
1649083370000|2022-04-04 14:42:50|10890.64|10890.64|10891.14|10891.14|10891.14|10891.14|10890.64|10890.64|0
1649083390000|2022-04-04 14:43:10|10890.79|10890.79|10890.05|10890.05|10890.79|10890.79|10890.05|10890.05|0
1649083400000|2022-04-04 14:43:20|10890.26|10890.26|10890.2|10890.2|10890.4|10890.4|10890.2|10890.2|0
1649083410000|2022-04-04 14:43:30|10891.38|10891.38|10891.38|10891.38|10891.38|10891.38|10891.38|10891.38|0
1649083430000|2022-04-04 14:43:50|10891.78|10891.78|10891.87|10891.87|10892.17|10892.17|10891.78|10891.78|0
1649083440000|2022-04-04 14:44:00|10893.05|10893.05|10893.05|10893.05|10893.05|10893.05|10893.05|10893.05|0
1649083470000|2022-04-04 14:44:30|10893.13|10893.13|10893.13|10893.13|10893.13|10893.13|10893.13|10893.13|0
1649083480000|2022-04-04 14:44:40|10893.01|10893.01|10892.9|10892.9|10893.01|10893.01|10892.9|10892.9|0
1649083490000|2022-04-04 14:44:50|10892.5|10892.5|10892.42|10892.42|10892.5|10892.5|10892.42|10892.42|0
1649083500000|2022-04-04 14:45:00|10891.93|10891.93|10891.93|10891.93|10891.93|10891.93|10891.93|10891.93|0
1649083510000|2022-04-04 14:45:10|10891.77|10891.77|10891.77|10891.77|10891.77|10891.77|10891.77|10891.77|0
1649083520000|2022-04-04 14:45:20|10890.58|10890.58|10890.58|10890.58|10890.58|10890.58|10890.58|10890.58|0
1649083530000|2022-04-04 14:45:30|10890.93|10890.93|10890.53|10890.53|10890.93|10890.93|10890.53|10890.53|0
1649083540000|2022-04-04 14:45:40|10890.68|10890.68|10890.8|10890.8|10890.8|10890.8|10890.68|10890.68|0
1649083550000|2022-04-04 14:45:50|10891.2|10891.2|10891.1|10891.1|10891.2|10891.2|10891.1|10891.1|0
1649083560000|2022-04-04 14:46:00|10890.98|10890.98|10890.98|10890.98|10890.98|10890.98|10890.98|10890.98|0
1649083570000|2022-04-04 14:46:10|10890|10890|10890.35|10890.35|10890.35|10890.35|10890|10890|0
1649083580000|2022-04-04 14:46:20|10890.75|10890.75|10892.22|10892.22|10892.22|10892.22|10890.75|10890.75|0
1649083590000|2022-04-04 14:46:30|10891.99|10891.99|10891.75|10891.75|10891.99|10891.99|10891.42|10891.42|0
1649083610000|2022-04-04 14:46:50|10892.25|10892.25|10892.25|10892.25|10892.25|10892.25|10892.25|10892.25|0
1649083620000|2022-04-04 14:47:00|10891.56|10891.56|10889.28|10889.28|10891.56|10891.56|10889.11|10889.11|0
1649083630000|2022-04-04 14:47:10|10888.1|10888.1|10888.87|10888.87|10888.87|10888.87|10887.69|10887.69|0
1649083650000|2022-04-04 14:47:30|10888.71|10888.71|10888.71|10888.71|10888.71|10888.71|10888.71|10888.71|0
1649083660000|2022-04-04 14:47:40|10888.83|10888.83|10890.23|10890.23|10890.23|10890.23|10888.83|10888.83|0
1649083670000|2022-04-04 14:47:50|10890.4|10890.4|10890.23|10890.23|10890.4|10890.4|10890.23|10890.23|0
1649083680000|2022-04-04 14:48:00|10890.03|10890.03|10889.68|10889.68|10890.03|10890.03|10889.68|10889.68|0
1649083690000|2022-04-04 14:48:10|10890.2|10890.2|10891.22|10891.22|10891.22|10891.22|10890.04|10890.04|0
1649083700000|2022-04-04 14:48:20|10892.2|10892.2|10893.58|10893.58|10893.58|10893.58|10892.2|10892.2|0
1649083720000|2022-04-04 14:48:40|10892.61|10892.61|10892.21|10892.21|10892.61|10892.61|10892.21|10892.21|0
1649083730000|2022-04-04 14:48:50|10892.32|10892.32|10892.44|10892.44|10892.44|10892.44|10892.32|10892.32|0
1649083740000|2022-04-04 14:49:00|10892.64|10892.64|10892.64|10892.64|10892.64|10892.64|10892.64|10892.64|0
1649083750000|2022-04-04 14:49:10|10892.43|10892.43|10893.12|10893.12|10893.12|10893.12|10892.43|10892.43|0
1649083760000|2022-04-04 14:49:20|10893.52|10893.52|10893.52|10893.52|10893.52|10893.52|10893.52|10893.52|0
1649083770000|2022-04-04 14:49:30|10893.67|10893.67|10893.67|10893.67|10893.67|10893.67|10893.67|10893.67|0
1649083780000|2022-04-04 14:49:40|10893.44|10893.44|10893.44|10893.44|10893.44|10893.44|10893.44|10893.44|0
1649083790000|2022-04-04 14:49:50|10893.55|10893.55|10893.55|10893.55|10893.55|10893.55|10893.55|10893.55|0
1649083810000|2022-04-04 14:50:10|10893.81|10893.81|10893.93|10893.93|10893.93|10893.93|10893.81|10893.81|0
1649083820000|2022-04-04 14:50:20|10894.1|10894.1|10894.17|10894.17|10894.17|10894.17|10894.1|10894.1|0
1649083830000|2022-04-04 14:50:30|10894.25|10894.25|10894.38|10894.38|10894.38|10894.38|10894.25|10894.25|0
1649083840000|2022-04-04 14:50:40|10894.2|10894.2|10894.02|10894.02|10894.2|10894.2|10894.02|10894.02|0
1649083850000|2022-04-04 14:50:50|10893.83|10893.83|10893.15|10893.15|10893.83|10893.83|10893.15|10893.15|0
1649083860000|2022-04-04 14:51:00|10892.75|10892.75|10890.24|10890.24|10892.75|10892.75|10890.24|10890.24|0
1649083880000|2022-04-04 14:51:20|10890.64|10890.64|10890.34|10890.34|10890.64|10890.64|10889.85|10889.85|0
1649083890000|2022-04-04 14:51:30|10890.51|10890.51|10893.01|10893.01|10893.01|10893.01|10890.51|10890.51|0
1649083900000|2022-04-04 14:51:40|10892.98|10892.98|10893.89|10893.89|10893.89|10893.89|10891.89|10891.89|0
1649083910000|2022-04-04 14:51:50|10894.11|10894.11|10895.9|10895.9|10895.9|10895.9|10894.11|10894.11|0
1649083920000|2022-04-04 14:52:00|10896.31|10896.31|10895.83|10895.83|10898.19|10898.19|10895.83|10895.83|0
1649083930000|2022-04-04 14:52:10|10895.52|10895.52|10895.52|10895.52|10895.52|10895.52|10895.52|10895.52|0
1649083940000|2022-04-04 14:52:20|10895.78|10895.78|10896.16|10896.16|10896.16|10896.16|10895.78|10895.78|0
1649083950000|2022-04-04 14:52:30|10897.34|10897.34|10897.84|10897.84|10897.84|10897.84|10897.34|10897.34|0
1649083960000|2022-04-04 14:52:40|10898.08|10898.08|10898.08|10898.08|10898.08|10898.08|10898.08|10898.08|0
1649083980000|2022-04-04 14:53:00|10898.24|10898.24|10897.24|10897.24|10898.42|10898.42|10897.24|10897.24|0
1649083990000|2022-04-04 14:53:10|10898.42|10898.42|10897.65|10897.65|10898.63|10898.63|10896.28|10896.28|0
1649084000000|2022-04-04 14:53:20|10897.58|10897.58|10897.58|10897.58|10897.58|10897.58|10897.58|10897.58|0
1649084010000|2022-04-04 14:53:30|10897.67|10897.67|10897.46|10897.46|10897.67|10897.67|10897.46|10897.46|0
1649084030000|2022-04-04 14:53:50|10898.15|10898.15|10897.51|10897.51|10898.69|10898.69|10897.51|10897.51|0
1649084040000|2022-04-04 14:54:00|10897.11|10897.11|10897.11|10897.11|10897.11|10897.11|10897.11|10897.11|0
1649084050000|2022-04-04 14:54:10|10898.29|10898.29|10899.19|10899.19|10899.19|10899.19|10898.22|10898.22|0
1649084070000|2022-04-04 14:54:30|10899.01|10899.01|10899.99|10899.99|10899.99|10899.99|10899.01|10899.01|0
1649084080000|2022-04-04 14:54:40|10899.78|10899.78|10897.43|10897.43|10899.78|10899.78|10897.04|10897.04|0
1649084090000|2022-04-04 14:54:50|10897.04|10897.04|10895.44|10895.44|10897.04|10897.04|10895.44|10895.44|0
1649084100000|2022-04-04 14:55:00|10895.37|10895.37|10894.95|10894.95|10895.37|10895.37|10894.85|10894.85|0
1649084110000|2022-04-04 14:55:10|10895.11|10895.11|10894.95|10894.95|10895.11|10895.11|10894.95|10894.95|0
1649084130000|2022-04-04 14:55:30|10895.11|10895.11|10895.07|10895.07|10895.11|10895.11|10894.95|10894.95|0
1649084140000|2022-04-04 14:55:40|10894.86|10894.86|10895.96|10895.96|10895.96|10895.96|10894.86|10894.86|0
1649084150000|2022-04-04 14:55:50|10896.35|10896.35|10896.69|10896.69|10896.69|10896.69|10896.35|10896.35|0
1649084160000|2022-04-04 14:56:00|10896.9|10896.9|10896.65|10896.65|10896.9|10896.9|10896.65|10896.65|0
1649084170000|2022-04-04 14:56:10|10896.44|10896.44|10896.44|10896.44|10896.44|10896.44|10896.44|10896.44|0
1649084180000|2022-04-04 14:56:20|10896.74|10896.74|10896.62|10896.62|10896.74|10896.74|10896.62|10896.62|0
1649084190000|2022-04-04 14:56:30|10896.79|10896.79|10899.13|10899.13|10899.13|10899.13|10896.62|10896.62|0
1649084200000|2022-04-04 14:56:40|10898.92|10898.92|10897.61|10897.61|10898.92|10898.92|10897.61|10897.61|0
1649084210000|2022-04-04 14:56:50|10897.21|10897.21|10897.41|10897.41|10897.41|10897.41|10895.05|10895.05|0
1649084220000|2022-04-04 14:57:00|10896.23|10896.23|10897.41|10897.41|10897.41|10897.41|10896.23|10896.23|0
1649084230000|2022-04-04 14:57:10|10897.54|10897.54|10896.53|10896.53|10897.71|10897.71|10896.53|10896.53|0
1649084240000|2022-04-04 14:57:20|10896.92|10896.92|10897.18|10897.18|10897.18|10897.18|10896.53|10896.53|0
1649084250000|2022-04-04 14:57:30|10896.78|10896.78|10896.62|10896.62|10896.78|10896.78|10896.62|10896.62|0
1649084270000|2022-04-04 14:57:50|10897.01|10897.01|10896.85|10896.85|10897.01|10897.01|10896.85|10896.85|0
1649084290000|2022-04-04 14:58:10|10896.95|10896.95|10895.77|10895.77|10896.95|10896.95|10895.77|10895.77|0
1649084310000|2022-04-04 14:58:30|10896.11|10896.11|10897.23|10897.23|10897.29|10897.29|10896.11|10896.11|0
1649084320000|2022-04-04 14:58:40|10898.41|10898.41|10898.41|10898.41|10898.41|10898.41|10898.41|10898.41|0
1649084330000|2022-04-04 14:58:50|10897.23|10897.23|10897.29|10897.29|10897.29|10897.29|10897.23|10897.23|0
1649084340000|2022-04-04 14:59:00|10897.69|10897.69|10897.82|10897.82|10897.82|10897.82|10897.69|10897.69|0
1649084360000|2022-04-04 14:59:20|10897.94|10897.94|10897.94|10897.94|10897.94|10897.94|10897.94|10897.94|0
1649084370000|2022-04-04 14:59:30|10897.54|10897.54|10897.47|10897.47|10897.54|10897.54|10897.47|10897.47|0
1649084380000|2022-04-04 14:59:40|10896.29|10896.29|10896.29|10896.29|10896.29|10896.29|10896.29|10896.29|0
1649084390000|2022-04-04 14:59:50|10896.62|10896.62|10898.57|10898.57|10898.57|10898.57|10896.62|10896.62|0
1649084400000|2022-04-04 15:00:00|10897.6|10897.6|10898|10898|10898|10898|10897.6|10897.6|0
1649084420000|2022-04-04 15:00:20|10898.5|10898.5|10899.34|10899.34|10899.34|10899.34|10898.5|10898.5|0
1649084430000|2022-04-04 15:00:30|10900.53|10900.53|10901.9|10901.9|10903.08|10903.08|10900.53|10900.53|0
1649084440000|2022-04-04 15:00:40|10902.25|10902.25|10902.09|10902.09|10903.27|10903.27|10901.74|10901.74|0
1649084450000|2022-04-04 15:00:50|10902.24|10902.24|10903.68|10903.68|10903.68|10903.68|10902.24|10902.24|0
1649084460000|2022-04-04 15:01:00|10904.07|10904.07|10904.25|10904.25|10905.44|10905.44|10904.07|10904.07|0
1649084470000|2022-04-04 15:01:10|10903.91|10903.91|10903.96|10903.96|10903.96|10903.96|10903.56|10903.56|0
1649084480000|2022-04-04 15:01:20|10902.99|10902.99|10902.99|10902.99|10902.99|10902.99|10902.99|10902.99|0
1649084490000|2022-04-04 15:01:30|10903.06|10903.06|10903.06|10903.06|10903.06|10903.06|10903.06|10903.06|0
1649084500000|2022-04-04 15:01:40|10904.04|10904.04|10903.32|10903.32|10904.3|10904.3|10903.32|10903.32|0
1649084510000|2022-04-04 15:01:50|10903.45|10903.45|10904.44|10904.44|10904.44|10904.44|10903.45|10903.45|0
1649084520000|2022-04-04 15:02:00|10905.62|10905.62|10904.83|10904.83|10906.02|10906.02|10904.83|10904.83|0
1649084530000|2022-04-04 15:02:10|10904.94|10904.94|10904.56|10904.56|10904.94|10904.94|10904.36|10904.36|0
1649084540000|2022-04-04 15:02:20|10905.54|10905.54|10905.54|10905.54|10905.54|10905.54|10905.54|10905.54|0
1649084560000|2022-04-04 15:02:40|10905.94|10905.94|10906.28|10906.28|10907.47|10907.47|10905.94|10905.94|0
1649084570000|2022-04-04 15:02:50|10906.1|10906.1|10905.86|10905.86|10906.1|10906.1|10905.86|10905.86|0
1649084580000|2022-04-04 15:03:00|10906.2|10906.2|10906.04|10906.04|10906.2|10906.2|10906.04|10906.04|0
1649084590000|2022-04-04 15:03:10|10907.23|10907.23|10904.98|10904.98|10907.23|10907.23|10904.98|10904.98|0
1649084600000|2022-04-04 15:03:20|10905.31|10905.31|10905.31|10905.31|10905.31|10905.31|10905.31|10905.31|0
1649084610000|2022-04-04 15:03:30|10905.1|10905.1|10905.1|10905.1|10905.1|10905.1|10905.1|10905.1|0
1649084620000|2022-04-04 15:03:40|10905.22|10905.22|10905.22|10905.22|10905.22|10905.22|10905.22|10905.22|0
1649084630000|2022-04-04 15:03:50|10905.1|10905.1|10905.61|10905.61|10905.61|10905.61|10905.1|10905.1|0
1649084640000|2022-04-04 15:04:00|10904.42|10904.42|10904.82|10904.82|10904.82|10904.82|10904.42|10904.42|0
1649084650000|2022-04-04 15:04:10|10904.9|10904.9|10904.42|10904.42|10904.9|10904.9|10904.42|10904.42|0
1649084680000|2022-04-04 15:04:40|10905.61|10905.61|10905.61|10905.61|10905.61|10905.61|10905.61|10905.61|0
1649084690000|2022-04-04 15:04:50|10905.53|10905.53|10905.53|10905.53|10905.53|10905.53|10905.53|10905.53|0
1649084700000|2022-04-04 15:05:00|10906.51|10906.51|10908.67|10908.67|10908.67|10908.67|10906.51|10906.51|0
1649084710000|2022-04-04 15:05:10|10908.8|10908.8|10908.8|10908.8|10908.8|10908.8|10908.8|10908.8|0
1649084720000|2022-04-04 15:05:20|10908.86|10908.86|10908.19|10908.19|10909.23|10909.23|10908.19|10908.19|0
1649084730000|2022-04-04 15:05:30|10909.37|10909.37|10908.39|10908.39|10909.37|10909.37|10908.39|10908.39|0
1649084740000|2022-04-04 15:05:40|10908.42|10908.42|10907.51|10907.51|10908.69|10908.69|10907.51|10907.51|0
1649084750000|2022-04-04 15:05:50|10908.69|10908.69|10907.67|10907.67|10908.69|10908.69|10907.51|10907.51|0
1649084760000|2022-04-04 15:06:00|10907.93|10907.93|10909.14|10909.14|10909.14|10909.14|10907.77|10907.77|0
1649084770000|2022-04-04 15:06:10|10909.54|10909.54|10909.54|10909.54|10909.54|10909.54|10909.54|10909.54|0
1649084790000|2022-04-04 15:06:30|10909.61|10909.61|10909.68|10909.68|10909.68|10909.68|10909.61|10909.61|0
1649084810000|2022-04-04 15:06:50|10910.86|10910.86|10910.33|10910.33|10910.86|10910.86|10910.33|10910.33|0
1649084820000|2022-04-04 15:07:00|10909.14|10909.14|10910.72|10910.72|10910.72|10910.72|10909.14|10909.14|0
1649084830000|2022-04-04 15:07:10|10910.93|10910.93|10910.73|10910.73|10911.91|10911.91|10910.73|10910.73|0
1649084840000|2022-04-04 15:07:20|10910.88|10910.88|10911.25|10911.25|10911.25|10911.25|10910.88|10910.88|0
1649084850000|2022-04-04 15:07:30|10910.92|10910.92|10910.92|10910.92|10910.92|10910.92|10910.92|10910.92|0
1649084860000|2022-04-04 15:07:40|10911.03|10911.03|10912.21|10912.21|10912.21|10912.21|10911.03|10911.03|0
1649084870000|2022-04-04 15:07:50|10912.14|10912.14|10912.14|10912.14|10912.14|10912.14|10912.14|10912.14|0
1649084880000|2022-04-04 15:08:00|10912.47|10912.47|10911|10911|10912.47|10912.47|10911|10911|0
1649084890000|2022-04-04 15:08:10|10911.17|10911.17|10912.54|10912.54|10912.54|10912.54|10911.17|10911.17|0
1649084900000|2022-04-04 15:08:20|10912.61|10912.61|10915.24|10915.24|10915.24|10915.24|10911.91|10911.91|0
1649084910000|2022-04-04 15:08:30|10914.89|10914.89|10914.1|10914.1|10914.89|10914.89|10914.1|10914.1|0
1649084920000|2022-04-04 15:08:40|10912.14|10912.14|10912.14|10912.14|10912.14|10912.14|10912.14|10912.14|0
1649084930000|2022-04-04 15:08:50|10911.75|10911.75|10911.48|10911.48|10911.75|10911.75|10911.44|10911.44|0
1649084940000|2022-04-04 15:09:00|10910.5|10910.5|10909.79|10909.79|10910.9|10910.9|10909.52|10909.52|0
1649084950000|2022-04-04 15:09:10|10908.61|10908.61|10909.59|10909.59|10909.59|10909.59|10908.61|10908.61|0
1649084960000|2022-04-04 15:09:20|10909.47|10909.47|10908.49|10908.49|10909.47|10909.47|10908.49|10908.49|0
1649084980000|2022-04-04 15:09:40|10908.65|10908.65|10908.54|10908.54|10908.65|10908.65|10908.54|10908.54|0
1649084990000|2022-04-04 15:09:50|10908.75|10908.75|10909.86|10909.86|10909.86|10909.86|10908.67|10908.67|0
1649085000000|2022-04-04 15:10:00|10908.67|10908.67|10908.79|10908.79|10909.97|10909.97|10908.67|10908.67|0
1649085010000|2022-04-04 15:10:10|10909.97|10909.97|10909.28|10909.28|10909.97|10909.97|10908.94|10908.94|0
1649085020000|2022-04-04 15:10:20|10909.12|10909.12|10908.72|10908.72|10909.12|10909.12|10908.72|10908.72|0
1649085030000|2022-04-04 15:10:30|10908.85|10908.85|10909.02|10909.02|10909.02|10909.02|10908.85|10908.85|0
1649085040000|2022-04-04 15:10:40|10909.09|10909.09|10908.7|10908.7|10909.09|10909.09|10908.7|10908.7|0
1649085050000|2022-04-04 15:10:50|10908.3|10908.3|10907.88|10907.88|10908.51|10908.51|10907.67|10907.67|0
1649085060000|2022-04-04 15:11:00|10906.69|10906.69|10905.92|10905.92|10907.88|10907.88|10905.92|10905.92|0
1649085070000|2022-04-04 15:11:10|10905.59|10905.59|10906.57|10906.57|10906.57|10906.57|10905.59|10905.59|0
1649085090000|2022-04-04 15:11:30|10905.59|10905.59|10905.59|10905.59|10905.59|10905.59|10905.59|10905.59|0
1649085100000|2022-04-04 15:11:40|10904.61|10904.61|10906.01|10906.01|10906.01|10906.01|10904.61|10904.61|0
1649085110000|2022-04-04 15:11:50|10905.9|10905.9|10905.82|10905.82|10905.9|10905.9|10905.82|10905.82|0
1649085130000|2022-04-04 15:12:10|10905.7|10905.7|10905.84|10905.84|10905.84|10905.84|10904.52|10904.52|0
1649085140000|2022-04-04 15:12:20|10905.97|10905.97|10905.57|10905.57|10905.97|10905.97|10905.57|10905.57|0
1649085150000|2022-04-04 15:12:30|10905.97|10905.97|10905.97|10905.97|10905.97|10905.97|10905.97|10905.97|0
1649085160000|2022-04-04 15:12:40|10906.09|10906.09|10906.09|10906.09|10906.09|10906.09|10906.09|10906.09|0
1649085170000|2022-04-04 15:12:50|10904.9|10904.9|10904.9|10904.9|10904.9|10904.9|10904.9|10904.9|0
1649085180000|2022-04-04 15:13:00|10904.98|10904.98|10905.96|10905.96|10905.96|10905.96|10904.98|10904.98|0
1649085190000|2022-04-04 15:13:10|10905.76|10905.76|10905.76|10905.76|10906.94|10906.94|10905.76|10905.76|0
1649085210000|2022-04-04 15:13:30|10906.15|10906.15|10906.15|10906.15|10906.15|10906.15|10906.15|10906.15|0
1649085230000|2022-04-04 15:13:50|10906.48|10906.48|10907.5|10907.5|10908.01|10908.01|10906.48|10906.48|0
1649085240000|2022-04-04 15:14:00|10907.42|10907.42|10907.16|10907.16|10907.42|10907.42|10907.16|10907.16|0
1649085250000|2022-04-04 15:14:10|10907.42|10907.42|10907.42|10907.42|10907.42|10907.42|10907.42|10907.42|0
1649085260000|2022-04-04 15:14:20|10907.03|10907.03|10906.65|10906.65|10907.03|10907.03|10906.65|10906.65|0
1649085270000|2022-04-04 15:14:30|10907.05|10907.05|10906.28|10906.28|10907.05|10907.05|10906.28|10906.28|0
1649085280000|2022-04-04 15:14:40|10906.18|10906.18|10905.79|10905.79|10906.18|10906.18|10905.79|10905.79|0
1649085290000|2022-04-04 15:14:50|10905.85|10905.85|10905.64|10905.64|10905.85|10905.85|10905.64|10905.64|0
1649085320000|2022-04-04 15:15:20|10905.57|10905.57|10903.6|10903.6|10905.57|10905.57|10903.6|10903.6|0
1649085330000|2022-04-04 15:15:30|10903.1|10903.1|10900.99|10900.99|10903.1|10903.1|10900.03|10900.03|0
1649085340000|2022-04-04 15:15:40|10901.06|10901.06|10901.06|10901.06|10901.06|10901.06|10901.06|10901.06|0
1649085350000|2022-04-04 15:15:50|10901|10901|10900.98|10900.98|10901.14|10901.14|10900.98|10900.98|0
1649085360000|2022-04-04 15:16:00|10900.89|10900.89|10899.78|10899.78|10900.96|10900.96|10899.78|10899.78|0
1649085370000|2022-04-04 15:16:10|10899.41|10899.41|10899.41|10899.41|10899.41|10899.41|10899.41|10899.41|0
1649085380000|2022-04-04 15:16:20|10899.3|10899.3|10899.27|10899.27|10899.3|10899.3|10899.27|10899.27|0
1649085400000|2022-04-04 15:16:40|10899.01|10899.01|10899.01|10899.01|10899.01|10899.01|10899.01|10899.01|0
1649085410000|2022-04-04 15:16:50|10898.85|10898.85|10896.24|10896.24|10898.85|10898.85|10896.24|10896.24|0
1649085420000|2022-04-04 15:17:00|10897.21|10897.21|10897.15|10897.15|10897.21|10897.21|10897.15|10897.15|0
1649085430000|2022-04-04 15:17:10|10896.98|10896.98|10896.98|10896.98|10896.98|10896.98|10896.98|10896.98|0
1649085440000|2022-04-04 15:17:20|10896.01|10896.01|10895.61|10895.61|10896.01|10896.01|10895.61|10895.61|0
1649085450000|2022-04-04 15:17:30|10894.63|10894.63|10893.38|10893.38|10894.63|10894.63|10892.47|10892.47|0
1649085460000|2022-04-04 15:17:40|10893.18|10893.18|10892|10892|10893.18|10893.18|10892|10892|0
1649085470000|2022-04-04 15:17:50|10891.89|10891.89|10891.89|10891.89|10891.89|10891.89|10891.89|10891.89|0
1649085480000|2022-04-04 15:18:00|10891.49|10891.49|10891.07|10891.07|10891.49|10891.49|10891.07|10891.07|0
1649085490000|2022-04-04 15:18:10|10892.04|10892.04|10891.78|10891.78|10892.04|10892.04|10891.78|10891.78|0
1649085500000|2022-04-04 15:18:20|10891.52|10891.52|10891.82|10891.82|10891.82|10891.82|10891.52|10891.52|0
1649085510000|2022-04-04 15:18:30|10892.03|10892.03|10891.82|10891.82|10892.03|10892.03|10891.82|10891.82|0
1649085520000|2022-04-04 15:18:40|10893|10893|10893.12|10893.12|10893.12|10893.12|10893|10893|0
1649085530000|2022-04-04 15:18:50|10891.94|10891.94|10891.94|10891.94|10891.94|10891.94|10891.94|10891.94|0
1649085540000|2022-04-04 15:19:00|10891.81|10891.81|10892.78|10892.78|10892.78|10892.78|10891.81|10891.81|0
1649085560000|2022-04-04 15:19:20|10892.72|10892.72|10896.6|10896.6|10896.66|10896.66|10892.72|10892.72|0
1649085570000|2022-04-04 15:19:30|10895.41|10895.41|10894.23|10894.23|10895.41|10895.41|10894.23|10894.23|0
1649085580000|2022-04-04 15:19:40|10895.21|10895.21|10895.21|10895.21|10895.21|10895.21|10895.21|10895.21|0
1649085590000|2022-04-04 15:19:50|10895.41|10895.41|10896.6|10896.6|10896.86|10896.86|10895.41|10895.41|0
1649085600000|2022-04-04 15:20:00|10895.63|10895.63|10894.28|10894.28|10895.63|10895.63|10894.21|10894.21|0
1649085610000|2022-04-04 15:20:10|10893.1|10893.1|10893.3|10893.3|10893.3|10893.3|10893.1|10893.1|0
1649085620000|2022-04-04 15:20:20|10893.51|10893.51|10893.51|10893.51|10893.51|10893.51|10893.51|10893.51|0
1649085630000|2022-04-04 15:20:30|10893.67|10893.67|10893.88|10893.88|10893.88|10893.88|10893.67|10893.67|0
1649085640000|2022-04-04 15:20:40|10895.06|10895.06|10893.71|10893.71|10895.06|10895.06|10893.71|10893.71|0
1649085650000|2022-04-04 15:20:50|10893.63|10893.63|10894.61|10894.61|10894.61|10894.61|10893.63|10893.63|0
1649085660000|2022-04-04 15:21:00|10894.81|10894.81|10892.37|10892.37|10894.97|10894.97|10892.37|10892.37|0
1649085680000|2022-04-04 15:21:20|10892.54|10892.54|10892.54|10892.54|10892.54|10892.54|10892.54|10892.54|0
1649085690000|2022-04-04 15:21:30|10893.72|10893.72|10893.72|10893.72|10894.9|10894.9|10893.72|10893.72|0
1649085710000|2022-04-04 15:21:50|10893.6|10893.6|10893.6|10893.6|10893.6|10893.6|10893.49|10893.49|0
1649085720000|2022-04-04 15:22:00|10893.95|10893.95|10897.03|10897.03|10897.03|10897.03|10893.78|10893.78|0
1649085740000|2022-04-04 15:22:20|10895.07|10895.07|10893.64|10893.64|10895.07|10895.07|10893.64|10893.64|0
1649085750000|2022-04-04 15:22:30|10892.45|10892.45|10893.59|10893.59|10893.65|10893.65|10892.45|10892.45|0
1649085760000|2022-04-04 15:22:40|10893.99|10893.99|10893.79|10893.79|10893.99|10893.99|10893.79|10893.79|0
1649085780000|2022-04-04 15:23:00|10892.81|10892.81|10893.79|10893.79|10893.79|10893.79|10892.81|10892.81|0
1649085800000|2022-04-04 15:23:20|10894.19|10894.19|10894.19|10894.19|10894.19|10894.19|10893.79|10893.79|0
1649085810000|2022-04-04 15:23:30|10894.12|10894.12|10894.67|10894.67|10894.67|10894.67|10894.12|10894.12|0
1649085820000|2022-04-04 15:23:40|10894.32|10894.32|10895.3|10895.3|10895.3|10895.3|10894.32|10894.32|0
1649085830000|2022-04-04 15:23:50|10896.48|10896.48|10895.31|10895.31|10896.81|10896.81|10895.31|10895.31|0
1649085840000|2022-04-04 15:24:00|10895.15|10895.15|10896.29|10896.29|10896.29|10896.29|10895.15|10895.15|0
1649085850000|2022-04-04 15:24:10|10895.89|10895.89|10896.87|10896.87|10896.87|10896.87|10895.89|10895.89|0
1649085860000|2022-04-04 15:24:20|10897.02|10897.02|10896.05|10896.05|10897.02|10897.02|10896.05|10896.05|0
1649085870000|2022-04-04 15:24:30|10895.71|10895.71|10896.32|10896.32|10896.32|10896.32|10895.71|10895.71|0
1649085880000|2022-04-04 15:24:40|10895.97|10895.97|10895.88|10895.88|10895.97|10895.97|10895.88|10895.88|0
1649085890000|2022-04-04 15:24:50|10896.86|10896.86|10896.1|10896.1|10897.19|10897.19|10896.08|10896.08|0
1649085900000|2022-04-04 15:25:00|10896.21|10896.21|10895.5|10895.5|10897.93|10897.93|10895.5|10895.5|0
1649085910000|2022-04-04 15:25:10|10895.71|10895.71|10895.93|10895.93|10896.21|10896.21|10895.59|10895.59|0
1649085920000|2022-04-04 15:25:20|10897.12|10897.12|10897.53|10897.53|10897.53|10897.53|10896.79|10896.79|0
1649085930000|2022-04-04 15:25:30|10897.66|10897.66|10897.96|10897.96|10898.38|10898.38|10897.66|10897.66|0
1649085940000|2022-04-04 15:25:40|10898.31|10898.31|10897.12|10897.12|10898.31|10898.31|10897.12|10897.12|0
1649085950000|2022-04-04 15:25:50|10896.78|10896.78|10895.57|10895.57|10896.78|10896.78|10894.85|10894.85|0
1649085960000|2022-04-04 15:26:00|10895.36|10895.36|10896.57|10896.57|10896.7|10896.7|10895.36|10895.36|0
1649085970000|2022-04-04 15:26:10|10896.69|10896.69|10898.86|10898.86|10899.27|10899.27|10896.69|10896.69|0
1649085980000|2022-04-04 15:26:20|10899.54|10899.54|10899.2|10899.2|10899.54|10899.54|10899.2|10899.2|0
1649085990000|2022-04-04 15:26:30|10899.54|10899.54|10898.07|10898.07|10899.54|10899.54|10898.07|10898.07|0
1649086000000|2022-04-04 15:26:40|10898.19|10898.19|10897.88|10897.88|10899.04|10899.04|10897.86|10897.86|0
1649086010000|2022-04-04 15:26:50|10897.99|10897.99|10896.78|10896.78|10898.17|10898.17|10896.78|10896.78|0
1649086020000|2022-04-04 15:27:00|10896.91|10896.91|10898.16|10898.16|10898.16|10898.16|10896.91|10896.91|0
1649086030000|2022-04-04 15:27:10|10898.49|10898.49|10898.91|10898.91|10899.04|10899.04|10898.36|10898.36|0
1649086040000|2022-04-04 15:27:20|10898.58|10898.58|10898.51|10898.51|10898.58|10898.58|10898.51|10898.51|0
1649086050000|2022-04-04 15:27:30|10898.77|10898.77|10898.71|10898.71|10898.77|10898.77|10898.71|10898.71|0
1649086060000|2022-04-04 15:27:40|10899.04|10899.04|10898.64|10898.64|10899.04|10899.04|10898.64|10898.64|0
1649086070000|2022-04-04 15:27:50|10898.97|10898.97|10897.74|10897.74|10899.47|10899.47|10897.74|10897.74|0
1649086080000|2022-04-04 15:28:00|10898.72|10898.72|10899.36|10899.36|10899.69|10899.69|10898.51|10898.51|0
1649086090000|2022-04-04 15:28:10|10898.97|10898.97|10898.5|10898.5|10899.55|10899.55|10898.29|10898.29|0
1649086100000|2022-04-04 15:28:20|10898.66|10898.66|10900.63|10900.63|10900.7|10900.7|10898.66|10898.66|0
1649086110000|2022-04-04 15:28:30|10900.84|10900.84|10901.82|10901.82|10901.82|10901.82|10900.84|10900.84|0
1649086120000|2022-04-04 15:28:40|10900.63|10900.63|10903.19|10903.19|10903.19|10903.19|10900.63|10900.63|0
1649086130000|2022-04-04 15:28:50|10903.29|10903.29|10903.89|10903.89|10903.89|10903.89|10903.29|10903.29|0
1649086140000|2022-04-04 15:29:00|10903.83|10903.83|10902.48|10902.48|10903.99|10903.99|10902.48|10902.48|0
1649086150000|2022-04-04 15:29:10|10904.85|10904.85|10905.94|10905.94|10906.67|10906.67|10904.85|10904.85|0
1649086160000|2022-04-04 15:29:20|10906.15|10906.15|10907.12|10907.12|10907.52|10907.52|10906.15|10906.15|0
1649086170000|2022-04-04 15:29:30|10907.33|10907.33|10905.91|10905.91|10907.33|10907.33|10905.81|10905.81|0
1649086180000|2022-04-04 15:29:40|10906.14|10906.14|10905.6|10905.6|10907.8|10907.8|10905.33|10905.33|0
1649086190000|2022-04-04 15:29:50|10905.75|10905.75|10910|10910|10910|10910|10905.59|10905.59|0
1649142900000|2022-04-05 07:15:00|10814.28|10814.28|10815.26|10815.26|10815.26|10815.26|10814.28|10814.28|0
1649142910000|2022-04-05 07:15:10|10815|10815|10814.21|10814.21|10815|10815|10814.21|10814.21|0
1649142920000|2022-04-05 07:15:20|10814.46|10814.46|10814.07|10814.07|10814.46|10814.46|10814.07|10814.07|0
1649142930000|2022-04-05 07:15:30|10809.79|10809.79|10800.9|10800.9|10809.79|10809.79|10800.9|10800.9|0
1649142940000|2022-04-05 07:15:40|10800.73|10800.73|10799.33|10799.33|10800.76|10800.76|10799.33|10799.33|0
1649142950000|2022-04-05 07:15:50|10798.71|10798.71|10797.65|10797.65|10798.71|10798.71|10797.65|10797.65|0
1649142960000|2022-04-05 07:16:00|10797.49|10797.49|10798.07|10798.07|10798.07|10798.07|10797.49|10797.49|0
1649142970000|2022-04-05 07:16:10|10797.87|10797.87|10800.27|10800.27|10800.98|10800.98|10796.45|10796.45|0
1649142980000|2022-04-05 07:16:20|10799.33|10799.33|10800.68|10800.68|10800.68|10800.68|10798.79|10798.79|0
1649142990000|2022-04-05 07:16:30|10800.16|10800.16|10799.24|10799.24|10800.16|10800.16|10797.82|10797.82|0
1649143000000|2022-04-05 07:16:40|10798.63|10798.63|10797.33|10797.33|10799.7|10799.7|10797.33|10797.33|0
1649143010000|2022-04-05 07:16:50|10798.3|10798.3|10798.3|10798.3|10798.3|10798.3|10798.3|10798.3|0
1649143020000|2022-04-05 07:17:00|10798.09|10798.09|10798.23|10798.23|10798.97|10798.97|10798.09|10798.09|0
1649143030000|2022-04-05 07:17:10|10797.75|10797.75|10797.75|10797.75|10797.75|10797.75|10797.75|10797.75|0
1649143040000|2022-04-05 07:17:20|10799.71|10799.71|10800.84|10800.84|10801.19|10801.19|10799.71|10799.71|0
1649143050000|2022-04-05 07:17:30|10800.37|10800.37|10799.05|10799.05|10800.37|10800.37|10798.7|10798.7|0
1649143060000|2022-04-05 07:17:40|10798.57|10798.57|10799.94|10799.94|10799.94|10799.94|10798.53|10798.53|0
1649143070000|2022-04-05 07:17:50|10799.83|10799.83|10799.66|10799.66|10799.83|10799.83|10799.66|10799.66|0
1649143080000|2022-04-05 07:18:00|10799.54|10799.54|10797.22|10797.22|10799.54|10799.54|10797.22|10797.22|0
1649143090000|2022-04-05 07:18:10|10798.14|10798.14|10796.92|10796.92|10798.39|10798.39|10796.88|10796.88|0
1649143100000|2022-04-05 07:18:20|10796.41|10796.41|10795.65|10795.65|10796.8|10796.8|10795.65|10795.65|0
1649143110000|2022-04-05 07:18:30|10796.02|10796.02|10797.48|10797.48|10797.58|10797.58|10796.02|10796.02|0
1649143120000|2022-04-05 07:18:40|10797.18|10797.18|10798.76|10798.76|10798.76|10798.76|10797.18|10797.18|0
1649143130000|2022-04-05 07:18:50|10798.52|10798.52|10798.52|10798.52|10798.52|10798.52|10798.52|10798.52|0
1649143140000|2022-04-05 07:19:00|10798.1|10798.1|10798.1|10798.1|10798.1|10798.1|10798.1|10798.1|0
1649143150000|2022-04-05 07:19:10|10798.23|10798.23|10797.99|10797.99|10798.23|10798.23|10797.76|10797.76|0
1649143160000|2022-04-05 07:19:20|10798.46|10798.46|10798.94|10798.94|10798.94|10798.94|10798.46|10798.46|0
1649143170000|2022-04-05 07:19:30|10799.91|10799.91|10804.03|10804.03|10804.03|10804.03|10799.91|10799.91|0
1649143180000|2022-04-05 07:19:40|10806.32|10806.32|10812.05|10812.05|10812.05|10812.05|10806.32|10806.32|0
1649143190000|2022-04-05 07:19:50|10812.52|10812.52|10811.43|10811.43|10812.95|10812.95|10811.43|10811.43|0
1649143200000|2022-04-05 07:20:00|10811.2|10811.2|10811.2|10811.2|10811.2|10811.2|10811.2|10811.2|0
1649143210000|2022-04-05 07:20:10|10811.3|10811.3|10818.44|10818.44|10818.44|10818.44|10811.3|10811.3|0
1649143230000|2022-04-05 07:20:30|10818.37|10818.37|10819.17|10819.17|10819.17|10819.17|10818.37|10818.37|0
1649143240000|2022-04-05 07:20:40|10820.15|10820.15|10821.85|10821.85|10821.85|10821.85|10820.15|10820.15|0
1649143250000|2022-04-05 07:20:50|10820.67|10820.67|10821.02|10821.02|10821.18|10821.18|10820.67|10820.67|0
1649143260000|2022-04-05 07:21:00|10822|10822|10825.37|10825.37|10825.71|10825.71|10822|10822|0
1649143270000|2022-04-05 07:21:10|10825.23|10825.23|10817|10817|10825.23|10825.23|10817|10817|0
1649143280000|2022-04-05 07:21:20|10816.79|10816.79|10817.03|10817.03|10817.18|10817.18|10815.73|10815.73|0
1649143290000|2022-04-05 07:21:30|10816.8|10816.8|10815.49|10815.49|10816.8|10816.8|10815.49|10815.49|0
1649143300000|2022-04-05 07:21:40|10815.91|10815.91|10815.91|10815.91|10815.91|10815.91|10815.91|10815.91|0
1649143320000|2022-04-05 07:22:00|10815.58|10815.58|10815.41|10815.41|10815.58|10815.58|10815.41|10815.41|0
1649143330000|2022-04-05 07:22:10|10815.07|10815.07|10815.71|10815.71|10815.71|10815.71|10814.73|10814.73|0
1649143340000|2022-04-05 07:22:20|10815.58|10815.58|10814.56|10814.56|10815.58|10815.58|10814.56|10814.56|0
1649143350000|2022-04-05 07:22:30|10815.4|10815.4|10815.94|10815.94|10816.24|10816.24|10815.19|10815.19|0
1649143360000|2022-04-05 07:22:40|10815.81|10815.81|10812.07|10812.07|10815.81|10815.81|10812.07|10812.07|0
1649143370000|2022-04-05 07:22:50|10811.94|10811.94|10814.57|10814.57|10814.57|10814.57|10811.94|10811.94|0
1649143380000|2022-04-05 07:23:00|10813.66|10813.66|10813.66|10813.66|10813.66|10813.66|10813.66|10813.66|0
1649143390000|2022-04-05 07:23:10|10813.5|10813.5|10809.44|10809.44|10813.73|10813.73|10809.44|10809.44|0
1649143400000|2022-04-05 07:23:20|10811.09|10811.09|10810.94|10810.94|10811.09|10811.09|10810.48|10810.48|0
1649143410000|2022-04-05 07:23:30|10811.11|10811.11|10814.6|10814.6|10814.83|10814.83|10811.11|10811.11|0
1649143420000|2022-04-05 07:23:40|10814.37|10814.37|10813.14|10813.14|10814.37|10814.37|10813.14|10813.14|0
1649143430000|2022-04-05 07:23:50|10813.46|10813.46|10813.4|10813.4|10813.46|10813.46|10813.4|10813.4|0
1649143440000|2022-04-05 07:24:00|10814.37|10814.37|10818.99|10818.99|10818.99|10818.99|10814.37|10814.37|0
1649143450000|2022-04-05 07:24:10|10818.01|10818.01|10817.71|10817.71|10818.01|10818.01|10817.71|10817.71|0
1649143460000|2022-04-05 07:24:20|10817.94|10817.94|10817.85|10817.85|10818.06|10818.06|10817.85|10817.85|0
1649143470000|2022-04-05 07:24:30|10817.96|10817.96|10817.96|10817.96|10817.96|10817.96|10817.96|10817.96|0
1649143480000|2022-04-05 07:24:40|10817.66|10817.66|10817.66|10817.66|10817.66|10817.66|10817.66|10817.66|0
1649143490000|2022-04-05 07:24:50|10817.78|10817.78|10816.6|10816.6|10817.78|10817.78|10816.6|10816.6|0
1649143500000|2022-04-05 07:25:00|10817.02|10817.02|10817.71|10817.71|10817.71|10817.71|10816.95|10816.95|0
1649143510000|2022-04-05 07:25:10|10817.36|10817.36|10816.61|10816.61|10817.36|10817.36|10816.61|10816.61|0
1649143520000|2022-04-05 07:25:20|10816.4|10816.4|10816.4|10816.4|10816.4|10816.4|10816.4|10816.4|0
1649143530000|2022-04-05 07:25:30|10816|10816|10816.84|10816.84|10816.84|10816.84|10816|10816|0
1649143540000|2022-04-05 07:25:40|10816.71|10816.71|10817.25|10817.25|10817.25|10817.25|10816.5|10816.5|0
1649143550000|2022-04-05 07:25:50|10818.44|10818.44|10820.85|10820.85|10820.85|10820.85|10818.44|10818.44|0
1649143560000|2022-04-05 07:26:00|10821.05|10821.05|10820.6|10820.6|10821.05|10821.05|10820.6|10820.6|0
1649143570000|2022-04-05 07:26:10|10821.58|10821.58|10822.42|10822.42|10824.05|10824.05|10821.58|10821.58|0
1649143580000|2022-04-05 07:26:20|10824.14|10824.14|10825.08|10825.08|10825.08|10825.08|10824.14|10824.14|0
1649143590000|2022-04-05 07:26:30|10824.77|10824.77|10826.34|10826.34|10826.34|10826.34|10824.77|10824.77|0
1649143600000|2022-04-05 07:26:40|10826.26|10826.26|10827.05|10827.05|10827.05|10827.05|10826.26|10826.26|0
1649143610000|2022-04-05 07:26:50|10827.18|10827.18|10831.14|10831.14|10831.14|10831.14|10827.18|10827.18|0
1649143620000|2022-04-05 07:27:00|10832.32|10832.32|10832.01|10832.01|10832.83|10832.83|10832.01|10832.01|0
1649143640000|2022-04-05 07:27:20|10831.7|10831.7|10833.91|10833.91|10833.91|10833.91|10831.7|10831.7|0
1649143650000|2022-04-05 07:27:30|10834.89|10834.89|10838.34|10838.34|10839.12|10839.12|10834.89|10834.89|0
1649143660000|2022-04-05 07:27:40|10838.22|10838.22|10843.77|10843.77|10843.77|10843.77|10838.22|10838.22|0
1649143670000|2022-04-05 07:27:50|10845.78|10845.78|10845.44|10845.44|10846.97|10846.97|10845.44|10845.44|0
1649143680000|2022-04-05 07:28:00|10845.02|10845.02|10842.08|10842.08|10845.02|10845.02|10842.08|10842.08|0
1649143690000|2022-04-05 07:28:10|10842.53|10842.53|10842.53|10842.53|10842.53|10842.53|10842.53|10842.53|0
1649143700000|2022-04-05 07:28:20|10840.38|10840.38|10840.53|10840.53|10840.53|10840.53|10840.38|10840.38|0
1649143710000|2022-04-05 07:28:30|10840.79|10840.79|10840.79|10840.79|10840.79|10840.79|10840.79|10840.79|0
1649143720000|2022-04-05 07:28:40|10841.97|10841.97|10843.42|10843.42|10843.42|10843.42|10841.97|10841.97|0
1649143740000|2022-04-05 07:29:00|10846.97|10846.97|10847.09|10847.09|10847.09|10847.09|10846.97|10846.97|0
1649143750000|2022-04-05 07:29:10|10846.68|10846.68|10849.39|10849.39|10849.54|10849.54|10846.68|10846.68|0
1649143760000|2022-04-05 07:29:20|10849.46|10849.46|10849.96|10849.96|10849.96|10849.96|10849.46|10849.46|0
1649143770000|2022-04-05 07:29:30|10849.8|10849.8|10850.14|10850.14|10850.14|10850.14|10849.8|10849.8|0
1649143780000|2022-04-05 07:29:40|10855.03|10855.03|10855.03|10855.03|10855.03|10855.03|10855.03|10855.03|0
1649143790000|2022-04-05 07:29:50|10854.9|10854.9|10857.11|10857.11|10857.11|10857.11|10854.67|10854.67|0
1649143800000|2022-04-05 07:30:00|10856.14|10856.14|10852.06|10852.06|10856.14|10856.14|10852.06|10852.06|0
1649143810000|2022-04-05 07:30:10|10851.83|10851.83|10851.83|10851.83|10851.83|10851.83|10851.83|10851.83|0
1649143820000|2022-04-05 07:30:20|10850.85|10850.85|10851.83|10851.83|10851.83|10851.83|10850.85|10850.85|0
1649143830000|2022-04-05 07:30:30|10852.81|10852.81|10852.81|10852.81|10852.81|10852.81|10852.81|10852.81|0
1649143840000|2022-04-05 07:30:40|10851.63|10851.63|10852.65|10852.65|10852.65|10852.65|10851.63|10851.63|0
1649143850000|2022-04-05 07:30:50|10852.76|10852.76|10854.31|10854.31|10854.65|10854.65|10852.76|10852.76|0
1649143860000|2022-04-05 07:31:00|10853.92|10853.92|10854.71|10854.71|10854.71|10854.71|10853.92|10853.92|0
1649143870000|2022-04-05 07:31:10|10854.59|10854.59|10854.57|10854.57|10854.88|10854.88|10854.57|10854.57|0
1649143880000|2022-04-05 07:31:20|10854.17|10854.17|10854.88|10854.88|10854.88|10854.88|10854.17|10854.17|0
1649143890000|2022-04-05 07:31:30|10854.49|10854.49|10854.88|10854.88|10854.88|10854.88|10854.49|10854.49|0
1649143900000|2022-04-05 07:31:40|10854.69|10854.69|10854.86|10854.86|10854.86|10854.86|10852.33|10852.33|0
1649143910000|2022-04-05 07:31:50|10854.94|10854.94|10858.97|10858.97|10858.97|10858.97|10854.94|10854.94|0
1649143920000|2022-04-05 07:32:00|10859.6|10859.6|10862.08|10862.08|10862.08|10862.08|10859.6|10859.6|0
1649143930000|2022-04-05 07:32:10|10862.18|10862.18|10863.34|10863.34|10863.34|10863.34|10862.18|10862.18|0
1649143940000|2022-04-05 07:32:20|10864.52|10864.52|10869.02|10869.02|10869.23|10869.23|10864.52|10864.52|0
1649143950000|2022-04-05 07:32:30|10868.63|10868.63|10868.52|10868.52|10868.63|10868.63|10867.57|10867.57|0
1649143960000|2022-04-05 07:32:40|10868.75|10868.75|10868.75|10868.75|10868.75|10868.75|10868.75|10868.75|0
1649143970000|2022-04-05 07:32:50|10866.79|10866.79|10866.98|10866.98|10866.98|10866.98|10866|10866|0
1649143980000|2022-04-05 07:33:00|10866.75|10866.75|10866.75|10866.75|10866.75|10866.75|10866.75|10866.75|0
1649143990000|2022-04-05 07:33:10|10867.08|10867.08|10867.08|10867.08|10867.08|10867.08|10866.91|10866.91|0
1649144000000|2022-04-05 07:33:20|10866.75|10866.75|10867.41|10867.41|10867.41|10867.41|10866.7|10866.7|0
1649144010000|2022-04-05 07:33:30|10867.62|10867.62|10868.54|10868.54|10868.54|10868.54|10867.62|10867.62|0
1649144020000|2022-04-05 07:33:40|10868.77|10868.77|10863.92|10863.92|10868.77|10868.77|10863.92|10863.92|0
1649144030000|2022-04-05 07:33:50|10863.58|10863.58|10863.88|10863.88|10863.96|10863.96|10863.58|10863.58|0
1649144050000|2022-04-05 07:34:10|10864|10864|10865.02|10865.02|10865.13|10865.13|10863.83|10863.83|0
1649144060000|2022-04-05 07:34:20|10864.9|10864.9|10864.9|10864.9|10864.9|10864.9|10864.9|10864.9|0
1649144080000|2022-04-05 07:34:40|10864.8|10864.8|10864.8|10864.8|10864.8|10864.8|10864.8|10864.8|0
1649144090000|2022-04-05 07:34:50|10865.05|10865.05|10865.05|10865.05|10865.05|10865.05|10865.05|10865.05|0
1649144100000|2022-04-05 07:35:00|10865.9|10865.9|10865.68|10865.68|10866.28|10866.28|10865.3|10865.3|0
1649144110000|2022-04-05 07:35:10|10865.75|10865.75|10866.34|10866.34|10866.34|10866.34|10865.75|10865.75|0
1649144120000|2022-04-05 07:35:20|10866.51|10866.51|10866.55|10866.55|10866.95|10866.95|10866.34|10866.34|0
1649144140000|2022-04-05 07:35:40|10867.58|10867.58|10867.58|10867.58|10867.58|10867.58|10867.58|10867.58|0
1649144150000|2022-04-05 07:35:50|10867.13|10867.13|10867.94|10867.94|10867.94|10867.94|10867.13|10867.13|0
1649144160000|2022-04-05 07:36:00|10868.85|10868.85|10871.97|10871.97|10875.18|10875.18|10868.85|10868.85|0
1649144170000|2022-04-05 07:36:10|10873.15|10873.15|10873.15|10873.15|10874.33|10874.33|10873.15|10873.15|0
1649144180000|2022-04-05 07:36:20|10872.17|10872.17|10872.77|10872.77|10873.12|10873.12|10871.94|10871.94|0
1649144190000|2022-04-05 07:36:30|10872.85|10872.85|10870.87|10870.87|10874.15|10874.15|10870.87|10870.87|0
1649144200000|2022-04-05 07:36:40|10869.69|10869.69|10867.33|10867.33|10869.69|10869.69|10867.33|10867.33|0
1649144210000|2022-04-05 07:36:50|10867.49|10867.49|10867.49|10867.49|10867.49|10867.49|10867.49|10867.49|0
1649144220000|2022-04-05 07:37:00|10867.38|10867.38|10864.36|10864.36|10868.21|10868.21|10864.36|10864.36|0
1649144230000|2022-04-05 07:37:10|10863.38|10863.38|10866.32|10866.32|10866.32|10866.32|10863.38|10863.38|0
1649144240000|2022-04-05 07:37:20|10864.36|10864.36|10864.46|10864.46|10864.46|10864.46|10864.36|10864.36|0
1649144250000|2022-04-05 07:37:30|10864.69|10864.69|10864.59|10864.59|10864.69|10864.69|10864.59|10864.59|0
1649144260000|2022-04-05 07:37:40|10864.14|10864.14|10864.25|10864.25|10866.21|10866.21|10864.14|10864.14|0
1649144270000|2022-04-05 07:37:50|10864.71|10864.71|10868.65|10868.65|10868.65|10868.65|10864.71|10864.71|0
1649144280000|2022-04-05 07:38:00|10868.77|10868.77|10864.65|10864.65|10868.77|10868.77|10864.65|10864.65|0
1649144290000|2022-04-05 07:38:10|10864.88|10864.88|10862.28|10862.28|10864.88|10864.88|10862.28|10862.28|0
1649144300000|2022-04-05 07:38:20|10861.78|10861.78|10861.78|10861.78|10861.78|10861.78|10861.78|10861.78|0
1649144310000|2022-04-05 07:38:30|10862.12|10862.12|10862.12|10862.12|10862.12|10862.12|10862.12|10862.12|0
1649144320000|2022-04-05 07:38:40|10862.58|10862.58|10861.41|10861.41|10862.75|10862.75|10861.41|10861.41|0
1649144330000|2022-04-05 07:38:50|10861.29|10861.29|10861.66|10861.66|10861.66|10861.66|10861.29|10861.29|0
1649144340000|2022-04-05 07:39:00|10861.77|10861.77|10862.97|10862.97|10863.47|10863.47|10861.52|10861.52|0
1649144350000|2022-04-05 07:39:10|10863.37|10863.37|10864.27|10864.27|10864.27|10864.27|10863.37|10863.37|0
1649144360000|2022-04-05 07:39:20|10863.94|10863.94|10863.94|10863.94|10863.94|10863.94|10863.94|10863.94|0
1649144370000|2022-04-05 07:39:30|10864.34|10864.34|10864.34|10864.34|10864.34|10864.34|10864.34|10864.34|0
1649144380000|2022-04-05 07:39:40|10864.45|10864.45|10864.69|10864.69|10864.69|10864.69|10864.45|10864.45|0
1649144390000|2022-04-05 07:39:50|10864.61|10864.61|10863.05|10863.05|10865.01|10865.01|10862.08|10862.08|0
1649144400000|2022-04-05 07:40:00|10863.26|10863.26|10863.99|10863.99|10863.99|10863.99|10863.26|10863.26|0
1649144410000|2022-04-05 07:40:10|10862.04|10862.04|10861.06|10861.06|10862.04|10862.04|10861.06|10861.06|0
1649144420000|2022-04-05 07:40:20|10860.09|10860.09|10860.42|10860.42|10860.42|10860.42|10859.85|10859.85|0
1649144430000|2022-04-05 07:40:30|10861.39|10861.39|10861.22|10861.22|10861.53|10861.53|10861.22|10861.22|0
1649144440000|2022-04-05 07:40:40|10860.41|10860.41|10861.47|10861.47|10861.47|10861.47|10859.71|10859.71|0
1649144450000|2022-04-05 07:40:50|10861.82|10861.82|10862.44|10862.44|10862.63|10862.63|10861.82|10861.82|0
1649144460000|2022-04-05 07:41:00|10862.59|10862.59|10865.11|10865.11|10865.11|10865.11|10862.59|10862.59|0
1649144470000|2022-04-05 07:41:10|10865.25|10865.25|10866.43|10866.43|10866.43|10866.43|10865.25|10865.25|0
1649144490000|2022-04-05 07:41:30|10866.31|10866.31|10867.33|10867.33|10867.33|10867.33|10866.31|10866.31|0
1649144510000|2022-04-05 07:41:50|10867.21|10867.21|10867.21|10867.21|10867.21|10867.21|10867.21|10867.21|0
1649144520000|2022-04-05 07:42:00|10867.44|10867.44|10867.44|10867.44|10867.44|10867.44|10867.44|10867.44|0
1649144530000|2022-04-05 07:42:10|10867.52|10867.52|10867.44|10867.44|10867.52|10867.52|10867.44|10867.44|0
1649144540000|2022-04-05 07:42:20|10867.52|10867.52|10867.61|10867.61|10868.15|10868.15|10867.52|10867.52|0
1649144550000|2022-04-05 07:42:30|10867.8|10867.8|10868.46|10868.46|10868.46|10868.46|10867.8|10867.8|0
1649144560000|2022-04-05 07:42:40|10868.23|10868.23|10868.23|10868.23|10868.23|10868.23|10868.23|10868.23|0
1649144570000|2022-04-05 07:42:50|10868.32|10868.32|10868.12|10868.12|10868.32|10868.32|10867.65|10867.65|0
1649144580000|2022-04-05 07:43:00|10868.57|10868.57|10869.06|10869.06|10869.34|10869.34|10868.57|10868.57|0
1649144590000|2022-04-05 07:43:10|10869.31|10869.31|10867.24|10867.24|10869.31|10869.31|10867.24|10867.24|0
1649144620000|2022-04-05 07:43:40|10867.36|10867.36|10867.36|10867.36|10867.36|10867.36|10867.36|10867.36|0
1649144630000|2022-04-05 07:43:50|10867.75|10867.75|10868.36|10868.36|10868.36|10868.36|10867.75|10867.75|0
1649144640000|2022-04-05 07:44:00|10868.45|10868.45|10870.44|10870.44|10870.52|10870.52|10868.45|10868.45|0
1649144650000|2022-04-05 07:44:10|10870.84|10870.84|10870.59|10870.59|10870.84|10870.84|10870.44|10870.44|0
1649144660000|2022-04-05 07:44:20|10870.42|10870.42|10870.59|10870.59|10870.59|10870.59|10870.42|10870.42|0
1649144670000|2022-04-05 07:44:30|10871.43|10871.43|10872.87|10872.87|10872.87|10872.87|10871.43|10871.43|0
1649144680000|2022-04-05 07:44:40|10872.82|10872.82|10871.05|10871.05|10872.82|10872.82|10871.05|10871.05|0
1649144700000|2022-04-05 07:45:00|10870.63|10870.63|10870.42|10870.42|10870.63|10870.63|10870.42|10870.42|0
1649144710000|2022-04-05 07:45:10|10870.6|10870.6|10870.6|10870.6|10870.6|10870.6|10870.6|10870.6|0
1649144730000|2022-04-05 07:45:30|10871.78|10871.78|10871.78|10871.78|10871.78|10871.78|10871.78|10871.78|0
1649144740000|2022-04-05 07:45:40|10872.97|10872.97|10873.94|10873.94|10873.94|10873.94|10872.97|10872.97|0
1649144750000|2022-04-05 07:45:50|10873.58|10873.58|10874.76|10874.76|10874.76|10874.76|10873.58|10873.58|0
1649144770000|2022-04-05 07:46:10|10875.45|10875.45|10875.45|10875.45|10875.45|10875.45|10875.45|10875.45|0
1649144780000|2022-04-05 07:46:20|10875.73|10875.73|10877.8|10877.8|10877.8|10877.8|10874.54|10874.54|0
1649144790000|2022-04-05 07:46:30|10878.01|10878.01|10878.01|10878.01|10878.01|10878.01|10878.01|10878.01|0
1649144810000|2022-04-05 07:46:50|10877.92|10877.92|10878.22|10878.22|10878.22|10878.22|10877.92|10877.92|0
1649144830000|2022-04-05 07:47:10|10877.92|10877.92|10880.18|10880.18|10880.48|10880.48|10877.92|10877.92|0
1649144840000|2022-04-05 07:47:20|10880.68|10880.68|10883.52|10883.52|10883.52|10883.52|10880.68|10880.68|0
1649144850000|2022-04-05 07:47:30|10884.29|10884.29|10884.29|10884.29|10884.29|10884.29|10884.29|10884.29|0
1649144860000|2022-04-05 07:47:40|10884.64|10884.64|10886.23|10886.23|10886.23|10886.23|10884.64|10884.64|0
1649144870000|2022-04-05 07:47:50|10886.43|10886.43|10887.2|10887.2|10887.2|10887.2|10886.43|10886.43|0
1649144880000|2022-04-05 07:48:00|10887.27|10887.27|10886.95|10886.95|10887.27|10887.27|10886.95|10886.95|0
1649144890000|2022-04-05 07:48:10|10886.72|10886.72|10886.49|10886.49|10886.72|10886.72|10886.49|10886.49|0
1649144900000|2022-04-05 07:48:20|10887.3|10887.3|10886.88|10886.88|10887.3|10887.3|10886.88|10886.88|0
1649144920000|2022-04-05 07:48:40|10888.06|10888.06|10889.68|10889.68|10889.68|10889.68|10888.06|10888.06|0
1649144930000|2022-04-05 07:48:50|10890.07|10890.07|10889.88|10889.88|10890.07|10890.07|10889.68|10889.68|0
1649144940000|2022-04-05 07:49:00|10889.98|10889.98|10889.78|10889.78|10889.98|10889.98|10889.78|10889.78|0
1649144950000|2022-04-05 07:49:10|10889.93|10889.93|10890.03|10890.03|10890.03|10890.03|10889.93|10889.93|0
1649144960000|2022-04-05 07:49:20|10890.13|10890.13|10890.03|10890.03|10890.13|10890.13|10890.03|10890.03|0
1649144970000|2022-04-05 07:49:30|10890.23|10890.23|10890.23|10890.23|10890.23|10890.23|10890.23|10890.23|0
1649144980000|2022-04-05 07:49:40|10890.69|10890.69|10889.1|10889.1|10891.88|10891.88|10889.1|10889.1|0
1649145000000|2022-04-05 07:50:00|10889.31|10889.31|10889.5|10889.5|10889.81|10889.81|10889.31|10889.31|0
1649145010000|2022-04-05 07:50:10|10888.52|10888.52|10886.65|10886.65|10888.52|10888.52|10886.65|10886.65|0
1649145030000|2022-04-05 07:50:30|10887.83|10887.83|10887.83|10887.83|10887.83|10887.83|10887.83|10887.83|0
1649145050000|2022-04-05 07:50:50|10886.86|10886.86|10886.86|10886.86|10886.86|10886.86|10886.86|10886.86|0
1649145060000|2022-04-05 07:51:00|10886.65|10886.65|10886.65|10886.65|10886.65|10886.65|10886.65|10886.65|0
1649145070000|2022-04-05 07:51:10|10887.49|10887.49|10888.54|10888.54|10888.54|10888.54|10887.28|10887.28|0
1649145080000|2022-04-05 07:51:20|10888.12|10888.12|10890.34|10890.34|10890.34|10890.34|10888.12|10888.12|0
1649145090000|2022-04-05 07:51:30|10890.55|10890.55|10890.7|10890.7|10890.7|10890.7|10890.55|10890.55|0
1649145100000|2022-04-05 07:51:40|10891.01|10891.01|10889.83|10889.83|10891.01|10891.01|10889.83|10889.83|0
1649145110000|2022-04-05 07:51:50|10889.33|10889.33|10889.56|10889.56|10889.56|10889.56|10889.33|10889.33|0
1649145120000|2022-04-05 07:52:00|10888.38|10888.38|10888.38|10888.38|10888.48|10888.48|10888.38|10888.38|0
1649145130000|2022-04-05 07:52:10|10888.48|10888.48|10889.56|10889.56|10889.56|10889.56|10888.48|10888.48|0
1649145150000|2022-04-05 07:52:30|10889.66|10889.66|10890.52|10890.52|10890.52|10890.52|10889.66|10889.66|0
1649145160000|2022-04-05 07:52:40|10890.4|10890.4|10890.4|10890.4|10890.4|10890.4|10890.4|10890.4|0
1649145180000|2022-04-05 07:53:00|10890.58|10890.58|10890.58|10890.58|10890.58|10890.58|10890.58|10890.58|0
1649145200000|2022-04-05 07:53:20|10890.08|10890.08|10889.87|10889.87|10890.85|10890.85|10889.87|10889.87|0
1649145210000|2022-04-05 07:53:30|10888.69|10888.69|10888.69|10888.69|10888.69|10888.69|10888.69|10888.69|0
1649145220000|2022-04-05 07:53:40|10888.29|10888.29|10887.77|10887.77|10888.29|10888.29|10887.77|10887.77|0
1649145230000|2022-04-05 07:53:50|10887.67|10887.67|10888.19|10888.19|10888.19|10888.19|10887.67|10887.67|0
1649145250000|2022-04-05 07:54:10|10887.01|10887.01|10887.01|10887.01|10887.01|10887.01|10887.01|10887.01|0
1649145260000|2022-04-05 07:54:20|10887.1|10887.1|10886.35|10886.35|10887.1|10887.1|10886.35|10886.35|0
1649145270000|2022-04-05 07:54:30|10887.53|10887.53|10887.53|10887.53|10887.53|10887.53|10887.53|10887.53|0
1649145280000|2022-04-05 07:54:40|10890.46|10890.46|10889.37|10889.37|10890.46|10890.46|10889.28|10889.28|0
1649145290000|2022-04-05 07:54:50|10889.79|10889.79|10889.19|10889.19|10889.79|10889.79|10889.19|10889.19|0
1649145300000|2022-04-05 07:55:00|10888.21|10888.21|10886.49|10886.49|10888.21|10888.21|10886.25|10886.25|0
1649145330000|2022-04-05 07:55:30|10886.65|10886.65|10886.65|10886.65|10886.65|10886.65|10886.65|10886.65|0
1649145340000|2022-04-05 07:55:40|10887|10887|10885.99|10885.99|10887|10887|10885.99|10885.99|0
1649145350000|2022-04-05 07:55:50|10886.33|10886.33|10885.54|10885.54|10886.33|10886.33|10885.54|10885.54|0
1649145360000|2022-04-05 07:56:00|10885.35|10885.35|10885.35|10885.35|10885.35|10885.35|10885.35|10885.35|0
1649145370000|2022-04-05 07:56:10|10885.75|10885.75|10888.1|10888.1|10888.1|10888.1|10885.75|10885.75|0
1649145380000|2022-04-05 07:56:20|10888.52|10888.52|10888.31|10888.31|10888.52|10888.52|10888.1|10888.1|0
1649145390000|2022-04-05 07:56:30|10888.1|10888.1|10887.87|10887.87|10888.1|10888.1|10887.87|10887.87|0
1649145400000|2022-04-05 07:56:40|10888.41|10888.41|10888.5|10888.5|10888.5|10888.5|10888.15|10888.15|0
1649145410000|2022-04-05 07:56:50|10888.05|10888.05|10887.25|10887.25|10888.05|10888.05|10887.25|10887.25|0
1649145420000|2022-04-05 07:57:00|10887.13|10887.13|10888.47|10888.47|10888.47|10888.47|10887.13|10887.13|0
1649145430000|2022-04-05 07:57:10|10888.35|10888.35|10888.35|10888.35|10888.35|10888.35|10888.35|10888.35|0
1649145450000|2022-04-05 07:57:30|10890.51|10890.51|10893.31|10893.31|10894.34|10894.34|10890.51|10890.51|0
1649145460000|2022-04-05 07:57:40|10893.81|10893.81|10895.28|10895.28|10895.4|10895.4|10893.81|10893.81|0
1649145470000|2022-04-05 07:57:50|10896.47|10896.47|10896.87|10896.87|10896.87|10896.87|10896.47|10896.47|0
1649145480000|2022-04-05 07:58:00|10897.37|10897.37|10898.87|10898.87|10898.87|10898.87|10897.37|10897.37|0
1649145490000|2022-04-05 07:58:10|10899.07|10899.07|10899.07|10899.07|10899.07|10899.07|10899.07|10899.07|0
1649145500000|2022-04-05 07:58:20|10898.74|10898.74|10897.69|10897.69|10898.87|10898.87|10897.69|10897.69|0
1649145510000|2022-04-05 07:58:30|10897.53|10897.53|10898.54|10898.54|10898.71|10898.71|10897.53|10897.53|0
1649145520000|2022-04-05 07:58:40|10898.6|10898.6|10898.39|10898.39|10898.6|10898.6|10898.39|10898.39|0
1649145530000|2022-04-05 07:58:50|10898.79|10898.79|10899.01|10899.01|10899.01|10899.01|10898.66|10898.66|0
1649145540000|2022-04-05 07:59:00|10899.62|10899.62|10899.01|10899.01|10899.62|10899.62|10899.01|10899.01|0
1649145550000|2022-04-05 07:59:10|10898.8|10898.8|10898.8|10898.8|10898.8|10898.8|10898.8|10898.8|0
1649145560000|2022-04-05 07:59:20|10899.01|10899.01|10899.01|10899.01|10899.01|10899.01|10899.01|10899.01|0
1649145580000|2022-04-05 07:59:40|10897.83|10897.83|10897.83|10897.83|10897.83|10897.83|10897.83|10897.83|0
1649145590000|2022-04-05 07:59:50|10897.63|10897.63|10897.63|10897.63|10897.63|10897.63|10897.46|10897.46|0
1649145600000|2022-04-05 08:00:00|10896.45|10896.45|10896.45|10896.45|10896.45|10896.45|10896.45|10896.45|0
1649145640000|2022-04-05 08:00:40|10896.3|10896.3|10892.42|10892.42|10896.45|10896.45|10892.42|10892.42|0
1649145650000|2022-04-05 08:00:50|10891.81|10891.81|10892.21|10892.21|10892.21|10892.21|10891.81|10891.81|0
1649145660000|2022-04-05 08:01:00|10892|10892|10892.3|10892.3|10892.3|10892.3|10892|10892|0
1649145670000|2022-04-05 08:01:10|10892.41|10892.41|10892.78|10892.78|10892.78|10892.78|10892.41|10892.41|0
1649145690000|2022-04-05 08:01:30|10890.91|10890.91|10889.73|10889.73|10890.91|10890.91|10889.73|10889.73|0
1649145710000|2022-04-05 08:01:50|10887.77|10887.77|10887.77|10887.77|10887.77|10887.77|10887.77|10887.77|0
1649145720000|2022-04-05 08:02:00|10887.7|10887.7|10887.7|10887.7|10887.7|10887.7|10887.7|10887.7|0
1649145730000|2022-04-05 08:02:10|10886.9|10886.9|10884.95|10884.95|10886.9|10886.9|10884.95|10884.95|0
1649145740000|2022-04-05 08:02:20|10884.69|10884.69|10883.96|10883.96|10884.69|10884.69|10883.62|10883.62|0
1649145750000|2022-04-05 08:02:30|10883.7|10883.7|10883.22|10883.22|10883.7|10883.7|10882.18|10882.18|0
1649145760000|2022-04-05 08:02:40|10884.19|10884.19|10884.19|10884.19|10884.19|10884.19|10884.19|10884.19|0
1649145770000|2022-04-05 08:02:50|10884.03|10884.03|10884.24|10884.24|10884.24|10884.24|10884.03|10884.03|0
1649145780000|2022-04-05 08:03:00|10884.11|10884.11|10884.42|10884.42|10884.42|10884.42|10884.11|10884.11|0
1649145790000|2022-04-05 08:03:10|10884.3|10884.3|10884.3|10884.3|10884.3|10884.3|10884.3|10884.3|0
1649145810000|2022-04-05 08:03:30|10883.9|10883.9|10882.15|10882.15|10883.9|10883.9|10882.15|10882.15|0
1649145830000|2022-04-05 08:03:50|10881.84|10881.84|10881.84|10881.84|10881.84|10881.84|10881.84|10881.84|0
1649145840000|2022-04-05 08:04:00|10881.63|10881.63|10881.63|10881.63|10881.63|10881.63|10881.63|10881.63|0
1649145850000|2022-04-05 08:04:10|10880.65|10880.65|10880.55|10880.55|10880.65|10880.65|10880.55|10880.55|0
1649145860000|2022-04-05 08:04:20|10880.45|10880.45|10880.65|10880.65|10880.65|10880.65|10880.45|10880.45|0
1649145880000|2022-04-05 08:04:40|10880.77|10880.77|10880.79|10880.79|10881|10881|10880.77|10880.77|0
1649145890000|2022-04-05 08:04:50|10879.92|10879.92|10879.92|10879.92|10879.92|10879.92|10879.92|10879.92|0
1649145900000|2022-04-05 08:05:00|10879.68|10879.68|10879.61|10879.61|10879.68|10879.68|10879.45|10879.45|0
1649145920000|2022-04-05 08:05:20|10879|10879|10875.77|10875.77|10879|10879|10875.77|10875.77|0
1649145930000|2022-04-05 08:05:30|10875.47|10875.47|10875.47|10875.47|10875.47|10875.47|10875.47|10875.47|0
1649145940000|2022-04-05 08:05:40|10875.67|10875.67|10875.67|10875.67|10875.67|10875.67|10875.67|10875.67|0
1649145950000|2022-04-05 08:05:50|10875.6|10875.6|10875.6|10875.6|10875.6|10875.6|10875.6|10875.6|0
1649145960000|2022-04-05 08:06:00|10875.71|10875.71|10875.82|10875.82|10875.82|10875.82|10875.71|10875.71|0
1649145970000|2022-04-05 08:06:10|10874.23|10874.23|10874.23|10874.23|10874.23|10874.23|10874.23|10874.23|0
1649145980000|2022-04-05 08:06:20|10873.97|10873.97|10873.97|10873.97|10873.97|10873.97|10873.97|10873.97|0
1649145990000|2022-04-05 08:06:30|10874.37|10874.37|10874.37|10874.37|10874.37|10874.37|10874.37|10874.37|0
1649146000000|2022-04-05 08:06:40|10873.97|10873.97|10874.2|10874.2|10874.32|10874.32|10873.97|10873.97|0
1649146020000|2022-04-05 08:07:00|10874.35|10874.35|10875.53|10875.53|10875.53|10875.53|10874.35|10874.35|0
1649146030000|2022-04-05 08:07:10|10875.65|10875.65|10875.76|10875.76|10875.76|10875.76|10875.65|10875.65|0
1649146040000|2022-04-05 08:07:20|10874.78|10874.78|10873.78|10873.78|10874.78|10874.78|10873.78|10873.78|0
1649146050000|2022-04-05 08:07:30|10873.38|10873.38|10873.92|10873.92|10873.92|10873.92|10873.38|10873.38|0
1649146060000|2022-04-05 08:07:40|10873.13|10873.13|10870.36|10870.36|10873.3|10873.3|10870.36|10870.36|0
1649146070000|2022-04-05 08:07:50|10870.48|10870.48|10870.48|10870.48|10870.48|10870.48|10870.22|10870.22|0
1649146080000|2022-04-05 08:08:00|10869.79|10869.79|10870.52|10870.52|10870.52|10870.52|10869.79|10869.79|0
1649146090000|2022-04-05 08:08:10|10870.87|10870.87|10871.07|10871.07|10871.07|10871.07|10870.87|10870.87|0
1649146120000|2022-04-05 08:08:40|10871.47|10871.47|10870.49|10870.49|10871.47|10871.47|10870.49|10870.49|0
1649146140000|2022-04-05 08:09:00|10870.79|10870.79|10870.79|10870.79|10870.79|10870.79|10870.79|10870.79|0
1649146150000|2022-04-05 08:09:10|10870.91|10870.91|10872.54|10872.54|10872.63|10872.63|10870.91|10870.91|0
1649146160000|2022-04-05 08:09:20|10871.74|10871.74|10871.74|10871.74|10871.74|10871.74|10871.74|10871.74|0
1649146180000|2022-04-05 08:09:40|10871.97|10871.97|10872.05|10872.05|10872.05|10872.05|10871.97|10871.97|0
1649146190000|2022-04-05 08:09:50|10872.13|10872.13|10869.7|10869.7|10872.63|10872.63|10869.7|10869.7|0
1649146200000|2022-04-05 08:10:00|10869.32|10869.32|10869.32|10869.32|10869.32|10869.32|10869.32|10869.32|0
1649146220000|2022-04-05 08:10:20|10868.14|10868.14|10867.74|10867.74|10868.14|10868.14|10867.74|10867.74|0
1649146230000|2022-04-05 08:10:30|10867.34|10867.34|10867.34|10867.34|10867.34|10867.34|10867.34|10867.34|0
1649146260000|2022-04-05 08:11:00|10867|10867|10867.32|10867.32|10867.32|10867.32|10867|10867|0
1649146280000|2022-04-05 08:11:20|10867.66|10867.66|10867.66|10867.66|10867.66|10867.66|10867.66|10867.66|0
1649146290000|2022-04-05 08:11:30|10868.63|10868.63|10869.96|10869.96|10869.96|10869.96|10868.63|10868.63|0
1649146310000|2022-04-05 08:11:50|10869.75|10869.75|10869.75|10869.75|10869.75|10869.75|10869.75|10869.75|0
1649146320000|2022-04-05 08:12:00|10870.24|10870.24|10870.24|10870.24|10870.24|10870.24|10870.24|10870.24|0
1649146350000|2022-04-05 08:12:30|10869.27|10869.27|10869.27|10869.27|10869.27|10869.27|10869.27|10869.27|0
1649146370000|2022-04-05 08:12:50|10869.96|10869.96|10868.98|10868.98|10869.96|10869.96|10868.98|10868.98|0
1649146380000|2022-04-05 08:13:00|10869.96|10869.96|10870.42|10870.42|10870.42|10870.42|10869.96|10869.96|0
1649146390000|2022-04-05 08:13:10|10870.07|10870.07|10869.84|10869.84|10870.07|10870.07|10869.84|10869.84|0
1649146400000|2022-04-05 08:13:20|10869.95|10869.95|10869.95|10869.95|10869.95|10869.95|10869.95|10869.95|0
1649146410000|2022-04-05 08:13:30|10870.56|10870.56|10870.56|10870.56|10870.56|10870.56|10870.56|10870.56|0
1649146420000|2022-04-05 08:13:40|10872.52|10872.52|10872.91|10872.91|10872.91|10872.91|10872.52|10872.52|0
1649146430000|2022-04-05 08:13:50|10873.89|10873.89|10875.07|10875.07|10875.07|10875.07|10873.89|10873.89|0
1649146440000|2022-04-05 08:14:00|10874.86|10874.86|10871.98|10871.98|10874.94|10874.94|10871.98|10871.98|0
1649146450000|2022-04-05 08:14:10|10872.32|10872.32|10872.42|10872.42|10872.42|10872.42|10872.32|10872.32|0
1649146460000|2022-04-05 08:14:20|10873.61|10873.61|10874.08|10874.08|10874.11|10874.11|10873.61|10873.61|0
1649146470000|2022-04-05 08:14:30|10877.01|10877.01|10876.67|10876.67|10877.01|10877.01|10876.04|10876.04|0
1649146490000|2022-04-05 08:14:50|10876.17|10876.17|10876.17|10876.17|10876.17|10876.17|10876.17|10876.17|0
1649146500000|2022-04-05 08:15:00|10874.99|10874.99|10875.51|10875.51|10875.51|10875.51|10874.99|10874.99|0
1649146510000|2022-04-05 08:15:10|10875.74|10875.74|10876.98|10876.98|10876.98|10876.98|10875.74|10875.74|0
1649146520000|2022-04-05 08:15:20|10876.81|10876.81|10876.81|10876.81|10876.81|10876.81|10876.81|10876.81|0
1649146530000|2022-04-05 08:15:30|10877.5|10877.5|10877.5|10877.5|10877.5|10877.5|10877.5|10877.5|0
1649146540000|2022-04-05 08:15:40|10877.66|10877.66|10877.66|10877.66|10877.66|10877.66|10877.66|10877.66|0
1649146550000|2022-04-05 08:15:50|10877.42|10877.42|10877.31|10877.31|10877.42|10877.42|10877.31|10877.31|0
1649146560000|2022-04-05 08:16:00|10877.1|10877.1|10875.25|10875.25|10877.1|10877.1|10875.25|10875.25|0
1649146630000|2022-04-05 08:17:10|10875.41|10875.41|10875.41|10875.41|10875.41|10875.41|10875.41|10875.41|0
1649146660000|2022-04-05 08:17:40|10875.93|10875.93|10875.93|10875.93|10875.93|10875.93|10875.93|10875.93|0
1649146670000|2022-04-05 08:17:50|10875.72|10875.72|10876.19|10876.19|10876.19|10876.19|10875.72|10875.72|0
1649146680000|2022-04-05 08:18:00|10876.34|10876.34|10876.34|10876.34|10876.34|10876.34|10876.34|10876.34|0
1649146690000|2022-04-05 08:18:10|10876|10876|10875.65|10875.65|10876|10876|10875.65|10875.65|0
1649146730000|2022-04-05 08:18:50|10875.86|10875.86|10878.79|10878.79|10878.79|10878.79|10875.86|10875.86|0
1649146740000|2022-04-05 08:19:00|10878.88|10878.88|10878.8|10878.8|10878.88|10878.88|10878.8|10878.8|0
1649146750000|2022-04-05 08:19:10|10879.78|10879.78|10879.78|10879.78|10879.78|10879.78|10879.78|10879.78|0
1649146760000|2022-04-05 08:19:20|10880.97|10880.97|10881.99|10881.99|10881.99|10881.99|10880.81|10880.81|0
1649146770000|2022-04-05 08:19:30|10880.98|10880.98|10882.36|10882.36|10882.36|10882.36|10880.98|10880.98|0
1649146780000|2022-04-05 08:19:40|10881.86|10881.86|10882.01|10882.01|10882.01|10882.01|10881.62|10881.62|0
1649146790000|2022-04-05 08:19:50|10882.1|10882.1|10882.5|10882.5|10882.5|10882.5|10882.1|10882.1|0
1649146800000|2022-04-05 08:20:00|10882.19|10882.19|10881.21|10881.21|10882.19|10882.19|10881.21|10881.21|0
1649146810000|2022-04-05 08:20:10|10882.19|10882.19|10882.24|10882.24|10882.24|10882.24|10882.19|10882.19|0
1649146820000|2022-04-05 08:20:20|10882.13|10882.13|10882.13|10882.13|10882.13|10882.13|10882.13|10882.13|0
1649146850000|2022-04-05 08:20:50|10882.02|10882.02|10881.9|10881.9|10882.02|10882.02|10881.9|10881.9|0
1649146860000|2022-04-05 08:21:00|10881.27|10881.27|10880.9|10880.9|10881.27|10881.27|10880.9|10880.9|0
1649146870000|2022-04-05 08:21:10|10880.55|10880.55|10880.85|10880.85|10880.95|10880.95|10880.55|10880.55|0
1649146910000|2022-04-05 08:21:50|10880.72|10880.72|10878.38|10878.38|10880.72|10880.72|10878.38|10878.38|0
1649146920000|2022-04-05 08:22:00|10877.19|10877.19|10877.19|10877.19|10877.59|10877.59|10877.19|10877.19|0
1649146930000|2022-04-05 08:22:10|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|0
1649146950000|2022-04-05 08:22:30|10877.09|10877.09|10876.7|10876.7|10877.09|10877.09|10876.59|10876.59|0
1649146960000|2022-04-05 08:22:40|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|0
1649146970000|2022-04-05 08:22:50|10875.76|10875.76|10875.78|10875.78|10875.78|10875.78|10875.55|10875.55|0
1649146990000|2022-04-05 08:23:10|10875.9|10875.9|10877.1|10877.1|10877.1|10877.1|10875.9|10875.9|0
1649147010000|2022-04-05 08:23:30|10876.5|10876.5|10876.69|10876.69|10876.69|10876.69|10876.3|10876.3|0
1649147040000|2022-04-05 08:24:00|10877.08|10877.08|10877.23|10877.23|10877.23|10877.23|10877.08|10877.08|0
1649147080000|2022-04-05 08:24:40|10877.46|10877.46|10877.46|10877.46|10877.46|10877.46|10877.46|10877.46|0
1649147100000|2022-04-05 08:25:00|10877.23|10877.23|10877.23|10877.23|10877.23|10877.23|10877.23|10877.23|0
1649147120000|2022-04-05 08:25:20|10876.26|10876.26|10876.26|10876.26|10876.26|10876.26|10876.26|10876.26|0
1649147130000|2022-04-05 08:25:30|10875.46|10875.46|10874.85|10874.85|10875.46|10875.46|10874.62|10874.62|0
1649147140000|2022-04-05 08:25:40|10875.25|10875.25|10876.15|10876.15|10876.15|10876.15|10874.83|10874.83|0
1649147150000|2022-04-05 08:25:50|10876.49|10876.49|10877.53|10877.53|10877.74|10877.74|10876.49|10876.49|0
1649147160000|2022-04-05 08:26:00|10877.7|10877.7|10878|10878|10878|10878|10877.7|10877.7|0
1649147190000|2022-04-05 08:26:30|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|0
1649147220000|2022-04-05 08:27:00|10878.58|10878.58|10880.16|10880.16|10880.16|10880.16|10878.58|10878.58|0
1649147230000|2022-04-05 08:27:10|10880.34|10880.34|10880.34|10880.34|10881.53|10881.53|10880.34|10880.34|0
1649147250000|2022-04-05 08:27:30|10880.14|10880.14|10880.49|10880.49|10880.49|10880.49|10880.14|10880.14|0
1649147260000|2022-04-05 08:27:40|10880.6|10880.6|10880.7|10880.7|10880.7|10880.7|10880.6|10880.6|0
1649147270000|2022-04-05 08:27:50|10881.73|10881.73|10881.48|10881.48|10881.73|10881.73|10881.48|10881.48|0
1649147290000|2022-04-05 08:28:10|10881.09|10881.09|10881.49|10881.49|10881.49|10881.49|10881.01|10881.01|0
1649147300000|2022-04-05 08:28:20|10881.28|10881.28|10881.28|10881.28|10881.28|10881.28|10881.28|10881.28|0
1649147310000|2022-04-05 08:28:30|10880.94|10880.94|10880.59|10880.59|10880.94|10880.94|10880.59|10880.59|0
1649147330000|2022-04-05 08:28:50|10880.45|10880.45|10879.15|10879.15|10880.45|10880.45|10879.15|10879.15|0
1649147340000|2022-04-05 08:29:00|10879.03|10879.03|10879.03|10879.03|10879.03|10879.03|10879.03|10879.03|0
1649147350000|2022-04-05 08:29:10|10878.64|10878.64|10878.64|10878.64|10878.64|10878.64|10878.48|10878.48|0
1649147360000|2022-04-05 08:29:20|10877.45|10877.45|10877.45|10877.45|10877.45|10877.45|10877.45|10877.45|0
1649147370000|2022-04-05 08:29:30|10879.61|10879.61|10879.61|10879.61|10879.61|10879.61|10879.61|10879.61|0
1649147380000|2022-04-05 08:29:40|10879.38|10879.38|10879.64|10879.64|10879.64|10879.64|10879.38|10879.38|0
1649147400000|2022-04-05 08:30:00|10879.34|10879.34|10879.39|10879.39|10879.66|10879.66|10879.34|10879.34|0
1649147410000|2022-04-05 08:30:10|10879.28|10879.28|10879.15|10879.15|10879.28|10879.28|10879.15|10879.15|0
1649147420000|2022-04-05 08:30:20|10879.28|10879.28|10879.38|10879.38|10879.72|10879.72|10879.28|10879.28|0
1649147430000|2022-04-05 08:30:30|10879.03|10879.03|10879.03|10879.03|10879.03|10879.03|10879.03|10879.03|0
1649147450000|2022-04-05 08:30:50|10879.26|10879.26|10879.26|10879.26|10879.26|10879.26|10879.26|10879.26|0
1649147470000|2022-04-05 08:31:10|10879.49|10879.49|10879.49|10879.49|10879.49|10879.49|10879.49|10879.49|0
1649147480000|2022-04-05 08:31:20|10879.34|10879.34|10879.73|10879.73|10879.73|10879.73|10879.34|10879.34|0
1649147490000|2022-04-05 08:31:30|10879.94|10879.94|10880.41|10880.41|10880.41|10880.41|10879.94|10879.94|0
1649147510000|2022-04-05 08:31:50|10880.3|10880.3|10883.78|10883.78|10883.78|10883.78|10880.11|10880.11|0
1649147520000|2022-04-05 08:32:00|10883.45|10883.45|10883.45|10883.45|10883.45|10883.45|10883.45|10883.45|0
1649147530000|2022-04-05 08:32:10|10883.72|10883.72|10883.72|10883.72|10883.72|10883.72|10883.72|10883.72|0
1649147540000|2022-04-05 08:32:20|10883.22|10883.22|10883.22|10883.22|10883.22|10883.22|10883.22|10883.22|0
1649147550000|2022-04-05 08:32:30|10885.18|10885.18|10884.2|10884.2|10885.18|10885.18|10884.2|10884.2|0
1649147570000|2022-04-05 08:32:50|10884.53|10884.53|10885.34|10885.34|10885.34|10885.34|10883.56|10883.56|0
1649147580000|2022-04-05 08:33:00|10885.01|10885.01|10885.01|10885.01|10885.01|10885.01|10885.01|10885.01|0
1649147590000|2022-04-05 08:33:10|10885.35|10885.35|10884.37|10884.37|10885.35|10885.35|10883.4|10883.4|0
1649147620000|2022-04-05 08:33:40|10884.8|10884.8|10884.8|10884.8|10884.8|10884.8|10884.8|10884.8|0
1649147640000|2022-04-05 08:34:00|10885.98|10885.98|10888.43|10888.43|10888.43|10888.43|10885.98|10885.98|0
1649147660000|2022-04-05 08:34:20|10888.32|10888.32|10889.4|10889.4|10889.4|10889.4|10888.32|10888.32|0
1649147680000|2022-04-05 08:34:40|10889.79|10889.79|10889.79|10889.79|10889.79|10889.79|10889.79|10889.79|0
1649147700000|2022-04-05 08:35:00|10888.61|10888.61|10888.61|10888.61|10888.61|10888.61|10888.61|10888.61|0
1649147730000|2022-04-05 08:35:30|10888.84|10888.84|10889.45|10889.45|10889.45|10889.45|10888.84|10888.84|0
1649147750000|2022-04-05 08:35:50|10889.6|10889.6|10889.6|10889.6|10889.6|10889.6|10889.6|10889.6|0
1649147760000|2022-04-05 08:36:00|10889.98|10889.98|10890.06|10890.06|10890.06|10890.06|10889.98|10889.98|0
1649147770000|2022-04-05 08:36:10|10890.14|10890.14|10890.37|10890.37|10890.37|10890.37|10890.06|10890.06|0
1649147780000|2022-04-05 08:36:20|10890.49|10890.49|10889.46|10889.46|10890.49|10890.49|10889.46|10889.46|0
1649147820000|2022-04-05 08:37:00|10889.34|10889.34|10888.44|10888.44|10889.34|10889.34|10888.44|10888.44|0
1649147830000|2022-04-05 08:37:10|10888.21|10888.21|10887.52|10887.52|10888.21|10888.21|10887.36|10887.36|0
1649147850000|2022-04-05 08:37:30|10887.31|10887.31|10887.31|10887.31|10887.31|10887.31|10887.31|10887.31|0
1649147860000|2022-04-05 08:37:40|10887.52|10887.52|10887.31|10887.31|10887.52|10887.52|10887.1|10887.1|0
1649147870000|2022-04-05 08:37:50|10887.45|10887.45|10887.95|10887.95|10887.95|10887.95|10887.45|10887.45|0
1649147880000|2022-04-05 08:38:00|10888.07|10888.07|10888.21|10888.21|10888.21|10888.21|10888.07|10888.07|0
1649147890000|2022-04-05 08:38:10|10888.28|10888.28|10888.51|10888.51|10888.51|10888.51|10888.28|10888.28|0
1649147900000|2022-04-05 08:38:20|10888.91|10888.91|10891.26|10891.26|10891.26|10891.26|10888.91|10888.91|0
1649147910000|2022-04-05 08:38:30|10890.86|10890.86|10890.86|10890.86|10890.86|10890.86|10890.86|10890.86|0
1649147920000|2022-04-05 08:38:40|10891.21|10891.21|10891.42|10891.42|10891.42|10891.42|10891.21|10891.21|0
1649147930000|2022-04-05 08:38:50|10891.21|10891.21|10891.21|10891.21|10891.21|10891.21|10891.21|10891.21|0
1649147940000|2022-04-05 08:39:00|10891.08|10891.08|10891.08|10891.08|10891.08|10891.08|10891.08|10891.08|0
1649147970000|2022-04-05 08:39:30|10890.8|10890.8|10890.8|10890.8|10890.8|10890.8|10890.8|10890.8|0
1649147980000|2022-04-05 08:39:40|10891.77|10891.77|10891.77|10891.77|10891.77|10891.77|10891.77|10891.77|0
1649148000000|2022-04-05 08:40:00|10891.89|10891.89|10892.78|10892.78|10892.78|10892.78|10891.89|10891.89|0
1649148010000|2022-04-05 08:40:10|10892.93|10892.93|10890.76|10890.76|10892.93|10892.93|10890.76|10890.76|0
1649148020000|2022-04-05 08:40:20|10890.26|10890.26|10890.26|10890.26|10890.26|10890.26|10890.26|10890.26|0
1649148040000|2022-04-05 08:40:40|10890.14|10890.14|10889.72|10889.72|10890.14|10890.14|10889.72|10889.72|0
1649148060000|2022-04-05 08:41:00|10890.69|10890.69|10890.69|10890.69|10890.69|10890.69|10890.69|10890.69|0
1649148090000|2022-04-05 08:41:30|10890.76|10890.76|10891.3|10891.3|10891.3|10891.3|10890.76|10890.76|0
1649148110000|2022-04-05 08:41:50|10891.7|10891.7|10891.7|10891.7|10891.7|10891.7|10891.7|10891.7|0
1649148130000|2022-04-05 08:42:10|10892.67|10892.67|10892.67|10892.67|10892.67|10892.67|10892.67|10892.67|0
1649148180000|2022-04-05 08:43:00|10892.74|10892.74|10892.96|10892.96|10892.96|10892.96|10892.74|10892.74|0
1649148190000|2022-04-05 08:43:10|10891|10891|10891.33|10891.33|10891.33|10891.33|10891|10891|0
1649148200000|2022-04-05 08:43:20|10891.23|10891.23|10891.23|10891.23|10891.23|10891.23|10891.23|10891.23|0
1649148220000|2022-04-05 08:43:40|10891.12|10891.12|10892.09|10892.09|10892.09|10892.09|10891.12|10891.12|0
1649148270000|2022-04-05 08:44:30|10892.33|10892.33|10892.33|10892.33|10892.33|10892.33|10892.33|10892.33|0
1649148280000|2022-04-05 08:44:40|10892.12|10892.12|10892.12|10892.12|10892.12|10892.12|10892.12|10892.12|0
1649148300000|2022-04-05 08:45:00|10891.92|10891.92|10892.34|10892.34|10892.34|10892.34|10891.92|10891.92|0
1649148310000|2022-04-05 08:45:10|10893.32|10893.32|10893.22|10893.22|10893.32|10893.32|10893.22|10893.22|0
1649148320000|2022-04-05 08:45:20|10893.19|10893.19|10892.81|10892.81|10893.19|10893.19|10892.81|10892.81|0
1649148330000|2022-04-05 08:45:30|10892.94|10892.94|10890.82|10890.82|10892.94|10892.94|10890.65|10890.65|0
1649148340000|2022-04-05 08:45:40|10890.67|10890.67|10890.9|10890.9|10890.9|10890.9|10890.67|10890.67|0
1649148390000|2022-04-05 08:46:30|10891.24|10891.24|10891.24|10891.24|10891.24|10891.24|10891.24|10891.24|0
1649148400000|2022-04-05 08:46:40|10891.03|10891.03|10890.82|10890.82|10891.03|10891.03|10890.82|10890.82|0
1649148410000|2022-04-05 08:46:50|10890.61|10890.61|10890.61|10890.61|10890.61|10890.61|10890.61|10890.61|0
1649148420000|2022-04-05 08:47:00|10888.66|10888.66|10888.78|10888.78|10888.78|10888.78|10888.66|10888.66|0
1649148430000|2022-04-05 08:47:10|10889.09|10889.09|10889.72|10889.72|10889.72|10889.72|10889.09|10889.09|0
1649148440000|2022-04-05 08:47:20|10889.92|10889.92|10889.92|10889.92|10889.92|10889.92|10889.92|10889.92|0
1649148450000|2022-04-05 08:47:30|10890.15|10890.15|10890.15|10890.15|10890.15|10890.15|10890.15|10890.15|0
1649148460000|2022-04-05 08:47:40|10890.61|10890.61|10890.51|10890.51|10890.61|10890.61|10890.38|10890.38|0
1649148470000|2022-04-05 08:47:50|10890.64|10890.64|10890.64|10890.64|10890.64|10890.64|10890.64|10890.64|0
1649148480000|2022-04-05 08:48:00|10890.38|10890.38|10890.38|10890.38|10890.38|10890.38|10890.38|10890.38|0
1649148490000|2022-04-05 08:48:10|10890.45|10890.45|10890.45|10890.45|10890.45|10890.45|10890.45|10890.45|0
1649148510000|2022-04-05 08:48:30|10890.19|10890.19|10887.27|10887.27|10890.41|10890.41|10887.27|10887.27|0
1649148520000|2022-04-05 08:48:40|10886.92|10886.92|10886.92|10886.92|10886.92|10886.92|10886.92|10886.92|0
1649148530000|2022-04-05 08:48:50|10886.58|10886.58|10886.81|10886.81|10886.81|10886.81|10886.58|10886.58|0
1649148560000|2022-04-05 08:49:20|10886.68|10886.68|10886.68|10886.68|10886.68|10886.68|10886.55|10886.55|0
1649148570000|2022-04-05 08:49:30|10886.07|10886.07|10887.04|10887.04|10887.44|10887.44|10886.07|10886.07|0
1649148580000|2022-04-05 08:49:40|10887.1|10887.1|10887.1|10887.1|10887.1|10887.1|10887.1|10887.1|0
1649148590000|2022-04-05 08:49:50|10887.22|10887.22|10887.31|10887.31|10887.56|10887.56|10887.22|10887.22|0
1649148600000|2022-04-05 08:50:00|10887.42|10887.42|10887.42|10887.42|10887.42|10887.42|10887.42|10887.42|0
1649148620000|2022-04-05 08:50:20|10887.55|10887.55|10887.55|10887.55|10887.55|10887.55|10887.55|10887.55|0
1649148630000|2022-04-05 08:50:30|10886.57|10886.57|10886.57|10886.57|10886.57|10886.57|10886.57|10886.57|0
1649148640000|2022-04-05 08:50:40|10887.55|10887.55|10888.01|10888.01|10888.01|10888.01|10887.55|10887.55|0
1649148660000|2022-04-05 08:51:00|10888.81|10888.81|10888.68|10888.68|10888.81|10888.81|10888.68|10888.68|0
1649148670000|2022-04-05 08:51:10|10888.88|10888.88|10889.17|10889.17|10889.17|10889.17|10888.68|10888.68|0
1649148680000|2022-04-05 08:51:20|10889.52|10889.52|10889.82|10889.82|10889.82|10889.82|10889.52|10889.52|0
1649148690000|2022-04-05 08:51:30|10890.37|10890.37|10890.37|10890.37|10890.37|10890.37|10890.37|10890.37|0
1649148700000|2022-04-05 08:51:40|10890.47|10890.47|10890.47|10890.47|10890.47|10890.47|10890.47|10890.47|0
1649148710000|2022-04-05 08:51:50|10888.51|10888.51|10887.82|10887.82|10888.51|10888.51|10887.82|10887.82|0
1649148730000|2022-04-05 08:52:10|10886.85|10886.85|10887.06|10887.06|10887.06|10887.06|10886.19|10886.19|0
1649148750000|2022-04-05 08:52:30|10887.32|10887.32|10887.32|10887.32|10887.32|10887.32|10887.32|10887.32|0
1649148760000|2022-04-05 08:52:40|10887.48|10887.48|10887.48|10887.48|10887.48|10887.48|10887.48|10887.48|0
1649148780000|2022-04-05 08:53:00|10887.09|10887.09|10887.32|10887.32|10887.32|10887.32|10887.09|10887.09|0
1649148800000|2022-04-05 08:53:20|10886.34|10886.34|10886.5|10886.5|10886.5|10886.5|10886.34|10886.34|0
1649148810000|2022-04-05 08:53:30|10884.55|10884.55|10884.78|10884.78|10884.78|10884.78|10884.55|10884.55|0
1649148830000|2022-04-05 08:53:50|10884.4|10884.4|10884.28|10884.28|10884.4|10884.4|10884.28|10884.28|0
1649148840000|2022-04-05 08:54:00|10884.15|10884.15|10883.94|10883.94|10884.15|10884.15|10883.94|10883.94|0
1649148850000|2022-04-05 08:54:10|10883.52|10883.52|10882.33|10882.33|10883.52|10883.52|10882.33|10882.33|0
1649148870000|2022-04-05 08:54:30|10883.52|10883.52|10883.52|10883.52|10883.52|10883.52|10883.52|10883.52|0
1649148880000|2022-04-05 08:54:40|10883.29|10883.29|10883.29|10883.29|10883.29|10883.29|10883.29|10883.29|0
1649148890000|2022-04-05 08:54:50|10882.98|10882.98|10885.05|10885.05|10885.05|10885.05|10882.98|10882.98|0
1649148900000|2022-04-05 08:55:00|10884.86|10884.86|10884.86|10884.86|10884.86|10884.86|10884.86|10884.86|0
1649148910000|2022-04-05 08:55:10|10885.07|10885.07|10885.07|10885.07|10885.07|10885.07|10885.07|10885.07|0
1649148920000|2022-04-05 08:55:20|10885.19|10885.19|10885.12|10885.12|10885.3|10885.3|10885.12|10885.12|0
1649148940000|2022-04-05 08:55:40|10885.23|10885.23|10885.16|10885.16|10885.23|10885.23|10885.16|10885.16|0
1649148960000|2022-04-05 08:56:00|10884.76|10884.76|10884.76|10884.76|10884.76|10884.76|10884.76|10884.76|0
1649148970000|2022-04-05 08:56:10|10884.87|10884.87|10884.87|10884.87|10884.87|10884.87|10884.87|10884.87|0
1649148990000|2022-04-05 08:56:30|10884.48|10884.48|10884.48|10884.48|10884.48|10884.48|10884.48|10884.48|0
1649149000000|2022-04-05 08:56:40|10881.55|10881.55|10880.57|10880.57|10881.55|10881.55|10880.57|10880.57|0
1649149020000|2022-04-05 08:57:00|10879.88|10879.88|10879.53|10879.53|10879.88|10879.88|10879.53|10879.53|0
1649149030000|2022-04-05 08:57:10|10879.92|10879.92|10878.62|10878.62|10879.92|10879.92|10878.62|10878.62|0
1649149040000|2022-04-05 08:57:20|10878.41|10878.41|10878.41|10878.41|10878.41|10878.41|10878.41|10878.41|0
1649149050000|2022-04-05 08:57:30|10878.2|10878.2|10878.96|10878.96|10879.18|10879.18|10878.2|10878.2|0
1649149070000|2022-04-05 08:57:50|10877.78|10877.78|10877.68|10877.68|10877.78|10877.78|10877.68|10877.68|0
1649149080000|2022-04-05 08:58:00|10877.89|10877.89|10877.68|10877.68|10877.89|10877.89|10877.68|10877.68|0
1649149090000|2022-04-05 08:58:10|10877.52|10877.52|10877.28|10877.28|10877.52|10877.52|10877.28|10877.28|0
1649149100000|2022-04-05 08:58:20|10878.47|10878.47|10878.26|10878.26|10878.47|10878.47|10878.26|10878.26|0
1649149110000|2022-04-05 08:58:30|10876.78|10876.78|10876.36|10876.36|10876.78|10876.78|10876.36|10876.36|0
1649149120000|2022-04-05 08:58:40|10876.57|10876.57|10877.64|10877.64|10877.76|10877.76|10876.57|10876.57|0
1649149140000|2022-04-05 08:59:00|10877.88|10877.88|10877.48|10877.48|10877.88|10877.88|10877.48|10877.48|0
1649149180000|2022-04-05 08:59:40|10878.66|10878.66|10878.85|10878.85|10878.85|10878.85|10878.66|10878.66|0
1649149190000|2022-04-05 08:59:50|10878.69|10878.69|10878.69|10878.69|10878.69|10878.69|10878.69|10878.69|0
1649149200000|2022-04-05 09:00:00|10878.39|10878.39|10877.35|10877.35|10878.39|10878.39|10877.35|10877.35|0
1649149220000|2022-04-05 09:00:20|10877.47|10877.47|10877.47|10877.47|10877.47|10877.47|10877.47|10877.47|0
1649149230000|2022-04-05 09:00:30|10878.45|10878.45|10878.45|10878.45|10878.45|10878.45|10878.45|10878.45|0
1649149240000|2022-04-05 09:00:40|10878.05|10878.05|10878.05|10878.05|10878.05|10878.05|10878.05|10878.05|0
1649149260000|2022-04-05 09:01:00|10879.03|10879.03|10882.04|10882.04|10882.04|10882.04|10879.03|10879.03|0
1649149270000|2022-04-05 09:01:10|10881.64|10881.64|10881.64|10881.64|10881.64|10881.64|10881.64|10881.64|0
1649149280000|2022-04-05 09:01:20|10881.95|10881.95|10881.95|10881.95|10881.95|10881.95|10881.95|10881.95|0
1649149290000|2022-04-05 09:01:30|10881.87|10881.87|10882.85|10882.85|10882.85|10882.85|10881.87|10881.87|0
1649149300000|2022-04-05 09:01:40|10883.19|10883.19|10882.63|10882.63|10883.43|10883.43|10882.63|10882.63|0
1649149310000|2022-04-05 09:01:50|10882.76|10882.76|10882.87|10882.87|10883.11|10883.11|10882.48|10882.48|0
1649149320000|2022-04-05 09:02:00|10882.76|10882.76|10882.53|10882.53|10882.76|10882.76|10882.53|10882.53|0
1649149330000|2022-04-05 09:02:10|10883.5|10883.5|10883.55|10883.55|10884.3|10884.3|10883.5|10883.5|0
1649149340000|2022-04-05 09:02:20|10882.5|10882.5|10882.5|10882.5|10882.5|10882.5|10882.5|10882.5|0
1649149350000|2022-04-05 09:02:30|10882.29|10882.29|10882.29|10882.29|10882.29|10882.29|10882.29|10882.29|0
1649149360000|2022-04-05 09:02:40|10882.61|10882.61|10882.61|10882.61|10882.78|10882.78|10882.61|10882.61|0
1649149370000|2022-04-05 09:02:50|10882.5|10882.5|10880.75|10880.75|10882.5|10882.5|10879.77|10879.77|0
1649149380000|2022-04-05 09:03:00|10880.96|10880.96|10880.96|10880.96|10880.96|10880.96|10880.96|10880.96|0
1649149390000|2022-04-05 09:03:10|10881.09|10881.09|10880.39|10880.39|10881.09|10881.09|10880.39|10880.39|0
1649149400000|2022-04-05 09:03:20|10880.31|10880.31|10880.92|10880.92|10880.92|10880.92|10880.31|10880.31|0
1649149420000|2022-04-05 09:03:40|10880.84|10880.84|10880.84|10880.84|10880.84|10880.84|10880.84|10880.84|0
1649149430000|2022-04-05 09:03:50|10881.05|10881.05|10883.29|10883.29|10883.29|10883.29|10880.84|10880.84|0
1649149460000|2022-04-05 09:04:20|10883.63|10883.63|10884.61|10884.61|10884.61|10884.61|10883.63|10883.63|0
1649149470000|2022-04-05 09:04:30|10884.84|10884.84|10884.64|10884.64|10884.84|10884.84|10884.64|10884.64|0
1649149480000|2022-04-05 09:04:40|10884.43|10884.43|10884.43|10884.43|10884.43|10884.43|10884.43|10884.43|0
1649149500000|2022-04-05 09:05:00|10884.55|10884.55|10884.55|10884.55|10884.55|10884.55|10884.55|10884.55|0
1649149510000|2022-04-05 09:05:10|10885.07|10885.07|10886.32|10886.32|10886.32|10886.32|10885.07|10885.07|0
1649149520000|2022-04-05 09:05:20|10887.11|10887.11|10887.11|10887.11|10887.11|10887.11|10887.11|10887.11|0
1649149530000|2022-04-05 09:05:30|10887.51|10887.51|10887.4|10887.4|10887.51|10887.51|10887.4|10887.4|0
1649149540000|2022-04-05 09:05:40|10887.79|10887.79|10887.79|10887.79|10887.79|10887.79|10887.79|10887.79|0
1649149550000|2022-04-05 09:05:50|10889.75|10889.75|10889.75|10889.75|10889.75|10889.75|10889.75|10889.75|0
1649149570000|2022-04-05 09:06:10|10890.17|10890.17|10890.91|10890.91|10890.91|10890.91|10890.17|10890.17|0
1649149580000|2022-04-05 09:06:20|10891.28|10891.28|10892|10892|10892.11|10892.11|10891.28|10891.28|0
1649149600000|2022-04-05 09:06:40|10893.18|10893.18|10894.09|10894.09|10894.09|10894.09|10893.18|10893.18|0
1649149610000|2022-04-05 09:06:50|10897.37|10897.37|10897.59|10897.59|10897.75|10897.75|10896.77|10896.77|0
1649149680000|2022-04-05 09:08:00|10897.51|10897.51|10900.06|10900.06|10900.06|10900.06|10897.44|10897.44|0
1649149700000|2022-04-05 09:08:20|10898.87|10898.87|10898.78|10898.78|10898.87|10898.87|10898.78|10898.78|0
1649149710000|2022-04-05 09:08:30|10899.18|10899.18|10899.18|10899.18|10899.18|10899.18|10899.18|10899.18|0
1649149720000|2022-04-05 09:08:40|10899.34|10899.34|10899.34|10899.34|10899.34|10899.34|10899.34|10899.34|0
1649149730000|2022-04-05 09:08:50|10899.52|10899.52|10899.89|10899.89|10899.89|10899.89|10899.52|10899.52|0
1649149740000|2022-04-05 09:09:00|10898.91|10898.91|10901.69|10901.69|10901.87|10901.87|10898.91|10898.91|0
1649149750000|2022-04-05 09:09:10|10901.92|10901.92|10901.05|10901.05|10902.24|10902.24|10901.05|10901.05|0
1649149760000|2022-04-05 09:09:20|10900.84|10900.84|10900.88|10900.88|10900.91|10900.91|10900.75|10900.75|0
1649149770000|2022-04-05 09:09:30|10900.67|10900.67|10900.75|10900.75|10900.75|10900.75|10900.67|10900.67|0
1649149780000|2022-04-05 09:09:40|10900.35|10900.35|10900.35|10900.35|10900.35|10900.35|10900.35|10900.35|0
1649149790000|2022-04-05 09:09:50|10900.33|10900.33|10899.84|10899.84|10901.02|10901.02|10899.84|10899.84|0
1649149800000|2022-04-05 09:10:00|10899.33|10899.33|10899.22|10899.22|10899.33|10899.33|10899.22|10899.22|0
1649149810000|2022-04-05 09:10:10|10899.72|10899.72|10899.72|10899.72|10899.72|10899.72|10899.72|10899.72|0
1649149820000|2022-04-05 09:10:20|10900.24|10900.24|10900.4|10900.4|10900.4|10900.4|10900.24|10900.24|0
1649149830000|2022-04-05 09:10:30|10901.38|10901.38|10901.38|10901.38|10901.38|10901.38|10901.38|10901.38|0
1649149840000|2022-04-05 09:10:40|10901.26|10901.26|10901.38|10901.38|10901.38|10901.38|10901.26|10901.26|0
1649149860000|2022-04-05 09:11:00|10901.46|10901.46|10901.46|10901.46|10901.46|10901.46|10901.46|10901.46|0
1649149880000|2022-04-05 09:11:20|10901.68|10901.68|10901.68|10901.68|10901.68|10901.68|10901.68|10901.68|0
1649149900000|2022-04-05 09:11:40|10901.8|10901.8|10901.8|10901.8|10901.8|10901.8|10901.8|10901.8|0
1649149910000|2022-04-05 09:11:50|10901.46|10901.46|10901.46|10901.46|10901.46|10901.46|10901.46|10901.46|0
1649149920000|2022-04-05 09:12:00|10901.69|10901.69|10901.69|10901.69|10901.69|10901.69|10901.69|10901.69|0
1649149930000|2022-04-05 09:12:10|10901.95|10901.95|10901.95|10901.95|10901.95|10901.95|10901.95|10901.95|0
1649149940000|2022-04-05 09:12:20|10901.83|10901.83|10901.83|10901.83|10901.83|10901.83|10901.83|10901.83|0
1649149950000|2022-04-05 09:12:30|10903.01|10903.01|10903.01|10903.01|10903.01|10903.01|10903.01|10903.01|0
1649149960000|2022-04-05 09:12:40|10903.2|10903.2|10903.2|10903.2|10903.2|10903.2|10903.2|10903.2|0
1649149970000|2022-04-05 09:12:50|10903.35|10903.35|10903.35|10903.35|10903.35|10903.35|10903.35|10903.35|0
1649149980000|2022-04-05 09:13:00|10903.69|10903.69|10903.69|10903.69|10903.69|10903.69|10903.69|10903.69|0
1649149990000|2022-04-05 09:13:10|10902.71|10902.71|10901.53|10901.53|10902.71|10902.71|10901.53|10901.53|0
1649150010000|2022-04-05 09:13:30|10902.51|10902.51|10902.51|10902.51|10902.51|10902.51|10902.51|10902.51|0
1649150030000|2022-04-05 09:13:50|10902.71|10902.71|10902.71|10902.71|10902.71|10902.71|10902.71|10902.71|0
1649150040000|2022-04-05 09:14:00|10903.89|10903.89|10903.89|10903.89|10903.89|10903.89|10903.89|10903.89|0
1649150050000|2022-04-05 09:14:10|10903.5|10903.5|10903.5|10903.5|10903.5|10903.5|10903.5|10903.5|0
1649150060000|2022-04-05 09:14:20|10903.07|10903.07|10903.07|10903.07|10903.07|10903.07|10903.07|10903.07|0
1649150070000|2022-04-05 09:14:30|10902.68|10902.68|10903.76|10903.76|10904.63|10904.63|10902.68|10902.68|0
1649150080000|2022-04-05 09:14:40|10903.6|10903.6|10903.56|10903.56|10903.6|10903.6|10903.33|10903.33|0
1649150090000|2022-04-05 09:14:50|10904.54|10904.54|10904.65|10904.65|10904.65|10904.65|10904.54|10904.54|0
1649150100000|2022-04-05 09:15:00|10905.05|10905.05|10905.57|10905.57|10905.57|10905.57|10905.05|10905.05|0
1649150110000|2022-04-05 09:15:10|10905.69|10905.69|10905.53|10905.53|10905.69|10905.69|10905.53|10905.53|0
1649150120000|2022-04-05 09:15:20|10905.66|10905.66|10905.32|10905.32|10905.66|10905.66|10905.32|10905.32|0
1649150130000|2022-04-05 09:15:30|10905.2|10905.2|10905.23|10905.23|10905.23|10905.23|10904.89|10904.89|0
1649150160000|2022-04-05 09:16:00|10905.35|10905.35|10905.35|10905.35|10905.35|10905.35|10905.35|10905.35|0
1649150200000|2022-04-05 09:16:40|10905.58|10905.58|10905.58|10905.58|10905.58|10905.58|10905.58|10905.58|0
1649150220000|2022-04-05 09:17:00|10905.71|10905.71|10905.59|10905.59|10905.71|10905.71|10905.59|10905.59|0
1649150230000|2022-04-05 09:17:10|10905.5|10905.5|10905.4|10905.4|10905.5|10905.5|10905.4|10905.4|0
1649150240000|2022-04-05 09:17:20|10905.5|10905.5|10905.5|10905.5|10905.5|10905.5|10905.5|10905.5|0
1649150250000|2022-04-05 09:17:30|10905.38|10905.38|10905.99|10905.99|10905.99|10905.99|10905.38|10905.38|0
1649150260000|2022-04-05 09:17:40|10906.19|10906.19|10904.12|10904.12|10906.19|10906.19|10904.12|10904.12|0
1649150280000|2022-04-05 09:18:00|10903.14|10903.14|10903.14|10903.14|10903.14|10903.14|10903.14|10903.14|0
1649150290000|2022-04-05 09:18:10|10903.03|10903.03|10902.91|10902.91|10903.03|10903.03|10902.91|10902.91|0
1649150300000|2022-04-05 09:18:20|10902.31|10902.31|10902.31|10902.31|10902.31|10902.31|10902.31|10902.31|0
1649150310000|2022-04-05 09:18:30|10902.65|10902.65|10902.65|10902.65|10902.65|10902.65|10902.65|10902.65|0
1649150320000|2022-04-05 09:18:40|10902.55|10902.55|10901.37|10901.37|10902.55|10902.55|10901.37|10901.37|0
1649150330000|2022-04-05 09:18:50|10900.97|10900.97|10899.99|10899.99|10900.97|10900.97|10899.99|10899.99|0
1649150340000|2022-04-05 09:19:00|10899.47|10899.47|10899.47|10899.47|10899.47|10899.47|10899.47|10899.47|0
1649150350000|2022-04-05 09:19:10|10899.33|10899.33|10899.29|10899.29|10899.33|10899.33|10899.29|10899.29|0
1649150370000|2022-04-05 09:19:30|10899.54|10899.54|10899.04|10899.04|10899.54|10899.54|10899.04|10899.04|0
1649150380000|2022-04-05 09:19:40|10898.94|10898.94|10898.94|10898.94|10898.94|10898.94|10898.94|10898.94|0
1649150400000|2022-04-05 09:20:00|10899.04|10899.04|10899.12|10899.12|10899.12|10899.12|10899.04|10899.04|0
1649150410000|2022-04-05 09:20:10|10899.27|10899.27|10900.12|10900.12|10900.12|10900.12|10899.27|10899.27|0
1649150430000|2022-04-05 09:20:30|10899.89|10899.89|10901.42|10901.42|10901.42|10901.42|10899.89|10899.89|0
1649150440000|2022-04-05 09:20:40|10901.11|10901.11|10901.11|10901.11|10901.11|10901.11|10901.11|10901.11|0
1649150450000|2022-04-05 09:20:50|10903.06|10903.06|10904.04|10904.04|10904.73|10904.73|10903.06|10903.06|0
1649150460000|2022-04-05 09:21:00|10903.92|10903.92|10903.92|10903.92|10903.92|10903.92|10903.92|10903.92|0
1649150470000|2022-04-05 09:21:10|10903.5|10903.5|10903.5|10903.5|10903.5|10903.5|10903.5|10903.5|0
1649150480000|2022-04-05 09:21:20|10904.68|10904.68|10904.81|10904.81|10904.81|10904.81|10904.68|10904.68|0
1649150490000|2022-04-05 09:21:30|10904.68|10904.68|10904.68|10904.68|10904.68|10904.68|10904.68|10904.68|0
1649150510000|2022-04-05 09:21:50|10903.71|10903.71|10902.59|10902.59|10903.71|10903.71|10902.39|10902.39|0
1649150520000|2022-04-05 09:22:00|10901.61|10901.61|10899.73|10899.73|10901.68|10901.68|10899.73|10899.73|0
1649150530000|2022-04-05 09:22:10|10899.87|10899.87|10899.87|10899.87|10899.87|10899.87|10899.87|10899.87|0
1649150540000|2022-04-05 09:22:20|10899.91|10899.91|10899.96|10899.96|10899.96|10899.96|10899.91|10899.91|0
1649150550000|2022-04-05 09:22:30|10900.27|10900.27|10900.27|10900.27|10900.27|10900.27|10900.27|10900.27|0
1649150560000|2022-04-05 09:22:40|10900.5|10900.5|10900.9|10900.9|10900.9|10900.9|10900.5|10900.5|0
1649150570000|2022-04-05 09:22:50|10901.13|10901.13|10901.13|10901.13|10901.13|10901.13|10901.13|10901.13|0
1649150580000|2022-04-05 09:23:00|10901.05|10901.05|10901.1|10901.1|10901.1|10901.1|10901.05|10901.05|0
1649150590000|2022-04-05 09:23:10|10901.02|10901.02|10904.16|10904.16|10904.16|10904.16|10901.02|10901.02|0
1649150600000|2022-04-05 09:23:20|10904.11|10904.11|10902.53|10902.53|10904.11|10904.11|10902.53|10902.53|0
1649150620000|2022-04-05 09:23:40|10902.42|10902.42|10902.42|10902.42|10902.42|10902.42|10902.42|10902.42|0
1649150630000|2022-04-05 09:23:50|10903.39|10903.39|10903.39|10903.39|10903.39|10903.39|10903.39|10903.39|0
1649150640000|2022-04-05 09:24:00|10903.67|10903.67|10903.86|10903.86|10903.88|10903.88|10903.67|10903.67|0
1649150650000|2022-04-05 09:24:10|10903.98|10903.98|10904.32|10904.32|10904.32|10904.32|10903.98|10903.98|0
1649150660000|2022-04-05 09:24:20|10905.51|10905.51|10903.8|10903.8|10905.51|10905.51|10903.8|10903.8|0
1649150680000|2022-04-05 09:24:40|10904.22|10904.22|10904.22|10904.22|10904.22|10904.22|10904.22|10904.22|0
1649150710000|2022-04-05 09:25:10|10904.57|10904.57|10904.44|10904.44|10904.57|10904.57|10904.44|10904.44|0
1649150720000|2022-04-05 09:25:20|10904.37|10904.37|10904.37|10904.37|10904.37|10904.37|10904.37|10904.37|0
1649150750000|2022-04-05 09:25:50|10904.71|10904.71|10904.71|10904.71|10904.71|10904.71|10904.71|10904.71|0
1649150760000|2022-04-05 09:26:00|10904.48|10904.48|10904.48|10904.48|10904.48|10904.48|10904.48|10904.48|0
1649150770000|2022-04-05 09:26:10|10904.71|10904.71|10904.71|10904.71|10904.71|10904.71|10904.71|10904.71|0
1649150790000|2022-04-05 09:26:30|10904.6|10904.6|10904.6|10904.6|10904.71|10904.71|10904.6|10904.6|0
1649150830000|2022-04-05 09:27:10|10908.5|10908.5|10908.5|10908.5|10908.71|10908.71|10908.5|10908.5|0
1649150840000|2022-04-05 09:27:20|10908.29|10908.29|10908.85|10908.85|10909.27|10909.27|10908.29|10908.29|0
1649150850000|2022-04-05 09:27:30|10909.25|10909.25|10907.29|10907.29|10909.25|10909.25|10907.29|10907.29|0
1649150860000|2022-04-05 09:27:40|10906.11|10906.11|10904.5|10904.5|10906.11|10906.11|10904.43|10904.43|0
1649150880000|2022-04-05 09:28:00|10906.46|10906.46|10906.22|10906.22|10907.29|10907.29|10905.48|10905.48|0
1649150890000|2022-04-05 09:28:10|10905.92|10905.92|10905.91|10905.91|10906.02|10906.02|10905.91|10905.91|0
1649150920000|2022-04-05 09:28:40|10906.01|10906.01|10906.01|10906.01|10906.01|10906.01|10906.01|10906.01|0
1649150940000|2022-04-05 09:29:00|10906.8|10906.8|10907.9|10907.9|10908.12|10908.12|10906.8|10906.8|0
1649150960000|2022-04-05 09:29:20|10908.01|10908.01|10908.01|10908.01|10908.01|10908.01|10908.01|10908.01|0
1649150970000|2022-04-05 09:29:30|10908.51|10908.51|10908.74|10908.74|10908.9|10908.9|10908.4|10908.4|0
1649150980000|2022-04-05 09:29:40|10910.7|10910.7|10911.04|10911.04|10911.04|10911.04|10910.7|10910.7|0
1649151000000|2022-04-05 09:30:00|10911.34|10911.34|10911.34|10911.34|10911.34|10911.34|10911.34|10911.34|0
1649151010000|2022-04-05 09:30:10|10911.46|10911.46|10912.91|10912.91|10912.91|10912.91|10911.46|10911.46|0
1649151020000|2022-04-05 09:30:20|10913.3|10913.3|10913.53|10913.53|10913.53|10913.53|10913.15|10913.15|0
1649151030000|2022-04-05 09:30:30|10913.64|10913.64|10914.15|10914.15|10914.15|10914.15|10913.64|10913.64|0
1649151040000|2022-04-05 09:30:40|10914.26|10914.26|10914.52|10914.52|10914.52|10914.52|10914.26|10914.26|0
1649151050000|2022-04-05 09:30:50|10914.71|10914.71|10914.71|10914.71|10914.71|10914.71|10914.71|10914.71|0
1649151060000|2022-04-05 09:31:00|10914.78|10914.78|10914.94|10914.94|10915.01|10915.01|10914.78|10914.78|0
1649151080000|2022-04-05 09:31:20|10913.96|10913.96|10913.72|10913.72|10913.96|10913.96|10913.66|10913.66|0
1649151090000|2022-04-05 09:31:30|10913.47|10913.47|10914.57|10914.57|10914.57|10914.57|10913.47|10913.47|0
1649151100000|2022-04-05 09:31:40|10914.45|10914.45|10914.79|10914.79|10915.14|10915.14|10914.45|10914.45|0
1649151110000|2022-04-05 09:31:50|10915.19|10915.19|10915.19|10915.19|10915.19|10915.19|10915.19|10915.19|0
1649151120000|2022-04-05 09:32:00|10915.59|10915.59|10915.59|10915.59|10915.59|10915.59|10915.59|10915.59|0
1649151130000|2022-04-05 09:32:10|10915.75|10915.75|10916.02|10916.02|10916.17|10916.17|10915.75|10915.75|0
1649151140000|2022-04-05 09:32:20|10916.04|10916.04|10916.04|10916.04|10916.04|10916.04|10916.04|10916.04|0
1649151150000|2022-04-05 09:32:30|10916.16|10916.16|10916.16|10916.16|10916.16|10916.16|10916.16|10916.16|0
1649151160000|2022-04-05 09:32:40|10915.47|10915.47|10915.47|10915.47|10915.47|10915.47|10915.47|10915.47|0
1649151170000|2022-04-05 09:32:50|10915.58|10915.58|10915.47|10915.47|10915.58|10915.58|10915.47|10915.47|0
1649151180000|2022-04-05 09:33:00|10915.73|10915.73|10915.73|10915.73|10915.73|10915.73|10915.73|10915.73|0
1649151210000|2022-04-05 09:33:30|10916.24|10916.24|10916.59|10916.59|10916.59|10916.59|10916.24|10916.24|0
1649151220000|2022-04-05 09:33:40|10916.38|10916.38|10917.56|10917.56|10917.56|10917.56|10916.38|10916.38|0
1649151230000|2022-04-05 09:33:50|10917.45|10917.45|10917.34|10917.34|10917.45|10917.45|10917.34|10917.34|0
1649151240000|2022-04-05 09:34:00|10916.92|10916.92|10915.47|10915.47|10916.92|10916.92|10915.46|10915.46|0
1649151250000|2022-04-05 09:34:10|10915.4|10915.4|10915.55|10915.55|10915.55|10915.55|10915.4|10915.4|0
1649151260000|2022-04-05 09:34:20|10915.7|10915.7|10916.09|10916.09|10916.09|10916.09|10915.7|10915.7|0
1649151270000|2022-04-05 09:34:30|10917.27|10917.27|10917.27|10917.27|10917.27|10917.27|10917.27|10917.27|0
1649151280000|2022-04-05 09:34:40|10917.62|10917.62|10918.02|10918.02|10918.02|10918.02|10917.62|10917.62|0
1649151290000|2022-04-05 09:34:50|10918.09|10918.09|10918.09|10918.09|10918.09|10918.09|10918.09|10918.09|0
1649151300000|2022-04-05 09:35:00|10918.02|10918.02|10917.25|10917.25|10918.23|10918.23|10917.25|10917.25|0
1649151310000|2022-04-05 09:35:10|10917.37|10917.37|10917.37|10917.37|10917.37|10917.37|10917.37|10917.37|0
1649151330000|2022-04-05 09:35:30|10916.39|10916.39|10916.39|10916.39|10916.39|10916.39|10916.39|10916.39|0
1649151340000|2022-04-05 09:35:40|10916.79|10916.79|10916.79|10916.79|10917.18|10917.18|10916.79|10916.79|0
1649151380000|2022-04-05 09:36:20|10918.74|10918.74|10918.74|10918.74|10918.74|10918.74|10918.74|10918.74|0
1649151390000|2022-04-05 09:36:30|10918.82|10918.82|10918.66|10918.66|10918.82|10918.82|10918.66|10918.66|0
1649151400000|2022-04-05 09:36:40|10919.06|10919.06|10919.06|10919.06|10919.06|10919.06|10919.06|10919.06|0
1649151410000|2022-04-05 09:36:50|10918.66|10918.66|10918.27|10918.27|10918.66|10918.66|10918.27|10918.27|0
1649151440000|2022-04-05 09:37:20|10918.05|10918.05|10917.08|10917.08|10918.05|10918.05|10917.08|10917.08|0
1649151450000|2022-04-05 09:37:30|10915.89|10915.89|10915.68|10915.68|10915.89|10915.89|10915.68|10915.68|0
1649151470000|2022-04-05 09:37:50|10915.73|10915.73|10914.75|10914.75|10915.73|10915.73|10914.75|10914.75|0
1649151480000|2022-04-05 09:38:00|10914.59|10914.59|10914.59|10914.59|10914.59|10914.59|10914.59|10914.59|0
1649151490000|2022-04-05 09:38:10|10914.72|10914.72|10914.79|10914.79|10914.79|10914.79|10914.72|10914.72|0
1649151500000|2022-04-05 09:38:20|10914.92|10914.92|10914.92|10914.92|10914.92|10914.92|10914.92|10914.92|0
1649151520000|2022-04-05 09:38:40|10915.05|10915.05|10915.05|10915.05|10915.05|10915.05|10915.05|10915.05|0
1649151540000|2022-04-05 09:39:00|10914.65|10914.65|10914.65|10914.65|10914.65|10914.65|10914.65|10914.65|0
1649151560000|2022-04-05 09:39:20|10915.15|10915.15|10915.15|10915.15|10915.15|10915.15|10915.15|10915.15|0
1649151570000|2022-04-05 09:39:30|10914.65|10914.65|10914.82|10914.82|10914.82|10914.82|10914.65|10914.65|0
1649151580000|2022-04-05 09:39:40|10914.47|10914.47|10914.47|10914.47|10914.47|10914.47|10914.47|10914.47|0
1649151590000|2022-04-05 09:39:50|10913.44|10913.44|10913.6|10913.6|10913.6|10913.6|10913.44|10913.44|0
1649151600000|2022-04-05 09:40:00|10912.63|10912.63|10911.88|10911.88|10912.63|10912.63|10911.88|10911.88|0
1649151610000|2022-04-05 09:40:10|10911.96|10911.96|10911.96|10911.96|10911.96|10911.96|10911.96|10911.96|0
1649151620000|2022-04-05 09:40:20|10912.17|10912.17|10911.96|10911.96|10912.17|10912.17|10911.96|10911.96|0
1649151630000|2022-04-05 09:40:30|10911.45|10911.45|10911.45|10911.45|10911.45|10911.45|10911.45|10911.45|0
1649151640000|2022-04-05 09:40:40|10911.41|10911.41|10911.33|10911.33|10911.41|10911.41|10911.33|10911.33|0
1649151650000|2022-04-05 09:40:50|10911.2|10911.2|10911.33|10911.33|10911.35|10911.35|10911.2|10911.2|0
1649151660000|2022-04-05 09:41:00|10909.95|10909.95|10911.84|10911.84|10911.86|10911.86|10909.95|10909.95|0
1649151670000|2022-04-05 09:41:10|10911.49|10911.49|10911.36|10911.36|10911.61|10911.61|10910.63|10910.63|0
1649151680000|2022-04-05 09:41:20|10911.7|10911.7|10911.7|10911.7|10911.7|10911.7|10911.7|10911.7|0
1649151700000|2022-04-05 09:41:40|10911.83|10911.83|10911.83|10911.83|10911.83|10911.83|10911.83|10911.83|0
1649151710000|2022-04-05 09:41:50|10912.04|10912.04|10911.62|10911.62|10912.04|10912.04|10911.62|10911.62|0
1649151720000|2022-04-05 09:42:00|10911.77|10911.77|10911.69|10911.69|10911.77|10911.77|10911.69|10911.69|0
1649151730000|2022-04-05 09:42:10|10912.04|10912.04|10912.04|10912.04|10912.04|10912.04|10912.04|10912.04|0
1649151780000|2022-04-05 09:43:00|10911.96|10911.96|10911.88|10911.88|10912.04|10912.04|10911.88|10911.88|0
1649151850000|2022-04-05 09:44:10|10911.98|10911.98|10912.28|10912.28|10912.28|10912.28|10911.98|10911.98|0
1649151860000|2022-04-05 09:44:20|10912.4|10912.4|10912.4|10912.4|10912.4|10912.4|10912.4|10912.4|0
1649151870000|2022-04-05 09:44:30|10912.74|10912.74|10912.4|10912.4|10912.74|10912.74|10912.4|10912.4|0
1649151880000|2022-04-05 09:44:40|10912.05|10912.05|10912.05|10912.05|10912.05|10912.05|10912.05|10912.05|0
1649151890000|2022-04-05 09:44:50|10911.9|10911.9|10911.9|10911.9|10911.9|10911.9|10911.9|10911.9|0
1649151900000|2022-04-05 09:45:00|10911.48|10911.48|10911.56|10911.56|10911.56|10911.56|10911.48|10911.48|0
1649151910000|2022-04-05 09:45:10|10911.68|10911.68|10911.52|10911.52|10911.68|10911.68|10911.45|10911.45|0
1649151930000|2022-04-05 09:45:30|10911.6|10911.6|10913.13|10913.13|10913.13|10913.13|10911.55|10911.55|0
1649151940000|2022-04-05 09:45:40|10912.98|10912.98|10913.67|10913.67|10913.95|10913.95|10912.77|10912.77|0
1649151950000|2022-04-05 09:45:50|10914.09|10914.09|10913.12|10913.12|10914.09|10914.09|10913.12|10913.12|0
1649151960000|2022-04-05 09:46:00|10912.92|10912.92|10913.38|10913.38|10913.38|10913.38|10912.92|10912.92|0
1649151980000|2022-04-05 09:46:20|10913.78|10913.78|10914.57|10914.57|10914.57|10914.57|10913.78|10913.78|0
1649152000000|2022-04-05 09:46:40|10914.18|10914.18|10914.18|10914.18|10914.18|10914.18|10914.18|10914.18|0
1649152020000|2022-04-05 09:47:00|10914.39|10914.39|10914.73|10914.73|10914.73|10914.73|10914.39|10914.39|0
1649152050000|2022-04-05 09:47:30|10914.94|10914.94|10915.02|10915.02|10915.1|10915.1|10914.94|10914.94|0
1649152060000|2022-04-05 09:47:40|10916|10916|10915.71|10915.71|10916.11|10916.11|10915.71|10915.71|0
1649152070000|2022-04-05 09:47:50|10915.56|10915.56|10914.95|10914.95|10915.56|10915.56|10914.74|10914.74|0
1649152080000|2022-04-05 09:48:00|10914.83|10914.83|10914.36|10914.36|10914.83|10914.83|10914.36|10914.36|0
1649152090000|2022-04-05 09:48:10|10913.56|10913.56|10913.56|10913.56|10913.56|10913.56|10913.56|10913.56|0
1649152100000|2022-04-05 09:48:20|10914.34|10914.34|10914.34|10914.34|10914.34|10914.34|10914.34|10914.34|0
1649152110000|2022-04-05 09:48:30|10914.74|10914.74|10914.34|10914.34|10914.74|10914.74|10914.34|10914.34|0
1649152120000|2022-04-05 09:48:40|10914.74|10914.74|10914.74|10914.74|10914.74|10914.74|10914.74|10914.74|0
1649152140000|2022-04-05 09:49:00|10915.08|10915.08|10915.08|10915.08|10915.08|10915.08|10915.08|10915.08|0
1649152200000|2022-04-05 09:50:00|10916.06|10916.06|10916.06|10916.06|10916.06|10916.06|10916.06|10916.06|0
1649152210000|2022-04-05 09:50:10|10914.74|10914.74|10913.71|10913.71|10914.74|10914.74|10913.71|10913.71|0
1649152220000|2022-04-05 09:50:20|10914.69|10914.69|10914.69|10914.69|10914.69|10914.69|10914.69|10914.69|0
1649152230000|2022-04-05 09:50:30|10914.75|10914.75|10914.99|10914.99|10914.99|10914.99|10914.75|10914.75|0
1649152240000|2022-04-05 09:50:40|10914.19|10914.19|10914.19|10914.19|10914.19|10914.19|10914.19|10914.19|0
1649152250000|2022-04-05 09:50:50|10914.54|10914.54|10916.07|10916.07|10917.25|10917.25|10914.54|10914.54|0
1649152260000|2022-04-05 09:51:00|10916.46|10916.46|10916.46|10916.46|10916.46|10916.46|10916.46|10916.46|0
1649152300000|2022-04-05 09:51:40|10916.58|10916.58|10916.58|10916.58|10916.58|10916.58|10916.58|10916.58|0
1649152310000|2022-04-05 09:51:50|10916.78|10916.78|10916.78|10916.78|10916.78|10916.78|10916.78|10916.78|0
1649152320000|2022-04-05 09:52:00|10917.82|10917.82|10917.22|10917.22|10917.82|10917.82|10917.22|10917.22|0
1649152330000|2022-04-05 09:52:10|10917.34|10917.34|10917.34|10917.34|10917.34|10917.34|10917.34|10917.34|0
1649152350000|2022-04-05 09:52:30|10917.57|10917.57|10917.37|10917.37|10917.57|10917.57|10917.37|10917.37|0
1649152370000|2022-04-05 09:52:50|10917.48|10917.48|10917.23|10917.23|10917.48|10917.48|10917.23|10917.23|0
1649152380000|2022-04-05 09:53:00|10917.53|10917.53|10917.44|10917.44|10917.62|10917.62|10917.44|10917.44|0
1649152390000|2022-04-05 09:53:10|10917.74|10917.74|10917.59|10917.59|10917.74|10917.74|10917.59|10917.59|0
1649152400000|2022-04-05 09:53:20|10916.41|10916.41|10916.52|10916.52|10916.75|10916.75|10916.41|10916.41|0
1649152410000|2022-04-05 09:53:30|10918.47|10918.47|10918.47|10918.47|10918.47|10918.47|10918.47|10918.47|0
1649152430000|2022-04-05 09:53:50|10918.87|10918.87|10918.87|10918.87|10918.87|10918.87|10918.87|10918.87|0
1649152440000|2022-04-05 09:54:00|10919.21|10919.21|10919.21|10919.21|10919.21|10919.21|10919.21|10919.21|0
1649152450000|2022-04-05 09:54:10|10919.09|10919.09|10918.56|10918.56|10919.09|10919.09|10918.56|10918.56|0
1649152460000|2022-04-05 09:54:20|10920.51|10920.51|10921.49|10921.49|10921.49|10921.49|10920.51|10920.51|0
1649152480000|2022-04-05 09:54:40|10921.28|10921.28|10921.28|10921.28|10921.28|10921.28|10921.28|10921.28|0
1649152490000|2022-04-05 09:54:50|10921.49|10921.49|10924.41|10924.41|10924.41|10924.41|10921.49|10921.49|0
1649152500000|2022-04-05 09:55:00|10924.34|10924.34|10922.4|10922.4|10924.34|10924.34|10922.31|10922.31|0
1649152510000|2022-04-05 09:55:10|10922.47|10922.47|10922.91|10922.91|10923.24|10923.24|10922.47|10922.47|0
1649152520000|2022-04-05 09:55:20|10923.89|10923.89|10922.91|10922.91|10923.89|10923.89|10922.91|10922.91|0
1649152530000|2022-04-05 09:55:30|10922.73|10922.73|10922.82|10922.82|10922.82|10922.82|10922.61|10922.61|0
1649152550000|2022-04-05 09:55:50|10923.03|10923.03|10923.03|10923.03|10923.03|10923.03|10923.03|10923.03|0
1649152560000|2022-04-05 09:56:00|10924.99|10924.99|10924.8|10924.8|10924.99|10924.99|10924.01|10924.01|0
1649152570000|2022-04-05 09:56:10|10924.62|10924.62|10924.77|10924.77|10924.77|10924.77|10924.62|10924.62|0
1649152580000|2022-04-05 09:56:20|10925.75|10925.75|10925.82|10925.82|10925.82|10925.82|10925.75|10925.75|0
1649152590000|2022-04-05 09:56:30|10925.93|10925.93|10926.05|10926.05|10926.05|10926.05|10925.93|10925.93|0
1649152600000|2022-04-05 09:56:40|10926.39|10926.39|10926.39|10926.39|10926.39|10926.39|10926.39|10926.39|0
1649152610000|2022-04-05 09:56:50|10926.24|10926.24|10926.01|10926.01|10926.24|10926.24|10926.01|10926.01|0
1649152620000|2022-04-05 09:57:00|10925.74|10925.74|10925.53|10925.53|10925.74|10925.74|10925.53|10925.53|0
1649152630000|2022-04-05 09:57:10|10922.6|10922.6|10922.03|10922.03|10922.6|10922.6|10921.91|10921.91|0
1649152640000|2022-04-05 09:57:20|10922.15|10922.15|10922.15|10922.15|10922.15|10922.15|10922.15|10922.15|0
1649152670000|2022-04-05 09:57:50|10923.34|10923.34|10923.34|10923.34|10923.34|10923.34|10923.34|10923.34|0
1649152700000|2022-04-05 09:58:20|10922.84|10922.84|10922.84|10922.84|10922.84|10922.84|10922.84|10922.84|0
1649152710000|2022-04-05 09:58:30|10923.23|10923.23|10922.74|10922.74|10923.54|10923.54|10922.74|10922.74|0
1649152730000|2022-04-05 09:58:50|10922.34|10922.34|10922.34|10922.34|10922.34|10922.34|10922.34|10922.34|0
1649152740000|2022-04-05 09:59:00|10922.53|10922.53|10922.53|10922.53|10922.53|10922.53|10922.53|10922.53|0
1649152760000|2022-04-05 09:59:20|10922.27|10922.27|10922.27|10922.27|10922.27|10922.27|10922.27|10922.27|0
1649152770000|2022-04-05 09:59:30|10922.67|10922.67|10926.29|10926.29|10926.29|10926.29|10922.67|10922.67|0
1649152780000|2022-04-05 09:59:40|10926.63|10926.63|10926.63|10926.63|10926.63|10926.63|10926.63|10926.63|0
1649152790000|2022-04-05 09:59:50|10926.51|10926.51|10926.51|10926.51|10926.51|10926.51|10926.51|10926.51|0
1649152800000|2022-04-05 10:00:00|10925.82|10925.82|10922.89|10922.89|10925.82|10925.82|10922.89|10922.89|0
1649152810000|2022-04-05 10:00:10|10923.05|10923.05|10923.05|10923.05|10923.05|10923.05|10923.05|10923.05|0
1649152820000|2022-04-05 10:00:20|10922.84|10922.84|10923.6|10923.6|10923.6|10923.6|10922.63|10922.63|0
1649152830000|2022-04-05 10:00:30|10923.21|10923.21|10923.04|10923.04|10923.21|10923.21|10923.04|10923.04|0
1649152850000|2022-04-05 10:00:50|10923.25|10923.25|10924.41|10924.41|10924.41|10924.41|10923.25|10923.25|0
1649152860000|2022-04-05 10:01:00|10924.07|10924.07|10924.14|10924.14|10924.14|10924.14|10924.07|10924.07|0
1649152870000|2022-04-05 10:01:10|10923.88|10923.88|10924.05|10924.05|10924.05|10924.05|10923.88|10923.88|0
1649152890000|2022-04-05 10:01:30|10924.55|10924.55|10924.55|10924.55|10924.55|10924.55|10924.55|10924.55|0
1649152920000|2022-04-05 10:02:00|10924.21|10924.21|10922.25|10922.25|10924.21|10924.21|10922.25|10922.25|0
1649152930000|2022-04-05 10:02:10|10922.34|10922.34|10922.34|10922.34|10922.34|10922.34|10922.34|10922.34|0
1649152940000|2022-04-05 10:02:20|10922.55|10922.55|10922.39|10922.39|10922.65|10922.65|10922.25|10922.25|0
1649152950000|2022-04-05 10:02:30|10922.24|10922.24|10922.37|10922.37|10922.37|10922.37|10922.04|10922.04|0
1649152960000|2022-04-05 10:02:40|10922.45|10922.45|10922.45|10922.45|10922.45|10922.45|10922.45|10922.45|0
1649152980000|2022-04-05 10:03:00|10922.65|10922.65|10922.52|10922.52|10922.65|10922.65|10922.32|10922.32|0
1649152990000|2022-04-05 10:03:10|10924.48|10924.48|10924.48|10924.48|10924.48|10924.48|10924.48|10924.48|0
1649153040000|2022-04-05 10:04:00|10924.41|10924.41|10924.41|10924.41|10924.41|10924.41|10924.41|10924.41|0
1649153050000|2022-04-05 10:04:10|10924.38|10924.38|10924.17|10924.17|10924.38|10924.38|10924.17|10924.17|0
1649153060000|2022-04-05 10:04:20|10924.15|10924.15|10923.81|10923.81|10924.15|10924.15|10923.81|10923.81|0
1649153070000|2022-04-05 10:04:30|10923.92|10923.92|10922.01|10922.01|10923.92|10923.92|10922.01|10922.01|0
1649153090000|2022-04-05 10:04:50|10922.13|10922.13|10922.36|10922.36|10922.36|10922.36|10922.13|10922.13|0
1649153100000|2022-04-05 10:05:00|10922.59|10922.59|10922.8|10922.8|10922.8|10922.8|10922.59|10922.59|0
1649153130000|2022-04-05 10:05:30|10922.6|10922.6|10922.39|10922.39|10922.6|10922.6|10922.39|10922.39|0
1649153160000|2022-04-05 10:06:00|10921.99|10921.99|10921.38|10921.38|10921.99|10921.99|10921.3|10921.3|0
1649153180000|2022-04-05 10:06:20|10921.17|10921.17|10921.17|10921.17|10921.17|10921.17|10921.17|10921.17|0
1649153190000|2022-04-05 10:06:30|10921.31|10921.31|10921.31|10921.31|10921.31|10921.31|10921.31|10921.31|0
1649153200000|2022-04-05 10:06:40|10921.77|10921.77|10921.51|10921.51|10921.89|10921.89|10921.51|10921.51|0
1649153240000|2022-04-05 10:07:20|10921.28|10921.28|10921.28|10921.28|10921.28|10921.28|10921.28|10921.28|0
1649153260000|2022-04-05 10:07:40|10922.26|10922.26|10922.26|10922.26|10922.26|10922.26|10922.26|10922.26|0
1649153290000|2022-04-05 10:08:10|10922.49|10922.49|10922.49|10922.49|10922.49|10922.49|10922.49|10922.49|0
1649153330000|2022-04-05 10:08:50|10922.29|10922.29|10921.62|10921.62|10922.29|10922.29|10921.54|10921.54|0
1649153340000|2022-04-05 10:09:00|10921.46|10921.46|10921.39|10921.39|10921.46|10921.46|10921.39|10921.39|0
1649153350000|2022-04-05 10:09:10|10921.33|10921.33|10910.29|10910.29|10921.33|10921.33|10910.29|10910.29|0
1649153360000|2022-04-05 10:09:20|10910.14|10910.14|10901.82|10901.82|10910.14|10910.14|10901.82|10901.82|0
1649153370000|2022-04-05 10:09:30|10901.67|10901.67|10902.45|10902.45|10902.45|10902.45|10901.13|10901.13|0
1649153380000|2022-04-05 10:09:40|10903.64|10903.64|10902.98|10902.98|10903.8|10903.8|10902.82|10902.82|0
1649153390000|2022-04-05 10:09:50|10902.87|10902.87|10901.24|10901.24|10902.87|10902.87|10901.24|10901.24|0
1649153410000|2022-04-05 10:10:10|10900.06|10900.06|10900.06|10900.06|10900.06|10900.06|10900.06|10900.06|0
1649153420000|2022-04-05 10:10:20|10899.54|10899.54|10895.99|10895.99|10899.54|10899.54|10895.99|10895.99|0
1649153430000|2022-04-05 10:10:30|10895.83|10895.83|10895.83|10895.83|10895.83|10895.83|10895.83|10895.83|0
1649153440000|2022-04-05 10:10:40|10894.85|10894.85|10894.85|10894.85|10894.85|10894.85|10894.85|10894.85|0
1649153450000|2022-04-05 10:10:50|10894.52|10894.52|10894.52|10894.52|10894.52|10894.52|10894.52|10894.52|0
1649153460000|2022-04-05 10:11:00|10894.12|10894.12|10890.16|10890.16|10894.12|10894.12|10890.16|10890.16|0
1649153470000|2022-04-05 10:11:10|10889.95|10889.95|10889.95|10889.95|10889.95|10889.95|10889.95|10889.95|0
1649153480000|2022-04-05 10:11:20|10890.15|10890.15|10891.68|10891.68|10891.68|10891.68|10890.15|10890.15|0
1649153490000|2022-04-05 10:11:30|10891.88|10891.88|10891.53|10891.53|10891.88|10891.88|10891.53|10891.53|0
1649153500000|2022-04-05 10:11:40|10891.65|10891.65|10890.11|10890.11|10891.65|10891.65|10890.11|10890.11|0
1649153510000|2022-04-05 10:11:50|10890.42|10890.42|10890.49|10890.49|10890.49|10890.49|10890.42|10890.42|0
1649153520000|2022-04-05 10:12:00|10890.28|10890.28|10890.21|10890.21|10890.28|10890.28|10890.21|10890.21|0
1649153550000|2022-04-05 10:12:30|10891.18|10891.18|10890.97|10890.97|10891.18|10891.18|10890.97|10890.97|0
1649153560000|2022-04-05 10:12:40|10890.86|10890.86|10890.36|10890.36|10890.86|10890.86|10889.93|10889.93|0
1649153570000|2022-04-05 10:12:50|10890.51|10890.51|10891.35|10891.35|10891.35|10891.35|10890.51|10890.51|0
1649153580000|2022-04-05 10:13:00|10891.23|10891.23|10891.23|10891.23|10891.23|10891.23|10891.23|10891.23|0
1649153600000|2022-04-05 10:13:20|10891.08|10891.08|10891.08|10891.08|10891.08|10891.08|10891.08|10891.08|0
1649153610000|2022-04-05 10:13:30|10893.03|10893.03|10893.66|10893.66|10894.01|10894.01|10893.03|10893.03|0
1649153620000|2022-04-05 10:13:40|10893.75|10893.75|10893.87|10893.87|10893.87|10893.87|10893.75|10893.75|0
1649153640000|2022-04-05 10:14:00|10892.69|10892.69|10892.57|10892.57|10892.69|10892.69|10892.57|10892.57|0
1649153650000|2022-04-05 10:14:10|10890.62|10890.62|10890.07|10890.07|10890.62|10890.62|10890.07|10890.07|0
1649153660000|2022-04-05 10:14:20|10889.95|10889.95|10890.07|10890.07|10890.07|10890.07|10889.95|10889.95|0
1649153670000|2022-04-05 10:14:30|10889.97|10889.97|10889.95|10889.95|10889.97|10889.97|10889.95|10889.95|0
1649153680000|2022-04-05 10:14:40|10889.69|10889.69|10889.69|10889.69|10889.69|10889.69|10889.69|10889.69|0
1649153690000|2022-04-05 10:14:50|10889.43|10889.43|10889.43|10889.43|10889.43|10889.43|10889.43|10889.43|0
1649153700000|2022-04-05 10:15:00|10889.29|10889.29|10893.61|10893.61|10893.61|10893.61|10889.29|10889.29|0
1649153710000|2022-04-05 10:15:10|10893.73|10893.73|10893.85|10893.85|10893.85|10893.85|10893.73|10893.73|0
1649153730000|2022-04-05 10:15:30|10892.88|10892.88|10892.46|10892.46|10892.88|10892.88|10892.46|10892.46|0
1649153740000|2022-04-05 10:15:40|10892.39|10892.39|10892.39|10892.39|10892.39|10892.39|10892.39|10892.39|0
1649153760000|2022-04-05 10:16:00|10891.99|10891.99|10891.99|10891.99|10891.99|10891.99|10891.99|10891.99|0
1649153780000|2022-04-05 10:16:20|10892.22|10892.22|10892.22|10892.22|10892.22|10892.22|10892.22|10892.22|0
1649153800000|2022-04-05 10:16:40|10892.34|10892.34|10892.34|10892.34|10892.34|10892.34|10892.34|10892.34|0
1649153810000|2022-04-05 10:16:50|10892.84|10892.84|10892.84|10892.84|10892.84|10892.84|10892.84|10892.84|0
1649153820000|2022-04-05 10:17:00|10893|10893|10892.21|10892.21|10893|10893|10892.21|10892.21|0
1649153830000|2022-04-05 10:17:10|10892.55|10892.55|10892.95|10892.95|10892.95|10892.95|10892.55|10892.55|0
1649153850000|2022-04-05 10:17:30|10891.77|10891.77|10892.1|10892.1|10892.17|10892.17|10891.77|10891.77|0
1649153860000|2022-04-05 10:17:40|10892.35|10892.35|10893.33|10893.33|10893.33|10893.33|10892.35|10892.35|0
1649153880000|2022-04-05 10:18:00|10893.68|10893.68|10893.68|10893.68|10893.68|10893.68|10893.68|10893.68|0
1649153890000|2022-04-05 10:18:10|10894.02|10894.02|10894.79|10894.79|10894.86|10894.86|10894.02|10894.02|0
1649153900000|2022-04-05 10:18:20|10895.21|10895.21|10893.12|10893.12|10895.38|10895.38|10893.12|10893.12|0
1649153910000|2022-04-05 10:18:30|10893.43|10893.43|10894.61|10894.61|10894.61|10894.61|10893.43|10893.43|0
1649153930000|2022-04-05 10:18:50|10894.57|10894.57|10892.61|10892.61|10894.57|10894.57|10892.61|10892.61|0
1649153940000|2022-04-05 10:19:00|10892.33|10892.33|10891.5|10891.5|10892.33|10892.33|10891.5|10891.5|0
1649153960000|2022-04-05 10:19:20|10891.66|10891.66|10893.62|10893.62|10893.62|10893.62|10891.66|10891.66|0
1649153970000|2022-04-05 10:19:30|10894.08|10894.08|10894.08|10894.08|10894.08|10894.08|10894.08|10894.08|0
1649153990000|2022-04-05 10:19:50|10894.18|10894.18|10894.18|10894.18|10894.18|10894.18|10894.18|10894.18|0
1649154000000|2022-04-05 10:20:00|10894.34|10894.34|10894.77|10894.77|10894.77|10894.77|10894.34|10894.34|0
1649154010000|2022-04-05 10:20:10|10894.82|10894.82|10894.49|10894.49|10894.84|10894.84|10893.52|10893.52|0
1649154020000|2022-04-05 10:20:20|10895.47|10895.47|10895.87|10895.87|10895.87|10895.87|10895.47|10895.47|0
1649154040000|2022-04-05 10:20:40|10895.71|10895.71|10895.71|10895.71|10895.71|10895.71|10895.71|10895.71|0
1649154050000|2022-04-05 10:20:50|10895.97|10895.97|10895.97|10895.97|10895.97|10895.97|10895.97|10895.97|0
1649154060000|2022-04-05 10:21:00|10895.55|10895.55|10895.55|10895.55|10895.55|10895.55|10895.55|10895.55|0
1649154070000|2022-04-05 10:21:10|10895.39|10895.39|10895.05|10895.05|10895.46|10895.46|10895.05|10895.05|0
1649154080000|2022-04-05 10:21:20|10893.87|10893.87|10893.75|10893.75|10893.87|10893.87|10893.75|10893.75|0
1649154090000|2022-04-05 10:21:30|10893.64|10893.64|10893.64|10893.64|10893.64|10893.64|10893.64|10893.64|0
1649154100000|2022-04-05 10:21:40|10893.56|10893.56|10893.56|10893.56|10893.56|10893.56|10893.56|10893.56|0
1649154110000|2022-04-05 10:21:50|10893.35|10893.35|10893.35|10893.35|10893.35|10893.35|10893.35|10893.35|0
1649154120000|2022-04-05 10:22:00|10892.17|10892.17|10892.17|10892.17|10892.17|10892.17|10892.17|10892.17|0
1649154140000|2022-04-05 10:22:20|10890.21|10890.21|10888.59|10888.59|10890.21|10890.21|10888.46|10888.46|0
1649154150000|2022-04-05 10:22:30|10888.82|10888.82|10888.82|10888.82|10888.82|10888.82|10888.82|10888.82|0
1649154180000|2022-04-05 10:23:00|10888.32|10888.32|10884.66|10884.66|10888.32|10888.32|10884.55|10884.55|0
1649154190000|2022-04-05 10:23:10|10882.28|10882.28|10881.75|10881.75|10882.28|10882.28|10881.75|10881.75|0
1649154200000|2022-04-05 10:23:20|10880.77|10880.77|10881.74|10881.74|10881.74|10881.74|10880.56|10880.56|0
1649154210000|2022-04-05 10:23:30|10881.63|10881.63|10881.16|10881.16|10881.77|10881.77|10881.16|10881.16|0
1649154220000|2022-04-05 10:23:40|10881.33|10881.33|10881.33|10881.33|10881.33|10881.33|10881.33|10881.33|0
1649154230000|2022-04-05 10:23:50|10880.54|10880.54|10880.47|10880.47|10880.54|10880.54|10880.47|10880.47|0
1649154240000|2022-04-05 10:24:00|10879.43|10879.43|10878.74|10878.74|10879.92|10879.92|10878.74|10878.74|0
1649154250000|2022-04-05 10:24:10|10878.87|10878.87|10878.52|10878.52|10878.87|10878.87|10878.52|10878.52|0
1649154270000|2022-04-05 10:24:30|10878.13|10878.13|10878.13|10878.13|10878.13|10878.13|10878.13|10878.13|0
1649154280000|2022-04-05 10:24:40|10878.24|10878.24|10878.24|10878.24|10878.24|10878.24|10878.24|10878.24|0
1649154290000|2022-04-05 10:24:50|10878.4|10878.4|10878.58|10878.58|10879.14|10879.14|10878.4|10878.4|0
1649154300000|2022-04-05 10:25:00|10878.72|10878.72|10878.72|10878.72|10878.72|10878.72|10878.72|10878.72|0
1649154320000|2022-04-05 10:25:20|10878.81|10878.81|10878.33|10878.33|10878.81|10878.81|10878.33|10878.33|0
1649154330000|2022-04-05 10:25:30|10877.01|10877.01|10876.84|10876.84|10877.01|10877.01|10876.61|10876.61|0
1649154350000|2022-04-05 10:25:50|10877.05|10877.05|10877.05|10877.05|10877.05|10877.05|10877.05|10877.05|0
1649154360000|2022-04-05 10:26:00|10877.44|10877.44|10877.28|10877.28|10877.44|10877.44|10877.28|10877.28|0
1649154370000|2022-04-05 10:26:10|10877.3|10877.3|10877.3|10877.3|10877.3|10877.3|10877.3|10877.3|0
1649154380000|2022-04-05 10:26:20|10877.51|10877.51|10877.3|10877.3|10877.51|10877.51|10877.3|10877.3|0
1649154400000|2022-04-05 10:26:40|10877.35|10877.35|10877.26|10877.26|10877.35|10877.35|10877.23|10877.23|0
1649154420000|2022-04-05 10:27:00|10877.18|10877.18|10877.18|10877.18|10877.18|10877.18|10877.18|10877.18|0
1649154430000|2022-04-05 10:27:10|10877.6|10877.6|10877.6|10877.6|10877.6|10877.6|10877.6|10877.6|0
1649154440000|2022-04-05 10:27:20|10878|10878|10878|10878|10878|10878|10878|10878|0
1649154450000|2022-04-05 10:27:30|10878.23|10878.23|10878.23|10878.23|10878.23|10878.23|10878.23|10878.23|0
1649154460000|2022-04-05 10:27:40|10878.36|10878.36|10878.49|10878.49|10878.49|10878.49|10878.36|10878.36|0
1649154470000|2022-04-05 10:27:50|10878.23|10878.23|10878.23|10878.23|10878.23|10878.23|10878.23|10878.23|0
1649154480000|2022-04-05 10:28:00|10879.21|10879.21|10879.21|10879.21|10879.21|10879.21|10879.21|10879.21|0
1649154490000|2022-04-05 10:28:10|10878.81|10878.81|10878.81|10878.81|10878.81|10878.81|10878.81|10878.81|0
1649154500000|2022-04-05 10:28:20|10879.79|10879.79|10879.79|10879.79|10879.79|10879.79|10879.79|10879.79|0
1649154520000|2022-04-05 10:28:40|10880.09|10880.09|10880.49|10880.49|10880.49|10880.49|10880.09|10880.09|0
1649154530000|2022-04-05 10:28:50|10880.26|10880.26|10879.96|10879.96|10880.26|10880.26|10879.96|10879.96|0
1649154540000|2022-04-05 10:29:00|10879.88|10879.88|10879.62|10879.62|10879.88|10879.88|10879.62|10879.62|0
1649154550000|2022-04-05 10:29:10|10877.67|10877.67|10877.57|10877.57|10877.67|10877.67|10877.57|10877.57|0
1649154560000|2022-04-05 10:29:20|10877.47|10877.47|10876.3|10876.3|10877.47|10877.47|10876.3|10876.3|0
1649154570000|2022-04-05 10:29:30|10876.41|10876.41|10876.83|10876.83|10876.83|10876.83|10876.41|10876.41|0
1649154580000|2022-04-05 10:29:40|10876.95|10876.95|10877.17|10877.17|10877.17|10877.17|10876.95|10876.95|0
1649154590000|2022-04-05 10:29:50|10875.99|10875.99|10875.99|10875.99|10875.99|10875.99|10875.99|10875.99|0
1649154600000|2022-04-05 10:30:00|10875.86|10875.86|10875.86|10875.86|10875.86|10875.86|10875.86|10875.86|0
1649154640000|2022-04-05 10:30:40|10875.71|10875.71|10875.71|10875.71|10875.71|10875.71|10875.71|10875.71|0
1649154650000|2022-04-05 10:30:50|10875.82|10875.82|10875.94|10875.94|10875.94|10875.94|10875.82|10875.82|0
1649154660000|2022-04-05 10:31:00|10876.36|10876.36|10876.62|10876.62|10876.62|10876.62|10876.36|10876.36|0
1649154670000|2022-04-05 10:31:10|10876.69|10876.69|10879.15|10879.15|10879.15|10879.15|10876.69|10876.69|0
1649154680000|2022-04-05 10:31:20|10879.36|10879.36|10879.36|10879.36|10879.57|10879.57|10879.36|10879.36|0
1649154690000|2022-04-05 10:31:30|10879.28|10879.28|10878.7|10878.7|10879.28|10879.28|10878.7|10878.7|0
1649154700000|2022-04-05 10:31:40|10878.82|10878.82|10878.63|10878.63|10878.82|10878.82|10878.63|10878.63|0
1649154720000|2022-04-05 10:32:00|10877.66|10877.66|10877.66|10877.66|10877.66|10877.66|10877.66|10877.66|0
1649154730000|2022-04-05 10:32:10|10877.54|10877.54|10877.54|10877.54|10877.54|10877.54|10877.54|10877.54|0
1649154750000|2022-04-05 10:32:30|10876.56|10876.56|10875.59|10875.59|10876.56|10876.56|10875.59|10875.59|0
1649154780000|2022-04-05 10:33:00|10875.75|10875.75|10878.65|10878.65|10878.65|10878.65|10875.75|10875.75|0
1649154790000|2022-04-05 10:33:10|10879.05|10879.05|10880.02|10880.02|10880.02|10880.02|10879.05|10879.05|0
1649154800000|2022-04-05 10:33:20|10879.5|10879.5|10879.71|10879.71|10879.71|10879.71|10879.5|10879.5|0
1649154810000|2022-04-05 10:33:30|10880.51|10880.51|10880.11|10880.11|10880.51|10880.51|10880.11|10880.11|0
1649154830000|2022-04-05 10:33:50|10880.61|10880.61|10880.71|10880.71|10880.71|10880.71|10880.61|10880.61|0
1649154840000|2022-04-05 10:34:00|10879.53|10879.53|10879.53|10879.53|10879.53|10879.53|10879.53|10879.53|0
1649154850000|2022-04-05 10:34:10|10879.76|10879.76|10879.76|10879.76|10879.76|10879.76|10879.76|10879.76|0
1649154860000|2022-04-05 10:34:20|10878.79|10878.79|10878.44|10878.44|10878.79|10878.79|10878.04|10878.04|0
1649154870000|2022-04-05 10:34:30|10878.1|10878.1|10876.91|10876.91|10878.1|10878.1|10876.91|10876.91|0
1649154890000|2022-04-05 10:34:50|10876.94|10876.94|10878.12|10878.12|10878.12|10878.12|10876.94|10876.94|0
1649154900000|2022-04-05 10:35:00|10878.35|10878.35|10877.98|10877.98|10878.42|10878.42|10877.98|10877.98|0
1649154950000|2022-04-05 10:35:50|10878.19|10878.19|10878.19|10878.19|10878.19|10878.19|10878.19|10878.19|0
1649154960000|2022-04-05 10:36:00|10878.12|10878.12|10878.51|10878.51|10878.51|10878.51|10878.12|10878.12|0
1649154980000|2022-04-05 10:36:20|10878.86|10878.86|10878.86|10878.86|10878.86|10878.86|10878.86|10878.86|0
1649155000000|2022-04-05 10:36:40|10879.07|10879.07|10879.07|10879.07|10879.07|10879.07|10879.07|10879.07|0
1649155020000|2022-04-05 10:37:00|10879.2|10879.2|10879.2|10879.2|10879.2|10879.2|10879.2|10879.2|0
1649155060000|2022-04-05 10:37:40|10878.8|10878.8|10878.81|10878.81|10878.81|10878.81|10878.4|10878.4|0
1649155070000|2022-04-05 10:37:50|10879.3|10879.3|10879.3|10879.3|10879.3|10879.3|10879.3|10879.3|0
1649155100000|2022-04-05 10:38:20|10879.53|10879.53|10879.53|10879.53|10879.53|10879.53|10879.53|10879.53|0
1649155110000|2022-04-05 10:38:30|10879.99|10879.99|10879.93|10879.93|10880.29|10880.29|10879.83|10879.83|0
1649155130000|2022-04-05 10:38:50|10879.59|10879.59|10877.24|10877.24|10879.59|10879.59|10877.24|10877.24|0
1649155160000|2022-04-05 10:39:20|10877.63|10877.63|10877.63|10877.63|10877.63|10877.63|10877.63|10877.63|0
1649155200000|2022-04-05 10:40:00|10877.74|10877.74|10877.74|10877.74|10877.74|10877.74|10877.74|10877.74|0
1649155210000|2022-04-05 10:40:10|10877.55|10877.55|10877.55|10877.55|10877.55|10877.55|10877.55|10877.55|0
1649155230000|2022-04-05 10:40:30|10877.72|10877.72|10877.76|10877.76|10877.76|10877.76|10877.72|10877.72|0
1649155250000|2022-04-05 10:40:50|10878.74|10878.74|10878.74|10878.74|10878.74|10878.74|10878.74|10878.74|0
1649155260000|2022-04-05 10:41:00|10878.34|10878.34|10878.49|10878.49|10878.49|10878.49|10878.34|10878.34|0
1649155280000|2022-04-05 10:41:20|10878.57|10878.57|10877.9|10877.9|10878.57|10878.57|10877.59|10877.59|0
1649155300000|2022-04-05 10:41:40|10878.1|10878.1|10878.2|10878.2|10878.2|10878.2|10878.1|10878.1|0
1649155310000|2022-04-05 10:41:50|10878.43|10878.43|10878.43|10878.43|10878.43|10878.43|10878.43|10878.43|0
1649155320000|2022-04-05 10:42:00|10878.51|10878.51|10878.51|10878.51|10878.51|10878.51|10878.51|10878.51|0
1649155330000|2022-04-05 10:42:10|10878.74|10878.74|10878.89|10878.89|10878.89|10878.89|10878.62|10878.62|0
1649155340000|2022-04-05 10:42:20|10877.92|10877.92|10877.92|10877.92|10877.92|10877.92|10877.92|10877.92|0
1649155350000|2022-04-05 10:42:30|10878.31|10878.31|10878.31|10878.31|10878.31|10878.31|10878.31|10878.31|0
1649155360000|2022-04-05 10:42:40|10878.43|10878.43|10881.51|10881.51|10881.51|10881.51|10878.43|10878.43|0
1649155370000|2022-04-05 10:42:50|10881.62|10881.62|10881.47|10881.47|10881.74|10881.74|10881.47|10881.47|0
1649155380000|2022-04-05 10:43:00|10881.59|10881.59|10881.43|10881.43|10881.59|10881.59|10881.43|10881.43|0
1649155400000|2022-04-05 10:43:20|10881.69|10881.69|10881.69|10881.69|10881.69|10881.69|10881.69|10881.69|0
1649155430000|2022-04-05 10:43:50|10881.9|10881.9|10882.06|10882.06|10882.06|10882.06|10881.9|10881.9|0
1649155440000|2022-04-05 10:44:00|10882.29|10882.29|10882.4|10882.4|10882.4|10882.4|10882.29|10882.29|0
1649155450000|2022-04-05 10:44:10|10882.52|10882.52|10882.52|10882.52|10882.52|10882.52|10882.52|10882.52|0
1649155460000|2022-04-05 10:44:20|10882.4|10882.4|10882.29|10882.29|10882.42|10882.42|10882.29|10882.29|0
1649155480000|2022-04-05 10:44:40|10882.49|10882.49|10882.84|10882.84|10882.84|10882.84|10882.49|10882.49|0
1649155500000|2022-04-05 10:45:00|10883.02|10883.02|10883.07|10883.07|10883.07|10883.07|10883.02|10883.02|0
1649155510000|2022-04-05 10:45:10|10883.28|10883.28|10884.67|10884.67|10884.67|10884.67|10883.28|10883.28|0
1649155520000|2022-04-05 10:45:20|10884.9|10884.9|10885.05|10885.05|10885.13|10885.13|10884.9|10884.9|0
1649155530000|2022-04-05 10:45:30|10885.22|10885.22|10885.1|10885.1|10885.22|10885.22|10885.1|10885.1|0
1649155540000|2022-04-05 10:45:40|10884.97|10884.97|10884.84|10884.84|10884.97|10884.97|10884.84|10884.84|0
1649155550000|2022-04-05 10:45:50|10884.63|10884.63|10883.66|10883.66|10884.84|10884.84|10883.66|10883.66|0
1649155560000|2022-04-05 10:46:00|10884.84|10884.84|10884.63|10884.63|10884.84|10884.84|10884.63|10884.63|0
1649155580000|2022-04-05 10:46:20|10885.61|10885.61|10886.01|10886.01|10886.01|10886.01|10885.61|10885.61|0
1649155590000|2022-04-05 10:46:30|10885.61|10885.61|10885.61|10885.61|10885.61|10885.61|10885.61|10885.61|0
1649155610000|2022-04-05 10:46:50|10885.73|10885.73|10885.73|10885.73|10885.73|10885.73|10885.73|10885.73|0
1649155620000|2022-04-05 10:47:00|10886.25|10886.25|10886.01|10886.01|10886.25|10886.25|10886.01|10886.01|0
1649155630000|2022-04-05 10:47:10|10885.85|10885.85|10887.04|10887.04|10887.04|10887.04|10885.85|10885.85|0
1649155640000|2022-04-05 10:47:20|10887.46|10887.46|10888.52|10888.52|10888.52|10888.52|10887.34|10887.34|0
1649155660000|2022-04-05 10:47:40|10888.43|10888.43|10891.27|10891.27|10891.36|10891.36|10888.43|10888.43|0
1649155680000|2022-04-05 10:48:00|10891.48|10891.48|10891.49|10891.49|10891.49|10891.49|10891.28|10891.28|0
1649155720000|2022-04-05 10:48:40|10891.36|10891.36|10891.77|10891.77|10891.77|10891.77|10891.36|10891.36|0
1649155730000|2022-04-05 10:48:50|10892.17|10892.17|10892.05|10892.05|10892.17|10892.17|10892.05|10892.05|0
1649155740000|2022-04-05 10:49:00|10892.4|10892.4|10891.9|10891.9|10892.4|10892.4|10891.9|10891.9|0
1649155780000|2022-04-05 10:49:40|10891.67|10891.67|10889.91|10889.91|10891.67|10891.67|10889.91|10889.91|0
1649155790000|2022-04-05 10:49:50|10889.89|10889.89|10889.75|10889.75|10889.89|10889.89|10889.75|10889.75|0
1649155800000|2022-04-05 10:50:00|10889.54|10889.54|10887.24|10887.24|10889.54|10889.54|10887.24|10887.24|0
1649155810000|2022-04-05 10:50:10|10886.06|10886.06|10885.55|10885.55|10886.06|10886.06|10885.55|10885.55|0
1649155820000|2022-04-05 10:50:20|10886.73|10886.73|10886.73|10886.73|10886.73|10886.73|10886.73|10886.73|0
1649155840000|2022-04-05 10:50:40|10887.71|10887.71|10887.71|10887.71|10887.71|10887.71|10887.71|10887.71|0
1649155850000|2022-04-05 10:50:50|10888.1|10888.1|10888.19|10888.19|10888.19|10888.19|10887.92|10887.92|0
1649155860000|2022-04-05 10:51:00|10888.07|10888.07|10888.07|10888.07|10888.07|10888.07|10888.07|10888.07|0
1649155870000|2022-04-05 10:51:10|10889.04|10889.04|10889.89|10889.89|10889.89|10889.89|10889.04|10889.04|0
1649155880000|2022-04-05 10:51:20|10890.29|10890.29|10890.29|10890.29|10890.29|10890.29|10890.29|10890.29|0
1649155890000|2022-04-05 10:51:30|10890.36|10890.36|10890.36|10890.36|10890.36|10890.36|10890.36|10890.36|0
1649155900000|2022-04-05 10:51:40|10890.44|10890.44|10890.29|10890.29|10890.44|10890.44|10890.29|10890.29|0
1649155920000|2022-04-05 10:52:00|10890.55|10890.55|10890.55|10890.55|10890.55|10890.55|10890.55|10890.55|0
1649155940000|2022-04-05 10:52:20|10889.57|10889.57|10889.78|10889.78|10889.78|10889.78|10889.57|10889.57|0
1649155960000|2022-04-05 10:52:40|10889.62|10889.62|10890.99|10890.99|10890.99|10890.99|10889.62|10889.62|0
1649155970000|2022-04-05 10:52:50|10891.33|10891.33|10891.53|10891.53|10891.53|10891.53|10891.33|10891.33|0
1649155980000|2022-04-05 10:53:00|10893.49|10893.49|10893.65|10893.65|10893.65|10893.65|10893.49|10893.49|0
1649155990000|2022-04-05 10:53:10|10893.58|10893.58|10892.6|10892.6|10893.58|10893.58|10892.6|10892.6|0
1649156000000|2022-04-05 10:53:20|10893.58|10893.58|10893.97|10893.97|10893.97|10893.97|10893.58|10893.58|0
1649156010000|2022-04-05 10:53:30|10894.1|10894.1|10894.3|10894.3|10894.3|10894.3|10894.1|10894.1|0
1649156050000|2022-04-05 10:54:10|10894.03|10894.03|10896.79|10896.79|10896.79|10896.79|10894.03|10894.03|0
1649156070000|2022-04-05 10:54:30|10897.2|10897.2|10897.2|10897.2|10897.2|10897.2|10897.2|10897.2|0
1649156080000|2022-04-05 10:54:40|10897.36|10897.36|10897.36|10897.36|10897.36|10897.36|10897.36|10897.36|0
1649156110000|2022-04-05 10:55:10|10897.49|10897.49|10894.44|10894.44|10897.49|10897.49|10894.23|10894.23|0
1649156120000|2022-04-05 10:55:20|10894.6|10894.6|10894.6|10894.6|10894.6|10894.6|10894.6|10894.6|0
1649156140000|2022-04-05 10:55:40|10894.77|10894.77|10895.07|10895.07|10895.07|10895.07|10894.77|10894.77|0
1649156160000|2022-04-05 10:56:00|10896.04|10896.04|10897.41|10897.41|10897.41|10897.41|10896.04|10896.04|0
1649156170000|2022-04-05 10:56:10|10897.28|10897.28|10896.31|10896.31|10897.28|10897.28|10896.31|10896.31|0
1649156180000|2022-04-05 10:56:20|10896.24|10896.24|10895.91|10895.91|10896.4|10896.4|10895.91|10895.91|0
1649156190000|2022-04-05 10:56:30|10894.7|10894.7|10894.96|10894.96|10895.3|10895.3|10894.7|10894.7|0
1649156200000|2022-04-05 10:56:40|10894.84|10894.84|10894.84|10894.84|10894.84|10894.84|10894.84|10894.84|0
1649156210000|2022-04-05 10:56:50|10894.63|10894.63|10894.63|10894.63|10894.63|10894.63|10894.63|10894.63|0
1649156220000|2022-04-05 10:57:00|10894.86|10894.86|10895.07|10895.07|10895.07|10895.07|10894.86|10894.86|0
1649156230000|2022-04-05 10:57:10|10895.81|10895.81|10900|10900|10900|10900|10895.81|10895.81|0
1649156240000|2022-04-05 10:57:20|10900.21|10900.21|10900.09|10900.09|10900.21|10900.21|10900.09|10900.09|0
1649156250000|2022-04-05 10:57:30|10900.89|10900.89|10901.12|10901.12|10901.12|10901.12|10900.64|10900.64|0
1649156260000|2022-04-05 10:57:40|10900.72|10900.72|10899.92|10899.92|10900.72|10900.72|10899.92|10899.92|0
1649156270000|2022-04-05 10:57:50|10900.61|10900.61|10900.61|10900.61|10900.61|10900.61|10900.61|10900.61|0
1649156280000|2022-04-05 10:58:00|10901.81|10901.81|10901.81|10901.81|10901.81|10901.81|10901.81|10901.81|0
1649156290000|2022-04-05 10:58:10|10901.97|10901.97|10901.9|10901.9|10901.97|10901.97|10901.9|10901.9|0
1649156300000|2022-04-05 10:58:20|10902.01|10902.01|10902.01|10902.01|10902.01|10902.01|10902.01|10902.01|0
1649156310000|2022-04-05 10:58:30|10903.89|10903.89|10903.89|10903.89|10903.89|10903.89|10903.89|10903.89|0
1649156320000|2022-04-05 10:58:40|10903.96|10903.96|10903.96|10903.96|10903.96|10903.96|10903.89|10903.89|0
1649156330000|2022-04-05 10:58:50|10905.91|10905.91|10905.91|10905.91|10905.91|10905.91|10905.91|10905.91|0
1649156340000|2022-04-05 10:59:00|10903.96|10903.96|10903.96|10903.96|10903.96|10903.96|10903.89|10903.89|0
1649156350000|2022-04-05 10:59:10|10904.11|10904.11|10904.11|10904.11|10904.11|10904.11|10904.11|10904.11|0
1649156360000|2022-04-05 10:59:20|10904.51|10904.51|10903.71|10903.71|10904.51|10904.51|10903.71|10903.71|0
1649156370000|2022-04-05 10:59:30|10903.62|10903.62|10903.97|10903.97|10903.99|10903.99|10903.6|10903.6|0
1649156390000|2022-04-05 10:59:50|10904.18|10904.18|10904.79|10904.79|10904.79|10904.79|10904.18|10904.18|0
1649156400000|2022-04-05 11:00:00|10904.71|10904.71|10904.33|10904.33|10904.71|10904.71|10904.33|10904.33|0
1649156410000|2022-04-05 11:00:10|10903.14|10903.14|10903.14|10903.14|10903.14|10903.14|10903.14|10903.14|0
1649156450000|2022-04-05 11:00:50|10902.75|10902.75|10902.75|10902.75|10902.75|10902.75|10902.75|10902.75|0
1649156460000|2022-04-05 11:01:00|10901.77|10901.77|10901.63|10901.63|10901.77|10901.77|10901.63|10901.63|0
1649156470000|2022-04-05 11:01:10|10900.65|10900.65|10899.82|10899.82|10900.65|10900.65|10899.82|10899.82|0
1649156480000|2022-04-05 11:01:20|10899.52|10899.52|10899.32|10899.32|10899.52|10899.52|10899.32|10899.32|0
1649156490000|2022-04-05 11:01:30|10899.19|10899.19|10899.19|10899.19|10899.19|10899.19|10899.19|10899.19|0
1649156510000|2022-04-05 11:01:50|10898.79|10898.79|10898.79|10898.79|10898.79|10898.79|10898.79|10898.79|0
1649156520000|2022-04-05 11:02:00|10898.1|10898.1|10896.51|10896.51|10898.1|10898.1|10896.51|10896.51|0
1649156550000|2022-04-05 11:02:30|10896.28|10896.28|10896.62|10896.62|10896.62|10896.62|10896.28|10896.28|0
1649156560000|2022-04-05 11:02:40|10896.7|10896.7|10897.05|10897.05|10897.05|10897.05|10896.7|10896.7|0
1649156570000|2022-04-05 11:02:50|10896.07|10896.07|10895.09|10895.09|10897.05|10897.05|10895.09|10895.09|0
1649156590000|2022-04-05 11:03:10|10895.49|10895.49|10895.49|10895.49|10895.49|10895.49|10895.49|10895.49|0
1649156600000|2022-04-05 11:03:20|10895.28|10895.28|10895.21|10895.21|10895.28|10895.28|10895.21|10895.21|0
1649156610000|2022-04-05 11:03:30|10895.61|10895.61|10897.4|10897.4|10897.56|10897.56|10895.61|10895.61|0
1649156620000|2022-04-05 11:03:40|10897.19|10897.19|10897.19|10897.19|10897.19|10897.19|10897.19|10897.19|0
1649156630000|2022-04-05 11:03:50|10897.08|10897.08|10896.28|10896.28|10897.08|10897.08|10896.28|10896.28|0
1649156640000|2022-04-05 11:04:00|10896.68|10896.68|10896.68|10896.68|10896.68|10896.68|10896.68|10896.68|0
1649156650000|2022-04-05 11:04:10|10895.7|10895.7|10895.3|10895.3|10895.7|10895.7|10895.3|10895.3|0
1649156660000|2022-04-05 11:04:20|10894.91|10894.91|10894.91|10894.91|10894.91|10894.91|10894.91|10894.91|0
1649156670000|2022-04-05 11:04:30|10895.02|10895.02|10895.02|10895.02|10895.02|10895.02|10895.02|10895.02|0
1649156680000|2022-04-05 11:04:40|10895.18|10895.18|10895.1|10895.1|10895.73|10895.73|10894.75|10894.75|0
1649156690000|2022-04-05 11:04:50|10895.34|10895.34|10895.08|10895.08|10895.34|10895.34|10895.08|10895.08|0
1649156700000|2022-04-05 11:05:00|10894.68|10894.68|10894.8|10894.8|10894.8|10894.8|10894.68|10894.68|0
1649156720000|2022-04-05 11:05:20|10894.4|10894.4|10894.4|10894.4|10894.4|10894.4|10894.4|10894.4|0
1649156730000|2022-04-05 11:05:30|10895.09|10895.09|10895.4|10895.4|10895.4|10895.4|10894.75|10894.75|0
1649156740000|2022-04-05 11:05:40|10895.29|10895.29|10895.37|10895.37|10895.49|10895.49|10894.31|10894.31|0
1649156750000|2022-04-05 11:05:50|10895.77|10895.77|10895.77|10895.77|10895.77|10895.77|10895.77|10895.77|0
1649156760000|2022-04-05 11:06:00|10896.14|10896.14|10896.27|10896.27|10896.27|10896.27|10896.14|10896.14|0
1649156770000|2022-04-05 11:06:10|10896.4|10896.4|10896.4|10896.4|10896.4|10896.4|10896.4|10896.4|0
1649156780000|2022-04-05 11:06:20|10895.6|10895.6|10895.63|10895.63|10895.95|10895.95|10894.77|10894.77|0
1649156790000|2022-04-05 11:06:30|10895.78|10895.78|10896.2|10896.2|10896.2|10896.2|10895.78|10895.78|0
1649156800000|2022-04-05 11:06:40|10895.41|10895.41|10895.41|10895.41|10895.41|10895.41|10895.41|10895.41|0
1649156810000|2022-04-05 11:06:50|10894.91|10894.91|10894.91|10894.91|10894.91|10894.91|10894.91|10894.91|0
1649156820000|2022-04-05 11:07:00|10895.7|10895.7|10897.8|10897.8|10898.2|10898.2|10895.7|10895.7|0
1649156830000|2022-04-05 11:07:10|10897.78|10897.78|10897.78|10897.78|10897.78|10897.78|10897.78|10897.78|0
1649156840000|2022-04-05 11:07:20|10897.44|10897.44|10897.47|10897.47|10897.59|10897.59|10897.44|10897.44|0
1649156850000|2022-04-05 11:07:30|10897.08|10897.08|10895.88|10895.88|10897.08|10897.08|10895.88|10895.88|0
1649156860000|2022-04-05 11:07:40|10895.42|10895.42|10894.23|10894.23|10895.42|10895.42|10894.23|10894.23|0
1649156880000|2022-04-05 11:08:00|10895.43|10895.43|10895.43|10895.43|10895.43|10895.43|10895.43|10895.43|0
1649156890000|2022-04-05 11:08:10|10895.1|10895.1|10894.93|10894.93|10895.1|10895.1|10894.93|10894.93|0
1649156900000|2022-04-05 11:08:20|10895.08|10895.08|10895.08|10895.08|10895.08|10895.08|10895.08|10895.08|0
1649156910000|2022-04-05 11:08:30|10894.9|10894.9|10893.71|10893.71|10894.9|10894.9|10893.71|10893.71|0
1649156960000|2022-04-05 11:09:20|10894.1|10894.1|10894.7|10894.7|10894.7|10894.7|10894.1|10894.1|0
1649156970000|2022-04-05 11:09:30|10893.91|10893.91|10893.91|10893.91|10893.91|10893.91|10893.91|10893.91|0
1649156990000|2022-04-05 11:09:50|10893.11|10893.11|10893.11|10893.11|10893.11|10893.11|10893.11|10893.11|0
1649157000000|2022-04-05 11:10:00|10892.95|10892.95|10892.95|10892.95|10892.95|10892.95|10892.95|10892.95|0
1649157010000|2022-04-05 11:10:10|10893.01|10893.01|10892.98|10892.98|10893.14|10893.14|10892.98|10892.98|0
1649157020000|2022-04-05 11:10:20|10893.77|10893.77|10893.77|10893.77|10893.77|10893.77|10893.77|10893.77|0
1649157030000|2022-04-05 11:10:30|10893.84|10893.84|10893.42|10893.42|10893.84|10893.84|10893.42|10893.42|0
1649157040000|2022-04-05 11:10:40|10894.82|10894.82|10895.21|10895.21|10895.21|10895.21|10894.82|10894.82|0
1649157050000|2022-04-05 11:10:50|10895.37|10895.37|10896.88|10896.88|10896.88|10896.88|10895.37|10895.37|0
1649157060000|2022-04-05 11:11:00|10897.06|10897.06|10897.06|10897.06|10897.06|10897.06|10897.06|10897.06|0
1649157070000|2022-04-05 11:11:10|10895.87|10895.87|10895.87|10895.87|10895.87|10895.87|10895.87|10895.87|0
1649157090000|2022-04-05 11:11:30|10896.22|10896.22|10895.77|10895.77|10896.22|10896.22|10895.77|10895.77|0
1649157100000|2022-04-05 11:11:40|10895.67|10895.67|10895.98|10895.98|10895.98|10895.98|10895.67|10895.67|0
1649157130000|2022-04-05 11:12:10|10895.86|10895.86|10895.86|10895.86|10895.86|10895.86|10895.86|10895.86|0
1649157140000|2022-04-05 11:12:20|10896.26|10896.26|10896.26|10896.26|10896.26|10896.26|10896.26|10896.26|0
1649157150000|2022-04-05 11:12:30|10896.03|10896.03|10896.03|10896.03|10896.03|10896.03|10896.03|10896.03|0
1649157160000|2022-04-05 11:12:40|10896.16|10896.16|10896.16|10896.16|10896.16|10896.16|10896.16|10896.16|0
1649157190000|2022-04-05 11:13:10|10896.01|10896.01|10895.93|10895.93|10896.01|10896.01|10895.93|10895.93|0
1649157210000|2022-04-05 11:13:30|10895.8|10895.8|10896.2|10896.2|10896.2|10896.2|10895.8|10895.8|0
1649157220000|2022-04-05 11:13:40|10897.2|10897.2|10897.2|10897.2|10897.2|10897.2|10897.2|10897.2|0
1649157240000|2022-04-05 11:14:00|10896.86|10896.86|10896.86|10896.86|10896.86|10896.86|10896.86|10896.86|0
1649157250000|2022-04-05 11:14:10|10897.07|10897.07|10898.44|10898.44|10898.44|10898.44|10897.07|10897.07|0
1649157270000|2022-04-05 11:14:30|10898.23|10898.23|10898.23|10898.23|10898.23|10898.23|10898.23|10898.23|0
1649157290000|2022-04-05 11:14:50|10898.03|10898.03|10898.03|10898.03|10898.03|10898.03|10898.03|10898.03|0
1649157310000|2022-04-05 11:15:10|10897.87|10897.87|10897.87|10897.87|10897.87|10897.87|10897.87|10897.87|0
1649157330000|2022-04-05 11:15:30|10898.08|10898.08|10898.08|10898.08|10898.08|10898.08|10898.08|10898.08|0
1649157360000|2022-04-05 11:16:00|10898.24|10898.24|10898.24|10898.24|10898.24|10898.24|10898.24|10898.24|0
1649157380000|2022-04-05 11:16:20|10898.31|10898.31|10898.52|10898.52|10898.52|10898.52|10898.31|10898.31|0
1649157410000|2022-04-05 11:16:50|10898.31|10898.31|10897.17|10897.17|10898.31|10898.31|10897.17|10897.17|0
1649157420000|2022-04-05 11:17:00|10896.97|10896.97|10896.97|10896.97|10896.97|10896.97|10896.97|10896.97|0
1649157430000|2022-04-05 11:17:10|10896.84|10896.84|10896.72|10896.72|10896.84|10896.84|10896.72|10896.72|0
1649157440000|2022-04-05 11:17:20|10895.74|10895.74|10896.72|10896.72|10896.72|10896.72|10895.74|10895.74|0
1649157450000|2022-04-05 11:17:30|10895.53|10895.53|10896.16|10896.16|10896.16|10896.16|10895.53|10895.53|0
1649157460000|2022-04-05 11:17:40|10896.66|10896.66|10896.16|10896.16|10896.66|10896.66|10896.16|10896.16|0
1649157480000|2022-04-05 11:18:00|10896.01|10896.01|10896.01|10896.01|10896.01|10896.01|10896.01|10896.01|0
1649157490000|2022-04-05 11:18:10|10896.35|10896.35|10896.01|10896.01|10896.35|10896.35|10896.01|10896.01|0
1649157500000|2022-04-05 11:18:20|10896.13|10896.13|10896.35|10896.35|10896.35|10896.35|10896.13|10896.13|0
1649157530000|2022-04-05 11:18:50|10896.56|10896.56|10896.56|10896.56|10896.56|10896.56|10896.56|10896.56|0
1649157550000|2022-04-05 11:19:10|10896.44|10896.44|10896.44|10896.44|10896.44|10896.44|10896.44|10896.44|0
1649157560000|2022-04-05 11:19:20|10896.57|10896.57|10896.57|10896.57|10896.57|10896.57|10896.57|10896.57|0
1649157570000|2022-04-05 11:19:30|10896.83|10896.83|10896.83|10896.83|10896.83|10896.83|10896.83|10896.83|0
1649157590000|2022-04-05 11:19:50|10895.79|10895.79|10896.1|10896.1|10896.1|10896.1|10895.79|10895.79|0
1649157600000|2022-04-05 11:20:00|10896.6|10896.6|10896.6|10896.6|10896.6|10896.6|10896.6|10896.6|0
1649157630000|2022-04-05 11:20:30|10896.76|10896.76|10896.76|10896.76|10896.76|10896.76|10896.76|10896.76|0
1649157640000|2022-04-05 11:20:40|10896.97|10896.97|10899.4|10899.4|10899.4|10899.4|10896.93|10896.93|0
1649157650000|2022-04-05 11:20:50|10899.79|10899.79|10900.04|10900.04|10900.18|10900.18|10899.79|10899.79|0
1649157660000|2022-04-05 11:21:00|10899.89|10899.89|10899.89|10899.89|10899.89|10899.89|10899.89|10899.89|0
1649157670000|2022-04-05 11:21:10|10901.07|10901.07|10903.32|10903.32|10903.32|10903.32|10901.07|10901.07|0
1649157680000|2022-04-05 11:21:20|10903.53|10903.53|10908.13|10908.13|10908.13|10908.13|10903.53|10903.53|0
1649157690000|2022-04-05 11:21:30|10908.34|10908.34|10908.34|10908.34|10908.34|10908.34|10908.34|10908.34|0
1649157700000|2022-04-05 11:21:40|10908.5|10908.5|10908.52|10908.52|10908.52|10908.52|10908.5|10908.5|0
1649157710000|2022-04-05 11:21:50|10908.73|10908.73|10909.05|10909.05|10909.05|10909.05|10908.73|10908.73|0
1649157720000|2022-04-05 11:22:00|10909.31|10909.31|10910.65|10910.65|10910.75|10910.75|10909.31|10909.31|0
1649157730000|2022-04-05 11:22:10|10910.72|10910.72|10910.72|10910.72|10910.72|10910.72|10910.72|10910.72|0
1649157750000|2022-04-05 11:22:30|10911.7|10911.7|10911.7|10911.7|10911.7|10911.7|10911.7|10911.7|0
1649157760000|2022-04-05 11:22:40|10911.85|10911.85|10912.25|10912.25|10912.25|10912.25|10911.85|10911.85|0
1649157780000|2022-04-05 11:23:00|10911.94|10911.94|10911.84|10911.84|10911.94|10911.94|10911.71|10911.71|0
1649157790000|2022-04-05 11:23:10|10911.76|10911.76|10911.76|10911.76|10911.76|10911.76|10911.76|10911.76|0
1649157800000|2022-04-05 11:23:20|10912.16|10912.16|10912.33|10912.33|10912.33|10912.33|10912.16|10912.16|0
1649157810000|2022-04-05 11:23:30|10912.2|10912.2|10912.07|10912.07|10912.2|10912.2|10912.07|10912.07|0
1649157830000|2022-04-05 11:23:50|10911.92|10911.92|10907.79|10907.79|10911.92|10911.92|10907.79|10907.79|0
1649157850000|2022-04-05 11:24:10|10908.58|10908.58|10906.1|10906.1|10908.58|10908.58|10906.1|10906.1|0
1649157870000|2022-04-05 11:24:30|10904.92|10904.92|10904.92|10904.92|10904.92|10904.92|10904.92|10904.92|0
1649157880000|2022-04-05 11:24:40|10904.99|10904.99|10904.99|10904.99|10904.99|10904.99|10904.99|10904.99|0
1649157910000|2022-04-05 11:25:10|10905.16|10905.16|10905.16|10905.16|10905.16|10905.16|10905.16|10905.16|0
1649157920000|2022-04-05 11:25:20|10905.23|10905.23|10904.94|10904.94|10905.23|10905.23|10904.94|10904.94|0
1649157970000|2022-04-05 11:26:10|10905.17|10905.17|10905.44|10905.44|10905.44|10905.44|10905.17|10905.17|0
1649157990000|2022-04-05 11:26:30|10905.32|10905.32|10905.4|10905.4|10905.4|10905.4|10905.32|10905.32|0
1649158060000|2022-04-05 11:27:40|10905.79|10905.79|10905.79|10905.79|10905.79|10905.79|10905.79|10905.79|0
1649158070000|2022-04-05 11:27:50|10906.98|10906.98|10906.41|10906.41|10906.98|10906.98|10906.41|10906.41|0
1649158100000|2022-04-05 11:28:20|10906.3|10906.3|10906.3|10906.3|10906.3|10906.3|10906.3|10906.3|0
1649158120000|2022-04-05 11:28:40|10906.49|10906.49|10906.49|10906.49|10906.49|10906.49|10906.49|10906.49|0
1649158140000|2022-04-05 11:29:00|10906.6|10906.6|10906.6|10906.6|10906.6|10906.6|10906.6|10906.6|0
1649158150000|2022-04-05 11:29:10|10905.8|10905.8|10906.4|10906.4|10906.4|10906.4|10905.8|10905.8|0
1649158160000|2022-04-05 11:29:20|10906.5|10906.5|10906.5|10906.5|10906.5|10906.5|10906.5|10906.5|0
1649158170000|2022-04-05 11:29:30|10906.76|10906.76|10906.93|10906.93|10906.93|10906.93|10906.76|10906.76|0
1649158180000|2022-04-05 11:29:40|10906.58|10906.58|10906.58|10906.58|10906.58|10906.58|10906.58|10906.58|0
1649158190000|2022-04-05 11:29:50|10901.7|10901.7|10901.7|10901.7|10901.7|10901.7|10901.7|10901.7|0
1649158200000|2022-04-05 11:30:00|10901.3|10901.3|10901.3|10901.3|10901.3|10901.3|10901.3|10901.3|0
1649158210000|2022-04-05 11:30:10|10901.09|10901.09|10901.09|10901.09|10901.09|10901.09|10901.09|10901.09|0
1649158220000|2022-04-05 11:30:20|10901.01|10901.01|10901.44|10901.44|10901.44|10901.44|10901.01|10901.01|0
1649158270000|2022-04-05 11:31:10|10901.41|10901.41|10900.69|10900.69|10901.41|10901.41|10900.39|10900.39|0
1649158280000|2022-04-05 11:31:20|10899.5|10899.5|10896.19|10896.19|10899.5|10899.5|10896.19|10896.19|0
1649158290000|2022-04-05 11:31:30|10895.5|10895.5|10894.99|10894.99|10895.5|10895.5|10894.99|10894.99|0
1649158320000|2022-04-05 11:32:00|10893.81|10893.81|10893.41|10893.41|10893.81|10893.81|10893.41|10893.41|0
1649158340000|2022-04-05 11:32:20|10892.23|10892.23|10892.23|10892.23|10892.23|10892.23|10892.23|10892.23|0
1649158350000|2022-04-05 11:32:30|10891.25|10891.25|10888.2|10888.2|10891.25|10891.25|10888.2|10888.2|0
1649158360000|2022-04-05 11:32:40|10888.06|10888.06|10886.73|10886.73|10888.06|10888.06|10886.73|10886.73|0
1649158370000|2022-04-05 11:32:50|10887.91|10887.91|10889.17|10889.17|10889.17|10889.17|10887.91|10887.91|0
1649158410000|2022-04-05 11:33:30|10889.25|10889.25|10889.25|10889.25|10889.25|10889.25|10889.25|10889.25|0
1649158420000|2022-04-05 11:33:40|10889.36|10889.36|10889.36|10889.36|10889.36|10889.36|10889.36|10889.36|0
1649158430000|2022-04-05 11:33:50|10890.69|10890.69|10890.29|10890.29|10890.69|10890.69|10890.29|10890.29|0
1649158440000|2022-04-05 11:34:00|10890.71|10890.71|10890.71|10890.71|10890.71|10890.71|10890.71|10890.71|0
1649158450000|2022-04-05 11:34:10|10890.92|10890.92|10890.29|10890.29|10890.92|10890.92|10890.29|10890.29|0
1649158460000|2022-04-05 11:34:20|10890.37|10890.37|10890.37|10890.37|10890.37|10890.37|10890.37|10890.37|0
1649158470000|2022-04-05 11:34:30|10890.29|10890.29|10890.29|10890.29|10890.29|10890.29|10890.29|10890.29|0
1649158490000|2022-04-05 11:34:50|10889.31|10889.31|10889.31|10889.31|10889.31|10889.31|10889.31|10889.31|0
1649158500000|2022-04-05 11:35:00|10889.23|10889.23|10889.23|10889.23|10889.23|10889.23|10889.23|10889.23|0
1649158540000|2022-04-05 11:35:40|10891.19|10891.19|10891.19|10891.19|10891.19|10891.19|10891.19|10891.19|0
1649158580000|2022-04-05 11:36:20|10891.06|10891.06|10891.06|10891.06|10891.06|10891.06|10891.06|10891.06|0
1649158590000|2022-04-05 11:36:30|10891.14|10891.14|10891.14|10891.14|10891.14|10891.14|10891.14|10891.14|0
1649158600000|2022-04-05 11:36:40|10891.23|10891.23|10890.94|10890.94|10891.27|10891.27|10890.94|10890.94|0
1649158620000|2022-04-05 11:37:00|10891.33|10891.33|10891.33|10891.33|10891.33|10891.33|10891.33|10891.33|0
1649158630000|2022-04-05 11:37:10|10890.15|10890.15|10890.4|10890.4|10890.4|10890.4|10890.15|10890.15|0
1649158680000|2022-04-05 11:38:00|10890.27|10890.27|10890.14|10890.14|10890.27|10890.27|10890.14|10890.14|0
1649158720000|2022-04-05 11:38:40|10890.36|10890.36|10892.72|10892.72|10892.72|10892.72|10890.36|10890.36|0
1649158730000|2022-04-05 11:38:50|10893.7|10893.7|10893.7|10893.7|10893.7|10893.7|10893.7|10893.7|0
1649158740000|2022-04-05 11:39:00|10893.01|10893.01|10893.01|10893.01|10893.01|10893.01|10893.01|10893.01|0
1649158750000|2022-04-05 11:39:10|10890.64|10890.64|10890.64|10890.64|10890.64|10890.64|10890.64|10890.64|0
1649158760000|2022-04-05 11:39:20|10890.9|10890.9|10891.1|10891.1|10891.1|10891.1|10890.9|10890.9|0
1649158770000|2022-04-05 11:39:30|10891.33|10891.33|10893.77|10893.77|10893.77|10893.77|10891.33|10891.33|0
1649158780000|2022-04-05 11:39:40|10893.91|10893.91|10896.13|10896.13|10896.13|10896.13|10893.77|10893.77|0
1649158790000|2022-04-05 11:39:50|10896.34|10896.34|10897.01|10897.01|10897.22|10897.22|10896.34|10896.34|0
1649158800000|2022-04-05 11:40:00|10897.13|10897.13|10897.13|10897.13|10897.13|10897.13|10897.13|10897.13|0
1649158810000|2022-04-05 11:40:10|10895.94|10895.94|10895.6|10895.6|10895.94|10895.94|10895.6|10895.6|0
1649158820000|2022-04-05 11:40:20|10896.78|10896.78|10896.78|10896.78|10896.78|10896.78|10896.78|10896.78|0
1649158830000|2022-04-05 11:40:30|10897.18|10897.18|10899.13|10899.13|10899.13|10899.13|10897.18|10897.18|0
1649158870000|2022-04-05 11:41:10|10898.67|10898.67|10898.27|10898.27|10898.67|10898.67|10898.27|10898.27|0
1649158880000|2022-04-05 11:41:20|10898.53|10898.53|10898.38|10898.38|10898.53|10898.53|10898.27|10898.27|0
1649158890000|2022-04-05 11:41:30|10898.5|10898.5|10898.29|10898.29|10898.8|10898.8|10898.29|10898.29|0
1649158900000|2022-04-05 11:41:40|10898.42|10898.42|10898.42|10898.42|10898.42|10898.42|10898.42|10898.42|0
1649158910000|2022-04-05 11:41:50|10898.68|10898.68|10898.68|10898.68|10898.68|10898.68|10898.68|10898.68|0
1649158920000|2022-04-05 11:42:00|10899.06|10899.06|10898.91|10898.91|10899.06|10899.06|10898.91|10898.91|0
1649158940000|2022-04-05 11:42:20|10898.51|10898.51|10896.9|10896.9|10898.85|10898.85|10896.9|10896.9|0
1649158960000|2022-04-05 11:42:40|10896.77|10896.77|10896.88|10896.88|10896.88|10896.88|10896.77|10896.77|0
1649158980000|2022-04-05 11:43:00|10897.26|10897.26|10897.26|10897.26|10897.26|10897.26|10897.26|10897.26|0
1649159000000|2022-04-05 11:43:20|10898.24|10898.24|10898.24|10898.24|10898.24|10898.24|10898.24|10898.24|0
1649159010000|2022-04-05 11:43:30|10898.45|10898.45|10898.05|10898.05|10898.45|10898.45|10898.05|10898.05|0
1649159040000|2022-04-05 11:44:00|10897.96|10897.96|10898.39|10898.39|10898.39|10898.39|10897.83|10897.83|0
1649159050000|2022-04-05 11:44:10|10898.31|10898.31|10898.31|10898.31|10898.31|10898.31|10898.31|10898.31|0
1649159060000|2022-04-05 11:44:20|10898.08|10898.08|10898.08|10898.08|10898.08|10898.08|10898.08|10898.08|0
1649159070000|2022-04-05 11:44:30|10896.9|10896.9|10896.47|10896.47|10896.9|10896.9|10896.47|10896.47|0
1649159080000|2022-04-05 11:44:40|10897.22|10897.22|10899.61|10899.61|10899.61|10899.61|10897.22|10897.22|0
1649159090000|2022-04-05 11:44:50|10898.63|10898.63|10898.42|10898.42|10898.63|10898.63|10898.42|10898.42|0
1649159100000|2022-04-05 11:45:00|10898.92|10898.92|10898.28|10898.28|10898.92|10898.92|10898.28|10898.28|0
1649159110000|2022-04-05 11:45:10|10897.3|10897.3|10897.19|10897.19|10897.3|10897.3|10897.19|10897.19|0
1649159120000|2022-04-05 11:45:20|10897.29|10897.29|10897.29|10897.29|10897.29|10897.29|10897.29|10897.29|0
1649159130000|2022-04-05 11:45:30|10897.17|10897.17|10897.33|10897.33|10897.33|10897.33|10897.17|10897.17|0
1649159140000|2022-04-05 11:45:40|10896.64|10896.64|10896.64|10896.64|10896.64|10896.64|10896.64|10896.64|0
1649159150000|2022-04-05 11:45:50|10897.61|10897.61|10897.69|10897.69|10897.69|10897.69|10897.61|10897.61|0
1649159160000|2022-04-05 11:46:00|10897.46|10897.46|10897.46|10897.46|10897.46|10897.46|10897.46|10897.46|0
1649159170000|2022-04-05 11:46:10|10897.06|10897.06|10896.64|10896.64|10897.06|10897.06|10896.64|10896.64|0
1649159190000|2022-04-05 11:46:30|10896.74|10896.74|10896.74|10896.74|10896.74|10896.74|10896.74|10896.74|0
1649159200000|2022-04-05 11:46:40|10896.48|10896.48|10894.13|10894.13|10896.48|10896.48|10894.13|10894.13|0
1649159210000|2022-04-05 11:46:50|10894.06|10894.06|10894.18|10894.18|10894.18|10894.18|10894.06|10894.06|0
1649159220000|2022-04-05 11:47:00|10894.3|10894.3|10896.81|10896.81|10896.81|10896.81|10894.3|10894.3|0
1649159230000|2022-04-05 11:47:10|10896.6|10896.6|10897.11|10897.11|10897.11|10897.11|10896.6|10896.6|0
1649159260000|2022-04-05 11:47:40|10897.3|10897.3|10897.34|10897.34|10897.34|10897.34|10897.3|10897.3|0
1649159270000|2022-04-05 11:47:50|10897.04|10897.04|10897.04|10897.04|10897.04|10897.04|10897.04|10897.04|0
1649159280000|2022-04-05 11:48:00|10896.78|10896.78|10896.78|10896.78|10896.78|10896.78|10896.78|10896.78|0
1649159290000|2022-04-05 11:48:10|10896.39|10896.39|10891.37|10891.37|10896.39|10896.39|10891.37|10891.37|0
1649159330000|2022-04-05 11:48:50|10891.25|10891.25|10891.25|10891.25|10891.25|10891.25|10891.25|10891.25|0
1649159340000|2022-04-05 11:49:00|10892.23|10892.23|10890.85|10890.85|10892.23|10892.23|10890.85|10890.85|0
1649159360000|2022-04-05 11:49:20|10890.98|10890.98|10890.98|10890.98|10890.98|10890.98|10890.98|10890.98|0
1649159370000|2022-04-05 11:49:30|10890.85|10890.85|10890.85|10890.85|10890.85|10890.85|10890.85|10890.85|0
1649159380000|2022-04-05 11:49:40|10890.06|10890.06|10890.06|10890.06|10890.06|10890.06|10890.06|10890.06|0
1649159400000|2022-04-05 11:50:00|10890.19|10890.19|10890.19|10890.19|10890.19|10890.19|10890.19|10890.19|0
1649159410000|2022-04-05 11:50:10|10890.34|10890.34|10890.61|10890.61|10890.74|10890.74|10890.34|10890.34|0
1649159420000|2022-04-05 11:50:20|10892.56|10892.56|10892.56|10892.56|10892.56|10892.56|10892.56|10892.56|0
1649159430000|2022-04-05 11:50:30|10891.59|10891.59|10891.53|10891.53|10891.59|10891.59|10891.33|10891.33|0
1649159440000|2022-04-05 11:50:40|10891.45|10891.45|10891.45|10891.45|10891.45|10891.45|10891.45|10891.45|0
1649159450000|2022-04-05 11:50:50|10891.61|10891.61|10891.61|10891.61|10891.61|10891.61|10891.61|10891.61|0
1649159460000|2022-04-05 11:51:00|10891.45|10891.45|10892.43|10892.43|10892.43|10892.43|10891.45|10891.45|0
1649159480000|2022-04-05 11:51:20|10892.83|10892.83|10892.83|10892.83|10892.83|10892.83|10892.83|10892.83|0
1649159500000|2022-04-05 11:51:40|10892.64|10892.64|10892.64|10892.64|10892.64|10892.64|10892.64|10892.64|0
1649159510000|2022-04-05 11:51:50|10892.43|10892.43|10892.32|10892.32|10892.43|10892.43|10892.32|10892.32|0
1649159520000|2022-04-05 11:52:00|10892.43|10892.43|10892.09|10892.09|10892.43|10892.43|10892.09|10892.09|0
1649159530000|2022-04-05 11:52:10|10891.86|10891.86|10891.98|10891.98|10891.98|10891.98|10891.86|10891.86|0
1649159540000|2022-04-05 11:52:20|10891.86|10891.86|10891.86|10891.86|10891.86|10891.86|10891.86|10891.86|0
1649159550000|2022-04-05 11:52:30|10892.02|10892.02|10892.02|10892.02|10892.02|10892.02|10892.02|10892.02|0
1649159560000|2022-04-05 11:52:40|10890.84|10890.84|10891.26|10891.26|10891.26|10891.26|10890.84|10890.84|0
1649159570000|2022-04-05 11:52:50|10891.13|10891.13|10891.13|10891.13|10891.13|10891.13|10891.13|10891.13|0
1649159590000|2022-04-05 11:53:10|10891.21|10891.21|10891.21|10891.21|10891.21|10891.21|10891.21|10891.21|0
1649159600000|2022-04-05 11:53:20|10890.78|10890.78|10891.26|10891.26|10891.26|10891.26|10890.78|10890.78|0
1649159620000|2022-04-05 11:53:40|10890.86|10890.86|10890.46|10890.46|10890.86|10890.86|10890.46|10890.46|0
1649159640000|2022-04-05 11:54:00|10890.23|10890.23|10889.84|10889.84|10890.23|10890.23|10889.84|10889.84|0
1649159650000|2022-04-05 11:54:10|10889.95|10889.95|10890.18|10890.18|10890.18|10890.18|10889.95|10889.95|0
1649159660000|2022-04-05 11:54:20|10891.16|10891.16|10891.29|10891.29|10891.29|10891.29|10891.16|10891.16|0
1649159670000|2022-04-05 11:54:30|10891.16|10891.16|10891.16|10891.16|10891.16|10891.16|10891.16|10891.16|0
1649159690000|2022-04-05 11:54:50|10891.23|10891.23|10891.23|10891.23|10891.23|10891.23|10891.23|10891.23|0
1649159700000|2022-04-05 11:55:00|10891.46|10891.46|10891.97|10891.97|10891.97|10891.97|10891.46|10891.46|0
1649159710000|2022-04-05 11:55:10|10892.09|10892.09|10892.2|10892.2|10892.2|10892.2|10892.09|10892.09|0
1649159750000|2022-04-05 11:55:50|10892.32|10892.32|10892.32|10892.32|10892.32|10892.32|10892.32|10892.32|0
1649159760000|2022-04-05 11:56:00|10892.45|10892.45|10892.45|10892.45|10892.45|10892.45|10892.45|10892.45|0
1649159770000|2022-04-05 11:56:10|10892.56|10892.56|10892.91|10892.91|10892.91|10892.91|10892.56|10892.56|0
1649159780000|2022-04-05 11:56:20|10893.22|10893.22|10894.19|10894.19|10894.19|10894.19|10893.22|10893.22|0
1649159790000|2022-04-05 11:56:30|10893.99|10893.99|10894.51|10894.51|10894.51|10894.51|10893.99|10893.99|0
1649159800000|2022-04-05 11:56:40|10894.09|10894.09|10893.88|10893.88|10894.09|10894.09|10893.88|10893.88|0
1649159810000|2022-04-05 11:56:50|10893.72|10893.72|10893.72|10893.72|10893.72|10893.72|10893.72|10893.72|0
1649159820000|2022-04-05 11:57:00|10893.65|10893.65|10893.65|10893.65|10893.65|10893.65|10893.65|10893.65|0
1649159840000|2022-04-05 11:57:20|10894.04|10894.04|10894.04|10894.04|10894.04|10894.04|10894.04|10894.04|0
1649159870000|2022-04-05 11:57:50|10894.16|10894.16|10894.16|10894.16|10894.16|10894.16|10894.16|10894.16|0
1649159900000|2022-04-05 11:58:20|10894.37|10894.37|10893.39|10893.39|10894.37|10894.37|10893.39|10893.39|0
1649159910000|2022-04-05 11:58:30|10892.88|10892.88|10891.69|10891.69|10892.88|10892.88|10891.69|10891.69|0
1649159930000|2022-04-05 11:58:50|10891.29|10891.29|10892.2|10892.2|10892.2|10892.2|10891.08|10891.08|0
1649159940000|2022-04-05 11:59:00|10892.04|10892.04|10891.58|10891.58|10892.2|10892.2|10891.58|10891.58|0
1649159960000|2022-04-05 11:59:20|10891.46|10891.46|10891.65|10891.65|10892.44|10892.44|10891.46|10891.46|0
1649159970000|2022-04-05 11:59:30|10891.86|10891.86|10891.74|10891.74|10891.86|10891.86|10891.74|10891.74|0
1649159980000|2022-04-05 11:59:40|10891.51|10891.51|10891.51|10891.51|10891.51|10891.51|10891.51|10891.51|0
1649159990000|2022-04-05 11:59:50|10891.59|10891.59|10890.84|10890.84|10891.59|10891.59|10890.84|10890.84|0
1649160030000|2022-04-05 12:00:30|10890.95|10890.95|10890.65|10890.65|10890.95|10890.95|10890.65|10890.65|0
1649160040000|2022-04-05 12:00:40|10890.25|10890.25|10890.25|10890.25|10890.25|10890.25|10890.25|10890.25|0
1649160070000|2022-04-05 12:01:10|10890.41|10890.41|10890.41|10890.41|10890.41|10890.41|10890.41|10890.41|0
1649160080000|2022-04-05 12:01:20|10890.3|10890.3|10890.3|10890.3|10890.3|10890.3|10890.3|10890.3|0
1649160110000|2022-04-05 12:01:50|10890.36|10890.36|10890.48|10890.48|10890.48|10890.48|10890.36|10890.36|0
1649160120000|2022-04-05 12:02:00|10890.55|10890.55|10890.55|10890.55|10890.95|10890.95|10890.55|10890.55|0
1649160160000|2022-04-05 12:02:40|10890.44|10890.44|10889.92|10889.92|10890.44|10890.44|10889.92|10889.92|0
1649160190000|2022-04-05 12:03:10|10890.32|10890.32|10889.29|10889.29|10890.32|10890.32|10889.29|10889.29|0
1649160200000|2022-04-05 12:03:20|10888.94|10888.94|10888.94|10888.94|10888.94|10888.94|10888.94|10888.94|0
1649160210000|2022-04-05 12:03:30|10888.8|10888.8|10889.05|10889.05|10889.21|10889.21|10888.8|10888.8|0
1649160220000|2022-04-05 12:03:40|10889.44|10889.44|10889.44|10889.44|10889.44|10889.44|10889.44|10889.44|0
1649160260000|2022-04-05 12:04:20|10889.37|10889.37|10889.37|10889.37|10889.37|10889.37|10889.37|10889.37|0
1649160270000|2022-04-05 12:04:30|10890.35|10890.35|10890.75|10890.75|10890.75|10890.75|10890.35|10890.35|0
1649160280000|2022-04-05 12:04:40|10891.14|10891.14|10891.02|10891.02|10891.14|10891.14|10891.02|10891.02|0
1649160300000|2022-04-05 12:05:00|10891.2|10891.2|10891.2|10891.2|10891.2|10891.2|10891.08|10891.08|0
1649160320000|2022-04-05 12:05:20|10891.05|10891.05|10891.05|10891.05|10891.05|10891.05|10891.05|10891.05|0
1649160330000|2022-04-05 12:05:30|10890.81|10890.81|10889.63|10889.63|10890.81|10890.81|10889.63|10889.63|0
1649160340000|2022-04-05 12:05:40|10889.21|10889.21|10889.82|10889.82|10889.82|10889.82|10889.21|10889.21|0
1649160350000|2022-04-05 12:05:50|10891|10891|10891|10891|10891|10891|10891|10891|0
1649160380000|2022-04-05 12:06:20|10890.79|10890.79|10890.79|10890.79|10890.79|10890.79|10890.79|10890.79|0
1649160390000|2022-04-05 12:06:30|10890.56|10890.56|10890.18|10890.18|10890.56|10890.56|10890.18|10890.18|0
1649160400000|2022-04-05 12:06:40|10890.05|10890.05|10890.05|10890.05|10890.05|10890.05|10890.05|10890.05|0
1649160410000|2022-04-05 12:06:50|10889.66|10889.66|10889.28|10889.28|10889.66|10889.66|10889.26|10889.26|0
1649160420000|2022-04-05 12:07:00|10889.21|10889.21|10885.3|10885.3|10889.21|10889.21|10885.3|10885.3|0
1649160430000|2022-04-05 12:07:10|10886.28|10886.28|10885.26|10885.26|10886.28|10886.28|10885.19|10885.19|0
1649160440000|2022-04-05 12:07:20|10885.38|10885.38|10885.38|10885.38|10885.38|10885.38|10885.38|10885.38|0
1649160480000|2022-04-05 12:08:00|10885.31|10885.31|10885.31|10885.31|10885.31|10885.31|10885.31|10885.31|0
1649160520000|2022-04-05 12:08:40|10885.39|10885.39|10885.39|10885.39|10885.39|10885.39|10885.39|10885.39|0
1649160550000|2022-04-05 12:09:10|10884.99|10884.99|10884.99|10884.99|10884.99|10884.99|10884.99|10884.99|0
1649160570000|2022-04-05 12:09:30|10884.57|10884.57|10884.65|10884.65|10884.65|10884.65|10884.57|10884.57|0
1649160580000|2022-04-05 12:09:40|10884.77|10884.77|10884.97|10884.97|10884.97|10884.97|10884.77|10884.77|0
1649160600000|2022-04-05 12:10:00|10883.99|10883.99|10883.59|10883.59|10883.99|10883.99|10883.59|10883.59|0
1649160610000|2022-04-05 12:10:10|10883.8|10883.8|10883.8|10883.8|10883.8|10883.8|10883.59|10883.59|0
1649160630000|2022-04-05 12:10:30|10883.45|10883.45|10883.11|10883.11|10883.45|10883.45|10883.11|10883.11|0
1649160640000|2022-04-05 12:10:40|10882.87|10882.87|10882.87|10882.87|10882.87|10882.87|10882.87|10882.87|0
1649160650000|2022-04-05 12:10:50|10882.27|10882.27|10879.73|10879.73|10882.27|10882.27|10879.73|10879.73|0
1649160660000|2022-04-05 12:11:00|10879.43|10879.43|10879.43|10879.43|10879.43|10879.43|10879.43|10879.43|0
1649160670000|2022-04-05 12:11:10|10879.84|10879.84|10878.88|10878.88|10879.84|10879.84|10878.65|10878.65|0
1649160700000|2022-04-05 12:11:40|10878.99|10878.99|10878.74|10878.74|10878.99|10878.99|10878.74|10878.74|0
1649160720000|2022-04-05 12:12:00|10878.82|10878.82|10879.03|10879.03|10880.01|10880.01|10878.82|10878.82|0
1649160730000|2022-04-05 12:12:10|10878.8|10878.8|10878.62|10878.62|10878.8|10878.8|10877.82|10877.82|0
1649160760000|2022-04-05 12:12:40|10878.87|10878.87|10879|10879|10879|10879|10878.87|10878.87|0
1649160780000|2022-04-05 12:13:00|10878.7|10878.7|10878.7|10878.7|10878.7|10878.7|10878.7|10878.7|0
1649160790000|2022-04-05 12:13:10|10879|10879|10879.03|10879.03|10879.1|10879.1|10879|10879|0
1649160800000|2022-04-05 12:13:20|10878.63|10878.63|10878.46|10878.46|10878.63|10878.63|10878.46|10878.46|0
1649160810000|2022-04-05 12:13:30|10878.33|10878.33|10875.97|10875.97|10878.33|10878.33|10875.97|10875.97|0
1649160830000|2022-04-05 12:13:50|10874.79|10874.79|10874.79|10874.79|10874.79|10874.79|10874.79|10874.79|0
1649160840000|2022-04-05 12:14:00|10875.97|10875.97|10875.47|10875.47|10875.97|10875.97|10875.47|10875.47|0
1649160850000|2022-04-05 12:14:10|10875.33|10875.33|10875.27|10875.27|10875.33|10875.33|10875.27|10875.27|0
1649160880000|2022-04-05 12:14:40|10874.29|10874.29|10873.51|10873.51|10874.29|10874.29|10873.31|10873.31|0
1649160900000|2022-04-05 12:15:00|10875.47|10875.47|10875.54|10875.54|10875.54|10875.54|10875.47|10875.47|0
1649160910000|2022-04-05 12:15:10|10874.57|10874.57|10874.57|10874.57|10874.57|10874.57|10874.57|10874.57|0
1649160930000|2022-04-05 12:15:30|10874.87|10874.87|10874.99|10874.99|10874.99|10874.99|10874.87|10874.87|0
1649160940000|2022-04-05 12:15:40|10875.78|10875.78|10876.84|10876.84|10876.84|10876.84|10875.78|10875.78|0
1649160960000|2022-04-05 12:16:00|10876.65|10876.65|10875.56|10875.56|10876.65|10876.65|10875.56|10875.56|0
1649160970000|2022-04-05 12:16:10|10876.06|10876.06|10873.67|10873.67|10876.06|10876.06|10873.67|10873.67|0
1649160990000|2022-04-05 12:16:30|10873.41|10873.41|10873.32|10873.32|10873.41|10873.41|10873.32|10873.32|0
1649161000000|2022-04-05 12:16:40|10872.48|10872.48|10872.17|10872.17|10872.48|10872.48|10872.17|10872.17|0
1649161010000|2022-04-05 12:16:50|10872.29|10872.29|10872.29|10872.29|10872.29|10872.29|10872.29|10872.29|0
1649161030000|2022-04-05 12:17:10|10871.11|10871.11|10871.11|10871.11|10871.11|10871.11|10871.11|10871.11|0
1649161040000|2022-04-05 12:17:20|10870.36|10870.36|10870.35|10870.35|10870.36|10870.36|10870.02|10870.02|0
1649161060000|2022-04-05 12:17:40|10870.46|10870.46|10870.58|10870.58|10870.58|10870.58|10870.46|10870.46|0
1649161090000|2022-04-05 12:18:10|10870.65|10870.65|10870.65|10870.65|10870.65|10870.65|10870.65|10870.65|0
1649161100000|2022-04-05 12:18:20|10870.78|10870.78|10870.78|10870.78|10870.78|10870.78|10870.78|10870.78|0
1649161120000|2022-04-05 12:18:40|10870.44|10870.44|10870.44|10870.44|10870.44|10870.44|10870.44|10870.44|0
1649161130000|2022-04-05 12:18:50|10868.48|10868.48|10869.17|10869.17|10869.17|10869.17|10868.48|10868.48|0
1649161160000|2022-04-05 12:19:20|10869.06|10869.06|10868.94|10868.94|10869.06|10869.06|10868.94|10868.94|0
1649161170000|2022-04-05 12:19:30|10868.81|10868.81|10868.81|10868.81|10868.81|10868.81|10868.81|10868.81|0
1649161190000|2022-04-05 12:19:50|10868.7|10868.7|10868.32|10868.32|10868.7|10868.7|10868.32|10868.32|0
1649161200000|2022-04-05 12:20:00|10867.9|10867.9|10867.83|10867.83|10867.9|10867.9|10867.83|10867.83|0
1649161210000|2022-04-05 12:20:10|10867.71|10867.71|10867.71|10867.71|10867.71|10867.71|10867.71|10867.71|0
1649161220000|2022-04-05 12:20:20|10868.89|10868.89|10868.89|10868.89|10868.89|10868.89|10868.89|10868.89|0
1649161250000|2022-04-05 12:20:50|10868.78|10868.78|10868.78|10868.78|10868.78|10868.78|10868.78|10868.78|0
1649161270000|2022-04-05 12:21:10|10867.59|10867.59|10867.82|10867.82|10867.82|10867.82|10867.59|10867.59|0
1649161290000|2022-04-05 12:21:30|10867.78|10867.78|10867.78|10867.78|10867.78|10867.78|10867.78|10867.78|0
1649161300000|2022-04-05 12:21:40|10868.18|10868.18|10868.18|10868.18|10868.18|10868.18|10868.18|10868.18|0
1649161310000|2022-04-05 12:21:50|10868.33|10868.33|10868.56|10868.56|10868.56|10868.56|10868.33|10868.33|0
1649161320000|2022-04-05 12:22:00|10868.71|10868.71|10868.71|10868.71|10868.71|10868.71|10868.71|10868.71|0
1649161330000|2022-04-05 12:22:10|10868.5|10868.5|10868.23|10868.23|10868.5|10868.5|10868.23|10868.23|0
1649161360000|2022-04-05 12:22:40|10868.57|10868.57|10868.57|10868.57|10868.57|10868.57|10868.57|10868.57|0
1649161370000|2022-04-05 12:22:50|10868.62|10868.62|10868.62|10868.62|10868.62|10868.62|10868.62|10868.62|0
1649161390000|2022-04-05 12:23:10|10868.77|10868.77|10868.77|10868.77|10868.77|10868.77|10868.77|10868.77|0
1649161400000|2022-04-05 12:23:20|10868.68|10868.68|10868.68|10868.68|10868.68|10868.68|10868.68|10868.68|0
1649161430000|2022-04-05 12:23:50|10868.79|10868.79|10868.79|10868.79|10868.79|10868.79|10868.79|10868.79|0
1649161440000|2022-04-05 12:24:00|10868.63|10868.63|10868.63|10868.63|10868.63|10868.63|10868.63|10868.63|0
1649161460000|2022-04-05 12:24:20|10868.74|10868.74|10868.54|10868.54|10868.74|10868.74|10868.54|10868.54|0
1649161470000|2022-04-05 12:24:30|10868.42|10868.42|10865.74|10865.74|10868.42|10868.42|10865.74|10865.74|0
1649161480000|2022-04-05 12:24:40|10865.48|10865.48|10865.45|10865.45|10865.57|10865.57|10865.13|10865.13|0
1649161490000|2022-04-05 12:24:50|10863.5|10863.5|10863.5|10863.5|10863.5|10863.5|10863.5|10863.5|0
1649161500000|2022-04-05 12:25:00|10863.71|10863.71|10863.71|10863.71|10863.71|10863.71|10863.71|10863.71|0
1649161510000|2022-04-05 12:25:10|10863.59|10863.59|10863.59|10863.59|10863.59|10863.59|10863.59|10863.59|0
1649161530000|2022-04-05 12:25:30|10863.99|10863.99|10863.87|10863.87|10863.99|10863.99|10863.87|10863.87|0
1649161550000|2022-04-05 12:25:50|10863.99|10863.99|10864.96|10864.96|10864.96|10864.96|10863.99|10863.99|0
1649161560000|2022-04-05 12:26:00|10864.73|10864.73|10864.86|10864.86|10864.86|10864.86|10864.73|10864.73|0
1649161590000|2022-04-05 12:26:30|10865.09|10865.09|10865.09|10865.09|10865.09|10865.09|10865.09|10865.09|0
1649161600000|2022-04-05 12:26:40|10864.93|10864.93|10864.93|10864.93|10864.93|10864.93|10864.93|10864.93|0
1649161610000|2022-04-05 12:26:50|10864.86|10864.86|10864.63|10864.63|10864.86|10864.86|10864.63|10864.63|0
1649161620000|2022-04-05 12:27:00|10864.51|10864.51|10864.51|10864.51|10864.51|10864.51|10864.51|10864.51|0
1649161640000|2022-04-05 12:27:20|10864.3|10864.3|10864.09|10864.09|10864.3|10864.3|10864.09|10864.09|0
1649161660000|2022-04-05 12:27:40|10864.49|10864.49|10864.49|10864.49|10864.49|10864.49|10864.49|10864.49|0
1649161670000|2022-04-05 12:27:50|10864.37|10864.37|10864.37|10864.37|10864.37|10864.37|10864.37|10864.37|0
1649161680000|2022-04-05 12:28:00|10864.24|10864.24|10864.24|10864.24|10864.24|10864.24|10864.24|10864.24|0
1649161700000|2022-04-05 12:28:20|10863.85|10863.85|10863.85|10863.85|10863.85|10863.85|10863.85|10863.85|0
1649161720000|2022-04-05 12:28:40|10863.52|10863.52|10863.64|10863.64|10863.64|10863.64|10863.52|10863.52|0
1649161740000|2022-04-05 12:29:00|10863.87|10863.87|10864.04|10864.04|10864.04|10864.04|10863.87|10863.87|0
1649161750000|2022-04-05 12:29:10|10863.84|10863.84|10863.63|10863.63|10863.84|10863.84|10863.63|10863.63|0
1649161780000|2022-04-05 12:29:40|10863.8|10863.8|10864.43|10864.43|10864.43|10864.43|10863.63|10863.63|0
1649161790000|2022-04-05 12:29:50|10864.63|10864.63|10862.9|10862.9|10864.63|10864.63|10862.9|10862.9|0
1649161800000|2022-04-05 12:30:00|10862.43|10862.43|10862.57|10862.57|10862.57|10862.57|10862.43|10862.43|0
1649161820000|2022-04-05 12:30:20|10862.5|10862.5|10862.5|10862.5|10862.5|10862.5|10862.5|10862.5|0
1649161870000|2022-04-05 12:31:10|10862.83|10862.83|10861.86|10861.86|10862.83|10862.83|10861.86|10861.86|0
1649161880000|2022-04-05 12:31:20|10861.46|10861.46|10861.46|10861.46|10861.46|10861.46|10861.46|10861.46|0
1649161890000|2022-04-05 12:31:30|10861.67|10861.67|10861.94|10861.94|10862.14|10862.14|10861.67|10861.67|0
1649161910000|2022-04-05 12:31:50|10862.15|10862.15|10862.15|10862.15|10862.15|10862.15|10862.15|10862.15|0
1649161920000|2022-04-05 12:32:00|10862.55|10862.55|10862.55|10862.55|10862.55|10862.55|10862.55|10862.55|0
1649161950000|2022-04-05 12:32:30|10863.73|10863.73|10863.39|10863.39|10863.73|10863.73|10863.39|10863.39|0
1649161980000|2022-04-05 12:33:00|10865.34|10865.34|10866.41|10866.41|10866.41|10866.41|10865.34|10865.34|0
1649161990000|2022-04-05 12:33:10|10867.59|10867.59|10868.78|10868.78|10868.78|10868.78|10867.59|10867.59|0
1649162010000|2022-04-05 12:33:30|10866.82|10866.82|10867.06|10867.06|10867.06|10867.06|10866.82|10866.82|0
1649162020000|2022-04-05 12:33:40|10866.94|10866.94|10867.21|10867.21|10867.21|10867.21|10866.94|10866.94|0
1649162040000|2022-04-05 12:34:00|10867.09|10867.09|10867.09|10867.09|10867.09|10867.09|10867.09|10867.09|0
1649162050000|2022-04-05 12:34:10|10866.12|10866.12|10865.92|10865.92|10866.12|10866.12|10865.92|10865.92|0
1649162070000|2022-04-05 12:34:30|10865.84|10865.84|10865.61|10865.61|10865.84|10865.84|10865.46|10865.46|0
1649162080000|2022-04-05 12:34:40|10865.54|10865.54|10865.29|10865.29|10865.54|10865.54|10865.29|10865.29|0
1649162090000|2022-04-05 12:34:50|10865.69|10865.69|10865.69|10865.69|10865.69|10865.69|10865.69|10865.69|0
1649162130000|2022-04-05 12:35:30|10865.53|10865.53|10865.53|10865.53|10865.53|10865.53|10865.53|10865.53|0
1649162140000|2022-04-05 12:35:40|10864.35|10864.35|10864.35|10864.35|10864.77|10864.77|10864.35|10864.35|0
1649162150000|2022-04-05 12:35:50|10864.47|10864.47|10864.47|10864.47|10864.47|10864.47|10864.47|10864.47|0
1649162160000|2022-04-05 12:36:00|10863.49|10863.49|10863.49|10863.49|10863.49|10863.49|10863.49|10863.49|0
1649162170000|2022-04-05 12:36:10|10863.7|10863.7|10863.4|10863.4|10863.7|10863.7|10863.4|10863.4|0
1649162210000|2022-04-05 12:36:50|10864.21|10864.21|10864.51|10864.51|10864.51|10864.51|10864.21|10864.21|0
1649162220000|2022-04-05 12:37:00|10866.46|10866.46|10865.49|10865.49|10866.46|10866.46|10865.49|10865.49|0
1649162230000|2022-04-05 12:37:10|10865.6|10865.6|10865.6|10865.6|10865.6|10865.6|10865.6|10865.6|0
1649162260000|2022-04-05 12:37:40|10865.76|10865.76|10865.76|10865.76|10865.76|10865.76|10865.76|10865.76|0
1649162270000|2022-04-05 12:37:50|10865.07|10865.07|10865.46|10865.46|10865.46|10865.46|10865.07|10865.07|0
1649162280000|2022-04-05 12:38:00|10865.44|10865.44|10865.04|10865.04|10865.44|10865.44|10865.04|10865.04|0
1649162310000|2022-04-05 12:38:30|10864.95|10864.95|10864.95|10864.95|10864.95|10864.95|10864.95|10864.95|0
1649162320000|2022-04-05 12:38:40|10864.55|10864.55|10864.55|10864.55|10864.55|10864.55|10864.55|10864.55|0
1649162340000|2022-04-05 12:39:00|10864.31|10864.31|10864.64|10864.64|10864.64|10864.64|10863.66|10863.66|0
1649162360000|2022-04-05 12:39:20|10864.76|10864.76|10864.76|10864.76|10864.76|10864.76|10864.76|10864.76|0
1649162400000|2022-04-05 12:40:00|10864.88|10864.88|10864.88|10864.88|10864.88|10864.88|10864.88|10864.88|0
1649162410000|2022-04-05 12:40:10|10865.09|10865.09|10865.53|10865.53|10865.53|10865.53|10865.09|10865.09|0
1649162430000|2022-04-05 12:40:30|10865.75|10865.75|10865.75|10865.75|10865.75|10865.75|10865.75|10865.75|0
1649162460000|2022-04-05 12:41:00|10866.14|10866.14|10866.14|10866.14|10866.14|10866.14|10866.14|10866.14|0
1649162480000|2022-04-05 12:41:20|10866.26|10866.26|10866.26|10866.26|10866.26|10866.26|10866.26|10866.26|0
1649162490000|2022-04-05 12:41:30|10866.37|10866.37|10866.37|10866.37|10866.37|10866.37|10866.37|10866.37|0
1649162500000|2022-04-05 12:41:40|10866.35|10866.35|10866.53|10866.53|10866.53|10866.53|10866.33|10866.33|0
1649162520000|2022-04-05 12:42:00|10866.64|10866.64|10866.74|10866.74|10866.85|10866.85|10866.64|10866.64|0
1649162530000|2022-04-05 12:42:10|10866.02|10866.02|10862.79|10862.79|10866.02|10866.02|10862.5|10862.5|0
1649162540000|2022-04-05 12:42:20|10862.67|10862.67|10862.97|10862.97|10862.97|10862.97|10862.42|10862.42|0
1649162560000|2022-04-05 12:42:40|10862.82|10862.82|10862.82|10862.82|10862.82|10862.82|10862.82|10862.82|0
1649162580000|2022-04-05 12:43:00|10862.99|10862.99|10862.47|10862.47|10862.99|10862.99|10862.47|10862.47|0
1649162610000|2022-04-05 12:43:30|10862.68|10862.68|10863.87|10863.87|10863.87|10863.87|10862.68|10862.68|0
1649162630000|2022-04-05 12:43:50|10864.01|10864.01|10863.8|10863.8|10864.01|10864.01|10863.8|10863.8|0
1649162640000|2022-04-05 12:44:00|10863.59|10863.59|10863.59|10863.59|10863.59|10863.59|10863.59|10863.59|0
1649162650000|2022-04-05 12:44:10|10864.78|10864.78|10865.12|10865.12|10865.12|10865.12|10864.78|10864.78|0
1649162660000|2022-04-05 12:44:20|10865.24|10865.24|10865.17|10865.17|10865.24|10865.24|10865.17|10865.17|0
1649162670000|2022-04-05 12:44:30|10864.97|10864.97|10864.76|10864.76|10864.97|10864.97|10864.76|10864.76|0
1649162680000|2022-04-05 12:44:40|10861.63|10861.63|10861.28|10861.28|10861.63|10861.63|10861.28|10861.28|0
1649162690000|2022-04-05 12:44:50|10860.94|10860.94|10861.51|10861.51|10861.51|10861.51|10860.53|10860.53|0
1649162700000|2022-04-05 12:45:00|10861.66|10861.66|10862.13|10862.13|10862.13|10862.13|10861.66|10861.66|0
1649162710000|2022-04-05 12:45:10|10863.11|10863.11|10864.96|10864.96|10864.96|10864.96|10862.85|10862.85|0
1649162720000|2022-04-05 12:45:20|10864.5|10864.5|10864.12|10864.12|10864.5|10864.5|10864.12|10864.12|0
1649162740000|2022-04-05 12:45:40|10863.66|10863.66|10863.66|10863.66|10863.66|10863.66|10863.66|10863.66|0
1649162750000|2022-04-05 12:45:50|10863.59|10863.59|10863.59|10863.59|10863.59|10863.59|10863.59|10863.59|0
1649162760000|2022-04-05 12:46:00|10863.44|10863.44|10863.44|10863.44|10863.44|10863.44|10863.44|10863.44|0
1649162770000|2022-04-05 12:46:10|10863.18|10863.18|10863.27|10863.27|10863.27|10863.27|10862.08|10862.08|0
1649162780000|2022-04-05 12:46:20|10863.53|10863.53|10863.53|10863.53|10863.53|10863.53|10863.53|10863.53|0
1649162790000|2022-04-05 12:46:30|10863.31|10863.31|10862.45|10862.45|10863.31|10863.31|10862.45|10862.45|0
1649162800000|2022-04-05 12:46:40|10862.68|10862.68|10862.8|10862.8|10862.8|10862.8|10862.68|10862.68|0
1649162810000|2022-04-05 12:46:50|10863.2|10863.2|10863.2|10863.2|10863.2|10863.2|10863.2|10863.2|0
1649162820000|2022-04-05 12:47:00|10863.35|10863.35|10863.5|10863.5|10863.5|10863.5|10863.35|10863.35|0
1649162830000|2022-04-05 12:47:10|10863.1|10863.1|10863.36|10863.36|10863.36|10863.36|10863.1|10863.1|0
1649162850000|2022-04-05 12:47:30|10863.48|10863.48|10863.49|10863.49|10863.67|10863.67|10863.25|10863.25|0
1649162860000|2022-04-05 12:47:40|10863.63|10863.63|10863.63|10863.63|10863.63|10863.63|10863.63|10863.63|0
1649162870000|2022-04-05 12:47:50|10863.23|10863.23|10863.23|10863.23|10863.23|10863.23|10863.23|10863.23|0
1649162880000|2022-04-05 12:48:00|10863.12|10863.12|10861.82|10861.82|10863.12|10863.12|10861.82|10861.82|0
1649162900000|2022-04-05 12:48:20|10862.22|10862.22|10861.73|10861.73|10862.22|10862.22|10861.73|10861.73|0
1649162930000|2022-04-05 12:48:50|10861.84|10861.84|10861.73|10861.73|10861.84|10861.84|10861.73|10861.73|0
1649162940000|2022-04-05 12:49:00|10862|10862|10862|10862|10862|10862|10862|10862|0
1649162950000|2022-04-05 12:49:10|10862.26|10862.26|10862.26|10862.26|10862.26|10862.26|10862.26|10862.26|0
1649162970000|2022-04-05 12:49:30|10862.03|10862.03|10861.48|10861.48|10862.03|10862.03|10861.48|10861.48|0
1649162980000|2022-04-05 12:49:40|10861.57|10861.57|10861.57|10861.57|10861.57|10861.57|10861.57|10861.57|0
1649162990000|2022-04-05 12:49:50|10861.53|10861.53|10861.86|10861.86|10861.86|10861.86|10861.53|10861.53|0
1649163000000|2022-04-05 12:50:00|10861.52|10861.52|10861.4|10861.4|10861.52|10861.52|10861.4|10861.4|0
1649163010000|2022-04-05 12:50:10|10861.52|10861.52|10861.52|10861.52|10861.52|10861.52|10861.52|10861.52|0
1649163020000|2022-04-05 12:50:20|10861.64|10861.64|10861.64|10861.64|10861.64|10861.64|10861.64|10861.64|0
1649163050000|2022-04-05 12:50:50|10861.86|10861.86|10862.35|10862.35|10862.35|10862.35|10861.86|10861.86|0
1649163060000|2022-04-05 12:51:00|10862.14|10862.14|10862.14|10862.14|10862.14|10862.14|10862.14|10862.14|0
1649163080000|2022-04-05 12:51:20|10861.74|10861.74|10861.74|10861.74|10861.74|10861.74|10861.74|10861.74|0
1649163090000|2022-04-05 12:51:30|10860.77|10860.77|10860.77|10860.77|10860.77|10860.77|10860.77|10860.77|0
1649163100000|2022-04-05 12:51:40|10860.62|10860.62|10860.62|10860.62|10860.62|10860.62|10860.62|10860.62|0
1649163110000|2022-04-05 12:51:50|10861.13|10861.13|10861.13|10861.13|10861.13|10861.13|10861.13|10861.13|0
1649163120000|2022-04-05 12:52:00|10860.73|10860.73|10860.94|10860.94|10860.94|10860.94|10860.73|10860.73|0
1649163140000|2022-04-05 12:52:20|10861.02|10861.02|10860.72|10860.72|10861.02|10861.02|10860.72|10860.72|0
1649163150000|2022-04-05 12:52:30|10860.69|10860.69|10860.3|10860.3|10860.69|10860.69|10860.3|10860.3|0
1649163170000|2022-04-05 12:52:50|10859.11|10859.11|10859.11|10859.11|10859.11|10859.11|10859.11|10859.11|0
1649163180000|2022-04-05 12:53:00|10858.14|10858.14|10858.14|10858.14|10858.14|10858.14|10858.14|10858.14|0
1649163190000|2022-04-05 12:53:10|10857.74|10857.74|10857.74|10857.74|10857.74|10857.74|10857.74|10857.74|0
1649163220000|2022-04-05 12:53:40|10857.81|10857.81|10857.81|10857.81|10857.81|10857.81|10857.41|10857.41|0
1649163240000|2022-04-05 12:54:00|10857.41|10857.41|10857.41|10857.41|10857.41|10857.41|10857.41|10857.41|0
1649163270000|2022-04-05 12:54:30|10857.81|10857.81|10859.27|10859.27|10859.27|10859.27|10857.81|10857.81|0
1649163280000|2022-04-05 12:54:40|10858.77|10858.77|10858.77|10858.77|10858.77|10858.77|10858.77|10858.77|0
1649163300000|2022-04-05 12:55:00|10858.65|10858.65|10857.59|10857.59|10858.65|10858.65|10857.47|10857.47|0
1649163310000|2022-04-05 12:55:10|10857.51|10857.51|10857.51|10857.51|10857.51|10857.51|10857.51|10857.51|0
1649163320000|2022-04-05 12:55:20|10857.11|10857.11|10857.11|10857.11|10857.11|10857.11|10857.11|10857.11|0
1649163330000|2022-04-05 12:55:30|10857.19|10857.19|10857.19|10857.19|10857.19|10857.19|10857.19|10857.19|0
1649163350000|2022-04-05 12:55:50|10857.39|10857.39|10853.75|10853.75|10857.39|10857.39|10853.75|10853.75|0
1649163360000|2022-04-05 12:56:00|10852.77|10852.77|10852.37|10852.37|10852.77|10852.77|10852.37|10852.37|0
1649163380000|2022-04-05 12:56:20|10852.14|10852.14|10851.19|10851.19|10852.14|10852.14|10851.19|10851.19|0
1649163420000|2022-04-05 12:57:00|10851.69|10851.69|10850.66|10850.66|10851.69|10851.69|10850.66|10850.66|0
1649163460000|2022-04-05 12:57:40|10850.52|10850.52|10850.68|10850.68|10850.68|10850.68|10850.52|10850.52|0
1649163470000|2022-04-05 12:57:50|10850.74|10850.74|10850.74|10850.74|10850.74|10850.74|10850.74|10850.74|0
1649163480000|2022-04-05 12:58:00|10849.36|10849.36|10849.31|10849.31|10849.36|10849.36|10848.42|10848.42|0
1649163490000|2022-04-05 12:58:10|10849.22|10849.22|10846.73|10846.73|10849.22|10849.22|10846.73|10846.73|0
1649163510000|2022-04-05 12:58:30|10847.71|10847.71|10847.71|10847.71|10847.71|10847.71|10847.71|10847.71|0
1649163520000|2022-04-05 12:58:40|10848.89|10848.89|10848.89|10848.89|10848.89|10848.89|10848.89|10848.89|0
1649163530000|2022-04-05 12:58:50|10849.03|10849.03|10849.27|10849.27|10849.27|10849.27|10849.03|10849.03|0
1649163540000|2022-04-05 12:59:00|10849.07|10849.07|10848.96|10848.96|10849.19|10849.19|10848.96|10848.96|0
1649163560000|2022-04-05 12:59:20|10849.07|10849.07|10849.07|10849.07|10849.07|10849.07|10849.07|10849.07|0
1649163590000|2022-04-05 12:59:50|10848.86|10848.86|10849.68|10849.68|10849.68|10849.68|10848.86|10848.86|0
1649163600000|2022-04-05 13:00:00|10849.85|10849.85|10849.21|10849.21|10849.85|10849.85|10848.87|10848.87|0
1649163610000|2022-04-05 13:00:10|10849.31|10849.31|10850.28|10850.28|10850.28|10850.28|10849.31|10849.31|0
1649163620000|2022-04-05 13:00:20|10850.4|10850.4|10850.28|10850.28|10850.4|10850.4|10850.28|10850.28|0
1649163630000|2022-04-05 13:00:30|10850.35|10850.35|10850|10850|10850.5|10850.5|10850|10850|0
1649163640000|2022-04-05 13:00:40|10849.88|10849.88|10850.35|10850.35|10850.35|10850.35|10849.88|10849.88|0
1649163650000|2022-04-05 13:00:50|10850.28|10850.28|10850.25|10850.25|10850.28|10850.28|10850.25|10850.25|0
1649163660000|2022-04-05 13:01:00|10850.18|10850.18|10850.16|10850.16|10850.18|10850.18|10850.16|10850.16|0
1649163670000|2022-04-05 13:01:10|10850.36|10850.36|10850.36|10850.36|10850.36|10850.36|10850.36|10850.36|0
1649163690000|2022-04-05 13:01:30|10849.97|10849.97|10849.97|10849.97|10849.97|10849.97|10849.97|10849.97|0
1649163700000|2022-04-05 13:01:40|10850.09|10850.09|10850.09|10850.09|10850.09|10850.09|10850.09|10850.09|0
1649163730000|2022-04-05 13:02:10|10850.26|10850.26|10850.26|10850.26|10850.26|10850.26|10850.26|10850.26|0
1649163740000|2022-04-05 13:02:20|10850.66|10850.66|10851.05|10851.05|10851.05|10851.05|10850.66|10850.66|0
1649163760000|2022-04-05 13:02:40|10851.18|10851.18|10851.18|10851.18|10851.18|10851.18|10851.18|10851.18|0
1649163780000|2022-04-05 13:03:00|10851.49|10851.49|10851.36|10851.36|10851.49|10851.49|10851.36|10851.36|0
1649163800000|2022-04-05 13:03:20|10851.25|10851.25|10851.25|10851.25|10851.25|10851.25|10851.25|10851.25|0
1649163810000|2022-04-05 13:03:30|10850.9|10850.9|10850.82|10850.82|10850.9|10850.9|10850.82|10850.82|0
1649163830000|2022-04-05 13:03:50|10851.8|10851.8|10852.64|10852.64|10852.78|10852.78|10851.8|10851.8|0
1649163840000|2022-04-05 13:04:00|10852.57|10852.57|10852.31|10852.31|10852.89|10852.89|10851.91|10851.91|0
1649163850000|2022-04-05 13:04:10|10852.08|10852.08|10851.61|10851.61|10852.08|10852.08|10851.61|10851.61|0
1649163860000|2022-04-05 13:04:20|10852|10852|10851.56|10851.56|10852|10852|10851.56|10851.56|0
1649163870000|2022-04-05 13:04:30|10851.37|10851.37|10852.32|10852.32|10852.32|10852.32|10851.35|10851.35|0
1649163900000|2022-04-05 13:05:00|10852.25|10852.25|10852.25|10852.25|10852.25|10852.25|10852.25|10852.25|0
1649163910000|2022-04-05 13:05:10|10852.4|10852.4|10852.32|10852.32|10852.4|10852.4|10852.32|10852.32|0
1649163960000|2022-04-05 13:06:00|10852.4|10852.4|10852.8|10852.8|10852.8|10852.8|10852.4|10852.4|0
1649163980000|2022-04-05 13:06:20|10852.59|10852.59|10852.74|10852.74|10852.74|10852.74|10852.59|10852.59|0
1649163990000|2022-04-05 13:06:30|10851.76|10851.76|10851.65|10851.65|10851.76|10851.76|10851.65|10851.65|0
1649164000000|2022-04-05 13:06:40|10851.25|10851.25|10850.85|10850.85|10851.25|10851.25|10850.85|10850.85|0
1649164020000|2022-04-05 13:07:00|10850.46|10850.46|10850.85|10850.85|10850.85|10850.85|10850.46|10850.46|0
1649164030000|2022-04-05 13:07:10|10849.88|10849.88|10848.5|10848.5|10849.88|10849.88|10848.5|10848.5|0
1649164040000|2022-04-05 13:07:20|10847.97|10847.97|10847.9|10847.9|10848.3|10848.3|10847.9|10847.9|0
1649164050000|2022-04-05 13:07:30|10848.37|10848.37|10850.1|10850.1|10850.33|10850.33|10848.25|10848.25|0
1649164060000|2022-04-05 13:07:40|10851.29|10851.29|10850.31|10850.31|10851.29|10851.29|10850.31|10850.31|0
1649164070000|2022-04-05 13:07:50|10851.49|10851.49|10851.29|10851.29|10851.49|10851.49|10851.29|10851.29|0
1649164080000|2022-04-05 13:08:00|10851.71|10851.71|10854.12|10854.12|10854.12|10854.12|10851.71|10851.71|0
1649164090000|2022-04-05 13:08:10|10854.51|10854.51|10854.51|10854.51|10854.51|10854.51|10854.51|10854.51|0
1649164100000|2022-04-05 13:08:20|10854.91|10854.91|10854.91|10854.91|10854.91|10854.91|10854.91|10854.91|0
1649164110000|2022-04-05 13:08:30|10854.78|10854.78|10854.78|10854.78|10854.78|10854.78|10854.78|10854.78|0
1649164120000|2022-04-05 13:08:40|10854.38|10854.38|10854.38|10854.38|10854.38|10854.38|10854.38|10854.38|0
1649164130000|2022-04-05 13:08:50|10854.27|10854.27|10854.27|10854.27|10854.27|10854.27|10854.27|10854.27|0
1649164140000|2022-04-05 13:09:00|10854.34|10854.34|10854.34|10854.34|10854.34|10854.34|10854.34|10854.34|0
1649164170000|2022-04-05 13:09:30|10854.46|10854.46|10856.44|10856.44|10856.44|10856.44|10853.99|10853.99|0
1649164180000|2022-04-05 13:09:40|10856.58|10856.58|10856.58|10856.58|10856.58|10856.58|10856.58|10856.58|0
1649164200000|2022-04-05 13:10:00|10856.92|10856.92|10857.86|10857.86|10857.86|10857.86|10856.92|10856.92|0
1649164210000|2022-04-05 13:10:10|10858.36|10858.36|10858.36|10858.36|10858.36|10858.36|10858.36|10858.36|0
1649164220000|2022-04-05 13:10:20|10858.48|10858.48|10858.79|10858.79|10859.02|10859.02|10858.48|10858.48|0
1649164240000|2022-04-05 13:10:40|10858.39|10858.39|10858.39|10858.39|10858.39|10858.39|10858.39|10858.39|0
1649164250000|2022-04-05 13:10:50|10857.99|10857.99|10857.99|10857.99|10857.99|10857.99|10857.99|10857.99|0
1649164270000|2022-04-05 13:11:10|10857.3|10857.3|10857.3|10857.3|10857.3|10857.3|10857.3|10857.3|0
1649164280000|2022-04-05 13:11:20|10857.21|10857.21|10857.21|10857.21|10857.21|10857.21|10857.21|10857.21|0
1649164300000|2022-04-05 13:11:40|10855.25|10855.25|10855.25|10855.25|10855.25|10855.25|10855.25|10855.25|0
1649164310000|2022-04-05 13:11:50|10854.07|10854.07|10854.07|10854.07|10854.07|10854.07|10854.07|10854.07|0
1649164320000|2022-04-05 13:12:00|10854.14|10854.14|10853.8|10853.8|10854.14|10854.14|10853.8|10853.8|0
1649164330000|2022-04-05 13:12:10|10853.59|10853.59|10853.59|10853.59|10853.59|10853.59|10853.59|10853.59|0
1649164340000|2022-04-05 13:12:20|10853.75|10853.75|10853.75|10853.75|10853.75|10853.75|10853.75|10853.75|0
1649164380000|2022-04-05 13:13:00|10854.15|10854.15|10854.55|10854.55|10854.55|10854.55|10854.15|10854.15|0
1649164400000|2022-04-05 13:13:20|10854.75|10854.75|10854.88|10854.88|10854.88|10854.88|10854.75|10854.75|0
1649164410000|2022-04-05 13:13:30|10855.86|10855.86|10857.38|10857.38|10857.38|10857.38|10855.86|10855.86|0
1649164420000|2022-04-05 13:13:40|10857.59|10857.59|10857.59|10857.59|10857.59|10857.59|10857.59|10857.59|0
1649164440000|2022-04-05 13:14:00|10857.8|10857.8|10857.8|10857.8|10857.8|10857.8|10857.8|10857.8|0
1649164450000|2022-04-05 13:14:10|10857.59|10857.59|10857.81|10857.81|10857.81|10857.81|10857.59|10857.59|0
1649164460000|2022-04-05 13:14:20|10857.66|10857.66|10857.11|10857.11|10857.66|10857.66|10857.11|10857.11|0
1649164470000|2022-04-05 13:14:30|10856.77|10856.77|10856.17|10856.17|10856.77|10856.77|10856.17|10856.17|0
1649164480000|2022-04-05 13:14:40|10856.04|10856.04|10856.04|10856.04|10856.04|10856.04|10856.04|10856.04|0
1649164490000|2022-04-05 13:14:50|10855.93|10855.93|10855.93|10855.93|10855.93|10855.93|10855.93|10855.93|0
1649164510000|2022-04-05 13:15:10|10856.04|10856.04|10856.04|10856.04|10856.04|10856.04|10856.04|10856.04|0
1649164550000|2022-04-05 13:15:50|10856.44|10856.44|10855.38|10855.38|10856.84|10856.84|10855.38|10855.38|0
1649164570000|2022-04-05 13:16:10|10855.59|10855.59|10855.59|10855.59|10855.59|10855.59|10855.59|10855.59|0
1649164580000|2022-04-05 13:16:20|10855.48|10855.48|10856.46|10856.46|10856.46|10856.46|10855.48|10855.48|0
1649164590000|2022-04-05 13:16:30|10856.53|10856.53|10856.53|10856.53|10856.53|10856.53|10856.53|10856.53|0
1649164600000|2022-04-05 13:16:40|10856.46|10856.46|10855.2|10855.2|10856.46|10856.46|10855.2|10855.2|0
1649164610000|2022-04-05 13:16:50|10854.8|10854.8|10854.8|10854.8|10854.8|10854.8|10854.8|10854.8|0
1649164620000|2022-04-05 13:17:00|10853.62|10853.62|10853.62|10853.62|10853.62|10853.62|10853.62|10853.62|0
1649164630000|2022-04-05 13:17:10|10853.85|10853.85|10853.85|10853.85|10853.85|10853.85|10853.85|10853.85|0
1649164640000|2022-04-05 13:17:20|10853.74|10853.74|10853.74|10853.74|10853.74|10853.74|10853.74|10853.74|0
1649164650000|2022-04-05 13:17:30|10853.86|10853.86|10853.86|10853.86|10853.86|10853.86|10853.86|10853.86|0
1649164680000|2022-04-05 13:18:00|10855.05|10855.05|10855.05|10855.05|10855.05|10855.05|10855.05|10855.05|0
1649164700000|2022-04-05 13:18:20|10854.93|10854.93|10854.69|10854.69|10854.93|10854.93|10854.69|10854.69|0
1649164710000|2022-04-05 13:18:30|10854.29|10854.29|10854.29|10854.29|10854.29|10854.29|10854.29|10854.29|0
1649164720000|2022-04-05 13:18:40|10854.52|10854.52|10854.52|10854.52|10854.52|10854.52|10854.52|10854.52|0
1649164730000|2022-04-05 13:18:50|10853.54|10853.54|10853.31|10853.31|10853.54|10853.54|10853.31|10853.31|0
1649164740000|2022-04-05 13:19:00|10852.13|10852.13|10852.13|10852.13|10852.13|10852.13|10852.13|10852.13|0
1649164750000|2022-04-05 13:19:10|10852.26|10852.26|10851.78|10851.78|10852.26|10852.26|10851.78|10851.78|0
1649164760000|2022-04-05 13:19:20|10851.81|10851.81|10851.64|10851.64|10851.81|10851.81|10850.7|10850.7|0
1649164770000|2022-04-05 13:19:30|10850.67|10850.67|10850.67|10850.67|10850.67|10850.67|10850.67|10850.67|0
1649164780000|2022-04-05 13:19:40|10849.69|10849.69|10849.69|10849.69|10849.69|10849.69|10849.69|10849.69|0
1649164790000|2022-04-05 13:19:50|10849.29|10849.29|10849.29|10849.29|10849.29|10849.29|10849.29|10849.29|0
1649164800000|2022-04-05 13:20:00|10849.03|10849.03|10850.39|10850.39|10850.39|10850.39|10848.73|10848.73|0
1649164810000|2022-04-05 13:20:10|10850.89|10850.89|10850.39|10850.39|10850.89|10850.89|10850.39|10850.39|0
1649164820000|2022-04-05 13:20:20|10850.51|10850.51|10849.53|10849.53|10850.51|10850.51|10849.53|10849.53|0
1649164830000|2022-04-05 13:20:30|10849.36|10849.36|10849.18|10849.18|10849.36|10849.36|10848.97|10848.97|0
1649164860000|2022-04-05 13:21:00|10849.01|10849.01|10849.01|10849.01|10849.01|10849.01|10849.01|10849.01|0
1649164870000|2022-04-05 13:21:10|10848.26|10848.26|10846.2|10846.2|10848.3|10848.3|10845.22|10845.22|0
1649164880000|2022-04-05 13:21:20|10846.32|10846.32|10846.32|10846.32|10846.32|10846.32|10846.32|10846.32|0
1649164890000|2022-04-05 13:21:30|10846.22|10846.22|10846.22|10846.22|10846.22|10846.22|10846.22|10846.22|0
1649164900000|2022-04-05 13:21:40|10845.96|10845.96|10845.96|10845.96|10845.96|10845.96|10845.96|10845.96|0
1649164940000|2022-04-05 13:22:20|10845.89|10845.89|10846.1|10846.1|10846.1|10846.1|10845.89|10845.89|0
1649164960000|2022-04-05 13:22:40|10846.22|10846.22|10845.82|10845.82|10846.22|10846.22|10845.82|10845.82|0
1649164970000|2022-04-05 13:22:50|10845.61|10845.61|10845.15|10845.15|10845.61|10845.61|10845.15|10845.15|0
1649164980000|2022-04-05 13:23:00|10845|10845|10845|10845|10845|10845|10845|10845|0
1649165000000|2022-04-05 13:23:20|10844.6|10844.6|10844.6|10844.6|10844.6|10844.6|10844.6|10844.6|0
1649165010000|2022-04-05 13:23:30|10844.19|10844.19|10844.15|10844.15|10844.19|10844.19|10844.15|10844.15|0
1649165020000|2022-04-05 13:23:40|10844.26|10844.26|10844.19|10844.19|10844.26|10844.26|10844.01|10844.01|0
1649165040000|2022-04-05 13:24:00|10843.8|10843.8|10843.8|10843.8|10843.8|10843.8|10843.8|10843.8|0
1649165090000|2022-04-05 13:24:50|10843.93|10843.93|10843.93|10843.93|10843.93|10843.93|10843.93|10843.93|0
1649165100000|2022-04-05 13:25:00|10843.84|10843.84|10842.86|10842.86|10843.84|10843.84|10842.86|10842.86|0
1649165110000|2022-04-05 13:25:10|10843.26|10843.26|10843.26|10843.26|10843.26|10843.26|10843.26|10843.26|0
1649165120000|2022-04-05 13:25:20|10842.28|10842.28|10842.28|10842.28|10842.28|10842.28|10842.28|10842.28|0
1649165130000|2022-04-05 13:25:30|10842.17|10842.17|10842.17|10842.17|10842.17|10842.17|10842.17|10842.17|0
1649165150000|2022-04-05 13:25:50|10842.4|10842.4|10842.4|10842.4|10842.4|10842.4|10842.4|10842.4|0
1649165170000|2022-04-05 13:26:10|10842.47|10842.47|10842.47|10842.47|10842.47|10842.47|10842.47|10842.47|0
1649165200000|2022-04-05 13:26:40|10842.07|10842.07|10841.94|10841.94|10842.07|10842.07|10841.94|10841.94|0
1649165210000|2022-04-05 13:26:50|10842.29|10842.29|10842.29|10842.29|10842.29|10842.29|10842.29|10842.29|0
1649165220000|2022-04-05 13:27:00|10842.36|10842.36|10842.59|10842.59|10842.59|10842.59|10842.36|10842.36|0
1649165230000|2022-04-05 13:27:10|10843.1|10843.1|10843.1|10843.1|10843.1|10843.1|10843.1|10843.1|0
1649165240000|2022-04-05 13:27:20|10842.82|10842.82|10842.73|10842.73|10842.82|10842.82|10842.73|10842.73|0
1649165250000|2022-04-05 13:27:30|10842.86|10842.86|10842.86|10842.86|10842.86|10842.86|10842.86|10842.86|0
1649165270000|2022-04-05 13:27:50|10841.88|10841.88|10842.28|10842.28|10842.28|10842.28|10841.88|10841.88|0
1649165280000|2022-04-05 13:28:00|10841.88|10841.88|10840.09|10840.09|10842.28|10842.28|10840.09|10840.09|0
1649165290000|2022-04-05 13:28:10|10840.23|10840.23|10840.23|10840.23|10840.23|10840.23|10840.23|10840.23|0
1649165300000|2022-04-05 13:28:20|10839.97|10839.97|10839.97|10839.97|10839.97|10839.97|10839.97|10839.97|0
1649165310000|2022-04-05 13:28:30|10839.85|10839.85|10839.37|10839.37|10839.85|10839.85|10839.37|10839.37|0
1649165320000|2022-04-05 13:28:40|10839.02|10839.02|10839.02|10839.02|10839.02|10839.02|10839.02|10839.02|0
1649165330000|2022-04-05 13:28:50|10838.89|10838.89|10838.89|10838.89|10838.89|10838.89|10838.89|10838.89|0
1649165340000|2022-04-05 13:29:00|10838.68|10838.68|10838.68|10838.68|10838.68|10838.68|10838.68|10838.68|0
1649165350000|2022-04-05 13:29:10|10838.89|10838.89|10838.68|10838.68|10838.89|10838.89|10838.68|10838.68|0
1649165370000|2022-04-05 13:29:30|10837.7|10837.7|10838.83|10838.83|10838.83|10838.83|10837.7|10837.7|0
1649165380000|2022-04-05 13:29:40|10839.62|10839.62|10839.97|10839.97|10839.97|10839.97|10839.62|10839.62|0
1649165390000|2022-04-05 13:29:50|10839.47|10839.47|10838.57|10838.57|10839.47|10839.47|10838.57|10838.57|0
1649165400000|2022-04-05 13:30:00|10838.97|10838.97|10845.62|10845.62|10845.62|10845.62|10838.97|10838.97|0
1649165410000|2022-04-05 13:30:10|10845.73|10845.73|10847.32|10847.32|10847.45|10847.45|10845.73|10845.73|0
1649165420000|2022-04-05 13:30:20|10846.92|10846.92|10847.21|10847.21|10847.43|10847.43|10846.92|10846.92|0
1649165430000|2022-04-05 13:30:30|10847.28|10847.28|10847.28|10847.28|10847.28|10847.28|10847.28|10847.28|0
1649165440000|2022-04-05 13:30:40|10847.44|10847.44|10843.51|10843.51|10847.44|10847.44|10843.21|10843.21|0
1649165450000|2022-04-05 13:30:50|10844.69|10844.69|10844.69|10844.69|10844.69|10844.69|10844.69|10844.69|0
1649165460000|2022-04-05 13:31:00|10844.57|10844.57|10843.75|10843.75|10844.57|10844.57|10843.75|10843.75|0
1649165470000|2022-04-05 13:31:10|10844.73|10844.73|10844.73|10844.73|10844.73|10844.73|10844.73|10844.73|0
1649165480000|2022-04-05 13:31:20|10844.8|10844.8|10842.57|10842.57|10844.8|10844.8|10842.57|10842.57|0
1649165490000|2022-04-05 13:31:30|10842.49|10842.49|10842.49|10842.49|10842.49|10842.49|10842.49|10842.49|0
1649165510000|2022-04-05 13:31:50|10842.62|10842.62|10841.34|10841.34|10842.62|10842.62|10841.34|10841.34|0
1649165520000|2022-04-05 13:32:00|10841.69|10841.69|10841.3|10841.3|10841.69|10841.69|10841.3|10841.3|0
1649165530000|2022-04-05 13:32:10|10841.51|10841.51|10841.72|10841.72|10841.72|10841.72|10841.51|10841.51|0
1649165540000|2022-04-05 13:32:20|10842.22|10842.22|10841.44|10841.44|10842.22|10842.22|10840.94|10840.94|0
1649165550000|2022-04-05 13:32:30|10841.14|10841.14|10841.14|10841.14|10841.14|10841.14|10840.74|10840.74|0
1649165560000|2022-04-05 13:32:40|10840.74|10840.74|10841.14|10841.14|10841.94|10841.94|10840.74|10840.74|0
1649165570000|2022-04-05 13:32:50|10840.67|10840.67|10843.09|10843.09|10843.09|10843.09|10840.67|10840.67|0
1649165580000|2022-04-05 13:33:00|10843.52|10843.52|10840.16|10840.16|10843.52|10843.52|10839.96|10839.96|0
1649165590000|2022-04-05 13:33:10|10840.24|10840.24|10839.23|10839.23|10840.24|10840.24|10839.23|10839.23|0
1649165600000|2022-04-05 13:33:20|10838.73|10838.73|10837.28|10837.28|10838.73|10838.73|10837.28|10837.28|0
1649165610000|2022-04-05 13:33:30|10836.95|10836.95|10836.89|10836.89|10837.28|10837.28|10836.59|10836.59|0
1649165620000|2022-04-05 13:33:40|10836.72|10836.72|10837.76|10837.76|10837.76|10837.76|10836.72|10836.72|0
1649165630000|2022-04-05 13:33:50|10837.97|10837.97|10837.97|10837.97|10837.97|10837.97|10837.97|10837.97|0
1649165650000|2022-04-05 13:34:10|10837.49|10837.49|10837.7|10837.7|10837.7|10837.7|10837.49|10837.49|0
1649165660000|2022-04-05 13:34:20|10837.22|10837.22|10837.34|10837.34|10837.34|10837.34|10837.22|10837.22|0
1649165670000|2022-04-05 13:34:30|10837.46|10837.46|10837.46|10837.46|10837.46|10837.46|10837.46|10837.46|0
1649165680000|2022-04-05 13:34:40|10838.25|10838.25|10838.72|10838.72|10838.72|10838.72|10838.25|10838.25|0
1649165690000|2022-04-05 13:34:50|10838.93|10838.93|10833.87|10833.87|10838.93|10838.93|10833.72|10833.72|0
1649165700000|2022-04-05 13:35:00|10832.89|10832.89|10833.29|10833.29|10833.29|10833.29|10832.89|10832.89|0
1649165710000|2022-04-05 13:35:10|10832.99|10832.99|10836.71|10836.71|10836.71|10836.71|10832.99|10832.99|0
1649165720000|2022-04-05 13:35:20|10837.89|10837.89|10838.68|10838.68|10838.68|10838.68|10837.89|10837.89|0
1649165730000|2022-04-05 13:35:30|10839.08|10839.08|10840.84|10840.84|10840.84|10840.84|10838.89|10838.89|0
1649165740000|2022-04-05 13:35:40|10839.86|10839.86|10839.62|10839.62|10840.01|10840.01|10839.5|10839.5|0
1649165750000|2022-04-05 13:35:50|10840.01|10840.01|10840.01|10840.01|10840.01|10840.01|10840.01|10840.01|0
1649165760000|2022-04-05 13:36:00|10840.13|10840.13|10840.82|10840.82|10840.82|10840.82|10840.13|10840.13|0
1649165770000|2022-04-05 13:36:10|10840.69|10840.69|10840.69|10840.69|10840.69|10840.69|10840.69|10840.69|0
1649165780000|2022-04-05 13:36:20|10840.43|10840.43|10840.43|10840.43|10840.43|10840.43|10839.45|10839.45|0
1649165790000|2022-04-05 13:36:30|10840.54|10840.54|10840.96|10840.96|10840.96|10840.96|10840.54|10840.54|0
1649165800000|2022-04-05 13:36:40|10841.03|10841.03|10841.43|10841.43|10841.43|10841.43|10841.03|10841.03|0
1649165810000|2022-04-05 13:36:50|10842.61|10842.61|10842.81|10842.81|10842.81|10842.81|10842|10842|0
1649165820000|2022-04-05 13:37:00|10842.21|10842.21|10841.1|10841.1|10842.21|10842.21|10841.1|10841.1|0
1649165830000|2022-04-05 13:37:10|10841.23|10841.23|10838.6|10838.6|10841.63|10841.63|10838.6|10838.6|0
1649165840000|2022-04-05 13:37:20|10839|10839|10838.66|10838.66|10839|10839|10838.66|10838.66|0
1649165850000|2022-04-05 13:37:30|10839.06|10839.06|10839.42|10839.42|10839.42|10839.42|10838.93|10838.93|0
1649165860000|2022-04-05 13:37:40|10839.03|10839.03|10839.03|10839.03|10839.03|10839.03|10839.03|10839.03|0
1649165870000|2022-04-05 13:37:50|10838.63|10838.63|10837.51|10837.51|10838.89|10838.89|10837.51|10837.51|0
1649165880000|2022-04-05 13:38:00|10837.91|10837.91|10834.71|10834.71|10837.91|10837.91|10834.71|10834.71|0
1649165890000|2022-04-05 13:38:10|10835.65|10835.65|10836.12|10836.12|10836.12|10836.12|10835.18|10835.18|0
1649165900000|2022-04-05 13:38:20|10836.64|10836.64|10836.55|10836.55|10836.93|10836.93|10836.24|10836.24|0
1649165910000|2022-04-05 13:38:30|10837.34|10837.34|10836.37|10836.37|10837.34|10837.34|10836.37|10836.37|0
1649165920000|2022-04-05 13:38:40|10835.97|10835.97|10834.59|10834.59|10835.97|10835.97|10834.59|10834.59|0
1649165930000|2022-04-05 13:38:50|10833.62|10833.62|10837.68|10837.68|10838.07|10838.07|10833.62|10833.62|0
1649165940000|2022-04-05 13:39:00|10837.79|10837.79|10839.27|10839.27|10840.06|10840.06|10837.79|10837.79|0
1649165950000|2022-04-05 13:39:10|10838.08|10838.08|10833.99|10833.99|10838.08|10838.08|10833.99|10833.99|0
1649165960000|2022-04-05 13:39:20|10834.96|10834.96|10835.44|10835.44|10835.76|10835.76|10834.96|10834.96|0
1649165980000|2022-04-05 13:39:40|10835.04|10835.04|10834.64|10834.64|10835.04|10835.04|10834.64|10834.64|0
1649165990000|2022-04-05 13:39:50|10835.14|10835.14|10836.34|10836.34|10836.34|10836.34|10835.14|10835.14|0
1649166000000|2022-04-05 13:40:00|10835.54|10835.54|10836.34|10836.34|10836.34|10836.34|10835.54|10835.54|0
1649166010000|2022-04-05 13:40:10|10836.45|10836.45|10835.98|10835.98|10836.45|10836.45|10835.98|10835.98|0
1649166020000|2022-04-05 13:40:20|10835.51|10835.51|10834.96|10834.96|10835.91|10835.91|10834.96|10834.96|0
1649166030000|2022-04-05 13:40:30|10833.99|10833.99|10834.13|10834.13|10834.13|10834.13|10833.73|10833.73|0
1649166040000|2022-04-05 13:40:40|10833.65|10833.65|10833.33|10833.33|10833.65|10833.65|10833.33|10833.33|0
1649166050000|2022-04-05 13:40:50|10832.38|10832.38|10829.44|10829.44|10832.38|10832.38|10829.44|10829.44|0
1649166060000|2022-04-05 13:41:00|10828.47|10828.47|10828.71|10828.71|10829.06|10829.06|10828.47|10828.47|0
1649166070000|2022-04-05 13:41:10|10829.69|10829.69|10829.69|10829.69|10829.69|10829.69|10829.69|10829.69|0
1649166080000|2022-04-05 13:41:20|10830.09|10830.09|10830.37|10830.37|10830.77|10830.77|10829.9|10829.9|0
1649166090000|2022-04-05 13:41:30|10830.16|10830.16|10830.16|10830.16|10830.16|10830.16|10830.16|10830.16|0
1649166100000|2022-04-05 13:41:40|10831.14|10831.14|10831.54|10831.54|10831.54|10831.54|10831.14|10831.14|0
1649166110000|2022-04-05 13:41:50|10831.65|10831.65|10831.65|10831.65|10831.65|10831.65|10831.65|10831.65|0
1649166120000|2022-04-05 13:42:00|10831.39|10831.39|10832.37|10832.37|10832.37|10832.37|10831.39|10831.39|0
1649166130000|2022-04-05 13:42:10|10832.77|10832.77|10834.28|10834.28|10834.28|10834.28|10832.77|10832.77|0
1649166140000|2022-04-05 13:42:20|10834.75|10834.75|10834.89|10834.89|10834.89|10834.89|10834.28|10834.28|0
1649166150000|2022-04-05 13:42:30|10835.01|10835.01|10835.01|10835.01|10835.01|10835.01|10835.01|10835.01|0
1649166160000|2022-04-05 13:42:40|10835.13|10835.13|10835.76|10835.76|10836.11|10836.11|10835.13|10835.13|0
1649166170000|2022-04-05 13:42:50|10834.81|10834.81|10834.81|10834.81|10834.81|10834.81|10834.81|10834.81|0
1649166180000|2022-04-05 13:43:00|10834.34|10834.34|10833.26|10833.26|10834.34|10834.34|10833.26|10833.26|0
1649166190000|2022-04-05 13:43:10|10831.31|10831.31|10831.83|10831.83|10831.83|10831.83|10831.31|10831.31|0
1649166200000|2022-04-05 13:43:20|10831.36|10831.36|10831.26|10831.26|10831.36|10831.36|10831.16|10831.16|0
1649166210000|2022-04-05 13:43:30|10831.33|10831.33|10831.33|10831.33|10831.33|10831.33|10831.33|10831.33|0
1649166220000|2022-04-05 13:43:40|10831.54|10831.54|10831.54|10831.54|10831.54|10831.54|10831.54|10831.54|0
1649166230000|2022-04-05 13:43:50|10831.14|10831.14|10831.42|10831.42|10831.7|10831.7|10830.66|10830.66|0
1649166240000|2022-04-05 13:44:00|10831.35|10831.35|10831.42|10831.42|10831.42|10831.42|10831.35|10831.35|0
1649166250000|2022-04-05 13:44:10|10831.22|10831.22|10831.82|10831.82|10831.82|10831.82|10831.22|10831.22|0
1649166260000|2022-04-05 13:44:20|10833.78|10833.78|10833.78|10833.78|10833.78|10833.78|10833.78|10833.78|0
1649166270000|2022-04-05 13:44:30|10835.23|10835.23|10834.87|10834.87|10835.62|10835.62|10834.87|10834.87|0
1649166280000|2022-04-05 13:44:40|10834.75|10834.75|10834.75|10834.75|10835.15|10835.15|10834.75|10834.75|0
1649166290000|2022-04-05 13:44:50|10834.54|10834.54|10834.54|10834.54|10834.54|10834.54|10834.54|10834.54|0
1649166300000|2022-04-05 13:45:00|10834.43|10834.43|10834.31|10834.31|10834.43|10834.43|10834.31|10834.31|0
1649166310000|2022-04-05 13:45:10|10834.65|10834.65|10838.98|10838.98|10838.98|10838.98|10834.65|10834.65|0
1649166320000|2022-04-05 13:45:20|10839.08|10839.08|10839.63|10839.63|10839.63|10839.63|10839.08|10839.08|0
1649166330000|2022-04-05 13:45:30|10840.42|10840.42|10840.42|10840.42|10840.42|10840.42|10840.42|10840.42|0
1649166340000|2022-04-05 13:45:40|10841.61|10841.61|10845.43|10845.43|10845.43|10845.43|10841.61|10841.61|0
1649166350000|2022-04-05 13:45:50|10845.56|10845.56|10845.56|10845.56|10845.56|10845.56|10845.56|10845.56|0
1649166360000|2022-04-05 13:46:00|10845.96|10845.96|10847.34|10847.34|10847.34|10847.34|10844.93|10844.93|0
1649166370000|2022-04-05 13:46:10|10847.22|10847.22|10847.48|10847.48|10847.48|10847.48|10847.22|10847.22|0
1649166390000|2022-04-05 13:46:30|10847.69|10847.69|10849.49|10849.49|10849.49|10849.49|10847.69|10847.69|0
1649166400000|2022-04-05 13:46:40|10849.89|10849.89|10849.49|10849.49|10849.89|10849.89|10849.49|10849.49|0
1649166410000|2022-04-05 13:46:50|10849.72|10849.72|10849.45|10849.45|10849.8|10849.8|10849.45|10849.45|0
1649166420000|2022-04-05 13:47:00|10848.95|10848.95|10846.99|10846.99|10849.13|10849.13|10846.81|10846.81|0
1649166430000|2022-04-05 13:47:10|10846.91|10846.91|10847.31|10847.31|10847.31|10847.31|10846.91|10846.91|0
1649166440000|2022-04-05 13:47:20|10847.29|10847.29|10847.48|10847.48|10847.68|10847.68|10847.29|10847.29|0
1649166450000|2022-04-05 13:47:30|10847.14|10847.14|10846.51|10846.51|10847.3|10847.3|10846.51|10846.51|0
1649166470000|2022-04-05 13:47:50|10846.62|10846.62|10842.45|10842.45|10846.62|10846.62|10842.45|10842.45|0
1649166480000|2022-04-05 13:48:00|10841.71|10841.71|10837.01|10837.01|10841.71|10841.71|10836.95|10836.95|0
1649166490000|2022-04-05 13:48:10|10836.54|10836.54|10837.62|10837.62|10837.62|10837.62|10836.41|10836.41|0
1649166500000|2022-04-05 13:48:20|10837.85|10837.85|10838.11|10838.11|10838.11|10838.11|10837.85|10837.85|0
1649166510000|2022-04-05 13:48:30|10838.19|10838.19|10838.19|10838.19|10838.19|10838.19|10838.19|10838.19|0
1649166520000|2022-04-05 13:48:40|10837.69|10837.69|10837.79|10837.79|10838.29|10838.29|10837.18|10837.18|0
1649166530000|2022-04-05 13:48:50|10838.29|10838.29|10839.44|10839.44|10839.44|10839.44|10837.79|10837.79|0
1649166550000|2022-04-05 13:49:10|10837.49|10837.49|10837.49|10837.49|10837.49|10837.49|10837.49|10837.49|0
1649166560000|2022-04-05 13:49:20|10837.09|10837.09|10837.09|10837.09|10837.09|10837.09|10837.09|10837.09|0
1649166570000|2022-04-05 13:49:30|10837.18|10837.18|10837.18|10837.18|10837.18|10837.18|10837.18|10837.18|0
1649166580000|2022-04-05 13:49:40|10837.53|10837.53|10838.15|10838.15|10838.15|10838.15|10837.53|10837.53|0
1649166600000|2022-04-05 13:50:00|10840.11|10840.11|10840.9|10840.9|10840.9|10840.9|10840.11|10840.11|0
1649166620000|2022-04-05 13:50:20|10839.53|10839.53|10836.44|10836.44|10839.53|10839.53|10836.44|10836.44|0
1649166630000|2022-04-05 13:50:30|10836.91|10836.91|10838.47|10838.47|10839.27|10839.27|10836.91|10836.91|0
1649166650000|2022-04-05 13:50:50|10838.6|10838.6|10838.8|10838.8|10838.8|10838.8|10838.6|10838.6|0
1649166660000|2022-04-05 13:51:00|10838.92|10838.92|10833.25|10833.25|10838.92|10838.92|10833.25|10833.25|0
1649166670000|2022-04-05 13:51:10|10833.11|10833.11|10829.94|10829.94|10833.11|10833.11|10829.94|10829.94|0
1649166680000|2022-04-05 13:51:20|10829.86|10829.86|10829.66|10829.66|10829.86|10829.86|10829.66|10829.66|0
1649166690000|2022-04-05 13:51:30|10829.45|10829.45|10829.45|10829.45|10829.45|10829.45|10829.45|10829.45|0
1649166700000|2022-04-05 13:51:40|10829.12|10829.12|10829.22|10829.22|10829.28|10829.28|10829.12|10829.12|0
1649166710000|2022-04-05 13:51:50|10829.38|10829.38|10829.86|10829.86|10829.86|10829.86|10828.91|10828.91|0
1649166720000|2022-04-05 13:52:00|10829.78|10829.78|10830.18|10830.18|10830.18|10830.18|10829.78|10829.78|0
1649166730000|2022-04-05 13:52:10|10829.83|10829.83|10829.83|10829.83|10830.23|10830.23|10829.83|10829.83|0
1649166740000|2022-04-05 13:52:20|10829.76|10829.76|10829.28|10829.28|10829.76|10829.76|10829.28|10829.28|0
1649166750000|2022-04-05 13:52:30|10828.31|10828.31|10828.31|10828.31|10828.31|10828.31|10828.31|10828.31|0
1649166760000|2022-04-05 13:52:40|10828.43|10828.43|10828.43|10828.43|10828.43|10828.43|10828.43|10828.43|0
1649166770000|2022-04-05 13:52:50|10827.96|10827.96|10827.96|10827.96|10827.96|10827.96|10827.96|10827.96|0
1649166780000|2022-04-05 13:53:00|10827.46|10827.46|10826.7|10826.7|10827.46|10827.46|10826.7|10826.7|0
1649166790000|2022-04-05 13:53:10|10827.18|10827.18|10825.42|10825.42|10827.34|10827.34|10824.89|10824.89|0
1649166800000|2022-04-05 13:53:20|10825.63|10825.63|10825.01|10825.01|10825.63|10825.63|10824.95|10824.95|0
1649166810000|2022-04-05 13:53:30|10824.24|10824.24|10824.24|10824.24|10824.24|10824.24|10824.24|10824.24|0
1649166820000|2022-04-05 13:53:40|10824.63|10824.63|10826.34|10826.34|10826.34|10826.34|10824.63|10824.63|0
1649166830000|2022-04-05 13:53:50|10828.29|10828.29|10828.29|10828.29|10828.29|10828.29|10828.29|10828.29|0
1649166840000|2022-04-05 13:54:00|10828.76|10828.76|10830.22|10830.22|10830.22|10830.22|10828.27|10828.27|0
1649166850000|2022-04-05 13:54:10|10830.96|10830.96|10831.62|10831.62|10831.62|10831.62|10830.92|10830.92|0
1649166860000|2022-04-05 13:54:20|10832.12|10832.12|10833.98|10833.98|10833.98|10833.98|10832.12|10832.12|0
1649166870000|2022-04-05 13:54:30|10834.11|10834.11|10834.11|10834.11|10834.11|10834.11|10834.11|10834.11|0
1649166880000|2022-04-05 13:54:40|10835.09|10835.09|10834.99|10834.99|10835.09|10835.09|10834.99|10834.99|0
1649166890000|2022-04-05 13:54:50|10834.93|10834.93|10834.19|10834.19|10834.93|10834.93|10833.95|10833.95|0
1649166900000|2022-04-05 13:55:00|10834.06|10834.06|10834.06|10834.06|10834.06|10834.06|10834.06|10834.06|0
1649166910000|2022-04-05 13:55:10|10834.27|10834.27|10835.85|10835.85|10835.85|10835.85|10834.27|10834.27|0
1649166920000|2022-04-05 13:55:20|10835.81|10835.81|10835.81|10835.81|10835.81|10835.81|10835.81|10835.81|0
1649166930000|2022-04-05 13:55:30|10836.78|10836.78|10836.78|10836.78|10836.78|10836.78|10836.78|10836.78|0
1649166940000|2022-04-05 13:55:40|10837.97|10837.97|10838.36|10838.36|10838.36|10838.36|10837.97|10837.97|0
1649166950000|2022-04-05 13:55:50|10838.29|10838.29|10835.12|10835.12|10838.29|10838.29|10835.12|10835.12|0
1649166960000|2022-04-05 13:56:00|10835.09|10835.09|10833.71|10833.71|10835.09|10835.09|10833.64|10833.64|0
1649166970000|2022-04-05 13:56:10|10834.06|10834.06|10833.91|10833.91|10834.06|10834.06|10833.91|10833.91|0
1649166980000|2022-04-05 13:56:20|10833.79|10833.79|10833.79|10833.79|10833.79|10833.79|10833.79|10833.79|0
1649166990000|2022-04-05 13:56:30|10832.84|10832.84|10832.39|10832.39|10832.84|10832.84|10832.37|10832.37|0
1649167000000|2022-04-05 13:56:40|10832.79|10832.79|10833.74|10833.74|10833.74|10833.74|10832.79|10832.79|0
1649167010000|2022-04-05 13:56:50|10834.21|10834.21|10835.16|10835.16|10835.16|10835.16|10834.21|10834.21|0
1649167020000|2022-04-05 13:57:00|10835.63|10835.63|10831.11|10831.11|10837.4|10837.4|10831.11|10831.11|0
1649167030000|2022-04-05 13:57:10|10832.29|10832.29|10831.65|10831.65|10832.29|10832.29|10830.57|10830.57|0
1649167040000|2022-04-05 13:57:20|10830.46|10830.46|10832.83|10832.83|10832.83|10832.83|10830.46|10830.46|0
1649167050000|2022-04-05 13:57:30|10831.85|10831.85|10831.85|10831.85|10831.85|10831.85|10831.85|10831.85|0
1649167060000|2022-04-05 13:57:40|10832.83|10832.83|10833.65|10833.65|10833.65|10833.65|10832.83|10832.83|0
1649167070000|2022-04-05 13:57:50|10833.86|10833.86|10833.86|10833.86|10833.86|10833.86|10833.86|10833.86|0
1649167080000|2022-04-05 13:58:00|10832.68|10832.68|10833.3|10833.3|10833.65|10833.65|10832.46|10832.46|0
1649167090000|2022-04-05 13:58:10|10833.09|10833.09|10832.17|10832.17|10833.3|10833.3|10831.93|10831.93|0
1649167100000|2022-04-05 13:58:20|10832.37|10832.37|10832.37|10832.37|10832.37|10832.37|10831.19|10831.19|0
1649167110000|2022-04-05 13:58:30|10832.58|10832.58|10834.81|10834.81|10834.81|10834.81|10832.58|10832.58|0
1649167120000|2022-04-05 13:58:40|10834.91|10834.91|10834.12|10834.12|10834.91|10834.91|10834.12|10834.12|0
1649167130000|2022-04-05 13:58:50|10833.71|10833.71|10833.51|10833.51|10833.71|10833.71|10833.51|10833.51|0
1649167140000|2022-04-05 13:59:00|10833.72|10833.72|10835.14|10835.14|10835.57|10835.57|10833.72|10833.72|0
1649167160000|2022-04-05 13:59:20|10835.26|10835.26|10836.25|10836.25|10836.25|10836.25|10834.95|10834.95|0
1649167170000|2022-04-05 13:59:30|10837.23|10837.23|10837|10837|10837.23|10837.23|10837|10837|0
1649167180000|2022-04-05 13:59:40|10837.08|10837.08|10840.91|10840.91|10841.02|10841.02|10837.08|10837.08|0
1649167190000|2022-04-05 13:59:50|10840.79|10840.79|10840.79|10840.79|10840.79|10840.79|10840.79|10840.79|0
1649167200000|2022-04-05 14:00:00|10841.97|10841.97|10842.55|10842.55|10843.73|10843.73|10841.97|10841.97|0
1649167230000|2022-04-05 14:00:30|10842.97|10842.97|10841.32|10841.32|10842.97|10842.97|10840.42|10840.42|0
1649167240000|2022-04-05 14:00:40|10841.67|10841.67|10843.62|10843.62|10843.62|10843.62|10841.67|10841.67|0
1649167250000|2022-04-05 14:00:50|10843.69|10843.69|10848.43|10848.43|10848.43|10848.43|10843.69|10843.69|0
1649167260000|2022-04-05 14:01:00|10849.41|10849.41|10848.49|10848.49|10849.83|10849.83|10848.49|10848.49|0
1649167270000|2022-04-05 14:01:10|10847.51|10847.51|10846.02|10846.02|10847.51|10847.51|10846.02|10846.02|0
1649167290000|2022-04-05 14:01:30|10844.83|10844.83|10844.83|10844.83|10844.83|10844.83|10844.83|10844.83|0
1649167300000|2022-04-05 14:01:40|10844.5|10844.5|10844.5|10844.5|10844.5|10844.5|10844.5|10844.5|0
1649167310000|2022-04-05 14:01:50|10844.27|10844.27|10844.27|10844.27|10844.27|10844.27|10844.27|10844.27|0
1649167330000|2022-04-05 14:02:10|10844.39|10844.39|10846.16|10846.16|10846.16|10846.16|10844.39|10844.39|0
1649167340000|2022-04-05 14:02:20|10847.14|10847.14|10847.14|10847.14|10847.14|10847.14|10847.14|10847.14|0
1649167350000|2022-04-05 14:02:30|10847.34|10847.34|10847.34|10847.34|10847.34|10847.34|10847.34|10847.34|0
1649167360000|2022-04-05 14:02:40|10846.94|10846.94|10846.54|10846.54|10846.94|10846.94|10846.54|10846.54|0
1649167370000|2022-04-05 14:02:50|10845.36|10845.36|10849.89|10849.89|10849.89|10849.89|10845.36|10845.36|0
1649167380000|2022-04-05 14:03:00|10850.15|10850.15|10849.8|10849.8|10850.15|10850.15|10848.62|10848.62|0
1649167390000|2022-04-05 14:03:10|10850.98|10850.98|10849.8|10849.8|10850.98|10850.98|10849.8|10849.8|0
1649167400000|2022-04-05 14:03:20|10849.64|10849.64|10850.72|10850.72|10850.72|10850.72|10849.35|10849.35|0
1649167410000|2022-04-05 14:03:30|10850.59|10850.59|10850.59|10850.59|10850.59|10850.59|10850.59|10850.59|0
1649167420000|2022-04-05 14:03:40|10850.2|10850.2|10849.73|10849.73|10850.2|10850.2|10849.73|10849.73|0
1649167430000|2022-04-05 14:03:50|10850.13|10850.13|10849.73|10849.73|10850.13|10850.13|10847.37|10847.37|0
1649167440000|2022-04-05 14:04:00|10849.57|10849.57|10850.46|10850.46|10850.46|10850.46|10849.57|10849.57|0
1649167450000|2022-04-05 14:04:10|10850.07|10850.07|10850.16|10850.16|10850.16|10850.16|10848.98|10848.98|0
1649167460000|2022-04-05 14:04:20|10850.56|10850.56|10850.28|10850.28|10850.67|10850.67|10850.16|10850.16|0
1649167480000|2022-04-05 14:04:40|10850.16|10850.16|10849.13|10849.13|10850.16|10850.16|10847.94|10847.94|0
1649167490000|2022-04-05 14:04:50|10849.52|10849.52|10849.52|10849.52|10849.52|10849.52|10849.52|10849.52|0
1649167500000|2022-04-05 14:05:00|10848.55|10848.55|10847.06|10847.06|10848.55|10848.55|10846.29|10846.29|0
1649167510000|2022-04-05 14:05:10|10846.67|10846.67|10848.03|10848.03|10849.02|10849.02|10846.12|10846.12|0
1649167520000|2022-04-05 14:05:20|10846.85|10846.85|10847.06|10847.06|10848.03|10848.03|10846.85|10846.85|0
1649167530000|2022-04-05 14:05:30|10847.46|10847.46|10847.46|10847.46|10847.46|10847.46|10847.46|10847.46|0
1649167540000|2022-04-05 14:05:40|10847.34|10847.34|10847.08|10847.08|10847.34|10847.34|10847.08|10847.08|0
1649167550000|2022-04-05 14:05:50|10847.21|10847.21|10847.6|10847.6|10849.17|10849.17|10845.62|10845.62|0
1649167560000|2022-04-05 14:06:00|10848.58|10848.58|10848.37|10848.37|10848.58|10848.58|10848.37|10848.37|0
1649167580000|2022-04-05 14:06:20|10848.11|10848.11|10846.52|10846.52|10848.11|10848.11|10846.52|10846.52|0
1649167590000|2022-04-05 14:06:30|10845.55|10845.55|10843.17|10843.17|10845.55|10845.55|10843.17|10843.17|0
1649167600000|2022-04-05 14:06:40|10843.57|10843.57|10843.33|10843.33|10844.75|10844.75|10843.33|10843.33|0
1649167610000|2022-04-05 14:06:50|10843.26|10843.26|10848.03|10848.03|10848.15|10848.15|10842.99|10842.99|0
1649167620000|2022-04-05 14:07:00|10846.85|10846.85|10845.87|10845.87|10848.03|10848.03|10845.87|10845.87|0
1649167630000|2022-04-05 14:07:10|10845.68|10845.68|10845.86|10845.86|10845.87|10845.87|10845.68|10845.68|0
1649167640000|2022-04-05 14:07:20|10846.07|10846.07|10844.75|10844.75|10846.07|10846.07|10844.75|10844.75|0
1649167650000|2022-04-05 14:07:30|10843.77|10843.77|10843.86|10843.86|10844.1|10844.1|10842.68|10842.68|0
1649167660000|2022-04-05 14:07:40|10842.68|10842.68|10840.59|10840.59|10842.68|10842.68|10840.59|10840.59|0
1649167680000|2022-04-05 14:08:00|10841.57|10841.57|10840.87|10840.87|10841.57|10841.57|10840.7|10840.7|0
1649167690000|2022-04-05 14:08:10|10839.2|10839.2|10834.47|10834.47|10840.52|10840.52|10834.47|10834.47|0
1649167700000|2022-04-05 14:08:20|10834.38|10834.38|10833.17|10833.17|10834.38|10834.38|10833.17|10833.17|0
1649167710000|2022-04-05 14:08:30|10833.05|10833.05|10833.05|10833.05|10834.24|10834.24|10833.05|10833.05|0
1649167720000|2022-04-05 14:08:40|10834.24|10834.24|10834.24|10834.24|10835.55|10835.55|10834.24|10834.24|0
1649167730000|2022-04-05 14:08:50|10834.63|10834.63|10830.91|10830.91|10835.82|10835.82|10828.95|10828.95|0
1649167740000|2022-04-05 14:09:00|10831.12|10831.12|10829.72|10829.72|10832.09|10832.09|10829.56|10829.56|0
1649167750000|2022-04-05 14:09:10|10829.43|10829.43|10826.36|10826.36|10829.43|10829.43|10826.25|10826.25|0
1649167760000|2022-04-05 14:09:20|10826.34|10826.34|10827.22|10827.22|10827.63|10827.63|10826.02|10826.02|0
1649167770000|2022-04-05 14:09:30|10827.46|10827.46|10827.25|10827.25|10827.46|10827.46|10827.25|10827.25|0
1649167780000|2022-04-05 14:09:40|10827.1|10827.1|10823.81|10823.81|10827.1|10827.1|10823.81|10823.81|0
1649167790000|2022-04-05 14:09:50|10821.86|10821.86|10822.02|10822.02|10822.02|10822.02|10821.86|10821.86|0
1649167810000|2022-04-05 14:10:10|10821.94|10821.94|10826.57|10826.57|10826.57|10826.57|10821.94|10821.94|0
1649167820000|2022-04-05 14:10:20|10826.78|10826.78|10826.39|10826.39|10826.85|10826.85|10826.39|10826.39|0
1649167830000|2022-04-05 14:10:30|10827.37|10827.37|10827.37|10827.37|10827.37|10827.37|10827.37|10827.37|0
1649167840000|2022-04-05 14:10:40|10828.55|10828.55|10826.39|10826.39|10828.67|10828.67|10826.3|10826.3|0
1649167850000|2022-04-05 14:10:50|10826.51|10826.51|10825.63|10825.63|10826.51|10826.51|10825.63|10825.63|0
1649167860000|2022-04-05 14:11:00|10825.42|10825.42|10824.05|10824.05|10825.42|10825.42|10823.9|10823.9|0
1649167870000|2022-04-05 14:11:10|10823.85|10823.85|10823.76|10823.76|10823.93|10823.93|10823.76|10823.76|0
1649167880000|2022-04-05 14:11:20|10823.53|10823.53|10822.15|10822.15|10823.53|10823.53|10822.15|10822.15|0
1649167890000|2022-04-05 14:11:30|10821.81|10821.81|10817.24|10817.24|10821.81|10821.81|10816.99|10816.99|0
1649167900000|2022-04-05 14:11:40|10818.43|10818.43|10818.43|10818.43|10818.43|10818.43|10818.43|10818.43|0
1649167910000|2022-04-05 14:11:50|10819.61|10819.61|10822.36|10822.36|10822.36|10822.36|10819.61|10819.61|0
1649167920000|2022-04-05 14:12:00|10821.18|10821.18|10819.8|10819.8|10821.18|10821.18|10819.8|10819.8|0
1649167930000|2022-04-05 14:12:10|10820.08|10820.08|10821.12|10821.12|10821.7|10821.7|10820.08|10820.08|0
1649167940000|2022-04-05 14:12:20|10819.94|10819.94|10817.92|10817.92|10819.94|10819.94|10817.92|10817.92|0
1649167950000|2022-04-05 14:12:30|10819.1|10819.1|10819.1|10819.1|10819.1|10819.1|10819.1|10819.1|0
1649167960000|2022-04-05 14:12:40|10819.5|10819.5|10819.5|10819.5|10819.5|10819.5|10819.5|10819.5|0
1649167970000|2022-04-05 14:12:50|10817.13|10817.13|10818.24|10818.24|10818.32|10818.32|10817.13|10817.13|0
1649167980000|2022-04-05 14:13:00|10817.26|10817.26|10818.33|10818.33|10818.45|10818.45|10817.15|10817.15|0
1649167990000|2022-04-05 14:13:10|10818.25|10818.25|10816.94|10816.94|10818.25|10818.25|10816.94|10816.94|0
1649168000000|2022-04-05 14:13:20|10816.54|10816.54|10817.8|10817.8|10817.8|10817.8|10816.54|10816.54|0
1649168010000|2022-04-05 14:13:30|10818.99|10818.99|10821.54|10821.54|10821.54|10821.54|10818.99|10818.99|0
1649168020000|2022-04-05 14:13:40|10821.42|10821.42|10821.65|10821.65|10821.65|10821.65|10821.42|10821.42|0
1649168030000|2022-04-05 14:13:50|10819.28|10819.28|10819.38|10819.38|10819.38|10819.38|10818.19|10818.19|0
1649168040000|2022-04-05 14:14:00|10819.17|10819.17|10819.01|10819.01|10819.17|10819.17|10819.01|10819.01|0
1649168050000|2022-04-05 14:14:10|10818.8|10818.8|10819.06|10819.06|10819.06|10819.06|10818.8|10818.8|0
1649168060000|2022-04-05 14:14:20|10818.96|10818.96|10818.96|10818.96|10818.96|10818.96|10818.96|10818.96|0
1649168070000|2022-04-05 14:14:30|10818.46|10818.46|10817.82|10817.82|10818.46|10818.46|10817.82|10817.82|0
1649168080000|2022-04-05 14:14:40|10817.61|10817.61|10817.22|10817.22|10817.61|10817.61|10817.22|10817.22|0
1649168090000|2022-04-05 14:14:50|10817.29|10817.29|10819.45|10819.45|10819.45|10819.45|10817.29|10817.29|0
1649168100000|2022-04-05 14:15:00|10819.36|10819.36|10815.26|10815.26|10819.36|10819.36|10813.5|10813.5|0
1649168110000|2022-04-05 14:15:10|10815.38|10815.38|10815.38|10815.38|10815.38|10815.38|10815.38|10815.38|0
1649168120000|2022-04-05 14:15:20|10815.25|10815.25|10814.3|10814.3|10815.25|10815.25|10814.3|10814.3|0
1649168130000|2022-04-05 14:15:30|10813.91|10813.91|10811.41|10811.41|10813.91|10813.91|10811.41|10811.41|0
1649168140000|2022-04-05 14:15:40|10810.23|10810.23|10811.96|10811.96|10812.19|10812.19|10810.23|10810.23|0
1649168150000|2022-04-05 14:15:50|10812.08|10812.08|10811.89|10811.89|10812.08|10812.08|10811.89|10811.89|0
1649168160000|2022-04-05 14:16:00|10811.77|10811.77|10807.5|10807.5|10811.77|10811.77|10807.29|10807.29|0
1649168170000|2022-04-05 14:16:10|10806.32|10806.32|10807.5|10807.5|10807.5|10807.5|10806.32|10806.32|0
1649168180000|2022-04-05 14:16:20|10807.76|10807.76|10806.58|10806.58|10807.76|10807.76|10806.58|10806.58|0
1649168190000|2022-04-05 14:16:30|10806.4|10806.4|10806.4|10806.4|10806.4|10806.4|10806.4|10806.4|0
1649168200000|2022-04-05 14:16:40|10805.22|10805.22|10805.9|10805.9|10805.9|10805.9|10804.83|10804.83|0
1649168210000|2022-04-05 14:16:50|10805.97|10805.97|10806.01|10806.01|10806.01|10806.01|10805.86|10805.86|0
1649168220000|2022-04-05 14:17:00|10806.09|10806.09|10805.58|10805.58|10806.41|10806.41|10805.35|10805.35|0
1649168240000|2022-04-05 14:17:20|10805.46|10805.46|10804.13|10804.13|10805.46|10805.46|10804.11|10804.11|0
1649168250000|2022-04-05 14:17:30|10803.92|10803.92|10803.74|10803.74|10803.93|10803.93|10803.74|10803.74|0
1649168260000|2022-04-05 14:17:40|10803.66|10803.66|10803.66|10803.66|10803.66|10803.66|10803.58|10803.58|0
1649168280000|2022-04-05 14:18:00|10803.85|10803.85|10803.77|10803.77|10804.4|10804.4|10803.77|10803.77|0
1649168290000|2022-04-05 14:18:10|10804.03|10804.03|10804.5|10804.5|10804.5|10804.5|10804.03|10804.03|0
1649168300000|2022-04-05 14:18:20|10804.03|10804.03|10805.01|10805.01|10805.01|10805.01|10804.03|10804.03|0
1649168310000|2022-04-05 14:18:30|10805.48|10805.48|10805.56|10805.56|10805.56|10805.56|10805.48|10805.48|0
1649168320000|2022-04-05 14:18:40|10805.48|10805.48|10806.45|10806.45|10806.45|10806.45|10805.48|10805.48|0
1649168330000|2022-04-05 14:18:50|10806.85|10806.85|10806.85|10806.85|10806.85|10806.85|10806.85|10806.85|0
1649168340000|2022-04-05 14:19:00|10807.83|10807.83|10808.25|10808.25|10808.25|10808.25|10807.83|10807.83|0
1649168350000|2022-04-05 14:19:10|10808.36|10808.36|10808.36|10808.36|10808.36|10808.36|10808.36|10808.36|0
1649168360000|2022-04-05 14:19:20|10808.62|10808.62|10808.97|10808.97|10808.97|10808.97|10808.62|10808.62|0
1649168370000|2022-04-05 14:19:30|10810.15|10810.15|10810.15|10810.15|10810.15|10810.15|10810.15|10810.15|0
1649168380000|2022-04-05 14:19:40|10809.81|10809.81|10809.81|10809.81|10809.81|10809.81|10809.81|10809.81|0
1649168390000|2022-04-05 14:19:50|10809.7|10809.7|10809.7|10809.7|10809.7|10809.7|10809.7|10809.7|0
1649168400000|2022-04-05 14:20:00|10808.81|10808.81|10808.3|10808.3|10808.81|10808.81|10808.3|10808.3|0
1649168410000|2022-04-05 14:20:10|10807.12|10807.12|10806.53|10806.53|10807.25|10807.25|10806.53|10806.53|0
1649168420000|2022-04-05 14:20:20|10806.06|10806.06|10804.58|10804.58|10806.53|10806.53|10804.58|10804.58|0
1649168430000|2022-04-05 14:20:30|10803.94|10803.94|10803.5|10803.5|10803.94|10803.94|10803.5|10803.5|0
1649168440000|2022-04-05 14:20:40|10803.16|10803.16|10804.13|10804.13|10804.13|10804.13|10803.16|10803.16|0
1649168450000|2022-04-05 14:20:50|10803.98|10803.98|10803.67|10803.67|10803.98|10803.98|10803.67|10803.67|0
1649168460000|2022-04-05 14:21:00|10803.51|10803.51|10803.02|10803.02|10803.51|10803.51|10803.02|10803.02|0
1649168470000|2022-04-05 14:21:10|10803.23|10803.23|10804.91|10804.91|10804.91|10804.91|10803.23|10803.23|0
1649168480000|2022-04-05 14:21:20|10805.43|10805.43|10808.44|10808.44|10808.44|10808.44|10805.43|10805.43|0
1649168490000|2022-04-05 14:21:30|10807.26|10807.26|10806.64|10806.64|10807.26|10807.26|10806.64|10806.64|0
1649168500000|2022-04-05 14:21:40|10806.24|10806.24|10806.24|10806.24|10806.24|10806.24|10806.24|10806.24|0
1649168510000|2022-04-05 14:21:50|10805.06|10805.06|10805.06|10805.06|10806.24|10806.24|10805.06|10805.06|0
1649168520000|2022-04-05 14:22:00|10805.27|10805.27|10804.4|10804.4|10805.27|10805.27|10804.4|10804.4|0
1649168530000|2022-04-05 14:22:10|10805.59|10805.59|10806.77|10806.77|10806.77|10806.77|10805.59|10805.59|0
1649168540000|2022-04-05 14:22:20|10809.7|10809.7|10809.7|10809.7|10809.7|10809.7|10809.7|10809.7|0
1649168550000|2022-04-05 14:22:30|10809.91|10809.91|10809.91|10809.91|10809.91|10809.91|10809.91|10809.91|0
1649168560000|2022-04-05 14:22:40|10810.6|10810.6|10809.42|10809.42|10810.6|10810.6|10809.42|10809.42|0
1649168580000|2022-04-05 14:23:00|10809.92|10809.92|10814.03|10814.03|10814.03|10814.03|10809.92|10809.92|0
1649168590000|2022-04-05 14:23:10|10814.16|10814.16|10815.47|10815.47|10815.47|10815.47|10814.16|10814.16|0
1649168600000|2022-04-05 14:23:20|10815.35|10815.35|10815.17|10815.17|10815.35|10815.35|10815.17|10815.17|0
1649168620000|2022-04-05 14:23:40|10815.03|10815.03|10813.49|10813.49|10815.24|10815.24|10813.49|10813.49|0
1649168630000|2022-04-05 14:23:50|10813.09|10813.09|10814.81|10814.81|10814.81|10814.81|10813.09|10813.09|0
1649168640000|2022-04-05 14:24:00|10812.86|10812.86|10813.13|10813.13|10813.33|10813.33|10812.55|10812.55|0
1649168650000|2022-04-05 14:24:10|10812.73|10812.73|10812.3|10812.3|10812.73|10812.73|10812.3|10812.3|0
1649168660000|2022-04-05 14:24:20|10811.12|10811.12|10810.74|10810.74|10811.12|10811.12|10810.74|10810.74|0
1649168670000|2022-04-05 14:24:30|10810.97|10810.97|10810.9|10810.9|10810.97|10810.97|10810.9|10810.9|0
1649168680000|2022-04-05 14:24:40|10810.97|10810.97|10810.97|10810.97|10810.97|10810.97|10810.97|10810.97|0
1649168690000|2022-04-05 14:24:50|10810.9|10810.9|10810.9|10810.9|10810.9|10810.9|10810.9|10810.9|0
1649168700000|2022-04-05 14:25:00|10810.97|10810.97|10811.03|10811.03|10811.38|10811.38|10810.97|10810.97|0
1649168710000|2022-04-05 14:25:10|10811.43|10811.43|10812.3|10812.3|10812.3|10812.3|10811.43|10811.43|0
1649168720000|2022-04-05 14:25:20|10811.11|10811.11|10811.11|10811.11|10811.11|10811.11|10811.11|10811.11|0
1649168730000|2022-04-05 14:25:30|10812.3|10812.3|10812.22|10812.22|10812.3|10812.3|10812.22|10812.22|0
1649168740000|2022-04-05 14:25:40|10811.82|10811.82|10810.85|10810.85|10811.82|10811.82|10810.85|10810.85|0
1649168750000|2022-04-05 14:25:50|10808.69|10808.69|10808.47|10808.47|10808.81|10808.81|10808.47|10808.47|0
1649168760000|2022-04-05 14:26:00|10809.65|10809.65|10810.84|10810.84|10810.84|10810.84|10809.65|10809.65|0
1649168780000|2022-04-05 14:26:20|10809.86|10809.86|10808.79|10808.79|10809.86|10809.86|10808.26|10808.26|0
1649168800000|2022-04-05 14:26:40|10808.63|10808.63|10808.63|10808.63|10808.63|10808.63|10808.63|10808.63|0
1649168810000|2022-04-05 14:26:50|10808.97|10808.97|10807.79|10807.79|10808.97|10808.97|10807.79|10807.79|0
1649168820000|2022-04-05 14:27:00|10807.63|10807.63|10807.23|10807.23|10807.84|10807.84|10806.26|10806.26|0
1649168830000|2022-04-05 14:27:10|10807|10807|10806.14|10806.14|10807|10807|10806.03|10806.03|0
1649168840000|2022-04-05 14:27:20|10807.12|10807.12|10807.8|10807.8|10807.8|10807.8|10807.12|10807.12|0
1649168850000|2022-04-05 14:27:30|10808.2|10808.2|10810.97|10810.97|10810.97|10810.97|10808.2|10808.2|0
1649168870000|2022-04-05 14:27:50|10811.31|10811.31|10814.58|10814.58|10814.58|10814.58|10811.31|10811.31|0
1649168880000|2022-04-05 14:28:00|10814.73|10814.73|10814.94|10814.94|10814.94|10814.94|10814.73|10814.73|0
1649168890000|2022-04-05 14:28:10|10815.44|10815.44|10815.34|10815.34|10815.44|10815.44|10814.94|10814.94|0
1649168900000|2022-04-05 14:28:20|10815.22|10815.22|10814.81|10814.81|10815.22|10815.22|10814.81|10814.81|0
1649168910000|2022-04-05 14:28:30|10814.55|10814.55|10814.33|10814.33|10814.55|10814.55|10812.9|10812.9|0
1649168920000|2022-04-05 14:28:40|10814.12|10814.12|10812.92|10812.92|10814.57|10814.57|10812.92|10812.92|0
1649168930000|2022-04-05 14:28:50|10813.12|10813.12|10812.5|10812.5|10813.12|10813.12|10812.5|10812.5|0
1649168940000|2022-04-05 14:29:00|10812.43|10812.43|10809.83|10809.83|10812.43|10812.43|10809.83|10809.83|0
1649168950000|2022-04-05 14:29:10|10809.31|10809.31|10813.6|10813.6|10813.6|10813.6|10809.1|10809.1|0
1649168960000|2022-04-05 14:29:20|10814.29|10814.29|10814.29|10814.29|10814.29|10814.29|10814.29|10814.29|0
1649168980000|2022-04-05 14:29:40|10813.95|10813.95|10812.76|10812.76|10813.95|10813.95|10812.76|10812.76|0
1649168990000|2022-04-05 14:29:50|10810.81|10810.81|10809.38|10809.38|10811.13|10811.13|10809.38|10809.38|0
1649169000000|2022-04-05 14:30:00|10808.98|10808.98|10808.47|10808.47|10808.98|10808.98|10808.47|10808.47|0
1649169010000|2022-04-05 14:30:10|10808.63|10808.63|10808.51|10808.51|10808.71|10808.71|10808.42|10808.42|0
1649169020000|2022-04-05 14:30:20|10807.33|10807.33|10807.13|10807.13|10807.39|10807.39|10807.13|10807.13|0
1649169030000|2022-04-05 14:30:30|10807.53|10807.53|10811.42|10811.42|10811.42|10811.42|10807.53|10807.53|0
1649169040000|2022-04-05 14:30:40|10812.61|10812.61|10813.58|10813.58|10813.58|10813.58|10812.61|10812.61|0
1649169050000|2022-04-05 14:30:50|10814.77|10814.77|10814.77|10814.77|10815.95|10815.95|10814.77|10814.77|0
1649169060000|2022-04-05 14:31:00|10814.6|10814.6|10812.24|10812.24|10814.6|10814.6|10812.24|10812.24|0
1649169070000|2022-04-05 14:31:10|10812.08|10812.08|10812.08|10812.08|10812.08|10812.08|10812.08|10812.08|0
1649169080000|2022-04-05 14:31:20|10812.2|10812.2|10813.41|10813.41|10813.41|10813.41|10812.2|10812.2|0
1649169090000|2022-04-05 14:31:30|10813.62|10813.62|10813.44|10813.44|10813.62|10813.62|10813.44|10813.44|0
1649169100000|2022-04-05 14:31:40|10813.71|10813.71|10814.89|10814.89|10814.89|10814.89|10813.71|10813.71|0
1649169110000|2022-04-05 14:31:50|10814.69|10814.69|10815.49|10815.49|10815.49|10815.49|10814.69|10814.69|0
1649169120000|2022-04-05 14:32:00|10817.44|10817.44|10817.58|10817.58|10817.64|10817.64|10817.24|10817.24|0
1649169130000|2022-04-05 14:32:10|10817.47|10817.47|10817.47|10817.47|10817.47|10817.47|10817.47|10817.47|0
1649169140000|2022-04-05 14:32:20|10817.07|10817.07|10817.37|10817.37|10817.37|10817.37|10816.87|10816.87|0
1649169150000|2022-04-05 14:32:30|10816.87|10816.87|10816.75|10816.75|10816.87|10816.87|10816.75|10816.75|0
1649169160000|2022-04-05 14:32:40|10815.57|10815.57|10816.54|10816.54|10817.73|10817.73|10815.57|10815.57|0
1649169170000|2022-04-05 14:32:50|10817.73|10817.73|10817.73|10817.73|10817.73|10817.73|10817.73|10817.73|0
1649169180000|2022-04-05 14:33:00|10817.58|10817.58|10816.18|10816.18|10817.9|10817.9|10815.94|10815.94|0
1649169190000|2022-04-05 14:33:10|10816.57|10816.57|10816.73|10816.73|10816.73|10816.73|10816.57|10816.57|0
1649169200000|2022-04-05 14:33:20|10817.91|10817.91|10817.91|10817.91|10817.91|10817.91|10817.91|10817.91|0
1649169220000|2022-04-05 14:33:40|10819.09|10819.09|10819.09|10819.09|10819.09|10819.09|10819.09|10819.09|0
1649169250000|2022-04-05 14:34:10|10817.91|10817.91|10820.31|10820.31|10820.31|10820.31|10817.91|10817.91|0
1649169260000|2022-04-05 14:34:20|10819.12|10819.12|10820.31|10820.31|10820.31|10820.31|10819.12|10819.12|0
1649169270000|2022-04-05 14:34:30|10820.37|10820.37|10819.05|10819.05|10820.77|10820.77|10819.05|10819.05|0
1649169280000|2022-04-05 14:34:40|10819.17|10819.17|10819.28|10819.28|10819.28|10819.28|10819.17|10819.17|0
1649169290000|2022-04-05 14:34:50|10820.26|10820.26|10820.26|10820.26|10820.26|10820.26|10820.26|10820.26|0
1649169300000|2022-04-05 14:35:00|10820.46|10820.46|10821.34|10821.34|10822.44|10822.44|10820.46|10820.46|0
1649169310000|2022-04-05 14:35:10|10822.52|10822.52|10821.89|10821.89|10822.52|10822.52|10820.91|10820.91|0
1649169320000|2022-04-05 14:35:20|10822.04|10822.04|10822.65|10822.65|10822.65|10822.65|10822.04|10822.04|0
1649169330000|2022-04-05 14:35:30|10823.15|10823.15|10823.27|10823.27|10823.27|10823.27|10823.15|10823.15|0
1649169340000|2022-04-05 14:35:40|10823.45|10823.45|10823.45|10823.45|10823.45|10823.45|10823.45|10823.45|0
1649169360000|2022-04-05 14:36:00|10823.97|10823.97|10827.36|10827.36|10827.56|10827.56|10823.97|10823.97|0
1649169370000|2022-04-05 14:36:10|10827.47|10827.47|10828.91|10828.91|10828.91|10828.91|10827.47|10827.47|0
1649169380000|2022-04-05 14:36:20|10829.12|10829.12|10831.85|10831.85|10831.85|10831.85|10829.12|10829.12|0
1649169390000|2022-04-05 14:36:30|10831.92|10831.92|10831.84|10831.84|10831.92|10831.92|10831.84|10831.84|0
1649169400000|2022-04-05 14:36:40|10832.1|10832.1|10833.14|10833.14|10833.14|10833.14|10831.82|10831.82|0
1649169420000|2022-04-05 14:37:00|10831.96|10831.96|10832.46|10832.46|10832.46|10832.46|10831.28|10831.28|0
1649169430000|2022-04-05 14:37:10|10829.53|10829.53|10831.44|10831.44|10831.44|10831.44|10829.28|10829.28|0
1649169440000|2022-04-05 14:37:20|10831.26|10831.26|10832|10832|10832|10832|10831.26|10831.26|0
1649169450000|2022-04-05 14:37:30|10832.07|10832.07|10832.27|10832.27|10832.27|10832.27|10830.88|10830.88|0
1649169460000|2022-04-05 14:37:40|10833.45|10833.45|10833.45|10833.45|10833.45|10833.45|10833.45|10833.45|0
1649169470000|2022-04-05 14:37:50|10834.43|10834.43|10834.43|10834.43|10834.43|10834.43|10834.43|10834.43|0
1649169480000|2022-04-05 14:38:00|10834.63|10834.63|10834.63|10834.63|10834.63|10834.63|10834.63|10834.63|0
1649169500000|2022-04-05 14:38:20|10835.03|10835.03|10833.85|10833.85|10835.03|10835.03|10833.85|10833.85|0
1649169510000|2022-04-05 14:38:30|10833.5|10833.5|10833.5|10833.5|10833.5|10833.5|10833.5|10833.5|0
1649169520000|2022-04-05 14:38:40|10833.62|10833.62|10832.77|10832.77|10833.77|10833.77|10832.77|10832.77|0
1649169530000|2022-04-05 14:38:50|10832.92|10832.92|10830.2|10830.2|10832.92|10832.92|10830.2|10830.2|0
1649169540000|2022-04-05 14:39:00|10830.7|10830.7|10830.31|10830.31|10831.47|10831.47|10830.31|10830.31|0
1649169550000|2022-04-05 14:39:10|10829.13|10829.13|10829.13|10829.13|10829.13|10829.13|10829.13|10829.13|0
1649169560000|2022-04-05 14:39:20|10829.55|10829.55|10830.52|10830.52|10830.52|10830.52|10829.34|10829.34|0
1649169570000|2022-04-05 14:39:30|10830.72|10830.72|10829.54|10829.54|10830.72|10830.72|10829.54|10829.54|0
1649169580000|2022-04-05 14:39:40|10829.94|10829.94|10829.82|10829.82|10829.94|10829.94|10829.82|10829.82|0
1649169600000|2022-04-05 14:40:00|10831.78|10831.78|10832.17|10832.17|10832.17|10832.17|10831.78|10831.78|0
1649169610000|2022-04-05 14:40:10|10832.43|10832.43|10832.47|10832.47|10832.67|10832.67|10832.43|10832.43|0
1649169620000|2022-04-05 14:40:20|10833.47|10833.47|10833.47|10833.47|10833.47|10833.47|10833.47|10833.47|0
1649169630000|2022-04-05 14:40:30|10833.59|10833.59|10837.55|10837.55|10837.55|10837.55|10833.59|10833.59|0
1649169640000|2022-04-05 14:40:40|10837.86|10837.86|10838.26|10838.26|10838.26|10838.26|10837.86|10837.86|0
1649169650000|2022-04-05 14:40:50|10838.38|10838.38|10838.38|10838.38|10838.38|10838.38|10838.38|10838.38|0
1649169660000|2022-04-05 14:41:00|10838.53|10838.53|10838.61|10838.61|10838.61|10838.61|10838.53|10838.53|0
1649169670000|2022-04-05 14:41:10|10839.44|10839.44|10840.58|10840.58|10840.58|10840.58|10839.44|10839.44|0
1649169680000|2022-04-05 14:41:20|10840.7|10840.7|10840.86|10840.86|10840.86|10840.86|10840.7|10840.7|0
1649169690000|2022-04-05 14:41:30|10839.67|10839.67|10839.66|10839.66|10839.89|10839.89|10839.49|10839.49|0
1649169710000|2022-04-05 14:41:50|10839.87|10839.87|10839.08|10839.08|10839.87|10839.87|10839.08|10839.08|0
1649169720000|2022-04-05 14:42:00|10839.29|10839.29|10839.47|10839.47|10839.47|10839.47|10839.29|10839.29|0
1649169730000|2022-04-05 14:42:10|10840.65|10840.65|10840.84|10840.84|10842.02|10842.02|10840.65|10840.65|0
1649169740000|2022-04-05 14:42:20|10840.95|10840.95|10841.35|10841.35|10841.35|10841.35|10840.95|10840.95|0
1649169750000|2022-04-05 14:42:30|10843.3|10843.3|10843.81|10843.81|10844.22|10844.22|10842.9|10842.9|0
1649169760000|2022-04-05 14:42:40|10843.93|10843.93|10846|10846|10846|10846|10843.93|10843.93|0
1649169770000|2022-04-05 14:42:50|10846.34|10846.34|10845.53|10845.53|10846.51|10846.51|10845.53|10845.53|0
1649169780000|2022-04-05 14:43:00|10845.65|10845.65|10845.73|10845.73|10845.73|10845.73|10845.65|10845.65|0
1649169800000|2022-04-05 14:43:20|10845.94|10845.94|10845.94|10845.94|10845.94|10845.94|10845.94|10845.94|0
1649169810000|2022-04-05 14:43:30|10846.01|10846.01|10846.01|10846.01|10846.01|10846.01|10846.01|10846.01|0
1649169820000|2022-04-05 14:43:40|10845.67|10845.67|10845.9|10845.9|10845.9|10845.9|10845.67|10845.67|0
1649169830000|2022-04-05 14:43:50|10846.88|10846.88|10846.88|10846.88|10846.88|10846.88|10846.88|10846.88|0
1649169840000|2022-04-05 14:44:00|10846.76|10846.76|10846.76|10846.76|10846.76|10846.76|10846.76|10846.76|0
1649169850000|2022-04-05 14:44:10|10846.56|10846.56|10847.54|10847.54|10847.54|10847.54|10846.56|10846.56|0
1649169860000|2022-04-05 14:44:20|10846.35|10846.35|10847.54|10847.54|10847.54|10847.54|10846.35|10846.35|0
1649169870000|2022-04-05 14:44:30|10847.42|10847.42|10847.44|10847.44|10847.44|10847.44|10847.42|10847.42|0
1649169880000|2022-04-05 14:44:40|10847.23|10847.23|10847.29|10847.29|10847.29|10847.29|10846.81|10846.81|0
1649169890000|2022-04-05 14:44:50|10846.89|10846.89|10844.73|10844.73|10846.89|10846.89|10844.73|10844.73|0
1649169900000|2022-04-05 14:45:00|10844.35|10844.35|10841.36|10841.36|10844.35|10844.35|10841.15|10841.15|0
1649169930000|2022-04-05 14:45:30|10841.25|10841.25|10840.06|10840.06|10841.25|10841.25|10840.06|10840.06|0
1649169940000|2022-04-05 14:45:40|10840.46|10840.46|10842.96|10842.96|10842.96|10842.96|10840.38|10840.38|0
1649169950000|2022-04-05 14:45:50|10842.87|10842.87|10842.87|10842.87|10842.87|10842.87|10842.87|10842.87|0
1649169960000|2022-04-05 14:46:00|10842.72|10842.72|10842.75|10842.75|10842.75|10842.75|10842.64|10842.64|0
1649169970000|2022-04-05 14:46:10|10842.88|10842.88|10840.93|10840.93|10842.88|10842.88|10840.93|10840.93|0
1649169980000|2022-04-05 14:46:20|10840.67|10840.67|10841.65|10841.65|10841.65|10841.65|10840.67|10840.67|0
1649170020000|2022-04-05 14:47:00|10840.47|10840.47|10840.62|10840.62|10840.62|10840.62|10840.47|10840.47|0
1649170030000|2022-04-05 14:47:10|10840.82|10840.82|10840.8|10840.8|10840.94|10840.94|10840.68|10840.68|0
1649170040000|2022-04-05 14:47:20|10841.1|10841.1|10840.42|10840.42|10841.1|10841.1|10840.42|10840.42|0
1649170050000|2022-04-05 14:47:30|10838.47|10838.47|10838.56|10838.56|10839.54|10839.54|10838.47|10838.47|0
1649170060000|2022-04-05 14:47:40|10838.16|10838.16|10838.16|10838.16|10838.16|10838.16|10838.16|10838.16|0
1649170070000|2022-04-05 14:47:50|10837.96|10837.96|10839.57|10839.57|10839.57|10839.57|10837.96|10837.96|0
1649170080000|2022-04-05 14:48:00|10839.97|10839.97|10839.28|10839.28|10840.08|10840.08|10839.28|10839.28|0
1649170100000|2022-04-05 14:48:20|10839.2|10839.2|10839.2|10839.2|10839.2|10839.2|10839.2|10839.2|0
1649170110000|2022-04-05 14:48:30|10839.02|10839.02|10839.26|10839.26|10839.53|10839.53|10839.02|10839.02|0
1649170120000|2022-04-05 14:48:40|10839.07|10839.07|10843.19|10843.19|10843.19|10843.19|10839.07|10839.07|0
1649170130000|2022-04-05 14:48:50|10843.62|10843.62|10843.62|10843.62|10843.62|10843.62|10843.62|10843.62|0
1649170140000|2022-04-05 14:49:00|10843.82|10843.82|10843.82|10843.82|10843.82|10843.82|10843.82|10843.82|0
1649170150000|2022-04-05 14:49:10|10844.22|10844.22|10842.2|10842.2|10844.22|10844.22|10842.2|10842.2|0
1649170160000|2022-04-05 14:49:20|10842.41|10842.41|10842.2|10842.2|10842.41|10842.41|10842.2|10842.2|0
1649170170000|2022-04-05 14:49:30|10842.13|10842.13|10842.74|10842.74|10842.74|10842.74|10842.13|10842.13|0
1649170180000|2022-04-05 14:49:40|10843.72|10843.72|10843.72|10843.72|10843.72|10843.72|10843.72|10843.72|0
1649170190000|2022-04-05 14:49:50|10843.78|10843.78|10843.78|10843.78|10843.78|10843.78|10843.78|10843.78|0
1649170200000|2022-04-05 14:50:00|10843.85|10843.85|10843.85|10843.85|10843.85|10843.85|10843.85|10843.85|0
1649170210000|2022-04-05 14:50:10|10844.06|10844.06|10846.46|10846.46|10846.55|10846.55|10844.06|10844.06|0
1649170230000|2022-04-05 14:50:30|10846.25|10846.25|10846.14|10846.14|10846.37|10846.37|10846.14|10846.14|0
1649170240000|2022-04-05 14:50:40|10845.91|10845.91|10845.31|10845.31|10845.91|10845.91|10845.31|10845.31|0
1649170260000|2022-04-05 14:51:00|10844.12|10844.12|10842.8|10842.8|10844.12|10844.12|10842.8|10842.8|0
1649170270000|2022-04-05 14:51:10|10843.06|10843.06|10842.71|10842.71|10843.06|10843.06|10842.58|10842.58|0
1649170280000|2022-04-05 14:51:20|10842.58|10842.58|10842.93|10842.93|10842.93|10842.93|10841.53|10841.53|0
1649170290000|2022-04-05 14:51:30|10841.75|10841.75|10841.75|10841.75|10841.75|10841.75|10841.75|10841.75|0
1649170300000|2022-04-05 14:51:40|10842.93|10842.93|10842.93|10842.93|10842.93|10842.93|10842.93|10842.93|0
1649170310000|2022-04-05 14:51:50|10842.53|10842.53|10841.56|10841.56|10842.74|10842.74|10841.56|10841.56|0
1649170320000|2022-04-05 14:52:00|10841.96|10841.96|10841.96|10841.96|10841.96|10841.96|10841.96|10841.96|0
1649170340000|2022-04-05 14:52:20|10842.07|10842.07|10842.07|10842.07|10842.07|10842.07|10842.07|10842.07|0
1649170350000|2022-04-05 14:52:30|10842.19|10842.19|10842.83|10842.83|10842.83|10842.83|10842.19|10842.19|0
1649170360000|2022-04-05 14:52:40|10844.79|10844.79|10844.39|10844.39|10844.79|10844.79|10844.39|10844.39|0
1649170380000|2022-04-05 14:53:00|10844.32|10844.32|10844.57|10844.57|10844.84|10844.84|10844.32|10844.32|0
1649170390000|2022-04-05 14:53:10|10844.42|10844.42|10844|10844|10844.42|10844.42|10844|10844|0
1649170420000|2022-04-05 14:53:40|10845.95|10845.95|10845.95|10845.95|10845.95|10845.95|10845.95|10845.95|0
1649170430000|2022-04-05 14:53:50|10846.15|10846.15|10846.88|10846.88|10847.29|10847.29|10846.15|10846.15|0
1649170440000|2022-04-05 14:54:00|10847.89|10847.89|10852.45|10852.45|10852.45|10852.45|10847.89|10847.89|0
1649170450000|2022-04-05 14:54:10|10853.63|10853.63|10853.28|10853.28|10853.63|10853.63|10853.28|10853.28|0
1649170460000|2022-04-05 14:54:20|10853.4|10853.4|10853.71|10853.71|10853.71|10853.71|10853.17|10853.17|0
1649170470000|2022-04-05 14:54:30|10853.49|10853.49|10852.99|10852.99|10853.49|10853.49|10852.99|10852.99|0
1649170490000|2022-04-05 14:54:50|10851.81|10851.81|10852.99|10852.99|10852.99|10852.99|10851.81|10851.81|0
1649170510000|2022-04-05 14:55:10|10851.81|10851.81|10852.83|10852.83|10852.99|10852.99|10851.81|10851.81|0
1649170520000|2022-04-05 14:55:20|10851.64|10851.64|10852.16|10852.16|10852.16|10852.16|10851.64|10851.64|0
1649170530000|2022-04-05 14:55:30|10851.76|10851.76|10850.65|10850.65|10851.76|10851.76|10850.65|10850.65|0
1649170540000|2022-04-05 14:55:40|10850.25|10850.25|10847.32|10847.32|10850.25|10850.25|10847.32|10847.32|0
1649170550000|2022-04-05 14:55:50|10846|10846|10845.87|10845.87|10846|10846|10845.87|10845.87|0
1649170560000|2022-04-05 14:56:00|10845.47|10845.47|10843.29|10843.29|10845.47|10845.47|10842.31|10842.31|0
1649170570000|2022-04-05 14:56:10|10842.1|10842.1|10840.15|10840.15|10842.1|10842.1|10840.15|10840.15|0
1649170580000|2022-04-05 14:56:20|10839.75|10839.75|10839.36|10839.36|10839.75|10839.75|10839.36|10839.36|0
1649170590000|2022-04-05 14:56:30|10839.75|10839.75|10839.93|10839.93|10840.14|10840.14|10839.75|10839.75|0
1649170600000|2022-04-05 14:56:40|10839.91|10839.91|10839.68|10839.68|10839.91|10839.91|10839.68|10839.68|0
1649170610000|2022-04-05 14:56:50|10838.49|10838.49|10837.31|10837.31|10838.49|10838.49|10837.31|10837.31|0
1649170620000|2022-04-05 14:57:00|10837.2|10837.2|10837.94|10837.94|10838.18|10838.18|10836.99|10836.99|0
1649170630000|2022-04-05 14:57:10|10836.76|10836.76|10838.72|10838.72|10838.72|10838.72|10836.76|10836.76|0
1649170640000|2022-04-05 14:57:20|10839.9|10839.9|10839.9|10839.9|10841.08|10841.08|10839.9|10839.9|0
1649170650000|2022-04-05 14:57:30|10840.05|10840.05|10840.18|10840.18|10840.18|10840.18|10840.05|10840.05|0
1649170660000|2022-04-05 14:57:40|10839.97|10839.97|10839.71|10839.71|10839.97|10839.97|10839.71|10839.71|0
1649170680000|2022-04-05 14:58:00|10840.21|10840.21|10842.13|10842.13|10842.43|10842.43|10840.21|10840.21|0
1649170690000|2022-04-05 14:58:10|10841.82|10841.82|10840.36|10840.36|10841.82|10841.82|10840.24|10840.24|0
1649170700000|2022-04-05 14:58:20|10840.26|10840.26|10840.58|10840.58|10840.73|10840.73|10840.26|10840.26|0
1649170710000|2022-04-05 14:58:30|10840.48|10840.48|10840.97|10840.97|10841.09|10841.09|10840.18|10840.18|0
1649170720000|2022-04-05 14:58:40|10840.9|10840.9|10840.98|10840.98|10840.98|10840.98|10840.9|10840.9|0
1649170730000|2022-04-05 14:58:50|10839.8|10839.8|10840.6|10840.6|10841.78|10841.78|10839.8|10839.8|0
1649170740000|2022-04-05 14:59:00|10840.5|10840.5|10841.81|10841.81|10841.81|10841.81|10840.5|10840.5|0
1649170750000|2022-04-05 14:59:10|10841.69|10841.69|10841.69|10841.69|10841.69|10841.69|10841.69|10841.69|0
1649170760000|2022-04-05 14:59:20|10842.1|10842.1|10843.51|10843.51|10843.69|10843.69|10842.1|10842.1|0
1649170770000|2022-04-05 14:59:30|10843.81|10843.81|10842.92|10842.92|10843.81|10843.81|10842.52|10842.52|0
1649170780000|2022-04-05 14:59:40|10843|10843|10842.94|10842.94|10843|10843|10842.84|10842.84|0
1649170790000|2022-04-05 14:59:50|10842.86|10842.86|10843.32|10843.32|10843.32|10843.32|10842.86|10842.86|0
1649170800000|2022-04-05 15:00:00|10843.22|10843.22|10843.22|10843.22|10843.22|10843.22|10843.22|10843.22|0
1649170810000|2022-04-05 15:00:10|10844.23|10844.23|10842.42|10842.42|10844.23|10844.23|10842.42|10842.42|0
1649170820000|2022-04-05 15:00:20|10842.92|10842.92|10841.77|10841.77|10843.27|10843.27|10841.77|10841.77|0
1649170830000|2022-04-05 15:00:30|10841.97|10841.97|10843.14|10843.14|10843.14|10843.14|10841.85|10841.85|0
1649170840000|2022-04-05 15:00:40|10841.76|10841.76|10840.13|10840.13|10841.76|10841.76|10840.13|10840.13|0
1649170850000|2022-04-05 15:00:50|10840.33|10840.33|10840.13|10840.13|10840.33|10840.33|10840.13|10840.13|0
1649170860000|2022-04-05 15:01:00|10840.24|10840.24|10841.52|10841.52|10841.62|10841.62|10840.24|10840.24|0
1649170870000|2022-04-05 15:01:10|10841.31|10841.31|10841.1|10841.1|10841.31|10841.31|10841.1|10841.1|0
1649170890000|2022-04-05 15:01:30|10841.17|10841.17|10841.17|10841.17|10841.17|10841.17|10841.17|10841.17|0
1649170910000|2022-04-05 15:01:50|10839.99|10839.99|10840.17|10840.17|10840.17|10840.17|10839.99|10839.99|0
1649170920000|2022-04-05 15:02:00|10839.78|10839.78|10841.88|10841.88|10841.88|10841.88|10839.52|10839.52|0
1649170930000|2022-04-05 15:02:10|10839.52|10839.52|10841.13|10841.13|10841.13|10841.13|10839.52|10839.52|0
1649170950000|2022-04-05 15:02:30|10841.05|10841.05|10841.18|10841.18|10841.18|10841.18|10841.05|10841.05|0
1649170980000|2022-04-05 15:03:00|10840|10840|10842.36|10842.36|10842.36|10842.36|10840|10840|0
1649170990000|2022-04-05 15:03:10|10842.28|10842.28|10842.28|10842.28|10842.28|10842.28|10842.28|10842.28|0
1649171000000|2022-04-05 15:03:20|10842.16|10842.16|10842.16|10842.16|10842.16|10842.16|10842.16|10842.16|0
1649171010000|2022-04-05 15:03:30|10842.32|10842.32|10842.32|10842.32|10842.32|10842.32|10842.32|10842.32|0
1649171020000|2022-04-05 15:03:40|10841.14|10841.14|10839.96|10839.96|10841.14|10841.14|10839.96|10839.96|0
1649171030000|2022-04-05 15:03:50|10839.98|10839.98|10838.36|10838.36|10839.98|10839.98|10838.29|10838.29|0
1649171040000|2022-04-05 15:04:00|10838.01|10838.01|10838.01|10838.01|10838.01|10838.01|10838.01|10838.01|0
1649171050000|2022-04-05 15:04:10|10838.17|10838.17|10838.17|10838.17|10838.17|10838.17|10838.17|10838.17|0
1649171060000|2022-04-05 15:04:20|10836.99|10836.99|10836.78|10836.78|10836.99|10836.99|10836.78|10836.78|0
1649171080000|2022-04-05 15:04:40|10837.22|10837.22|10839.18|10839.18|10839.18|10839.18|10837.22|10837.22|0
1649171090000|2022-04-05 15:04:50|10840.36|10840.36|10839.28|10839.28|10840.36|10840.36|10839.18|10839.18|0
1649171100000|2022-04-05 15:05:00|10839.16|10839.16|10840.11|10840.11|10840.11|10840.11|10838.71|10838.71|0
1649171110000|2022-04-05 15:05:10|10839.98|10839.98|10838.79|10838.79|10839.98|10839.98|10838.79|10838.79|0
1649171150000|2022-04-05 15:05:50|10838.56|10838.56|10838.68|10838.68|10838.68|10838.68|10838.56|10838.56|0
1649171170000|2022-04-05 15:06:10|10838.81|10838.81|10838.57|10838.57|10838.97|10838.97|10838.41|10838.41|0
1649171180000|2022-04-05 15:06:20|10838.46|10838.46|10839.25|10839.25|10839.25|10839.25|10838.46|10838.46|0
1649171190000|2022-04-05 15:06:30|10839.18|10839.18|10839.18|10839.18|10839.18|10839.18|10839.18|10839.18|0
1649171200000|2022-04-05 15:06:40|10838.97|10838.97|10838.57|10838.57|10838.97|10838.97|10838.57|10838.57|0
1649171210000|2022-04-05 15:06:50|10838.22|10838.22|10838.06|10838.06|10838.32|10838.32|10838.06|10838.06|0
1649171230000|2022-04-05 15:07:10|10837.93|10837.93|10837.82|10837.82|10837.93|10837.93|10837.82|10837.82|0
1649171240000|2022-04-05 15:07:20|10837.7|10837.7|10837.7|10837.7|10837.7|10837.7|10837.7|10837.7|0
1649171250000|2022-04-05 15:07:30|10837.85|10837.85|10838.4|10838.4|10838.4|10838.4|10837.85|10837.85|0
1649171270000|2022-04-05 15:07:50|10838.17|10838.17|10838.17|10838.17|10838.17|10838.17|10838.17|10838.17|0
1649171280000|2022-04-05 15:08:00|10838.05|10838.05|10839.35|10839.35|10839.35|10839.35|10838.05|10838.05|0
1649171290000|2022-04-05 15:08:10|10838.86|10838.86|10835.93|10835.93|10838.86|10838.86|10835.93|10835.93|0
1649171300000|2022-04-05 15:08:20|10836.05|10836.05|10836.05|10836.05|10836.05|10836.05|10836.05|10836.05|0
1649171310000|2022-04-05 15:08:30|10835.92|10835.92|10835.92|10835.92|10835.92|10835.92|10835.92|10835.92|0
1649171320000|2022-04-05 15:08:40|10834.94|10834.94|10835.16|10835.16|10835.16|10835.16|10834.94|10834.94|0
1649171340000|2022-04-05 15:09:00|10835.23|10835.23|10835.02|10835.02|10835.23|10835.23|10835.02|10835.02|0
1649171350000|2022-04-05 15:09:10|10836.2|10836.2|10836.61|10836.61|10836.61|10836.61|10835.23|10835.23|0
1649171370000|2022-04-05 15:09:30|10836.81|10836.81|10837.13|10837.13|10837.13|10837.13|10836.81|10836.81|0
1649171380000|2022-04-05 15:09:40|10836.15|10836.15|10836.15|10836.15|10836.15|10836.15|10836.15|10836.15|0
1649171390000|2022-04-05 15:09:50|10836.04|10836.04|10836.24|10836.24|10837.22|10837.22|10835.06|10835.06|0
1649171400000|2022-04-05 15:10:00|10838.19|10838.19|10838.7|10838.7|10838.7|10838.7|10838.19|10838.19|0
1649171410000|2022-04-05 15:10:10|10837.72|10837.72|10839.25|10839.25|10839.25|10839.25|10837.72|10837.72|0
1649171420000|2022-04-05 15:10:20|10838.27|10838.27|10838.67|10838.67|10838.67|10838.67|10838.27|10838.27|0
1649171430000|2022-04-05 15:10:30|10838.87|10838.87|10836.66|10836.66|10838.87|10838.87|10836.66|10836.66|0
1649171440000|2022-04-05 15:10:40|10837.13|10837.13|10837.98|10837.98|10838.11|10838.11|10836.66|10836.66|0
1649171450000|2022-04-05 15:10:50|10838.11|10838.11|10838.29|10838.29|10838.29|10838.29|10838.11|10838.11|0
1649171460000|2022-04-05 15:11:00|10838.39|10838.39|10838.16|10838.16|10838.39|10838.39|10838.16|10838.16|0
1649171470000|2022-04-05 15:11:10|10838.28|10838.28|10838.28|10838.28|10838.28|10838.28|10838.28|10838.28|0
1649171480000|2022-04-05 15:11:20|10838.63|10838.63|10839.22|10839.22|10839.22|10839.22|10838.63|10838.63|0
1649171490000|2022-04-05 15:11:30|10838.99|10838.99|10838.78|10838.78|10838.99|10838.99|10838.78|10838.78|0
1649171500000|2022-04-05 15:11:40|10839.76|10839.76|10839.76|10839.76|10839.76|10839.76|10839.76|10839.76|0
1649171510000|2022-04-05 15:11:50|10839.36|10839.36|10839|10839|10839.36|10839.36|10838.39|10838.39|0
1649171520000|2022-04-05 15:12:00|10839.08|10839.08|10839.17|10839.17|10839.17|10839.17|10839.08|10839.08|0
1649171530000|2022-04-05 15:12:10|10839.06|10839.06|10841.43|10841.43|10841.43|10841.43|10839.06|10839.06|0
1649171540000|2022-04-05 15:12:20|10841.64|10841.64|10842.38|10842.38|10842.38|10842.38|10841.64|10841.64|0
1649171560000|2022-04-05 15:12:40|10843.36|10843.36|10842.85|10842.85|10843.36|10843.36|10842.85|10842.85|0
1649171580000|2022-04-05 15:13:00|10841.67|10841.67|10841.04|10841.04|10842.85|10842.85|10840.69|10840.69|0
1649171590000|2022-04-05 15:13:10|10841.2|10841.2|10841.2|10841.2|10841.2|10841.2|10841.2|10841.2|0
1649171600000|2022-04-05 15:13:20|10841.25|10841.25|10841.25|10841.25|10841.25|10841.25|10841.25|10841.25|0
1649171610000|2022-04-05 15:13:30|10842.43|10842.43|10842.43|10842.43|10842.43|10842.43|10842.43|10842.43|0
1649171620000|2022-04-05 15:13:40|10841.25|10841.25|10843.21|10843.21|10843.21|10843.21|10840.78|10840.78|0
1649171630000|2022-04-05 15:13:50|10843.32|10843.32|10843.32|10843.32|10843.32|10843.32|10843.32|10843.32|0
1649171650000|2022-04-05 15:14:10|10843.48|10843.48|10843.48|10843.48|10843.48|10843.48|10843.48|10843.48|0
1649171660000|2022-04-05 15:14:20|10843.55|10843.55|10843.28|10843.28|10843.55|10843.55|10842.59|10842.59|0
1649171670000|2022-04-05 15:14:30|10844.07|10844.07|10844.07|10844.07|10844.07|10844.07|10844.07|10844.07|0
1649171680000|2022-04-05 15:14:40|10844.2|10844.2|10843.93|10843.93|10844.4|10844.4|10843.93|10843.93|0
1649171700000|2022-04-05 15:15:00|10844.33|10844.33|10846.5|10846.5|10846.5|10846.5|10844.16|10844.16|0
1649171710000|2022-04-05 15:15:10|10845.32|10845.32|10846.67|10846.67|10847.69|10847.69|10845.32|10845.32|0
1649171720000|2022-04-05 15:15:20|10845.49|10845.49|10844.95|10844.95|10845.72|10845.72|10844.74|10844.74|0
1649171730000|2022-04-05 15:15:30|10843.98|10843.98|10843.68|10843.68|10844.4|10844.4|10843.68|10843.68|0
1649171740000|2022-04-05 15:15:40|10843.21|10843.21|10841.9|10841.9|10843.21|10843.21|10841.43|10841.43|0
1649171750000|2022-04-05 15:15:50|10841.43|10841.43|10840.47|10840.47|10841.43|10841.43|10840.47|10840.47|0
1649171760000|2022-04-05 15:16:00|10839.99|10839.99|10840.11|10840.11|10840.11|10840.11|10839.52|10839.52|0
1649171770000|2022-04-05 15:16:10|10840.61|10840.61|10840.61|10840.61|10840.61|10840.61|10840.61|10840.61|0
1649171780000|2022-04-05 15:16:20|10840.27|10840.27|10840.77|10840.77|10840.77|10840.77|10840.27|10840.27|0
1649171790000|2022-04-05 15:16:30|10840.3|10840.3|10840.31|10840.31|10840.31|10840.31|10840.2|10840.2|0
1649171800000|2022-04-05 15:16:40|10840.39|10840.39|10839.99|10839.99|10840.39|10840.39|10839.89|10839.89|0
1649171810000|2022-04-05 15:16:50|10839.87|10839.87|10839.4|10839.4|10839.87|10839.87|10839.4|10839.4|0
1649171820000|2022-04-05 15:17:00|10839.2|10839.2|10839.2|10839.2|10839.2|10839.2|10839.2|10839.2|0
1649171840000|2022-04-05 15:17:20|10838.22|10838.22|10838.22|10838.22|10838.22|10838.22|10838.22|10838.22|0
1649171850000|2022-04-05 15:17:30|10838.32|10838.32|10838.32|10838.32|10838.32|10838.32|10838.32|10838.32|0
1649171870000|2022-04-05 15:17:50|10838.19|10838.19|10838.19|10838.19|10838.19|10838.19|10838.19|10838.19|0
1649171880000|2022-04-05 15:18:00|10838.54|10838.54|10838.46|10838.46|10838.54|10838.54|10838.46|10838.46|0
1649171900000|2022-04-05 15:18:20|10838.25|10838.25|10838.25|10838.25|10838.25|10838.25|10838.25|10838.25|0
1649171910000|2022-04-05 15:18:30|10838.36|10838.36|10838.46|10838.46|10838.71|10838.71|10838.36|10838.36|0
1649171920000|2022-04-05 15:18:40|10838.06|10838.06|10836.74|10836.74|10838.06|10838.06|10836.74|10836.74|0
1649171930000|2022-04-05 15:18:50|10837.08|10837.08|10834.75|10834.75|10837.08|10837.08|10834.7|10834.7|0
1649171940000|2022-04-05 15:19:00|10834.53|10834.53|10834.56|10834.56|10834.88|10834.88|10834.35|10834.35|0
1649171950000|2022-04-05 15:19:10|10834.43|10834.43|10834.43|10834.43|10834.43|10834.43|10834.09|10834.09|0
1649171960000|2022-04-05 15:19:20|10834.31|10834.31|10831.79|10831.79|10834.31|10834.31|10831.79|10831.79|0
1649171980000|2022-04-05 15:19:40|10831.32|10831.32|10831.32|10831.32|10831.32|10831.32|10831.32|10831.32|0
1649171990000|2022-04-05 15:19:50|10830.63|10830.63|10830.09|10830.09|10830.63|10830.63|10830.09|10830.09|0
1649172000000|2022-04-05 15:20:00|10830.35|10830.35|10830.75|10830.75|10830.75|10830.75|10830.35|10830.35|0
1649172010000|2022-04-05 15:20:10|10830.27|10830.27|10831.04|10831.04|10831.04|10831.04|10830.18|10830.18|0
1649172020000|2022-04-05 15:20:20|10833.97|10833.97|10835.3|10835.3|10835.42|10835.42|10833.97|10833.97|0
1649172040000|2022-04-05 15:20:40|10835.38|10835.38|10834.91|10834.91|10835.38|10835.38|10834.91|10834.91|0
1649172050000|2022-04-05 15:20:50|10834.81|10834.81|10832.53|10832.53|10834.81|10834.81|10832.53|10832.53|0
1649172060000|2022-04-05 15:21:00|10832.64|10832.64|10833.08|10833.08|10833.08|10833.08|10832.56|10832.56|0
1649172070000|2022-04-05 15:21:10|10833.16|10833.16|10833.16|10833.16|10833.16|10833.16|10833.16|10833.16|0
1649172080000|2022-04-05 15:21:20|10833.24|10833.24|10833.58|10833.58|10833.58|10833.58|10833.24|10833.24|0
1649172090000|2022-04-05 15:21:30|10833.76|10833.76|10834.67|10834.67|10834.74|10834.74|10833.76|10833.76|0
1649172100000|2022-04-05 15:21:40|10834.19|10834.19|10833.34|10833.34|10834.28|10834.28|10831.85|10831.85|0
1649172110000|2022-04-05 15:21:50|10832.86|10832.86|10832.68|10832.68|10832.86|10832.86|10832.68|10832.68|0
1649172150000|2022-04-05 15:22:30|10832.86|10832.86|10831.98|10831.98|10832.86|10832.86|10831.98|10831.98|0
1649172160000|2022-04-05 15:22:40|10831.59|10831.59|10831.98|10831.98|10831.98|10831.98|10831.59|10831.59|0
1649172170000|2022-04-05 15:22:50|10831.01|10831.01|10830.14|10830.14|10831.01|10831.01|10828.69|10828.69|0
1649172180000|2022-04-05 15:23:00|10829.66|10829.66|10830.61|10830.61|10830.61|10830.61|10829.66|10829.66|0
1649172190000|2022-04-05 15:23:10|10830.87|10830.87|10830.8|10830.8|10830.87|10830.87|10830.8|10830.8|0
1649172200000|2022-04-05 15:23:20|10830.88|10830.88|10829.9|10829.9|10830.88|10830.88|10829.9|10829.9|0
1649172210000|2022-04-05 15:23:30|10828.93|10828.93|10828.3|10828.3|10828.93|10828.93|10828.3|10828.3|0
1649172220000|2022-04-05 15:23:40|10829.28|10829.28|10830.56|10830.56|10831.43|10831.43|10829.28|10829.28|0
1649172230000|2022-04-05 15:23:50|10830.79|10830.79|10831.06|10831.06|10831.06|10831.06|10830.72|10830.72|0
1649172240000|2022-04-05 15:24:00|10830.09|10830.09|10830.2|10830.2|10830.2|10830.2|10830.09|10830.09|0
1649172250000|2022-04-05 15:24:10|10830|10830|10829.22|10829.22|10830|10830|10829.22|10829.22|0
1649172260000|2022-04-05 15:24:20|10828.75|10828.75|10829.52|10829.52|10829.91|10829.91|10828.49|10828.49|0
1649172280000|2022-04-05 15:24:40|10829.91|10829.91|10829.87|10829.87|10830.04|10830.04|10829.64|10829.64|0
1649172290000|2022-04-05 15:24:50|10830.35|10830.35|10830.35|10830.35|10830.35|10830.35|10830.35|10830.35|0
1649172300000|2022-04-05 15:25:00|10830.17|10830.17|10830.53|10830.53|10830.93|10830.93|10829.74|10829.74|0
1649172310000|2022-04-05 15:25:10|10830.13|10830.13|10829.75|10829.75|10830.34|10830.34|10829.75|10829.75|0
1649172320000|2022-04-05 15:25:20|10829.6|10829.6|10829.81|10829.81|10829.81|10829.81|10829.6|10829.6|0
1649172330000|2022-04-05 15:25:30|10829.33|10829.33|10829.33|10829.33|10829.33|10829.33|10829.33|10829.33|0
1649172340000|2022-04-05 15:25:40|10829.4|10829.4|10830.38|10830.38|10830.38|10830.38|10829.4|10829.4|0
1649172350000|2022-04-05 15:25:50|10829.9|10829.9|10830.71|10830.71|10830.71|10830.71|10829.56|10829.56|0
1649172360000|2022-04-05 15:26:00|10830.45|10830.45|10830.19|10830.19|10830.71|10830.71|10830.19|10830.19|0
1649172370000|2022-04-05 15:26:10|10830.21|10830.21|10829.74|10829.74|10830.41|10830.41|10829.74|10829.74|0
1649172380000|2022-04-05 15:26:20|10829.53|10829.53|10830.55|10830.55|10830.55|10830.55|10829.53|10829.53|0
1649172390000|2022-04-05 15:26:30|10830.5|10830.5|10830.43|10830.43|10830.5|10830.5|10829.44|10829.44|0
1649172400000|2022-04-05 15:26:40|10830.77|10830.77|10831.75|10831.75|10831.75|10831.75|10830.77|10830.77|0
1649172410000|2022-04-05 15:26:50|10831.81|10831.81|10831.83|10831.83|10832.25|10832.25|10831.81|10831.81|0
1649172420000|2022-04-05 15:27:00|10831.36|10831.36|10831.7|10831.7|10831.7|10831.7|10831.36|10831.36|0
1649172430000|2022-04-05 15:27:10|10831.3|10831.3|10832.09|10832.09|10832.44|10832.44|10831.3|10831.3|0
1649172440000|2022-04-05 15:27:20|10832.03|10832.03|10833.42|10833.42|10833.42|10833.42|10831.87|10831.87|0
1649172450000|2022-04-05 15:27:30|10833.82|10833.82|10833.42|10833.42|10833.82|10833.82|10833.42|10833.42|0
1649172460000|2022-04-05 15:27:40|10833.9|10833.9|10834.77|10834.77|10834.84|10834.84|10833.9|10833.9|0
1649172470000|2022-04-05 15:27:50|10835.46|10835.46|10836.8|10836.8|10836.91|10836.91|10835.46|10835.46|0
1649172480000|2022-04-05 15:28:00|10836.73|10836.73|10837.17|10837.17|10837.2|10837.2|10836.22|10836.22|0
1649172490000|2022-04-05 15:28:10|10836.7|10836.7|10839.62|10839.62|10839.62|10839.62|10836.7|10836.7|0
1649172500000|2022-04-05 15:28:20|10839.44|10839.44|10840.68|10840.68|10842.13|10842.13|10838.96|10838.96|0
1649172510000|2022-04-05 15:28:30|10841.16|10841.16|10841.16|10841.16|10841.16|10841.16|10841.16|10841.16|0
1649172520000|2022-04-05 15:28:40|10841.05|10841.05|10841.03|10841.03|10841.05|10841.05|10840.95|10840.95|0
1649172530000|2022-04-05 15:28:50|10840.96|10840.96|10841.56|10841.56|10841.56|10841.56|10840.91|10840.91|0
1649172540000|2022-04-05 15:29:00|10841.35|10841.35|10839.29|10839.29|10842.33|10842.33|10838.2|10838.2|0
1649172550000|2022-04-05 15:29:10|10839.63|10839.63|10842.24|10842.24|10842.93|10842.93|10839.53|10839.53|0
1649172560000|2022-04-05 15:29:20|10842.03|10842.03|10840.46|10840.46|10842.03|10842.03|10840.46|10840.46|0
1649172570000|2022-04-05 15:29:30|10840.72|10840.72|10840.16|10840.16|10840.72|10840.72|10840.16|10840.16|0
1649172580000|2022-04-05 15:29:40|10842.05|10842.05|10842.68|10842.68|10843.6|10843.6|10840.62|10840.62|0
1649172590000|2022-04-05 15:29:50|10842.58|10842.58|10844.78|10844.78|10845.05|10845.05|10842.58|10842.58|0
1649229300000|2022-04-06 07:15:00|10883.3|10883.3|10883.18|10883.18|10883.3|10883.3|10883.18|10883.18|0
1649229310000|2022-04-06 07:15:10|10883.06|10883.06|10881.82|10881.82|10883.18|10883.18|10881.82|10881.82|0
1649229320000|2022-04-06 07:15:20|10881.9|10881.9|10882.13|10882.13|10882.67|10882.67|10881.9|10881.9|0
1649229330000|2022-04-06 07:15:30|10882.5|10882.5|10883.68|10883.68|10883.68|10883.68|10882.5|10882.5|0
1649229340000|2022-04-06 07:15:40|10884.37|10884.37|10883.9|10883.9|10884.37|10884.37|10883.9|10883.9|0
1649229360000|2022-04-06 07:16:00|10883.79|10883.79|10883.64|10883.64|10884.09|10884.09|10883.64|10883.64|0
1649229370000|2022-04-06 07:16:10|10884.41|10884.41|10885.05|10885.05|10885.05|10885.05|10884.41|10884.41|0
1649229380000|2022-04-06 07:16:20|10886.23|10886.23|10891.11|10891.11|10891.11|10891.11|10886.23|10886.23|0
1649229390000|2022-04-06 07:16:30|10891.46|10891.46|10891.8|10891.8|10891.8|10891.8|10891.46|10891.46|0
1649229410000|2022-04-06 07:16:50|10890.09|10890.09|10890.18|10890.18|10890.18|10890.18|10890.09|10890.09|0
1649229420000|2022-04-06 07:17:00|10889.94|10889.94|10890.07|10890.07|10890.07|10890.07|10889.94|10889.94|0
1649229430000|2022-04-06 07:17:10|10890.48|10890.48|10894.85|10894.85|10894.85|10894.85|10890.48|10890.48|0
1649229440000|2022-04-06 07:17:20|10894.06|10894.06|10895.12|10895.12|10895.17|10895.17|10893.97|10893.97|0
1649229460000|2022-04-06 07:17:40|10896.13|10896.13|10896.13|10896.13|10896.13|10896.13|10896.13|10896.13|0
1649229470000|2022-04-06 07:17:50|10896.01|10896.01|10896.86|10896.86|10896.86|10896.86|10896.01|10896.01|0
1649229490000|2022-04-06 07:18:10|10897.47|10897.47|10897.31|10897.31|10897.47|10897.47|10897.21|10897.21|0
1649229500000|2022-04-06 07:18:20|10896.67|10896.67|10898.32|10898.32|10898.32|10898.32|10896.67|10896.67|0
1649229510000|2022-04-06 07:18:30|10897.55|10897.55|10898.73|10898.73|10898.73|10898.73|10897.24|10897.24|0
1649229520000|2022-04-06 07:18:40|10901.09|10901.09|10902.13|10902.13|10902.13|10902.13|10901.09|10901.09|0
1649229530000|2022-04-06 07:18:50|10902.27|10902.27|10902.71|10902.71|10902.71|10902.71|10902.27|10902.27|0
1649229540000|2022-04-06 07:19:00|10903.79|10903.79|10905.94|10905.94|10905.94|10905.94|10902.03|10902.03|0
1649229550000|2022-04-06 07:19:10|10906.25|10906.25|10906.92|10906.92|10906.92|10906.92|10905.99|10905.99|0
1649229560000|2022-04-06 07:19:20|10907.08|10907.08|10905.35|10905.35|10907.58|10907.58|10905.23|10905.23|0
1649229580000|2022-04-06 07:19:40|10905.12|10905.12|10905.12|10905.12|10905.12|10905.12|10905.12|10905.12|0
1649229600000|2022-04-06 07:20:00|10904.72|10904.72|10900.63|10900.63|10904.72|10904.72|10900.63|10900.63|0
1649229610000|2022-04-06 07:20:10|10900.51|10900.51|10900.65|10900.65|10900.65|10900.65|10900.51|10900.51|0
1649229630000|2022-04-06 07:20:30|10900.54|10900.54|10900.54|10900.54|10900.54|10900.54|10900.54|10900.54|0
1649229640000|2022-04-06 07:20:40|10895.45|10895.45|10893.53|10893.53|10895.45|10895.45|10893.53|10893.53|0
1649229650000|2022-04-06 07:20:50|10891.87|10891.87|10890.99|10890.99|10891.87|10891.87|10890.49|10890.49|0
1649229660000|2022-04-06 07:21:00|10891.07|10891.07|10891.99|10891.99|10891.99|10891.99|10890.15|10890.15|0
1649229670000|2022-04-06 07:21:10|10892.6|10892.6|10885.99|10885.99|10892.6|10892.6|10885.99|10885.99|0
1649229680000|2022-04-06 07:21:20|10885.04|10885.04|10888.14|10888.14|10888.14|10888.14|10885.04|10885.04|0
1649229690000|2022-04-06 07:21:30|10889.32|10889.32|10886.88|10886.88|10889.32|10889.32|10886.88|10886.88|0
1649229720000|2022-04-06 07:22:00|10886.98|10886.98|10886.83|10886.83|10886.98|10886.98|10885.67|10885.67|0
1649229730000|2022-04-06 07:22:10|10887.14|10887.14|10889.28|10889.28|10889.28|10889.28|10887.14|10887.14|0
1649229740000|2022-04-06 07:22:20|10887.33|10887.33|10885.83|10885.83|10887.67|10887.67|10885.83|10885.83|0
1649229750000|2022-04-06 07:22:30|10885.44|10885.44|10885.24|10885.24|10885.58|10885.58|10885.19|10885.19|0
1649229760000|2022-04-06 07:22:40|10884.9|10884.9|10884.49|10884.49|10884.9|10884.9|10884.49|10884.49|0
1649229770000|2022-04-06 07:22:50|10886.44|10886.44|10886.44|10886.44|10886.44|10886.44|10886.44|10886.44|0
1649229780000|2022-04-06 07:23:00|10887.52|10887.52|10890.19|10890.19|10890.19|10890.19|10887.52|10887.52|0
1649229790000|2022-04-06 07:23:10|10890.53|10890.53|10896.89|10896.89|10896.89|10896.89|10890.53|10890.53|0
1649229800000|2022-04-06 07:23:20|10896.5|10896.5|10898.24|10898.24|10899.01|10899.01|10896.5|10896.5|0
1649229820000|2022-04-06 07:23:40|10899.45|10899.45|10899.71|10899.71|10899.84|10899.84|10899.45|10899.45|0
1649229830000|2022-04-06 07:23:50|10900.09|10900.09|10898.14|10898.14|10900.09|10900.09|10898.14|10898.14|0
1649229840000|2022-04-06 07:24:00|10897.62|10897.62|10897.62|10897.62|10897.62|10897.62|10897.62|10897.62|0
1649229850000|2022-04-06 07:24:10|10896.44|10896.44|10895.18|10895.18|10896.44|10896.44|10895.18|10895.18|0
1649229870000|2022-04-06 07:24:30|10894.95|10894.95|10894.87|10894.87|10895.18|10895.18|10894.87|10894.87|0
1649229880000|2022-04-06 07:24:40|10891.43|10891.43|10890.96|10890.96|10891.43|10891.43|10890.96|10890.96|0
1649229890000|2022-04-06 07:24:50|10891.36|10891.36|10891.36|10891.36|10891.36|10891.36|10891.05|10891.05|0
1649229900000|2022-04-06 07:25:00|10888.73|10888.73|10887.8|10887.8|10888.73|10888.73|10887.8|10887.8|0
1649229910000|2022-04-06 07:25:10|10886.85|10886.85|10887.67|10887.67|10887.67|10887.67|10886.85|10886.85|0
1649229920000|2022-04-06 07:25:20|10888.05|10888.05|10888.05|10888.05|10888.05|10888.05|10888.05|10888.05|0
1649229930000|2022-04-06 07:25:30|10888.53|10888.53|10885.69|10885.69|10888.53|10888.53|10885.69|10885.69|0
1649229940000|2022-04-06 07:25:40|10886.63|10886.63|10886.63|10886.63|10886.63|10886.63|10886.63|10886.63|0
1649229950000|2022-04-06 07:25:50|10887.11|10887.11|10884.27|10884.27|10887.11|10887.11|10884.27|10884.27|0
1649229960000|2022-04-06 07:26:00|10883.89|10883.89|10885.9|10885.9|10885.9|10885.9|10883.89|10883.89|0
1649229980000|2022-04-06 07:26:20|10886.01|10886.01|10888.93|10888.93|10888.93|10888.93|10886.01|10886.01|0
1649229990000|2022-04-06 07:26:30|10888.85|10888.85|10887.29|10887.29|10889.35|10889.35|10887.29|10887.29|0
1649230010000|2022-04-06 07:26:50|10887.76|10887.76|10888.73|10888.73|10888.73|10888.73|10887.76|10887.76|0
1649230020000|2022-04-06 07:27:00|10888.85|10888.85|10893.53|10893.53|10893.53|10893.53|10888.64|10888.64|0
1649230030000|2022-04-06 07:27:10|10896.46|10896.46|10894.69|10894.69|10896.46|10896.46|10894.69|10894.69|0
1649230050000|2022-04-06 07:27:30|10894.8|10894.8|10894.8|10894.8|10894.8|10894.8|10894.8|10894.8|0
1649230060000|2022-04-06 07:27:40|10894.6|10894.6|10894.6|10894.6|10894.6|10894.6|10894.6|10894.6|0
1649230080000|2022-04-06 07:28:00|10896.97|10896.97|10896.97|10896.97|10896.97|10896.97|10896.97|10896.97|0
1649230100000|2022-04-06 07:28:20|10897.94|10897.94|10898.92|10898.92|10898.92|10898.92|10897.94|10897.94|0
1649230110000|2022-04-06 07:28:30|10897.74|10897.74|10897.51|10897.51|10897.74|10897.74|10897.51|10897.51|0
1649230120000|2022-04-06 07:28:40|10897.32|10897.32|10896.8|10896.8|10897.32|10897.32|10896.8|10896.8|0
1649230130000|2022-04-06 07:28:50|10896.17|10896.17|10895.75|10895.75|10896.17|10896.17|10895.75|10895.75|0
1649230140000|2022-04-06 07:29:00|10895.96|10895.96|10898.98|10898.98|10898.98|10898.98|10895.96|10895.96|0
1649230160000|2022-04-06 07:29:20|10898.55|10898.55|10898.74|10898.74|10898.74|10898.74|10898.16|10898.16|0
1649230190000|2022-04-06 07:29:50|10898.64|10898.64|10894.06|10894.06|10898.94|10898.94|10894.06|10894.06|0
1649230200000|2022-04-06 07:30:00|10894.53|10894.53|10892.09|10892.09|10894.53|10894.53|10891.59|10891.59|0
1649230210000|2022-04-06 07:30:10|10892.18|10892.18|10891.67|10891.67|10892.18|10892.18|10891.67|10891.67|0
1649230220000|2022-04-06 07:30:20|10891.76|10891.76|10891.23|10891.23|10891.76|10891.76|10890.75|10890.75|0
1649230230000|2022-04-06 07:30:30|10894.36|10894.36|10893.18|10893.18|10894.36|10894.36|10893.18|10893.18|0
1649230240000|2022-04-06 07:30:40|10894.36|10894.36|10894.58|10894.58|10894.58|10894.58|10894.36|10894.36|0
1649230250000|2022-04-06 07:30:50|10894.36|10894.36|10895.12|10895.12|10895.12|10895.12|10894.36|10894.36|0
1649230260000|2022-04-06 07:31:00|10894.91|10894.91|10900.34|10900.34|10900.34|10900.34|10894.91|10894.91|0
1649230270000|2022-04-06 07:31:10|10900.43|10900.43|10899.65|10899.65|10900.43|10900.43|10899.65|10899.65|0
1649230280000|2022-04-06 07:31:20|10899.54|10899.54|10899.3|10899.3|10899.54|10899.54|10899.3|10899.3|0
1649230290000|2022-04-06 07:31:30|10898.7|10898.7|10900.57|10900.57|10900.57|10900.57|10898.57|10898.57|0
1649230300000|2022-04-06 07:31:40|10899.95|10899.95|10896.74|10896.74|10899.95|10899.95|10896.51|10896.51|0
1649230320000|2022-04-06 07:32:00|10897.09|10897.09|10897.48|10897.48|10897.48|10897.48|10897.09|10897.09|0
1649230330000|2022-04-06 07:32:10|10897.88|10897.88|10898.28|10898.28|10898.28|10898.28|10897.88|10897.88|0
1649230340000|2022-04-06 07:32:20|10897.1|10897.1|10895.88|10895.88|10897.1|10897.1|10895.88|10895.88|0
1649230350000|2022-04-06 07:32:30|10895.35|10895.35|10894.03|10894.03|10895.35|10895.35|10894.03|10894.03|0
1649230360000|2022-04-06 07:32:40|10893.42|10893.42|10891.64|10891.64|10893.42|10893.42|10891.64|10891.64|0
1649230370000|2022-04-06 07:32:50|10891.98|10891.98|10891.78|10891.78|10892.83|10892.83|10891.78|10891.78|0
1649230380000|2022-04-06 07:33:00|10890.83|10890.83|10890.45|10890.45|10890.83|10890.83|10888.95|10888.95|0
1649230390000|2022-04-06 07:33:10|10889.84|10889.84|10887.09|10887.09|10890.34|10890.34|10886.75|10886.75|0
1649230400000|2022-04-06 07:33:20|10887.48|10887.48|10889.96|10889.96|10889.96|10889.96|10887.48|10887.48|0
1649230410000|2022-04-06 07:33:30|10890.35|10890.35|10893.17|10893.17|10893.17|10893.17|10888.25|10888.25|0
1649230420000|2022-04-06 07:33:40|10892.96|10892.96|10893.09|10893.09|10893.09|10893.09|10892.71|10892.71|0
1649230430000|2022-04-06 07:33:50|10894.2|10894.2|10887.15|10887.15|10894.2|10894.2|10887.15|10887.15|0
1649230440000|2022-04-06 07:34:00|10886.75|10886.75|10887.15|10887.15|10887.15|10887.15|10885.78|10885.78|0
1649230450000|2022-04-06 07:34:10|10887.62|10887.62|10886.45|10886.45|10887.62|10887.62|10886.45|10886.45|0
1649230470000|2022-04-06 07:34:30|10885.98|10885.98|10885.46|10885.46|10885.98|10885.98|10885.46|10885.46|0
1649230480000|2022-04-06 07:34:40|10886.15|10886.15|10886.03|10886.03|10886.15|10886.15|10885.99|10885.99|0
1649230490000|2022-04-06 07:34:50|10885.08|10885.08|10884.33|10884.33|10885.08|10885.08|10883.49|10883.49|0
1649230500000|2022-04-06 07:35:00|10883.98|10883.98|10883.89|10883.89|10884.72|10884.72|10883.77|10883.77|0
1649230510000|2022-04-06 07:35:10|10881.98|10881.98|10879.15|10879.15|10881.98|10881.98|10879.15|10879.15|0
1649230520000|2022-04-06 07:35:20|10879.04|10879.04|10874.46|10874.46|10879.04|10879.04|10874.46|10874.46|0
1649230530000|2022-04-06 07:35:30|10874.3|10874.3|10875.58|10875.58|10875.58|10875.58|10873.89|10873.89|0
1649230540000|2022-04-06 07:35:40|10876.12|10876.12|10877.39|10877.39|10877.39|10877.39|10876.12|10876.12|0
1649230550000|2022-04-06 07:35:50|10877.86|10877.86|10878.84|10878.84|10878.84|10878.84|10877.86|10877.86|0
1649230560000|2022-04-06 07:36:00|10879.26|10879.26|10880.77|10880.77|10880.77|10880.77|10879.26|10879.26|0
1649230570000|2022-04-06 07:36:10|10880.56|10880.56|10882.14|10882.14|10882.14|10882.14|10880.56|10880.56|0
1649230580000|2022-04-06 07:36:20|10881.83|10881.83|10878.1|10878.1|10882.45|10882.45|10878.1|10878.1|0
1649230590000|2022-04-06 07:36:30|10877.3|10877.3|10876.15|10876.15|10877.3|10877.3|10876.15|10876.15|0
1649230600000|2022-04-06 07:36:40|10875.81|10875.81|10875.6|10875.6|10875.81|10875.81|10875.6|10875.6|0
1649230610000|2022-04-06 07:36:50|10875.1|10875.1|10875.1|10875.1|10875.1|10875.1|10875.1|10875.1|0
1649230630000|2022-04-06 07:37:10|10875.52|10875.52|10873.78|10873.78|10875.52|10875.52|10873.57|10873.57|0
1649230650000|2022-04-06 07:37:30|10873.38|10873.38|10873.92|10873.92|10873.92|10873.92|10873.38|10873.38|0
1649230660000|2022-04-06 07:37:40|10874.46|10874.46|10875.67|10875.67|10875.83|10875.83|10874.46|10874.46|0
1649230670000|2022-04-06 07:37:50|10876.61|10876.61|10876.61|10876.61|10876.61|10876.61|10876.61|10876.61|0
1649230680000|2022-04-06 07:38:00|10876.82|10876.82|10875.78|10875.78|10876.82|10876.82|10875.78|10875.78|0
1649230690000|2022-04-06 07:38:10|10876.26|10876.26|10876.77|10876.77|10876.77|10876.77|10876.26|10876.26|0
1649230700000|2022-04-06 07:38:20|10876.08|10876.08|10879.93|10879.93|10879.93|10879.93|10876.08|10876.08|0
1649230710000|2022-04-06 07:38:30|10878.95|10878.95|10878.28|10878.28|10878.95|10878.95|10877.95|10877.95|0
1649230720000|2022-04-06 07:38:40|10878.43|10878.43|10878.38|10878.38|10878.43|10878.43|10878.22|10878.22|0
1649230730000|2022-04-06 07:38:50|10878.66|10878.66|10878.66|10878.66|10878.66|10878.66|10878.66|10878.66|0
1649230740000|2022-04-06 07:39:00|10878.43|10878.43|10878.56|10878.56|10878.56|10878.56|10878.43|10878.43|0
1649230760000|2022-04-06 07:39:20|10878.23|10878.23|10876.09|10876.09|10878.69|10878.69|10876.09|10876.09|0
1649230770000|2022-04-06 07:39:30|10875.69|10875.69|10875.84|10875.84|10875.84|10875.84|10874.65|10874.65|0
1649230780000|2022-04-06 07:39:40|10876.19|10876.19|10876.19|10876.19|10876.19|10876.19|10876.19|10876.19|0
1649230790000|2022-04-06 07:39:50|10876.68|10876.68|10876.09|10876.09|10876.68|10876.68|10875.98|10875.98|0
1649230800000|2022-04-06 07:40:00|10873.16|10873.16|10878.49|10878.49|10878.49|10878.49|10873.16|10873.16|0
1649230810000|2022-04-06 07:40:10|10877.07|10877.07|10876.54|10876.54|10877.07|10877.07|10875.12|10875.12|0
1649230820000|2022-04-06 07:40:20|10878.46|10878.46|10877.73|10877.73|10878.71|10878.71|10877.73|10877.73|0
1649230840000|2022-04-06 07:40:40|10879.32|10879.32|10880.81|10880.81|10880.81|10880.81|10879.32|10879.32|0
1649230850000|2022-04-06 07:40:50|10880.42|10880.42|10881.52|10881.52|10881.52|10881.52|10880.42|10880.42|0
1649230860000|2022-04-06 07:41:00|10882.32|10882.32|10880.27|10880.27|10882.52|10882.52|10880.27|10880.27|0
1649230870000|2022-04-06 07:41:10|10880.75|10880.75|10881.86|10881.86|10881.86|10881.86|10880.75|10880.75|0
1649230880000|2022-04-06 07:41:20|10881.73|10881.73|10881.6|10881.6|10881.73|10881.73|10881.6|10881.6|0
1649230890000|2022-04-06 07:41:30|10881.51|10881.51|10882|10882|10882|10882|10880.83|10880.83|0
1649230900000|2022-04-06 07:41:40|10881.92|10881.92|10882.39|10882.39|10882.39|10882.39|10881.92|10881.92|0
1649230910000|2022-04-06 07:41:50|10882.79|10882.79|10882.74|10882.74|10883.21|10883.21|10882.74|10882.74|0
1649230920000|2022-04-06 07:42:00|10882.66|10882.66|10880.49|10880.49|10882.66|10882.66|10880.36|10880.36|0
1649230930000|2022-04-06 07:42:10|10880.36|10880.36|10878.28|10878.28|10880.36|10880.36|10878.28|10878.28|0
1649230940000|2022-04-06 07:42:20|10876.86|10876.86|10877.34|10877.34|10877.34|10877.34|10876.86|10876.86|0
1649230950000|2022-04-06 07:42:30|10876.28|10876.28|10878.47|10878.47|10878.68|10878.68|10876.17|10876.17|0
1649230960000|2022-04-06 07:42:40|10878.82|10878.82|10878.82|10878.82|10878.82|10878.82|10878.82|10878.82|0
1649230970000|2022-04-06 07:42:50|10878.34|10878.34|10875.86|10875.86|10878.34|10878.34|10875.86|10875.86|0
1649230980000|2022-04-06 07:43:00|10875.75|10875.75|10874.35|10874.35|10875.75|10875.75|10874.35|10874.35|0
1649230990000|2022-04-06 07:43:10|10872.93|10872.93|10871.51|10871.51|10872.93|10872.93|10871.51|10871.51|0
1649231000000|2022-04-06 07:43:20|10870.51|10870.51|10866.38|10866.38|10870.62|10870.62|10866.07|10866.07|0
1649231010000|2022-04-06 07:43:30|10867.39|10867.39|10867.22|10867.22|10867.7|10867.7|10866.72|10866.72|0
1649231020000|2022-04-06 07:43:40|10867.62|10867.62|10868.39|10868.39|10868.39|10868.39|10867.2|10867.2|0
1649231030000|2022-04-06 07:43:50|10868.86|10868.86|10870.68|10870.68|10870.68|10870.68|10867.85|10867.85|0
1649231040000|2022-04-06 07:44:00|10870.56|10870.56|10870.09|10870.09|10870.56|10870.56|10870.09|10870.09|0
1649231050000|2022-04-06 07:44:10|10870.48|10870.48|10870.48|10870.48|10870.48|10870.48|10870.48|10870.48|0
1649231060000|2022-04-06 07:44:20|10871.46|10871.46|10872.01|10872.01|10872.01|10872.01|10871.2|10871.2|0
1649231070000|2022-04-06 07:44:30|10871.85|10871.85|10871.45|10871.45|10871.85|10871.85|10871.45|10871.45|0
1649231080000|2022-04-06 07:44:40|10871.58|10871.58|10871.58|10871.58|10871.58|10871.58|10871.58|10871.58|0
1649231090000|2022-04-06 07:44:50|10870.57|10870.57|10870.45|10870.45|10870.57|10870.57|10870.45|10870.45|0
1649231100000|2022-04-06 07:45:00|10869.98|10869.98|10864.97|10864.97|10869.98|10869.98|10864.97|10864.97|0
1649231110000|2022-04-06 07:45:10|10864.84|10864.84|10861.87|10861.87|10864.84|10864.84|10861.87|10861.87|0
1649231120000|2022-04-06 07:45:20|10864.17|10864.17|10864.17|10864.17|10864.17|10864.17|10864.17|10864.17|0
1649231130000|2022-04-06 07:45:30|10864.12|10864.12|10863.96|10863.96|10864.12|10864.12|10863.96|10863.96|0
1649231140000|2022-04-06 07:45:40|10863.62|10863.62|10864|10864|10864|10864|10863.62|10863.62|0
1649231160000|2022-04-06 07:46:00|10864.23|10864.23|10863.67|10863.67|10864.23|10864.23|10863.67|10863.67|0
1649231170000|2022-04-06 07:46:10|10863.79|10863.79|10864.59|10864.59|10864.59|10864.59|10863.79|10863.79|0
1649231180000|2022-04-06 07:46:20|10864.93|10864.93|10864.96|10864.96|10865.77|10865.77|10864.69|10864.69|0
1649231190000|2022-04-06 07:46:30|10865.03|10865.03|10860.56|10860.56|10865.03|10865.03|10860.56|10860.56|0
1649231200000|2022-04-06 07:46:40|10860.26|10860.26|10858.84|10858.84|10860.26|10860.26|10858.84|10858.84|0
1649231210000|2022-04-06 07:46:50|10858.04|10858.04|10857.93|10857.93|10858.04|10858.04|10857.86|10857.86|0
1649231230000|2022-04-06 07:47:10|10857.77|10857.77|10857.77|10857.77|10857.77|10857.77|10857.77|10857.77|0
1649231240000|2022-04-06 07:47:20|10856.82|10856.82|10856.4|10856.4|10856.82|10856.82|10856.4|10856.4|0
1649231250000|2022-04-06 07:47:30|10855.21|10855.21|10855.68|10855.68|10855.68|10855.68|10855.21|10855.21|0
1649231260000|2022-04-06 07:47:40|10855.21|10855.21|10855.21|10855.21|10855.21|10855.21|10855.21|10855.21|0
1649231270000|2022-04-06 07:47:50|10854.73|10854.73|10854.72|10854.72|10854.73|10854.73|10854.26|10854.26|0
1649231280000|2022-04-06 07:48:00|10854.47|10854.47|10855.2|10855.2|10855.89|10855.89|10854.47|10854.47|0
1649231290000|2022-04-06 07:48:10|10852.27|10852.27|10853.2|10853.2|10853.2|10853.2|10852.27|10852.27|0
1649231300000|2022-04-06 07:48:20|10853.7|10853.7|10853.81|10853.81|10854.24|10854.24|10853.7|10853.7|0
1649231310000|2022-04-06 07:48:30|10853.51|10853.51|10852.41|10852.41|10853.51|10853.51|10852.41|10852.41|0
1649231320000|2022-04-06 07:48:40|10852.66|10852.66|10852.66|10852.66|10852.66|10852.66|10852.66|10852.66|0
1649231330000|2022-04-06 07:48:50|10852.4|10852.4|10852.29|10852.29|10852.4|10852.4|10852.29|10852.29|0
1649231340000|2022-04-06 07:49:00|10852.03|10852.03|10851.33|10851.33|10852.03|10852.03|10851.33|10851.33|0
1649231350000|2022-04-06 07:49:10|10850.83|10850.83|10852.1|10852.1|10852.1|10852.1|10850.83|10850.83|0
1649231360000|2022-04-06 07:49:20|10852.72|10852.72|10855.81|10855.81|10855.81|10855.81|10852.72|10852.72|0
1649231370000|2022-04-06 07:49:30|10856.22|10856.22|10856.22|10856.22|10856.22|10856.22|10856.22|10856.22|0
1649231380000|2022-04-06 07:49:40|10856.62|10856.62|10856.88|10856.88|10857.47|10857.47|10856.62|10856.62|0
1649231390000|2022-04-06 07:49:50|10857.83|10857.83|10857.83|10857.83|10858.3|10858.3|10857.83|10857.83|0
1649231400000|2022-04-06 07:50:00|10858.06|10858.06|10860.76|10860.76|10860.76|10860.76|10857.98|10857.98|0
1649231410000|2022-04-06 07:50:10|10860.88|10860.88|10860.4|10860.4|10860.88|10860.88|10860.4|10860.4|0
1649231420000|2022-04-06 07:50:20|10860.79|10860.79|10860.79|10860.79|10860.79|10860.79|10860.79|10860.79|0
1649231430000|2022-04-06 07:50:30|10861.04|10861.04|10861.52|10861.52|10861.52|10861.52|10861.04|10861.04|0
1649231450000|2022-04-06 07:50:50|10861.78|10861.78|10862.39|10862.39|10862.39|10862.39|10861.78|10861.78|0
1649231460000|2022-04-06 07:51:00|10859.46|10859.46|10857.81|10857.81|10859.46|10859.46|10857.7|10857.7|0
1649231470000|2022-04-06 07:51:10|10857.93|10857.93|10858.4|10858.4|10858.4|10858.4|10857.93|10857.93|0
1649231480000|2022-04-06 07:51:20|10858.88|10858.88|10858.88|10858.88|10858.88|10858.88|10858.88|10858.88|0
1649231500000|2022-04-06 07:51:40|10860.02|10860.02|10860.54|10860.54|10860.54|10860.54|10860.02|10860.02|0
1649231510000|2022-04-06 07:51:50|10861.01|10861.01|10862.37|10862.37|10862.37|10862.37|10861.01|10861.01|0
1649231520000|2022-04-06 07:52:00|10862.72|10862.72|10862.38|10862.38|10862.79|10862.79|10862.38|10862.38|0
1649231530000|2022-04-06 07:52:10|10863.39|10863.39|10863.39|10863.39|10863.39|10863.39|10863.39|10863.39|0
1649231540000|2022-04-06 07:52:20|10863.04|10863.04|10863.04|10863.04|10863.04|10863.04|10863.04|10863.04|0
1649231560000|2022-04-06 07:52:40|10863.21|10863.21|10863.21|10863.21|10863.21|10863.21|10863.21|10863.21|0
1649231570000|2022-04-06 07:52:50|10864.47|10864.47|10860.56|10860.56|10864.47|10864.47|10860.56|10860.56|0
1649231580000|2022-04-06 07:53:00|10860.45|10860.45|10860.45|10860.45|10860.45|10860.45|10860.45|10860.45|0
1649231590000|2022-04-06 07:53:10|10860.05|10860.05|10858.82|10858.82|10860.05|10860.05|10858.82|10858.82|0
1649231600000|2022-04-06 07:53:20|10858.51|10858.51|10858.3|10858.3|10858.78|10858.78|10858.3|10858.3|0
1649231610000|2022-04-06 07:53:30|10857.33|10857.33|10857.33|10857.33|10857.33|10857.33|10857.33|10857.33|0
1649231620000|2022-04-06 07:53:40|10857.45|10857.45|10857.45|10857.45|10857.45|10857.45|10857.45|10857.45|0
1649231630000|2022-04-06 07:53:50|10857.34|10857.34|10857.34|10857.34|10857.34|10857.34|10857.34|10857.34|0
1649231640000|2022-04-06 07:54:00|10857.36|10857.36|10856.89|10856.89|10857.36|10857.36|10856.89|10856.89|0
1649231650000|2022-04-06 07:54:10|10856.42|10856.42|10855.49|10855.49|10856.42|10856.42|10855.49|10855.49|0
1649231660000|2022-04-06 07:54:20|10855.02|10855.02|10854.9|10854.9|10855.02|10855.02|10854.9|10854.9|0
1649231680000|2022-04-06 07:54:40|10854.43|10854.43|10853.03|10853.03|10854.43|10854.43|10853.03|10853.03|0
1649231690000|2022-04-06 07:54:50|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|0
1649231700000|2022-04-06 07:55:00|10852.48|10852.48|10852.43|10852.43|10852.79|10852.79|10851.85|10851.85|0
1649231710000|2022-04-06 07:55:10|10851.96|10851.96|10851.82|10851.82|10851.96|10851.96|10851.82|10851.82|0
1649231720000|2022-04-06 07:55:20|10852.77|10852.77|10851.35|10851.35|10852.77|10852.77|10851.35|10851.35|0
1649231750000|2022-04-06 07:55:50|10850.4|10850.4|10849.27|10849.27|10850.4|10850.4|10849.27|10849.27|0
1649231760000|2022-04-06 07:56:00|10848.93|10848.93|10848.93|10848.93|10848.93|10848.93|10848.93|10848.93|0
1649231770000|2022-04-06 07:56:10|10849.32|10849.32|10849.32|10849.32|10849.32|10849.32|10849.32|10849.32|0
1649231780000|2022-04-06 07:56:20|10848.69|10848.69|10846.8|10846.8|10848.69|10848.69|10846.8|10846.8|0
1649231790000|2022-04-06 07:56:30|10845.82|10845.82|10845.82|10845.82|10845.82|10845.82|10845.82|10845.82|0
1649231800000|2022-04-06 07:56:40|10845.35|10845.35|10844.88|10844.88|10845.35|10845.35|10844.88|10844.88|0
1649231810000|2022-04-06 07:56:50|10845.04|10845.04|10843.34|10843.34|10845.04|10845.04|10843.34|10843.34|0
1649231820000|2022-04-06 07:57:00|10843.5|10843.5|10845.14|10845.14|10845.14|10845.14|10843.5|10843.5|0
1649231830000|2022-04-06 07:57:10|10844.33|10844.33|10844.33|10844.33|10844.33|10844.33|10844.33|10844.33|0
1649231840000|2022-04-06 07:57:20|10844.8|10844.8|10844.25|10844.25|10845.2|10845.2|10844.25|10844.25|0
1649231860000|2022-04-06 07:57:40|10845.2|10845.2|10844.73|10844.73|10845.2|10845.2|10844.73|10844.73|0
1649231870000|2022-04-06 07:57:50|10844.25|10844.25|10844.16|10844.16|10844.25|10844.25|10844.16|10844.16|0
1649231880000|2022-04-06 07:58:00|10843.21|10843.21|10843.43|10843.43|10843.9|10843.9|10843.21|10843.21|0
1649231890000|2022-04-06 07:58:10|10843.03|10843.03|10843.03|10843.03|10843.03|10843.03|10843.03|10843.03|0
1649231900000|2022-04-06 07:58:20|10842.77|10842.77|10840.41|10840.41|10842.77|10842.77|10840.15|10840.15|0
1649231910000|2022-04-06 07:58:30|10840.29|10840.29|10840.1|10840.1|10840.29|10840.29|10839.72|10839.72|0
1649231920000|2022-04-06 07:58:40|10840.36|10840.36|10840.74|10840.74|10840.74|10840.74|10840.36|10840.36|0
1649231930000|2022-04-06 07:58:50|10841.22|10841.22|10839.97|10839.97|10841.22|10841.22|10839.97|10839.97|0
1649231940000|2022-04-06 07:59:00|10840.78|10840.78|10840.78|10840.78|10840.78|10840.78|10840.78|10840.78|0
1649231950000|2022-04-06 07:59:10|10840.65|10840.65|10840.65|10840.65|10840.65|10840.65|10840.65|10840.65|0
1649231960000|2022-04-06 07:59:20|10840.26|10840.26|10840.01|10840.01|10840.26|10840.26|10840.01|10840.01|0
1649231970000|2022-04-06 07:59:30|10840.35|10840.35|10839.82|10839.82|10840.35|10840.35|10839.48|10839.48|0
1649231980000|2022-04-06 07:59:40|10839.32|10839.32|10839|10839|10839.32|10839.32|10839|10839|0
1649231990000|2022-04-06 07:59:50|10838.02|10838.02|10838.02|10838.02|10838.02|10838.02|10838.02|10838.02|0
1649232000000|2022-04-06 08:00:00|10837.62|10837.62|10837.02|10837.02|10837.62|10837.62|10837.02|10837.02|0
1649232010000|2022-04-06 08:00:10|10836.62|10836.62|10835.67|10835.67|10836.62|10836.62|10835.67|10835.67|0
1649232020000|2022-04-06 08:00:20|10835.33|10835.33|10835.28|10835.28|10835.8|10835.8|10835.02|10835.02|0
1649232030000|2022-04-06 08:00:30|10835.54|10835.54|10837.6|10837.6|10837.6|10837.6|10835.54|10835.54|0
1649232050000|2022-04-06 08:00:50|10836.66|10836.66|10836.66|10836.66|10836.66|10836.66|10836.66|10836.66|0
1649232060000|2022-04-06 08:01:00|10837.02|10837.02|10836.12|10836.12|10837.02|10837.02|10836.12|10836.12|0
1649232070000|2022-04-06 08:01:10|10835.79|10835.79|10836.4|10836.4|10836.4|10836.4|10835.79|10835.79|0
1649232080000|2022-04-06 08:01:20|10836.56|10836.56|10836.31|10836.31|10836.56|10836.56|10836.31|10836.31|0
1649232090000|2022-04-06 08:01:30|10835.33|10835.33|10835.12|10835.12|10835.33|10835.33|10835.12|10835.12|0
1649232110000|2022-04-06 08:01:50|10835.22|10835.22|10835.62|10835.62|10835.62|10835.62|10835.22|10835.22|0
1649232120000|2022-04-06 08:02:00|10835.53|10835.53|10836.03|10836.03|10836.03|10836.03|10835.06|10835.06|0
1649232130000|2022-04-06 08:02:10|10836.51|10836.51|10836.55|10836.55|10836.55|10836.55|10836.51|10836.51|0
1649232140000|2022-04-06 08:02:20|10836.46|10836.46|10835.51|10835.51|10836.46|10836.46|10835.51|10835.51|0
1649232150000|2022-04-06 08:02:30|10836.49|10836.49|10838.14|10838.14|10838.14|10838.14|10836.49|10836.49|0
1649232160000|2022-04-06 08:02:40|10837.67|10837.67|10840.61|10840.61|10840.61|10840.61|10837.67|10837.67|0
1649232180000|2022-04-06 08:03:00|10840.4|10840.4|10840.46|10840.46|10840.46|10840.46|10840.4|10840.4|0
1649232190000|2022-04-06 08:03:10|10840.6|10840.6|10840.63|10840.63|10840.63|10840.63|10840.6|10840.6|0
1649232200000|2022-04-06 08:03:20|10841.1|10841.1|10840.56|10840.56|10841.1|10841.1|10840.56|10840.56|0
1649232220000|2022-04-06 08:03:40|10841.04|10841.04|10840.56|10840.56|10841.04|10841.04|10840.56|10840.56|0
1649232230000|2022-04-06 08:03:50|10841.51|10841.51|10844.85|10844.85|10845.23|10845.23|10841.33|10841.33|0
1649232240000|2022-04-06 08:04:00|10845.2|10845.2|10845.67|10845.67|10845.67|10845.67|10845.2|10845.2|0
1649232260000|2022-04-06 08:04:20|10845.86|10845.86|10846|10846|10846|10846|10845.74|10845.74|0
1649232270000|2022-04-06 08:04:30|10846.35|10846.35|10847.1|10847.1|10847.1|10847.1|10846.35|10846.35|0
1649232280000|2022-04-06 08:04:40|10842.88|10842.88|10843.48|10843.48|10843.48|10843.48|10842.53|10842.53|0
1649232290000|2022-04-06 08:04:50|10843.13|10843.13|10842.56|10842.56|10843.13|10843.13|10842.56|10842.56|0
1649232300000|2022-04-06 08:05:00|10842.7|10842.7|10841.9|10841.9|10843.05|10843.05|10841.5|10841.5|0
1649232310000|2022-04-06 08:05:10|10842.3|10842.3|10842.18|10842.18|10842.3|10842.3|10842.18|10842.18|0
1649232320000|2022-04-06 08:05:20|10842.11|10842.11|10842.11|10842.11|10842.11|10842.11|10842.11|10842.11|0
1649232330000|2022-04-06 08:05:30|10842.28|10842.28|10842.28|10842.28|10842.28|10842.28|10842.28|10842.28|0
1649232340000|2022-04-06 08:05:40|10841.3|10841.3|10841.3|10841.3|10841.3|10841.3|10841.3|10841.3|0
1649232350000|2022-04-06 08:05:50|10841.18|10841.18|10840.95|10840.95|10841.18|10841.18|10840.95|10840.95|0
1649232360000|2022-04-06 08:06:00|10841.56|10841.56|10841.56|10841.56|10841.56|10841.56|10841.56|10841.56|0
1649232370000|2022-04-06 08:06:10|10841.58|10841.58|10842.06|10842.06|10842.06|10842.06|10841.58|10841.58|0
1649232400000|2022-04-06 08:06:40|10841.15|10841.15|10839.73|10839.73|10841.15|10841.15|10839.73|10839.73|0
1649232410000|2022-04-06 08:06:50|10839.85|10839.85|10839.85|10839.85|10839.85|10839.85|10839.85|10839.85|0
1649232420000|2022-04-06 08:07:00|10840.32|10840.32|10839.52|10839.52|10840.32|10840.32|10839.52|10839.52|0
1649232430000|2022-04-06 08:07:10|10840.31|10840.31|10840.78|10840.78|10840.78|10840.78|10840.31|10840.31|0
1649232440000|2022-04-06 08:07:20|10841.26|10841.26|10840.66|10840.66|10841.6|10841.6|10840.66|10840.66|0
1649232450000|2022-04-06 08:07:30|10840.18|10840.18|10840.66|10840.66|10840.66|10840.66|10840.18|10840.18|0
1649232460000|2022-04-06 08:07:40|10841.56|10841.56|10841.06|10841.06|10843.01|10843.01|10841.06|10841.06|0
1649232470000|2022-04-06 08:07:50|10842.04|10842.04|10842.51|10842.51|10843.49|10843.49|10842.04|10842.04|0
1649232480000|2022-04-06 08:08:00|10841.56|10841.56|10841.56|10841.56|10841.56|10841.56|10841.56|10841.56|0
1649232490000|2022-04-06 08:08:10|10841.91|10841.91|10841.91|10841.91|10841.91|10841.91|10841.91|10841.91|0
1649232500000|2022-04-06 08:08:20|10839.95|10839.95|10839.79|10839.79|10839.95|10839.95|10839.79|10839.79|0
1649232510000|2022-04-06 08:08:30|10840.26|10840.26|10841.24|10841.24|10841.24|10841.24|10840.26|10840.26|0
1649232520000|2022-04-06 08:08:40|10842.22|10842.22|10844.17|10844.17|10844.17|10844.17|10842.14|10842.14|0
1649232540000|2022-04-06 08:09:00|10844|10844|10842.89|10842.89|10844.31|10844.31|10842.89|10842.89|0
1649232550000|2022-04-06 08:09:10|10843.06|10843.06|10843.06|10843.06|10843.06|10843.06|10843.06|10843.06|0
1649232580000|2022-04-06 08:09:40|10842.71|10842.71|10845.75|10845.75|10846.01|10846.01|10842.71|10842.71|0
1649232590000|2022-04-06 08:09:50|10845.49|10845.49|10845.99|10845.99|10846.68|10846.68|10845.49|10845.49|0
1649232600000|2022-04-06 08:10:00|10845.59|10845.59|10843.73|10843.73|10845.59|10845.59|10843.52|10843.52|0
1649232610000|2022-04-06 08:10:10|10843.26|10843.26|10843.26|10843.26|10843.26|10843.26|10843.26|10843.26|0
1649232620000|2022-04-06 08:10:20|10843.39|10843.39|10843.39|10843.39|10843.39|10843.39|10843.39|10843.39|0
1649232630000|2022-04-06 08:10:30|10843.13|10843.13|10843.02|10843.02|10843.13|10843.13|10843.02|10843.02|0
1649232640000|2022-04-06 08:10:40|10842.89|10842.89|10842.89|10842.89|10842.89|10842.89|10842.89|10842.89|0
1649232660000|2022-04-06 08:11:00|10843.07|10843.07|10839.79|10839.79|10843.07|10843.07|10839.79|10839.79|0
1649232680000|2022-04-06 08:11:20|10839.39|10839.39|10837.02|10837.02|10839.39|10839.39|10837.02|10837.02|0
1649232690000|2022-04-06 08:11:30|10834.67|10834.67|10830.16|10830.16|10834.67|10834.67|10830.16|10830.16|0
1649232700000|2022-04-06 08:11:40|10829.21|10829.21|10829.17|10829.17|10829.38|10829.38|10828.43|10828.43|0
1649232710000|2022-04-06 08:11:50|10829.5|10829.5|10829.5|10829.5|10829.5|10829.5|10829.5|10829.5|0
1649232720000|2022-04-06 08:12:00|10829.17|10829.17|10829.79|10829.79|10829.79|10829.79|10829|10829|0
1649232730000|2022-04-06 08:12:10|10830.13|10830.13|10830.13|10830.13|10830.13|10830.13|10830.13|10830.13|0
1649232740000|2022-04-06 08:12:20|10829.34|10829.34|10829.34|10829.34|10829.34|10829.34|10829.34|10829.34|0
1649232750000|2022-04-06 08:12:30|10829.57|10829.57|10829.57|10829.57|10829.57|10829.57|10829.57|10829.57|0
1649232770000|2022-04-06 08:12:50|10829.15|10829.15|10829.85|10829.85|10829.85|10829.85|10829.15|10829.15|0
1649232780000|2022-04-06 08:13:00|10829.96|10829.96|10831.67|10831.67|10831.88|10831.88|10829.94|10829.94|0
1649232790000|2022-04-06 08:13:10|10831.29|10831.29|10832.63|10832.63|10832.63|10832.63|10831.21|10831.21|0
1649232800000|2022-04-06 08:13:20|10832.86|10832.86|10835.26|10835.26|10835.26|10835.26|10832.86|10832.86|0
1649232810000|2022-04-06 08:13:30|10835|10835|10834.52|10834.52|10835|10835|10834.52|10834.52|0
1649232830000|2022-04-06 08:13:50|10834.13|10834.13|10832.76|10832.76|10834.13|10834.13|10832.76|10832.76|0
1649232840000|2022-04-06 08:14:00|10832.5|10832.5|10832.23|10832.23|10832.5|10832.5|10832.23|10832.23|0
1649232850000|2022-04-06 08:14:10|10832.46|10832.46|10832.46|10832.46|10832.57|10832.57|10832.46|10832.46|0
1649232860000|2022-04-06 08:14:20|10832.93|10832.93|10833.36|10833.36|10833.36|10833.36|10832.7|10832.7|0
1649232870000|2022-04-06 08:14:30|10832.94|10832.94|10832.12|10832.12|10832.94|10832.94|10832.12|10832.12|0
1649232880000|2022-04-06 08:14:40|10831.72|10831.72|10831.66|10831.66|10831.72|10831.72|10831.66|10831.66|0
1649232890000|2022-04-06 08:14:50|10831.45|10831.45|10831.45|10831.45|10831.45|10831.45|10831.45|10831.45|0
1649232900000|2022-04-06 08:15:00|10831.29|10831.29|10831.52|10831.52|10831.52|10831.52|10831.29|10831.29|0
1649232910000|2022-04-06 08:15:10|10831.36|10831.36|10829.38|10829.38|10831.36|10831.36|10828.91|10828.91|0
1649232920000|2022-04-06 08:15:20|10831.33|10831.33|10831.85|10831.85|10831.85|10831.85|10831.33|10831.33|0
1649232930000|2022-04-06 08:15:30|10832.2|10832.2|10832.2|10832.2|10832.2|10832.2|10832.2|10832.2|0
1649232940000|2022-04-06 08:15:40|10831.22|10831.22|10832|10832|10832|10832|10831.22|10831.22|0
1649232950000|2022-04-06 08:15:50|10832.51|10832.51|10832.51|10832.51|10832.51|10832.51|10832.51|10832.51|0
1649232960000|2022-04-06 08:16:00|10832.98|10832.98|10833.23|10833.23|10833.45|10833.45|10832.98|10832.98|0
1649232970000|2022-04-06 08:16:10|10832.84|10832.84|10832.84|10832.84|10832.84|10832.84|10832.84|10832.84|0
1649232980000|2022-04-06 08:16:20|10833.36|10833.36|10832.89|10832.89|10833.36|10833.36|10832.89|10832.89|0
1649232990000|2022-04-06 08:16:30|10832.28|10832.28|10832.37|10832.37|10832.37|10832.37|10832.28|10832.28|0
1649233000000|2022-04-06 08:16:40|10833.35|10833.35|10833.35|10833.35|10833.35|10833.35|10833.35|10833.35|0
1649233010000|2022-04-06 08:16:50|10833.82|10833.82|10833.82|10833.82|10833.82|10833.82|10833.82|10833.82|0
1649233020000|2022-04-06 08:17:00|10834.51|10834.51|10834.51|10834.51|10834.51|10834.51|10834.51|10834.51|0
1649233030000|2022-04-06 08:17:10|10833.56|10833.56|10833.78|10833.78|10833.96|10833.96|10833.56|10833.56|0
1649233040000|2022-04-06 08:17:20|10833.3|10833.3|10832.96|10832.96|10833.3|10833.3|10832.96|10832.96|0
1649233050000|2022-04-06 08:17:30|10832.86|10832.86|10832.86|10832.86|10832.86|10832.86|10832.86|10832.86|0
1649233060000|2022-04-06 08:17:40|10832.77|10832.77|10832.77|10832.77|10832.77|10832.77|10832.77|10832.77|0
1649233070000|2022-04-06 08:17:50|10832.27|10832.27|10832.36|10832.36|10832.36|10832.36|10832.27|10832.27|0
1649233080000|2022-04-06 08:18:00|10832.59|10832.59|10832.59|10832.59|10832.59|10832.59|10832.59|10832.59|0
1649233090000|2022-04-06 08:18:10|10831.17|10831.17|10831.17|10831.17|10831.17|10831.17|10831.17|10831.17|0
1649233100000|2022-04-06 08:18:20|10832.15|10832.15|10832.15|10832.15|10832.15|10832.15|10832.15|10832.15|0
1649233110000|2022-04-06 08:18:30|10832|10832|10830.36|10830.36|10832|10832|10830.36|10830.36|0
1649233140000|2022-04-06 08:19:00|10830.47|10830.47|10830.54|10830.54|10830.81|10830.81|10830.47|10830.47|0
1649233150000|2022-04-06 08:19:10|10830.41|10830.41|10830.41|10830.41|10830.41|10830.41|10830.41|10830.41|0
1649233160000|2022-04-06 08:19:20|10830.67|10830.67|10830.93|10830.93|10830.93|10830.93|10830.67|10830.67|0
1649233170000|2022-04-06 08:19:30|10831.27|10831.27|10830.48|10830.48|10831.27|10831.27|10830.48|10830.48|0
1649233180000|2022-04-06 08:19:40|10830.88|10830.88|10830.88|10830.88|10830.88|10830.88|10830.88|10830.88|0
1649233190000|2022-04-06 08:19:50|10833.81|10833.81|10833.81|10833.81|10833.81|10833.81|10833.81|10833.81|0
1649233200000|2022-04-06 08:20:00|10833.2|10833.2|10833.32|10833.32|10833.53|10833.53|10833.2|10833.2|0
1649233220000|2022-04-06 08:20:20|10833.09|10833.09|10832.89|10832.89|10833.09|10833.09|10832.89|10832.89|0
1649233230000|2022-04-06 08:20:30|10832.69|10832.69|10829.79|10829.79|10832.69|10832.69|10829.79|10829.79|0
1649233240000|2022-04-06 08:20:40|10830|10830|10830|10830|10830|10830|10830|10830|0
1649233250000|2022-04-06 08:20:50|10828.92|10828.92|10824.19|10824.19|10828.92|10828.92|10824.19|10824.19|0
1649233260000|2022-04-06 08:21:00|10823.2|10823.2|10823.2|10823.2|10823.2|10823.2|10823.2|10823.2|0
1649233270000|2022-04-06 08:21:10|10822.7|10822.7|10822.35|10822.35|10822.7|10822.7|10822.35|10822.35|0
1649233280000|2022-04-06 08:21:20|10822.21|10822.21|10820.26|10820.26|10822.21|10822.21|10820.26|10820.26|0
1649233290000|2022-04-06 08:21:30|10818.67|10818.67|10818.67|10818.67|10818.67|10818.67|10818.67|10818.67|0
1649233300000|2022-04-06 08:21:40|10818.57|10818.57|10818.39|10818.39|10818.57|10818.57|10818.39|10818.39|0
1649233310000|2022-04-06 08:21:50|10818.89|10818.89|10822.22|10822.22|10822.22|10822.22|10818.89|10818.89|0
1649233320000|2022-04-06 08:22:00|10822.31|10822.31|10820.83|10820.83|10822.31|10822.31|10820.83|10820.83|0
1649233330000|2022-04-06 08:22:10|10821.15|10821.15|10821.66|10821.66|10821.66|10821.66|10821.15|10821.15|0
1649233340000|2022-04-06 08:22:20|10821.18|10821.18|10820.31|10820.31|10821.18|10821.18|10820.31|10820.31|0
1649233350000|2022-04-06 08:22:30|10819.85|10819.85|10820.82|10820.82|10820.82|10820.82|10819.85|10819.85|0
1649233360000|2022-04-06 08:22:40|10820.98|10820.98|10820.98|10820.98|10820.98|10820.98|10820.98|10820.98|0
1649233370000|2022-04-06 08:22:50|10821.46|10821.46|10822.67|10822.67|10822.67|10822.67|10821.46|10821.46|0
1649233380000|2022-04-06 08:23:00|10822.55|10822.55|10822.53|10822.53|10822.55|10822.55|10821.34|10821.34|0
1649233390000|2022-04-06 08:23:10|10821.92|10821.92|10820.24|10820.24|10821.92|10821.92|10820.24|10820.24|0
1649233400000|2022-04-06 08:23:20|10821.21|10821.21|10821.21|10821.21|10821.21|10821.21|10821.21|10821.21|0
1649233410000|2022-04-06 08:23:30|10820.75|10820.75|10818.64|10818.64|10820.75|10820.75|10818.64|10818.64|0
1649233420000|2022-04-06 08:23:40|10818.75|10818.75|10817.52|10817.52|10818.75|10818.75|10816.74|10816.74|0
1649233430000|2022-04-06 08:23:50|10817.18|10817.18|10816.83|10816.83|10817.18|10817.18|10816.83|10816.83|0
1649233440000|2022-04-06 08:24:00|10816.33|10816.33|10816.33|10816.33|10816.33|10816.33|10816.33|10816.33|0
1649233450000|2022-04-06 08:24:10|10816.45|10816.45|10815.5|10815.5|10816.45|10816.45|10815.5|10815.5|0
1649233460000|2022-04-06 08:24:20|10815.97|10815.97|10815.97|10815.97|10815.97|10815.97|10815.97|10815.97|0
1649233470000|2022-04-06 08:24:30|10815.67|10815.67|10815.51|10815.51|10815.67|10815.67|10815.51|10815.51|0
1649233480000|2022-04-06 08:24:40|10814.09|10814.09|10814.09|10814.09|10814.09|10814.09|10813.62|10813.62|0
1649233490000|2022-04-06 08:24:50|10815.07|10815.07|10817.61|10817.61|10817.61|10817.61|10815.07|10815.07|0
1649233500000|2022-04-06 08:25:00|10818.08|10818.08|10818.08|10818.08|10818.08|10818.08|10818.08|10818.08|0
1649233510000|2022-04-06 08:25:10|10819.41|10819.41|10821.91|10821.91|10821.91|10821.91|10819.01|10819.01|0
1649233520000|2022-04-06 08:25:20|10820.93|10820.93|10820.46|10820.46|10820.93|10820.93|10820.46|10820.46|0
1649233540000|2022-04-06 08:25:40|10820.93|10820.93|10821.91|10821.91|10821.91|10821.91|10820.93|10820.93|0
1649233560000|2022-04-06 08:26:00|10822.89|10822.89|10822.89|10822.89|10822.89|10822.89|10822.89|10822.89|0
1649233570000|2022-04-06 08:26:10|10822.28|10822.28|10823.23|10823.23|10823.23|10823.23|10822.28|10822.28|0
1649233580000|2022-04-06 08:26:20|10823.39|10823.39|10820.84|10820.84|10823.74|10823.74|10820.84|10820.84|0
1649233600000|2022-04-06 08:26:40|10821.81|10821.81|10820.87|10820.87|10821.81|10821.81|10820.87|10820.87|0
1649233610000|2022-04-06 08:26:50|10821.34|10821.34|10822.8|10822.8|10822.8|10822.8|10821.34|10821.34|0
1649233620000|2022-04-06 08:27:00|10823.1|10823.1|10823.69|10823.69|10823.69|10823.69|10823.1|10823.1|0
1649233630000|2022-04-06 08:27:10|10824.17|10824.17|10824.97|10824.97|10824.97|10824.97|10824.17|10824.17|0
1649233640000|2022-04-06 08:27:20|10824.47|10824.47|10824.64|10824.64|10824.64|10824.64|10824.47|10824.47|0
1649233650000|2022-04-06 08:27:30|10824.47|10824.47|10823.81|10823.81|10824.75|10824.75|10823.81|10823.81|0
1649233660000|2022-04-06 08:27:40|10823.93|10823.93|10824.05|10824.05|10824.05|10824.05|10823.93|10823.93|0
1649233670000|2022-04-06 08:27:50|10824.21|10824.21|10825.23|10825.23|10825.23|10825.23|10824.21|10824.21|0
1649233680000|2022-04-06 08:28:00|10827.18|10827.18|10827.21|10827.21|10827.21|10827.21|10826.98|10826.98|0
1649233690000|2022-04-06 08:28:10|10826.98|10826.98|10826.51|10826.51|10826.98|10826.98|10826.51|10826.51|0
1649233710000|2022-04-06 08:28:30|10827.48|10827.48|10829.15|10829.15|10829.35|10829.35|10827.48|10827.48|0
1649233720000|2022-04-06 08:28:40|10829.63|10829.63|10829.63|10829.63|10829.63|10829.63|10829.63|10829.63|0
1649233730000|2022-04-06 08:28:50|10829.97|10829.97|10828.99|10828.99|10829.97|10829.97|10828.99|10828.99|0
1649233740000|2022-04-06 08:29:00|10829.11|10829.11|10829.17|10829.17|10829.58|10829.58|10829.11|10829.11|0
1649233750000|2022-04-06 08:29:10|10828.83|10828.83|10827.38|10827.38|10828.83|10828.83|10827.38|10827.38|0
1649233770000|2022-04-06 08:29:30|10828.83|10828.83|10828.92|10828.92|10828.92|10828.92|10828.83|10828.83|0
1649233780000|2022-04-06 08:29:40|10829.04|10829.04|10829.51|10829.51|10829.98|10829.98|10829.04|10829.04|0
1649233790000|2022-04-06 08:29:50|10829.91|10829.91|10828.01|10828.01|10829.91|10829.91|10828.01|10828.01|0
1649233800000|2022-04-06 08:30:00|10828.42|10828.42|10828.12|10828.12|10828.42|10828.42|10828.12|10828.12|0
1649233810000|2022-04-06 08:30:10|10825.75|10825.75|10827.5|10827.5|10827.5|10827.5|10825.73|10825.73|0
1649233820000|2022-04-06 08:30:20|10827.3|10827.3|10829.34|10829.34|10829.47|10829.47|10827.3|10827.3|0
1649233830000|2022-04-06 08:30:30|10829.57|10829.57|10830.76|10830.76|10830.76|10830.76|10829.57|10829.57|0
1649233840000|2022-04-06 08:30:40|10831.16|10831.16|10831.16|10831.16|10831.16|10831.16|10831.16|10831.16|0
1649233850000|2022-04-06 08:30:50|10831.26|10831.26|10831.26|10831.26|10831.26|10831.26|10831.26|10831.26|0
1649233860000|2022-04-06 08:31:00|10831.95|10831.95|10829.99|10829.99|10831.95|10831.95|10829.99|10829.99|0
1649233870000|2022-04-06 08:31:10|10831.95|10831.95|10832.56|10832.56|10832.56|10832.56|10830.97|10830.97|0
1649233880000|2022-04-06 08:31:20|10832.96|10832.96|10832.38|10832.38|10834.8|10834.8|10832.38|10832.38|0
1649233890000|2022-04-06 08:31:30|10832.5|10832.5|10830.55|10830.55|10832.5|10832.5|10830.55|10830.55|0
1649233900000|2022-04-06 08:31:40|10830.85|10830.85|10830.85|10830.85|10830.85|10830.85|10830.85|10830.85|0
1649233920000|2022-04-06 08:32:00|10830.46|10830.46|10830.46|10830.46|10830.46|10830.46|10830.46|10830.46|0
1649233930000|2022-04-06 08:32:10|10830.32|10830.32|10830.93|10830.93|10830.93|10830.93|10830.32|10830.32|0
1649233940000|2022-04-06 08:32:20|10830.73|10830.73|10830.73|10830.73|10830.73|10830.73|10830.73|10830.73|0
1649233980000|2022-04-06 08:33:00|10830.52|10830.52|10830.14|10830.14|10830.52|10830.52|10830.14|10830.14|0
1649233990000|2022-04-06 08:33:10|10829.67|10829.67|10829.67|10829.67|10829.67|10829.67|10829.67|10829.67|0
1649234000000|2022-04-06 08:33:20|10829.76|10829.76|10829.76|10829.76|10829.76|10829.76|10829.76|10829.76|0
1649234010000|2022-04-06 08:33:30|10828.31|10828.31|10826.38|10826.38|10828.31|10828.31|10826.38|10826.38|0
1649234020000|2022-04-06 08:33:40|10826.26|10826.26|10826.15|10826.15|10826.38|10826.38|10826.15|10826.15|0
1649234030000|2022-04-06 08:33:50|10825.92|10825.92|10826.06|10826.06|10826.45|10826.45|10825.92|10825.92|0
1649234040000|2022-04-06 08:34:00|10827.48|10827.48|10825.52|10825.52|10827.48|10827.48|10825.52|10825.52|0
1649234050000|2022-04-06 08:34:10|10826.5|10826.5|10826.97|10826.97|10826.97|10826.97|10826.5|10826.5|0
1649234060000|2022-04-06 08:34:20|10826.95|10826.95|10826.75|10826.75|10826.95|10826.95|10826.75|10826.75|0
1649234080000|2022-04-06 08:34:40|10827.25|10827.25|10826.75|10826.75|10827.25|10827.25|10826.75|10826.75|0
1649234100000|2022-04-06 08:35:00|10825.8|10825.8|10826.06|10826.06|10826.06|10826.06|10825.8|10825.8|0
1649234110000|2022-04-06 08:35:10|10825.99|10825.99|10825.99|10825.99|10825.99|10825.99|10825.99|10825.99|0
1649234120000|2022-04-06 08:35:20|10826.47|10826.47|10826.47|10826.47|10826.47|10826.47|10826.47|10826.47|0
1649234130000|2022-04-06 08:35:30|10826.94|10826.94|10826.94|10826.94|10826.94|10826.94|10826.94|10826.94|0
1649234140000|2022-04-06 08:35:40|10826.77|10826.77|10826.8|10826.8|10827.78|10827.78|10826.77|10826.77|0
1649234150000|2022-04-06 08:35:50|10826.69|10826.69|10826.69|10826.69|10826.69|10826.69|10826.69|10826.69|0
1649234160000|2022-04-06 08:36:00|10827.16|10827.16|10827.16|10827.16|10827.16|10827.16|10827.16|10827.16|0
1649234180000|2022-04-06 08:36:20|10825.75|10825.75|10825.15|10825.15|10825.87|10825.87|10825.15|10825.15|0
1649234190000|2022-04-06 08:36:30|10824.68|10824.68|10824.26|10824.26|10824.68|10824.68|10824.26|10824.26|0
1649234200000|2022-04-06 08:36:40|10824.05|10824.05|10823.66|10823.66|10824.05|10824.05|10823.66|10823.66|0
1649234210000|2022-04-06 08:36:50|10823.42|10823.42|10824.78|10824.78|10825.18|10825.18|10823.19|10823.19|0
1649234220000|2022-04-06 08:37:00|10824.31|10824.31|10824.31|10824.31|10824.31|10824.31|10824.17|10824.17|0
1649234230000|2022-04-06 08:37:10|10824.7|10824.7|10826.01|10826.01|10826.01|10826.01|10824.7|10824.7|0
1649234240000|2022-04-06 08:37:20|10825.61|10825.61|10825.14|10825.14|10825.61|10825.61|10825.14|10825.14|0
1649234250000|2022-04-06 08:37:30|10824.94|10824.94|10824.43|10824.43|10824.94|10824.94|10824.43|10824.43|0
1649234260000|2022-04-06 08:37:40|10824.3|10824.3|10823.97|10823.97|10824.3|10824.3|10823.97|10823.97|0
1649234270000|2022-04-06 08:37:50|10823.81|10823.81|10823.72|10823.72|10823.81|10823.81|10823.24|10823.24|0
1649234280000|2022-04-06 08:38:00|10823.32|10823.32|10823.32|10823.32|10823.32|10823.32|10823.32|10823.32|0
1649234300000|2022-04-06 08:38:20|10824.51|10824.51|10825.31|10825.31|10825.31|10825.31|10824.51|10824.51|0
1649234310000|2022-04-06 08:38:30|10825.05|10825.05|10825.09|10825.09|10825.39|10825.39|10824.93|10824.93|0
1649234320000|2022-04-06 08:38:40|10825.89|10825.89|10825.76|10825.76|10825.89|10825.89|10825.09|10825.09|0
1649234330000|2022-04-06 08:38:50|10824.81|10824.81|10822.97|10822.97|10824.81|10824.81|10822.97|10822.97|0
1649234340000|2022-04-06 08:39:00|10822.57|10822.57|10822.57|10822.57|10822.57|10822.57|10822.57|10822.57|0
1649234350000|2022-04-06 08:39:10|10823.04|10823.04|10824.24|10824.24|10824.31|10824.31|10823.04|10823.04|0
1649234360000|2022-04-06 08:39:20|10823.45|10823.45|10823.45|10823.45|10823.45|10823.45|10823.45|10823.45|0
1649234370000|2022-04-06 08:39:30|10823.85|10823.85|10823.85|10823.85|10823.85|10823.85|10823.85|10823.85|0
1649234390000|2022-04-06 08:39:50|10823.77|10823.77|10823.69|10823.69|10823.77|10823.77|10823.69|10823.69|0
1649234400000|2022-04-06 08:40:00|10823.22|10823.22|10821.26|10821.26|10823.69|10823.69|10820.29|10820.29|0
1649234410000|2022-04-06 08:40:10|10820.79|10820.79|10820.45|10820.45|10820.87|10820.87|10820.45|10820.45|0
1649234420000|2022-04-06 08:40:20|10819.5|10819.5|10817.25|10817.25|10819.5|10819.5|10817.25|10817.25|0
1649234430000|2022-04-06 08:40:30|10817.59|10817.59|10817.59|10817.59|10817.59|10817.59|10817.59|10817.59|0
1649234440000|2022-04-06 08:40:40|10817.79|10817.79|10817.79|10817.79|10817.79|10817.79|10817.79|10817.79|0
1649234450000|2022-04-06 08:40:50|10817.65|10817.65|10817.45|10817.45|10817.65|10817.65|10817.45|10817.45|0
1649234470000|2022-04-06 08:41:10|10817.05|10817.05|10817.05|10817.05|10817.05|10817.05|10817.05|10817.05|0
1649234480000|2022-04-06 08:41:20|10816.63|10816.63|10814.13|10814.13|10816.63|10816.63|10814.13|10814.13|0
1649234490000|2022-04-06 08:41:30|10813.62|10813.62|10813.28|10813.28|10813.62|10813.62|10813.28|10813.28|0
1649234500000|2022-04-06 08:41:40|10812.81|10812.81|10811.52|10811.52|10812.81|10812.81|10811.52|10811.52|0
1649234510000|2022-04-06 08:41:50|10811.99|10811.99|10811.99|10811.99|10811.99|10811.99|10811.99|10811.99|0
1649234520000|2022-04-06 08:42:00|10812.47|10812.47|10812.06|10812.06|10812.47|10812.47|10812.06|10812.06|0
1649234530000|2022-04-06 08:42:10|10812.23|10812.23|10812.23|10812.23|10812.23|10812.23|10812.23|10812.23|0
1649234550000|2022-04-06 08:42:30|10812.46|10812.46|10812.46|10812.46|10812.46|10812.46|10812.46|10812.46|0
1649234560000|2022-04-06 08:42:40|10812.58|10812.58|10812.69|10812.69|10812.69|10812.69|10812.58|10812.58|0
1649234570000|2022-04-06 08:42:50|10812.81|10812.81|10812.93|10812.93|10812.93|10812.93|10812.81|10812.81|0
1649234580000|2022-04-06 08:43:00|10813.09|10813.09|10813.09|10813.09|10813.09|10813.09|10813.09|10813.09|0
1649234590000|2022-04-06 08:43:10|10813.22|10813.22|10812.49|10812.49|10813.29|10813.29|10812.49|10812.49|0
1649234600000|2022-04-06 08:43:20|10812.09|10812.09|10812.09|10812.09|10812.09|10812.09|10812.09|10812.09|0
1649234610000|2022-04-06 08:43:30|10812.23|10812.23|10808.43|10808.43|10812.23|10812.23|10807.89|10807.89|0
1649234630000|2022-04-06 08:43:50|10809.23|10809.23|10808.79|10808.79|10809.26|10809.26|10808.32|10808.32|0
1649234640000|2022-04-06 08:44:00|10808.61|10808.61|10808.97|10808.97|10808.97|10808.97|10808.61|10808.61|0
1649234650000|2022-04-06 08:44:10|10808.5|10808.5|10808.5|10808.5|10808.5|10808.5|10808.5|10808.5|0
1649234670000|2022-04-06 08:44:30|10808.68|10808.68|10808.68|10808.68|10808.68|10808.68|10808.68|10808.68|0
1649234680000|2022-04-06 08:44:40|10808.57|10808.57|10806.55|10806.55|10808.57|10808.57|10806.55|10806.55|0
1649234690000|2022-04-06 08:44:50|10806.43|10806.43|10805.57|10805.57|10806.43|10806.43|10805.57|10805.57|0
1649234710000|2022-04-06 08:45:10|10805.09|10805.09|10805.09|10805.09|10805.09|10805.09|10805.09|10805.09|0
1649234720000|2022-04-06 08:45:20|10804.49|10804.49|10804.49|10804.49|10804.49|10804.49|10804.49|10804.49|0
1649234730000|2022-04-06 08:45:30|10804.96|10804.96|10804.96|10804.96|10804.96|10804.96|10804.96|10804.96|0
1649234760000|2022-04-06 08:46:00|10804.78|10804.78|10804.38|10804.38|10804.78|10804.78|10804.38|10804.38|0
1649234770000|2022-04-06 08:46:10|10804.43|10804.43|10804.17|10804.17|10804.43|10804.43|10804.17|10804.17|0
1649234780000|2022-04-06 08:46:20|10804.4|10804.4|10804.61|10804.61|10804.61|10804.61|10804.4|10804.4|0
1649234790000|2022-04-06 08:46:30|10803.19|10803.19|10803.66|10803.66|10803.66|10803.66|10803.19|10803.19|0
1649234800000|2022-04-06 08:46:40|10803.73|10803.73|10805.75|10805.75|10805.75|10805.75|10803.73|10803.73|0
1649234810000|2022-04-06 08:46:50|10805.83|10805.83|10805.57|10805.57|10805.83|10805.83|10805.57|10805.57|0
1649234820000|2022-04-06 08:47:00|10806.17|10806.17|10806.42|10806.42|10806.42|10806.42|10806.17|10806.17|0
1649234830000|2022-04-06 08:47:10|10806.16|10806.16|10805.69|10805.69|10806.16|10806.16|10805.43|10805.43|0
1649234840000|2022-04-06 08:47:20|10805.85|10805.85|10805.65|10805.65|10805.97|10805.97|10805.58|10805.58|0
1649234850000|2022-04-06 08:47:30|10805.25|10805.25|10803.36|10803.36|10805.25|10805.25|10803.36|10803.36|0
1649234860000|2022-04-06 08:47:40|10802.94|10802.94|10803.32|10803.32|10803.8|10803.8|10802.94|10802.94|0
1649234870000|2022-04-06 08:47:50|10803.49|10803.49|10803.49|10803.49|10803.49|10803.49|10803.49|10803.49|0
1649234880000|2022-04-06 08:48:00|10803.67|10803.67|10803.67|10803.67|10803.67|10803.67|10803.67|10803.67|0
1649234890000|2022-04-06 08:48:10|10804.07|10804.07|10804.07|10804.07|10804.54|10804.54|10804.07|10804.07|0
1649234900000|2022-04-06 08:48:20|10803.09|10803.09|10802.62|10802.62|10803.56|10803.56|10802.62|10802.62|0
1649234910000|2022-04-06 08:48:30|10801.67|10801.67|10801.65|10801.65|10802.88|10802.88|10801.53|10801.53|0
1649234920000|2022-04-06 08:48:40|10801.81|10801.81|10801.17|10801.17|10802.14|10802.14|10801.17|10801.17|0
1649234930000|2022-04-06 08:48:50|10801.3|10801.3|10800.83|10800.83|10801.3|10801.3|10800.83|10800.83|0
1649234940000|2022-04-06 08:49:00|10799.85|10799.85|10801.06|10801.06|10801.06|10801.06|10799.85|10799.85|0
1649234970000|2022-04-06 08:49:30|10800.76|10800.76|10800.76|10800.76|10800.76|10800.76|10800.76|10800.76|0
1649234980000|2022-04-06 08:49:40|10799.78|10799.78|10799.78|10799.78|10799.78|10799.78|10799.78|10799.78|0
1649234990000|2022-04-06 08:49:50|10799.66|10799.66|10799.43|10799.43|10799.66|10799.66|10799.43|10799.43|0
1649235000000|2022-04-06 08:50:00|10800.41|10800.41|10800.41|10800.41|10800.41|10800.41|10800.41|10800.41|0
1649235020000|2022-04-06 08:50:20|10799.93|10799.93|10799.89|10799.89|10800.17|10800.17|10799.89|10799.89|0
1649235030000|2022-04-06 08:50:30|10800.01|10800.01|10800.01|10800.01|10800.01|10800.01|10800.01|10800.01|0
1649235060000|2022-04-06 08:51:00|10799.9|10799.9|10799.9|10799.9|10799.9|10799.9|10799.9|10799.9|0
1649235080000|2022-04-06 08:51:20|10799.78|10799.78|10797.37|10797.37|10799.78|10799.78|10797.37|10797.37|0
1649235090000|2022-04-06 08:51:30|10796.98|10796.98|10797.06|10797.06|10797.06|10797.06|10796.98|10796.98|0
1649235100000|2022-04-06 08:51:40|10797.37|10797.37|10797.37|10797.37|10797.37|10797.37|10797.37|10797.37|0
1649235110000|2022-04-06 08:51:50|10797.2|10797.2|10797.54|10797.54|10797.54|10797.54|10797.04|10797.04|0
1649235120000|2022-04-06 08:52:00|10797.19|10797.19|10797.42|10797.42|10797.42|10797.42|10797.19|10797.19|0
1649235130000|2022-04-06 08:52:10|10798.4|10798.4|10799.45|10799.45|10799.45|10799.45|10798.4|10798.4|0
1649235140000|2022-04-06 08:52:20|10799.06|10799.06|10797.1|10797.1|10799.06|10799.06|10797.1|10797.1|0
1649235150000|2022-04-06 08:52:30|10797.6|10797.6|10798.79|10798.79|10798.79|10798.79|10797.6|10797.6|0
1649235160000|2022-04-06 08:52:40|10798.46|10798.46|10799.25|10799.25|10799.25|10799.25|10798.46|10798.46|0
1649235180000|2022-04-06 08:53:00|10798.85|10798.85|10798.79|10798.79|10798.85|10798.85|10797.48|10797.48|0
1649235190000|2022-04-06 08:53:10|10797.84|10797.84|10797.37|10797.37|10797.84|10797.84|10797.37|10797.37|0
1649235200000|2022-04-06 08:53:20|10794.44|10794.44|10794.95|10794.95|10794.95|10794.95|10794.44|10794.44|0
1649235220000|2022-04-06 08:53:40|10795.35|10795.35|10795.9|10795.9|10795.9|10795.9|10795.35|10795.35|0
1649235230000|2022-04-06 08:53:50|10795.97|10795.97|10795.9|10795.9|10795.97|10795.97|10795.9|10795.9|0
1649235240000|2022-04-06 08:54:00|10796.01|10796.01|10793.5|10793.5|10796.01|10796.01|10793.46|10793.46|0
1649235250000|2022-04-06 08:54:10|10793.16|10793.16|10793.16|10793.16|10794.13|10794.13|10793.16|10793.16|0
1649235260000|2022-04-06 08:54:20|10792.81|10792.81|10794.02|10794.02|10794.71|10794.71|10792.81|10792.81|0
1649235270000|2022-04-06 08:54:30|10793.08|10793.08|10793.08|10793.08|10793.08|10793.08|10793.08|10793.08|0
1649235280000|2022-04-06 08:54:40|10793.23|10793.23|10792.81|10792.81|10793.23|10793.23|10792.81|10792.81|0
1649235300000|2022-04-06 08:55:00|10792.46|10792.46|10790.95|10790.95|10792.58|10792.58|10790.95|10790.95|0
1649235310000|2022-04-06 08:55:10|10791.42|10791.42|10791.42|10791.42|10791.42|10791.42|10791.42|10791.42|0
1649235320000|2022-04-06 08:55:20|10789.47|10789.47|10788.67|10788.67|10789.7|10789.7|10788.67|10788.67|0
1649235330000|2022-04-06 08:55:30|10788.87|10788.87|10782.61|10782.61|10789.56|10789.56|10782.61|10782.61|0
1649235340000|2022-04-06 08:55:40|10784.56|10784.56|10784.56|10784.56|10784.56|10784.56|10784.56|10784.56|0
1649235350000|2022-04-06 08:55:50|10783.95|10783.95|10785.67|10785.67|10785.67|10785.67|10783.21|10783.21|0
1649235360000|2022-04-06 08:56:00|10785.51|10785.51|10785.71|10785.71|10785.71|10785.71|10785.51|10785.51|0
1649235370000|2022-04-06 08:56:10|10785.86|10785.86|10786.26|10786.26|10786.26|10786.26|10785.86|10785.86|0
1649235390000|2022-04-06 08:56:30|10786.73|10786.73|10786.73|10786.73|10786.73|10786.73|10786.73|10786.73|0
1649235400000|2022-04-06 08:56:40|10787.71|10787.71|10788.6|10788.6|10788.6|10788.6|10787.71|10787.71|0
1649235410000|2022-04-06 08:56:50|10788.81|10788.81|10788.41|10788.41|10788.81|10788.81|10788.41|10788.41|0
1649235430000|2022-04-06 08:57:10|10788.02|10788.02|10788.13|10788.13|10788.13|10788.13|10787.62|10787.62|0
1649235440000|2022-04-06 08:57:20|10788.64|10788.64|10788.74|10788.74|10789.14|10789.14|10788.64|10788.64|0
1649235450000|2022-04-06 08:57:30|10789.14|10789.14|10787.69|10787.69|10789.14|10789.14|10787.69|10787.69|0
1649235460000|2022-04-06 08:57:40|10787.29|10787.29|10786.89|10786.89|10787.69|10787.69|10786.89|10786.89|0
1649235470000|2022-04-06 08:57:50|10787.29|10787.29|10787.29|10787.29|10787.29|10787.29|10787.29|10787.29|0
1649235490000|2022-04-06 08:58:10|10786.1|10786.1|10785.4|10785.4|10786.1|10786.1|10785.4|10785.4|0
1649235500000|2022-04-06 08:58:20|10785.29|10785.29|10785.29|10785.29|10785.29|10785.29|10785.29|10785.29|0
1649235510000|2022-04-06 08:58:30|10784.82|10784.82|10784.82|10784.82|10784.82|10784.82|10784.82|10784.82|0
1649235520000|2022-04-06 08:58:40|10784.61|10784.61|10784.48|10784.48|10784.61|10784.61|10784.48|10784.48|0
1649235530000|2022-04-06 08:58:50|10784.61|10784.61|10785|10785|10785|10785|10784.61|10784.61|0
1649235540000|2022-04-06 08:59:00|10785.79|10785.79|10786.01|10786.01|10786.27|10786.27|10785.79|10785.79|0
1649235550000|2022-04-06 08:59:10|10785.88|10785.88|10785.09|10785.09|10785.88|10785.88|10785.09|10785.09|0
1649235560000|2022-04-06 08:59:20|10783.67|10783.67|10783.67|10783.67|10783.67|10783.67|10783.67|10783.67|0
1649235570000|2022-04-06 08:59:30|10784.14|10784.14|10785.12|10785.12|10785.35|10785.35|10784.14|10784.14|0
1649235580000|2022-04-06 08:59:40|10785.19|10785.19|10785.19|10785.19|10785.19|10785.19|10785.19|10785.19|0
1649235590000|2022-04-06 08:59:50|10784.8|10784.8|10784.17|10784.17|10784.8|10784.8|10783.76|10783.76|0
1649235600000|2022-04-06 09:00:00|10784.09|10784.09|10784.12|10784.12|10784.12|10784.12|10783.89|10783.89|0
1649235610000|2022-04-06 09:00:10|10784.59|10784.59|10785.51|10785.51|10785.63|10785.63|10784.37|10784.37|0
1649235620000|2022-04-06 09:00:20|10785.74|10785.74|10784.52|10784.52|10785.94|10785.94|10784.52|10784.52|0
1649235630000|2022-04-06 09:00:30|10784.99|10784.99|10784.81|10784.81|10785.29|10785.29|10784.81|10784.81|0
1649235640000|2022-04-06 09:00:40|10784.13|10784.13|10785.05|10785.05|10785.05|10785.05|10783.78|10783.78|0
1649235660000|2022-04-06 09:01:00|10784.1|10784.1|10784.5|10784.5|10784.84|10784.84|10784.1|10784.1|0
1649235670000|2022-04-06 09:01:10|10783.99|10783.99|10784.22|10784.22|10784.22|10784.22|10783.99|10783.99|0
1649235700000|2022-04-06 09:01:40|10783.27|10783.27|10783.27|10783.27|10783.27|10783.27|10783.27|10783.27|0
1649235710000|2022-04-06 09:01:50|10783.5|10783.5|10783.5|10783.5|10783.5|10783.5|10783.5|10783.5|0
1649235720000|2022-04-06 09:02:00|10782.08|10782.08|10782.08|10782.08|10782.08|10782.08|10781.69|10781.69|0
1649235730000|2022-04-06 09:02:10|10782.21|10782.21|10781.34|10781.34|10782.21|10782.21|10781.34|10781.34|0
1649235740000|2022-04-06 09:02:20|10781.57|10781.57|10781.57|10781.57|10781.57|10781.57|10781.57|10781.57|0
1649235770000|2022-04-06 09:02:50|10781.1|10781.1|10780.72|10780.72|10781.1|10781.1|10780.72|10780.72|0
1649235780000|2022-04-06 09:03:00|10780.93|10780.93|10781.16|10781.16|10781.16|10781.16|10780.93|10780.93|0
1649235790000|2022-04-06 09:03:10|10780.21|10780.21|10780.21|10780.21|10780.21|10780.21|10780.21|10780.21|0
1649235800000|2022-04-06 09:03:20|10779.71|10779.71|10775.87|10775.87|10779.71|10779.71|10775.87|10775.87|0
1649235810000|2022-04-06 09:03:30|10775.19|10775.19|10775.21|10775.21|10775.28|10775.28|10775.12|10775.12|0
1649235820000|2022-04-06 09:03:40|10774.26|10774.26|10774.33|10774.33|10774.33|10774.33|10774.26|10774.26|0
1649235830000|2022-04-06 09:03:50|10774.46|10774.46|10776.2|10776.2|10776.2|10776.2|10774.46|10774.46|0
1649235840000|2022-04-06 09:04:00|10775.99|10775.99|10776.39|10776.39|10776.39|10776.39|10775.99|10775.99|0
1649235850000|2022-04-06 09:04:10|10776.87|10776.87|10775.92|10775.92|10776.87|10776.87|10775.92|10775.92|0
1649235870000|2022-04-06 09:04:30|10775.78|10775.78|10775.91|10775.91|10776.25|10776.25|10775.78|10775.78|0
1649235880000|2022-04-06 09:04:40|10775.41|10775.41|10775.19|10775.19|10775.41|10775.41|10775.19|10775.19|0
1649235890000|2022-04-06 09:04:50|10774.88|10774.88|10774.76|10774.76|10774.88|10774.88|10774.64|10774.64|0
1649235900000|2022-04-06 09:05:00|10775.16|10775.16|10774.96|10774.96|10775.16|10775.16|10774.96|10774.96|0
1649235910000|2022-04-06 09:05:10|10775.46|10775.46|10774.96|10774.96|10775.46|10775.46|10774.96|10774.96|0
1649235920000|2022-04-06 09:05:20|10774.68|10774.68|10772.48|10772.48|10774.68|10774.68|10772.48|10772.48|0
1649235930000|2022-04-06 09:05:30|10772.28|10772.28|10772.28|10772.28|10772.28|10772.28|10772.28|10772.28|0
1649235940000|2022-04-06 09:05:40|10772.07|10772.07|10769.56|10769.56|10772.07|10772.07|10769.56|10769.56|0
1649235950000|2022-04-06 09:05:50|10769.96|10769.96|10769.82|10769.82|10769.96|10769.96|10769.82|10769.82|0
1649235960000|2022-04-06 09:06:00|10769.57|10769.57|10769.57|10769.57|10769.57|10769.57|10769.57|10769.57|0
1649235970000|2022-04-06 09:06:10|10769.17|10769.17|10769.17|10769.17|10769.17|10769.17|10769.17|10769.17|0
1649235980000|2022-04-06 09:06:20|10768.69|10768.69|10768.54|10768.54|10768.69|10768.69|10768.54|10768.54|0
1649235990000|2022-04-06 09:06:30|10768.66|10768.66|10768.54|10768.54|10768.66|10768.66|10768.54|10768.54|0
1649236010000|2022-04-06 09:06:50|10769.02|10769.02|10768.61|10768.61|10769.02|10769.02|10768.07|10768.07|0
1649236020000|2022-04-06 09:07:00|10768.53|10768.53|10767.32|10767.32|10768.53|10768.53|10767.32|10767.32|0
1649236030000|2022-04-06 09:07:10|10768.01|10768.01|10768.01|10768.01|10768.01|10768.01|10768.01|10768.01|0
1649236040000|2022-04-06 09:07:20|10767.86|10767.86|10767.63|10767.63|10767.86|10767.86|10767.63|10767.63|0
1649236060000|2022-04-06 09:07:40|10766.21|10766.21|10763.79|10763.79|10766.21|10766.21|10763.79|10763.79|0
1649236070000|2022-04-06 09:07:50|10763.47|10763.47|10764.26|10764.26|10764.26|10764.26|10763.47|10763.47|0
1649236080000|2022-04-06 09:08:00|10763.79|10763.79|10762|10762|10763.79|10763.79|10761.45|10761.45|0
1649236090000|2022-04-06 09:08:10|10762.4|10762.4|10762.4|10762.4|10762.4|10762.4|10762.4|10762.4|0
1649236100000|2022-04-06 09:08:20|10763.34|10763.34|10764.03|10764.03|10764.03|10764.03|10763.34|10763.34|0
1649236120000|2022-04-06 09:08:40|10763.7|10763.7|10763.55|10763.55|10763.7|10763.7|10763.55|10763.55|0
1649236130000|2022-04-06 09:08:50|10763.15|10763.15|10763.63|10763.63|10763.63|10763.63|10763.15|10763.15|0
1649236140000|2022-04-06 09:09:00|10762.62|10762.62|10761.41|10761.41|10762.62|10762.62|10761.41|10761.41|0
1649236160000|2022-04-06 09:09:20|10761.02|10761.02|10761.02|10761.02|10761.02|10761.02|10761.02|10761.02|0
1649236170000|2022-04-06 09:09:30|10761.71|10761.71|10761.71|10761.71|10761.71|10761.71|10761.71|10761.71|0
1649236180000|2022-04-06 09:09:40|10761.61|10761.61|10761.41|10761.41|10761.61|10761.61|10761.41|10761.41|0
1649236190000|2022-04-06 09:09:50|10761.07|10761.07|10760.96|10760.96|10761.07|10761.07|10760.96|10760.96|0
1649236200000|2022-04-06 09:10:00|10760.35|10760.35|10760.18|10760.18|10760.59|10760.59|10760.18|10760.18|0
1649236210000|2022-04-06 09:10:10|10760.34|10760.34|10760.25|10760.25|10760.34|10760.34|10760.25|10760.25|0
1649236220000|2022-04-06 09:10:20|10760.07|10760.07|10760.22|10760.22|10760.22|10760.22|10760.07|10760.07|0
1649236230000|2022-04-06 09:10:30|10762.59|10762.59|10762.76|10762.76|10763.42|10763.42|10762.59|10762.59|0
1649236240000|2022-04-06 09:10:40|10763.56|10763.56|10763.6|10763.6|10763.6|10763.6|10763.2|10763.2|0
1649236250000|2022-04-06 09:10:50|10763.98|10763.98|10763.98|10763.98|10763.98|10763.98|10763.98|10763.98|0
1649236260000|2022-04-06 09:11:00|10764.96|10764.96|10764.8|10764.8|10765.31|10765.31|10764.49|10764.49|0
1649236290000|2022-04-06 09:11:30|10764.92|10764.92|10763.63|10763.63|10764.92|10764.92|10763.63|10763.63|0
1649236300000|2022-04-06 09:11:40|10763.51|10763.51|10765.44|10765.44|10765.44|10765.44|10763.51|10763.51|0
1649236310000|2022-04-06 09:11:50|10764.46|10764.46|10764.34|10764.34|10764.46|10764.46|10764.34|10764.34|0
1649236320000|2022-04-06 09:12:00|10764.65|10764.65|10762.35|10762.35|10764.65|10764.65|10762.35|10762.35|0
1649236330000|2022-04-06 09:12:10|10761.75|10761.75|10762.48|10762.48|10762.48|10762.48|10761.1|10761.1|0
1649236340000|2022-04-06 09:12:20|10762.33|10762.33|10758.37|10758.37|10762.33|10762.33|10758.37|10758.37|0
1649236350000|2022-04-06 09:12:30|10758.14|10758.14|10758.14|10758.14|10758.14|10758.14|10758.14|10758.14|0
1649236360000|2022-04-06 09:12:40|10758.26|10758.26|10758.26|10758.26|10758.26|10758.26|10758.26|10758.26|0
1649236370000|2022-04-06 09:12:50|10757.78|10757.78|10756.96|10756.96|10757.78|10757.78|10756.81|10756.81|0
1649236380000|2022-04-06 09:13:00|10757.44|10757.44|10757.27|10757.27|10757.44|10757.44|10757.27|10757.27|0
1649236390000|2022-04-06 09:13:10|10756.87|10756.87|10756.18|10756.18|10756.87|10756.87|10756.18|10756.18|0
1649236400000|2022-04-06 09:13:20|10755.79|10755.79|10755.79|10755.79|10755.79|10755.79|10755.79|10755.79|0
1649236420000|2022-04-06 09:13:40|10755.44|10755.44|10755.26|10755.26|10755.44|10755.44|10755.26|10755.26|0
1649236430000|2022-04-06 09:13:50|10755.13|10755.13|10755.13|10755.13|10755.13|10755.13|10755.13|10755.13|0
1649236440000|2022-04-06 09:14:00|10755.44|10755.44|10755.56|10755.56|10755.56|10755.56|10755.44|10755.44|0
1649236450000|2022-04-06 09:14:10|10755.08|10755.08|10755.08|10755.08|10755.08|10755.08|10755.08|10755.08|0
1649236480000|2022-04-06 09:14:40|10754.11|10754.11|10754.11|10754.11|10754.11|10754.11|10754.11|10754.11|0
1649236490000|2022-04-06 09:14:50|10754.23|10754.23|10756.32|10756.32|10756.66|10756.66|10754.23|10754.23|0
1649236500000|2022-04-06 09:15:00|10758.27|10758.27|10759.06|10759.06|10759.06|10759.06|10758.27|10758.27|0
1649236510000|2022-04-06 09:15:10|10759.32|10759.32|10759.32|10759.32|10759.32|10759.32|10759.32|10759.32|0
1649236520000|2022-04-06 09:15:20|10758.38|10758.38|10755.79|10755.79|10758.38|10758.38|10755.45|10755.45|0
1649236530000|2022-04-06 09:15:30|10755.66|10755.66|10753.99|10753.99|10755.66|10755.66|10753.51|10753.51|0
1649236540000|2022-04-06 09:15:40|10754.46|10754.46|10754.46|10754.46|10754.46|10754.46|10754.46|10754.46|0
1649236550000|2022-04-06 09:15:50|10754.93|10754.93|10755.52|10755.52|10755.52|10755.52|10754.93|10754.93|0
1649236560000|2022-04-06 09:16:00|10755.65|10755.65|10754.41|10754.41|10755.65|10755.65|10754.41|10754.41|0
1649236570000|2022-04-06 09:16:10|10754.53|10754.53|10754.53|10754.53|10754.53|10754.53|10754.53|10754.53|0
1649236580000|2022-04-06 09:16:20|10754.87|10754.87|10754.62|10754.62|10754.87|10754.87|10754.62|10754.62|0
1649236590000|2022-04-06 09:16:30|10754.71|10754.71|10754.54|10754.54|10755.77|10755.77|10754.35|10754.35|0
1649236600000|2022-04-06 09:16:40|10755.48|10755.48|10755.51|10755.51|10755.96|10755.96|10755.01|10755.01|0
1649236610000|2022-04-06 09:16:50|10755.63|10755.63|10755.63|10755.63|10755.63|10755.63|10755.63|10755.63|0
1649236620000|2022-04-06 09:17:00|10755.76|10755.76|10755.8|10755.8|10755.8|10755.8|10755.69|10755.69|0
1649236630000|2022-04-06 09:17:10|10755.93|10755.93|10755.93|10755.93|10755.93|10755.93|10755.93|10755.93|0
1649236640000|2022-04-06 09:17:20|10755.46|10755.46|10755.96|10755.96|10755.96|10755.96|10755.46|10755.46|0
1649236650000|2022-04-06 09:17:30|10756.43|10756.43|10756.85|10756.85|10756.85|10756.85|10756.43|10756.43|0
1649236670000|2022-04-06 09:17:50|10757.33|10757.33|10757.33|10757.33|10757.33|10757.33|10757.33|10757.33|0
1649236680000|2022-04-06 09:18:00|10756.47|10756.47|10755.49|10755.49|10756.47|10756.47|10755.49|10755.49|0
1649236690000|2022-04-06 09:18:10|10755.02|10755.02|10755.62|10755.62|10755.7|10755.7|10755.02|10755.02|0
1649236700000|2022-04-06 09:18:20|10755.15|10755.15|10755.55|10755.55|10755.62|10755.62|10755.15|10755.15|0
1649236710000|2022-04-06 09:18:30|10755.89|10755.89|10755.55|10755.55|10755.89|10755.89|10755.55|10755.55|0
1649236720000|2022-04-06 09:18:40|10755.07|10755.07|10755.26|10755.26|10755.55|10755.55|10755.07|10755.07|0
1649236730000|2022-04-06 09:18:50|10755.1|10755.1|10754.7|10754.7|10755.17|10755.17|10754.7|10754.7|0
1649236740000|2022-04-06 09:19:00|10755.39|10755.39|10758.32|10758.32|10758.32|10758.32|10755.39|10755.39|0
1649236750000|2022-04-06 09:19:10|10758.5|10758.5|10760.85|10760.85|10760.85|10760.85|10758.5|10758.5|0
1649236770000|2022-04-06 09:19:30|10760.38|10760.38|10760.5|10760.5|10760.5|10760.5|10760.27|10760.27|0
1649236780000|2022-04-06 09:19:40|10760.97|10760.97|10759.53|10759.53|10760.97|10760.97|10759.53|10759.53|0
1649236790000|2022-04-06 09:19:50|10759.4|10759.4|10759.4|10759.4|10759.4|10759.4|10759.4|10759.4|0
1649236800000|2022-04-06 09:20:00|10759.53|10759.53|10759.36|10759.36|10759.53|10759.53|10759.36|10759.36|0
1649236830000|2022-04-06 09:20:30|10759.02|10759.02|10759.14|10759.14|10759.14|10759.14|10759.02|10759.02|0
1649236840000|2022-04-06 09:20:40|10758.75|10758.75|10758.75|10758.75|10758.75|10758.75|10758.75|10758.75|0
1649236860000|2022-04-06 09:21:00|10759.35|10759.35|10758.32|10758.32|10759.35|10759.35|10758.32|10758.32|0
1649236870000|2022-04-06 09:21:10|10758.51|10758.51|10757.67|10757.67|10758.51|10758.51|10757.67|10757.67|0
1649236890000|2022-04-06 09:21:30|10757.52|10757.52|10757.52|10757.52|10757.52|10757.52|10757.52|10757.52|0
1649236910000|2022-04-06 09:21:50|10757.04|10757.04|10757.04|10757.04|10757.04|10757.04|10757.04|10757.04|0
1649236940000|2022-04-06 09:22:20|10757.44|10757.44|10756.77|10756.77|10757.44|10757.44|10756.77|10756.77|0
1649236960000|2022-04-06 09:22:40|10756.6|10756.6|10756.42|10756.42|10756.62|10756.62|10756.42|10756.42|0
1649236970000|2022-04-06 09:22:50|10756|10756|10755.84|10755.84|10756|10756|10755.84|10755.84|0
1649237000000|2022-04-06 09:23:20|10755.9|10755.9|10756.59|10756.59|10756.59|10756.59|10754.93|10754.93|0
1649237030000|2022-04-06 09:23:50|10756.66|10756.66|10756.73|10756.73|10756.81|10756.81|10756.43|10756.43|0
1649237050000|2022-04-06 09:24:10|10757.15|10757.15|10757.15|10757.15|10757.15|10757.15|10757.15|10757.15|0
1649237070000|2022-04-06 09:24:30|10757.63|10757.63|10757.63|10757.63|10758.1|10758.1|10757.63|10757.63|0
1649237080000|2022-04-06 09:24:40|10758.1|10758.1|10758.33|10758.33|10758.33|10758.33|10758.1|10758.1|0
1649237090000|2022-04-06 09:24:50|10758.68|10758.68|10758.68|10758.68|10758.68|10758.68|10758.68|10758.68|0
1649237100000|2022-04-06 09:25:00|10758.81|10758.81|10759.27|10759.27|10759.27|10759.27|10758.81|10758.81|0
1649237110000|2022-04-06 09:25:10|10759.47|10759.47|10759.47|10759.47|10759.47|10759.47|10759.47|10759.47|0
1649237120000|2022-04-06 09:25:20|10759.56|10759.56|10759.66|10759.66|10759.66|10759.66|10759.56|10759.56|0
1649237130000|2022-04-06 09:25:30|10759.18|10759.18|10757.89|10757.89|10759.18|10759.18|10757.76|10757.76|0
1649237140000|2022-04-06 09:25:40|10757.49|10757.49|10757.1|10757.1|10757.49|10757.49|10757.1|10757.1|0
1649237150000|2022-04-06 09:25:50|10756.12|10756.12|10756.84|10756.84|10756.84|10756.84|10756.12|10756.12|0
1649237160000|2022-04-06 09:26:00|10757|10757|10757.76|10757.76|10757.76|10757.76|10757|10757|0
1649237190000|2022-04-06 09:26:30|10757.87|10757.87|10757.87|10757.87|10757.87|10757.87|10757.87|10757.87|0
1649237200000|2022-04-06 09:26:40|10758.85|10758.85|10757.56|10757.56|10759.82|10759.82|10757.56|10757.56|0
1649237210000|2022-04-06 09:26:50|10757.09|10757.09|10757|10757|10757.09|10757.09|10757|10757|0
1649237220000|2022-04-06 09:27:00|10757.47|10757.47|10758.1|10758.1|10758.1|10758.1|10757.47|10757.47|0
1649237240000|2022-04-06 09:27:20|10757.94|10757.94|10757.94|10757.94|10757.94|10757.94|10757.94|10757.94|0
1649237250000|2022-04-06 09:27:30|10757.96|10757.96|10759.08|10759.08|10759.08|10759.08|10757.96|10757.96|0
1649237270000|2022-04-06 09:27:50|10759.55|10759.55|10760.03|10760.03|10760.03|10760.03|10759.08|10759.08|0
1649237290000|2022-04-06 09:28:10|10759.63|10759.63|10759.78|10759.78|10759.78|10759.78|10759.63|10759.63|0
1649237300000|2022-04-06 09:28:20|10759.31|10759.31|10759.31|10759.31|10759.31|10759.31|10759.31|10759.31|0
1649237310000|2022-04-06 09:28:30|10758.79|10758.79|10758.79|10758.79|10758.79|10758.79|10758.79|10758.79|0
1649237320000|2022-04-06 09:28:40|10759.74|10759.74|10759.74|10759.74|10759.74|10759.74|10759.74|10759.74|0
1649237330000|2022-04-06 09:28:50|10760.13|10760.13|10760.13|10760.13|10760.13|10760.13|10760.13|10760.13|0
1649237340000|2022-04-06 09:29:00|10760.93|10760.93|10760.93|10760.93|10760.93|10760.93|10760.46|10760.46|0
1649237350000|2022-04-06 09:29:10|10760.46|10760.46|10760.06|10760.06|10760.46|10760.46|10760.06|10760.06|0
1649237360000|2022-04-06 09:29:20|10759.66|10759.66|10758.68|10758.68|10759.66|10759.66|10758.68|10758.68|0
1649237370000|2022-04-06 09:29:30|10758.78|10758.78|10758.31|10758.31|10758.78|10758.78|10758.31|10758.31|0
1649237380000|2022-04-06 09:29:40|10758.15|10758.15|10758.15|10758.15|10758.15|10758.15|10758.15|10758.15|0
1649237390000|2022-04-06 09:29:50|10758.84|10758.84|10757.83|10757.83|10758.84|10758.84|10757.83|10757.83|0
1649237400000|2022-04-06 09:30:00|10758.31|10758.31|10761.75|10761.75|10761.75|10761.75|10758.31|10758.31|0
1649237410000|2022-04-06 09:30:10|10761.6|10761.6|10761.79|10761.79|10761.94|10761.94|10761.6|10761.6|0
1649237420000|2022-04-06 09:30:20|10761.99|10761.99|10761.99|10761.99|10761.99|10761.99|10761.99|10761.99|0
1649237430000|2022-04-06 09:30:30|10762.34|10762.34|10762.34|10762.34|10762.34|10762.34|10762.34|10762.34|0
1649237460000|2022-04-06 09:31:00|10764.23|10764.23|10764.63|10764.63|10764.63|10764.63|10764.23|10764.23|0
1649237470000|2022-04-06 09:31:10|10765.13|10765.13|10767.94|10767.94|10767.94|10767.94|10765.13|10765.13|0
1649237480000|2022-04-06 09:31:20|10768.41|10768.41|10767.41|10767.41|10768.41|10768.41|10765.99|10765.99|0
1649237490000|2022-04-06 09:31:30|10768.38|10768.38|10771.11|10771.11|10771.11|10771.11|10768.38|10768.38|0
1649237500000|2022-04-06 09:31:40|10770.16|10770.16|10769.69|10769.69|10770.16|10770.16|10769.69|10769.69|0
1649237510000|2022-04-06 09:31:50|10769.61|10769.61|10769.54|10769.54|10769.61|10769.61|10769.46|10769.46|0
1649237520000|2022-04-06 09:32:00|10769.61|10769.61|10769.96|10769.96|10769.96|10769.96|10769.61|10769.61|0
1649237530000|2022-04-06 09:32:10|10770.08|10770.08|10771.01|10771.01|10771.01|10771.01|10770.08|10770.08|0
1649237540000|2022-04-06 09:32:20|10771.64|10771.64|10770.67|10770.67|10771.64|10771.64|10770.67|10770.67|0
1649237550000|2022-04-06 09:32:30|10772.56|10772.56|10773.93|10773.93|10774.2|10774.2|10772.56|10772.56|0
1649237560000|2022-04-06 09:32:40|10774.4|10774.4|10774.4|10774.4|10774.4|10774.4|10774.4|10774.4|0
1649237570000|2022-04-06 09:32:50|10775.09|10775.09|10775.51|10775.51|10775.51|10775.51|10775.09|10775.09|0
1649237580000|2022-04-06 09:33:00|10775.16|10775.16|10775.16|10775.16|10775.16|10775.16|10775.16|10775.16|0
1649237620000|2022-04-06 09:33:40|10775.28|10775.28|10775.7|10775.7|10775.7|10775.7|10775.28|10775.28|0
1649237630000|2022-04-06 09:33:50|10775.83|10775.83|10775.94|10775.94|10775.94|10775.94|10775.83|10775.83|0
1649237640000|2022-04-06 09:34:00|10776.92|10776.92|10778.24|10778.24|10778.24|10778.24|10776.92|10776.92|0
1649237650000|2022-04-06 09:34:10|10778.71|10778.71|10779.19|10779.19|10779.19|10779.19|10778.71|10778.71|0
1649237660000|2022-04-06 09:34:20|10779.68|10779.68|10780.29|10780.29|10780.76|10780.76|10779.68|10779.68|0
1649237670000|2022-04-06 09:34:30|10779.82|10779.82|10779.34|10779.34|10779.82|10779.82|10779.34|10779.34|0
1649237680000|2022-04-06 09:34:40|10779.55|10779.55|10779.55|10779.55|10779.55|10779.55|10779.55|10779.55|0
1649237690000|2022-04-06 09:34:50|10779.89|10779.89|10779.42|10779.42|10779.89|10779.89|10779.42|10779.42|0
1649237700000|2022-04-06 09:35:00|10779.89|10779.89|10780.08|10780.08|10780.08|10780.08|10779.89|10779.89|0
1649237710000|2022-04-06 09:35:10|10780.01|10780.01|10780.01|10780.01|10780.01|10780.01|10780.01|10780.01|0
1649237720000|2022-04-06 09:35:20|10779.19|10779.19|10778.8|10778.8|10779.19|10779.19|10778.8|10778.8|0
1649237730000|2022-04-06 09:35:30|10778.45|10778.45|10777.92|10777.92|10778.65|10778.65|10777.92|10777.92|0
1649237740000|2022-04-06 09:35:40|10778.02|10778.02|10778.72|10778.72|10778.72|10778.72|10778.02|10778.02|0
1649237750000|2022-04-06 09:35:50|10779.19|10779.19|10779.19|10779.19|10779.19|10779.19|10779.19|10779.19|0
1649237770000|2022-04-06 09:36:10|10779.42|10779.42|10779.83|10779.83|10779.83|10779.83|10779.42|10779.42|0
1649237780000|2022-04-06 09:36:20|10779.43|10779.43|10778.63|10778.63|10779.43|10779.43|10777.84|10777.84|0
1649237790000|2022-04-06 09:36:30|10779.05|10779.05|10779.84|10779.84|10779.84|10779.84|10778.98|10778.98|0
1649237800000|2022-04-06 09:36:40|10779.37|10779.37|10779.19|10779.19|10779.37|10779.37|10778.5|10778.5|0
1649237810000|2022-04-06 09:36:50|10778.85|10778.85|10777.26|10777.26|10778.85|10778.85|10777.26|10777.26|0
1649237820000|2022-04-06 09:37:00|10776.87|10776.87|10776.56|10776.56|10776.87|10776.87|10776.56|10776.56|0
1649237830000|2022-04-06 09:37:10|10777.03|10777.03|10778.01|10778.01|10778.01|10778.01|10777.03|10777.03|0
1649237840000|2022-04-06 09:37:20|10777.92|10777.92|10777.92|10777.92|10777.92|10777.92|10777.92|10777.92|0
1649237870000|2022-04-06 09:37:50|10777.66|10777.66|10777.66|10777.66|10777.66|10777.66|10777.66|10777.66|0
1649237900000|2022-04-06 09:38:20|10776.71|10776.71|10776.71|10776.71|10776.71|10776.71|10776.71|10776.71|0
1649237910000|2022-04-06 09:38:30|10776.21|10776.21|10775.51|10775.51|10776.21|10776.21|10775.51|10775.51|0
1649237920000|2022-04-06 09:38:40|10775.63|10775.63|10775.63|10775.63|10775.63|10775.63|10775.63|10775.63|0
1649237930000|2022-04-06 09:38:50|10775.16|10775.16|10775.29|10775.29|10775.29|10775.29|10775.16|10775.16|0
1649237940000|2022-04-06 09:39:00|10775.52|10775.52|10775.52|10775.52|10775.52|10775.52|10775.52|10775.52|0
1649237960000|2022-04-06 09:39:20|10775.35|10775.35|10774.93|10774.93|10775.43|10775.43|10774.93|10774.93|0
1649237970000|2022-04-06 09:39:30|10774.52|10774.52|10774.52|10774.52|10774.52|10774.52|10774.52|10774.52|0
1649237980000|2022-04-06 09:39:40|10775|10775|10775|10775|10775|10775|10775|10775|0
1649237990000|2022-04-06 09:39:50|10774.76|10774.76|10774.53|10774.53|10774.76|10774.76|10774.53|10774.53|0
1649238000000|2022-04-06 09:40:00|10774.42|10774.42|10774.59|10774.59|10774.59|10774.59|10774.28|10774.28|0
1649238010000|2022-04-06 09:40:10|10774.52|10774.52|10774.52|10774.52|10774.52|10774.52|10774.52|10774.52|0
1649238030000|2022-04-06 09:40:30|10774.17|10774.17|10773.83|10773.83|10774.17|10774.17|10773.83|10773.83|0
1649238040000|2022-04-06 09:40:40|10773.33|10773.33|10773.33|10773.33|10773.33|10773.33|10773.33|10773.33|0
1649238050000|2022-04-06 09:40:50|10773.8|10773.8|10773.8|10773.8|10773.8|10773.8|10773.8|10773.8|0
1649238070000|2022-04-06 09:41:10|10773.92|10773.92|10772.94|10772.94|10773.92|10773.92|10772.94|10772.94|0
1649238080000|2022-04-06 09:41:20|10771.96|10771.96|10772.94|10772.94|10772.94|10772.94|10771.96|10771.96|0
1649238090000|2022-04-06 09:41:30|10772.82|10772.82|10772.59|10772.59|10772.82|10772.82|10772.59|10772.59|0
1649238100000|2022-04-06 09:41:40|10772.46|10772.46|10772.4|10772.4|10772.46|10772.46|10772.4|10772.4|0
1649238110000|2022-04-06 09:41:50|10772.19|10772.19|10771.16|10771.16|10772.19|10772.19|10771.16|10771.16|0
1649238120000|2022-04-06 09:42:00|10770.77|10770.77|10769.7|10769.7|10770.77|10770.77|10769.39|10769.39|0
1649238130000|2022-04-06 09:42:10|10769.58|10769.58|10769.7|10769.7|10769.7|10769.7|10769.58|10769.58|0
1649238140000|2022-04-06 09:42:20|10769.4|10769.4|10771.07|10771.07|10771.42|10771.42|10769.4|10769.4|0
1649238150000|2022-04-06 09:42:30|10770.57|10770.57|10770.22|10770.22|10770.57|10770.57|10770.22|10770.22|0
1649238160000|2022-04-06 09:42:40|10769.89|10769.89|10767.26|10767.26|10769.89|10769.89|10767.26|10767.26|0
1649238170000|2022-04-06 09:42:50|10767.11|10767.11|10766.57|10766.57|10767.11|10767.11|10766.1|10766.1|0
1649238180000|2022-04-06 09:43:00|10765.6|10765.6|10765.2|10765.2|10765.6|10765.6|10765.2|10765.2|0
1649238190000|2022-04-06 09:43:10|10764.99|10764.99|10761.34|10761.34|10764.99|10764.99|10761.34|10761.34|0
1649238200000|2022-04-06 09:43:20|10761.74|10761.74|10760.71|10760.71|10761.74|10761.74|10760.71|10760.71|0
1649238210000|2022-04-06 09:43:30|10761.1|10761.1|10761.01|10761.01|10761.12|10761.12|10760.6|10760.6|0
1649238220000|2022-04-06 09:43:40|10760.84|10760.84|10760.84|10760.84|10760.84|10760.84|10760.84|10760.84|0
1649238230000|2022-04-06 09:43:50|10760.63|10760.63|10760.25|10760.25|10760.63|10760.63|10760.25|10760.25|0
1649238240000|2022-04-06 09:44:00|10760.72|10760.72|10762.33|10762.33|10762.38|10762.38|10760.72|10760.72|0
1649238250000|2022-04-06 09:44:10|10762.24|10762.24|10762.24|10762.24|10762.45|10762.45|10762.24|10762.24|0
1649238260000|2022-04-06 09:44:20|10761.77|10761.77|10761.67|10761.67|10761.77|10761.77|10761.67|10761.67|0
1649238270000|2022-04-06 09:44:30|10763.62|10763.62|10763.51|10763.51|10763.62|10763.62|10763.51|10763.51|0
1649238290000|2022-04-06 09:44:50|10763.38|10763.38|10763.38|10763.38|10763.38|10763.38|10763.38|10763.38|0
1649238300000|2022-04-06 09:45:00|10763.49|10763.49|10763.89|10763.89|10763.89|10763.89|10763.49|10763.49|0
1649238310000|2022-04-06 09:45:10|10763.76|10763.76|10764.24|10764.24|10764.24|10764.24|10763.76|10763.76|0
1649238330000|2022-04-06 09:45:30|10764.14|10764.14|10763.83|10763.83|10764.14|10764.14|10763.83|10763.83|0
1649238340000|2022-04-06 09:45:40|10763.35|10763.35|10761.98|10761.98|10763.35|10763.35|10761.98|10761.98|0
1649238350000|2022-04-06 09:45:50|10761.86|10761.86|10761.71|10761.71|10761.86|10761.86|10761.71|10761.71|0
1649238360000|2022-04-06 09:46:00|10761.36|10761.36|10761.36|10761.36|10761.36|10761.36|10761.36|10761.36|0
1649238370000|2022-04-06 09:46:10|10760.97|10760.97|10759.96|10759.96|10760.97|10760.97|10759.96|10759.96|0
1649238390000|2022-04-06 09:46:30|10760.09|10760.09|10760.17|10760.17|10760.17|10760.17|10760.09|10760.09|0
1649238420000|2022-04-06 09:47:00|10759.69|10759.69|10760.28|10760.28|10760.28|10760.28|10759.69|10759.69|0
1649238430000|2022-04-06 09:47:10|10759.81|10759.81|10759.81|10759.81|10759.81|10759.81|10759.81|10759.81|0
1649238450000|2022-04-06 09:47:30|10757.86|10757.86|10758.83|10758.83|10758.83|10758.83|10757.86|10757.86|0
1649238480000|2022-04-06 09:48:00|10758.49|10758.49|10758.37|10758.37|10758.49|10758.49|10758.37|10758.37|0
1649238490000|2022-04-06 09:48:10|10758.7|10758.7|10759.41|10759.41|10759.41|10759.41|10758.47|10758.47|0
1649238500000|2022-04-06 09:48:20|10759.06|10759.06|10758.91|10758.91|10759.06|10759.06|10758.91|10758.91|0
1649238510000|2022-04-06 09:48:30|10759.38|10759.38|10758.44|10758.44|10759.38|10759.38|10758.44|10758.44|0
1649238520000|2022-04-06 09:48:40|10758.55|10758.55|10758.55|10758.55|10758.55|10758.55|10758.55|10758.55|0
1649238530000|2022-04-06 09:48:50|10758.68|10758.68|10759.66|10759.66|10759.66|10759.66|10758.68|10758.68|0
1649238560000|2022-04-06 09:49:20|10760|10760|10760|10760|10760|10760|10760|10760|0
1649238570000|2022-04-06 09:49:30|10759.8|10759.8|10760.06|10760.06|10760.27|10760.27|10759.8|10759.8|0
1649238580000|2022-04-06 09:49:40|10759.85|10759.85|10759.64|10759.64|10759.85|10759.85|10759.64|10759.64|0
1649238600000|2022-04-06 09:50:00|10758.7|10758.7|10756.14|10756.14|10758.7|10758.7|10755.39|10755.39|0
1649238610000|2022-04-06 09:50:10|10756.37|10756.37|10755.33|10755.33|10756.37|10756.37|10755.33|10755.33|0
1649238620000|2022-04-06 09:50:20|10755.21|10755.21|10754.69|10754.69|10755.21|10755.21|10754.69|10754.69|0
1649238630000|2022-04-06 09:50:30|10754.35|10754.35|10754.65|10754.65|10754.85|10754.85|10754.35|10754.35|0
1649238640000|2022-04-06 09:50:40|10755|10755|10754.65|10754.65|10755.34|10755.34|10754.65|10754.65|0
1649238660000|2022-04-06 09:51:00|10754.77|10754.77|10755.24|10755.24|10755.24|10755.24|10754.77|10754.77|0
1649238680000|2022-04-06 09:51:20|10755.05|10755.05|10756.11|10756.11|10756.16|10756.16|10755.05|10755.05|0
1649238690000|2022-04-06 09:51:30|10755.92|10755.92|10755.42|10755.42|10755.92|10755.92|10755.42|10755.42|0
1649238700000|2022-04-06 09:51:40|10755.92|10755.92|10755.47|10755.47|10755.92|10755.92|10755.12|10755.12|0
1649238720000|2022-04-06 09:52:00|10756.07|10756.07|10758.08|10758.08|10758.08|10758.08|10756.07|10756.07|0
1649238730000|2022-04-06 09:52:10|10758.21|10758.21|10757.95|10757.95|10758.21|10758.21|10757.6|10757.6|0
1649238740000|2022-04-06 09:52:20|10757.34|10757.34|10757.11|10757.11|10757.34|10757.34|10756.48|10756.48|0
1649238750000|2022-04-06 09:52:30|10757.51|10757.51|10759.94|10759.94|10759.94|10759.94|10757.51|10757.51|0
1649238760000|2022-04-06 09:52:40|10760.41|10760.41|10760.69|10760.69|10760.69|10760.69|10760.41|10760.41|0
1649238770000|2022-04-06 09:52:50|10760.49|10760.49|10760.55|10760.55|10760.55|10760.55|10760.49|10760.49|0
1649238780000|2022-04-06 09:53:00|10761.24|10761.24|10760.93|10760.93|10763.1|10763.1|10760.93|10760.93|0
1649238790000|2022-04-06 09:53:10|10760.59|10760.59|10759.8|10759.8|10760.59|10760.59|10759.49|10759.49|0
1649238810000|2022-04-06 09:53:30|10760.78|10760.78|10760.28|10760.28|10760.78|10760.78|10760.28|10760.28|0
1649238820000|2022-04-06 09:53:40|10760.4|10760.4|10760.4|10760.4|10760.4|10760.4|10760.4|10760.4|0
1649238830000|2022-04-06 09:53:50|10760.3|10760.3|10760.3|10760.3|10760.3|10760.3|10760.3|10760.3|0
1649238850000|2022-04-06 09:54:10|10760.37|10760.37|10762.3|10762.3|10762.3|10762.3|10760.37|10760.37|0
1649238860000|2022-04-06 09:54:20|10762.77|10762.77|10765.24|10765.24|10765.24|10765.24|10762.77|10762.77|0
1649238880000|2022-04-06 09:54:40|10765.35|10765.35|10767.59|10767.59|10767.59|10767.59|10765.35|10765.35|0
1649238890000|2022-04-06 09:54:50|10767.61|10767.61|10768.08|10768.08|10768.08|10768.08|10767.61|10767.61|0
1649238900000|2022-04-06 09:55:00|10768.19|10768.19|10768.19|10768.19|10768.19|10768.19|10768.19|10768.19|0
1649238910000|2022-04-06 09:55:10|10768.31|10768.31|10768.31|10768.31|10768.31|10768.31|10767.83|10767.83|0
1649238920000|2022-04-06 09:55:20|10768.43|10768.43|10768.43|10768.43|10768.43|10768.43|10768.43|10768.43|0
1649238940000|2022-04-06 09:55:40|10768.91|10768.91|10768.91|10768.91|10768.91|10768.91|10768.43|10768.43|0
1649238950000|2022-04-06 09:55:50|10768.43|10768.43|10767.94|10767.94|10768.43|10768.43|10767.94|10767.94|0
1649238960000|2022-04-06 09:56:00|10768.42|10768.42|10768.89|10768.89|10768.89|10768.89|10768.42|10768.42|0
1649238970000|2022-04-06 09:56:10|10768.81|10768.81|10768.19|10768.19|10768.81|10768.81|10768.19|10768.19|0
1649238980000|2022-04-06 09:56:20|10768.26|10768.26|10768.34|10768.34|10768.34|10768.34|10768.26|10768.26|0
1649238990000|2022-04-06 09:56:30|10768.04|10768.04|10768.04|10768.04|10768.04|10768.04|10768.04|10768.04|0
1649239000000|2022-04-06 09:56:40|10768.51|10768.51|10768.04|10768.04|10768.51|10768.51|10768.04|10768.04|0
1649239010000|2022-04-06 09:56:50|10767.69|10767.69|10768.04|10768.04|10768.04|10768.04|10767.69|10767.69|0
1649239030000|2022-04-06 09:57:10|10768.17|10768.17|10771.39|10771.39|10771.39|10771.39|10768.17|10768.17|0
1649239040000|2022-04-06 09:57:20|10772.37|10772.37|10771.57|10771.57|10774.2|10774.2|10771.57|10771.57|0
1649239050000|2022-04-06 09:57:30|10771.99|10771.99|10771.99|10771.99|10771.99|10771.99|10771.99|10771.99|0
1649239060000|2022-04-06 09:57:40|10771.91|10771.91|10771.91|10771.91|10771.91|10771.91|10771.91|10771.91|0
1649239080000|2022-04-06 09:58:00|10774.34|10774.34|10775.53|10775.53|10775.53|10775.53|10773.36|10773.36|0
1649239090000|2022-04-06 09:58:10|10775.74|10775.74|10776.28|10776.28|10776.28|10776.28|10775.74|10775.74|0
1649239100000|2022-04-06 09:58:20|10776.12|10776.12|10776.79|10776.79|10776.79|10776.79|10776.12|10776.12|0
1649239120000|2022-04-06 09:58:40|10777.19|10777.19|10780.26|10780.26|10780.26|10780.26|10777.19|10777.19|0
1649239130000|2022-04-06 09:58:50|10779.79|10779.79|10780.14|10780.14|10780.14|10780.14|10779.79|10779.79|0
1649239140000|2022-04-06 09:59:00|10779.79|10779.79|10779.68|10779.68|10779.88|10779.88|10779.68|10779.68|0
1649239150000|2022-04-06 09:59:10|10779.66|10779.66|10780.05|10780.05|10780.05|10780.05|10779.66|10779.66|0
1649239160000|2022-04-06 09:59:20|10780.85|10780.85|10780.77|10780.77|10780.85|10780.85|10780.43|10780.43|0
1649239170000|2022-04-06 09:59:30|10781.27|10781.27|10781.78|10781.78|10781.78|10781.78|10781.27|10781.27|0
1649239180000|2022-04-06 09:59:40|10782.75|10782.75|10782.75|10782.75|10782.75|10782.75|10782.75|10782.75|0
1649239190000|2022-04-06 09:59:50|10782.54|10782.54|10781.8|10781.8|10782.54|10782.54|10781.57|10781.57|0
1649239200000|2022-04-06 10:00:00|10781.57|10781.57|10781.79|10781.79|10781.79|10781.79|10781.17|10781.17|0
1649239210000|2022-04-06 10:00:10|10782.26|10782.26|10782.73|10782.73|10782.73|10782.73|10782.26|10782.26|0
1649239220000|2022-04-06 10:00:20|10783.21|10783.21|10783.44|10783.44|10783.44|10783.44|10783.21|10783.21|0
1649239240000|2022-04-06 10:00:40|10783.28|10783.28|10783.15|10783.15|10783.28|10783.28|10783.15|10783.15|0
1649239260000|2022-04-06 10:01:00|10782.18|10782.18|10781.2|10781.2|10782.18|10782.18|10781.2|10781.2|0
1649239270000|2022-04-06 10:01:10|10782.18|10782.18|10783.15|10783.15|10783.15|10783.15|10782.18|10782.18|0
1649239290000|2022-04-06 10:01:30|10782.81|10782.81|10781.86|10781.86|10782.81|10782.81|10781.86|10781.86|0
1649239300000|2022-04-06 10:01:40|10779.91|10779.91|10778.59|10778.59|10779.91|10779.91|10778.59|10778.59|0
1649239310000|2022-04-06 10:01:50|10779.57|10779.57|10779.57|10779.57|10779.57|10779.57|10779.57|10779.57|0
1649239320000|2022-04-06 10:02:00|10779.45|10779.45|10778.58|10778.58|10779.45|10779.45|10778.58|10778.58|0
1649239330000|2022-04-06 10:02:10|10778.71|10778.71|10779.05|10779.05|10779.05|10779.05|10778.71|10778.71|0
1649239340000|2022-04-06 10:02:20|10778.59|10778.59|10778.67|10778.67|10778.67|10778.67|10778.59|10778.59|0
1649239350000|2022-04-06 10:02:30|10779.06|10779.06|10779.54|10779.54|10779.54|10779.54|10779.06|10779.06|0
1649239390000|2022-04-06 10:03:10|10779.68|10779.68|10779.2|10779.2|10779.68|10779.68|10779.2|10779.2|0
1649239410000|2022-04-06 10:03:30|10779.09|10779.09|10779.09|10779.09|10779.09|10779.09|10779.09|10779.09|0
1649239420000|2022-04-06 10:03:40|10779.56|10779.56|10779.6|10779.6|10779.95|10779.95|10778.28|10778.28|0
1649239430000|2022-04-06 10:03:50|10779.5|10779.5|10779.85|10779.85|10779.85|10779.85|10779.5|10779.5|0
1649239440000|2022-04-06 10:04:00|10779.5|10779.5|10780.12|10780.12|10780.12|10780.12|10779.5|10779.5|0
1649239460000|2022-04-06 10:04:20|10780.59|10780.59|10780.59|10780.59|10780.59|10780.59|10780.59|10780.59|0
1649239500000|2022-04-06 10:05:00|10781.06|10781.06|10782.59|10782.59|10782.59|10782.59|10781.06|10781.06|0
1649239510000|2022-04-06 10:05:10|10783.06|10783.06|10783.33|10783.33|10783.48|10783.48|10783.06|10783.06|0
1649239530000|2022-04-06 10:05:30|10784.65|10784.65|10784.65|10784.65|10784.65|10784.65|10784.65|10784.65|0
1649239540000|2022-04-06 10:05:40|10784.25|10784.25|10784.11|10784.11|10784.25|10784.25|10784.11|10784.11|0
1649239550000|2022-04-06 10:05:50|10783.99|10783.99|10783.99|10783.99|10783.99|10783.99|10783.99|10783.99|0
1649239560000|2022-04-06 10:06:00|10783.75|10783.75|10783.75|10783.75|10783.75|10783.75|10783.75|10783.75|0
1649239570000|2022-04-06 10:06:10|10783.52|10783.52|10782.96|10782.96|10783.63|10783.63|10782.96|10782.96|0
1649239580000|2022-04-06 10:06:20|10782.88|10782.88|10783.11|10783.11|10783.11|10783.11|10782.88|10782.88|0
1649239590000|2022-04-06 10:06:30|10782.64|10782.64|10782.43|10782.43|10782.64|10782.64|10782.43|10782.43|0
1649239600000|2022-04-06 10:06:40|10782.01|10782.01|10782.01|10782.01|10782.01|10782.01|10782.01|10782.01|0
1649239610000|2022-04-06 10:06:50|10782.13|10782.13|10781.9|10781.9|10782.25|10782.25|10781.9|10781.9|0
1649239620000|2022-04-06 10:07:00|10781.8|10781.8|10780.82|10780.82|10781.8|10781.8|10780.82|10780.82|0
1649239630000|2022-04-06 10:07:10|10781.22|10781.22|10784.62|10784.62|10784.62|10784.62|10781.22|10781.22|0
1649239640000|2022-04-06 10:07:20|10785.13|10785.13|10785.13|10785.13|10785.13|10785.13|10785.13|10785.13|0
1649239650000|2022-04-06 10:07:30|10785.03|10785.03|10786.32|10786.32|10786.32|10786.32|10785.03|10785.03|0
1649239660000|2022-04-06 10:07:40|10787.01|10787.01|10789.28|10789.28|10789.28|10789.28|10787.01|10787.01|0
1649239670000|2022-04-06 10:07:50|10789.4|10789.4|10790.08|10790.08|10790.08|10790.08|10788.92|10788.92|0
1649239680000|2022-04-06 10:08:00|10790.21|10790.21|10793.35|10793.35|10793.35|10793.35|10790.21|10790.21|0
1649239690000|2022-04-06 10:08:10|10793.23|10793.23|10790.5|10790.5|10794.15|10794.15|10790.5|10790.5|0
1649239700000|2022-04-06 10:08:20|10790.15|10790.15|10790.25|10790.25|10790.25|10790.25|10790.15|10790.15|0
1649239710000|2022-04-06 10:08:30|10790.51|10790.51|10794.64|10794.64|10794.64|10794.64|10790.51|10790.51|0
1649239720000|2022-04-06 10:08:40|10794.44|10794.44|10794.59|10794.59|10794.59|10794.59|10794.44|10794.44|0
1649239730000|2022-04-06 10:08:50|10794.75|10794.75|10795.23|10795.23|10795.23|10795.23|10794.75|10794.75|0
1649239740000|2022-04-06 10:09:00|10794.25|10794.25|10794.25|10794.25|10794.25|10794.25|10794.25|10794.25|0
1649239750000|2022-04-06 10:09:10|10794.67|10794.67|10794.67|10794.67|10794.88|10794.88|10794.67|10794.67|0
1649239760000|2022-04-06 10:09:20|10794.25|10794.25|10793.57|10793.57|10794.25|10794.25|10793.3|10793.3|0
1649239770000|2022-04-06 10:09:30|10793.73|10793.73|10793.75|10793.75|10793.75|10793.75|10793.73|10793.73|0
1649239780000|2022-04-06 10:09:40|10793.87|10793.87|10793.86|10793.86|10793.98|10793.98|10793.86|10793.86|0
1649239790000|2022-04-06 10:09:50|10794.33|10794.33|10795.78|10795.78|10795.78|10795.78|10794.33|10794.33|0
1649239800000|2022-04-06 10:10:00|10795.86|10795.86|10793.51|10793.51|10795.86|10795.86|10793.51|10793.51|0
1649239810000|2022-04-06 10:10:10|10793.4|10793.4|10791.13|10791.13|10793.4|10793.4|10791.13|10791.13|0
1649239820000|2022-04-06 10:10:20|10790.87|10790.87|10791.34|10791.34|10791.34|10791.34|10790.87|10790.87|0
1649239830000|2022-04-06 10:10:30|10790.37|10790.37|10790.37|10790.37|10790.37|10790.37|10790.37|10790.37|0
1649239840000|2022-04-06 10:10:40|10790.02|10790.02|10790.02|10790.02|10790.02|10790.02|10790.02|10790.02|0
1649239860000|2022-04-06 10:11:00|10790.37|10790.37|10789.96|10789.96|10790.37|10790.37|10789.96|10789.96|0
1649239870000|2022-04-06 10:11:10|10789.86|10789.86|10789.86|10789.86|10789.86|10789.86|10789.86|10789.86|0
1649239880000|2022-04-06 10:11:20|10790.47|10790.47|10791.02|10791.02|10792.44|10792.44|10790.47|10790.47|0
1649239890000|2022-04-06 10:11:30|10791.5|10791.5|10785.57|10785.57|10791.5|10791.5|10785.12|10785.12|0
1649239900000|2022-04-06 10:11:40|10786.04|10786.04|10785.04|10785.04|10786.04|10786.04|10784.83|10784.83|0
1649239910000|2022-04-06 10:11:50|10785.25|10785.25|10785.25|10785.25|10785.25|10785.25|10785.25|10785.25|0
1649239930000|2022-04-06 10:12:10|10785.37|10785.37|10783.05|10783.05|10785.37|10785.37|10783.05|10783.05|0
1649239940000|2022-04-06 10:12:20|10782.92|10782.92|10782.95|10782.95|10783.12|10783.12|10782.92|10782.92|0
1649239950000|2022-04-06 10:12:30|10781.97|10781.97|10781.97|10781.97|10781.97|10781.97|10781.97|10781.97|0
1649239960000|2022-04-06 10:12:40|10781.5|10781.5|10781.5|10781.5|10781.5|10781.5|10781.5|10781.5|0
1649239970000|2022-04-06 10:12:50|10781.16|10781.16|10780.23|10780.23|10781.16|10781.16|10780.23|10780.23|0
1649239980000|2022-04-06 10:13:00|10780.01|10780.01|10777.97|10777.97|10780.01|10780.01|10777.97|10777.97|0
1649240000000|2022-04-06 10:13:20|10776.02|10776.02|10776.02|10776.02|10776.02|10776.02|10776.02|10776.02|0
1649240020000|2022-04-06 10:13:40|10775.62|10775.62|10775.15|10775.15|10775.62|10775.62|10775.15|10775.15|0
1649240030000|2022-04-06 10:13:50|10774.8|10774.8|10775.34|10775.34|10775.34|10775.34|10774.8|10774.8|0
1649240040000|2022-04-06 10:14:00|10775.26|10775.26|10776.24|10776.24|10776.24|10776.24|10775.26|10775.26|0
1649240080000|2022-04-06 10:14:40|10774.82|10774.82|10775.3|10775.3|10775.77|10775.77|10774.82|10774.82|0
1649240100000|2022-04-06 10:15:00|10774.9|10774.9|10773.51|10773.51|10774.9|10774.9|10773.51|10773.51|0
1649240110000|2022-04-06 10:15:10|10773.39|10773.39|10773.63|10773.63|10773.63|10773.63|10773.39|10773.39|0
1649240120000|2022-04-06 10:15:20|10773.22|10773.22|10773.22|10773.22|10773.22|10773.22|10773.22|10773.22|0
1649240140000|2022-04-06 10:15:40|10773.34|10773.34|10773.34|10773.34|10773.34|10773.34|10773.34|10773.34|0
1649240150000|2022-04-06 10:15:50|10772.36|10772.36|10772.92|10772.92|10773.45|10773.45|10772.36|10772.36|0
1649240160000|2022-04-06 10:16:00|10772.8|10772.8|10772.8|10772.8|10772.8|10772.8|10772.8|10772.8|0
1649240180000|2022-04-06 10:16:20|10772.97|10772.97|10772.97|10772.97|10772.97|10772.97|10772.97|10772.97|0
1649240190000|2022-04-06 10:16:30|10773.07|10773.07|10772.86|10772.86|10773.07|10773.07|10772.86|10772.86|0
1649240220000|2022-04-06 10:17:00|10772.44|10772.44|10772.6|10772.6|10772.6|10772.6|10772.44|10772.44|0
1649240230000|2022-04-06 10:17:10|10772.26|10772.26|10771.61|10771.61|10772.26|10772.26|10771.61|10771.61|0
1649240240000|2022-04-06 10:17:20|10771.26|10771.26|10771.48|10771.48|10771.95|10771.95|10771.26|10771.26|0
1649240250000|2022-04-06 10:17:30|10771.5|10771.5|10771.5|10771.5|10771.5|10771.5|10771.5|10771.5|0
1649240260000|2022-04-06 10:17:40|10770.87|10770.87|10770.08|10770.08|10771.05|10771.05|10770.08|10770.08|0
1649240270000|2022-04-06 10:17:50|10770.19|10770.19|10770.4|10770.4|10770.4|10770.4|10770.19|10770.19|0
1649240280000|2022-04-06 10:18:00|10770.71|10770.71|10770.51|10770.51|10770.71|10770.71|10770.51|10770.51|0
1649240290000|2022-04-06 10:18:10|10770.63|10770.63|10770.51|10770.51|10770.63|10770.63|10770.51|10770.51|0
1649240300000|2022-04-06 10:18:20|10770.3|10770.3|10770.3|10770.3|10770.3|10770.3|10770.3|10770.3|0
1649240310000|2022-04-06 10:18:30|10771.01|10771.01|10771.61|10771.61|10772.12|10772.12|10771.01|10771.01|0
1649240320000|2022-04-06 10:18:40|10771.54|10771.54|10772.52|10772.52|10772.52|10772.52|10771.07|10771.07|0
1649240330000|2022-04-06 10:18:50|10772.4|10772.4|10772.1|10772.1|10772.4|10772.4|10772.1|10772.1|0
1649240340000|2022-04-06 10:19:00|10771.84|10771.84|10771.44|10771.44|10771.84|10771.84|10771.44|10771.44|0
1649240360000|2022-04-06 10:19:20|10771.56|10771.56|10771.76|10771.76|10771.76|10771.76|10771.09|10771.09|0
1649240370000|2022-04-06 10:19:30|10771.9|10771.9|10771.9|10771.9|10771.9|10771.9|10771.9|10771.9|0
1649240380000|2022-04-06 10:19:40|10771.79|10771.79|10771.79|10771.79|10771.79|10771.79|10771.79|10771.79|0
1649240390000|2022-04-06 10:19:50|10771.91|10771.91|10771.91|10771.91|10771.91|10771.91|10771.91|10771.91|0
1649240400000|2022-04-06 10:20:00|10771.52|10771.52|10771.31|10771.31|10771.52|10771.52|10771.31|10771.31|0
1649240440000|2022-04-06 10:20:40|10771.35|10771.35|10768.67|10768.67|10771.35|10771.35|10768.67|10768.67|0
1649240470000|2022-04-06 10:21:10|10768.27|10768.27|10768.27|10768.27|10768.27|10768.27|10768.27|10768.27|0
1649240490000|2022-04-06 10:21:30|10768.25|10768.25|10768.25|10768.25|10768.25|10768.25|10768.25|10768.25|0
1649240510000|2022-04-06 10:21:50|10769.22|10769.22|10769.62|10769.62|10769.62|10769.62|10769.22|10769.22|0
1649240520000|2022-04-06 10:22:00|10770.21|10770.21|10772.43|10772.43|10772.43|10772.43|10770.13|10770.13|0
1649240540000|2022-04-06 10:22:20|10771.96|10771.96|10772.36|10772.36|10772.36|10772.36|10771.96|10771.96|0
1649240550000|2022-04-06 10:22:30|10771.38|10771.38|10771.85|10771.85|10771.85|10771.85|10771.38|10771.38|0
1649240560000|2022-04-06 10:22:40|10771.38|10771.38|10771.85|10771.85|10771.85|10771.85|10771.38|10771.38|0
1649240580000|2022-04-06 10:23:00|10772.25|10772.25|10772.25|10772.25|10772.25|10772.25|10772.25|10772.25|0
1649240590000|2022-04-06 10:23:10|10772.13|10772.13|10772.25|10772.25|10772.25|10772.25|10772.13|10772.13|0
1649240600000|2022-04-06 10:23:20|10771.27|10771.27|10773.76|10773.76|10773.76|10773.76|10771.27|10771.27|0
1649240610000|2022-04-06 10:23:30|10774.45|10774.45|10774.11|10774.11|10774.45|10774.45|10774.11|10774.11|0
1649240620000|2022-04-06 10:23:40|10774.58|10774.58|10774.37|10774.37|10774.58|10774.58|10774.37|10774.37|0
1649240630000|2022-04-06 10:23:50|10773.9|10773.9|10773.9|10773.9|10773.9|10773.9|10773.9|10773.9|0
1649240640000|2022-04-06 10:24:00|10774.37|10774.37|10774.37|10774.37|10774.84|10774.84|10774.37|10774.37|0
1649240650000|2022-04-06 10:24:10|10774.72|10774.72|10775.19|10775.19|10775.19|10775.19|10774.72|10774.72|0
1649240660000|2022-04-06 10:24:20|10775.3|10775.3|10776.44|10776.44|10776.91|10776.91|10775.3|10775.3|0
1649240670000|2022-04-06 10:24:30|10776.65|10776.65|10777.74|10777.74|10777.74|10777.74|10776.65|10776.65|0
1649240710000|2022-04-06 10:25:10|10777.4|10777.4|10777.4|10777.4|10777.4|10777.4|10777.4|10777.4|0
1649240750000|2022-04-06 10:25:50|10777.74|10777.74|10777.74|10777.74|10777.74|10777.74|10777.74|10777.74|0
1649240760000|2022-04-06 10:26:00|10778.08|10778.08|10778.08|10778.08|10778.08|10778.08|10778.08|10778.08|0
1649240770000|2022-04-06 10:26:10|10778.2|10778.2|10778.2|10778.2|10778.2|10778.2|10778.2|10778.2|0
1649240780000|2022-04-06 10:26:20|10779.18|10779.18|10779.18|10779.18|10779.18|10779.18|10779.18|10779.18|0
1649240790000|2022-04-06 10:26:30|10779.65|10779.65|10779.65|10779.65|10779.65|10779.65|10779.65|10779.65|0
1649240800000|2022-04-06 10:26:40|10778.7|10778.7|10777.73|10777.73|10778.7|10778.7|10777.73|10777.73|0
1649240810000|2022-04-06 10:26:50|10778.13|10778.13|10777.99|10777.99|10778.13|10778.13|10777.73|10777.73|0
1649240820000|2022-04-06 10:27:00|10777.76|10777.76|10777.76|10777.76|10777.76|10777.76|10777.76|10777.76|0
1649240850000|2022-04-06 10:27:30|10777.28|10777.28|10777.28|10777.28|10777.28|10777.28|10777.28|10777.28|0
1649240860000|2022-04-06 10:27:40|10777.07|10777.07|10777.07|10777.07|10777.07|10777.07|10777.07|10777.07|0
1649240870000|2022-04-06 10:27:50|10777.55|10777.55|10777.55|10777.55|10777.55|10777.55|10777.55|10777.55|0
1649240890000|2022-04-06 10:28:10|10777.45|10777.45|10777.85|10777.85|10777.85|10777.85|10777.45|10777.45|0
1649240900000|2022-04-06 10:28:20|10777.58|10777.58|10778.54|10778.54|10779.01|10779.01|10777.58|10777.58|0
1649240910000|2022-04-06 10:28:30|10778.74|10778.74|10778.74|10778.74|10778.74|10778.74|10778.74|10778.74|0
1649240920000|2022-04-06 10:28:40|10778.53|10778.53|10778.43|10778.43|10778.53|10778.53|10778.43|10778.43|0
1649240930000|2022-04-06 10:28:50|10778.22|10778.22|10778.22|10778.22|10778.22|10778.22|10778.22|10778.22|0
1649240960000|2022-04-06 10:29:20|10779.04|10779.04|10781.47|10781.47|10781.82|10781.82|10779.04|10779.04|0
1649240980000|2022-04-06 10:29:40|10781|10781|10781|10781|10781|10781|10781|10781|0
1649241000000|2022-04-06 10:30:00|10780.8|10780.8|10780.82|10780.82|10780.82|10780.82|10780.8|10780.8|0
1649241010000|2022-04-06 10:30:10|10780.75|10780.75|10780.75|10780.75|10780.75|10780.75|10780.75|10780.75|0
1649241030000|2022-04-06 10:30:30|10780.28|10780.28|10779.81|10779.81|10780.28|10780.28|10779.81|10779.81|0
1649241040000|2022-04-06 10:30:40|10780.15|10780.15|10780.15|10780.15|10780.15|10780.15|10780.15|10780.15|0
1649241050000|2022-04-06 10:30:50|10779.95|10779.95|10779.2|10779.2|10780.15|10780.15|10779.2|10779.2|0
1649241060000|2022-04-06 10:31:00|10779.34|10779.34|10778.09|10778.09|10779.34|10779.34|10778.09|10778.09|0
1649241070000|2022-04-06 10:31:10|10778.49|10778.49|10778.49|10778.49|10778.49|10778.49|10778.49|10778.49|0
1649241080000|2022-04-06 10:31:20|10778.14|10778.14|10778.14|10778.14|10778.14|10778.14|10778.14|10778.14|0
1649241090000|2022-04-06 10:31:30|10777.2|10777.2|10776.99|10776.99|10777.2|10777.2|10776.99|10776.99|0
1649241100000|2022-04-06 10:31:40|10777.07|10777.07|10777.07|10777.07|10777.07|10777.07|10777.07|10777.07|0
1649241110000|2022-04-06 10:31:50|10777.47|10777.47|10777.86|10777.86|10777.86|10777.86|10777.47|10777.47|0
1649241140000|2022-04-06 10:32:20|10777.73|10777.73|10777.29|10777.29|10777.73|10777.73|10777.29|10777.29|0
1649241150000|2022-04-06 10:32:30|10776.32|10776.32|10776.71|10776.71|10776.71|10776.71|10776.32|10776.32|0
1649241160000|2022-04-06 10:32:40|10777.02|10777.02|10777.02|10777.02|10777.02|10777.02|10777.02|10777.02|0
1649241180000|2022-04-06 10:33:00|10777.84|10777.84|10778.93|10778.93|10778.93|10778.93|10777.84|10777.84|0
1649241220000|2022-04-06 10:33:40|10778.8|10778.8|10778.97|10778.97|10778.97|10778.97|10778.62|10778.62|0
1649241230000|2022-04-06 10:33:50|10779.09|10779.09|10778.62|10778.62|10779.09|10779.09|10778.62|10778.62|0
1649241250000|2022-04-06 10:34:10|10778.02|10778.02|10778.02|10778.02|10778.02|10778.02|10778.02|10778.02|0
1649241260000|2022-04-06 10:34:20|10777.91|10777.91|10777.91|10777.91|10777.91|10777.91|10777.91|10777.91|0
1649241280000|2022-04-06 10:34:40|10777.44|10777.44|10777.33|10777.33|10777.44|10777.44|10777.33|10777.33|0
1649241290000|2022-04-06 10:34:50|10777.75|10777.75|10773.37|10773.37|10777.75|10777.75|10773.37|10773.37|0
1649241310000|2022-04-06 10:35:10|10773.51|10773.51|10773.56|10773.56|10773.56|10773.56|10773.51|10773.51|0
1649241320000|2022-04-06 10:35:20|10773.09|10773.09|10772.73|10772.73|10773.6|10773.6|10772.73|10772.73|0
1649241330000|2022-04-06 10:35:30|10773.13|10773.13|10773.13|10773.13|10773.13|10773.13|10773.13|10773.13|0
1649241340000|2022-04-06 10:35:40|10772.98|10772.98|10772.98|10772.98|10772.98|10772.98|10772.98|10772.98|0
1649241360000|2022-04-06 10:36:00|10772.5|10772.5|10772.5|10772.5|10772.5|10772.5|10772.5|10772.5|0
1649241370000|2022-04-06 10:36:10|10772.57|10772.57|10773.95|10773.95|10773.95|10773.95|10772.57|10772.57|0
1649241390000|2022-04-06 10:36:30|10774.34|10774.34|10773.85|10773.85|10774.34|10774.34|10773.37|10773.37|0
1649241400000|2022-04-06 10:36:40|10774.32|10774.32|10774.32|10774.32|10774.32|10774.32|10774.32|10774.32|0
1649241410000|2022-04-06 10:36:50|10774.79|10774.79|10776.24|10776.24|10776.24|10776.24|10774.79|10774.79|0
1649241420000|2022-04-06 10:37:00|10775.77|10775.77|10777.57|10777.57|10777.78|10777.78|10775.77|10775.77|0
1649241430000|2022-04-06 10:37:10|10777.23|10777.23|10777.23|10777.23|10777.23|10777.23|10777.23|10777.23|0
1649241440000|2022-04-06 10:37:20|10776.76|10776.76|10776.28|10776.28|10776.76|10776.76|10776.28|10776.28|0
1649241450000|2022-04-06 10:37:30|10776.63|10776.63|10776.21|10776.21|10776.63|10776.63|10776.21|10776.21|0
1649241460000|2022-04-06 10:37:40|10775.86|10775.86|10775.46|10775.46|10775.86|10775.86|10775.46|10775.46|0
1649241480000|2022-04-06 10:38:00|10774.96|10774.96|10774.96|10774.96|10774.96|10774.96|10774.96|10774.96|0
1649241500000|2022-04-06 10:38:20|10773.01|10773.01|10772.84|10772.84|10773.01|10773.01|10772.61|10772.61|0
1649241510000|2022-04-06 10:38:30|10772.68|10772.68|10772.68|10772.68|10772.68|10772.68|10772.68|10772.68|0
1649241520000|2022-04-06 10:38:40|10771.73|10771.73|10771.4|10771.4|10771.73|10771.73|10771.23|10771.23|0
1649241540000|2022-04-06 10:39:00|10771.28|10771.28|10771.86|10771.86|10771.86|10771.86|10771.28|10771.28|0
1649241550000|2022-04-06 10:39:10|10770.92|10770.92|10770.92|10770.92|10770.92|10770.92|10770.92|10770.92|0
1649241570000|2022-04-06 10:39:30|10771.13|10771.13|10772.05|10772.05|10772.05|10772.05|10770.63|10770.63|0
1649241600000|2022-04-06 10:40:00|10771.94|10771.94|10771.94|10771.94|10771.94|10771.94|10771.94|10771.94|0
1649241610000|2022-04-06 10:40:10|10771.82|10771.82|10771.82|10771.82|10771.82|10771.82|10771.82|10771.82|0
1649241630000|2022-04-06 10:40:30|10771.48|10771.48|10771.48|10771.48|10771.48|10771.48|10771.48|10771.48|0
1649241640000|2022-04-06 10:40:40|10771.18|10771.18|10770.87|10770.87|10771.18|10771.18|10770.87|10770.87|0
1649241650000|2022-04-06 10:40:50|10770.79|10770.79|10769.83|10769.83|10770.79|10770.79|10769.83|10769.83|0
1649241670000|2022-04-06 10:41:10|10769.31|10769.31|10769.31|10769.31|10769.31|10769.31|10769.31|10769.31|0
1649241680000|2022-04-06 10:41:20|10769.79|10769.79|10768.54|10768.54|10769.79|10769.79|10768.54|10768.54|0
1649241690000|2022-04-06 10:41:30|10768.43|10768.43|10768.03|10768.03|10768.43|10768.43|10767.63|10767.63|0
1649241700000|2022-04-06 10:41:40|10767.91|10767.91|10767.91|10767.91|10767.91|10767.91|10767.91|10767.91|0
1649241710000|2022-04-06 10:41:50|10767.94|10767.94|10767.09|10767.09|10767.94|10767.94|10767.09|10767.09|0
1649241740000|2022-04-06 10:42:20|10767.49|10767.49|10768.47|10768.47|10768.47|10768.47|10767.49|10767.49|0
1649241750000|2022-04-06 10:42:30|10768.94|10768.94|10769.22|10769.22|10769.22|10769.22|10768.94|10768.94|0
1649241770000|2022-04-06 10:42:50|10770.46|10770.46|10770.94|10770.94|10770.94|10770.94|10770.46|10770.46|0
1649241810000|2022-04-06 10:43:30|10771.41|10771.41|10771.41|10771.41|10771.41|10771.41|10771.41|10771.41|0
1649241820000|2022-04-06 10:43:40|10771.11|10771.11|10771.11|10771.11|10771.11|10771.11|10771.11|10771.11|0
1649241840000|2022-04-06 10:44:00|10771.22|10771.22|10771.22|10771.22|10771.22|10771.22|10771.22|10771.22|0
1649241850000|2022-04-06 10:44:10|10771.43|10771.43|10771.43|10771.43|10771.43|10771.43|10771.43|10771.43|0
1649241860000|2022-04-06 10:44:20|10771.33|10771.33|10770.38|10770.38|10771.33|10771.33|10770.38|10770.38|0
1649241890000|2022-04-06 10:44:50|10770.23|10770.23|10770.23|10770.23|10770.23|10770.23|10770.23|10770.23|0
1649241900000|2022-04-06 10:45:00|10770.02|10770.02|10770.7|10770.7|10770.7|10770.7|10770.02|10770.02|0
1649241910000|2022-04-06 10:45:10|10771.68|10771.68|10771.85|10771.85|10771.85|10771.85|10771.61|10771.61|0
1649241920000|2022-04-06 10:45:20|10771.69|10771.69|10773.06|10773.06|10773.06|10773.06|10771.69|10771.69|0
1649241930000|2022-04-06 10:45:30|10773.46|10773.46|10774.37|10774.37|10774.37|10774.37|10773.26|10773.26|0
1649241940000|2022-04-06 10:45:40|10774.49|10774.49|10774.49|10774.49|10774.49|10774.49|10774.49|10774.49|0
1649241960000|2022-04-06 10:46:00|10774.88|10774.88|10774.88|10774.88|10774.88|10774.88|10774.88|10774.88|0
1649241980000|2022-04-06 10:46:20|10774.41|10774.41|10773.94|10773.94|10774.41|10774.41|10773.94|10773.94|0
1649241990000|2022-04-06 10:46:30|10773.86|10773.86|10773.34|10773.34|10773.86|10773.86|10773.34|10773.34|0
1649242000000|2022-04-06 10:46:40|10773.68|10773.68|10773.8|10773.8|10773.8|10773.8|10773.68|10773.68|0
1649242010000|2022-04-06 10:46:50|10773.67|10773.67|10774.14|10774.14|10774.14|10774.14|10773.67|10773.67|0
1649242020000|2022-04-06 10:47:00|10774.62|10774.62|10774.48|10774.48|10774.62|10774.62|10774.48|10774.48|0
1649242050000|2022-04-06 10:47:30|10774.38|10774.38|10774.38|10774.38|10774.38|10774.38|10774.38|10774.38|0
1649242060000|2022-04-06 10:47:40|10774.04|10774.04|10774.04|10774.04|10774.04|10774.04|10774.04|10774.04|0
1649242080000|2022-04-06 10:48:00|10773.94|10773.94|10773.54|10773.54|10773.94|10773.94|10773.54|10773.54|0
1649242090000|2022-04-06 10:48:10|10773.7|10773.7|10773.7|10773.7|10773.7|10773.7|10773.7|10773.7|0
1649242110000|2022-04-06 10:48:30|10773.54|10773.54|10773.54|10773.54|10773.54|10773.54|10773.54|10773.54|0
1649242120000|2022-04-06 10:48:40|10773.77|10773.77|10773.42|10773.42|10773.77|10773.77|10773.42|10773.42|0
1649242130000|2022-04-06 10:48:50|10773.26|10773.26|10773.3|10773.3|10773.3|10773.3|10773.26|10773.26|0
1649242140000|2022-04-06 10:49:00|10773.58|10773.58|10773.58|10773.58|10773.58|10773.58|10773.58|10773.58|0
1649242150000|2022-04-06 10:49:10|10771.66|10771.66|10771.19|10771.19|10772.13|10772.13|10771.19|10771.19|0
1649242160000|2022-04-06 10:49:20|10771.66|10771.66|10771.93|10771.93|10772.13|10772.13|10771.66|10771.66|0
1649242170000|2022-04-06 10:49:30|10772.33|10772.33|10772.37|10772.37|10772.37|10772.37|10772.16|10772.16|0
1649242180000|2022-04-06 10:49:40|10772.27|10772.27|10772.27|10772.27|10772.27|10772.27|10772.27|10772.27|0
1649242210000|2022-04-06 10:50:10|10770.38|10770.38|10769.92|10769.92|10770.38|10770.38|10769.59|10769.59|0
1649242220000|2022-04-06 10:50:20|10770.25|10770.25|10769.6|10769.6|10770.25|10770.25|10769.6|10769.6|0
1649242240000|2022-04-06 10:50:40|10769.76|10769.76|10769.76|10769.76|10769.93|10769.93|10769.76|10769.76|0
1649242250000|2022-04-06 10:50:50|10770.23|10770.23|10770.06|10770.06|10770.54|10770.54|10770.06|10770.06|0
1649242260000|2022-04-06 10:51:00|10770.46|10770.46|10770.43|10770.43|10770.46|10770.46|10769.48|10769.48|0
1649242270000|2022-04-06 10:51:10|10770.5|10770.5|10770.55|10770.55|10770.73|10770.73|10770.48|10770.48|0
1649242280000|2022-04-06 10:51:20|10770.44|10770.44|10770.44|10770.44|10770.44|10770.44|10770.44|10770.44|0
1649242290000|2022-04-06 10:51:30|10770.51|10770.51|10770.59|10770.59|10770.59|10770.59|10770.51|10770.51|0
1649242300000|2022-04-06 10:51:40|10770.12|10770.12|10770.12|10770.12|10770.12|10770.12|10770.12|10770.12|0
1649242320000|2022-04-06 10:52:00|10770.05|10770.05|10770.05|10770.05|10770.05|10770.05|10770.05|10770.05|0
1649242330000|2022-04-06 10:52:10|10770.52|10770.52|10771.5|10771.5|10771.5|10771.5|10770.52|10770.52|0
1649242340000|2022-04-06 10:52:20|10771.97|10771.97|10771.97|10771.97|10771.97|10771.97|10771.97|10771.97|0
1649242360000|2022-04-06 10:52:40|10771.87|10771.87|10772.18|10772.18|10772.18|10772.18|10771.87|10771.87|0
1649242370000|2022-04-06 10:52:50|10771.87|10771.87|10771.87|10771.87|10771.87|10771.87|10771.87|10771.87|0
1649242390000|2022-04-06 10:53:10|10772.35|10772.35|10772.04|10772.04|10772.35|10772.35|10772.04|10772.04|0
1649242400000|2022-04-06 10:53:20|10771.06|10771.06|10770.24|10770.24|10771.06|10771.06|10770.24|10770.24|0
1649242410000|2022-04-06 10:53:30|10770.08|10770.08|10769.54|10769.54|10770.08|10770.08|10769.54|10769.54|0
1649242430000|2022-04-06 10:53:50|10769.33|10769.33|10769.33|10769.33|10769.33|10769.33|10769.33|10769.33|0
1649242440000|2022-04-06 10:54:00|10768.93|10768.93|10769.33|10769.33|10769.33|10769.33|10768.93|10768.93|0
1649242450000|2022-04-06 10:54:10|10769.54|10769.54|10769.54|10769.54|10769.54|10769.54|10769.54|10769.54|0
1649242460000|2022-04-06 10:54:20|10769.41|10769.41|10769.41|10769.41|10769.41|10769.41|10769.41|10769.41|0
1649242480000|2022-04-06 10:54:40|10769.31|10769.31|10771.82|10771.82|10771.82|10771.82|10769.31|10769.31|0
1649242490000|2022-04-06 10:54:50|10771.89|10771.89|10772.36|10772.36|10772.36|10772.36|10771.89|10771.89|0
1649242510000|2022-04-06 10:55:10|10772.3|10772.3|10772.3|10772.3|10772.3|10772.3|10772.3|10772.3|0
1649242520000|2022-04-06 10:55:20|10773.51|10773.51|10773.3|10773.3|10774.12|10774.12|10773.3|10773.3|0
1649242530000|2022-04-06 10:55:30|10773.07|10773.07|10772|10772|10773.07|10773.07|10772|10772|0
1649242540000|2022-04-06 10:55:40|10771.89|10771.89|10772.04|10772.04|10772.04|10772.04|10771.89|10771.89|0
1649242570000|2022-04-06 10:56:10|10771.57|10771.57|10772.04|10772.04|10772.04|10772.04|10771.57|10771.57|0
1649242590000|2022-04-06 10:56:30|10771.64|10771.64|10771.64|10771.64|10771.64|10771.64|10771.64|10771.64|0
1649242630000|2022-04-06 10:57:10|10772.03|10772.03|10772.03|10772.03|10772.03|10772.03|10772.03|10772.03|0
1649242640000|2022-04-06 10:57:20|10771.8|10771.8|10771.66|10771.66|10771.8|10771.8|10771.66|10771.66|0
1649242660000|2022-04-06 10:57:40|10772.06|10772.06|10772.48|10772.48|10772.48|10772.48|10772.06|10772.06|0
1649242670000|2022-04-06 10:57:50|10772.69|10772.69|10772.89|10772.89|10772.89|10772.89|10772.69|10772.69|0
1649242680000|2022-04-06 10:58:00|10773.12|10773.12|10773.12|10773.12|10773.12|10773.12|10773.12|10773.12|0
1649242690000|2022-04-06 10:58:10|10772.96|10772.96|10773.53|10773.53|10773.53|10773.53|10772.96|10772.96|0
1649242710000|2022-04-06 10:58:30|10772.55|10772.55|10771.57|10771.57|10772.55|10772.55|10771.57|10771.57|0
1649242720000|2022-04-06 10:58:40|10773.37|10773.37|10773.71|10773.71|10773.71|10773.71|10773.37|10773.37|0
1649242730000|2022-04-06 10:58:50|10773.92|10773.92|10774.79|10774.79|10774.79|10774.79|10773.92|10773.92|0
1649242740000|2022-04-06 10:59:00|10775.77|10775.77|10775.77|10775.77|10775.77|10775.77|10775.77|10775.77|0
1649242750000|2022-04-06 10:59:10|10776.12|10776.12|10775.17|10775.17|10776.12|10776.12|10775.17|10775.17|0
1649242760000|2022-04-06 10:59:20|10774.22|10774.22|10773.78|10773.78|10774.22|10774.22|10773.78|10773.78|0
1649242770000|2022-04-06 10:59:30|10773.3|10773.3|10773.3|10773.3|10773.3|10773.3|10773.3|10773.3|0
1649242780000|2022-04-06 10:59:40|10774.28|10774.28|10775.02|10775.02|10775.02|10775.02|10774.28|10774.28|0
1649242790000|2022-04-06 10:59:50|10775.5|10775.5|10774.15|10774.15|10775.5|10775.5|10774.15|10774.15|0
1649242800000|2022-04-06 11:00:00|10773.67|10773.67|10775.03|10775.03|10775.03|10775.03|10773.67|10773.67|0
1649242830000|2022-04-06 11:00:30|10774.93|10774.93|10775.59|10775.59|10775.59|10775.59|10774.93|10774.93|0
1649242840000|2022-04-06 11:00:40|10775.72|10775.72|10775.72|10775.72|10775.72|10775.72|10775.72|10775.72|0
1649242850000|2022-04-06 11:00:50|10775.6|10775.6|10775.6|10775.6|10775.6|10775.6|10775.6|10775.6|0
1649242880000|2022-04-06 11:01:20|10775.13|10775.13|10775.13|10775.13|10775.13|10775.13|10775.13|10775.13|0
1649242890000|2022-04-06 11:01:30|10775.01|10775.01|10774.96|10774.96|10775.17|10775.17|10774.96|10774.96|0
1649242900000|2022-04-06 11:01:40|10774.75|10774.75|10774.63|10774.63|10774.75|10774.75|10774.63|10774.63|0
1649242910000|2022-04-06 11:01:50|10774.61|10774.61|10774.61|10774.61|10774.61|10774.61|10774.61|10774.61|0
1649242920000|2022-04-06 11:02:00|10774.45|10774.45|10774.05|10774.05|10774.45|10774.45|10773.98|10773.98|0
1649242930000|2022-04-06 11:02:10|10773.74|10773.74|10774.04|10774.04|10774.04|10774.04|10773.54|10773.54|0
1649242950000|2022-04-06 11:02:30|10774.14|10774.14|10774.02|10774.02|10774.14|10774.14|10774.02|10774.02|0
1649242960000|2022-04-06 11:02:40|10773.79|10773.79|10773.91|10773.91|10773.91|10773.91|10773.79|10773.79|0
1649242980000|2022-04-06 11:03:00|10774.03|10774.03|10773.91|10773.91|10774.03|10774.03|10773.91|10773.91|0
1649243000000|2022-04-06 11:03:20|10774.02|10774.02|10775.54|10775.54|10775.54|10775.54|10773.95|10773.95|0
1649243010000|2022-04-06 11:03:30|10775.74|10775.74|10775.78|10775.78|10775.98|10775.98|10775.64|10775.64|0
1649243030000|2022-04-06 11:03:50|10775.38|10775.38|10774.95|10774.95|10775.64|10775.64|10774.95|10774.95|0
1649243040000|2022-04-06 11:04:00|10775.1|10775.1|10774.19|10774.19|10775.1|10775.1|10774.19|10774.19|0
1649243050000|2022-04-06 11:04:10|10773.8|10773.8|10773.8|10773.8|10773.8|10773.8|10773.8|10773.8|0
1649243060000|2022-04-06 11:04:20|10774.03|10774.03|10774.03|10774.03|10774.03|10774.03|10774.03|10774.03|0
1649243080000|2022-04-06 11:04:40|10773.08|10773.08|10773.08|10773.08|10773.08|10773.08|10773.08|10773.08|0
1649243090000|2022-04-06 11:04:50|10772.97|10772.97|10772.97|10772.97|10772.97|10772.97|10772.97|10772.97|0
1649243100000|2022-04-06 11:05:00|10772.62|10772.62|10772.89|10772.89|10773.09|10773.09|10772.62|10772.62|0
1649243110000|2022-04-06 11:05:10|10772.78|10772.78|10772.28|10772.28|10772.78|10772.78|10772.28|10772.28|0
1649243120000|2022-04-06 11:05:20|10771.88|10771.88|10771.62|10771.62|10771.88|10771.88|10771.62|10771.62|0
1649243140000|2022-04-06 11:05:40|10771.54|10771.54|10771.06|10771.06|10771.54|10771.54|10771.06|10771.06|0
1649243150000|2022-04-06 11:05:50|10770.58|10770.58|10768.22|10768.22|10770.84|10770.84|10768.22|10768.22|0
1649243160000|2022-04-06 11:06:00|10768.35|10768.35|10767.63|10767.63|10768.35|10768.35|10767.63|10767.63|0
1649243170000|2022-04-06 11:06:10|10767.31|10767.31|10767.15|10767.15|10767.31|10767.31|10767.15|10767.15|0
1649243200000|2022-04-06 11:06:40|10766.8|10766.8|10766.8|10766.8|10766.8|10766.8|10766.8|10766.8|0
1649243220000|2022-04-06 11:07:00|10766.92|10766.92|10766.87|10766.87|10766.92|10766.92|10766.87|10766.87|0
1649243230000|2022-04-06 11:07:10|10766.75|10766.75|10767.14|10767.14|10767.14|10767.14|10766.75|10766.75|0
1649243240000|2022-04-06 11:07:20|10766.67|10766.67|10766.27|10766.27|10766.67|10766.67|10766.27|10766.27|0
1649243250000|2022-04-06 11:07:30|10766.74|10766.74|10766.74|10766.74|10766.74|10766.74|10766.74|10766.74|0
1649243260000|2022-04-06 11:07:40|10766.86|10766.86|10766.72|10766.72|10766.86|10766.86|10766.72|10766.72|0
1649243280000|2022-04-06 11:08:00|10766.6|10766.6|10766.6|10766.6|10766.6|10766.6|10766.6|10766.6|0
1649243290000|2022-04-06 11:08:10|10766.62|10766.62|10766.02|10766.02|10766.62|10766.62|10766.02|10766.02|0
1649243320000|2022-04-06 11:08:40|10765.81|10765.81|10765.81|10765.81|10765.81|10765.81|10765.81|10765.81|0
1649243330000|2022-04-06 11:08:50|10765.34|10765.34|10765.24|10765.24|10765.34|10765.34|10765.24|10765.24|0
1649243340000|2022-04-06 11:09:00|10766.21|10766.21|10765.58|10765.58|10766.21|10766.21|10765.58|10765.58|0
1649243350000|2022-04-06 11:09:10|10765.7|10765.7|10765.7|10765.7|10765.7|10765.7|10765.7|10765.7|0
1649243360000|2022-04-06 11:09:20|10765.56|10765.56|10764.9|10764.9|10765.72|10765.72|10764.9|10764.9|0
1649243370000|2022-04-06 11:09:30|10763.93|10763.93|10763.76|10763.76|10764.09|10764.09|10763.76|10763.76|0
1649243380000|2022-04-06 11:09:40|10763.91|10763.91|10763.91|10763.91|10763.91|10763.91|10763.91|10763.91|0
1649243390000|2022-04-06 11:09:50|10763.74|10763.74|10763.74|10763.74|10763.74|10763.74|10763.74|10763.74|0
1649243400000|2022-04-06 11:10:00|10763.63|10763.63|10763.63|10763.63|10763.63|10763.63|10763.63|10763.63|0
1649243410000|2022-04-06 11:10:10|10763.4|10763.4|10762.5|10762.5|10763.4|10763.4|10762.5|10762.5|0
1649243420000|2022-04-06 11:10:20|10763.47|10763.47|10763.31|10763.31|10763.47|10763.47|10763.31|10763.31|0
1649243430000|2022-04-06 11:10:30|10763.47|10763.47|10764.07|10764.07|10764.07|10764.07|10763.47|10763.47|0
1649243450000|2022-04-06 11:10:50|10764.19|10764.19|10764.19|10764.19|10764.19|10764.19|10764.19|10764.19|0
1649243470000|2022-04-06 11:11:10|10764.59|10764.59|10764.59|10764.59|10764.59|10764.59|10764.59|10764.59|0
1649243490000|2022-04-06 11:11:30|10764.49|10764.49|10764.49|10764.49|10764.49|10764.49|10764.49|10764.49|0
1649243500000|2022-04-06 11:11:40|10764.65|10764.65|10764.65|10764.65|10764.65|10764.65|10764.65|10764.65|0
1649243510000|2022-04-06 11:11:50|10764.99|10764.99|10764.99|10764.99|10764.99|10764.99|10764.99|10764.99|0
1649243520000|2022-04-06 11:12:00|10765.94|10765.94|10766.2|10766.2|10766.2|10766.2|10765.94|10765.94|0
1649243530000|2022-04-06 11:12:10|10766.1|10766.1|10766.1|10766.1|10766.1|10766.1|10766.1|10766.1|0
1649243550000|2022-04-06 11:12:30|10765.79|10765.79|10765.31|10765.31|10765.79|10765.79|10765.31|10765.31|0
1649243560000|2022-04-06 11:12:40|10765.06|10765.06|10764.93|10764.93|10765.06|10765.06|10764.93|10764.93|0
1649243580000|2022-04-06 11:13:00|10764.82|10764.82|10764.1|10764.1|10764.82|10764.82|10763.87|10763.87|0
1649243600000|2022-04-06 11:13:20|10763.92|10763.92|10760.6|10760.6|10763.92|10763.92|10760.6|10760.6|0
1649243630000|2022-04-06 11:13:50|10759.18|10759.18|10755.86|10755.86|10759.18|10759.18|10755.86|10755.86|0
1649243640000|2022-04-06 11:14:00|10755.74|10755.74|10755.63|10755.63|10755.74|10755.74|10755.47|10755.47|0
1649243660000|2022-04-06 11:14:20|10755.3|10755.3|10755.88|10755.88|10755.88|10755.88|10754.93|10754.93|0
1649243670000|2022-04-06 11:14:30|10755.41|10755.41|10754.55|10754.55|10755.41|10755.41|10754.55|10754.55|0
1649243690000|2022-04-06 11:14:50|10753.64|10753.64|10753.64|10753.64|10753.64|10753.64|10753.64|10753.64|0
1649243700000|2022-04-06 11:15:00|10754.16|10754.16|10754.16|10754.16|10754.16|10754.16|10754.16|10754.16|0
1649243720000|2022-04-06 11:15:20|10754.06|10754.06|10752.64|10752.64|10754.06|10754.06|10752.64|10752.64|0
1649243730000|2022-04-06 11:15:30|10752.71|10752.71|10753.86|10753.86|10753.86|10753.86|10752.71|10752.71|0
1649243740000|2022-04-06 11:15:40|10754.87|10754.87|10755.28|10755.28|10755.28|10755.28|10754.87|10754.87|0
1649243750000|2022-04-06 11:15:50|10754.87|10754.87|10755.38|10755.38|10755.38|10755.38|10754.87|10754.87|0
1649243760000|2022-04-06 11:16:00|10754.64|10754.64|10754.64|10754.64|10754.64|10754.64|10754.64|10754.64|0
1649243780000|2022-04-06 11:16:20|10754.52|10754.52|10753.81|10753.81|10754.52|10754.52|10753.81|10753.81|0
1649243790000|2022-04-06 11:16:30|10753.74|10753.74|10753.74|10753.74|10753.74|10753.74|10753.74|10753.74|0
1649243800000|2022-04-06 11:16:40|10754.13|10754.13|10754.13|10754.13|10754.13|10754.13|10754.13|10754.13|0
1649243820000|2022-04-06 11:17:00|10756.48|10756.48|10757.46|10757.46|10757.46|10757.46|10756.48|10756.48|0
1649243830000|2022-04-06 11:17:10|10756.99|10756.99|10756.43|10756.43|10756.99|10756.99|10756.43|10756.43|0
1649243850000|2022-04-06 11:17:30|10756.31|10756.31|10756.31|10756.31|10756.31|10756.31|10756.31|10756.31|0
1649243860000|2022-04-06 11:17:40|10756.08|10756.08|10756.08|10756.08|10756.08|10756.08|10756.08|10756.08|0
1649243870000|2022-04-06 11:17:50|10755.87|10755.87|10755.87|10755.87|10755.87|10755.87|10755.87|10755.87|0
1649243880000|2022-04-06 11:18:00|10753.92|10753.92|10753.92|10753.92|10753.92|10753.92|10753.92|10753.92|0
1649243890000|2022-04-06 11:18:10|10753.44|10753.44|10753.6|10753.6|10753.6|10753.6|10753.29|10753.29|0
1649243900000|2022-04-06 11:18:20|10753.43|10753.43|10753.1|10753.1|10753.57|10753.57|10752.98|10752.98|0
1649243910000|2022-04-06 11:18:30|10755.05|10755.05|10755.08|10755.08|10755.08|10755.08|10755.05|10755.05|0
1649243920000|2022-04-06 11:18:40|10754.94|10754.94|10755.05|10755.05|10755.05|10755.05|10754.82|10754.82|0
1649243930000|2022-04-06 11:18:50|10755.53|10755.53|10757.06|10757.06|10757.06|10757.06|10755.53|10755.53|0
1649243970000|2022-04-06 11:19:30|10757.53|10757.53|10757.41|10757.41|10757.53|10757.53|10757.41|10757.41|0
1649243980000|2022-04-06 11:19:40|10757.15|10757.15|10757.15|10757.15|10757.15|10757.15|10757.15|10757.15|0
1649243990000|2022-04-06 11:19:50|10756.99|10756.99|10755.94|10755.94|10756.99|10756.99|10755.94|10755.94|0
1649244010000|2022-04-06 11:20:10|10754.93|10754.93|10755.4|10755.4|10755.4|10755.4|10754.93|10754.93|0
1649244020000|2022-04-06 11:20:20|10755.54|10755.54|10755.54|10755.54|10755.54|10755.54|10755.54|10755.54|0
1649244030000|2022-04-06 11:20:30|10755.66|10755.66|10755.7|10755.7|10755.7|10755.7|10755.66|10755.66|0
1649244040000|2022-04-06 11:20:40|10755.68|10755.68|10755.68|10755.68|10755.68|10755.68|10755.59|10755.59|0
1649244050000|2022-04-06 11:20:50|10753.73|10753.73|10751.56|10751.56|10753.73|10753.73|10751.56|10751.56|0
1649244060000|2022-04-06 11:21:00|10752.03|10752.03|10751.93|10751.93|10752.03|10752.03|10751.06|10751.06|0
1649244070000|2022-04-06 11:21:10|10752.19|10752.19|10752.3|10752.3|10752.3|10752.3|10752.19|10752.19|0
1649244080000|2022-04-06 11:21:20|10752.23|10752.23|10752.82|10752.82|10752.82|10752.82|10752.23|10752.23|0
1649244090000|2022-04-06 11:21:30|10752.7|10752.7|10752.7|10752.7|10752.7|10752.7|10752.7|10752.7|0
1649244100000|2022-04-06 11:21:40|10751.72|10751.72|10750.75|10750.75|10751.72|10751.72|10750.75|10750.75|0
1649244110000|2022-04-06 11:21:50|10749.8|10749.8|10749.8|10749.8|10749.8|10749.8|10749.8|10749.8|0
1649244120000|2022-04-06 11:22:00|10749.4|10749.4|10749.17|10749.17|10749.4|10749.4|10749.17|10749.17|0
1649244130000|2022-04-06 11:22:10|10748.83|10748.83|10748.83|10748.83|10748.83|10748.83|10748.83|10748.83|0
1649244140000|2022-04-06 11:22:20|10748.95|10748.95|10748.95|10748.95|10748.95|10748.95|10748.95|10748.95|0
1649244150000|2022-04-06 11:22:30|10749.07|10749.07|10748.71|10748.71|10749.07|10749.07|10748.71|10748.71|0
1649244160000|2022-04-06 11:22:40|10748.6|10748.6|10748.53|10748.53|10748.6|10748.6|10748.46|10748.46|0
1649244170000|2022-04-06 11:22:50|10748.32|10748.32|10748.16|10748.16|10748.32|10748.32|10748.16|10748.16|0
1649244180000|2022-04-06 11:23:00|10747.88|10747.88|10747.99|10747.99|10747.99|10747.99|10747.88|10747.88|0
1649244190000|2022-04-06 11:23:10|10747.88|10747.88|10747.84|10747.84|10748.53|10748.53|10747.84|10747.84|0
1649244200000|2022-04-06 11:23:20|10747.94|10747.94|10747.35|10747.35|10747.94|10747.94|10747.35|10747.35|0
1649244210000|2022-04-06 11:23:30|10747.05|10747.05|10745.85|10745.85|10747.05|10747.05|10745.85|10745.85|0
1649244220000|2022-04-06 11:23:40|10745.96|10745.96|10745.96|10745.96|10745.96|10745.96|10745.96|10745.96|0
1649244230000|2022-04-06 11:23:50|10745.76|10745.76|10744.9|10744.9|10745.76|10745.76|10744.9|10744.9|0
1649244240000|2022-04-06 11:24:00|10743.96|10743.96|10743.45|10743.45|10743.96|10743.96|10742.51|10742.51|0
1649244250000|2022-04-06 11:24:10|10743.24|10743.24|10743.09|10743.09|10743.24|10743.24|10743.09|10743.09|0
1649244260000|2022-04-06 11:24:20|10742.94|10742.94|10742.94|10742.94|10742.94|10742.94|10742.94|10742.94|0
1649244270000|2022-04-06 11:24:30|10742.7|10742.7|10742.7|10742.7|10742.7|10742.7|10742.7|10742.7|0
1649244280000|2022-04-06 11:24:40|10742.4|10742.4|10742.4|10742.4|10742.4|10742.4|10742.4|10742.4|0
1649244290000|2022-04-06 11:24:50|10742.27|10742.27|10741.8|10741.8|10742.27|10742.27|10741.8|10741.8|0
1649244300000|2022-04-06 11:25:00|10740.82|10740.82|10740.94|10740.94|10740.94|10740.94|10740.82|10740.82|0
1649244310000|2022-04-06 11:25:10|10740.82|10740.82|10740.82|10740.82|10740.82|10740.82|10740.82|10740.82|0
1649244320000|2022-04-06 11:25:20|10741.05|10741.05|10741.53|10741.53|10741.53|10741.53|10741.05|10741.05|0
1649244330000|2022-04-06 11:25:30|10741.92|10741.92|10741.92|10741.92|10741.92|10741.92|10741.92|10741.92|0
1649244350000|2022-04-06 11:25:50|10741.45|10741.45|10741.45|10741.45|10741.45|10741.45|10741.45|10741.45|0
1649244360000|2022-04-06 11:26:00|10740.98|10740.98|10739.9|10739.9|10740.98|10740.98|10739.66|10739.66|0
1649244370000|2022-04-06 11:26:10|10740.38|10740.38|10740.22|10740.22|10740.45|10740.45|10740.22|10740.22|0
1649244380000|2022-04-06 11:26:20|10740.69|10740.69|10741.33|10741.33|10741.33|10741.33|10740.22|10740.22|0
1649244390000|2022-04-06 11:26:30|10740.73|10740.73|10741.61|10741.61|10741.71|10741.71|10740.73|10740.73|0
1649244400000|2022-04-06 11:26:40|10742.01|10742.01|10742.01|10742.01|10742.01|10742.01|10742.01|10742.01|0
1649244410000|2022-04-06 11:26:50|10742.35|10742.35|10742.23|10742.23|10742.35|10742.35|10742.23|10742.23|0
1649244420000|2022-04-06 11:27:00|10740.28|10740.28|10741.2|10741.2|10741.55|10741.55|10740.28|10740.28|0
1649244430000|2022-04-06 11:27:10|10739.25|10739.25|10738.48|10738.48|10739.25|10739.25|10738.27|10738.27|0
1649244440000|2022-04-06 11:27:20|10738.69|10738.69|10738.69|10738.69|10738.69|10738.69|10738.69|10738.69|0
1649244450000|2022-04-06 11:27:30|10741.62|10741.62|10742.69|10742.69|10742.69|10742.69|10741.62|10741.62|0
1649244460000|2022-04-06 11:27:40|10742.39|10742.39|10742.39|10742.39|10742.39|10742.39|10742.39|10742.39|0
1649244470000|2022-04-06 11:27:50|10741.99|10741.99|10741.99|10741.99|10741.99|10741.99|10741.99|10741.99|0
1649244480000|2022-04-06 11:28:00|10742.39|10742.39|10742.78|10742.78|10742.78|10742.78|10742.39|10742.39|0
1649244490000|2022-04-06 11:28:10|10742.44|10742.44|10742.44|10742.44|10742.44|10742.44|10742.44|10742.44|0
1649244500000|2022-04-06 11:28:20|10742.32|10742.32|10742.32|10742.32|10742.32|10742.32|10742.32|10742.32|0
1649244540000|2022-04-06 11:29:00|10742.3|10742.3|10741.14|10741.14|10742.3|10742.3|10741.14|10741.14|0
1649244550000|2022-04-06 11:29:10|10741.16|10741.16|10740.91|10740.91|10741.16|10741.16|10740.91|10740.91|0
1649244560000|2022-04-06 11:29:20|10741.25|10741.25|10741.25|10741.25|10741.25|10741.25|10741.25|10741.25|0
1649244570000|2022-04-06 11:29:30|10741.51|10741.51|10741.51|10741.51|10741.51|10741.51|10741.51|10741.51|0
1649244580000|2022-04-06 11:29:40|10741.28|10741.28|10740.93|10740.93|10741.28|10741.28|10740.93|10740.93|0
1649244590000|2022-04-06 11:29:50|10741.34|10741.34|10741.1|10741.1|10741.34|10741.34|10741.1|10741.1|0
1649244600000|2022-04-06 11:30:00|10740.87|10740.87|10740.87|10740.87|10740.87|10740.87|10740.87|10740.87|0
1649244610000|2022-04-06 11:30:10|10740.53|10740.53|10740.44|10740.44|10740.53|10740.53|10739.96|10739.96|0
1649244620000|2022-04-06 11:30:20|10740.91|10740.91|10739.88|10739.88|10740.91|10740.91|10739.76|10739.76|0
1649244630000|2022-04-06 11:30:30|10740.13|10740.13|10740.61|10740.61|10740.61|10740.61|10740.01|10740.01|0
1649244650000|2022-04-06 11:30:50|10740.47|10740.47|10740.47|10740.47|10740.47|10740.47|10740.47|10740.47|0
1649244660000|2022-04-06 11:31:00|10740.32|10740.32|10740.55|10740.55|10740.55|10740.55|10740.32|10740.32|0
1649244670000|2022-04-06 11:31:10|10740.7|10740.7|10740.7|10740.7|10740.7|10740.7|10740.7|10740.7|0
1649244690000|2022-04-06 11:31:30|10740.58|10740.58|10740.58|10740.58|10740.58|10740.58|10740.58|10740.58|0
1649244700000|2022-04-06 11:31:40|10740.51|10740.51|10740.65|10740.65|10740.65|10740.65|10740.44|10740.44|0
1649244710000|2022-04-06 11:31:50|10740.25|10740.25|10739.78|10739.78|10740.25|10740.25|10739.78|10739.78|0
1649244720000|2022-04-06 11:32:00|10741.7|10741.7|10743.5|10743.5|10743.5|10743.5|10741.7|10741.7|0
1649244730000|2022-04-06 11:32:10|10743.1|10743.1|10742.62|10742.62|10743.1|10743.1|10742.62|10742.62|0
1649244740000|2022-04-06 11:32:20|10743.1|10743.1|10741.82|10741.82|10743.22|10743.22|10741.58|10741.58|0
1649244750000|2022-04-06 11:32:30|10742.06|10742.06|10742.06|10742.06|10742.06|10742.06|10742.06|10742.06|0
1649244760000|2022-04-06 11:32:40|10741.96|10741.96|10742.43|10742.43|10742.43|10742.43|10741.96|10741.96|0
1649244780000|2022-04-06 11:33:00|10742.04|10742.04|10741.78|10741.78|10742.04|10742.04|10741.78|10741.78|0
1649244800000|2022-04-06 11:33:20|10741.57|10741.57|10741.57|10741.57|10741.57|10741.57|10741.57|10741.57|0
1649244810000|2022-04-06 11:33:30|10741.37|10741.37|10741.37|10741.37|10741.37|10741.37|10741.37|10741.37|0
1649244820000|2022-04-06 11:33:40|10740.9|10740.9|10740.9|10740.9|10740.9|10740.9|10740.9|10740.9|0
1649244830000|2022-04-06 11:33:50|10741.37|10741.37|10741.27|10741.27|10741.37|10741.37|10741.27|10741.27|0
1649244840000|2022-04-06 11:34:00|10742.25|10742.25|10742.25|10742.25|10742.25|10742.25|10742.25|10742.25|0
1649244870000|2022-04-06 11:34:30|10742.32|10742.32|10742.37|10742.37|10742.58|10742.58|10742.11|10742.11|0
1649244880000|2022-04-06 11:34:40|10742.17|10742.17|10741.69|10741.69|10742.17|10742.17|10741.69|10741.69|0
1649244890000|2022-04-06 11:34:50|10741.93|10741.93|10741.81|10741.81|10741.93|10741.93|10741.81|10741.81|0
1649244900000|2022-04-06 11:35:00|10741.69|10741.69|10741.69|10741.69|10741.69|10741.69|10741.69|10741.69|0
1649244910000|2022-04-06 11:35:10|10742.17|10742.17|10744.67|10744.67|10744.67|10744.67|10742.17|10742.17|0
1649244920000|2022-04-06 11:35:20|10744.47|10744.47|10744.47|10744.47|10744.47|10744.47|10744.47|10744.47|0
1649244940000|2022-04-06 11:35:40|10744.81|10744.81|10745.04|10745.04|10745.04|10745.04|10744.34|10744.34|0
1649244950000|2022-04-06 11:35:50|10744.78|10744.78|10744.57|10744.57|10744.78|10744.78|10744.57|10744.57|0
1649244960000|2022-04-06 11:36:00|10743.6|10743.6|10743.6|10743.6|10743.6|10743.6|10743.6|10743.6|0
1649244970000|2022-04-06 11:36:10|10743.12|10743.12|10743.12|10743.12|10743.12|10743.12|10743.12|10743.12|0
1649245010000|2022-04-06 11:36:50|10743.6|10743.6|10743.44|10743.44|10743.6|10743.6|10743.44|10743.44|0
1649245020000|2022-04-06 11:37:00|10742.96|10742.96|10743.44|10743.44|10743.44|10743.44|10742.96|10742.96|0
1649245040000|2022-04-06 11:37:20|10743.32|10743.32|10743.48|10743.48|10743.68|10743.68|10742.97|10742.97|0
1649245050000|2022-04-06 11:37:30|10743|10743|10743|10743|10743|10743|10743|10743|0
1649245060000|2022-04-06 11:37:40|10742.53|10742.53|10742.06|10742.06|10742.53|10742.53|10742.06|10742.06|0
1649245080000|2022-04-06 11:38:00|10742.53|10742.53|10743.48|10743.48|10743.48|10743.48|10742.53|10742.53|0
1649245090000|2022-04-06 11:38:10|10743.59|10743.59|10746.22|10746.22|10746.29|10746.29|10743.59|10743.59|0
1649245100000|2022-04-06 11:38:20|10746.43|10746.43|10747.8|10747.8|10747.8|10747.8|10746.43|10746.43|0
1649245110000|2022-04-06 11:38:30|10748.13|10748.13|10749.97|10749.97|10749.97|10749.97|10748.13|10748.13|0
1649245120000|2022-04-06 11:38:40|10750.03|10750.03|10750.78|10750.78|10750.78|10750.78|10749.92|10749.92|0
1649245130000|2022-04-06 11:38:50|10751.02|10751.02|10750.95|10750.95|10751.02|10751.02|10750.81|10750.81|0
1649245140000|2022-04-06 11:39:00|10751.29|10751.29|10751.47|10751.47|10751.47|10751.47|10751.29|10751.29|0
1649245150000|2022-04-06 11:39:10|10751.86|10751.86|10752.84|10752.84|10752.84|10752.84|10751.86|10751.86|0
1649245160000|2022-04-06 11:39:20|10752.76|10752.76|10753.15|10753.15|10753.15|10753.15|10752.76|10752.76|0
1649245170000|2022-04-06 11:39:30|10753.27|10753.27|10753.44|10753.44|10753.89|10753.89|10752.92|10752.92|0
1649245180000|2022-04-06 11:39:40|10752.98|10752.98|10752.9|10752.9|10752.98|10752.98|10752.9|10752.9|0
1649245200000|2022-04-06 11:40:00|10753.03|10753.03|10753.03|10753.03|10753.03|10753.03|10753.03|10753.03|0
1649245210000|2022-04-06 11:40:10|10752.05|10752.05|10751.08|10751.08|10752.05|10752.05|10751.08|10751.08|0
1649245220000|2022-04-06 11:40:20|10751.29|10751.29|10751.5|10751.5|10751.5|10751.5|10751.29|10751.29|0
1649245230000|2022-04-06 11:40:30|10751.62|10751.62|10752.6|10752.6|10752.6|10752.6|10751.62|10751.62|0
1649245240000|2022-04-06 11:40:40|10752.62|10752.62|10753.44|10753.44|10753.44|10753.44|10752.62|10752.62|0
1649245250000|2022-04-06 11:40:50|10753.61|10753.61|10751.31|10751.31|10754.03|10754.03|10751.31|10751.31|0
1649245270000|2022-04-06 11:41:10|10751.64|10751.64|10751.64|10751.64|10751.64|10751.64|10751.64|10751.64|0
1649245280000|2022-04-06 11:41:20|10751.17|10751.17|10751.17|10751.17|10751.17|10751.17|10751.17|10751.17|0
1649245300000|2022-04-06 11:41:40|10750.96|10750.96|10750.96|10750.96|10750.96|10750.96|10750.96|10750.96|0
1649245320000|2022-04-06 11:42:00|10751.65|10751.65|10753.47|10753.47|10753.47|10753.47|10751.65|10751.65|0
1649245330000|2022-04-06 11:42:10|10753.63|10753.63|10753.77|10753.77|10753.77|10753.77|10753.63|10753.63|0
1649245340000|2022-04-06 11:42:20|10754.25|10754.25|10754.88|10754.88|10754.88|10754.88|10754.25|10754.25|0
1649245360000|2022-04-06 11:42:40|10755.35|10755.35|10755.64|10755.64|10755.64|10755.64|10755.16|10755.16|0
1649245380000|2022-04-06 11:43:00|10756.03|10756.03|10756.03|10756.03|10756.03|10756.03|10756.03|10756.03|0
1649245390000|2022-04-06 11:43:10|10755.71|10755.71|10755.9|10755.9|10755.9|10755.9|10755.64|10755.64|0
1649245400000|2022-04-06 11:43:20|10755.97|10755.97|10755.83|10755.83|10755.97|10755.97|10755.83|10755.83|0
1649245420000|2022-04-06 11:43:40|10754.41|10754.41|10754.89|10754.89|10754.89|10754.89|10754.32|10754.32|0
1649245430000|2022-04-06 11:43:50|10754.42|10754.42|10754.89|10754.89|10754.89|10754.89|10754.42|10754.42|0
1649245440000|2022-04-06 11:44:00|10754.91|10754.91|10754.8|10754.8|10754.91|10754.91|10754.8|10754.8|0
1649245450000|2022-04-06 11:44:10|10754.68|10754.68|10754.43|10754.43|10754.68|10754.68|10754.43|10754.43|0
1649245460000|2022-04-06 11:44:20|10755.03|10755.03|10755.03|10755.03|10755.03|10755.03|10755.03|10755.03|0
1649245470000|2022-04-06 11:44:30|10754.83|10754.83|10754.83|10754.83|10754.83|10754.83|10754.83|10754.83|0
1649245480000|2022-04-06 11:44:40|10754.43|10754.43|10754.53|10754.53|10754.53|10754.53|10754.43|10754.43|0
1649245490000|2022-04-06 11:44:50|10754.06|10754.06|10754.06|10754.06|10754.06|10754.06|10754.06|10754.06|0
1649245500000|2022-04-06 11:45:00|10753.66|10753.66|10754.59|10754.59|10754.85|10754.85|10753.66|10753.66|0
1649245510000|2022-04-06 11:45:10|10754.99|10754.99|10754.21|10754.21|10754.99|10754.99|10754.21|10754.21|0
1649245520000|2022-04-06 11:45:20|10754.55|10754.55|10754.55|10754.55|10754.55|10754.55|10754.55|10754.55|0
1649245530000|2022-04-06 11:45:30|10754.45|10754.45|10753.63|10753.63|10754.58|10754.58|10753.63|10753.63|0
1649245540000|2022-04-06 11:45:40|10753.16|10753.16|10753.64|10753.64|10753.64|10753.64|10753.16|10753.16|0
1649245550000|2022-04-06 11:45:50|10753.75|10753.75|10753.75|10753.75|10753.75|10753.75|10753.75|10753.75|0
1649245560000|2022-04-06 11:46:00|10754.66|10754.66|10754.89|10754.89|10754.89|10754.89|10754.66|10754.66|0
1649245570000|2022-04-06 11:46:10|10755.3|10755.3|10755.3|10755.3|10755.3|10755.3|10755.3|10755.3|0
1649245580000|2022-04-06 11:46:20|10754.01|10754.01|10753.12|10753.12|10754.01|10754.01|10752.42|10752.42|0
1649245590000|2022-04-06 11:46:30|10753.01|10753.01|10752.16|10752.16|10753.01|10753.01|10752.16|10752.16|0
1649245600000|2022-04-06 11:46:40|10753.14|10753.14|10753.14|10753.14|10753.14|10753.14|10753.14|10753.14|0
1649245610000|2022-04-06 11:46:50|10754.51|10754.51|10754.04|10754.04|10754.51|10754.51|10754.04|10754.04|0
1649245620000|2022-04-06 11:47:00|10753.06|10753.06|10753.06|10753.06|10753.06|10753.06|10753.06|10753.06|0
1649245630000|2022-04-06 11:47:10|10752.86|10752.86|10752.52|10752.52|10752.86|10752.86|10752.52|10752.52|0
1649245640000|2022-04-06 11:47:20|10752.99|10752.99|10752.99|10752.99|10752.99|10752.99|10752.99|10752.99|0
1649245650000|2022-04-06 11:47:30|10752.04|10752.04|10752.52|10752.52|10752.52|10752.52|10752.04|10752.04|0
1649245670000|2022-04-06 11:47:50|10752.31|10752.31|10752.31|10752.31|10752.31|10752.31|10752.31|10752.31|0
1649245680000|2022-04-06 11:48:00|10751.91|10751.91|10751.91|10751.91|10751.91|10751.91|10751.91|10751.91|0
1649245690000|2022-04-06 11:48:10|10749.96|10749.96|10749.32|10749.32|10749.96|10749.96|10749.32|10749.32|0
1649245700000|2022-04-06 11:48:20|10749.58|10749.58|10748.16|10748.16|10749.58|10749.58|10748.09|10748.09|0
1649245710000|2022-04-06 11:48:30|10746.78|10746.78|10746.31|10746.31|10746.78|10746.78|10746.31|10746.31|0
1649245720000|2022-04-06 11:48:40|10746.43|10746.43|10745.82|10745.82|10746.43|10746.43|10745.74|10745.74|0
1649245730000|2022-04-06 11:48:50|10745.95|10745.95|10746.01|10746.01|10746.01|10746.01|10745.88|10745.88|0
1649245760000|2022-04-06 11:49:20|10746.49|10746.49|10747.86|10747.86|10747.86|10747.86|10746.49|10746.49|0
1649245770000|2022-04-06 11:49:30|10747.39|10747.39|10748.71|10748.71|10748.71|10748.71|10747.39|10747.39|0
1649245780000|2022-04-06 11:49:40|10748.63|10748.63|10748.63|10748.63|10748.63|10748.63|10748.63|10748.63|0
1649245790000|2022-04-06 11:49:50|10749.03|10749.03|10748.65|10748.65|10749.03|10749.03|10748.65|10748.65|0
1649245800000|2022-04-06 11:50:00|10748.25|10748.25|10747.54|10747.54|10748.25|10748.25|10747.54|10747.54|0
1649245810000|2022-04-06 11:50:10|10747.07|10747.07|10747.07|10747.07|10747.07|10747.07|10747.07|10747.07|0
1649245820000|2022-04-06 11:50:20|10747.49|10747.49|10747.23|10747.23|10747.49|10747.49|10747.23|10747.23|0
1649245830000|2022-04-06 11:50:30|10747.36|10747.36|10746.92|10746.92|10747.36|10747.36|10746.92|10746.92|0
1649245840000|2022-04-06 11:50:40|10746.85|10746.85|10746.85|10746.85|10746.85|10746.85|10746.85|10746.85|0
1649245850000|2022-04-06 11:50:50|10746.38|10746.38|10745.4|10745.4|10746.38|10746.38|10745.4|10745.4|0
1649245860000|2022-04-06 11:51:00|10745.19|10745.19|10743.37|10743.37|10745.19|10745.19|10743.37|10743.37|0
1649245870000|2022-04-06 11:51:10|10743.03|10743.03|10743.5|10743.5|10743.5|10743.5|10743.03|10743.03|0
1649245880000|2022-04-06 11:51:20|10743.98|10743.98|10740.73|10740.73|10743.98|10743.98|10740.73|10740.73|0
1649245900000|2022-04-06 11:51:40|10740.4|10740.4|10740.4|10740.4|10740.4|10740.4|10740.4|10740.4|0
1649245910000|2022-04-06 11:51:50|10740.99|10740.99|10742.54|10742.54|10742.89|10742.89|10740.99|10740.99|0
1649245920000|2022-04-06 11:52:00|10742.69|10742.69|10742.69|10742.69|10742.69|10742.69|10742.69|10742.69|0
1649245930000|2022-04-06 11:52:10|10743.17|10743.17|10743.17|10743.17|10743.17|10743.17|10743.17|10743.17|0
1649245960000|2022-04-06 11:52:40|10742.96|10742.96|10742.96|10742.96|10742.96|10742.96|10742.96|10742.96|0
1649245970000|2022-04-06 11:52:50|10742.48|10742.48|10742.48|10742.48|10742.48|10742.48|10742.48|10742.48|0
1649245980000|2022-04-06 11:53:00|10742.36|10742.36|10741.75|10741.75|10742.36|10742.36|10741.75|10741.75|0
1649245990000|2022-04-06 11:53:10|10741.52|10741.52|10739.87|10739.87|10741.52|10741.52|10739.87|10739.87|0
1649246000000|2022-04-06 11:53:20|10739.4|10739.4|10739.4|10739.4|10739.4|10739.4|10739.4|10739.4|0
1649246010000|2022-04-06 11:53:30|10739.47|10739.47|10739.32|10739.32|10739.47|10739.47|10739.32|10739.32|0
1649246020000|2022-04-06 11:53:40|10739.79|10739.79|10739.79|10739.79|10739.79|10739.79|10739.79|10739.79|0
1649246030000|2022-04-06 11:53:50|10739.92|10739.92|10739.92|10739.92|10739.92|10739.92|10739.92|10739.92|0
1649246040000|2022-04-06 11:54:00|10739.62|10739.62|10739.27|10739.27|10739.62|10739.62|10739.27|10739.27|0
1649246060000|2022-04-06 11:54:20|10738.29|10738.29|10738.29|10738.29|10738.29|10738.29|10738.29|10738.29|0
1649246080000|2022-04-06 11:54:40|10738.63|10738.63|10738.63|10738.63|10738.63|10738.63|10738.63|10738.63|0
1649246090000|2022-04-06 11:54:50|10738.16|10738.16|10738.63|10738.63|10738.63|10738.63|10738.16|10738.16|0
1649246110000|2022-04-06 11:55:10|10738.35|10738.35|10738.17|10738.17|10738.35|10738.35|10738.17|10738.17|0
1649246130000|2022-04-06 11:55:30|10738.57|10738.57|10738.57|10738.57|10738.57|10738.57|10738.57|10738.57|0
1649246140000|2022-04-06 11:55:40|10738.17|10738.17|10739.25|10739.25|10739.25|10739.25|10738.17|10738.17|0
1649246150000|2022-04-06 11:55:50|10739.37|10739.37|10739.81|10739.81|10739.81|10739.81|10738.9|10738.9|0
1649246160000|2022-04-06 11:56:00|10739.34|10739.34|10739.44|10739.44|10739.44|10739.44|10739.34|10739.34|0
1649246170000|2022-04-06 11:56:10|10738.46|10738.46|10737.89|10737.89|10738.46|10738.46|10737.89|10737.89|0
1649246180000|2022-04-06 11:56:20|10738.28|10738.28|10737.54|10737.54|10738.28|10738.28|10737.54|10737.54|0
1649246190000|2022-04-06 11:56:30|10736.56|10736.56|10735.55|10735.55|10736.56|10736.56|10735.55|10735.55|0
1649246200000|2022-04-06 11:56:40|10735.35|10735.35|10735.82|10735.82|10735.82|10735.82|10735.35|10735.35|0
1649246210000|2022-04-06 11:56:50|10735.72|10735.72|10735.72|10735.72|10735.72|10735.72|10735.72|10735.72|0
1649246220000|2022-04-06 11:57:00|10735.3|10735.3|10734.96|10734.96|10735.3|10735.3|10734.96|10734.96|0
1649246230000|2022-04-06 11:57:10|10734.89|10734.89|10734.34|10734.34|10734.89|10734.89|10734.34|10734.34|0
1649246240000|2022-04-06 11:57:20|10734.08|10734.08|10733.56|10733.56|10734.08|10734.08|10733.56|10733.56|0
1649246250000|2022-04-06 11:57:30|10731.61|10731.61|10731.14|10731.14|10731.61|10731.61|10731.14|10731.14|0
1649246260000|2022-04-06 11:57:40|10731.07|10731.07|10731.7|10731.7|10731.7|10731.7|10731.07|10731.07|0
1649246270000|2022-04-06 11:57:50|10731.49|10731.49|10730.99|10730.99|10731.49|10731.49|10730.99|10730.99|0
1649246280000|2022-04-06 11:58:00|10731.04|10731.04|10730.19|10730.19|10731.04|10731.04|10730.19|10730.19|0
1649246290000|2022-04-06 11:58:10|10729.93|10729.93|10729.93|10729.93|10729.93|10729.93|10729.93|10729.93|0
1649246300000|2022-04-06 11:58:20|10729.85|10729.85|10730.33|10730.33|10730.33|10730.33|10729.85|10729.85|0
1649246310000|2022-04-06 11:58:30|10729.35|10729.35|10729.12|10729.12|10729.35|10729.35|10729.12|10729.12|0
1649246320000|2022-04-06 11:58:40|10729.35|10729.35|10729.35|10729.35|10729.35|10729.35|10729.35|10729.35|0
1649246360000|2022-04-06 11:59:20|10728.93|10728.93|10727.98|10727.98|10728.93|10728.93|10727.98|10727.98|0
1649246370000|2022-04-06 11:59:30|10727.93|10727.93|10728.26|10728.26|10728.26|10728.26|10727.93|10727.93|0
1649246380000|2022-04-06 11:59:40|10729.21|10729.21|10729.68|10729.68|10729.68|10729.68|10729.21|10729.21|0
1649246390000|2022-04-06 11:59:50|10729.47|10729.47|10729.47|10729.47|10729.47|10729.47|10729.47|10729.47|0
1649246410000|2022-04-06 12:00:10|10729.55|10729.55|10729.55|10729.55|10729.55|10729.55|10729.55|10729.55|0
1649246420000|2022-04-06 12:00:20|10729.5|10729.5|10729.1|10729.1|10729.5|10729.5|10729.1|10729.1|0
1649246440000|2022-04-06 12:00:40|10728.99|10728.99|10727.37|10727.37|10728.99|10728.99|10727.37|10727.37|0
1649246450000|2022-04-06 12:00:50|10728.31|10728.31|10728.31|10728.31|10728.31|10728.31|10728.31|10728.31|0
1649246460000|2022-04-06 12:01:00|10728.19|10728.19|10727.29|10727.29|10728.5|10728.5|10727.29|10727.29|0
1649246470000|2022-04-06 12:01:10|10726.9|10726.9|10726.9|10726.9|10726.9|10726.9|10726.9|10726.9|0
1649246480000|2022-04-06 12:01:20|10725.92|10725.92|10725.45|10725.45|10725.92|10725.92|10725.45|10725.45|0
1649246490000|2022-04-06 12:01:30|10724.97|10724.97|10725.05|10725.05|10725.05|10725.05|10724.97|10724.97|0
1649246500000|2022-04-06 12:01:40|10725.45|10725.45|10725.56|10725.56|10725.56|10725.56|10725.45|10725.45|0
1649246530000|2022-04-06 12:02:10|10725.66|10725.66|10724.73|10724.73|10726.05|10726.05|10724.63|10724.63|0
1649246540000|2022-04-06 12:02:20|10724.38|10724.38|10724.38|10724.38|10724.38|10724.38|10724.38|10724.38|0
1649246560000|2022-04-06 12:02:40|10724.17|10724.17|10723.7|10723.7|10724.17|10724.17|10723.7|10723.7|0
1649246580000|2022-04-06 12:03:00|10723.49|10723.49|10723.29|10723.29|10723.49|10723.49|10723.29|10723.29|0
1649246590000|2022-04-06 12:03:10|10722.89|10722.89|10724.08|10724.08|10724.08|10724.08|10722.89|10722.89|0
1649246600000|2022-04-06 12:03:20|10723.69|10723.69|10723.81|10723.81|10723.81|10723.81|10723.69|10723.69|0
1649246610000|2022-04-06 12:03:30|10723.33|10723.33|10722.86|10722.86|10723.33|10723.33|10722.86|10722.86|0
1649246630000|2022-04-06 12:03:50|10722.46|10722.46|10721.59|10721.59|10722.46|10722.46|10721.59|10721.59|0
1649246640000|2022-04-06 12:04:00|10721.99|10721.99|10721.99|10721.99|10721.99|10721.99|10721.99|10721.99|0
1649246650000|2022-04-06 12:04:10|10721.78|10721.78|10719.12|10719.12|10721.78|10721.78|10719.12|10719.12|0
1649246660000|2022-04-06 12:04:20|10719.59|10719.59|10721.04|10721.04|10721.04|10721.04|10719.59|10719.59|0
1649246670000|2022-04-06 12:04:30|10721.46|10721.46|10721.46|10721.46|10721.46|10721.46|10721.46|10721.46|0
1649246680000|2022-04-06 12:04:40|10721.56|10721.56|10721.56|10721.56|10721.56|10721.56|10721.56|10721.56|0
1649246690000|2022-04-06 12:04:50|10721.06|10721.06|10721.06|10721.06|10721.06|10721.06|10721.06|10721.06|0
1649246700000|2022-04-06 12:05:00|10721.53|10721.53|10721.93|10721.93|10721.93|10721.93|10721.53|10721.53|0
1649246720000|2022-04-06 12:05:20|10722.33|10722.33|10722.61|10722.61|10722.73|10722.73|10722.33|10722.33|0
1649246730000|2022-04-06 12:05:30|10722.3|10722.3|10722.3|10722.3|10722.3|10722.3|10722.3|10722.3|0
1649246780000|2022-04-06 12:06:20|10722.8|10722.8|10722.8|10722.8|10722.8|10722.8|10722.8|10722.8|0
1649246790000|2022-04-06 12:06:30|10723.2|10723.2|10723.12|10723.12|10723.2|10723.2|10723.12|10723.12|0
1649246800000|2022-04-06 12:06:40|10723.59|10723.59|10723.59|10723.59|10723.59|10723.59|10723.59|10723.59|0
1649246820000|2022-04-06 12:07:00|10724.07|10724.07|10722.63|10722.63|10724.88|10724.88|10722.63|10722.63|0
1649246830000|2022-04-06 12:07:10|10721.21|10721.21|10720.71|10720.71|10721.21|10721.21|10720.71|10720.71|0
1649246840000|2022-04-06 12:07:20|10720.24|10720.24|10720.24|10720.24|10720.24|10720.24|10720.24|10720.24|0
1649246850000|2022-04-06 12:07:30|10720.12|10720.12|10720.12|10720.12|10720.12|10720.12|10720.12|10720.12|0
1649246870000|2022-04-06 12:07:50|10720.33|10720.33|10720.33|10720.33|10720.33|10720.33|10720.33|10720.33|0
1649246880000|2022-04-06 12:08:00|10720.8|10720.8|10723.5|10723.5|10723.5|10723.5|10720.8|10720.8|0
1649246890000|2022-04-06 12:08:10|10724.47|10724.47|10724.47|10724.47|10724.47|10724.47|10724.47|10724.47|0
1649246900000|2022-04-06 12:08:20|10723.5|10723.5|10723.5|10723.5|10723.5|10723.5|10723.5|10723.5|0
1649246910000|2022-04-06 12:08:30|10723.04|10723.04|10722.65|10722.65|10723.04|10723.04|10722.65|10722.65|0
1649246940000|2022-04-06 12:09:00|10722.14|10722.14|10722.14|10722.14|10722.14|10722.14|10722.14|10722.14|0
1649246950000|2022-04-06 12:09:10|10722.26|10722.26|10722.72|10722.72|10722.72|10722.72|10721.58|10721.58|0
1649246960000|2022-04-06 12:09:20|10723.17|10723.17|10723.92|10723.92|10723.92|10723.92|10722.94|10722.94|0
1649246980000|2022-04-06 12:09:40|10724.03|10724.03|10725.09|10725.09|10725.09|10725.09|10723.92|10723.92|0
1649247000000|2022-04-06 12:10:00|10725.49|10725.49|10725.38|10725.38|10725.49|10725.49|10725.38|10725.38|0
1649247020000|2022-04-06 12:10:20|10725.03|10725.03|10724.75|10724.75|10725.03|10725.03|10724.23|10724.23|0
1649247030000|2022-04-06 12:10:30|10724.65|10724.65|10724.9|10724.9|10724.9|10724.9|10724.65|10724.65|0
1649247040000|2022-04-06 12:10:40|10725.16|10725.16|10724.81|10724.81|10725.16|10725.16|10724.81|10724.81|0
1649247050000|2022-04-06 12:10:50|10725.75|10725.75|10727.43|10727.43|10727.64|10727.64|10725.75|10725.75|0
1649247060000|2022-04-06 12:11:00|10727.91|10727.91|10728.29|10728.29|10728.29|10728.29|10727.54|10727.54|0
1649247070000|2022-04-06 12:11:10|10728.69|10728.69|10729.16|10729.16|10729.16|10729.16|10728.69|10728.69|0
1649247100000|2022-04-06 12:11:40|10730.14|10730.14|10729.16|10729.16|10730.14|10730.14|10729.16|10729.16|0
1649247110000|2022-04-06 12:11:50|10729.56|10729.56|10730.03|10730.03|10730.03|10730.03|10729.56|10729.56|0
1649247120000|2022-04-06 12:12:00|10730.26|10730.26|10730.26|10730.26|10730.26|10730.26|10730.26|10730.26|0
1649247130000|2022-04-06 12:12:10|10730.52|10730.52|10731.68|10731.68|10731.68|10731.68|10730.39|10730.39|0
1649247140000|2022-04-06 12:12:20|10732.15|10732.15|10732.15|10732.15|10732.15|10732.15|10732.15|10732.15|0
1649247150000|2022-04-06 12:12:30|10732.27|10732.27|10734.49|10734.49|10734.49|10734.49|10732.27|10732.27|0
1649247160000|2022-04-06 12:12:40|10734.56|10734.56|10734.84|10734.84|10734.84|10734.84|10734.56|10734.56|0
1649247170000|2022-04-06 12:12:50|10735|10735|10735.24|10735.24|10735.24|10735.24|10735|10735|0
1649247180000|2022-04-06 12:13:00|10735.35|10735.35|10735.34|10735.34|10735.74|10735.74|10735.34|10735.34|0
1649247190000|2022-04-06 12:13:10|10734.87|10734.87|10734.47|10734.47|10734.87|10734.87|10734.47|10734.47|0
1649247210000|2022-04-06 12:13:30|10733.52|10733.52|10733.45|10733.45|10733.52|10733.52|10733.45|10733.45|0
1649247220000|2022-04-06 12:13:40|10732.5|10732.5|10732.5|10732.5|10732.5|10732.5|10732.5|10732.5|0
1649247230000|2022-04-06 12:13:50|10732.63|10732.63|10732.71|10732.71|10733.05|10733.05|10732.63|10732.63|0
1649247240000|2022-04-06 12:14:00|10732.58|10732.58|10733|10733|10733.13|10733.13|10732.58|10732.58|0
1649247250000|2022-04-06 12:14:10|10733.12|10733.12|10732.68|10732.68|10733.14|10733.14|10732.68|10732.68|0
1649247260000|2022-04-06 12:14:20|10733.01|10733.01|10733.01|10733.01|10733.01|10733.01|10733.01|10733.01|0
1649247270000|2022-04-06 12:14:30|10733.41|10733.41|10733.41|10733.41|10733.41|10733.41|10733.41|10733.41|0
1649247280000|2022-04-06 12:14:40|10733.89|10733.89|10733.81|10733.81|10733.89|10733.89|10733.81|10733.81|0
1649247290000|2022-04-06 12:14:50|10734.28|10734.28|10734.48|10734.48|10734.96|10734.96|10734.28|10734.28|0
1649247300000|2022-04-06 12:15:00|10734.89|10734.89|10734.79|10734.79|10734.89|10734.89|10734.79|10734.79|0
1649247310000|2022-04-06 12:15:10|10734.93|10734.93|10734.93|10734.93|10734.93|10734.93|10734.93|10734.93|0
1649247320000|2022-04-06 12:15:20|10735.05|10735.05|10736.31|10736.31|10736.31|10736.31|10735.05|10735.05|0
1649247330000|2022-04-06 12:15:30|10736.44|10736.44|10736.44|10736.44|10736.44|10736.44|10736.44|10736.44|0
1649247350000|2022-04-06 12:15:50|10736.91|10736.91|10737.73|10737.73|10737.73|10737.73|10736.91|10736.91|0
1649247360000|2022-04-06 12:16:00|10737.88|10737.88|10738.36|10738.36|10738.36|10738.36|10737.88|10737.88|0
1649247370000|2022-04-06 12:16:10|10738.28|10738.28|10738.28|10738.28|10738.28|10738.28|10738.28|10738.28|0
1649247380000|2022-04-06 12:16:20|10738.38|10738.38|10738.85|10738.85|10739.8|10739.8|10738.38|10738.38|0
1649247390000|2022-04-06 12:16:30|10739.8|10739.8|10739.8|10739.8|10739.8|10739.8|10739.8|10739.8|0
1649247400000|2022-04-06 12:16:40|10739.98|10739.98|10739.59|10739.59|10739.98|10739.98|10739.59|10739.59|0
1649247410000|2022-04-06 12:16:50|10739.66|10739.66|10739.7|10739.7|10739.7|10739.7|10739.36|10739.36|0
1649247420000|2022-04-06 12:17:00|10739.9|10739.9|10739.9|10739.9|10739.9|10739.9|10739.9|10739.9|0
1649247430000|2022-04-06 12:17:10|10740.03|10740.03|10740.59|10740.59|10740.59|10740.59|10739.9|10739.9|0
1649247440000|2022-04-06 12:17:20|10740.7|10740.7|10742.6|10742.6|10742.6|10742.6|10740.7|10740.7|0
1649247450000|2022-04-06 12:17:30|10742.12|10742.12|10741.44|10741.44|10742.12|10742.12|10741.44|10741.44|0
1649247460000|2022-04-06 12:17:40|10741.67|10741.67|10741.67|10741.67|10741.67|10741.67|10741.67|10741.67|0
1649247470000|2022-04-06 12:17:50|10741.94|10741.94|10741.94|10741.94|10741.94|10741.94|10741.94|10741.94|0
1649247480000|2022-04-06 12:18:00|10742.06|10742.06|10742.53|10742.53|10742.53|10742.53|10742.06|10742.06|0
1649247500000|2022-04-06 12:18:20|10742.06|10742.06|10743.2|10743.2|10743.2|10743.2|10742.06|10742.06|0
1649247530000|2022-04-06 12:18:50|10743.33|10743.33|10743.54|10743.54|10743.54|10743.54|10743.33|10743.33|0
1649247540000|2022-04-06 12:19:00|10743.85|10743.85|10745.42|10745.42|10745.42|10745.42|10743.85|10743.85|0
1649247550000|2022-04-06 12:19:10|10745.89|10745.89|10745.89|10745.89|10745.89|10745.89|10745.89|10745.89|0
1649247570000|2022-04-06 12:19:30|10745.96|10745.96|10746.68|10746.68|10746.68|10746.68|10745.96|10745.96|0
1649247580000|2022-04-06 12:19:40|10749.08|10749.08|10748.52|10748.52|10749.08|10749.08|10748.4|10748.4|0
1649247590000|2022-04-06 12:19:50|10748.04|10748.04|10748.04|10748.04|10748.04|10748.04|10748.04|10748.04|0
1649247600000|2022-04-06 12:20:00|10748.54|10748.54|10748.78|10748.78|10748.78|10748.78|10748.54|10748.54|0
1649247610000|2022-04-06 12:20:10|10748.85|10748.85|10748.92|10748.92|10748.92|10748.92|10748.85|10748.85|0
1649247620000|2022-04-06 12:20:20|10749.39|10749.39|10749.86|10749.86|10749.86|10749.86|10749.39|10749.39|0
1649247630000|2022-04-06 12:20:30|10750.33|10750.33|10750.39|10750.39|10750.39|10750.39|10750.13|10750.13|0
1649247640000|2022-04-06 12:20:40|10750.79|10750.79|10750.79|10750.79|10750.79|10750.79|10750.79|10750.79|0
1649247650000|2022-04-06 12:20:50|10751.19|10751.19|10752.16|10752.16|10752.16|10752.16|10751.19|10751.19|0
1649247660000|2022-04-06 12:21:00|10752.3|10752.3|10752.3|10752.3|10752.3|10752.3|10752.3|10752.3|0
1649247670000|2022-04-06 12:21:10|10752.99|10752.99|10752.99|10752.99|10752.99|10752.99|10752.99|10752.99|0
1649247690000|2022-04-06 12:21:30|10752.64|10752.64|10752.64|10752.64|10752.64|10752.64|10752.64|10752.64|0
1649247700000|2022-04-06 12:21:40|10753.04|10753.04|10752.57|10752.57|10753.04|10753.04|10752.57|10752.57|0
1649247710000|2022-04-06 12:21:50|10752.17|10752.17|10752.14|10752.14|10752.25|10752.25|10752.14|10752.14|0
1649247720000|2022-04-06 12:22:00|10753.09|10753.09|10753.3|10753.3|10753.3|10753.3|10753.09|10753.09|0
1649247730000|2022-04-06 12:22:10|10752.83|10752.83|10752.83|10752.83|10752.83|10752.83|10752.83|10752.83|0
1649247740000|2022-04-06 12:22:20|10753.23|10753.23|10753.23|10753.23|10753.23|10753.23|10753.23|10753.23|0
1649247750000|2022-04-06 12:22:30|10754.2|10754.2|10754.68|10754.68|10755.15|10755.15|10754.2|10754.2|0
1649247760000|2022-04-06 12:22:40|10755.15|10755.15|10755.61|10755.61|10755.61|10755.61|10755.15|10755.15|0
1649247770000|2022-04-06 12:22:50|10754.66|10754.66|10754.32|10754.32|10754.66|10754.66|10754.32|10754.32|0
1649247780000|2022-04-06 12:23:00|10754.79|10754.79|10754.79|10754.79|10754.79|10754.79|10754.79|10754.79|0
1649247790000|2022-04-06 12:23:10|10755.27|10755.27|10754.52|10754.52|10755.27|10755.27|10754.52|10754.52|0
1649247810000|2022-04-06 12:23:30|10754.59|10754.59|10755.11|10755.11|10755.11|10755.11|10754.59|10754.59|0
1649247820000|2022-04-06 12:23:40|10754.13|10754.13|10753.73|10753.73|10754.13|10754.13|10753.73|10753.73|0
1649247840000|2022-04-06 12:24:00|10754.08|10754.08|10754.08|10754.08|10754.08|10754.08|10754.08|10754.08|0
1649247850000|2022-04-06 12:24:10|10754.48|10754.48|10754.87|10754.87|10754.87|10754.87|10754.48|10754.48|0
1649247860000|2022-04-06 12:24:20|10754.4|10754.4|10753.42|10753.42|10754.4|10754.4|10753.42|10753.42|0
1649247880000|2022-04-06 12:24:40|10754.37|10754.37|10754.84|10754.84|10754.84|10754.84|10754.37|10754.37|0
1649247890000|2022-04-06 12:24:50|10754.37|10754.37|10754.37|10754.37|10754.37|10754.37|10753.97|10753.97|0
1649247900000|2022-04-06 12:25:00|10754.27|10754.27|10753.69|10753.69|10754.27|10754.27|10753.69|10753.69|0
1649247910000|2022-04-06 12:25:10|10753.79|10753.79|10753.87|10753.87|10753.87|10753.87|10753.79|10753.79|0
1649247920000|2022-04-06 12:25:20|10754.34|10754.34|10754.34|10754.34|10754.34|10754.34|10754.34|10754.34|0
1649247930000|2022-04-06 12:25:30|10754.47|10754.47|10753.53|10753.53|10754.47|10754.47|10752.58|10752.58|0
1649247940000|2022-04-06 12:25:40|10753.79|10753.79|10755.13|10755.13|10755.13|10755.13|10753.79|10753.79|0
1649247960000|2022-04-06 12:26:00|10755.6|10755.6|10755.6|10755.6|10755.6|10755.6|10755.6|10755.6|0
1649247970000|2022-04-06 12:26:10|10754.63|10754.63|10754.63|10754.63|10754.63|10754.63|10754.63|10754.63|0
1649247980000|2022-04-06 12:26:20|10755.02|10755.02|10755.02|10755.02|10755.02|10755.02|10755.02|10755.02|0
1649247990000|2022-04-06 12:26:30|10754.68|10754.68|10754.68|10754.68|10754.68|10754.68|10754.68|10754.68|0
1649248000000|2022-04-06 12:26:40|10753.23|10753.23|10752.87|10752.87|10753.23|10753.23|10752.87|10752.87|0
1649248010000|2022-04-06 12:26:50|10752.4|10752.4|10750.9|10750.9|10752.4|10752.4|10750.9|10750.9|0
1649248040000|2022-04-06 12:27:20|10749.92|10749.92|10749.8|10749.8|10750.86|10750.86|10749.8|10749.8|0
1649248050000|2022-04-06 12:27:30|10750.03|10750.03|10750.03|10750.03|10750.03|10750.03|10750.03|10750.03|0
1649248090000|2022-04-06 12:28:10|10750.51|10750.51|10750.51|10750.51|10750.51|10750.51|10750.51|10750.51|0
1649248120000|2022-04-06 12:28:40|10750.17|10750.17|10750.05|10750.05|10750.17|10750.17|10750.05|10750.05|0
1649248130000|2022-04-06 12:28:50|10749.1|10749.1|10748.75|10748.75|10749.1|10749.1|10748.75|10748.75|0
1649248140000|2022-04-06 12:29:00|10748.63|10748.63|10748.63|10748.63|10748.63|10748.63|10748.63|10748.63|0
1649248160000|2022-04-06 12:29:20|10748.75|10748.75|10748.49|10748.49|10748.75|10748.75|10748.49|10748.49|0
1649248180000|2022-04-06 12:29:40|10748.41|10748.41|10749.28|10749.28|10749.28|10749.28|10748.34|10748.34|0
1649248190000|2022-04-06 12:29:50|10749.63|10749.63|10749.63|10749.63|10749.63|10749.63|10749.63|10749.63|0
1649248200000|2022-04-06 12:30:00|10750.61|10750.61|10751.8|10751.8|10751.8|10751.8|10750.61|10750.61|0
1649248210000|2022-04-06 12:30:10|10751.32|10751.32|10750.93|10750.93|10751.32|10751.32|10750.93|10750.93|0
1649248220000|2022-04-06 12:30:20|10751.4|10751.4|10751.4|10751.4|10751.4|10751.4|10751.4|10751.4|0
1649248230000|2022-04-06 12:30:30|10750.45|10750.45|10750.16|10750.16|10750.45|10750.45|10750.16|10750.16|0
1649248240000|2022-04-06 12:30:40|10750.04|10750.04|10750.61|10750.61|10750.61|10750.61|10749.64|10749.64|0
1649248250000|2022-04-06 12:30:50|10750.74|10750.74|10749.32|10749.32|10751.21|10751.21|10749.32|10749.32|0
1649248260000|2022-04-06 12:31:00|10748.85|10748.85|10748.85|10748.85|10748.85|10748.85|10748.85|10748.85|0
1649248270000|2022-04-06 12:31:10|10748.73|10748.73|10748.73|10748.73|10748.73|10748.73|10748.73|10748.73|0
1649248280000|2022-04-06 12:31:20|10748.48|10748.48|10747.24|10747.24|10748.48|10748.48|10747.24|10747.24|0
1649248290000|2022-04-06 12:31:30|10747.12|10747.12|10747.01|10747.01|10747.12|10747.12|10747.01|10747.01|0
1649248300000|2022-04-06 12:31:40|10746.54|10746.54|10746.54|10746.54|10746.54|10746.54|10746.54|10746.54|0
1649248310000|2022-04-06 12:31:50|10746.96|10746.96|10746.96|10746.96|10746.96|10746.96|10746.96|10746.96|0
1649248320000|2022-04-06 12:32:00|10746.62|10746.62|10746.4|10746.4|10746.62|10746.62|10746.4|10746.4|0
1649248330000|2022-04-06 12:32:10|10746.53|10746.53|10746.45|10746.45|10746.85|10746.85|10746.38|10746.38|0
1649248350000|2022-04-06 12:32:30|10745.98|10745.98|10745.88|10745.88|10745.98|10745.98|10745.88|10745.88|0
1649248360000|2022-04-06 12:32:40|10744.9|10744.9|10744.79|10744.79|10744.9|10744.9|10744.79|10744.79|0
1649248380000|2022-04-06 12:33:00|10744.44|10744.44|10744.38|10744.38|10744.51|10744.51|10744.38|10744.38|0
1649248390000|2022-04-06 12:33:10|10744.26|10744.26|10743.91|10743.91|10744.26|10744.26|10743.91|10743.91|0
1649248400000|2022-04-06 12:33:20|10743.81|10743.81|10743.81|10743.81|10743.81|10743.81|10743.81|10743.81|0
1649248410000|2022-04-06 12:33:30|10743.65|10743.65|10741.99|10741.99|10743.65|10743.65|10741.99|10741.99|0
1649248420000|2022-04-06 12:33:40|10742.85|10742.85|10741.09|10741.09|10742.85|10742.85|10740.96|10740.96|0
1649248430000|2022-04-06 12:33:50|10742.51|10742.51|10743.37|10743.37|10743.37|10743.37|10742.51|10742.51|0
1649248440000|2022-04-06 12:34:00|10742.89|10742.89|10742.48|10742.48|10743.23|10743.23|10742.48|10742.48|0
1649248450000|2022-04-06 12:34:10|10742.01|10742.01|10742.01|10742.01|10742.01|10742.01|10742.01|10742.01|0
1649248470000|2022-04-06 12:34:30|10741.78|10741.78|10741.78|10741.78|10741.78|10741.78|10741.78|10741.78|0
1649248480000|2022-04-06 12:34:40|10741.31|10741.31|10741.31|10741.31|10741.31|10741.31|10741.31|10741.31|0
1649248490000|2022-04-06 12:34:50|10742.25|10742.25|10742.42|10742.42|10742.42|10742.42|10742.25|10742.25|0
1649248500000|2022-04-06 12:35:00|10742.53|10742.53|10742.57|10742.57|10742.75|10742.75|10742.49|10742.49|0
1649248510000|2022-04-06 12:35:10|10741.59|10741.59|10741.59|10741.59|10741.59|10741.59|10741.59|10741.59|0
1649248540000|2022-04-06 12:35:40|10741.52|10741.52|10741.27|10741.27|10741.52|10741.52|10741.27|10741.27|0
1649248550000|2022-04-06 12:35:50|10741.33|10741.33|10741.92|10741.92|10741.92|10741.92|10741.33|10741.33|0
1649248560000|2022-04-06 12:36:00|10740.98|10740.98|10740.33|10740.33|10740.98|10740.98|10740.33|10740.33|0
1649248570000|2022-04-06 12:36:10|10740.22|10740.22|10737.28|10737.28|10740.22|10740.22|10737.28|10737.28|0
1649248580000|2022-04-06 12:36:20|10737.37|10737.37|10736|10736|10737.37|10737.37|10736|10736|0
1649248590000|2022-04-06 12:36:30|10735.6|10735.6|10735.58|10735.58|10735.68|10735.68|10735.2|10735.2|0
1649248600000|2022-04-06 12:36:40|10735.1|10735.1|10734.9|10734.9|10735.4|10735.4|10734.9|10734.9|0
1649248610000|2022-04-06 12:36:50|10733.13|10733.13|10732.66|10732.66|10733.13|10733.13|10732.15|10732.15|0
1649248620000|2022-04-06 12:37:00|10733.05|10733.05|10731.71|10731.71|10733.31|10733.31|10731.71|10731.71|0
1649248630000|2022-04-06 12:37:10|10731.97|10731.97|10731.5|10731.5|10732.48|10732.48|10731.5|10731.5|0
1649248640000|2022-04-06 12:37:20|10731.76|10731.76|10730.99|10730.99|10732.23|10732.23|10730.99|10730.99|0
1649248650000|2022-04-06 12:37:30|10730.93|10730.93|10730.66|10730.66|10731.13|10731.13|10730.66|10730.66|0
1649248660000|2022-04-06 12:37:40|10729.71|10729.71|10730.66|10730.66|10730.66|10730.66|10729.71|10729.71|0
1649248670000|2022-04-06 12:37:50|10730.47|10730.47|10730.47|10730.47|10730.47|10730.47|10730.47|10730.47|0
1649248680000|2022-04-06 12:38:00|10730.41|10730.41|10730.41|10730.41|10730.54|10730.54|10730.41|10730.41|0
1649248690000|2022-04-06 12:38:10|10730.62|10730.62|10730.37|10730.37|10730.75|10730.75|10730.37|10730.37|0
1649248700000|2022-04-06 12:38:20|10729.43|10729.43|10729.82|10729.82|10729.82|10729.82|10728.88|10728.88|0
1649248710000|2022-04-06 12:38:30|10729.43|10729.43|10729.33|10729.33|10729.43|10729.43|10729.33|10729.33|0
1649248720000|2022-04-06 12:38:40|10729.21|10729.21|10729.33|10729.33|10729.33|10729.33|10729.21|10729.21|0
1649248730000|2022-04-06 12:38:50|10729.45|10729.45|10728.88|10728.88|10729.45|10729.45|10728.08|10728.08|0
1649248740000|2022-04-06 12:39:00|10728.69|10728.69|10728.69|10728.69|10728.69|10728.69|10728.69|10728.69|0
1649248750000|2022-04-06 12:39:10|10728.51|10728.51|10728.28|10728.28|10728.51|10728.51|10728.28|10728.28|0
1649248760000|2022-04-06 12:39:20|10728.18|10728.18|10728.18|10728.18|10728.18|10728.18|10728.18|10728.18|0
1649248770000|2022-04-06 12:39:30|10727.23|10727.23|10729.08|10729.08|10729.08|10729.08|10727.23|10727.23|0
1649248780000|2022-04-06 12:39:40|10729.14|10729.14|10729.21|10729.21|10729.21|10729.21|10729.14|10729.14|0
1649248790000|2022-04-06 12:39:50|10729|10729|10729|10729|10729|10729|10729|10729|0
1649248800000|2022-04-06 12:40:00|10728.66|10728.66|10726.95|10726.95|10728.66|10728.66|10726.95|10726.95|0
1649248810000|2022-04-06 12:40:10|10726.55|10726.55|10726.66|10726.66|10726.66|10726.66|10726.45|10726.45|0
1649248820000|2022-04-06 12:40:20|10727.46|10727.46|10727.5|10727.5|10727.5|10727.5|10726.99|10726.99|0
1649248830000|2022-04-06 12:40:30|10727.15|10727.15|10726.89|10726.89|10727.15|10727.15|10726.89|10726.89|0
1649248840000|2022-04-06 12:40:40|10727|10727|10727|10727|10727|10727|10727|10727|0
1649248850000|2022-04-06 12:40:50|10726.53|10726.53|10726.53|10726.53|10726.53|10726.53|10726.53|10726.53|0
1649248860000|2022-04-06 12:41:00|10726.05|10726.05|10725.31|10725.31|10726.05|10726.05|10725.31|10725.31|0
1649248870000|2022-04-06 12:41:10|10725.47|10725.47|10724.72|10724.72|10725.62|10725.62|10724.72|10724.72|0
1649248880000|2022-04-06 12:41:20|10725.07|10725.07|10725.07|10725.07|10725.07|10725.07|10725.07|10725.07|0
1649248890000|2022-04-06 12:41:30|10724.9|10724.9|10724.9|10724.9|10724.9|10724.9|10724.9|10724.9|0
1649248900000|2022-04-06 12:41:40|10724.7|10724.7|10723.99|10723.99|10724.7|10724.7|10723.99|10723.99|0
1649248910000|2022-04-06 12:41:50|10723.84|10723.84|10723.84|10723.84|10723.84|10723.84|10723.84|10723.84|0
1649248960000|2022-04-06 12:42:40|10723.78|10723.78|10722.3|10722.3|10723.78|10723.78|10721.82|10721.82|0
1649248970000|2022-04-06 12:42:50|10721.83|10721.83|10721.83|10721.83|10721.83|10721.83|10721.83|10721.83|0
1649248980000|2022-04-06 12:43:00|10721.4|10721.4|10720.93|10720.93|10721.4|10721.4|10720.93|10720.93|0
1649248990000|2022-04-06 12:43:10|10721.4|10721.4|10721.88|10721.88|10721.88|10721.88|10721.4|10721.4|0
1649249000000|2022-04-06 12:43:20|10721.76|10721.76|10721.76|10721.76|10721.76|10721.76|10721.76|10721.76|0
1649249010000|2022-04-06 12:43:30|10721.61|10721.61|10721.53|10721.53|10721.61|10721.61|10721.38|10721.38|0
1649249020000|2022-04-06 12:43:40|10721.93|10721.93|10721.06|10721.06|10721.93|10721.93|10721.06|10721.06|0
1649249030000|2022-04-06 12:43:50|10721.45|10721.45|10721.45|10721.45|10721.45|10721.45|10721.45|10721.45|0
1649249040000|2022-04-06 12:44:00|10720.66|10720.66|10720.42|10720.42|10720.66|10720.66|10720.42|10720.42|0
1649249060000|2022-04-06 12:44:20|10720.21|10720.21|10720.21|10720.21|10720.21|10720.21|10720.21|10720.21|0
1649249080000|2022-04-06 12:44:40|10720.37|10720.37|10720.16|10720.16|10720.37|10720.37|10720.16|10720.16|0
1649249100000|2022-04-06 12:45:00|10720.01|10720.01|10721.01|10721.01|10721.01|10721.01|10720.01|10720.01|0
1649249110000|2022-04-06 12:45:10|10721.96|10721.96|10721.96|10721.96|10721.96|10721.96|10721.96|10721.96|0
1649249120000|2022-04-06 12:45:20|10721.56|10721.56|10721.96|10721.96|10722.83|10722.83|10721.56|10721.56|0
1649249130000|2022-04-06 12:45:30|10722.09|10722.09|10723.15|10723.15|10723.68|10723.68|10722.09|10722.09|0
1649249140000|2022-04-06 12:45:40|10723.03|10723.03|10723.03|10723.03|10723.03|10723.03|10723.03|10723.03|0
1649249160000|2022-04-06 12:46:00|10723.43|10723.43|10723.23|10723.23|10723.43|10723.43|10723.23|10723.23|0
1649249170000|2022-04-06 12:46:10|10722.73|10722.73|10721.58|10721.58|10722.73|10722.73|10721.58|10721.58|0
1649249180000|2022-04-06 12:46:20|10722.37|10722.37|10721.76|10721.76|10722.37|10722.37|10721.76|10721.76|0
1649249190000|2022-04-06 12:46:30|10720.81|10720.81|10720.46|10720.46|10720.81|10720.81|10720.46|10720.46|0
1649249210000|2022-04-06 12:46:50|10719.49|10719.49|10716.69|10716.69|10719.96|10719.96|10716.69|10716.69|0
1649249220000|2022-04-06 12:47:00|10716.22|10716.22|10715.77|10715.77|10716.22|10716.22|10715.09|10715.09|0
1649249230000|2022-04-06 12:47:10|10715.64|10715.64|10715.35|10715.35|10715.65|10715.65|10715.17|10715.17|0
1649249240000|2022-04-06 12:47:20|10715.46|10715.46|10715.67|10715.67|10715.88|10715.88|10715.46|10715.46|0
1649249250000|2022-04-06 12:47:30|10715.2|10715.2|10714.85|10714.85|10715.2|10715.2|10714.85|10714.85|0
1649249260000|2022-04-06 12:47:40|10714.65|10714.65|10714.65|10714.65|10714.65|10714.65|10714.65|10714.65|0
1649249270000|2022-04-06 12:47:50|10714.18|10714.18|10714.65|10714.65|10715.05|10715.05|10714.18|10714.18|0
1649249280000|2022-04-06 12:48:00|10713.71|10713.71|10713.26|10713.26|10713.71|10713.71|10713.2|10713.2|0
1649249290000|2022-04-06 12:48:10|10713.39|10713.39|10715.37|10715.37|10715.37|10715.37|10713.39|10713.39|0
1649249300000|2022-04-06 12:48:20|10715.85|10715.85|10716.15|10716.15|10716.15|10716.15|10715.68|10715.68|0
1649249310000|2022-04-06 12:48:30|10715.92|10715.92|10715.5|10715.5|10715.92|10715.92|10715.5|10715.5|0
1649249340000|2022-04-06 12:49:00|10714.7|10714.7|10713.76|10713.76|10714.7|10714.7|10713.76|10713.76|0
1649249350000|2022-04-06 12:49:10|10713.66|10713.66|10713.53|10713.53|10713.66|10713.66|10713.53|10713.53|0
1649249360000|2022-04-06 12:49:20|10713.87|10713.87|10714.48|10714.48|10714.48|10714.48|10713.87|10713.87|0
1649249370000|2022-04-06 12:49:30|10714.87|10714.87|10714.77|10714.77|10714.87|10714.87|10714.77|10714.77|0
1649249390000|2022-04-06 12:49:50|10714.89|10714.89|10716.82|10716.82|10716.82|10716.82|10714.89|10714.89|0
1649249400000|2022-04-06 12:50:00|10716.57|10716.57|10715.71|10715.71|10716.57|10716.57|10715.71|10715.71|0
1649249410000|2022-04-06 12:50:10|10716.72|10716.72|10717.02|10717.02|10717.02|10717.02|10716.31|10716.31|0
1649249420000|2022-04-06 12:50:20|10717.1|10717.1|10717.1|10717.1|10717.1|10717.1|10717.1|10717.1|0
1649249430000|2022-04-06 12:50:30|10718.2|10718.2|10717.57|10717.57|10718.55|10718.55|10717.57|10717.57|0
1649249440000|2022-04-06 12:50:40|10717.99|10717.99|10718.2|10718.2|10718.2|10718.2|10717.99|10717.99|0
1649249450000|2022-04-06 12:50:50|10717.8|10717.8|10717.8|10717.8|10717.8|10717.8|10717.8|10717.8|0
1649249460000|2022-04-06 12:51:00|10716.83|10716.83|10718.25|10718.25|10718.25|10718.25|10716.83|10716.83|0
1649249470000|2022-04-06 12:51:10|10718.94|10718.94|10718.94|10718.94|10718.94|10718.94|10718.94|10718.94|0
1649249480000|2022-04-06 12:51:20|10719.33|10719.33|10719.54|10719.54|10719.54|10719.54|10719.33|10719.33|0
1649249490000|2022-04-06 12:51:30|10719.44|10719.44|10720.42|10720.42|10720.92|10720.92|10719.44|10719.44|0
1649249500000|2022-04-06 12:51:40|10720.76|10720.76|10719.73|10719.73|10720.76|10720.76|10719.73|10719.73|0
1649249520000|2022-04-06 12:52:00|10719.94|10719.94|10721.12|10721.12|10721.12|10721.12|10719.94|10719.94|0
1649249530000|2022-04-06 12:52:10|10721.38|10721.38|10720.9|10720.9|10721.98|10721.98|10720.9|10720.9|0
1649249540000|2022-04-06 12:52:20|10721.85|10721.85|10723.88|10723.88|10723.88|10723.88|10721.85|10721.85|0
1649249560000|2022-04-06 12:52:40|10724.82|10724.82|10724.82|10724.82|10724.82|10724.82|10724.82|10724.82|0
1649249570000|2022-04-06 12:52:50|10725.03|10725.03|10725.61|10725.61|10725.61|10725.61|10725.03|10725.03|0
1649249580000|2022-04-06 12:53:00|10725.95|10725.95|10725.95|10725.95|10725.95|10725.95|10725.95|10725.95|0
1649249590000|2022-04-06 12:53:10|10726.93|10726.93|10725.95|10725.95|10726.93|10726.93|10725.95|10725.95|0
1649249600000|2022-04-06 12:53:20|10726.75|10726.75|10726.75|10726.75|10726.75|10726.75|10726.75|10726.75|0
1649249610000|2022-04-06 12:53:30|10726.25|10726.25|10726.25|10726.25|10726.25|10726.25|10726.25|10726.25|0
1649249620000|2022-04-06 12:53:40|10725.77|10725.77|10725.77|10725.77|10725.77|10725.77|10725.77|10725.77|0
1649249630000|2022-04-06 12:53:50|10725.3|10725.3|10725.77|10725.77|10725.77|10725.77|10725.3|10725.3|0
1649249640000|2022-04-06 12:54:00|10725.3|10725.3|10725.3|10725.3|10725.3|10725.3|10725.3|10725.3|0
1649249650000|2022-04-06 12:54:10|10725.89|10725.89|10725.89|10725.89|10725.89|10725.89|10725.89|10725.89|0
1649249660000|2022-04-06 12:54:20|10725.39|10725.39|10724.8|10724.8|10725.39|10725.39|10724.8|10724.8|0
1649249670000|2022-04-06 12:54:30|10724.3|10724.3|10724.4|10724.4|10724.4|10724.4|10724.3|10724.3|0
1649249680000|2022-04-06 12:54:40|10723.88|10723.88|10723.41|10723.41|10723.88|10723.88|10723.41|10723.41|0
1649249690000|2022-04-06 12:54:50|10723.1|10723.1|10723.1|10723.1|10723.1|10723.1|10723.1|10723.1|0
1649249700000|2022-04-06 12:55:00|10722.75|10722.75|10722.12|10722.12|10722.75|10722.75|10722.12|10722.12|0
1649249710000|2022-04-06 12:55:10|10722.59|10722.59|10722.12|10722.12|10722.59|10722.59|10722.12|10722.12|0
1649249720000|2022-04-06 12:55:20|10723.07|10723.07|10722.86|10722.86|10723.07|10723.07|10722.86|10722.86|0
1649249730000|2022-04-06 12:55:30|10722.76|10722.76|10723.19|10723.19|10723.19|10723.19|10722.76|10722.76|0
1649249750000|2022-04-06 12:55:50|10722.19|10722.19|10721.56|10721.56|10722.19|10722.19|10720.27|10720.27|0
1649249760000|2022-04-06 12:56:00|10722.56|10722.56|10725.35|10725.35|10725.35|10725.35|10722.56|10722.56|0
1649249770000|2022-04-06 12:56:10|10724.37|10724.37|10723.92|10723.92|10724.37|10724.37|10723.18|10723.18|0
1649249780000|2022-04-06 12:56:20|10724.32|10724.32|10724.43|10724.43|10724.43|10724.43|10723.8|10723.8|0
1649249790000|2022-04-06 12:56:30|10723.98|10723.98|10723.75|10723.75|10723.98|10723.98|10723.75|10723.75|0
1649249800000|2022-04-06 12:56:40|10722.74|10722.74|10721.42|10721.42|10722.74|10722.74|10721.42|10721.42|0
1649249810000|2022-04-06 12:56:50|10720.95|10720.95|10722.09|10722.09|10722.09|10722.09|10720.95|10720.95|0
1649249830000|2022-04-06 12:57:10|10722.2|10722.2|10723.02|10723.02|10723.02|10723.02|10722.2|10722.2|0
1649249840000|2022-04-06 12:57:20|10723.22|10723.22|10723.62|10723.62|10723.62|10723.62|10723.22|10723.22|0
1649249860000|2022-04-06 12:57:40|10723.27|10723.27|10721.35|10721.35|10723.27|10723.27|10721.35|10721.35|0
1649249880000|2022-04-06 12:58:00|10721.12|10721.12|10721.12|10721.12|10721.12|10721.12|10721.12|10721.12|0
1649249890000|2022-04-06 12:58:10|10721.59|10721.59|10723.18|10723.18|10723.18|10723.18|10721.59|10721.59|0
1649249900000|2022-04-06 12:58:20|10723.25|10723.25|10723.31|10723.31|10723.42|10723.42|10723.21|10723.21|0
1649249910000|2022-04-06 12:58:30|10722.51|10722.51|10722.51|10722.51|10722.51|10722.51|10722.51|10722.51|0
1649249920000|2022-04-06 12:58:40|10722.86|10722.86|10722.86|10722.86|10722.86|10722.86|10722.86|10722.86|0
1649249930000|2022-04-06 12:58:50|10721.88|10721.88|10721.88|10721.88|10721.88|10721.88|10721.88|10721.88|0
1649249940000|2022-04-06 12:59:00|10721.41|10721.41|10720.57|10720.57|10721.41|10721.41|10720.57|10720.57|0
1649249950000|2022-04-06 12:59:10|10721.04|10721.04|10721.16|10721.16|10721.16|10721.16|10721.04|10721.04|0
1649249980000|2022-04-06 12:59:40|10721.04|10721.04|10720.38|10720.38|10721.04|10721.04|10720.31|10720.31|0
1649249990000|2022-04-06 12:59:50|10719.98|10719.98|10719.98|10719.98|10719.98|10719.98|10719.98|10719.98|0
1649250000000|2022-04-06 13:00:00|10720.09|10720.09|10720.04|10720.04|10720.23|10720.23|10720.04|10720.04|0
1649250010000|2022-04-06 13:00:10|10719.93|10719.93|10720|10720|10720.47|10720.47|10719.53|10719.53|0
1649250020000|2022-04-06 13:00:20|10720.11|10720.11|10720.11|10720.11|10720.11|10720.11|10720.11|10720.11|0
1649250030000|2022-04-06 13:00:30|10720.52|10720.52|10720.52|10720.52|10720.52|10720.52|10720.52|10720.52|0
1649250040000|2022-04-06 13:00:40|10720.86|10720.86|10720.39|10720.39|10720.86|10720.86|10720.39|10720.39|0
1649250070000|2022-04-06 13:01:10|10720.05|10720.05|10720.05|10720.05|10720.05|10720.05|10720.05|10720.05|0
1649250080000|2022-04-06 13:01:20|10720.26|10720.26|10720.26|10720.26|10720.26|10720.26|10720.26|10720.26|0
1649250090000|2022-04-06 13:01:30|10720.46|10720.46|10721.44|10721.44|10721.44|10721.44|10720.46|10720.46|0
1649250110000|2022-04-06 13:01:50|10721.55|10721.55|10721.76|10721.76|10721.76|10721.76|10721.55|10721.55|0
1649250120000|2022-04-06 13:02:00|10722.02|10722.02|10722.81|10722.81|10722.81|10722.81|10721.99|10721.99|0
1649250130000|2022-04-06 13:02:10|10723.01|10723.01|10723.2|10723.2|10723.2|10723.2|10722.07|10722.07|0
1649250140000|2022-04-06 13:02:20|10723.54|10723.54|10724.72|10724.72|10724.72|10724.72|10723.54|10723.54|0
1649250150000|2022-04-06 13:02:30|10725.17|10725.17|10725.4|10725.4|10725.4|10725.4|10725.17|10725.17|0
1649250160000|2022-04-06 13:02:40|10725.5|10725.5|10725.5|10725.5|10725.5|10725.5|10725.5|10725.5|0
1649250170000|2022-04-06 13:02:50|10725.73|10725.73|10727.35|10727.35|10727.35|10727.35|10725.73|10725.73|0
1649250180000|2022-04-06 13:03:00|10727.52|10727.52|10727.52|10727.52|10727.52|10727.52|10727.52|10727.52|0
1649250200000|2022-04-06 13:03:20|10727.31|10727.31|10727.91|10727.91|10727.91|10727.91|10727.31|10727.31|0
1649250210000|2022-04-06 13:03:30|10728.31|10728.31|10728.95|10728.95|10729.26|10729.26|10728.31|10728.31|0
1649250220000|2022-04-06 13:03:40|10729.93|10729.93|10730.96|10730.96|10730.96|10730.96|10729.93|10729.93|0
1649250230000|2022-04-06 13:03:50|10731.09|10731.09|10731.09|10731.09|10731.09|10731.09|10731.09|10731.09|0
1649250240000|2022-04-06 13:04:00|10731.29|10731.29|10731.01|10731.01|10731.41|10731.41|10731.01|10731.01|0
1649250250000|2022-04-06 13:04:10|10731.96|10731.96|10730.88|10730.88|10731.96|10731.96|10730.41|10730.41|0
1649250260000|2022-04-06 13:04:20|10730.41|10730.41|10730.28|10730.28|10730.41|10730.41|10730.28|10730.28|0
1649250270000|2022-04-06 13:04:30|10730.37|10730.37|10729.82|10729.82|10730.37|10730.37|10729.82|10729.82|0
1649250290000|2022-04-06 13:04:50|10729.7|10729.7|10729.58|10729.58|10729.7|10729.7|10729.58|10729.58|0
1649250300000|2022-04-06 13:05:00|10730.06|10730.06|10730.06|10730.06|10730.06|10730.06|10730.06|10730.06|0
1649250310000|2022-04-06 13:05:10|10729.66|10729.66|10730.61|10730.61|10730.61|10730.61|10729.66|10729.66|0
1649250320000|2022-04-06 13:05:20|10730.82|10730.82|10731.73|10731.73|10731.73|10731.73|10730.82|10730.82|0
1649250330000|2022-04-06 13:05:30|10731.86|10731.86|10732.01|10732.01|10732.01|10732.01|10731.86|10731.86|0
1649250340000|2022-04-06 13:05:40|10732.35|10732.35|10732.01|10732.01|10732.35|10732.35|10732.01|10732.01|0
1649250350000|2022-04-06 13:05:50|10731.78|10731.78|10730.01|10730.01|10731.96|10731.96|10729.54|10729.54|0
1649250360000|2022-04-06 13:06:00|10729.6|10729.6|10728.7|10728.7|10729.6|10729.6|10728.7|10728.7|0
1649250370000|2022-04-06 13:06:10|10729.18|10729.18|10729.18|10729.18|10729.18|10729.18|10729.18|10729.18|0
1649250380000|2022-04-06 13:06:20|10729.65|10729.65|10729.65|10729.65|10729.65|10729.65|10729.65|10729.65|0
1649250390000|2022-04-06 13:06:30|10729.31|10729.31|10729.48|10729.48|10730.42|10730.42|10729.31|10729.31|0
1649250410000|2022-04-06 13:06:50|10729.13|10729.13|10728.73|10728.73|10729.13|10729.13|10728.73|10728.73|0
1649250420000|2022-04-06 13:07:00|10728.26|10728.26|10728.13|10728.13|10728.26|10728.26|10728.13|10728.13|0
1649250440000|2022-04-06 13:07:20|10728.61|10728.61|10728.61|10728.61|10728.61|10728.61|10728.61|10728.61|0
1649250450000|2022-04-06 13:07:30|10729|10729|10729|10729|10729|10729|10729|10729|0
1649250460000|2022-04-06 13:07:40|10729.48|10729.48|10729.59|10729.59|10729.59|10729.59|10729.48|10729.48|0
1649250470000|2022-04-06 13:07:50|10730.01|10730.01|10730.25|10730.25|10730.25|10730.25|10730.01|10730.01|0
1649250480000|2022-04-06 13:08:00|10730.64|10730.64|10730.64|10730.64|10730.64|10730.64|10730.64|10730.64|0
1649250490000|2022-04-06 13:08:10|10729.85|10729.85|10730.15|10730.15|10730.15|10730.15|10729.85|10729.85|0
1649250500000|2022-04-06 13:08:20|10729.65|10729.65|10729.65|10729.65|10729.65|10729.65|10729.65|10729.65|0
1649250510000|2022-04-06 13:08:30|10730.15|10730.15|10730.83|10730.83|10730.83|10730.83|10729.89|10729.89|0
1649250520000|2022-04-06 13:08:40|10731.25|10731.25|10731.25|10731.25|10731.25|10731.25|10731.25|10731.25|0
1649250530000|2022-04-06 13:08:50|10731.64|10731.64|10730.7|10730.7|10731.64|10731.64|10730.7|10730.7|0
1649250540000|2022-04-06 13:09:00|10730.57|10730.57|10730.31|10730.31|10730.57|10730.57|10730.31|10730.31|0
1649250550000|2022-04-06 13:09:10|10730.15|10730.15|10729.21|10729.21|10730.15|10730.15|10729.21|10729.21|0
1649250560000|2022-04-06 13:09:20|10728.73|10728.73|10728.24|10728.24|10728.98|10728.98|10727.76|10727.76|0
1649250580000|2022-04-06 13:09:40|10728.35|10728.35|10728.35|10728.35|10728.35|10728.35|10728.35|10728.35|0
1649250590000|2022-04-06 13:09:50|10728.61|10728.61|10728.49|10728.49|10728.61|10728.61|10728.49|10728.49|0
1649250600000|2022-04-06 13:10:00|10729.44|10729.44|10729.44|10729.44|10729.44|10729.44|10729.44|10729.44|0
1649250610000|2022-04-06 13:10:10|10729.86|10729.86|10729.86|10729.86|10729.86|10729.86|10729.86|10729.86|0
1649250620000|2022-04-06 13:10:20|10729.51|10729.51|10729.51|10729.51|10729.51|10729.51|10729.51|10729.51|0
1649250630000|2022-04-06 13:10:30|10729.31|10729.31|10727.89|10727.89|10729.31|10729.31|10727.89|10727.89|0
1649250650000|2022-04-06 13:10:50|10727.8|10727.8|10727.8|10727.8|10727.8|10727.8|10727.8|10727.8|0
1649250660000|2022-04-06 13:11:00|10727.33|10727.33|10728.31|10728.31|10728.31|10728.31|10726.94|10726.94|0
1649250670000|2022-04-06 13:11:10|10728.05|10728.05|10728.05|10728.05|10728.05|10728.05|10728.05|10728.05|0
1649250680000|2022-04-06 13:11:20|10727.87|10727.87|10727.41|10727.41|10728|10728|10727.41|10727.41|0
1649250710000|2022-04-06 13:11:50|10727.73|10727.73|10727.61|10727.61|10728.05|10728.05|10727.61|10727.61|0
1649250720000|2022-04-06 13:12:00|10727.45|10727.45|10727.29|10727.29|10727.45|10727.45|10727.06|10727.06|0
1649250730000|2022-04-06 13:12:10|10727.9|10727.9|10728.17|10728.17|10728.17|10728.17|10727.7|10727.7|0
1649250740000|2022-04-06 13:12:20|10728.29|10728.29|10726.29|10726.29|10728.29|10728.29|10726.09|10726.09|0
1649250750000|2022-04-06 13:12:30|10726.16|10726.16|10725.71|10725.71|10726.16|10726.16|10725.71|10725.71|0
1649250760000|2022-04-06 13:12:40|10725.5|10725.5|10724.13|10724.13|10725.5|10725.5|10724.13|10724.13|0
1649250770000|2022-04-06 13:12:50|10724.34|10724.34|10723.87|10723.87|10724.34|10724.34|10723.87|10723.87|0
1649250780000|2022-04-06 13:13:00|10723.39|10723.39|10722.16|10722.16|10723.39|10723.39|10721.66|10721.66|0
1649250790000|2022-04-06 13:13:10|10722.04|10722.04|10721.88|10721.88|10722.04|10722.04|10721.88|10721.88|0
1649250800000|2022-04-06 13:13:20|10721.4|10721.4|10721.88|10721.88|10721.88|10721.88|10721.4|10721.4|0
1649250810000|2022-04-06 13:13:30|10721.4|10721.4|10720.9|10720.9|10721.4|10721.4|10720.9|10720.9|0
1649250820000|2022-04-06 13:13:40|10721.4|10721.4|10720.97|10720.97|10721.88|10721.88|10720.9|10720.9|0
1649250830000|2022-04-06 13:13:50|10721.44|10721.44|10721.56|10721.56|10721.56|10721.56|10721.44|10721.44|0
1649250840000|2022-04-06 13:14:00|10722.03|10722.03|10720.49|10720.49|10722.03|10722.03|10720.49|10720.49|0
1649250850000|2022-04-06 13:14:10|10719.98|10719.98|10719.98|10719.98|10719.98|10719.98|10719.98|10719.98|0
1649250870000|2022-04-06 13:14:30|10720.24|10720.24|10721.14|10721.14|10721.37|10721.37|10720.24|10720.24|0
1649250880000|2022-04-06 13:14:40|10720.67|10720.67|10720.2|10720.2|10721.14|10721.14|10720.2|10720.2|0
1649250890000|2022-04-06 13:14:50|10720.36|10720.36|10720.12|10720.12|10720.36|10720.36|10720.12|10720.12|0
1649250900000|2022-04-06 13:15:00|10720.36|10720.36|10720.12|10720.12|10720.36|10720.36|10719.77|10719.77|0
1649250910000|2022-04-06 13:15:10|10719.62|10719.62|10719.47|10719.47|10720.89|10720.89|10719.47|10719.47|0
1649250920000|2022-04-06 13:15:20|10719.59|10719.59|10719.59|10719.59|10719.59|10719.59|10719.59|10719.59|0
1649250930000|2022-04-06 13:15:30|10719.11|10719.11|10720.09|10720.09|10720.09|10720.09|10719.11|10719.11|0
1649250940000|2022-04-06 13:15:40|10720.56|10720.56|10719.77|10719.77|10720.56|10720.56|10719.77|10719.77|0
1649250950000|2022-04-06 13:15:50|10719.37|10719.37|10720.83|10720.83|10721.09|10721.09|10719.37|10719.37|0
1649250960000|2022-04-06 13:16:00|10721.81|10721.81|10721.91|10721.91|10722.31|10722.31|10721.81|10721.81|0
1649250970000|2022-04-06 13:16:10|10720.94|10720.94|10719.25|10719.25|10720.94|10720.94|10719.25|10719.25|0
1649250980000|2022-04-06 13:16:20|10719.72|10719.72|10719.8|10719.8|10719.8|10719.8|10719.72|10719.72|0
1649251000000|2022-04-06 13:16:40|10719.45|10719.45|10718.92|10718.92|10719.45|10719.45|10718.92|10718.92|0
1649251010000|2022-04-06 13:16:50|10718.8|10718.8|10718.49|10718.49|10718.8|10718.8|10718.01|10718.01|0
1649251020000|2022-04-06 13:17:00|10718.23|10718.23|10717.26|10717.26|10718.37|10718.37|10717.26|10717.26|0
1649251030000|2022-04-06 13:17:10|10717.52|10717.52|10716.57|10716.57|10717.52|10717.52|10716.57|10716.57|0
1649251040000|2022-04-06 13:17:20|10716.69|10716.69|10717.23|10717.23|10717.23|10717.23|10716.69|10716.69|0
1649251050000|2022-04-06 13:17:30|10717.07|10717.07|10717.19|10717.19|10717.19|10717.19|10717.07|10717.07|0
1649251080000|2022-04-06 13:18:00|10717.66|10717.66|10717.66|10717.66|10717.66|10717.66|10717.66|10717.66|0
1649251090000|2022-04-06 13:18:10|10717.87|10717.87|10717.33|10717.33|10717.87|10717.87|10717.33|10717.33|0
1649251100000|2022-04-06 13:18:20|10719.28|10719.28|10719.28|10719.28|10719.28|10719.28|10719.28|10719.28|0
1649251110000|2022-04-06 13:18:30|10719.63|10719.63|10719.63|10719.63|10719.63|10719.63|10719.63|10719.63|0
1649251120000|2022-04-06 13:18:40|10719.97|10719.97|10719.97|10719.97|10719.97|10719.97|10719.97|10719.97|0
1649251130000|2022-04-06 13:18:50|10720.06|10720.06|10720.46|10720.46|10720.46|10720.46|10720.06|10720.06|0
1649251140000|2022-04-06 13:19:00|10720.48|10720.48|10723.6|10723.6|10723.6|10723.6|10720.48|10720.48|0
1649251150000|2022-04-06 13:19:10|10723.95|10723.95|10722.08|10722.08|10723.98|10723.98|10722.08|10722.08|0
1649251160000|2022-04-06 13:19:20|10721.97|10721.97|10721.5|10721.5|10721.97|10721.97|10721.5|10721.5|0
1649251180000|2022-04-06 13:19:40|10721.97|10721.97|10721.97|10721.97|10721.97|10721.97|10721.97|10721.97|0
1649251190000|2022-04-06 13:19:50|10721.63|10721.63|10721.63|10721.63|10721.63|10721.63|10721.63|10721.63|0
1649251200000|2022-04-06 13:20:00|10721.8|10721.8|10720.85|10720.85|10721.8|10721.8|10720.85|10720.85|0
1649251210000|2022-04-06 13:20:10|10720.45|10720.45|10719|10719|10720.45|10720.45|10719|10719|0
1649251220000|2022-04-06 13:20:20|10718.79|10718.79|10718.68|10718.68|10718.79|10718.79|10718.68|10718.68|0
1649251230000|2022-04-06 13:20:30|10718.93|10718.93|10719.05|10719.05|10719.05|10719.05|10718.93|10718.93|0
1649251240000|2022-04-06 13:20:40|10718.95|10718.95|10718.23|10718.23|10718.95|10718.95|10718.23|10718.23|0
1649251250000|2022-04-06 13:20:50|10717.2|10717.2|10717.2|10717.2|10717.2|10717.2|10717.2|10717.2|0
1649251280000|2022-04-06 13:21:20|10716.72|10716.72|10716.72|10716.72|10716.72|10716.72|10716.72|10716.72|0
1649251290000|2022-04-06 13:21:30|10716.61|10716.61|10716.49|10716.49|10716.61|10716.61|10716.49|10716.49|0
1649251300000|2022-04-06 13:21:40|10716.08|10716.08|10715.65|10715.65|10716.08|10716.08|10715.65|10715.65|0
1649251310000|2022-04-06 13:21:50|10715.81|10715.81|10715.34|10715.34|10715.81|10715.81|10715.34|10715.34|0
1649251320000|2022-04-06 13:22:00|10715.13|10715.13|10715.13|10715.13|10715.13|10715.13|10715.13|10715.13|0
1649251330000|2022-04-06 13:22:10|10715.02|10715.02|10715.02|10715.02|10715.02|10715.02|10715.02|10715.02|0
1649251340000|2022-04-06 13:22:20|10715.49|10715.49|10715.37|10715.37|10715.49|10715.49|10715.37|10715.37|0
1649251350000|2022-04-06 13:22:30|10714.87|10714.87|10714.04|10714.04|10714.87|10714.87|10712.32|10712.32|0
1649251370000|2022-04-06 13:22:50|10713.84|10713.84|10713.63|10713.63|10713.84|10713.84|10713.63|10713.63|0
1649251380000|2022-04-06 13:23:00|10713.29|10713.29|10712.68|10712.68|10713.29|10713.29|10712.21|10712.21|0
1649251410000|2022-04-06 13:23:30|10712.82|10712.82|10712.68|10712.68|10712.82|10712.82|10712.68|10712.68|0
1649251430000|2022-04-06 13:23:50|10712.45|10712.45|10712.93|10712.93|10712.93|10712.93|10712.45|10712.45|0
1649251440000|2022-04-06 13:24:00|10712.45|10712.45|10712.03|10712.03|10712.45|10712.45|10712.03|10712.03|0
1649251450000|2022-04-06 13:24:10|10712.5|10712.5|10712.85|10712.85|10712.85|10712.85|10712.5|10712.5|0
1649251460000|2022-04-06 13:24:20|10712.38|10712.38|10708.9|10708.9|10712.38|10712.38|10708.9|10708.9|0
1649251470000|2022-04-06 13:24:30|10708.76|10708.76|10708.76|10708.76|10708.76|10708.76|10708.76|10708.76|0
1649251480000|2022-04-06 13:24:40|10708.79|10708.79|10708.79|10708.79|10708.79|10708.79|10708.79|10708.79|0
1649251490000|2022-04-06 13:24:50|10709.18|10709.18|10709.58|10709.58|10709.58|10709.58|10709.18|10709.18|0
1649251500000|2022-04-06 13:25:00|10709.08|10709.08|10708.61|10708.61|10709.1|10709.1|10708.61|10708.61|0
1649251510000|2022-04-06 13:25:10|10708.13|10708.13|10706.72|10706.72|10708.13|10708.13|10706.72|10706.72|0
1649251520000|2022-04-06 13:25:20|10706.25|10706.25|10705.93|10705.93|10706.4|10706.4|10705.93|10705.93|0
1649251540000|2022-04-06 13:25:40|10706.11|10706.11|10705.01|10705.01|10706.11|10706.11|10705.01|10705.01|0
1649251550000|2022-04-06 13:25:50|10705.24|10705.24|10705.24|10705.24|10705.24|10705.24|10705.24|10705.24|0
1649251560000|2022-04-06 13:26:00|10705.03|10705.03|10705.34|10705.34|10707.25|10707.25|10705.03|10705.03|0
1649251570000|2022-04-06 13:26:10|10705.11|10705.11|10705.11|10705.11|10705.11|10705.11|10705.11|10705.11|0
1649251580000|2022-04-06 13:26:20|10704.69|10704.69|10704.62|10704.62|10704.72|10704.72|10704.22|10704.22|0
1649251600000|2022-04-06 13:26:40|10704.41|10704.41|10704.21|10704.21|10704.41|10704.41|10704.21|10704.21|0
1649251610000|2022-04-06 13:26:50|10704.61|10704.61|10706.81|10706.81|10706.81|10706.81|10704.61|10704.61|0
1649251620000|2022-04-06 13:27:00|10706.97|10706.97|10706.24|10706.24|10706.97|10706.97|10706.24|10706.24|0
1649251630000|2022-04-06 13:27:10|10705.77|10705.77|10705.77|10705.77|10705.77|10705.77|10705.77|10705.77|0
1649251640000|2022-04-06 13:27:20|10705.34|10705.34|10705.34|10705.34|10705.34|10705.34|10705.34|10705.34|0
1649251660000|2022-04-06 13:27:40|10704.71|10704.71|10704.71|10704.71|10704.71|10704.71|10704.71|10704.71|0
1649251670000|2022-04-06 13:27:50|10704.24|10704.24|10702.28|10702.28|10704.24|10704.24|10702.28|10702.28|0
1649251680000|2022-04-06 13:28:00|10701.31|10701.31|10701|10701|10701.31|10701.31|10700.84|10700.84|0
1649251690000|2022-04-06 13:28:10|10701.11|10701.11|10701.11|10701.11|10701.11|10701.11|10701.11|10701.11|0
1649251700000|2022-04-06 13:28:20|10700.72|10700.72|10700.99|10700.99|10701.19|10701.19|10700.72|10700.72|0
1649251710000|2022-04-06 13:28:30|10700.92|10700.92|10699.77|10699.77|10700.92|10700.92|10699.77|10699.77|0
1649251720000|2022-04-06 13:28:40|10700.25|10700.25|10700.25|10700.25|10700.25|10700.25|10700.25|10700.25|0
1649251730000|2022-04-06 13:28:50|10699.94|10699.94|10699.94|10699.94|10699.94|10699.94|10699.94|10699.94|0
1649251740000|2022-04-06 13:29:00|10700.42|10700.42|10699.88|10699.88|10700.42|10700.42|10699.88|10699.88|0
1649251750000|2022-04-06 13:29:10|10700.1|10700.1|10700.4|10700.4|10700.4|10700.4|10699.13|10699.13|0
1649251760000|2022-04-06 13:29:20|10699.42|10699.42|10699.77|10699.77|10699.77|10699.77|10699.42|10699.42|0
1649251770000|2022-04-06 13:29:30|10699.37|10699.37|10699.63|10699.63|10699.63|10699.63|10699.37|10699.37|0
1649251800000|2022-04-06 13:30:00|10700.1|10700.1|10700.71|10700.71|10701.95|10701.95|10698.27|10698.27|0
1649251810000|2022-04-06 13:30:10|10701.19|10701.19|10702.38|10702.38|10702.38|10702.38|10700.18|10700.18|0
1649251820000|2022-04-06 13:30:20|10703.35|10703.35|10704.35|10704.35|10704.35|10704.35|10702.96|10702.96|0
1649251830000|2022-04-06 13:30:30|10703.88|10703.88|10706.32|10706.32|10706.32|10706.32|10703.88|10703.88|0
1649251840000|2022-04-06 13:30:40|10705.85|10705.85|10709.58|10709.58|10709.58|10709.58|10705.85|10705.85|0
1649251850000|2022-04-06 13:30:50|10709.11|10709.11|10706.18|10706.18|10709.11|10709.11|10706.18|10706.18|0
1649251860000|2022-04-06 13:31:00|10706.66|10706.66|10709.19|10709.19|10709.88|10709.88|10706.66|10706.66|0
1649251870000|2022-04-06 13:31:10|10708.21|10708.21|10705.89|10705.89|10708.21|10708.21|10705.89|10705.89|0
1649251880000|2022-04-06 13:31:20|10706.83|10706.83|10706.64|10706.64|10707.47|10707.47|10706.64|10706.64|0
1649251890000|2022-04-06 13:31:30|10706.17|10706.17|10706.04|10706.04|10706.17|10706.17|10705.57|10705.57|0
1649251900000|2022-04-06 13:31:40|10705.57|10705.57|10706.79|10706.79|10706.79|10706.79|10705.57|10705.57|0
1649251910000|2022-04-06 13:31:50|10707.17|10707.17|10703.78|10703.78|10707.17|10707.17|10703.78|10703.78|0
1649251920000|2022-04-06 13:32:00|10704.18|10704.18|10702.26|10702.26|10704.18|10704.18|10702.26|10702.26|0
1649251930000|2022-04-06 13:32:10|10701.86|10701.86|10703.06|10703.06|10703.18|10703.18|10701.61|10701.61|0
1649251940000|2022-04-06 13:32:20|10702.09|10702.09|10703.48|10703.48|10703.48|10703.48|10702.09|10702.09|0
1649251950000|2022-04-06 13:32:30|10703.31|10703.31|10704.18|10704.18|10704.18|10704.18|10702.84|10702.84|0
1649251960000|2022-04-06 13:32:40|10703.39|10703.39|10702.91|10702.91|10703.39|10703.39|10702.91|10702.91|0
1649251970000|2022-04-06 13:32:50|10702.75|10702.75|10702.75|10702.75|10702.75|10702.75|10702.75|10702.75|0
1649251980000|2022-04-06 13:33:00|10702.66|10702.66|10701.83|10701.83|10702.66|10702.66|10701.71|10701.71|0
1649251990000|2022-04-06 13:33:10|10701.49|10701.49|10701.49|10701.49|10701.49|10701.49|10701.49|10701.49|0
1649252000000|2022-04-06 13:33:20|10700.52|10700.52|10700.47|10700.47|10700.86|10700.86|10700.47|10700.47|0
1649252010000|2022-04-06 13:33:30|10700.94|10700.94|10700.94|10700.94|10700.94|10700.94|10700.94|10700.94|0
1649252020000|2022-04-06 13:33:40|10700.54|10700.54|10700.43|10700.43|10700.54|10700.54|10700.43|10700.43|0
1649252030000|2022-04-06 13:33:50|10700.31|10700.31|10699.12|10699.12|10700.31|10700.31|10697.78|10697.78|0
1649252040000|2022-04-06 13:34:00|10698.92|10698.92|10699.97|10699.97|10699.97|10699.97|10698.92|10698.92|0
1649252050000|2022-04-06 13:34:10|10699.79|10699.79|10700.48|10700.48|10700.48|10700.48|10699.79|10699.79|0
1649252060000|2022-04-06 13:34:20|10700.5|10700.5|10697.98|10697.98|10700.5|10700.5|10697.98|10697.98|0
1649252070000|2022-04-06 13:34:30|10698|10698|10699.14|10699.14|10700.01|10700.01|10698|10698|0
1649252080000|2022-04-06 13:34:40|10698.67|10698.67|10697.73|10697.73|10698.67|10698.67|10697.73|10697.73|0
1649252090000|2022-04-06 13:34:50|10698.52|10698.52|10698.16|10698.16|10698.52|10698.52|10698.16|10698.16|0
1649252100000|2022-04-06 13:35:00|10698.21|10698.21|10697.69|10697.69|10698.21|10698.21|10697.69|10697.69|0
1649252110000|2022-04-06 13:35:10|10697.2|10697.2|10696.29|10696.29|10697.66|10697.66|10696.29|10696.29|0
1649252120000|2022-04-06 13:35:20|10694.9|10694.9|10696.4|10696.4|10696.4|10696.4|10693.47|10693.47|0
1649252130000|2022-04-06 13:35:30|10696.53|10696.53|10696.75|10696.75|10697.14|10697.14|10695.88|10695.88|0
1649252140000|2022-04-06 13:35:40|10696.86|10696.86|10697.47|10697.47|10697.81|10697.81|10696.71|10696.71|0
1649252150000|2022-04-06 13:35:50|10695.17|10695.17|10694.47|10694.47|10695.17|10695.17|10694.47|10694.47|0
1649252160000|2022-04-06 13:36:00|10694.07|10694.07|10694.3|10694.3|10694.3|10694.3|10694.07|10694.07|0
1649252170000|2022-04-06 13:36:10|10694.7|10694.7|10694.61|10694.61|10695.1|10695.1|10694.61|10694.61|0
1649252180000|2022-04-06 13:36:20|10695.41|10695.41|10695.08|10695.08|10695.69|10695.69|10695.08|10695.08|0
1649252190000|2022-04-06 13:36:30|10695.48|10695.48|10697.3|10697.3|10697.3|10697.3|10695.48|10695.48|0
1649252200000|2022-04-06 13:36:40|10697.72|10697.72|10697.77|10697.77|10698.19|10698.19|10697.72|10697.72|0
1649252210000|2022-04-06 13:36:50|10698.07|10698.07|10696.82|10696.82|10698.07|10698.07|10696.82|10696.82|0
1649252220000|2022-04-06 13:37:00|10696.61|10696.61|10695.52|10695.52|10696.61|10696.61|10695.52|10695.52|0
1649252230000|2022-04-06 13:37:10|10695.6|10695.6|10696.29|10696.29|10696.29|10696.29|10695.6|10695.6|0
1649252240000|2022-04-06 13:37:20|10696.17|10696.17|10696.06|10696.06|10696.27|10696.27|10696.06|10696.06|0
1649252250000|2022-04-06 13:37:30|10695.91|10695.91|10696.01|10696.01|10696.78|10696.78|10695.12|10695.12|0
1649252260000|2022-04-06 13:37:40|10695.94|10695.94|10694.68|10694.68|10696.05|10696.05|10694.68|10694.68|0
1649252270000|2022-04-06 13:37:50|10693.71|10693.71|10693.31|10693.31|10693.71|10693.71|10693.31|10693.31|0
1649252280000|2022-04-06 13:38:00|10693.54|10693.54|10691.7|10691.7|10693.54|10693.54|10691.51|10691.51|0
1649252290000|2022-04-06 13:38:10|10691.58|10691.58|10690.99|10690.99|10691.58|10691.58|10690.99|10690.99|0
1649252300000|2022-04-06 13:38:20|10691.39|10691.39|10691.39|10691.39|10691.39|10691.39|10690.99|10690.99|0
1649252310000|2022-04-06 13:38:30|10691.86|10691.86|10691.86|10691.86|10691.86|10691.86|10691.86|10691.86|0
1649252320000|2022-04-06 13:38:40|10691.76|10691.76|10689.97|10689.97|10691.76|10691.76|10689.97|10689.97|0
1649252330000|2022-04-06 13:38:50|10690.08|10690.08|10690.08|10690.08|10690.08|10690.08|10690.08|10690.08|0
1649252340000|2022-04-06 13:39:00|10689.74|10689.74|10688.59|10688.59|10690.21|10690.21|10688.59|10688.59|0
1649252350000|2022-04-06 13:39:10|10688.99|10688.99|10688.63|10688.63|10689.33|10689.33|10688.23|10688.23|0
1649252360000|2022-04-06 13:39:20|10688.43|10688.43|10683.83|10683.83|10688.43|10688.43|10683.83|10683.83|0
1649252370000|2022-04-06 13:39:30|10683.43|10683.43|10683.39|10683.39|10683.64|10683.64|10682.61|10682.61|0
1649252380000|2022-04-06 13:39:40|10683.86|10683.86|10682.99|10682.99|10683.86|10683.86|10682.99|10682.99|0
1649252390000|2022-04-06 13:39:50|10683.23|10683.23|10685.49|10685.49|10685.49|10685.49|10683.12|10683.12|0
1649252400000|2022-04-06 13:40:00|10684.94|10684.94|10680.34|10680.34|10684.94|10684.94|10680.34|10680.34|0
1649252410000|2022-04-06 13:40:10|10680.27|10680.27|10681.99|10681.99|10681.99|10681.99|10680.27|10680.27|0
1649252420000|2022-04-06 13:40:20|10682.47|10682.47|10682.43|10682.43|10682.82|10682.82|10681.89|10681.89|0
1649252430000|2022-04-06 13:40:30|10682.55|10682.55|10681.19|10681.19|10682.55|10682.55|10681.19|10681.19|0
1649252440000|2022-04-06 13:40:40|10680.8|10680.8|10678.24|10678.24|10680.8|10680.8|10678.24|10678.24|0
1649252450000|2022-04-06 13:40:50|10677.98|10677.98|10677.58|10677.58|10677.98|10677.98|10677.58|10677.58|0
1649252460000|2022-04-06 13:41:00|10677.18|10677.18|10676.68|10676.68|10677.44|10677.44|10676.02|10676.02|0
1649252470000|2022-04-06 13:41:10|10677.08|10677.08|10676.67|10676.67|10677.08|10677.08|10676.67|10676.67|0
1649252480000|2022-04-06 13:41:20|10676.2|10676.2|10678.49|10678.49|10678.49|10678.49|10676.2|10676.2|0
1649252490000|2022-04-06 13:41:30|10678.09|10678.09|10677.12|10677.12|10678.09|10678.09|10677.12|10677.12|0
1649252520000|2022-04-06 13:42:00|10677.01|10677.01|10676.54|10676.54|10677.01|10677.01|10676.54|10676.54|0
1649252530000|2022-04-06 13:42:10|10676.33|10676.33|10676.56|10676.56|10676.56|10676.56|10676.33|10676.33|0
1649252540000|2022-04-06 13:42:20|10676.89|10676.89|10675.84|10675.84|10676.89|10676.89|10675.76|10675.76|0
1649252550000|2022-04-06 13:42:30|10676.31|10676.31|10676.76|10676.76|10676.76|10676.76|10676.31|10676.31|0
1649252560000|2022-04-06 13:42:40|10677.55|10677.55|10681.8|10681.8|10681.8|10681.8|10677.55|10677.55|0
1649252570000|2022-04-06 13:42:50|10681.39|10681.39|10681.74|10681.74|10682.04|10682.04|10681.39|10681.39|0
1649252580000|2022-04-06 13:43:00|10681.39|10681.39|10678.16|10678.16|10681.39|10681.39|10677.68|10677.68|0
1649252590000|2022-04-06 13:43:10|10678.04|10678.04|10678.2|10678.2|10678.83|10678.83|10677.96|10677.96|0
1649252600000|2022-04-06 13:43:20|10677.85|10677.85|10678.14|10678.14|10678.93|10678.93|10677.85|10677.85|0
1649252610000|2022-04-06 13:43:30|10678.61|10678.61|10678.5|10678.5|10678.61|10678.61|10678.03|10678.03|0
1649252620000|2022-04-06 13:43:40|10678.98|10678.98|10678.86|10678.86|10679.26|10679.26|10678.86|10678.86|0
1649252630000|2022-04-06 13:43:50|10677.88|10677.88|10676.13|10676.13|10677.88|10677.88|10676.13|10676.13|0
1649252640000|2022-04-06 13:44:00|10675.74|10675.74|10675.14|10675.14|10675.74|10675.74|10675.14|10675.14|0
1649252650000|2022-04-06 13:44:10|10674.66|10674.66|10674.73|10674.73|10675.06|10675.06|10674.66|10674.66|0
1649252660000|2022-04-06 13:44:20|10674.39|10674.39|10674.13|10674.13|10674.39|10674.39|10674.13|10674.13|0
1649252670000|2022-04-06 13:44:30|10673.92|10673.92|10673.92|10673.92|10673.92|10673.92|10673.92|10673.92|0
1649252680000|2022-04-06 13:44:40|10673.76|10673.76|10673.76|10673.76|10673.76|10673.76|10673.76|10673.76|0
1649252690000|2022-04-06 13:44:50|10673.65|10673.65|10671.66|10671.66|10673.65|10673.65|10671.63|10671.63|0
1649252700000|2022-04-06 13:45:00|10671.19|10671.19|10670.84|10670.84|10671.19|10671.19|10670.45|10670.45|0
1649252710000|2022-04-06 13:45:10|10671.19|10671.19|10676.68|10676.68|10676.68|10676.68|10671.19|10671.19|0
1649252720000|2022-04-06 13:45:20|10676.29|10676.29|10678.93|10678.93|10678.93|10678.93|10676.29|10676.29|0
1649252730000|2022-04-06 13:45:30|10678.53|10678.53|10682.39|10682.39|10682.39|10682.39|10678.53|10678.53|0
1649252740000|2022-04-06 13:45:40|10681.6|10681.6|10680.59|10680.59|10681.6|10681.6|10680.59|10680.59|0
1649252750000|2022-04-06 13:45:50|10681.54|10681.54|10681.4|10681.4|10681.6|10681.6|10681.39|10681.39|0
1649252760000|2022-04-06 13:46:00|10681.9|10681.9|10683.24|10683.24|10683.24|10683.24|10681.9|10681.9|0
1649252770000|2022-04-06 13:46:10|10683.76|10683.76|10682.94|10682.94|10683.76|10683.76|10682.89|10682.89|0
1649252780000|2022-04-06 13:46:20|10683.63|10683.63|10685.45|10685.45|10685.92|10685.92|10683.63|10683.63|0
1649252790000|2022-04-06 13:46:30|10685.61|10685.61|10685.61|10685.61|10685.61|10685.61|10685.61|10685.61|0
1649252800000|2022-04-06 13:46:40|10686.09|10686.09|10686.09|10686.09|10686.09|10686.09|10686.09|10686.09|0
1649252810000|2022-04-06 13:46:50|10685.99|10685.99|10686.06|10686.06|10686.06|10686.06|10685.99|10685.99|0
1649252820000|2022-04-06 13:47:00|10686.51|10686.51|10686.83|10686.83|10686.83|10686.83|10686.51|10686.51|0
1649252830000|2022-04-06 13:47:10|10687.23|10687.23|10687.36|10687.36|10687.36|10687.36|10687.23|10687.23|0
1649252840000|2022-04-06 13:47:20|10687.76|10687.76|10688.97|10688.97|10690.42|10690.42|10686.89|10686.89|0
1649252850000|2022-04-06 13:47:30|10688.77|10688.77|10688.97|10688.97|10688.97|10688.97|10688.77|10688.77|0
1649252860000|2022-04-06 13:47:40|10689.37|10689.37|10688.47|10688.47|10689.92|10689.92|10688.47|10688.47|0
1649252870000|2022-04-06 13:47:50|10688.86|10688.86|10688.86|10688.86|10688.86|10688.86|10688.86|10688.86|0
1649252880000|2022-04-06 13:48:00|10688.47|10688.47|10689.53|10689.53|10690.32|10690.32|10687.99|10687.99|0
1649252890000|2022-04-06 13:48:10|10689.41|10689.41|10685.68|10685.68|10689.41|10689.41|10685.68|10685.68|0
1649252900000|2022-04-06 13:48:20|10685.21|10685.21|10685.74|10685.74|10685.74|10685.74|10685.21|10685.21|0
1649252910000|2022-04-06 13:48:30|10685.81|10685.81|10688.03|10688.03|10688.03|10688.03|10685.81|10685.81|0
1649252930000|2022-04-06 13:48:50|10687.24|10687.24|10687.54|10687.54|10687.57|10687.57|10687.16|10687.16|0
1649252940000|2022-04-06 13:49:00|10687.06|10687.06|10687.06|10687.06|10687.06|10687.06|10687.06|10687.06|0
1649252950000|2022-04-06 13:49:10|10687.46|10687.46|10687.46|10687.46|10687.46|10687.46|10687.46|10687.46|0
1649252960000|2022-04-06 13:49:20|10688.41|10688.41|10688.45|10688.45|10688.45|10688.45|10688.06|10688.06|0
1649252970000|2022-04-06 13:49:30|10687.98|10687.98|10687.29|10687.29|10688.11|10688.11|10687.29|10687.29|0
1649252980000|2022-04-06 13:49:40|10686.82|10686.82|10687.21|10687.21|10687.21|10687.21|10686.82|10686.82|0
1649252990000|2022-04-06 13:49:50|10687.42|10687.42|10687.42|10687.42|10687.42|10687.42|10687.42|10687.42|0
1649253000000|2022-04-06 13:50:00|10687.02|10687.02|10686.5|10686.5|10687.3|10687.3|10686.5|10686.5|0
1649253010000|2022-04-06 13:50:10|10686.03|10686.03|10685.23|10685.23|10686.43|10686.43|10685.08|10685.08|0
1649253020000|2022-04-06 13:50:20|10684.84|10684.84|10684.95|10684.95|10684.95|10684.95|10684.84|10684.84|0
1649253030000|2022-04-06 13:50:30|10685.43|10685.43|10685.43|10685.43|10685.43|10685.43|10685.43|10685.43|0
1649253040000|2022-04-06 13:50:40|10685.03|10685.03|10685.03|10685.03|10685.03|10685.03|10685.03|10685.03|0
1649253050000|2022-04-06 13:50:50|10684.56|10684.56|10684.16|10684.16|10684.56|10684.56|10683.36|10683.36|0
1649253060000|2022-04-06 13:51:00|10683.69|10683.69|10681.84|10681.84|10683.76|10683.76|10681.84|10681.84|0
1649253070000|2022-04-06 13:51:10|10681.34|10681.34|10682.35|10682.35|10682.88|10682.88|10680.99|10680.99|0
1649253080000|2022-04-06 13:51:20|10682.48|10682.48|10682.83|10682.83|10682.83|10682.83|10682.48|10682.48|0
1649253090000|2022-04-06 13:51:30|10682.94|10682.94|10682.47|10682.47|10682.94|10682.94|10682.47|10682.47|0
1649253100000|2022-04-06 13:51:40|10682.55|10682.55|10682.15|10682.15|10682.55|10682.55|10682.15|10682.15|0
1649253110000|2022-04-06 13:51:50|10681.94|10681.94|10682.99|10682.99|10682.99|10682.99|10681.94|10681.94|0
1649253120000|2022-04-06 13:52:00|10683.79|10683.79|10683.12|10683.12|10684.26|10684.26|10683.12|10683.12|0
1649253130000|2022-04-06 13:52:10|10682.91|10682.91|10683.33|10683.33|10683.33|10683.33|10682.91|10682.91|0
1649253140000|2022-04-06 13:52:20|10683.41|10683.41|10683.88|10683.88|10684.15|10684.15|10683.41|10683.41|0
1649253150000|2022-04-06 13:52:30|10684.28|10684.28|10684.21|10684.21|10684.28|10684.28|10683.8|10683.8|0
1649253170000|2022-04-06 13:52:50|10683.53|10683.53|10683.37|10683.37|10683.53|10683.53|10683.37|10683.37|0
1649253180000|2022-04-06 13:53:00|10683.85|10683.85|10683.37|10683.37|10683.85|10683.85|10683.37|10683.37|0
1649253190000|2022-04-06 13:53:10|10682.9|10682.9|10682.9|10682.9|10682.9|10682.9|10682.9|10682.9|0
1649253200000|2022-04-06 13:53:20|10683.37|10683.37|10683.11|10683.11|10683.37|10683.37|10683.11|10683.11|0
1649253210000|2022-04-06 13:53:30|10683.37|10683.37|10682.97|10682.97|10683.37|10683.37|10682.97|10682.97|0
1649253220000|2022-04-06 13:53:40|10683.13|10683.13|10683.13|10683.13|10683.13|10683.13|10683.13|10683.13|0
1649253230000|2022-04-06 13:53:50|10682.74|10682.74|10682.26|10682.26|10682.74|10682.74|10682.26|10682.26|0
1649253240000|2022-04-06 13:54:00|10682.74|10682.74|10682.94|10682.94|10682.94|10682.94|10682.74|10682.74|0
1649253250000|2022-04-06 13:54:10|10683.01|10683.01|10683.01|10683.01|10683.01|10683.01|10683.01|10683.01|0
1649253260000|2022-04-06 13:54:20|10682.54|10682.54|10683.48|10683.48|10683.48|10683.48|10682.54|10682.54|0
1649253270000|2022-04-06 13:54:30|10684.46|10684.46|10683.96|10683.96|10684.46|10684.46|10683.96|10683.96|0
1649253280000|2022-04-06 13:54:40|10683.61|10683.61|10683.61|10683.61|10683.61|10683.61|10683.61|10683.61|0
1649253290000|2022-04-06 13:54:50|10683.14|10683.14|10683.14|10683.14|10683.14|10683.14|10683.14|10683.14|0
1649253300000|2022-04-06 13:55:00|10682.5|10682.5|10680.32|10680.32|10682.5|10682.5|10680.32|10680.32|0
1649253310000|2022-04-06 13:55:10|10680.21|10680.21|10680.21|10680.21|10680.21|10680.21|10680.21|10680.21|0
1649253320000|2022-04-06 13:55:20|10680.81|10680.81|10681.04|10681.04|10681.04|10681.04|10680.81|10680.81|0
1649253330000|2022-04-06 13:55:30|10680.65|10680.65|10681.22|10681.22|10681.35|10681.35|10680.65|10680.65|0
1649253340000|2022-04-06 13:55:40|10679.93|10679.93|10679.93|10679.93|10679.93|10679.93|10679.93|10679.93|0
1649253360000|2022-04-06 13:56:00|10680.33|10680.33|10680.33|10680.33|10680.33|10680.33|10680.33|10680.33|0
1649253370000|2022-04-06 13:56:10|10680.23|10680.23|10681.04|10681.04|10681.04|10681.04|10680.23|10680.23|0
1649253380000|2022-04-06 13:56:20|10680.65|10680.65|10680.17|10680.17|10680.65|10680.65|10680.17|10680.17|0
1649253390000|2022-04-06 13:56:30|10679.7|10679.7|10678.28|10678.28|10679.7|10679.7|10678.28|10678.28|0
1649253400000|2022-04-06 13:56:40|10678.68|10678.68|10678.77|10678.77|10679.08|10679.08|10678.37|10678.37|0
1649253410000|2022-04-06 13:56:50|10678.56|10678.56|10678.56|10678.56|10678.56|10678.56|10678.56|10678.56|0
1649253420000|2022-04-06 13:57:00|10678.08|10678.08|10681.21|10681.21|10681.21|10681.21|10677.69|10677.69|0
1649253430000|2022-04-06 13:57:10|10681.68|10681.68|10681.76|10681.76|10681.76|10681.76|10681.68|10681.68|0
1649253440000|2022-04-06 13:57:20|10682.76|10682.76|10681.21|10681.21|10682.76|10682.76|10681.21|10681.21|0
1649253450000|2022-04-06 13:57:30|10681.9|10681.9|10683.46|10683.46|10683.46|10683.46|10681.9|10681.9|0
1649253460000|2022-04-06 13:57:40|10683.06|10683.06|10681.06|10681.06|10683.06|10683.06|10681.06|10681.06|0
1649253470000|2022-04-06 13:57:50|10680.72|10680.72|10680.72|10680.72|10680.72|10680.72|10680.72|10680.72|0
1649253480000|2022-04-06 13:58:00|10680.24|10680.24|10680.69|10680.69|10681.07|10681.07|10680.13|10680.13|0
1649253490000|2022-04-06 13:58:10|10680.57|10680.57|10680.57|10680.57|10680.57|10680.57|10680.57|10680.57|0
1649253510000|2022-04-06 13:58:30|10680.1|10680.1|10678.87|10678.87|10680.1|10680.1|10678.87|10678.87|0
1649253520000|2022-04-06 13:58:40|10678.1|10678.1|10673.98|10673.98|10678.36|10678.36|10673.98|10673.98|0
1649253530000|2022-04-06 13:58:50|10674.1|10674.1|10674.3|10674.3|10674.82|10674.82|10674.1|10674.1|0
1649253540000|2022-04-06 13:59:00|10674.09|10674.09|10674.21|10674.21|10674.21|10674.21|10674.09|10674.09|0
1649253550000|2022-04-06 13:59:10|10673.81|10673.81|10673.81|10673.81|10673.81|10673.81|10673.81|10673.81|0
1649253560000|2022-04-06 13:59:20|10673.86|10673.86|10673.18|10673.18|10673.86|10673.86|10673.18|10673.18|0
1649253570000|2022-04-06 13:59:30|10673.11|10673.11|10673.11|10673.11|10673.11|10673.11|10673.11|10673.11|0
1649253580000|2022-04-06 13:59:40|10672.63|10672.63|10672.9|10672.9|10672.9|10672.9|10672.42|10672.42|0
1649253590000|2022-04-06 13:59:50|10672.69|10672.69|10671.62|10671.62|10672.69|10672.69|10670.45|10670.45|0
1649253600000|2022-04-06 14:00:00|10672.01|10672.01|10670.09|10670.09|10672.41|10672.41|10670.09|10670.09|0
1649253610000|2022-04-06 14:00:10|10670.56|10670.56|10676.77|10676.77|10676.77|10676.77|10670.56|10670.56|0
1649253620000|2022-04-06 14:00:20|10676.84|10676.84|10676.16|10676.16|10676.84|10676.84|10676.16|10676.16|0
1649253630000|2022-04-06 14:00:30|10675.95|10675.95|10673.67|10673.67|10675.95|10675.95|10673.39|10673.39|0
1649253640000|2022-04-06 14:00:40|10673.41|10673.41|10673.53|10673.53|10673.93|10673.93|10673.41|10673.41|0
1649253650000|2022-04-06 14:00:50|10673.06|10673.06|10673.06|10673.06|10673.06|10673.06|10673.06|10673.06|0
1649253660000|2022-04-06 14:01:00|10672.26|10672.26|10674.2|10674.2|10674.4|10674.4|10672.26|10672.26|0
1649253670000|2022-04-06 14:01:10|10673.22|10673.22|10671|10671|10673.22|10673.22|10671|10671|0
1649253680000|2022-04-06 14:01:20|10670.66|10670.66|10666.88|10666.88|10670.66|10670.66|10666.88|10666.88|0
1649253690000|2022-04-06 14:01:30|10666.4|10666.4|10665.8|10665.8|10666.4|10666.4|10665.8|10665.8|0
1649253700000|2022-04-06 14:01:40|10665.63|10665.63|10664.98|10664.98|10665.63|10665.63|10664.98|10664.98|0
1649253710000|2022-04-06 14:01:50|10665.32|10665.32|10664.93|10664.93|10665.53|10665.53|10664.93|10664.93|0
1649253720000|2022-04-06 14:02:00|10665.4|10665.4|10664.46|10664.46|10665.4|10665.4|10664.46|10664.46|0
1649253730000|2022-04-06 14:02:10|10664.58|10664.58|10664.68|10664.68|10664.68|10664.68|10664.18|10664.18|0
1649253740000|2022-04-06 14:02:20|10664.2|10664.2|10664.09|10664.09|10664.2|10664.2|10664.09|10664.09|0
1649253750000|2022-04-06 14:02:30|10664.18|10664.18|10663.81|10663.81|10664.18|10664.18|10663.81|10663.81|0
1649253760000|2022-04-06 14:02:40|10663.41|10663.41|10663.45|10663.45|10663.52|10663.52|10663.41|10663.41|0
1649253770000|2022-04-06 14:02:50|10663.75|10663.75|10663.84|10663.84|10663.84|10663.84|10663.75|10663.75|0
1649253780000|2022-04-06 14:03:00|10664.31|10664.31|10664.77|10664.77|10665.44|10665.44|10664.31|10664.31|0
1649253790000|2022-04-06 14:03:10|10665|10665|10665.47|10665.47|10665.47|10665.47|10665|10665|0
1649253800000|2022-04-06 14:03:20|10665.68|10665.68|10665.21|10665.21|10665.68|10665.68|10665.21|10665.21|0
1649253810000|2022-04-06 14:03:30|10664.73|10664.73|10660.28|10660.28|10664.83|10664.83|10660.28|10660.28|0
1649253820000|2022-04-06 14:03:40|10659.89|10659.89|10657.79|10657.79|10659.89|10659.89|10657.79|10657.79|0
1649253830000|2022-04-06 14:03:50|10657.4|10657.4|10657.86|10657.86|10657.86|10657.86|10657.4|10657.4|0
1649253840000|2022-04-06 14:04:00|10658.34|10658.34|10658.96|10658.96|10659.31|10659.31|10658.34|10658.34|0
1649253850000|2022-04-06 14:04:10|10658.48|10658.48|10660.14|10660.14|10660.14|10660.14|10658.48|10658.48|0
1649253860000|2022-04-06 14:04:20|10660|10660|10660|10660|10660|10660|10660|10660|0
1649253880000|2022-04-06 14:04:40|10659.7|10659.7|10659.7|10659.7|10659.7|10659.7|10659.7|10659.7|0
1649253890000|2022-04-06 14:04:50|10659.23|10659.23|10659.38|10659.38|10659.7|10659.7|10659.23|10659.23|0
1649253900000|2022-04-06 14:05:00|10659.79|10659.79|10659.46|10659.46|10659.79|10659.79|10659.46|10659.46|0
1649253910000|2022-04-06 14:05:10|10659.81|10659.81|10661.11|10661.11|10661.11|10661.11|10659.81|10659.81|0
1649253920000|2022-04-06 14:05:20|10660.64|10660.64|10661.46|10661.46|10661.46|10661.46|10660.64|10660.64|0
1649253930000|2022-04-06 14:05:30|10661.85|10661.85|10661.62|10661.62|10661.85|10661.85|10661.62|10661.62|0
1649253940000|2022-04-06 14:05:40|10661.14|10661.14|10665.26|10665.26|10665.26|10665.26|10660.8|10660.8|0
1649253950000|2022-04-06 14:05:50|10665.73|10665.73|10666.31|10666.31|10666.31|10666.31|10665.73|10665.73|0
1649253960000|2022-04-06 14:06:00|10666.47|10666.47|10668|10668|10668|10668|10666.47|10666.47|0
1649253970000|2022-04-06 14:06:10|10668.4|10668.4|10669.27|10669.27|10669.27|10669.27|10668.4|10668.4|0
1649253980000|2022-04-06 14:06:20|10669.61|10669.61|10670.51|10670.51|10670.51|10670.51|10669.61|10669.61|0
1649253990000|2022-04-06 14:06:30|10670.98|10670.98|10670.04|10670.04|10670.98|10670.98|10670.04|10670.04|0
1649254000000|2022-04-06 14:06:40|10669.64|10669.64|10669.92|10669.92|10670.51|10670.51|10669.45|10669.45|0
1649254010000|2022-04-06 14:06:50|10670.09|10670.09|10670.48|10670.48|10670.48|10670.48|10670.09|10670.09|0
1649254020000|2022-04-06 14:07:00|10670.72|10670.72|10670.72|10670.72|10671.19|10671.19|10670.72|10670.72|0
1649254030000|2022-04-06 14:07:10|10671.06|10671.06|10672.43|10672.43|10672.43|10672.43|10671.06|10671.06|0
1649254040000|2022-04-06 14:07:20|10672.55|10672.55|10672.58|10672.58|10673.11|10673.11|10672.55|10672.55|0
1649254050000|2022-04-06 14:07:30|10676.96|10676.96|10676.18|10676.18|10676.96|10676.96|10676.18|10676.18|0
1649254060000|2022-04-06 14:07:40|10676.66|10676.66|10675.56|10675.56|10677.05|10677.05|10675.56|10675.56|0
1649254070000|2022-04-06 14:07:50|10674.59|10674.59|10674.52|10674.52|10674.94|10674.94|10674.47|10674.47|0
1649254080000|2022-04-06 14:08:00|10674.05|10674.05|10669.25|10669.25|10674.12|10674.12|10669.25|10669.25|0
1649254090000|2022-04-06 14:08:10|10669.72|10669.72|10668.76|10668.76|10669.88|10669.88|10668.76|10668.76|0
1649254100000|2022-04-06 14:08:20|10668.64|10668.64|10668.17|10668.17|10668.64|10668.64|10668.17|10668.17|0
1649254110000|2022-04-06 14:08:30|10667.96|10667.96|10667.67|10667.67|10667.96|10667.96|10667.67|10667.67|0
1649254120000|2022-04-06 14:08:40|10667.33|10667.33|10667.33|10667.33|10667.33|10667.33|10667.33|10667.33|0
1649254130000|2022-04-06 14:08:50|10666.53|10666.53|10667.48|10667.48|10667.6|10667.6|10666.53|10666.53|0
1649254140000|2022-04-06 14:09:00|10667.88|10667.88|10667.88|10667.88|10667.88|10667.88|10667.88|10667.88|0
1649254150000|2022-04-06 14:09:10|10667.61|10667.61|10667.74|10667.74|10668.08|10668.08|10667.61|10667.61|0
1649254160000|2022-04-06 14:09:20|10668.21|10668.21|10668.21|10668.21|10668.21|10668.21|10668.21|10668.21|0
1649254170000|2022-04-06 14:09:30|10668.29|10668.29|10668.59|10668.59|10669.07|10669.07|10668.29|10668.29|0
1649254180000|2022-04-06 14:09:40|10669.37|10669.37|10667.93|10667.93|10669.37|10669.37|10667.93|10667.93|0
1649254190000|2022-04-06 14:09:50|10668.19|10668.19|10666.72|10666.72|10668.19|10668.19|10666.72|10666.72|0
1649254200000|2022-04-06 14:10:00|10665.75|10665.75|10663.22|10663.22|10665.75|10665.75|10663.07|10663.07|0
1649254210000|2022-04-06 14:10:10|10661.11|10661.11|10659.16|10659.16|10661.11|10661.11|10658.64|10658.64|0
1649254220000|2022-04-06 14:10:20|10659.07|10659.07|10658.49|10658.49|10659.33|10659.33|10658.49|10658.49|0
1649254230000|2022-04-06 14:10:30|10657.51|10657.51|10658.1|10658.1|10658.1|10658.1|10657.51|10657.51|0
1649254240000|2022-04-06 14:10:40|10660.05|10660.05|10661.26|10661.26|10661.26|10661.26|10660.05|10660.05|0
1649254250000|2022-04-06 14:10:50|10661.65|10661.65|10663.98|10663.98|10664.95|10664.95|10661.65|10661.65|0
1649254270000|2022-04-06 14:11:10|10664.48|10664.48|10664.56|10664.56|10665.43|10665.43|10664.48|10664.48|0
1649254280000|2022-04-06 14:11:20|10664.36|10664.36|10664.83|10664.83|10664.83|10664.83|10664.36|10664.36|0
1649254290000|2022-04-06 14:11:30|10664.36|10664.36|10664.56|10664.56|10664.56|10664.56|10664.36|10664.36|0
1649254300000|2022-04-06 14:11:40|10664.4|10664.4|10663.78|10663.78|10664.4|10664.4|10663.78|10663.78|0
1649254310000|2022-04-06 14:11:50|10663.3|10663.3|10663.35|10663.35|10663.35|10663.35|10663.12|10663.12|0
1649254320000|2022-04-06 14:12:00|10661.88|10661.88|10660.42|10660.42|10661.88|10661.88|10660.42|10660.42|0
1649254330000|2022-04-06 14:12:10|10660.68|10660.68|10661.26|10661.26|10661.26|10661.26|10660.68|10660.68|0
1649254340000|2022-04-06 14:12:20|10661.16|10661.16|10661.9|10661.9|10661.9|10661.9|10660.76|10660.76|0
1649254350000|2022-04-06 14:12:30|10661.43|10661.43|10660.98|10660.98|10661.43|10661.43|10660.96|10660.96|0
1649254360000|2022-04-06 14:12:40|10660.96|10660.96|10660.96|10660.96|10660.96|10660.96|10660.96|10660.96|0
1649254370000|2022-04-06 14:12:50|10661.9|10661.9|10661.15|10661.15|10661.9|10661.9|10660.56|10660.56|0
1649254380000|2022-04-06 14:13:00|10661.13|10661.13|10661.13|10661.13|10661.13|10661.13|10661.13|10661.13|0
1649254390000|2022-04-06 14:13:10|10661.24|10661.24|10660.62|10660.62|10661.24|10661.24|10660.62|10660.62|0
1649254400000|2022-04-06 14:13:20|10661.02|10661.02|10662.42|10662.42|10662.42|10662.42|10661.02|10661.02|0
1649254410000|2022-04-06 14:13:30|10662.82|10662.82|10663.16|10663.16|10663.16|10663.16|10662.82|10662.82|0
1649254420000|2022-04-06 14:13:40|10662.19|10662.19|10661.73|10661.73|10662.19|10662.19|10661.73|10661.73|0
1649254430000|2022-04-06 14:13:50|10661.6|10661.6|10662.19|10662.19|10662.19|10662.19|10661.6|10661.6|0
1649254440000|2022-04-06 14:14:00|10661.98|10661.98|10660.69|10660.69|10661.98|10661.98|10659.81|10659.81|0
1649254450000|2022-04-06 14:14:10|10660.76|10660.76|10661.23|10661.23|10661.23|10661.23|10660.76|10660.76|0
1649254460000|2022-04-06 14:14:20|10661.05|10661.05|10661.52|10661.52|10661.52|10661.52|10661.05|10661.05|0
1649254470000|2022-04-06 14:14:30|10661.65|10661.65|10663.11|10663.11|10663.61|10663.61|10661.65|10661.65|0
1649254480000|2022-04-06 14:14:40|10662.13|10662.13|10660.83|10660.83|10662.13|10662.13|10660.83|10660.83|0
1649254490000|2022-04-06 14:14:50|10661.17|10661.17|10661.24|10661.24|10661.24|10661.24|10660.58|10660.58|0
1649254500000|2022-04-06 14:15:00|10661.71|10661.71|10661.83|10661.83|10662.23|10662.23|10661.71|10661.71|0
1649254510000|2022-04-06 14:15:10|10661.71|10661.71|10661.71|10661.71|10661.71|10661.71|10661.71|10661.71|0
1649254520000|2022-04-06 14:15:20|10662.51|10662.51|10662.51|10662.51|10662.51|10662.51|10662.51|10662.51|0
1649254530000|2022-04-06 14:15:30|10662.11|10662.11|10664.63|10664.63|10665.17|10665.17|10662.11|10662.11|0
1649254540000|2022-04-06 14:15:40|10665.09|10665.09|10664.74|10664.74|10665.21|10665.21|10664.74|10664.74|0
1649254550000|2022-04-06 14:15:50|10664.26|10664.26|10664.91|10664.91|10665.25|10665.25|10664.05|10664.05|0
1649254560000|2022-04-06 14:16:00|10665.25|10665.25|10665.65|10665.65|10665.84|10665.84|10665.25|10665.25|0
1649254570000|2022-04-06 14:16:10|10666.05|10666.05|10668.06|10668.06|10668.06|10668.06|10666.05|10666.05|0
1649254580000|2022-04-06 14:16:20|10668.21|10668.21|10667.92|10667.92|10668.79|10668.79|10667.92|10667.92|0
1649254590000|2022-04-06 14:16:30|10668.32|10668.32|10669.3|10669.3|10669.69|10669.69|10668.32|10668.32|0
1649254600000|2022-04-06 14:16:40|10670.27|10670.27|10670.27|10670.27|10670.27|10670.27|10670.27|10670.27|0
1649254610000|2022-04-06 14:16:50|10670.75|10670.75|10671.06|10671.06|10671.06|10671.06|10670.75|10670.75|0
1649254620000|2022-04-06 14:17:00|10670.85|10670.85|10672.3|10672.3|10672.3|10672.3|10670.85|10670.85|0
1649254630000|2022-04-06 14:17:10|10672.39|10672.39|10671.83|10671.83|10672.77|10672.77|10671.83|10671.83|0
1649254640000|2022-04-06 14:17:20|10671.9|10671.9|10672.65|10672.65|10672.65|10672.65|10671.9|10671.9|0
1649254650000|2022-04-06 14:17:30|10671.67|10671.67|10672.42|10672.42|10673.29|10673.29|10671.67|10671.67|0
1649254660000|2022-04-06 14:17:40|10672.82|10672.82|10672.95|10672.95|10673.16|10673.16|10672.47|10672.47|0
1649254670000|2022-04-06 14:17:50|10673.21|10673.21|10674.45|10674.45|10674.45|10674.45|10673.21|10673.21|0
1649254680000|2022-04-06 14:18:00|10674.57|10674.57|10674.82|10674.82|10674.82|10674.82|10674.57|10674.57|0
1649254690000|2022-04-06 14:18:10|10673.88|10673.88|10677.25|10677.25|10677.25|10677.25|10673.88|10673.88|0
1649254700000|2022-04-06 14:18:20|10677.72|10677.72|10678.4|10678.4|10678.4|10678.4|10677.72|10677.72|0
1649254710000|2022-04-06 14:18:30|10678.81|10678.81|10683.34|10683.34|10683.34|10683.34|10678.81|10678.81|0
1649254720000|2022-04-06 14:18:40|10683.43|10683.43|10683.52|10683.52|10683.63|10683.63|10683.43|10683.43|0
1649254730000|2022-04-06 14:18:50|10683.43|10683.43|10683.91|10683.91|10684.3|10684.3|10683.43|10683.43|0
1649254740000|2022-04-06 14:19:00|10684.3|10684.3|10684.77|10684.77|10684.77|10684.77|10684.3|10684.3|0
1649254750000|2022-04-06 14:19:10|10684.29|10684.29|10684.55|10684.55|10684.55|10684.55|10684.29|10684.29|0
1649254760000|2022-04-06 14:19:20|10685.03|10685.03|10687.15|10687.15|10687.41|10687.41|10685.03|10685.03|0
1649254770000|2022-04-06 14:19:30|10686.67|10686.67|10687.09|10687.09|10687.49|10687.49|10686.67|10686.67|0
1649254780000|2022-04-06 14:19:40|10687.35|10687.35|10687.35|10687.35|10687.35|10687.35|10687.35|10687.35|0
1649254790000|2022-04-06 14:19:50|10687.46|10687.46|10686.92|10686.92|10687.86|10687.86|10686.92|10686.92|0
1649254800000|2022-04-06 14:20:00|10687.03|10687.03|10686.78|10686.78|10687.24|10687.24|10686.63|10686.63|0
1649254810000|2022-04-06 14:20:10|10686.38|10686.38|10685.15|10685.15|10686.38|10686.38|10685.15|10685.15|0
1649254820000|2022-04-06 14:20:20|10684.8|10684.8|10685.13|10685.13|10685.13|10685.13|10684.8|10684.8|0
1649254830000|2022-04-06 14:20:30|10685.26|10685.26|10685.26|10685.26|10685.26|10685.26|10685.26|10685.26|0
1649254840000|2022-04-06 14:20:40|10685.49|10685.49|10686.13|10686.13|10686.52|10686.52|10685.49|10685.49|0
1649254850000|2022-04-06 14:20:50|10687.07|10687.07|10690.18|10690.18|10690.18|10690.18|10687.07|10687.07|0
1649254860000|2022-04-06 14:21:00|10689.92|10689.92|10692.99|10692.99|10695.39|10695.39|10689.92|10689.92|0
1649254870000|2022-04-06 14:21:10|10692.6|10692.6|10690.46|10690.46|10692.7|10692.7|10690.42|10690.42|0
1649254880000|2022-04-06 14:21:20|10690.67|10690.67|10688.96|10688.96|10691.15|10691.15|10688.96|10688.96|0
1649254890000|2022-04-06 14:21:30|10687.98|10687.98|10687.98|10687.98|10687.98|10687.98|10687.98|10687.98|0
1649254900000|2022-04-06 14:21:40|10687.51|10687.51|10687.51|10687.51|10687.51|10687.51|10687.51|10687.51|0
1649254910000|2022-04-06 14:21:50|10687.11|10687.11|10688.09|10688.09|10688.09|10688.09|10687.11|10687.11|0
1649254920000|2022-04-06 14:22:00|10689.04|10689.04|10689.72|10689.72|10689.72|10689.72|10689.04|10689.04|0
1649254930000|2022-04-06 14:22:10|10690.19|10690.19|10690.59|10690.59|10690.59|10690.59|10690.11|10690.11|0
1649254940000|2022-04-06 14:22:20|10690.7|10690.7|10691.91|10691.91|10691.91|10691.91|10690.7|10690.7|0
1649254950000|2022-04-06 14:22:30|10692.51|10692.51|10692.79|10692.79|10692.79|10692.79|10692.51|10692.51|0
1649254960000|2022-04-06 14:22:40|10692.95|10692.95|10692.9|10692.9|10692.95|10692.95|10692.56|10692.56|0
1649254980000|2022-04-06 14:23:00|10693.1|10693.1|10691.15|10691.15|10693.1|10693.1|10691.15|10691.15|0
1649254990000|2022-04-06 14:23:10|10690.68|10690.68|10690.2|10690.2|10690.68|10690.68|10690.2|10690.2|0
1649255000000|2022-04-06 14:23:20|10690.68|10690.68|10691.15|10691.15|10691.55|10691.55|10690.68|10690.68|0
1649255010000|2022-04-06 14:23:30|10691.3|10691.3|10691.3|10691.3|10691.3|10691.3|10691.3|10691.3|0
1649255020000|2022-04-06 14:23:40|10691.77|10691.77|10694.28|10694.28|10694.28|10694.28|10691.77|10691.77|0
1649255030000|2022-04-06 14:23:50|10693.88|10693.88|10695.12|10695.12|10695.12|10695.12|10693.88|10693.88|0
1649255040000|2022-04-06 14:24:00|10695.05|10695.05|10695.32|10695.32|10695.32|10695.32|10694.85|10694.85|0
1649255050000|2022-04-06 14:24:10|10695.53|10695.53|10696.57|10696.57|10696.57|10696.57|10695.53|10695.53|0
1649255060000|2022-04-06 14:24:20|10696.1|10696.1|10695.97|10695.97|10696.79|10696.79|10695.97|10695.97|0
1649255070000|2022-04-06 14:24:30|10694.99|10694.99|10694.82|10694.82|10695.39|10695.39|10694.6|10694.6|0
1649255080000|2022-04-06 14:24:40|10694.35|10694.35|10693.85|10693.85|10694.35|10694.35|10693.37|10693.37|0
1649255090000|2022-04-06 14:24:50|10693.37|10693.37|10693.37|10693.37|10693.37|10693.37|10693.37|10693.37|0
1649255100000|2022-04-06 14:25:00|10691.92|10691.92|10691.03|10691.03|10691.92|10691.92|10691.03|10691.03|0
1649255110000|2022-04-06 14:25:10|10690.56|10690.56|10690.56|10690.56|10690.56|10690.56|10690.56|10690.56|0
1649255120000|2022-04-06 14:25:20|10690.49|10690.49|10689.37|10689.37|10690.49|10690.49|10689.37|10689.37|0
1649255130000|2022-04-06 14:25:30|10689.25|10689.25|10689.06|10689.06|10689.25|10689.25|10689.06|10689.06|0
1649255140000|2022-04-06 14:25:40|10688.85|10688.85|10687.15|10687.15|10688.85|10688.85|10686.94|10686.94|0
1649255150000|2022-04-06 14:25:50|10687.03|10687.03|10685.81|10685.81|10687.72|10687.72|10685.81|10685.81|0
1649255160000|2022-04-06 14:26:00|10685.91|10685.91|10685.05|10685.05|10686.38|10686.38|10685.05|10685.05|0
1649255170000|2022-04-06 14:26:10|10685.56|10685.56|10684.65|10684.65|10685.67|10685.67|10684.65|10684.65|0
1649255180000|2022-04-06 14:26:20|10684.99|10684.99|10684.52|10684.52|10684.99|10684.99|10684.52|10684.52|0
1649255190000|2022-04-06 14:26:30|10685.5|10685.5|10685.5|10685.5|10685.5|10685.5|10685.15|10685.15|0
1649255200000|2022-04-06 14:26:40|10684.99|10684.99|10685.87|10685.87|10685.87|10685.87|10684.99|10684.99|0
1649255210000|2022-04-06 14:26:50|10685.66|10685.66|10685.12|10685.12|10685.66|10685.66|10685.12|10685.12|0
1649255220000|2022-04-06 14:27:00|10686.13|10686.13|10686.13|10686.13|10686.13|10686.13|10686.13|10686.13|0
1649255230000|2022-04-06 14:27:10|10686.47|10686.47|10686.15|10686.15|10686.47|10686.47|10685.68|10685.68|0
1649255240000|2022-04-06 14:27:20|10685.94|10685.94|10685.11|10685.11|10685.94|10685.94|10684.71|10684.71|0
1649255250000|2022-04-06 14:27:30|10685.58|10685.58|10685.58|10685.58|10685.58|10685.58|10685.58|10685.58|0
1649255260000|2022-04-06 14:27:40|10685.37|10685.37|10685.25|10685.25|10685.37|10685.37|10685.25|10685.25|0
1649255270000|2022-04-06 14:27:50|10685.14|10685.14|10684.66|10684.66|10685.14|10685.14|10684.66|10684.66|0
1649255280000|2022-04-06 14:28:00|10685.01|10685.01|10679.72|10679.72|10685.01|10685.01|10679.25|10679.25|0
1649255290000|2022-04-06 14:28:10|10679.61|10679.61|10678.32|10678.32|10679.61|10679.61|10678.32|10678.32|0
1649255300000|2022-04-06 14:28:20|10677.92|10677.92|10677.72|10677.72|10677.92|10677.92|10677.52|10677.52|0
1649255310000|2022-04-06 14:28:30|10678.71|10678.71|10679.27|10679.27|10679.9|10679.9|10678.71|10678.71|0
1649255320000|2022-04-06 14:28:40|10679.66|10679.66|10679.31|10679.31|10680.06|10680.06|10679.19|10679.19|0
1649255330000|2022-04-06 14:28:50|10679.1|10679.1|10679.44|10679.44|10679.44|10679.44|10679.1|10679.1|0
1649255340000|2022-04-06 14:29:00|10679.79|10679.79|10679.1|10679.1|10679.92|10679.92|10679.1|10679.1|0
1649255350000|2022-04-06 14:29:10|10679.05|10679.05|10679.05|10679.05|10679.05|10679.05|10679.05|10679.05|0
1649255360000|2022-04-06 14:29:20|10679.45|10679.45|10679.45|10679.45|10679.45|10679.45|10679.45|10679.45|0
1649255380000|2022-04-06 14:29:40|10679.8|10679.8|10680.2|10680.2|10680.2|10680.2|10678.82|10678.82|0
1649255390000|2022-04-06 14:29:50|10678.56|10678.56|10675.98|10675.98|10678.56|10678.56|10675.98|10675.98|0
1649255400000|2022-04-06 14:30:00|10675.96|10675.96|10676.15|10676.15|10676.5|10676.5|10675.16|10675.16|0
1649255410000|2022-04-06 14:30:10|10676.34|10676.34|10676.19|10676.19|10676.34|10676.34|10676.19|10676.19|0
1649255420000|2022-04-06 14:30:20|10677.16|10677.16|10677.12|10677.12|10677.64|10677.64|10677.12|10677.12|0
1649255430000|2022-04-06 14:30:30|10677.2|10677.2|10679.46|10679.46|10679.46|10679.46|10677.2|10677.2|0
1649255440000|2022-04-06 14:30:40|10679.94|10679.94|10680.15|10680.15|10680.34|10680.34|10679.81|10679.81|0
1649255450000|2022-04-06 14:30:50|10680.41|10680.41|10680.81|10680.81|10680.81|10680.81|10680.41|10680.41|0
1649255460000|2022-04-06 14:31:00|10680.41|10680.41|10682.26|10682.26|10682.26|10682.26|10680.26|10680.26|0
1649255470000|2022-04-06 14:31:10|10681.78|10681.78|10684.19|10684.19|10684.19|10684.19|10681.78|10681.78|0
1649255480000|2022-04-06 14:31:20|10684.67|10684.67|10684.52|10684.52|10684.67|10684.67|10684.46|10684.46|0
1649255490000|2022-04-06 14:31:30|10683.58|10683.58|10683.59|10683.59|10684.11|10684.11|10682.96|10682.96|0
1649255500000|2022-04-06 14:31:40|10683.94|10683.94|10684.89|10684.89|10684.89|10684.89|10683.54|10683.54|0
1649255510000|2022-04-06 14:31:50|10685.39|10685.39|10684.68|10684.68|10685.39|10685.39|10684.68|10684.68|0
1649255520000|2022-04-06 14:32:00|10684.29|10684.29|10682.14|10682.14|10684.29|10684.29|10682.14|10682.14|0
1649255530000|2022-04-06 14:32:10|10681.16|10681.16|10681.48|10681.48|10681.48|10681.48|10680.69|10680.69|0
1649255540000|2022-04-06 14:32:20|10681.01|10681.01|10677.53|10677.53|10681.01|10681.01|10677.53|10677.53|0
1649255550000|2022-04-06 14:32:30|10678.48|10678.48|10678.95|10678.95|10678.95|10678.95|10678.48|10678.48|0
1649255560000|2022-04-06 14:32:40|10679.3|10679.3|10681.28|10681.28|10681.68|10681.68|10679.3|10679.3|0
1649255570000|2022-04-06 14:32:50|10682.26|10682.26|10684.31|10684.31|10684.31|10684.31|10682.26|10682.26|0
1649255580000|2022-04-06 14:33:00|10684.55|10684.55|10683.35|10683.35|10684.55|10684.55|10683.35|10683.35|0
1649255590000|2022-04-06 14:33:10|10683.17|10683.17|10681.99|10681.99|10683.17|10683.17|10681.99|10681.99|0
1649255600000|2022-04-06 14:33:20|10681.52|10681.52|10681.52|10681.52|10681.52|10681.52|10681.52|10681.52|0
1649255610000|2022-04-06 14:33:30|10681.02|10681.02|10680.06|10680.06|10681.14|10681.14|10680.06|10680.06|0
1649255620000|2022-04-06 14:33:40|10679.96|10679.96|10680.08|10680.08|10680.08|10680.08|10679.96|10679.96|0
1649255630000|2022-04-06 14:33:50|10680.21|10680.21|10679.63|10679.63|10680.21|10680.21|10679.63|10679.63|0
1649255640000|2022-04-06 14:34:00|10679.38|10679.38|10677.2|10677.2|10679.38|10679.38|10677.2|10677.2|0
1649255650000|2022-04-06 14:34:10|10677.29|10677.29|10677.65|10677.65|10677.73|10677.73|10677.26|10677.26|0
1649255660000|2022-04-06 14:34:20|10677.47|10677.47|10677.47|10677.47|10677.47|10677.47|10677.47|10677.47|0
1649255670000|2022-04-06 14:34:30|10677|10677|10677|10677|10677|10677|10677|10677|0
1649255680000|2022-04-06 14:34:40|10676.65|10676.65|10677.62|10677.62|10677.62|10677.62|10676.65|10676.65|0
1649255690000|2022-04-06 14:34:50|10677.69|10677.69|10677.99|10677.99|10678.2|10678.2|10677.69|10677.69|0
1649255700000|2022-04-06 14:35:00|10678.39|10678.39|10684.28|10684.28|10684.28|10684.28|10678.39|10678.39|0
1649255710000|2022-04-06 14:35:10|10683.81|10683.81|10683.84|10683.84|10684.4|10684.4|10683.81|10683.81|0
1649255720000|2022-04-06 14:35:20|10684.08|10684.08|10684.48|10684.48|10684.48|10684.48|10684.08|10684.08|0
1649255730000|2022-04-06 14:35:30|10684.58|10684.58|10684.03|10684.03|10684.92|10684.92|10684.03|10684.03|0
1649255740000|2022-04-06 14:35:40|10684.5|10684.5|10686.98|10686.98|10686.98|10686.98|10684.5|10684.5|0
1649255750000|2022-04-06 14:35:50|10687.32|10687.32|10689.83|10689.83|10689.83|10689.83|10687.32|10687.32|0
1649255760000|2022-04-06 14:36:00|10690.23|10690.23|10689.76|10689.76|10690.23|10690.23|10689.76|10689.76|0
1649255770000|2022-04-06 14:36:10|10689.88|10689.88|10692.15|10692.15|10692.15|10692.15|10689.88|10689.88|0
1649255780000|2022-04-06 14:36:20|10691.65|10691.65|10691.65|10691.65|10691.65|10691.65|10691.65|10691.65|0
1649255790000|2022-04-06 14:36:30|10690.67|10690.67|10687.03|10687.03|10690.67|10690.67|10687.03|10687.03|0
1649255800000|2022-04-06 14:36:40|10688.01|10688.01|10688.22|10688.22|10688.22|10688.22|10688.01|10688.01|0
1649255810000|2022-04-06 14:36:50|10688.56|10688.56|10688.56|10688.56|10688.56|10688.56|10688.56|10688.56|0
1649255820000|2022-04-06 14:37:00|10687.59|10687.59|10687.09|10687.09|10687.59|10687.59|10687.09|10687.09|0
1649255830000|2022-04-06 14:37:10|10686.74|10686.74|10687.24|10687.24|10687.24|10687.24|10686.27|10686.27|0
1649255840000|2022-04-06 14:37:20|10686.77|10686.77|10686.85|10686.85|10687.24|10687.24|10686.77|10686.77|0
1649255850000|2022-04-06 14:37:30|10687.11|10687.11|10687.88|10687.88|10687.88|10687.88|10687.11|10687.11|0
1649255880000|2022-04-06 14:38:00|10688.36|10688.36|10691.25|10691.25|10691.25|10691.25|10688.36|10688.36|0
1649255890000|2022-04-06 14:38:10|10690.27|10690.27|10690.27|10690.27|10690.27|10690.27|10690.27|10690.27|0
1649255910000|2022-04-06 14:38:30|10689.8|10689.8|10687.84|10687.84|10689.8|10689.8|10687.84|10687.84|0
1649255920000|2022-04-06 14:38:40|10688.32|10688.32|10688.32|10688.32|10688.32|10688.32|10688.32|10688.32|0
1649255930000|2022-04-06 14:38:50|10687.84|10687.84|10690.74|10690.74|10690.74|10690.74|10687.84|10687.84|0
1649255940000|2022-04-06 14:39:00|10691.43|10691.43|10691.77|10691.77|10691.77|10691.77|10691.43|10691.43|0
1649255950000|2022-04-06 14:39:10|10691.51|10691.51|10692.56|10692.56|10692.56|10692.56|10691.51|10691.51|0
1649255970000|2022-04-06 14:39:30|10693.03|10693.03|10693.59|10693.59|10693.59|10693.59|10693.03|10693.03|0
1649255980000|2022-04-06 14:39:40|10693.7|10693.7|10693.85|10693.85|10694.05|10694.05|10693.7|10693.7|0
1649255990000|2022-04-06 14:39:50|10693.64|10693.64|10692.75|10692.75|10693.64|10693.64|10692.75|10692.75|0
1649256000000|2022-04-06 14:40:00|10692.35|10692.35|10690.95|10690.95|10692.35|10692.35|10690.95|10690.95|0
1649256010000|2022-04-06 14:40:10|10690.48|10690.48|10690.22|10690.22|10690.48|10690.48|10690.22|10690.22|0
1649256020000|2022-04-06 14:40:20|10689.75|10689.75|10690.7|10690.7|10690.7|10690.7|10689.75|10689.75|0
1649256030000|2022-04-06 14:40:30|10690.82|10690.82|10690.26|10690.26|10690.82|10690.82|10690.26|10690.26|0
1649256040000|2022-04-06 14:40:40|10690.73|10690.73|10691.76|10691.76|10691.76|10691.76|10690.73|10690.73|0
1649256050000|2022-04-06 14:40:50|10691.56|10691.56|10691.56|10691.56|10691.56|10691.56|10691.56|10691.56|0
1649256070000|2022-04-06 14:41:10|10691.76|10691.76|10694.22|10694.22|10694.22|10694.22|10691.76|10691.76|0
1649256080000|2022-04-06 14:41:20|10694.91|10694.91|10694.43|10694.43|10694.91|10694.91|10694.43|10694.43|0
1649256090000|2022-04-06 14:41:30|10694.32|10694.32|10694.08|10694.08|10694.32|10694.32|10694.08|10694.08|0
1649256100000|2022-04-06 14:41:40|10693.97|10693.97|10692.96|10692.96|10693.97|10693.97|10692.18|10692.18|0
1649256110000|2022-04-06 14:41:50|10693.43|10693.43|10691.98|10691.98|10693.43|10693.43|10691.98|10691.98|0
1649256120000|2022-04-06 14:42:00|10691.75|10691.75|10691.54|10691.54|10691.75|10691.75|10691.54|10691.54|0
1649256130000|2022-04-06 14:42:10|10691.07|10691.07|10691.18|10691.18|10691.18|10691.18|10690.95|10690.95|0
1649256140000|2022-04-06 14:42:20|10691.53|10691.53|10692.21|10692.21|10692.21|10692.21|10691.26|10691.26|0
1649256150000|2022-04-06 14:42:30|10692.61|10692.61|10696.93|10696.93|10696.93|10696.93|10692.61|10692.61|0
1649256160000|2022-04-06 14:42:40|10698.88|10698.88|10701.27|10701.27|10701.27|10701.27|10698.88|10698.88|0
1649256170000|2022-04-06 14:42:50|10701.36|10701.36|10703.99|10703.99|10703.99|10703.99|10701.36|10701.36|0
1649256180000|2022-04-06 14:43:00|10703.79|10703.79|10707.37|10707.37|10707.37|10707.37|10703.79|10703.79|0
1649256190000|2022-04-06 14:43:10|10707.5|10707.5|10706.81|10706.81|10707.74|10707.74|10706.81|10706.81|0
1649256200000|2022-04-06 14:43:20|10705.83|10705.83|10707.91|10707.91|10707.91|10707.91|10705.71|10705.71|0
1649256210000|2022-04-06 14:43:30|10707.65|10707.65|10707.9|10707.9|10707.9|10707.9|10707.65|10707.65|0
1649256220000|2022-04-06 14:43:40|10708.88|10708.88|10709.25|10709.25|10709.25|10709.25|10708.88|10708.88|0
1649256230000|2022-04-06 14:43:50|10709.38|10709.38|10709.66|10709.66|10709.66|10709.66|10709.38|10709.38|0
1649256240000|2022-04-06 14:44:00|10709.87|10709.87|10709.4|10709.4|10709.87|10709.87|10709.4|10709.4|0
1649256250000|2022-04-06 14:44:10|10709.87|10709.87|10710.47|10710.47|10710.47|10710.47|10709.87|10709.87|0
1649256260000|2022-04-06 14:44:20|10710.87|10710.87|10712.54|10712.54|10712.54|10712.54|10710.87|10710.87|0
1649256270000|2022-04-06 14:44:30|10712.69|10712.69|10714.17|10714.17|10714.17|10714.17|10712.69|10712.69|0
1649256280000|2022-04-06 14:44:40|10714.64|10714.64|10714.81|10714.81|10715.15|10715.15|10714.64|10714.64|0
1649256290000|2022-04-06 14:44:50|10715.04|10715.04|10715.13|10715.13|10715.43|10715.43|10715.04|10715.04|0
1649256300000|2022-04-06 14:45:00|10714.66|10714.66|10712.5|10712.5|10714.66|10714.66|10712.23|10712.23|0
1649256310000|2022-04-06 14:45:10|10712.7|10712.7|10710.98|10710.98|10712.7|10712.7|10710.98|10710.98|0
1649256320000|2022-04-06 14:45:20|10710.5|10710.5|10712.56|10712.56|10713.54|10713.54|10710.5|10710.5|0
1649256330000|2022-04-06 14:45:30|10712.98|10712.98|10712.51|10712.51|10712.98|10712.98|10712.51|10712.51|0
1649256340000|2022-04-06 14:45:40|10712.91|10712.91|10712.13|10712.13|10712.91|10712.91|10711.19|10711.19|0
1649256350000|2022-04-06 14:45:50|10712.82|10712.82|10713.8|10713.8|10713.8|10713.8|10712.82|10712.82|0
1649256360000|2022-04-06 14:46:00|10714.61|10714.61|10715.11|10715.11|10715.11|10715.11|10714.14|10714.14|0
1649256370000|2022-04-06 14:46:10|10715.51|10715.51|10717.71|10717.71|10717.71|10717.71|10715.51|10715.51|0
1649256380000|2022-04-06 14:46:20|10718.11|10718.11|10717.16|10717.16|10718.51|10718.51|10717.16|10717.16|0
1649256390000|2022-04-06 14:46:30|10717.49|10717.49|10717.87|10717.87|10717.87|10717.87|10716.69|10716.69|0
1649256400000|2022-04-06 14:46:40|10717.99|10717.99|10718.11|10718.11|10718.11|10718.11|10717.99|10717.99|0
1649256410000|2022-04-06 14:46:50|10718.58|10718.58|10718.58|10718.58|10718.58|10718.58|10718.58|10718.58|0
1649256420000|2022-04-06 14:47:00|10718.65|10718.65|10718.25|10718.25|10718.65|10718.65|10718.25|10718.25|0
1649256430000|2022-04-06 14:47:10|10718.1|10718.1|10716.48|10716.48|10718.1|10718.1|10716.48|10716.48|0
1649256440000|2022-04-06 14:47:20|10716.13|10716.13|10718.4|10718.4|10718.4|10718.4|10716.13|10716.13|0
1649256450000|2022-04-06 14:47:30|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|0
1649256460000|2022-04-06 14:47:40|10718.05|10718.05|10718.05|10718.05|10718.05|10718.05|10718.05|10718.05|0
1649256470000|2022-04-06 14:47:50|10717.95|10717.95|10717.95|10717.95|10717.95|10717.95|10717.48|10717.48|0
1649256480000|2022-04-06 14:48:00|10717.8|10717.8|10717.33|10717.33|10717.8|10717.8|10717.33|10717.33|0
1649256490000|2022-04-06 14:48:10|10716.86|10716.86|10715.84|10715.84|10717.33|10717.33|10715.84|10715.84|0
1649256500000|2022-04-06 14:48:20|10716.23|10716.23|10715.17|10715.17|10716.23|10716.23|10715.17|10715.17|0
1649256510000|2022-04-06 14:48:30|10715.57|10715.57|10712.59|10712.59|10715.97|10715.97|10712.59|10712.59|0
1649256520000|2022-04-06 14:48:40|10712.12|10712.12|10710.46|10710.46|10712.12|10712.12|10710.46|10710.46|0
1649256530000|2022-04-06 14:48:50|10710.12|10710.12|10710.11|10710.11|10710.12|10710.12|10709.65|10709.65|0
1649256540000|2022-04-06 14:49:00|10709.71|10709.71|10708.73|10708.73|10709.71|10709.71|10708.73|10708.73|0
1649256550000|2022-04-06 14:49:10|10708.26|10708.26|10708.26|10708.26|10708.26|10708.26|10708.26|10708.26|0
1649256560000|2022-04-06 14:49:20|10707.86|10707.86|10708.55|10708.55|10708.55|10708.55|10707.86|10707.86|0
1649256570000|2022-04-06 14:49:30|10709.02|10709.02|10709.14|10709.14|10709.14|10709.14|10709.02|10709.02|0
1649256580000|2022-04-06 14:49:40|10709.04|10709.04|10709.04|10709.04|10709.04|10709.04|10709.04|10709.04|0
1649256590000|2022-04-06 14:49:50|10708.69|10708.69|10707.6|10707.6|10708.69|10708.69|10707.6|10707.6|0
1649256600000|2022-04-06 14:50:00|10707.61|10707.61|10706.26|10706.26|10707.61|10707.61|10705.29|10705.29|0
1649256610000|2022-04-06 14:50:10|10706.34|10706.34|10706.09|10706.09|10706.41|10706.41|10706.09|10706.09|0
1649256620000|2022-04-06 14:50:20|10705.95|10705.95|10706.19|10706.19|10706.19|10706.19|10705.48|10705.48|0
1649256630000|2022-04-06 14:50:30|10705.21|10705.21|10704.28|10704.28|10705.21|10705.21|10704.28|10704.28|0
1649256650000|2022-04-06 14:50:50|10704.4|10704.4|10704.4|10704.4|10704.4|10704.4|10704.4|10704.4|0
1649256660000|2022-04-06 14:51:00|10704.87|10704.87|10702.03|10702.03|10705.34|10705.34|10702.03|10702.03|0
1649256670000|2022-04-06 14:51:10|10702.5|10702.5|10702.36|10702.36|10702.66|10702.66|10702.36|10702.36|0
1649256680000|2022-04-06 14:51:20|10702.01|10702.01|10701.54|10701.54|10702.01|10702.01|10701.54|10701.54|0
1649256690000|2022-04-06 14:51:30|10701.8|10701.8|10701.68|10701.68|10701.8|10701.8|10701.68|10701.68|0
1649256700000|2022-04-06 14:51:40|10701.29|10701.29|10700.75|10700.75|10701.29|10701.29|10700.75|10700.75|0
1649256710000|2022-04-06 14:51:50|10700.61|10700.61|10701.08|10701.08|10701.08|10701.08|10700.61|10700.61|0
1649256720000|2022-04-06 14:52:00|10701.41|10701.41|10701.43|10701.43|10701.52|10701.52|10701.41|10701.41|0
1649256730000|2022-04-06 14:52:10|10701.48|10701.48|10699.54|10699.54|10701.48|10701.48|10699.54|10699.54|0
1649256740000|2022-04-06 14:52:20|10699.42|10699.42|10698.55|10698.55|10699.42|10699.42|10698.55|10698.55|0
1649256750000|2022-04-06 14:52:30|10698.63|10698.63|10696.96|10696.96|10698.63|10698.63|10696.96|10696.96|0
1649256760000|2022-04-06 14:52:40|10696.61|10696.61|10697.96|10697.96|10697.96|10697.96|10696.54|10696.54|0
1649256770000|2022-04-06 14:52:50|10698.3|10698.3|10699.28|10699.28|10699.28|10699.28|10698.3|10698.3|0
1649256780000|2022-04-06 14:53:00|10698.88|10698.88|10698.75|10698.75|10698.88|10698.88|10698.75|10698.75|0
1649256790000|2022-04-06 14:53:10|10698.28|10698.28|10697.81|10697.81|10698.28|10698.28|10697.81|10697.81|0
1649256800000|2022-04-06 14:53:20|10697.33|10697.33|10697.01|10697.01|10697.33|10697.33|10696.54|10696.54|0
1649256810000|2022-04-06 14:53:30|10696.54|10696.54|10695.77|10695.77|10696.75|10696.75|10695.77|10695.77|0
1649256820000|2022-04-06 14:53:40|10695.93|10695.93|10696.9|10696.9|10696.9|10696.9|10695.93|10695.93|0
1649256830000|2022-04-06 14:53:50|10697.25|10697.25|10697.38|10697.38|10697.38|10697.38|10696.9|10696.9|0
1649256840000|2022-04-06 14:54:00|10697.58|10697.58|10696.01|10696.01|10698.05|10698.05|10696.01|10696.01|0
1649256850000|2022-04-06 14:54:10|10695.67|10695.67|10694.5|10694.5|10695.67|10695.67|10694.5|10694.5|0
1649256860000|2022-04-06 14:54:20|10694.61|10694.61|10695.4|10695.4|10695.4|10695.4|10694.61|10694.61|0
1649256870000|2022-04-06 14:54:30|10695.01|10695.01|10695.01|10695.01|10695.01|10695.01|10694.61|10694.61|0
1649256880000|2022-04-06 14:54:40|10694.03|10694.03|10694.16|10694.16|10694.16|10694.16|10694.03|10694.03|0
1649256900000|2022-04-06 14:55:00|10693.69|10693.69|10692.47|10692.47|10693.69|10693.69|10692.47|10692.47|0
1649256910000|2022-04-06 14:55:10|10691.99|10691.99|10692.1|10692.1|10692.34|10692.34|10691.87|10691.87|0
1649256920000|2022-04-06 14:55:20|10692.23|10692.23|10692.55|10692.55|10692.55|10692.55|10692.23|10692.23|0
1649256930000|2022-04-06 14:55:30|10692.68|10692.68|10692.68|10692.68|10692.68|10692.68|10692.68|10692.68|0
1649256940000|2022-04-06 14:55:40|10692.21|10692.21|10692.55|10692.55|10692.68|10692.68|10692.21|10692.21|0
1649256950000|2022-04-06 14:55:50|10692.68|10692.68|10693.03|10693.03|10693.03|10693.03|10692.68|10692.68|0
1649256960000|2022-04-06 14:56:00|10692.23|10692.23|10692.03|10692.03|10692.23|10692.23|10692.03|10692.03|0
1649256970000|2022-04-06 14:56:10|10691.94|10691.94|10690.69|10690.69|10691.94|10691.94|10690.69|10690.69|0
1649256980000|2022-04-06 14:56:20|10690.22|10690.22|10689.87|10689.87|10690.22|10690.22|10689.47|10689.47|0
1649256990000|2022-04-06 14:56:30|10690.34|10690.34|10690.34|10690.34|10690.34|10690.34|10690.34|10690.34|0
1649257000000|2022-04-06 14:56:40|10689.94|10689.94|10689.86|10689.86|10689.94|10689.94|10689.86|10689.86|0
1649257020000|2022-04-06 14:57:00|10689.36|10689.36|10689.23|10689.23|10689.36|10689.36|10688.85|10688.85|0
1649257030000|2022-04-06 14:57:10|10688.54|10688.54|10688.7|10688.7|10689.86|10689.86|10688.54|10688.54|0
1649257040000|2022-04-06 14:57:20|10688.46|10688.46|10688.46|10688.46|10688.46|10688.46|10688.46|10688.46|0
1649257050000|2022-04-06 14:57:30|10688.34|10688.34|10687.81|10687.81|10688.34|10688.34|10687.81|10687.81|0
1649257060000|2022-04-06 14:57:40|10688.28|10688.28|10687.75|10687.75|10688.28|10688.28|10687.27|10687.27|0
1649257070000|2022-04-06 14:57:50|10687.87|10687.87|10687.78|10687.78|10687.87|10687.87|10687.38|10687.38|0
1649257080000|2022-04-06 14:58:00|10687.38|10687.38|10687.38|10687.38|10687.38|10687.38|10687.38|10687.38|0
1649257090000|2022-04-06 14:58:10|10687.26|10687.26|10687.26|10687.26|10687.26|10687.26|10687.26|10687.26|0
1649257100000|2022-04-06 14:58:20|10686.79|10686.79|10687.26|10687.26|10687.26|10687.26|10686.79|10686.79|0
1649257110000|2022-04-06 14:58:30|10687.15|10687.15|10687.2|10687.2|10687.3|10687.3|10687.15|10687.15|0
1649257120000|2022-04-06 14:58:40|10687.33|10687.33|10687.54|10687.54|10687.54|10687.54|10687.33|10687.33|0
1649257130000|2022-04-06 14:58:50|10687.62|10687.62|10689.01|10689.01|10689.01|10689.01|10687.62|10687.62|0
1649257140000|2022-04-06 14:59:00|10689.21|10689.21|10689.49|10689.49|10689.49|10689.49|10689.21|10689.21|0
1649257150000|2022-04-06 14:59:10|10689.7|10689.7|10690.05|10690.05|10690.05|10690.05|10689.7|10689.7|0
1649257160000|2022-04-06 14:59:20|10690.11|10690.11|10691.32|10691.32|10691.32|10691.32|10690.11|10690.11|0
1649257170000|2022-04-06 14:59:30|10691.44|10691.44|10691.34|10691.34|10691.44|10691.44|10691.34|10691.34|0
1649257180000|2022-04-06 14:59:40|10691.08|10691.08|10691.08|10691.08|10691.08|10691.08|10691.08|10691.08|0
1649257190000|2022-04-06 14:59:50|10691.19|10691.19|10691.19|10691.19|10691.19|10691.19|10691.19|10691.19|0
1649257200000|2022-04-06 15:00:00|10690.72|10690.72|10688.55|10688.55|10690.72|10690.72|10688.55|10688.55|0
1649257210000|2022-04-06 15:00:10|10688.94|10688.94|10687.69|10687.69|10688.94|10688.94|10687.69|10687.69|0
1649257220000|2022-04-06 15:00:20|10687.57|10687.57|10687.6|10687.6|10687.6|10687.6|10687.57|10687.57|0
1649257230000|2022-04-06 15:00:30|10686.62|10686.62|10687.3|10687.3|10687.3|10687.3|10686.28|10686.28|0
1649257240000|2022-04-06 15:00:40|10686.9|10686.9|10686.9|10686.9|10686.9|10686.9|10686.9|10686.9|0
1649257250000|2022-04-06 15:00:50|10687.88|10687.88|10687.88|10687.88|10687.88|10687.88|10687.88|10687.88|0
1649257260000|2022-04-06 15:01:00|10688.14|10688.14|10686.65|10686.65|10688.14|10688.14|10686.65|10686.65|0
1649257270000|2022-04-06 15:01:10|10686.74|10686.74|10687.33|10687.33|10687.33|10687.33|10686.74|10686.74|0
1649257280000|2022-04-06 15:01:20|10687.8|10687.8|10688.43|10688.43|10688.43|10688.43|10687.8|10687.8|0
1649257290000|2022-04-06 15:01:30|10688.78|10688.78|10690.05|10690.05|10690.52|10690.52|10688.78|10688.78|0
1649257300000|2022-04-06 15:01:40|10690.27|10690.27|10690.27|10690.27|10690.27|10690.27|10690.27|10690.27|0
1649257310000|2022-04-06 15:01:50|10689.33|10689.33|10689.98|10689.98|10690.07|10690.07|10689.33|10689.33|0
1649257320000|2022-04-06 15:02:00|10690.07|10690.07|10690.74|10690.74|10691.44|10691.44|10690.07|10690.07|0
1649257330000|2022-04-06 15:02:10|10690.87|10690.87|10690.87|10690.87|10690.87|10690.87|10690.87|10690.87|0
1649257340000|2022-04-06 15:02:20|10691.81|10691.81|10691.81|10691.81|10691.81|10691.81|10691.81|10691.81|0
1649257350000|2022-04-06 15:02:30|10691.61|10691.61|10691.86|10691.86|10691.86|10691.86|10691.61|10691.61|0
1649257360000|2022-04-06 15:02:40|10692.33|10692.33|10693.9|10693.9|10693.9|10693.9|10692.33|10692.33|0
1649257370000|2022-04-06 15:02:50|10694.3|10694.3|10694.9|10694.9|10694.9|10694.9|10694.3|10694.3|0
1649257380000|2022-04-06 15:03:00|10695.02|10695.02|10698.39|10698.39|10699.37|10699.37|10695.02|10695.02|0
1649257390000|2022-04-06 15:03:10|10698.51|10698.51|10698.95|10698.95|10698.95|10698.95|10698.2|10698.2|0
1649257400000|2022-04-06 15:03:20|10698.47|10698.47|10695.6|10695.6|10698.56|10698.56|10695.6|10695.6|0
1649257410000|2022-04-06 15:03:30|10695.4|10695.4|10694.42|10694.42|10695.4|10695.4|10694.42|10694.42|0
1649257420000|2022-04-06 15:03:40|10694.54|10694.54|10694.42|10694.42|10694.54|10694.54|10694.42|10694.42|0
1649257430000|2022-04-06 15:03:50|10693.95|10693.95|10694.14|10694.14|10694.14|10694.14|10693.2|10693.2|0
1649257440000|2022-04-06 15:04:00|10693.67|10693.67|10693.67|10693.67|10693.67|10693.67|10693.67|10693.67|0
1649257450000|2022-04-06 15:04:10|10693.56|10693.56|10694.43|10694.43|10694.43|10694.43|10693.56|10693.56|0
1649257460000|2022-04-06 15:04:20|10694.64|10694.64|10696.17|10696.17|10696.17|10696.17|10694.64|10694.64|0
1649257470000|2022-04-06 15:04:30|10696.64|10696.64|10698.53|10698.53|10698.53|10698.53|10696.64|10696.64|0
1649257480000|2022-04-06 15:04:40|10698.72|10698.72|10698.72|10698.72|10698.72|10698.72|10698.72|10698.72|0
1649257490000|2022-04-06 15:04:50|10699.06|10699.06|10698.83|10698.83|10699.23|10699.23|10698.83|10698.83|0
1649257500000|2022-04-06 15:05:00|10698.36|10698.36|10698.57|10698.57|10698.96|10698.96|10698.36|10698.36|0
1649257510000|2022-04-06 15:05:10|10699.04|10699.04|10698.47|10698.47|10699.04|10699.04|10698.47|10698.47|0
1649257520000|2022-04-06 15:05:20|10697.99|10697.99|10696.42|10696.42|10697.99|10697.99|10696.42|10696.42|0
1649257530000|2022-04-06 15:05:30|10696.54|10696.54|10696.15|10696.15|10696.54|10696.54|10696.15|10696.15|0
1649257540000|2022-04-06 15:05:40|10696.62|10696.62|10697.09|10697.09|10697.09|10697.09|10696.62|10696.62|0
1649257560000|2022-04-06 15:06:00|10696.62|10696.62|10695.74|10695.74|10696.62|10696.62|10694.97|10694.97|0
1649257570000|2022-04-06 15:06:10|10695.53|10695.53|10694.64|10694.64|10695.53|10695.53|10694.64|10694.64|0
1649257580000|2022-04-06 15:06:20|10694.98|10694.98|10695.88|10695.88|10695.88|10695.88|10694.98|10694.98|0
1649257590000|2022-04-06 15:06:30|10695.46|10695.46|10695.46|10695.46|10695.46|10695.46|10695.46|10695.46|0
1649257600000|2022-04-06 15:06:40|10695.36|10695.36|10695.36|10695.36|10695.36|10695.36|10695.36|10695.36|0
1649257610000|2022-04-06 15:06:50|10695.43|10695.43|10696.01|10696.01|10696.01|10696.01|10695.43|10695.43|0
1649257620000|2022-04-06 15:07:00|10695.94|10695.94|10695.99|10695.99|10695.99|10695.99|10695.59|10695.59|0
1649257630000|2022-04-06 15:07:10|10696.97|10696.97|10697.44|10697.44|10697.44|10697.44|10696.97|10696.97|0
1649257640000|2022-04-06 15:07:20|10697.26|10697.26|10697.32|10697.32|10697.73|10697.73|10697.26|10697.26|0
1649257650000|2022-04-06 15:07:30|10697.42|10697.42|10696.47|10696.47|10697.42|10697.42|10696.47|10696.47|0
1649257660000|2022-04-06 15:07:40|10696|10696|10696.07|10696.07|10696.07|10696.07|10695.6|10695.6|0
1649257670000|2022-04-06 15:07:50|10695.68|10695.68|10696.07|10696.07|10696.07|10696.07|10695.68|10695.68|0
1649257680000|2022-04-06 15:08:00|10696.33|10696.33|10696.27|10696.27|10696.33|10696.33|10696.27|10696.27|0
1649257690000|2022-04-06 15:08:10|10696.15|10696.15|10696.36|10696.36|10696.36|10696.36|10696.15|10696.15|0
1649257700000|2022-04-06 15:08:20|10696.29|10696.29|10695.75|10695.75|10696.29|10696.29|10695.75|10695.75|0
1649257710000|2022-04-06 15:08:30|10695.87|10695.87|10696.34|10696.34|10696.34|10696.34|10695.87|10695.87|0
1649257730000|2022-04-06 15:08:50|10696.46|10696.46|10697.9|10697.9|10697.9|10697.9|10696.46|10696.46|0
1649257740000|2022-04-06 15:09:00|10697.74|10697.74|10696.76|10696.76|10697.74|10697.74|10696.76|10696.76|0
1649257760000|2022-04-06 15:09:20|10697.23|10697.23|10696.57|10696.57|10697.23|10697.23|10696.57|10696.57|0
1649257770000|2022-04-06 15:09:30|10696.83|10696.83|10696.81|10696.81|10696.83|10696.83|10696.41|10696.41|0
1649257780000|2022-04-06 15:09:40|10696.69|10696.69|10696.22|10696.22|10696.69|10696.69|10696.22|10696.22|0
1649257790000|2022-04-06 15:09:50|10696.12|10696.12|10695.65|10695.65|10696.12|10696.12|10695.65|10695.65|0
1649257800000|2022-04-06 15:10:00|10695.57|10695.57|10693.19|10693.19|10695.57|10695.57|10692.96|10692.96|0
1649257810000|2022-04-06 15:10:10|10693.28|10693.28|10693.2|10693.2|10693.28|10693.28|10692.8|10692.8|0
1649257820000|2022-04-06 15:10:20|10693.67|10693.67|10691.72|10691.72|10693.67|10693.67|10691.72|10691.72|0
1649257830000|2022-04-06 15:10:30|10691.59|10691.59|10690.97|10690.97|10691.72|10691.72|10690.97|10690.97|0
1649257840000|2022-04-06 15:10:40|10690.9|10690.9|10690.7|10690.7|10690.9|10690.9|10690.7|10690.7|0
1649257850000|2022-04-06 15:10:50|10690.54|10690.54|10690.54|10690.54|10690.54|10690.54|10690.54|10690.54|0
1649257860000|2022-04-06 15:11:00|10690.4|10690.4|10690.4|10690.4|10690.4|10690.4|10690.4|10690.4|0
1649257870000|2022-04-06 15:11:10|10690.3|10690.3|10687.83|10687.83|10690.3|10690.3|10687.83|10687.83|0
1649257880000|2022-04-06 15:11:20|10687.48|10687.48|10685.99|10685.99|10687.48|10687.48|10685.99|10685.99|0
1649257890000|2022-04-06 15:11:30|10685.52|10685.52|10686.02|10686.02|10686.02|10686.02|10685.52|10685.52|0
1649257900000|2022-04-06 15:11:40|10685.89|10685.89|10685.04|10685.04|10685.89|10685.89|10685.04|10685.04|0
1649257910000|2022-04-06 15:11:50|10684.94|10684.94|10683.72|10683.72|10685.42|10685.42|10683.72|10683.72|0
1649257920000|2022-04-06 15:12:00|10683.32|10683.32|10683.32|10683.32|10683.32|10683.32|10683.32|10683.32|0
1649257930000|2022-04-06 15:12:10|10683.47|10683.47|10683.45|10683.45|10683.85|10683.85|10683.45|10683.45|0
1649257940000|2022-04-06 15:12:20|10684.24|10684.24|10684.24|10684.24|10684.24|10684.24|10684.24|10684.24|0
1649257950000|2022-04-06 15:12:30|10684.01|10684.01|10684.01|10684.01|10684.01|10684.01|10684.01|10684.01|0
1649257960000|2022-04-06 15:12:40|10683.54|10683.54|10684.01|10684.01|10684.01|10684.01|10683.54|10683.54|0
1649257970000|2022-04-06 15:12:50|10684.96|10684.96|10684.31|10684.31|10684.96|10684.96|10684.31|10684.31|0
1649257980000|2022-04-06 15:13:00|10684.45|10684.45|10683.57|10683.57|10684.66|10684.66|10683.57|10683.57|0
1649257990000|2022-04-06 15:13:10|10683.45|10683.45|10684.44|10684.44|10684.44|10684.44|10683.45|10683.45|0
1649258000000|2022-04-06 15:13:20|10684.33|10684.33|10684.8|10684.8|10684.8|10684.8|10683.85|10683.85|0
1649258010000|2022-04-06 15:13:30|10685.01|10685.01|10684.61|10684.61|10685.01|10685.01|10684.61|10684.61|0
1649258020000|2022-04-06 15:13:40|10684.82|10684.82|10684.82|10684.82|10684.82|10684.82|10684.82|10684.82|0
1649258030000|2022-04-06 15:13:50|10684.61|10684.61|10684.61|10684.61|10684.61|10684.61|10684.61|10684.61|0
1649258040000|2022-04-06 15:14:00|10684.46|10684.46|10684.2|10684.2|10684.46|10684.46|10684.2|10684.2|0
1649258050000|2022-04-06 15:14:10|10684.67|10684.67|10686.63|10686.63|10686.63|10686.63|10684.67|10684.67|0
1649258060000|2022-04-06 15:14:20|10687.1|10687.1|10687.15|10687.15|10687.15|10687.15|10687.03|10687.03|0
1649258070000|2022-04-06 15:14:30|10687.2|10687.2|10686.87|10686.87|10687.2|10687.2|10686.47|10686.47|0
1649258080000|2022-04-06 15:14:40|10687.34|10687.34|10687.46|10687.46|10687.46|10687.46|10687.34|10687.34|0
1649258090000|2022-04-06 15:14:50|10687.26|10687.26|10687.14|10687.14|10687.26|10687.26|10687.14|10687.14|0
1649258100000|2022-04-06 15:15:00|10687.54|10687.54|10687.94|10687.94|10688.06|10688.06|10687.39|10687.39|0
1649258110000|2022-04-06 15:15:10|10688.29|10688.29|10690.48|10690.48|10690.52|10690.52|10688.29|10688.29|0
1649258120000|2022-04-06 15:15:20|10690.88|10690.88|10691.02|10691.02|10691.02|10691.02|10690.68|10690.68|0
1649258140000|2022-04-06 15:15:40|10690.55|10690.55|10692.8|10692.8|10693.48|10693.48|10690.55|10690.55|0
1649258150000|2022-04-06 15:15:50|10693.75|10693.75|10692.8|10692.8|10693.75|10693.75|10692.8|10692.8|0
1649258160000|2022-04-06 15:16:00|10692.33|10692.33|10692.73|10692.73|10692.73|10692.73|10692.33|10692.33|0
1649258170000|2022-04-06 15:16:10|10693.13|10693.13|10693.03|10693.03|10693.13|10693.13|10693.03|10693.03|0
1649258180000|2022-04-06 15:16:20|10692.55|10692.55|10692.74|10692.74|10692.74|10692.74|10692.55|10692.55|0
1649258190000|2022-04-06 15:16:30|10691.76|10691.76|10690.78|10690.78|10691.76|10691.76|10690.78|10690.78|0
1649258200000|2022-04-06 15:16:40|10691.25|10691.25|10690.78|10690.78|10691.25|10691.25|10690.31|10690.31|0
1649258210000|2022-04-06 15:16:50|10690.31|10690.31|10689.96|10689.96|10690.31|10690.31|10689.96|10689.96|0
1649258220000|2022-04-06 15:17:00|10689.46|10689.46|10689.05|10689.05|10689.46|10689.46|10688.84|10688.84|0
1649258230000|2022-04-06 15:17:10|10688.57|10688.57|10688.37|10688.37|10688.85|10688.85|10688.37|10688.37|0
1649258250000|2022-04-06 15:17:30|10687.9|10687.9|10688.25|10688.25|10688.3|10688.3|10687.9|10687.9|0
1649258260000|2022-04-06 15:17:40|10687.85|10687.85|10687.85|10687.85|10687.85|10687.85|10687.85|10687.85|0
1649258270000|2022-04-06 15:17:50|10688.83|10688.83|10688.74|10688.74|10688.95|10688.95|10688.74|10688.74|0
1649258280000|2022-04-06 15:18:00|10688.81|10688.81|10689.46|10689.46|10689.46|10689.46|10688.81|10688.81|0
1649258290000|2022-04-06 15:18:10|10688.99|10688.99|10688.99|10688.99|10688.99|10688.99|10688.99|10688.99|0
1649258300000|2022-04-06 15:18:20|10689.46|10689.46|10689.37|10689.37|10689.46|10689.46|10689.37|10689.37|0
1649258310000|2022-04-06 15:18:30|10688.97|10688.97|10688.5|10688.5|10688.97|10688.97|10688.5|10688.5|0
1649258320000|2022-04-06 15:18:40|10688.9|10688.9|10686.88|10686.88|10688.9|10688.9|10686.88|10686.88|0
1649258330000|2022-04-06 15:18:50|10686.62|10686.62|10686.52|10686.52|10686.62|10686.62|10686.52|10686.52|0
1649258340000|2022-04-06 15:19:00|10686.05|10686.05|10686.82|10686.82|10686.82|10686.82|10684.9|10684.9|0
1649258350000|2022-04-06 15:19:10|10686.68|10686.68|10687.73|10687.73|10687.73|10687.73|10686.68|10686.68|0
1649258360000|2022-04-06 15:19:20|10687.26|10687.26|10686.01|10686.01|10687.26|10687.26|10686.01|10686.01|0
1649258370000|2022-04-06 15:19:30|10685.84|10685.84|10685.95|10685.95|10685.95|10685.95|10685.84|10685.84|0
1649258380000|2022-04-06 15:19:40|10686.43|10686.43|10686.3|10686.3|10686.77|10686.77|10686.3|10686.3|0
1649258390000|2022-04-06 15:19:50|10686.7|10686.7|10686.7|10686.7|10686.7|10686.7|10686.7|10686.7|0
1649258400000|2022-04-06 15:20:00|10687.52|10687.52|10687.52|10687.52|10687.52|10687.52|10687.52|10687.52|0
1649258410000|2022-04-06 15:20:10|10687.04|10687.04|10686.64|10686.64|10687.04|10687.04|10686.64|10686.64|0
1649258420000|2022-04-06 15:20:20|10687.12|10687.12|10688.7|10688.7|10688.7|10688.7|10687.12|10687.12|0
1649258430000|2022-04-06 15:20:30|10687.73|10687.73|10687.6|10687.6|10687.73|10687.73|10687.25|10687.25|0
1649258450000|2022-04-06 15:20:50|10689.05|10689.05|10689.18|10689.18|10689.18|10689.18|10688.78|10688.78|0
1649258460000|2022-04-06 15:21:00|10689.01|10689.01|10688.97|10688.97|10689.01|10689.01|10688.9|10688.9|0
1649258470000|2022-04-06 15:21:10|10688.5|10688.5|10688.58|10688.58|10688.58|10688.58|10688.1|10688.1|0
1649258480000|2022-04-06 15:21:20|10688.73|10688.73|10688.73|10688.73|10688.73|10688.73|10688.73|10688.73|0
1649258490000|2022-04-06 15:21:30|10688.89|10688.89|10688.07|10688.07|10688.89|10688.89|10688.07|10688.07|0
1649258500000|2022-04-06 15:21:40|10687.67|10687.67|10688.05|10688.05|10688.05|10688.05|10687.67|10687.67|0
1649258510000|2022-04-06 15:21:50|10687.93|10687.93|10685.75|10685.75|10687.93|10687.93|10685.75|10685.75|0
1649258520000|2022-04-06 15:22:00|10685.6|10685.6|10685.02|10685.02|10685.65|10685.65|10684.67|10684.67|0
1649258530000|2022-04-06 15:22:10|10685.14|10685.14|10684.73|10684.73|10685.14|10685.14|10684.73|10684.73|0
1649258540000|2022-04-06 15:22:20|10685.2|10685.2|10685.2|10685.2|10685.2|10685.2|10685.2|10685.2|0
1649258550000|2022-04-06 15:22:30|10685.6|10685.6|10686.42|10686.42|10686.42|10686.42|10685.6|10685.6|0
1649258560000|2022-04-06 15:22:40|10685.47|10685.47|10685.47|10685.47|10685.47|10685.47|10685.47|10685.47|0
1649258570000|2022-04-06 15:22:50|10685.59|10685.59|10687.16|10687.16|10687.16|10687.16|10685.59|10685.59|0
1649258580000|2022-04-06 15:23:00|10687.5|10687.5|10688.52|10688.52|10688.64|10688.64|10686.94|10686.94|0
1649258590000|2022-04-06 15:23:10|10688.69|10688.69|10688.22|10688.22|10688.69|10688.69|10688.22|10688.22|0
1649258600000|2022-04-06 15:23:20|10687.96|10687.96|10687.55|10687.55|10687.96|10687.96|10687.48|10687.48|0
1649258610000|2022-04-06 15:23:30|10687.65|10687.65|10686.82|10686.82|10687.65|10687.65|10686.62|10686.62|0
1649258630000|2022-04-06 15:23:50|10686.95|10686.95|10686.68|10686.68|10686.95|10686.95|10686.68|10686.68|0
1649258640000|2022-04-06 15:24:00|10686.75|10686.75|10688.2|10688.2|10688.2|10688.2|10686.27|10686.27|0
1649258650000|2022-04-06 15:24:10|10688.59|10688.59|10688.64|10688.64|10688.64|10688.64|10688.2|10688.2|0
1649258660000|2022-04-06 15:24:20|10688.17|10688.17|10688.19|10688.19|10688.21|10688.21|10688.12|10688.12|0
1649258670000|2022-04-06 15:24:30|10688.05|10688.05|10687.58|10687.58|10688.05|10688.05|10687.58|10687.58|0
1649258680000|2022-04-06 15:24:40|10688.05|10688.05|10687.83|10687.83|10688.05|10688.05|10687.83|10687.83|0
1649258690000|2022-04-06 15:24:50|10687.71|10687.71|10688.18|10688.18|10688.18|10688.18|10687.71|10687.71|0
1649258700000|2022-04-06 15:25:00|10687.87|10687.87|10688.29|10688.29|10688.77|10688.77|10687.24|10687.24|0
1649258710000|2022-04-06 15:25:10|10688.37|10688.37|10687.88|10687.88|10688.41|10688.41|10687.52|10687.52|0
1649258720000|2022-04-06 15:25:20|10687.96|10687.96|10689.6|10689.6|10689.6|10689.6|10687.88|10687.88|0
1649258730000|2022-04-06 15:25:30|10689.67|10689.67|10689.22|10689.22|10689.78|10689.78|10688.74|10688.74|0
1649258740000|2022-04-06 15:25:40|10689.24|10689.24|10687.48|10687.48|10689.24|10689.24|10687.48|10687.48|0
1649258750000|2022-04-06 15:25:50|10687.63|10687.63|10687.29|10687.29|10688.11|10688.11|10687.29|10687.29|0
1649258760000|2022-04-06 15:26:00|10687.38|10687.38|10687.22|10687.22|10687.38|10687.38|10687.22|10687.22|0
1649258770000|2022-04-06 15:26:10|10686.74|10686.74|10687.02|10687.02|10687.02|10687.02|10686.63|10686.63|0
1649258780000|2022-04-06 15:26:20|10686.91|10686.91|10686.81|10686.81|10686.91|10686.91|10686.81|10686.81|0
1649258790000|2022-04-06 15:26:30|10687.16|10687.16|10689.71|10689.71|10690.29|10690.29|10687.16|10687.16|0
1649258800000|2022-04-06 15:26:40|10690.11|10690.11|10690.39|10690.39|10690.39|10690.39|10689.41|10689.41|0
1649258810000|2022-04-06 15:26:50|10690.78|10690.78|10692.63|10692.63|10692.63|10692.63|10690.78|10690.78|0
1649258820000|2022-04-06 15:27:00|10692.23|10692.23|10692.17|10692.17|10692.51|10692.51|10691.84|10691.84|0
1649258830000|2022-04-06 15:27:10|10692.35|10692.35|10692.83|10692.83|10692.87|10692.87|10692.35|10692.35|0
1649258840000|2022-04-06 15:27:20|10693.3|10693.3|10694.07|10694.07|10694.07|10694.07|10693.3|10693.3|0
1649258850000|2022-04-06 15:27:30|10693.6|10693.6|10692.99|10692.99|10693.6|10693.6|10692.99|10692.99|0
1649258860000|2022-04-06 15:27:40|10693.22|10693.22|10694.64|10694.64|10694.64|10694.64|10693.22|10693.22|0
1649258870000|2022-04-06 15:27:50|10694.3|10694.3|10694.3|10694.3|10694.3|10694.3|10694.3|10694.3|0
1649258890000|2022-04-06 15:28:10|10694.77|10694.77|10694.3|10694.3|10694.77|10694.77|10694.3|10694.3|0
1649258900000|2022-04-06 15:28:20|10694.2|10694.2|10694.32|10694.32|10694.32|10694.32|10694.2|10694.2|0
1649258910000|2022-04-06 15:28:30|10694.35|10694.35|10695.05|10695.05|10695.05|10695.05|10694.35|10694.35|0
1649258920000|2022-04-06 15:28:40|10694.93|10694.93|10693.35|10693.35|10694.93|10694.93|10693.35|10693.35|0
1649258930000|2022-04-06 15:28:50|10692.95|10692.95|10692.71|10692.71|10693.48|10693.48|10692.71|10692.71|0
1649258940000|2022-04-06 15:29:00|10693.65|10693.65|10692.72|10692.72|10693.73|10693.73|10692.25|10692.25|0
1649258950000|2022-04-06 15:29:10|10692.88|10692.88|10692.88|10692.88|10692.88|10692.88|10692.88|10692.88|0
1649258960000|2022-04-06 15:29:20|10693.65|10693.65|10700.18|10700.18|10700.18|10700.18|10693.65|10693.65|0
1649258970000|2022-04-06 15:29:30|10700.64|10700.64|10701.39|10701.39|10701.39|10701.39|10700.41|10700.41|0
1649258980000|2022-04-06 15:29:40|10701.87|10701.87|10704.6|10704.6|10704.6|10704.6|10701.63|10701.63|0
1649258990000|2022-04-06 15:29:50|10704.2|10704.2|10707.19|10707.19|10707.19|10707.19|10702.85|10702.85|0
1649315700000|2022-04-07 07:15:00|10679.09|10679.09|10676.62|10676.62|10679.09|10679.09|10676.62|10676.62|0
1649315710000|2022-04-07 07:15:10|10676.08|10676.08|10675.8|10675.8|10676.08|10676.08|10675.21|10675.21|0
1649315720000|2022-04-07 07:15:20|10677.69|10677.69|10680.23|10680.23|10680.23|10680.23|10677.69|10677.69|0
1649315730000|2022-04-07 07:15:30|10681.42|10681.42|10689.96|10689.96|10689.96|10689.96|10681.42|10681.42|0
1649315740000|2022-04-07 07:15:40|10689.01|10689.01|10690.33|10690.33|10690.33|10690.33|10689.01|10689.01|0
1649315750000|2022-04-07 07:15:50|10690.17|10690.17|10691.06|10691.06|10691.18|10691.18|10689.26|10689.26|0
1649315760000|2022-04-07 07:16:00|10690.08|10690.08|10690.24|10690.24|10691.53|10691.53|10690.08|10690.08|0
1649315770000|2022-04-07 07:16:10|10689.24|10689.24|10689.97|10689.97|10689.97|10689.97|10689.24|10689.24|0
1649315780000|2022-04-07 07:16:20|10689.86|10689.86|10689.86|10689.86|10689.86|10689.86|10689.86|10689.86|0
1649315790000|2022-04-07 07:16:30|10691.75|10691.75|10691.75|10691.75|10691.75|10691.75|10691.75|10691.75|0
1649315800000|2022-04-07 07:16:40|10691.35|10691.35|10691.35|10691.35|10691.35|10691.35|10691.35|10691.35|0
1649315810000|2022-04-07 07:16:50|10691.75|10691.75|10691.75|10691.75|10691.75|10691.75|10691.75|10691.75|0
1649315820000|2022-04-07 07:17:00|10692.73|10692.73|10692.73|10692.73|10692.73|10692.73|10692.73|10692.73|0
1649315830000|2022-04-07 07:17:10|10695.09|10695.09|10696.81|10696.81|10696.81|10696.81|10694.39|10694.39|0
1649315840000|2022-04-07 07:17:20|10696.94|10696.94|10696.88|10696.88|10696.94|10696.94|10696.88|10696.88|0
1649315850000|2022-04-07 07:17:30|10697.01|10697.01|10702.72|10702.72|10702.72|10702.72|10697.01|10697.01|0
1649315860000|2022-04-07 07:17:40|10703.35|10703.35|10704.68|10704.68|10704.68|10704.68|10703.35|10703.35|0
1649315870000|2022-04-07 07:17:50|10704.75|10704.75|10704.96|10704.96|10704.96|10704.96|10704.75|10704.75|0
1649315880000|2022-04-07 07:18:00|10705.76|10705.76|10706.74|10706.74|10706.74|10706.74|10705.76|10705.76|0
1649315890000|2022-04-07 07:18:10|10706.87|10706.87|10705.08|10705.08|10707.33|10707.33|10705.08|10705.08|0
1649315900000|2022-04-07 07:18:20|10706.5|10706.5|10706.78|10706.78|10706.78|10706.78|10705.99|10705.99|0
1649315910000|2022-04-07 07:18:30|10706.01|10706.01|10708.38|10708.38|10708.38|10708.38|10706.01|10706.01|0
1649315920000|2022-04-07 07:18:40|10709.32|10709.32|10708.43|10708.43|10709.32|10709.32|10708.43|10708.43|0
1649315930000|2022-04-07 07:18:50|10708.6|10708.6|10708.93|10708.93|10708.93|10708.93|10708.6|10708.6|0
1649315940000|2022-04-07 07:19:00|10708.72|10708.72|10707.83|10707.83|10708.78|10708.78|10707.8|10707.8|0
1649315950000|2022-04-07 07:19:10|10707.04|10707.04|10706.5|10706.5|10707.04|10707.04|10706.5|10706.5|0
1649315960000|2022-04-07 07:19:20|10706.61|10706.61|10704.02|10704.02|10706.61|10706.61|10704.02|10704.02|0
1649315970000|2022-04-07 07:19:30|10703.55|10703.55|10704.16|10704.16|10704.16|10704.16|10703.55|10703.55|0
1649315980000|2022-04-07 07:19:40|10700.88|10700.88|10697.2|10697.2|10700.88|10700.88|10697.2|10697.2|0
1649315990000|2022-04-07 07:19:50|10697.08|10697.08|10696.29|10696.29|10697.08|10697.08|10696.29|10696.29|0
1649316000000|2022-04-07 07:20:00|10696.06|10696.06|10696.18|10696.18|10696.18|10696.18|10696.06|10696.06|0
1649316010000|2022-04-07 07:20:10|10697.56|10697.56|10698.19|10698.19|10698.19|10698.19|10697.56|10697.56|0
1649316020000|2022-04-07 07:20:20|10694.94|10694.94|10696.02|10696.02|10696.63|10696.63|10694.73|10694.73|0
1649316030000|2022-04-07 07:20:30|10696.17|10696.17|10696.17|10696.17|10696.17|10696.17|10696.17|10696.17|0
1649316040000|2022-04-07 07:20:40|10696.52|10696.52|10696.35|10696.35|10696.52|10696.52|10696.12|10696.12|0
1649316050000|2022-04-07 07:20:50|10696.12|10696.12|10693.96|10693.96|10696.12|10696.12|10693.96|10693.96|0
1649316060000|2022-04-07 07:21:00|10694.19|10694.19|10692.91|10692.91|10694.19|10694.19|10692.91|10692.91|0
1649316070000|2022-04-07 07:21:10|10692.56|10692.56|10693.76|10693.76|10693.76|10693.76|10692.56|10692.56|0
1649316080000|2022-04-07 07:21:20|10693.42|10693.42|10693.42|10693.42|10693.42|10693.42|10693.42|10693.42|0
1649316090000|2022-04-07 07:21:30|10693.29|10693.29|10692.33|10692.33|10693.29|10693.29|10692.33|10692.33|0
1649316100000|2022-04-07 07:21:40|10693.75|10693.75|10694.17|10694.17|10694.17|10694.17|10693.75|10693.75|0
1649316110000|2022-04-07 07:21:50|10693.7|10693.7|10693.7|10693.7|10693.7|10693.7|10693.7|10693.7|0
1649316120000|2022-04-07 07:22:00|10693.83|10693.83|10693.83|10693.83|10693.83|10693.83|10693.83|10693.83|0
1649316140000|2022-04-07 07:22:20|10695.93|10695.93|10695.93|10695.93|10695.93|10695.93|10695.93|10695.93|0
1649316150000|2022-04-07 07:22:30|10697.89|10697.89|10697.79|10697.79|10697.89|10697.89|10697.79|10697.79|0
1649316160000|2022-04-07 07:22:40|10697.44|10697.44|10698.16|10698.16|10698.16|10698.16|10696.94|10696.94|0
1649316170000|2022-04-07 07:22:50|10698.28|10698.28|10697.33|10697.33|10698.28|10698.28|10696.04|10696.04|0
1649316180000|2022-04-07 07:23:00|10697.13|10697.13|10697.13|10697.13|10697.19|10697.19|10697.07|10697.07|0
1649316190000|2022-04-07 07:23:10|10696.19|10696.19|10696.07|10696.07|10696.19|10696.19|10696.07|10696.07|0
1649316200000|2022-04-07 07:23:20|10694.56|10694.56|10693.58|10693.58|10694.56|10694.56|10693.1|10693.1|0
1649316210000|2022-04-07 07:23:30|10693.46|10693.46|10693.86|10693.86|10693.86|10693.86|10693.46|10693.46|0
1649316220000|2022-04-07 07:23:40|10693.65|10693.65|10693.9|10693.9|10693.9|10693.9|10693.65|10693.65|0
1649316230000|2022-04-07 07:23:50|10693.69|10693.69|10693.69|10693.69|10693.69|10693.69|10693.69|10693.69|0
1649316240000|2022-04-07 07:24:00|10693.9|10693.9|10695.02|10695.02|10695.02|10695.02|10693.06|10693.06|0
1649316250000|2022-04-07 07:24:10|10694.65|10694.65|10695.82|10695.82|10695.82|10695.82|10694.65|10694.65|0
1649316260000|2022-04-07 07:24:20|10695.03|10695.03|10694.8|10694.8|10695.03|10695.03|10694.8|10694.8|0
1649316270000|2022-04-07 07:24:30|10694.86|10694.86|10695.49|10695.49|10695.49|10695.49|10694.86|10694.86|0
1649316280000|2022-04-07 07:24:40|10696.44|10696.44|10697.56|10697.56|10697.56|10697.56|10696.44|10696.44|0
1649316290000|2022-04-07 07:24:50|10698.2|10698.2|10698.62|10698.62|10698.88|10698.88|10698.08|10698.08|0
1649316300000|2022-04-07 07:25:00|10697.68|10697.68|10699.75|10699.75|10699.75|10699.75|10697.68|10697.68|0
1649316310000|2022-04-07 07:25:10|10698.77|10698.77|10698.77|10698.77|10698.77|10698.77|10698.77|10698.77|0
1649316320000|2022-04-07 07:25:20|10697.82|10697.82|10697.24|10697.24|10697.82|10697.82|10697.24|10697.24|0
1649316330000|2022-04-07 07:25:30|10697.6|10697.6|10697.6|10697.6|10697.6|10697.6|10697.6|10697.6|0
1649316350000|2022-04-07 07:25:50|10698.58|10698.58|10700.53|10700.53|10700.53|10700.53|10698.58|10698.58|0
1649316360000|2022-04-07 07:26:00|10701.06|10701.06|10702.09|10702.09|10702.09|10702.09|10701.06|10701.06|0
1649316380000|2022-04-07 07:26:20|10701.45|10701.45|10701.23|10701.23|10701.68|10701.68|10701.23|10701.23|0
1649316390000|2022-04-07 07:26:30|10700.97|10700.97|10701.22|10701.22|10701.22|10701.22|10700.97|10700.97|0
1649316400000|2022-04-07 07:26:40|10701.62|10701.62|10701.62|10701.62|10701.62|10701.62|10701.62|10701.62|0
1649316420000|2022-04-07 07:27:00|10700.59|10700.59|10700.26|10700.26|10701.95|10701.95|10700.14|10700.14|0
1649316430000|2022-04-07 07:27:10|10701.01|10701.01|10697.58|10697.58|10701.01|10701.01|10697.58|10697.58|0
1649316450000|2022-04-07 07:27:30|10696.89|10696.89|10696.47|10696.47|10696.89|10696.89|10696.47|10696.47|0
1649316460000|2022-04-07 07:27:40|10696.12|10696.12|10695.74|10695.74|10696.95|10696.95|10695.53|10695.53|0
1649316470000|2022-04-07 07:27:50|10693.37|10693.37|10692.9|10692.9|10693.37|10693.37|10692.9|10692.9|0
1649316480000|2022-04-07 07:28:00|10693.85|10693.85|10692.2|10692.2|10693.85|10693.85|10692.2|10692.2|0
1649316490000|2022-04-07 07:28:10|10692.37|10692.37|10693.35|10693.35|10693.35|10693.35|10692.37|10692.37|0
1649316510000|2022-04-07 07:28:30|10693.46|10693.46|10692.6|10692.6|10693.55|10693.55|10692.6|10692.6|0
1649316520000|2022-04-07 07:28:40|10689.67|10689.67|10687.16|10687.16|10689.67|10689.67|10687.16|10687.16|0
1649316530000|2022-04-07 07:28:50|10686.74|10686.74|10686.74|10686.74|10686.74|10686.74|10686.74|10686.74|0
1649316540000|2022-04-07 07:29:00|10686.22|10686.22|10680.38|10680.38|10686.22|10686.22|10680.38|10680.38|0
1649316550000|2022-04-07 07:29:10|10680.71|10680.71|10681.2|10681.2|10681.2|10681.2|10680.71|10680.71|0
1649316560000|2022-04-07 07:29:20|10681.71|10681.71|10681.71|10681.71|10681.71|10681.71|10681.71|10681.71|0
1649316570000|2022-04-07 07:29:30|10681.4|10681.4|10681.4|10681.4|10681.4|10681.4|10681.4|10681.4|0
1649316580000|2022-04-07 07:29:40|10681.19|10681.19|10678.84|10678.84|10681.19|10681.19|10678.84|10678.84|0
1649316590000|2022-04-07 07:29:50|10678.52|10678.52|10677.48|10677.48|10678.52|10678.52|10677.48|10677.48|0
1649316600000|2022-04-07 07:30:00|10678.32|10678.32|10678.96|10678.96|10678.96|10678.96|10677.51|10677.51|0
1649316610000|2022-04-07 07:30:10|10679.03|10679.03|10679.92|10679.92|10679.92|10679.92|10679.03|10679.03|0
1649316620000|2022-04-07 07:30:20|10680.32|10680.32|10678.29|10678.29|10681.16|10681.16|10678.29|10678.29|0
1649316630000|2022-04-07 07:30:30|10678.08|10678.08|10677.8|10677.8|10678.08|10678.08|10677.67|10677.67|0
1649316640000|2022-04-07 07:30:40|10678.22|10678.22|10677.88|10677.88|10678.35|10678.35|10677.48|10677.48|0
1649316650000|2022-04-07 07:30:50|10678.04|10678.04|10678.23|10678.23|10678.23|10678.23|10677.38|10677.38|0
1649316660000|2022-04-07 07:31:00|10678.7|10678.7|10677.1|10677.1|10678.7|10678.7|10676.62|10676.62|0
1649316670000|2022-04-07 07:31:10|10679.05|10679.05|10679.05|10679.05|10679.05|10679.05|10679.05|10679.05|0
1649316680000|2022-04-07 07:31:20|10678.82|10678.82|10677.77|10677.77|10678.82|10678.82|10677.77|10677.77|0
1649316690000|2022-04-07 07:31:30|10676.97|10676.97|10676.24|10676.24|10676.97|10676.97|10676.24|10676.24|0
1649316700000|2022-04-07 07:31:40|10676.08|10676.08|10673.73|10673.73|10676.08|10676.08|10673.73|10673.73|0
1649316710000|2022-04-07 07:31:50|10673.53|10673.53|10671.26|10671.26|10673.53|10673.53|10671.1|10671.1|0
1649316720000|2022-04-07 07:32:00|10671.02|10671.02|10670.23|10670.23|10671.02|10671.02|10669.38|10669.38|0
1649316730000|2022-04-07 07:32:10|10670.35|10670.35|10667.62|10667.62|10670.35|10670.35|10667.62|10667.62|0
1649316750000|2022-04-07 07:32:30|10666.82|10666.82|10667.46|10667.46|10667.46|10667.46|10666.82|10666.82|0
1649316760000|2022-04-07 07:32:40|10667.34|10667.34|10666.92|10666.92|10667.34|10667.34|10666.92|10666.92|0
1649316770000|2022-04-07 07:32:50|10666.69|10666.69|10666.28|10666.28|10666.69|10666.69|10666.28|10666.28|0
1649316780000|2022-04-07 07:33:00|10666.08|10666.08|10667.1|10667.1|10667.46|10667.46|10666.08|10666.08|0
1649316790000|2022-04-07 07:33:10|10667.31|10667.31|10667.44|10667.44|10667.44|10667.44|10667.31|10667.31|0
1649316800000|2022-04-07 07:33:20|10667.1|10667.1|10667.68|10667.68|10668.07|10668.07|10667.1|10667.1|0
1649316810000|2022-04-07 07:33:30|10667.56|10667.56|10667.44|10667.44|10667.56|10667.56|10667.44|10667.44|0
1649316820000|2022-04-07 07:33:40|10668.39|10668.39|10667.44|10667.44|10668.39|10668.39|10667.44|10667.44|0
1649316830000|2022-04-07 07:33:50|10666.52|10666.52|10665.1|10665.1|10666.52|10666.52|10665.1|10665.1|0
1649316840000|2022-04-07 07:34:00|10664.12|10664.12|10663.57|10663.57|10664.26|10664.26|10663.07|10663.07|0
1649316850000|2022-04-07 07:34:10|10662.59|10662.59|10664.75|10664.75|10664.75|10664.75|10662.59|10662.59|0
1649316860000|2022-04-07 07:34:20|10667.49|10667.49|10667.97|10667.97|10669.39|10669.39|10667.49|10667.49|0
1649316870000|2022-04-07 07:34:30|10668.17|10668.17|10667.84|10667.84|10668.17|10668.17|10667.84|10667.84|0
1649316880000|2022-04-07 07:34:40|10668.18|10668.18|10673.49|10673.49|10673.49|10673.49|10667.71|10667.71|0
1649316890000|2022-04-07 07:34:50|10672.52|10672.52|10673.99|10673.99|10674.61|10674.61|10672.52|10672.52|0
1649316900000|2022-04-07 07:35:00|10674.33|10674.33|10675.2|10675.2|10675.2|10675.2|10674.33|10674.33|0
1649316910000|2022-04-07 07:35:10|10676.62|10676.62|10677.76|10677.76|10678.24|10678.24|10676.62|10676.62|0
1649316920000|2022-04-07 07:35:20|10678.16|10678.16|10677.95|10677.95|10678.16|10678.16|10677.95|10677.95|0
1649316930000|2022-04-07 07:35:30|10678.08|10678.08|10679.56|10679.56|10679.56|10679.56|10678.08|10678.08|0
1649316940000|2022-04-07 07:35:40|10679.76|10679.76|10680.7|10680.7|10680.7|10680.7|10679.76|10679.76|0
1649316950000|2022-04-07 07:35:50|10680.82|10680.82|10680.82|10680.82|10680.82|10680.82|10680.82|10680.82|0
1649316960000|2022-04-07 07:36:00|10680.93|10680.93|10681.71|10681.71|10681.71|10681.71|10680.93|10680.93|0
1649316970000|2022-04-07 07:36:10|10682.66|10682.66|10683.05|10683.05|10683.05|10683.05|10682.66|10682.66|0
1649316980000|2022-04-07 07:36:20|10682.26|10682.26|10682.05|10682.05|10682.26|10682.26|10682.05|10682.05|0
1649316990000|2022-04-07 07:36:30|10682.12|10682.12|10681.56|10681.56|10682.33|10682.33|10681.38|10681.38|0
1649317000000|2022-04-07 07:36:40|10682.17|10682.17|10682.17|10682.17|10682.17|10682.17|10682.17|10682.17|0
1649317010000|2022-04-07 07:36:50|10682.67|10682.67|10682.67|10682.67|10682.67|10682.67|10682.67|10682.67|0
1649317020000|2022-04-07 07:37:00|10683.36|10683.36|10683.36|10683.36|10683.36|10683.36|10683.36|10683.36|0
1649317040000|2022-04-07 07:37:20|10683.79|10683.79|10683.57|10683.57|10683.79|10683.79|10683.57|10683.57|0
1649317050000|2022-04-07 07:37:30|10683.64|10683.64|10683.77|10683.77|10683.77|10683.77|10683.64|10683.64|0
1649317060000|2022-04-07 07:37:40|10685.19|10685.19|10684.72|10684.72|10685.19|10685.19|10684.72|10684.72|0
1649317080000|2022-04-07 07:38:00|10684.93|10684.93|10684.72|10684.72|10684.93|10684.93|10684.72|10684.72|0
1649317090000|2022-04-07 07:38:10|10684.32|10684.32|10684.32|10684.32|10684.32|10684.32|10684.32|10684.32|0
1649317100000|2022-04-07 07:38:20|10684.53|10684.53|10684.23|10684.23|10684.53|10684.53|10684.11|10684.11|0
1649317110000|2022-04-07 07:38:30|10685.04|10685.04|10685.98|10685.98|10685.98|10685.98|10685.04|10685.04|0
1649317120000|2022-04-07 07:38:40|10686.33|10686.33|10686.54|10686.54|10686.54|10686.54|10686.33|10686.33|0
1649317130000|2022-04-07 07:38:50|10686.67|10686.67|10686.67|10686.67|10686.67|10686.67|10686.67|10686.67|0
1649317140000|2022-04-07 07:39:00|10687.25|10687.25|10683.31|10683.31|10687.66|10687.66|10683.31|10683.31|0
1649317150000|2022-04-07 07:39:10|10682.91|10682.91|10683.98|10683.98|10684.8|10684.8|10682.91|10682.91|0
1649317160000|2022-04-07 07:39:20|10683.64|10683.64|10682.65|10682.65|10683.64|10683.64|10682.65|10682.65|0
1649317170000|2022-04-07 07:39:30|10683|10683|10683.6|10683.6|10683.6|10683.6|10682.65|10682.65|0
1649317180000|2022-04-07 07:39:40|10683.94|10683.94|10684.5|10684.5|10684.5|10684.5|10683.94|10683.94|0
1649317190000|2022-04-07 07:39:50|10684.92|10684.92|10686|10686|10686|10686|10684.92|10684.92|0
1649317200000|2022-04-07 07:40:00|10686.69|10686.69|10687.34|10687.34|10687.34|10687.34|10686.69|10686.69|0
1649317210000|2022-04-07 07:40:10|10687.54|10687.54|10687.54|10687.54|10687.54|10687.54|10687.54|10687.54|0
1649317220000|2022-04-07 07:40:20|10686.94|10686.94|10679.97|10679.97|10686.94|10686.94|10679.97|10679.97|0
1649317230000|2022-04-07 07:40:30|10680.2|10680.2|10680.2|10680.2|10680.2|10680.2|10680.2|10680.2|0
1649317240000|2022-04-07 07:40:40|10679.95|10679.95|10681.89|10681.89|10681.89|10681.89|10679.47|10679.47|0
1649317260000|2022-04-07 07:41:00|10681.41|10681.41|10681.74|10681.74|10682.08|10682.08|10681.41|10681.41|0
1649317270000|2022-04-07 07:41:10|10680.77|10680.77|10680.86|10680.86|10681.77|10681.77|10680.77|10680.77|0
1649317280000|2022-04-07 07:41:20|10680.69|10680.69|10679.19|10679.19|10681.19|10681.19|10679.19|10679.19|0
1649317290000|2022-04-07 07:41:30|10678.71|10678.71|10677.47|10677.47|10679.19|10679.19|10677.47|10677.47|0
1649317300000|2022-04-07 07:41:40|10676.28|10676.28|10674.89|10674.89|10676.28|10676.28|10674.89|10674.89|0
1649317310000|2022-04-07 07:41:50|10675.19|10675.19|10674.69|10674.69|10675.19|10675.19|10674.69|10674.69|0
1649317320000|2022-04-07 07:42:00|10674.29|10674.29|10670.54|10670.54|10674.52|10674.52|10670.43|10670.43|0
1649317340000|2022-04-07 07:42:20|10669.86|10669.86|10669.39|10669.39|10669.86|10669.86|10669.39|10669.39|0
1649317350000|2022-04-07 07:42:30|10668.44|10668.44|10667.57|10667.57|10668.44|10668.44|10667.02|10667.02|0
1649317360000|2022-04-07 07:42:40|10667.17|10667.17|10661.99|10661.99|10667.17|10667.17|10661.99|10661.99|0
1649317370000|2022-04-07 07:42:50|10662.97|10662.97|10663.29|10663.29|10663.29|10663.29|10661.9|10661.9|0
1649317380000|2022-04-07 07:43:00|10663.64|10663.64|10663.03|10663.03|10663.64|10663.64|10663.03|10663.03|0
1649317400000|2022-04-07 07:43:20|10663.43|10663.43|10663.23|10663.23|10663.43|10663.43|10663.23|10663.23|0
1649317420000|2022-04-07 07:43:40|10663.53|10663.53|10661.74|10661.74|10663.53|10663.53|10661.74|10661.74|0
1649317430000|2022-04-07 07:43:50|10661.32|10661.32|10661.9|10661.9|10661.98|10661.98|10661.32|10661.32|0
1649317440000|2022-04-07 07:44:00|10662.23|10662.23|10663.87|10663.87|10663.99|10663.99|10662.23|10662.23|0
1649317450000|2022-04-07 07:44:10|10664.27|10664.27|10665.25|10665.25|10665.25|10665.25|10664.27|10664.27|0
1649317460000|2022-04-07 07:44:20|10664.3|10664.3|10664.3|10664.3|10664.3|10664.3|10664.3|10664.3|0
1649317470000|2022-04-07 07:44:30|10663.96|10663.96|10664.07|10664.07|10664.07|10664.07|10663.96|10663.96|0
1649317480000|2022-04-07 07:44:40|10665.02|10665.02|10665.96|10665.96|10666.38|10666.38|10665.02|10665.02|0
1649317490000|2022-04-07 07:44:50|10666.17|10666.17|10666.29|10666.29|10666.29|10666.29|10666.17|10666.17|0
1649317500000|2022-04-07 07:45:00|10666.5|10666.5|10662.13|10662.13|10666.71|10666.71|10661.93|10661.93|0
1649317510000|2022-04-07 07:45:10|10662.01|10662.01|10664.16|10664.16|10664.34|10664.34|10662.01|10662.01|0
1649317520000|2022-04-07 07:45:20|10663.76|10663.76|10663.97|10663.97|10663.97|10663.97|10663.76|10663.76|0
1649317530000|2022-04-07 07:45:30|10664.1|10664.1|10667.08|10667.08|10667.08|10667.08|10664.1|10664.1|0
1649317540000|2022-04-07 07:45:40|10667.31|10667.31|10663.49|10663.49|10667.39|10667.39|10663.49|10663.49|0
1649317550000|2022-04-07 07:45:50|10663.73|10663.73|10663.73|10663.73|10663.73|10663.73|10663.73|10663.73|0
1649317560000|2022-04-07 07:46:00|10663.94|10663.94|10664.2|10664.2|10664.2|10664.2|10663.94|10663.94|0
1649317570000|2022-04-07 07:46:10|10664.41|10664.41|10664.4|10664.4|10664.53|10664.53|10664.4|10664.4|0
1649317580000|2022-04-07 07:46:20|10664.01|10664.01|10664.8|10664.8|10664.8|10664.8|10664.01|10664.01|0
1649317600000|2022-04-07 07:46:40|10664.43|10664.43|10663.52|10663.52|10665.37|10665.37|10663.42|10663.42|0
1649317610000|2022-04-07 07:46:50|10663.32|10663.32|10663.32|10663.32|10663.32|10663.32|10663.32|10663.32|0
1649317620000|2022-04-07 07:47:00|10664.74|10664.74|10666.92|10666.92|10666.92|10666.92|10664.74|10664.74|0
1649317630000|2022-04-07 07:47:10|10667.05|10667.05|10671.21|10671.21|10671.21|10671.21|10667.05|10667.05|0
1649317640000|2022-04-07 07:47:20|10672.18|10672.18|10673.13|10673.13|10673.16|10673.16|10672.18|10672.18|0
1649317650000|2022-04-07 07:47:30|10673.53|10673.53|10673.93|10673.93|10673.93|10673.93|10673.53|10673.53|0
1649317660000|2022-04-07 07:47:40|10674.02|10674.02|10674.52|10674.52|10674.99|10674.99|10674.02|10674.02|0
1649317670000|2022-04-07 07:47:50|10674.99|10674.99|10677.2|10677.2|10677.2|10677.2|10674.99|10674.99|0
1649317680000|2022-04-07 07:48:00|10677.41|10677.41|10677.57|10677.57|10677.89|10677.89|10677.41|10677.41|0
1649317690000|2022-04-07 07:48:10|10676.78|10676.78|10676.26|10676.26|10676.78|10676.78|10676.15|10676.15|0
1649317700000|2022-04-07 07:48:20|10676.1|10676.1|10675.77|10675.77|10676.48|10676.48|10675.67|10675.67|0
1649317710000|2022-04-07 07:48:30|10675.38|10675.38|10674.63|10674.63|10675.38|10675.38|10674.23|10674.23|0
1649317720000|2022-04-07 07:48:40|10674.84|10674.84|10674.62|10674.62|10675.81|10675.81|10674.62|10674.62|0
1649317730000|2022-04-07 07:48:50|10673.96|10673.96|10672|10672|10674.29|10674.29|10671.33|10671.33|0
1649317740000|2022-04-07 07:49:00|10671.88|10671.88|10673.16|10673.16|10673.16|10673.16|10671.66|10671.66|0
1649317750000|2022-04-07 07:49:10|10672.93|10672.93|10672.93|10672.93|10672.93|10672.93|10672.93|10672.93|0
1649317760000|2022-04-07 07:49:20|10672.73|10672.73|10670.93|10670.93|10672.73|10672.73|10670.93|10670.93|0
1649317770000|2022-04-07 07:49:30|10670.63|10670.63|10671.36|10671.36|10671.36|10671.36|10670.63|10670.63|0
1649317780000|2022-04-07 07:49:40|10671.76|10671.76|10675.08|10675.08|10675.08|10675.08|10671.49|10671.49|0
1649317790000|2022-04-07 07:49:50|10674.66|10674.66|10674.66|10674.66|10674.66|10674.66|10674.66|10674.66|0
1649317800000|2022-04-07 07:50:00|10674.93|10674.93|10674.45|10674.45|10675|10675|10674.05|10674.05|0
1649317810000|2022-04-07 07:50:10|10674.85|10674.85|10677.29|10677.29|10677.29|10677.29|10674.85|10674.85|0
1649317820000|2022-04-07 07:50:20|10676.32|10676.32|10675.5|10675.5|10676.32|10676.32|10675.37|10675.37|0
1649317830000|2022-04-07 07:50:30|10675.48|10675.48|10673.53|10673.53|10675.48|10675.48|10673.53|10673.53|0
1649317840000|2022-04-07 07:50:40|10673.13|10673.13|10673.29|10673.29|10673.29|10673.29|10672.96|10672.96|0
1649317850000|2022-04-07 07:50:50|10673.46|10673.46|10673.13|10673.13|10673.46|10673.46|10673.13|10673.13|0
1649317860000|2022-04-07 07:51:00|10674.11|10674.11|10674.11|10674.11|10674.11|10674.11|10674.11|10674.11|0
1649317870000|2022-04-07 07:51:10|10673.76|10673.76|10673.09|10673.09|10673.76|10673.76|10673.09|10673.09|0
1649317880000|2022-04-07 07:51:20|10672.95|10672.95|10672.95|10672.95|10672.95|10672.95|10672.95|10672.95|0
1649317890000|2022-04-07 07:51:30|10673.07|10673.07|10673.2|10673.2|10673.4|10673.4|10673.07|10673.07|0
1649317900000|2022-04-07 07:51:40|10672.73|10672.73|10674.87|10674.87|10674.87|10674.87|10672.51|10672.51|0
1649317920000|2022-04-07 07:52:00|10674.99|10674.99|10675.19|10675.19|10675.31|10675.31|10674.99|10674.99|0
1649317940000|2022-04-07 07:52:20|10675.88|10675.88|10677.8|10677.8|10677.8|10677.8|10675.88|10675.88|0
1649317950000|2022-04-07 07:52:30|10677.54|10677.54|10679.49|10679.49|10679.49|10679.49|10677.54|10677.54|0
1649317960000|2022-04-07 07:52:40|10679.69|10679.69|10679.69|10679.69|10679.69|10679.69|10679.69|10679.69|0
1649317970000|2022-04-07 07:52:50|10680.49|10680.49|10679.86|10679.86|10680.49|10680.49|10679.86|10679.86|0
1649317980000|2022-04-07 07:53:00|10679.38|10679.38|10678.37|10678.37|10679.38|10679.38|10678.1|10678.1|0
1649318000000|2022-04-07 07:53:20|10678.58|10678.58|10678.88|10678.88|10679.56|10679.56|10678.58|10678.58|0
1649318010000|2022-04-07 07:53:30|10677.9|10677.9|10676.97|10676.97|10678.27|10678.27|10676.97|10676.97|0
1649318020000|2022-04-07 07:53:40|10677.22|10677.22|10678.85|10678.85|10678.85|10678.85|10677.22|10677.22|0
1649318030000|2022-04-07 07:53:50|10679.32|10679.32|10677.43|10677.43|10679.32|10679.32|10677.43|10677.43|0
1649318040000|2022-04-07 07:54:00|10679.38|10679.38|10679.38|10679.38|10679.38|10679.38|10679.38|10679.38|0
1649318050000|2022-04-07 07:54:10|10678.56|10678.56|10678.2|10678.2|10678.67|10678.67|10678.2|10678.2|0
1649318060000|2022-04-07 07:54:20|10678.53|10678.53|10677.93|10677.93|10679.69|10679.69|10677.93|10677.93|0
1649318070000|2022-04-07 07:54:30|10677.77|10677.77|10677.38|10677.38|10677.77|10677.77|10677.38|10677.38|0
1649318080000|2022-04-07 07:54:40|10677.21|10677.21|10676.42|10676.42|10677.36|10677.36|10676.42|10676.42|0
1649318090000|2022-04-07 07:54:50|10676.21|10676.21|10676.21|10676.21|10676.21|10676.21|10676.21|10676.21|0
1649318100000|2022-04-07 07:55:00|10676.08|10676.08|10674.83|10674.83|10676.08|10676.08|10674.83|10674.83|0
1649318110000|2022-04-07 07:55:10|10673.88|10673.88|10668.87|10668.87|10673.88|10673.88|10668.87|10668.87|0
1649318120000|2022-04-07 07:55:20|10668.52|10668.52|10666.52|10666.52|10668.52|10668.52|10666.52|10666.52|0
1649318130000|2022-04-07 07:55:30|10666.4|10666.4|10666.09|10666.09|10666.4|10666.4|10665.14|10665.14|0
1649318140000|2022-04-07 07:55:40|10666.2|10666.2|10665.64|10665.64|10666.2|10666.2|10665.64|10665.64|0
1649318150000|2022-04-07 07:55:50|10665.17|10665.17|10665.17|10665.17|10665.17|10665.17|10665.17|10665.17|0
1649318160000|2022-04-07 07:56:00|10664.84|10664.84|10664.27|10664.27|10664.84|10664.84|10664.27|10664.27|0
1649318170000|2022-04-07 07:56:10|10663.79|10663.79|10663.79|10663.79|10663.79|10663.79|10663.79|10663.79|0
1649318180000|2022-04-07 07:56:20|10663.39|10663.39|10660.25|10660.25|10663.39|10663.39|10660.25|10660.25|0
1649318200000|2022-04-07 07:56:40|10660|10660|10659.76|10659.76|10660.16|10660.16|10659.76|10659.76|0
1649318220000|2022-04-07 07:57:00|10659.6|10659.6|10658.96|10658.96|10659.6|10659.6|10658.96|10658.96|0
1649318230000|2022-04-07 07:57:10|10659.22|10659.22|10659.22|10659.22|10659.22|10659.22|10659.22|10659.22|0
1649318240000|2022-04-07 07:57:20|10658.74|10658.74|10660.34|10660.34|10660.9|10660.9|10658.74|10658.74|0
1649318250000|2022-04-07 07:57:30|10660.5|10660.5|10660.34|10660.34|10660.9|10660.9|10660.34|10660.34|0
1649318260000|2022-04-07 07:57:40|10660.03|10660.03|10659.34|10659.34|10660.03|10660.03|10659.34|10659.34|0
1649318270000|2022-04-07 07:57:50|10659.14|10659.14|10658.09|10658.09|10659.14|10659.14|10657.62|10657.62|0
1649318280000|2022-04-07 07:58:00|10657.89|10657.89|10656.88|10656.88|10657.89|10657.89|10656.88|10656.88|0
1649318300000|2022-04-07 07:58:20|10657.39|10657.39|10658.49|10658.49|10658.49|10658.49|10657.04|10657.04|0
1649318310000|2022-04-07 07:58:30|10658.02|10658.02|10658.55|10658.55|10658.55|10658.55|10657.32|10657.32|0
1649318320000|2022-04-07 07:58:40|10658.71|10658.71|10659.79|10659.79|10659.79|10659.79|10658.71|10658.71|0
1649318330000|2022-04-07 07:58:50|10660.74|10660.74|10660.74|10660.74|10660.74|10660.74|10660.74|10660.74|0
1649318340000|2022-04-07 07:59:00|10661.09|10661.09|10661.13|10661.13|10661.41|10661.41|10661.06|10661.06|0
1649318350000|2022-04-07 07:59:10|10661.15|10661.15|10659.97|10659.97|10661.15|10661.15|10659.97|10659.97|0
1649318360000|2022-04-07 07:59:20|10660.2|10660.2|10660.2|10660.2|10660.2|10660.2|10660.2|10660.2|0
1649318370000|2022-04-07 07:59:30|10659.7|10659.7|10660.65|10660.65|10660.65|10660.65|10659.7|10659.7|0
1649318380000|2022-04-07 07:59:40|10660.86|10660.86|10658.68|10658.68|10661.08|10661.08|10658.68|10658.68|0
1649318390000|2022-04-07 07:59:50|10658.88|10658.88|10659.18|10659.18|10659.38|10659.38|10658.68|10658.68|0
1649318400000|2022-04-07 08:00:00|10658.78|10658.78|10659.1|10659.1|10659.28|10659.28|10658.3|10658.3|0
1649318410000|2022-04-07 08:00:10|10659.57|10659.57|10658.12|10658.12|10659.57|10659.57|10658.12|10658.12|0
1649318420000|2022-04-07 08:00:20|10657.86|10657.86|10657.65|10657.65|10657.98|10657.98|10657.65|10657.65|0
1649318430000|2022-04-07 08:00:30|10657.77|10657.77|10657.31|10657.31|10657.77|10657.77|10657.31|10657.31|0
1649318440000|2022-04-07 08:00:40|10656.37|10656.37|10656.37|10656.37|10656.37|10656.37|10656.37|10656.37|0
1649318450000|2022-04-07 08:00:50|10656.04|10656.04|10656.04|10656.04|10656.04|10656.04|10656.04|10656.04|0
1649318470000|2022-04-07 08:01:10|10657.99|10657.99|10657.84|10657.84|10657.99|10657.99|10657.84|10657.84|0
1649318500000|2022-04-07 08:01:40|10657.71|10657.71|10657.71|10657.71|10657.94|10657.94|10657.71|10657.71|0
1649318510000|2022-04-07 08:01:50|10657.82|10657.82|10657.92|10657.92|10657.94|10657.94|10657.82|10657.82|0
1649318520000|2022-04-07 08:02:00|10659.06|10659.06|10661.3|10661.3|10661.3|10661.3|10658.98|10658.98|0
1649318530000|2022-04-07 08:02:10|10661.43|10661.43|10660.95|10660.95|10661.43|10661.43|10660.95|10660.95|0
1649318540000|2022-04-07 08:02:20|10660.48|10660.48|10661|10661|10661.03|10661.03|10660.48|10660.48|0
1649318550000|2022-04-07 08:02:30|10660.77|10660.77|10659.82|10659.82|10660.77|10660.77|10659.82|10659.82|0
1649318560000|2022-04-07 08:02:40|10659.66|10659.66|10658.46|10658.46|10659.66|10659.66|10657.91|10657.91|0
1649318570000|2022-04-07 08:02:50|10657.96|10657.96|10657.96|10657.96|10657.96|10657.96|10657.96|10657.96|0
1649318580000|2022-04-07 08:03:00|10657.8|10657.8|10657.43|10657.43|10658.06|10658.06|10657.43|10657.43|0
1649318590000|2022-04-07 08:03:10|10657.56|10657.56|10657.56|10657.56|10657.56|10657.56|10657.56|10657.56|0
1649318600000|2022-04-07 08:03:20|10657.42|10657.42|10658.96|10658.96|10659.91|10659.91|10657.42|10657.42|0
1649318610000|2022-04-07 08:03:30|10658.49|10658.49|10658.07|10658.07|10658.49|10658.49|10658.07|10658.07|0
1649318630000|2022-04-07 08:03:50|10658.2|10658.2|10658.2|10658.2|10658.2|10658.2|10658.2|10658.2|0
1649318640000|2022-04-07 08:04:00|10658.15|10658.15|10658.15|10658.15|10658.15|10658.15|10658.15|10658.15|0
1649318650000|2022-04-07 08:04:10|10657.94|10657.94|10656.97|10656.97|10657.94|10657.94|10656.97|10656.97|0
1649318660000|2022-04-07 08:04:20|10657.94|10657.94|10655.67|10655.67|10657.94|10657.94|10655.67|10655.67|0
1649318670000|2022-04-07 08:04:30|10654.72|10654.72|10654.25|10654.25|10654.72|10654.72|10654.25|10654.25|0
1649318680000|2022-04-07 08:04:40|10653.3|10653.3|10653.56|10653.56|10653.78|10653.78|10653.3|10653.3|0
1649318690000|2022-04-07 08:04:50|10653.35|10653.35|10653.35|10653.35|10653.35|10653.35|10653.35|10653.35|0
1649318700000|2022-04-07 08:05:00|10653.09|10653.09|10652.91|10652.91|10653.09|10653.09|10652.91|10652.91|0
1649318710000|2022-04-07 08:05:10|10652.68|10652.68|10652.68|10652.68|10652.68|10652.68|10652.68|10652.68|0
1649318720000|2022-04-07 08:05:20|10652.79|10652.79|10652.68|10652.68|10652.79|10652.79|10652.68|10652.68|0
1649318730000|2022-04-07 08:05:30|10651.73|10651.73|10651.26|10651.26|10651.73|10651.73|10651.26|10651.26|0
1649318740000|2022-04-07 08:05:40|10650.78|10650.78|10650.78|10650.78|10650.78|10650.78|10650.78|10650.78|0
1649318750000|2022-04-07 08:05:50|10650.52|10650.52|10649.69|10649.69|10650.63|10650.63|10649.69|10649.69|0
1649318760000|2022-04-07 08:06:00|10649.92|10649.92|10651.33|10651.33|10651.33|10651.33|10649.92|10649.92|0
1649318770000|2022-04-07 08:06:10|10651|10651|10651|10651|10651|10651|10651|10651|0
1649318780000|2022-04-07 08:06:20|10650.79|10650.79|10649.33|10649.33|10650.79|10650.79|10649.33|10649.33|0
1649318790000|2022-04-07 08:06:30|10649.12|10649.12|10649.52|10649.52|10649.52|10649.52|10649.12|10649.12|0
1649318800000|2022-04-07 08:06:40|10649.99|10649.99|10650.36|10650.36|10650.36|10650.36|10649.99|10649.99|0
1649318810000|2022-04-07 08:06:50|10650.83|10650.83|10650.41|10650.41|10650.83|10650.83|10650.41|10650.41|0
1649318820000|2022-04-07 08:07:00|10650.01|10650.01|10654.43|10654.43|10654.43|10654.43|10649.54|10649.54|0
1649318830000|2022-04-07 08:07:10|10654.83|10654.83|10656.17|10656.17|10656.17|10656.17|10654.83|10654.83|0
1649318840000|2022-04-07 08:07:20|10656.37|10656.37|10656.5|10656.5|10656.5|10656.5|10656.37|10656.37|0
1649318850000|2022-04-07 08:07:30|10656.34|10656.34|10656.17|10656.17|10656.34|10656.34|10656.17|10656.17|0
1649318860000|2022-04-07 08:07:40|10657.2|10657.2|10658.38|10658.38|10658.38|10658.38|10657.2|10657.2|0
1649318880000|2022-04-07 08:08:00|10658.33|10658.33|10660.29|10660.29|10660.29|10660.29|10658.33|10658.33|0
1649318890000|2022-04-07 08:08:10|10659.81|10659.81|10659.81|10659.81|10659.81|10659.81|10659.81|10659.81|0
1649318900000|2022-04-07 08:08:20|10659.98|10659.98|10659.77|10659.77|10659.98|10659.98|10659.77|10659.77|0
1649318910000|2022-04-07 08:08:30|10660.74|10660.74|10659.77|10659.77|10660.74|10660.74|10659.77|10659.77|0
1649318930000|2022-04-07 08:08:50|10659.54|10659.54|10658.83|10658.83|10659.54|10659.54|10658.83|10658.83|0
1649318940000|2022-04-07 08:09:00|10660.79|10660.79|10659.75|10659.75|10660.79|10660.79|10659.75|10659.75|0
1649318960000|2022-04-07 08:09:20|10659.47|10659.47|10659.47|10659.47|10659.47|10659.47|10659.47|10659.47|0
1649318970000|2022-04-07 08:09:30|10659.97|10659.97|10659.49|10659.49|10659.97|10659.97|10659.49|10659.49|0
1649318980000|2022-04-07 08:09:40|10659.73|10659.73|10659.73|10659.73|10659.73|10659.73|10659.73|10659.73|0
1649318990000|2022-04-07 08:09:50|10659.77|10659.77|10661.42|10661.42|10661.42|10661.42|10659.77|10659.77|0
1649319000000|2022-04-07 08:10:00|10660.44|10660.44|10659.02|10659.02|10660.44|10660.44|10658.55|10658.55|0
1649319020000|2022-04-07 08:10:20|10658.55|10658.55|10658.71|10658.71|10658.77|10658.77|10658.55|10658.55|0
1649319030000|2022-04-07 08:10:30|10658.84|10658.84|10656.02|10656.02|10658.84|10658.84|10656.02|10656.02|0
1649319040000|2022-04-07 08:10:40|10656.49|10656.49|10656.49|10656.49|10656.49|10656.49|10656.49|10656.49|0
1649319050000|2022-04-07 08:10:50|10656.02|10656.02|10657|10657|10657|10657|10656.02|10656.02|0
1649319070000|2022-04-07 08:11:10|10656.57|10656.57|10654.35|10654.35|10657|10657|10654.35|10654.35|0
1649319080000|2022-04-07 08:11:20|10653.95|10653.95|10652.8|10652.8|10654.17|10654.17|10652.8|10652.8|0
1649319090000|2022-04-07 08:11:30|10652.63|10652.63|10652.63|10652.63|10652.63|10652.63|10652.63|10652.63|0
1649319100000|2022-04-07 08:11:40|10652.84|10652.84|10653.98|10653.98|10653.98|10653.98|10652.84|10652.84|0
1649319110000|2022-04-07 08:11:50|10654.45|10654.45|10654.12|10654.12|10654.45|10654.45|10654.12|10654.12|0
1649319120000|2022-04-07 08:12:00|10653.95|10653.95|10653.8|10653.8|10653.95|10653.95|10653.8|10653.8|0
1649319130000|2022-04-07 08:12:10|10653.92|10653.92|10656.47|10656.47|10656.56|10656.56|10653.92|10653.92|0
1649319150000|2022-04-07 08:12:30|10656.77|10656.77|10656.77|10656.77|10656.77|10656.77|10656.77|10656.77|0
1649319160000|2022-04-07 08:12:40|10656.94|10656.94|10656.94|10656.94|10656.94|10656.94|10656.94|10656.94|0
1649319170000|2022-04-07 08:12:50|10656.77|10656.77|10655.2|10655.2|10656.77|10656.77|10654.95|10654.95|0
1649319180000|2022-04-07 08:13:00|10654.72|10654.72|10654.72|10654.72|10654.72|10654.72|10654.72|10654.72|0
1649319190000|2022-04-07 08:13:10|10654.38|10654.38|10653.8|10653.8|10654.38|10654.38|10653.59|10653.59|0
1649319200000|2022-04-07 08:13:20|10653.97|10653.97|10653.8|10653.8|10653.97|10653.97|10653.8|10653.8|0
1649319230000|2022-04-07 08:13:50|10653.87|10653.87|10658.56|10658.56|10658.56|10658.56|10653.11|10653.11|0
1649319240000|2022-04-07 08:14:00|10657.58|10657.58|10656.79|10656.79|10657.58|10657.58|10656.37|10656.37|0
1649319250000|2022-04-07 08:14:10|10655.81|10655.81|10654.28|10654.28|10657.88|10657.88|10654.28|10654.28|0
1649319260000|2022-04-07 08:14:20|10654.07|10654.07|10653.17|10653.17|10654.28|10654.28|10653.17|10653.17|0
1649319280000|2022-04-07 08:14:40|10654.12|10654.12|10653.17|10653.17|10654.12|10654.12|10653.17|10653.17|0
1649319290000|2022-04-07 08:14:50|10652.7|10652.7|10653.67|10653.67|10653.67|10653.67|10652.7|10652.7|0
1649319300000|2022-04-07 08:15:00|10654.15|10654.15|10654.62|10654.62|10654.62|10654.62|10654.15|10654.15|0
1649319310000|2022-04-07 08:15:10|10654.32|10654.32|10652.87|10652.87|10654.32|10654.32|10652.87|10652.87|0
1649319320000|2022-04-07 08:15:20|10652.4|10652.4|10653.48|10653.48|10653.48|10653.48|10652.4|10652.4|0
1649319330000|2022-04-07 08:15:30|10653.88|10653.88|10653.88|10653.88|10653.88|10653.88|10653.88|10653.88|0
1649319340000|2022-04-07 08:15:40|10654.48|10654.48|10653.35|10653.35|10654.48|10654.48|10653.35|10653.35|0
1649319350000|2022-04-07 08:15:50|10654.33|10654.33|10654.33|10654.33|10654.33|10654.33|10654.33|10654.33|0
1649319360000|2022-04-07 08:16:00|10655.31|10655.31|10655.92|10655.92|10655.92|10655.92|10655.31|10655.31|0
1649319370000|2022-04-07 08:16:10|10655.52|10655.52|10655.12|10655.12|10655.52|10655.52|10655.12|10655.12|0
1649319380000|2022-04-07 08:16:20|10657.01|10657.01|10660.54|10660.54|10660.54|10660.54|10657.01|10657.01|0
1649319390000|2022-04-07 08:16:30|10660.8|10660.8|10662.63|10662.63|10663.02|10663.02|10660.8|10660.8|0
1649319400000|2022-04-07 08:16:40|10662.43|10662.43|10662.59|10662.59|10662.59|10662.59|10662.43|10662.43|0
1649319410000|2022-04-07 08:16:50|10662.21|10662.21|10662.21|10662.21|10662.21|10662.21|10662.21|10662.21|0
1649319420000|2022-04-07 08:17:00|10661.6|10661.6|10661.93|10661.93|10661.93|10661.93|10661.6|10661.6|0
1649319430000|2022-04-07 08:17:10|10662.27|10662.27|10663.69|10663.69|10663.69|10663.69|10662.27|10662.27|0
1649319440000|2022-04-07 08:17:20|10663.47|10663.47|10663.47|10663.47|10663.47|10663.47|10663.47|10663.47|0
1649319450000|2022-04-07 08:17:30|10663.33|10663.33|10663.5|10663.5|10663.67|10663.67|10663.33|10663.33|0
1649319460000|2022-04-07 08:17:40|10663.9|10663.9|10667.88|10667.88|10667.88|10667.88|10662.95|10662.95|0
1649319470000|2022-04-07 08:17:50|10667.24|10667.24|10667.74|10667.74|10667.74|10667.74|10667.24|10667.24|0
1649319480000|2022-04-07 08:18:00|10667.14|10667.14|10666.96|10666.96|10667.35|10667.35|10666.96|10666.96|0
1649319490000|2022-04-07 08:18:10|10669.32|10669.32|10670.4|10670.4|10670.4|10670.4|10669.27|10669.27|0
1649319500000|2022-04-07 08:18:20|10669.45|10669.45|10669.45|10669.45|10669.45|10669.45|10669.45|10669.45|0
1649319510000|2022-04-07 08:18:30|10668.98|10668.98|10670.05|10670.05|10670.05|10670.05|10668|10668|0
1649319520000|2022-04-07 08:18:40|10670.31|10670.31|10670.14|10670.14|10670.54|10670.54|10670.14|10670.14|0
1649319530000|2022-04-07 08:18:50|10669.67|10669.67|10669.72|10669.72|10669.84|10669.84|10669.67|10669.67|0
1649319540000|2022-04-07 08:19:00|10670.7|10670.7|10670.7|10670.7|10670.7|10670.7|10670.7|10670.7|0
1649319550000|2022-04-07 08:19:10|10670.22|10670.22|10670.91|10670.91|10670.91|10670.91|10670.22|10670.22|0
1649319560000|2022-04-07 08:19:20|10671.04|10671.04|10671.86|10671.86|10671.86|10671.86|10671.04|10671.04|0
1649319570000|2022-04-07 08:19:30|10671.64|10671.64|10667.88|10667.88|10671.64|10671.64|10667.88|10667.88|0
1649319580000|2022-04-07 08:19:40|10667.67|10667.67|10667.67|10667.67|10667.67|10667.67|10667.67|10667.67|0
1649319590000|2022-04-07 08:19:50|10667.51|10667.51|10666.21|10666.21|10667.51|10667.51|10666.21|10666.21|0
1649319600000|2022-04-07 08:20:00|10666.52|10666.52|10666.86|10666.86|10666.86|10666.86|10666.39|10666.39|0
1649319610000|2022-04-07 08:20:10|10667.34|10667.34|10667.78|10667.78|10667.78|10667.78|10667.34|10667.34|0
1649319620000|2022-04-07 08:20:20|10667.62|10667.62|10669.26|10669.26|10669.26|10669.26|10667.62|10667.62|0
1649319630000|2022-04-07 08:20:30|10669.38|10669.38|10669.38|10669.38|10669.51|10669.51|10669.38|10669.38|0
1649319640000|2022-04-07 08:20:40|10669.87|10669.87|10672.73|10672.73|10672.93|10672.93|10669.87|10669.87|0
1649319650000|2022-04-07 08:20:50|10675.66|10675.66|10677.71|10677.71|10679.66|10679.66|10675.66|10675.66|0
1649319660000|2022-04-07 08:21:00|10677.82|10677.82|10677.82|10677.82|10677.82|10677.82|10677.82|10677.82|0
1649319670000|2022-04-07 08:21:10|10678.1|10678.1|10677.91|10677.91|10678.1|10678.1|10677.71|10677.71|0
1649319680000|2022-04-07 08:21:20|10678.41|10678.41|10678.41|10678.41|10678.41|10678.41|10678.41|10678.41|0
1649319690000|2022-04-07 08:21:30|10678.28|10678.28|10677.96|10677.96|10678.43|10678.43|10677.96|10677.96|0
1649319720000|2022-04-07 08:22:00|10678.9|10678.9|10678.44|10678.44|10679.42|10679.42|10678.44|10678.44|0
1649319730000|2022-04-07 08:22:10|10678.57|10678.57|10678.09|10678.09|10679.07|10679.07|10678.09|10678.09|0
1649319750000|2022-04-07 08:22:30|10677.15|10677.15|10677.15|10677.15|10677.62|10677.62|10677.15|10677.15|0
1649319760000|2022-04-07 08:22:40|10676.67|10676.67|10675.95|10675.95|10676.74|10676.74|10675.55|10675.55|0
1649319780000|2022-04-07 08:23:00|10676.07|10676.07|10676.5|10676.5|10676.5|10676.5|10676.07|10676.07|0
1649319790000|2022-04-07 08:23:10|10676.78|10676.78|10676.99|10676.99|10676.99|10676.99|10676.78|10676.78|0
1649319800000|2022-04-07 08:23:20|10676.47|10676.47|10676.47|10676.47|10676.47|10676.47|10676.47|10676.47|0
1649319810000|2022-04-07 08:23:30|10676.31|10676.31|10675.91|10675.91|10676.31|10676.31|10675.91|10675.91|0
1649319830000|2022-04-07 08:23:50|10675.7|10675.7|10675.7|10675.7|10675.7|10675.7|10675.7|10675.7|0
1649319840000|2022-04-07 08:24:00|10676.1|10676.1|10675.62|10675.62|10676.1|10676.1|10675.62|10675.62|0
1649319850000|2022-04-07 08:24:10|10675.15|10675.15|10675.15|10675.15|10675.15|10675.15|10675.15|10675.15|0
1649319860000|2022-04-07 08:24:20|10674.17|10674.17|10673.2|10673.2|10674.17|10674.17|10673.2|10673.2|0
1649319870000|2022-04-07 08:24:30|10673.31|10673.31|10673.25|10673.25|10673.31|10673.31|10673.25|10673.25|0
1649319880000|2022-04-07 08:24:40|10671.29|10671.29|10671.29|10671.29|10671.29|10671.29|10671.29|10671.29|0
1649319890000|2022-04-07 08:24:50|10671.63|10671.63|10672.69|10672.69|10672.69|10672.69|10671.63|10671.63|0
1649319900000|2022-04-07 08:25:00|10672.66|10672.66|10672.96|10672.96|10672.96|10672.96|10672.66|10672.66|0
1649319910000|2022-04-07 08:25:10|10673.44|10673.44|10674.14|10674.14|10674.61|10674.61|10673.44|10673.44|0
1649319930000|2022-04-07 08:25:30|10674.27|10674.27|10674.4|10674.4|10674.52|10674.52|10674.27|10674.27|0
1649319940000|2022-04-07 08:25:40|10674.51|10674.51|10675.02|10675.02|10675.15|10675.15|10674.51|10674.51|0
1649319950000|2022-04-07 08:25:50|10673.07|10673.07|10673.07|10673.07|10673.07|10673.07|10673.07|10673.07|0
1649319960000|2022-04-07 08:26:00|10672.09|10672.09|10668.39|10668.39|10672.15|10672.15|10668.39|10668.39|0
1649319970000|2022-04-07 08:26:10|10668|10668|10668.49|10668.49|10668.49|10668.49|10668|10668|0
1649319980000|2022-04-07 08:26:20|10668.73|10668.73|10669.79|10669.79|10669.79|10669.79|10668.73|10668.73|0
1649319990000|2022-04-07 08:26:30|10668.81|10668.81|10668.93|10668.93|10668.93|10668.93|10668.81|10668.81|0
1649320000000|2022-04-07 08:26:40|10668.72|10668.72|10669.19|10669.19|10669.19|10669.19|10668.72|10668.72|0
1649320010000|2022-04-07 08:26:50|10668.72|10668.72|10669.66|10669.66|10669.66|10669.66|10668.72|10668.72|0
1649320020000|2022-04-07 08:27:00|10670.06|10670.06|10670.22|10670.22|10670.22|10670.22|10670.06|10670.06|0
1649320030000|2022-04-07 08:27:10|10670.35|10670.35|10670.54|10670.54|10671.01|10671.01|10670.35|10670.35|0
1649320040000|2022-04-07 08:27:20|10670.65|10670.65|10672.45|10672.45|10672.45|10672.45|10670.54|10670.54|0
1649320050000|2022-04-07 08:27:30|10672.58|10672.58|10673.31|10673.31|10673.31|10673.31|10672.58|10672.58|0
1649320060000|2022-04-07 08:27:40|10673.43|10673.43|10673.31|10673.31|10673.43|10673.43|10673.31|10673.31|0
1649320070000|2022-04-07 08:27:50|10675.27|10675.27|10675.4|10675.4|10675.4|10675.4|10675.27|10675.27|0
1649320080000|2022-04-07 08:28:00|10675.27|10675.27|10677.19|10677.19|10677.52|10677.52|10674.11|10674.11|0
1649320090000|2022-04-07 08:28:10|10677.52|10677.52|10677.12|10677.12|10677.52|10677.52|10677.12|10677.12|0
1649320100000|2022-04-07 08:28:20|10677.19|10677.19|10678.06|10678.06|10678.06|10678.06|10677.19|10677.19|0
1649320130000|2022-04-07 08:28:50|10678.18|10678.18|10678.76|10678.76|10678.76|10678.76|10678.18|10678.18|0
1649320140000|2022-04-07 08:29:00|10678.92|10678.92|10679.72|10679.72|10679.72|10679.72|10678.92|10678.92|0
1649320150000|2022-04-07 08:29:10|10681.17|10681.17|10679.18|10679.18|10681.17|10681.17|10679.18|10679.18|0
1649320160000|2022-04-07 08:29:20|10679.11|10679.11|10679.18|10679.18|10679.18|10679.18|10679.11|10679.11|0
1649320170000|2022-04-07 08:29:30|10679.29|10679.29|10679.5|10679.5|10679.5|10679.5|10679.29|10679.29|0
1649320180000|2022-04-07 08:29:40|10678.56|10678.56|10678.5|10678.5|10678.56|10678.56|10678.16|10678.16|0
1649320200000|2022-04-07 08:30:00|10678.3|10678.3|10679.06|10679.06|10679.06|10679.06|10678.3|10678.3|0
1649320210000|2022-04-07 08:30:10|10679.46|10679.46|10679.12|10679.12|10679.46|10679.46|10679.12|10679.12|0
1649320220000|2022-04-07 08:30:20|10678.64|10678.64|10678.64|10678.64|10678.64|10678.64|10678.64|10678.64|0
1649320230000|2022-04-07 08:30:30|10678.77|10678.77|10678.27|10678.27|10678.77|10678.77|10678.09|10678.09|0
1649320240000|2022-04-07 08:30:40|10678.15|10678.15|10678.15|10678.15|10678.15|10678.15|10678.15|10678.15|0
1649320250000|2022-04-07 08:30:50|10678.65|10678.65|10678.6|10678.6|10678.65|10678.65|10677.81|10677.81|0
1649320260000|2022-04-07 08:31:00|10678.13|10678.13|10678.52|10678.52|10678.52|10678.52|10678.13|10678.13|0
1649320270000|2022-04-07 08:31:10|10679|10679|10679|10679|10679|10679|10679|10679|0
1649320280000|2022-04-07 08:31:20|10679.79|10679.79|10680.1|10680.1|10680.1|10680.1|10679.79|10679.79|0
1649320290000|2022-04-07 08:31:30|10679.9|10679.9|10676.97|10676.97|10680.08|10680.08|10676.97|10676.97|0
1649320300000|2022-04-07 08:31:40|10676.55|10676.55|10677.73|10677.73|10677.73|10677.73|10676.55|10676.55|0
1649320310000|2022-04-07 08:31:50|10676.76|10676.76|10676.64|10676.64|10676.9|10676.9|10676.64|10676.64|0
1649320320000|2022-04-07 08:32:00|10676.43|10676.43|10676.43|10676.43|10676.43|10676.43|10676.43|10676.43|0
1649320330000|2022-04-07 08:32:10|10676.2|10676.2|10676.2|10676.2|10676.2|10676.2|10676.2|10676.2|0
1649320340000|2022-04-07 08:32:20|10675.22|10675.22|10674.56|10674.56|10675.22|10675.22|10674.56|10674.56|0
1649320350000|2022-04-07 08:32:30|10674.09|10674.09|10674.09|10674.09|10674.09|10674.09|10674.09|10674.09|0
1649320360000|2022-04-07 08:32:40|10673.85|10673.85|10671.31|10671.31|10673.85|10673.85|10671.31|10671.31|0
1649320370000|2022-04-07 08:32:50|10670.89|10670.89|10670.2|10670.2|10670.89|10670.89|10670.2|10670.2|0
1649320380000|2022-04-07 08:33:00|10670.03|10670.03|10669.72|10669.72|10670.03|10670.03|10669.72|10669.72|0
1649320390000|2022-04-07 08:33:10|10669.52|10669.52|10669.74|10669.74|10669.85|10669.85|10669.52|10669.52|0
1649320400000|2022-04-07 08:33:20|10669.62|10669.62|10669.62|10669.62|10669.62|10669.62|10669.62|10669.62|0
1649320410000|2022-04-07 08:33:30|10669.42|10669.42|10671.37|10671.37|10671.37|10671.37|10669.42|10669.42|0
1649320420000|2022-04-07 08:33:40|10671.21|10671.21|10671.61|10671.61|10671.61|10671.61|10671.21|10671.21|0
1649320440000|2022-04-07 08:34:00|10672.08|10672.08|10672.08|10672.08|10672.08|10672.08|10672.08|10672.08|0
1649320450000|2022-04-07 08:34:10|10671.61|10671.61|10671.61|10671.61|10671.61|10671.61|10671.61|10671.61|0
1649320460000|2022-04-07 08:34:20|10670.63|10670.63|10670.86|10670.86|10671.03|10671.03|10670.63|10670.63|0
1649320480000|2022-04-07 08:34:40|10670.79|10670.79|10670.79|10670.79|10670.79|10670.79|10670.79|10670.79|0
1649320490000|2022-04-07 08:34:50|10671.27|10671.27|10671.27|10671.27|10671.27|10671.27|10671.27|10671.27|0
1649320510000|2022-04-07 08:35:10|10670.86|10670.86|10670.86|10670.86|10670.86|10670.86|10670.86|10670.86|0
1649320520000|2022-04-07 08:35:20|10671.21|10671.21|10671.21|10671.21|10671.21|10671.21|10671.21|10671.21|0
1649320550000|2022-04-07 08:35:50|10671.61|10671.61|10670.66|10670.66|10671.61|10671.61|10670.66|10670.66|0
1649320560000|2022-04-07 08:36:00|10670.78|10670.78|10670.8|10670.8|10670.8|10670.8|10669.4|10669.4|0
1649320570000|2022-04-07 08:36:10|10670.92|10670.92|10670.92|10670.92|10670.92|10670.92|10670.44|10670.44|0
1649320580000|2022-04-07 08:36:20|10670.61|10670.61|10669.39|10669.39|10670.84|10670.84|10669.39|10669.39|0
1649320590000|2022-04-07 08:36:30|10668.89|10668.89|10668.89|10668.89|10668.89|10668.89|10668.89|10668.89|0
1649320600000|2022-04-07 08:36:40|10669.87|10669.87|10669.87|10669.87|10669.87|10669.87|10669.87|10669.87|0
1649320620000|2022-04-07 08:37:00|10669.39|10669.39|10669.39|10669.39|10669.39|10669.39|10669.39|10669.39|0
1649320640000|2022-04-07 08:37:20|10668.99|10668.99|10667.39|10667.39|10668.99|10668.99|10667.39|10667.39|0
1649320650000|2022-04-07 08:37:30|10667.27|10667.27|10667.06|10667.06|10667.27|10667.27|10667.06|10667.06|0
1649320670000|2022-04-07 08:37:50|10666.74|10666.74|10666.27|10666.27|10666.74|10666.74|10666.27|10666.27|0
1649320680000|2022-04-07 08:38:00|10665.29|10665.29|10663.37|10663.37|10665.29|10665.29|10663.37|10663.37|0
1649320690000|2022-04-07 08:38:10|10663.84|10663.84|10663.84|10663.84|10663.84|10663.84|10663.84|10663.84|0
1649320700000|2022-04-07 08:38:20|10663.96|10663.96|10663.96|10663.96|10663.96|10663.96|10663.96|10663.96|0
1649320710000|2022-04-07 08:38:30|10664.43|10664.43|10664.3|10664.3|10664.43|10664.43|10664.3|10664.3|0
1649320720000|2022-04-07 08:38:40|10664.56|10664.56|10664.56|10664.56|10664.56|10664.56|10664.56|10664.56|0
1649320730000|2022-04-07 08:38:50|10664.69|10664.69|10659.93|10659.93|10664.69|10664.69|10659.93|10659.93|0
1649320740000|2022-04-07 08:39:00|10658.96|10658.96|10656.55|10656.55|10658.96|10658.96|10656.55|10656.55|0
1649320750000|2022-04-07 08:39:10|10656.36|10656.36|10655.63|10655.63|10656.36|10656.36|10655.63|10655.63|0
1649320760000|2022-04-07 08:39:20|10656.03|10656.03|10656.43|10656.43|10657.01|10657.01|10656.03|10656.03|0
1649320770000|2022-04-07 08:39:30|10655.45|10655.45|10655.45|10655.45|10655.45|10655.45|10655.45|10655.45|0
1649320790000|2022-04-07 08:39:50|10654.98|10654.98|10655.92|10655.92|10656.4|10656.4|10654.98|10654.98|0
1649320800000|2022-04-07 08:40:00|10656.32|10656.32|10656.48|10656.48|10657.3|10657.3|10656|10656|0
1649320810000|2022-04-07 08:40:10|10656.95|10656.95|10656.48|10656.48|10656.95|10656.95|10656.48|10656.48|0
1649320820000|2022-04-07 08:40:20|10655.63|10655.63|10655.63|10655.63|10655.63|10655.63|10655.63|10655.63|0
1649320850000|2022-04-07 08:40:50|10656.11|10656.11|10653.17|10653.17|10656.11|10656.11|10653.17|10653.17|0
1649320860000|2022-04-07 08:41:00|10654.15|10654.15|10654.15|10654.15|10654.15|10654.15|10654.15|10654.15|0
1649320870000|2022-04-07 08:41:10|10655.13|10655.13|10655.13|10655.13|10655.13|10655.13|10655.13|10655.13|0
1649320880000|2022-04-07 08:41:20|10654.96|10654.96|10654.95|10654.95|10654.96|10654.96|10654.8|10654.8|0
1649320890000|2022-04-07 08:41:30|10654.48|10654.48|10654.48|10654.48|10654.48|10654.48|10654.48|10654.48|0
1649320900000|2022-04-07 08:41:40|10654|10654|10654.98|10654.98|10654.98|10654.98|10654|10654|0
1649320910000|2022-04-07 08:41:50|10655.21|10655.21|10655.21|10655.21|10655.21|10655.21|10655.21|10655.21|0
1649320920000|2022-04-07 08:42:00|10655.42|10655.42|10655.47|10655.47|10655.47|10655.47|10655.42|10655.42|0
1649320930000|2022-04-07 08:42:10|10655.87|10655.87|10659.37|10659.37|10659.37|10659.37|10655.87|10655.87|0
1649320940000|2022-04-07 08:42:20|10659.7|10659.7|10659.37|10659.37|10659.7|10659.7|10659.37|10659.37|0
1649320950000|2022-04-07 08:42:30|10659.87|10659.87|10660.03|10660.03|10660.03|10660.03|10659.87|10659.87|0
1649320960000|2022-04-07 08:42:40|10660.2|10660.2|10662.15|10662.15|10662.15|10662.15|10660.2|10660.2|0
1649320970000|2022-04-07 08:42:50|10663.1|10663.1|10663.1|10663.1|10663.1|10663.1|10663.1|10663.1|0
1649320980000|2022-04-07 08:43:00|10662.63|10662.63|10662.63|10662.63|10662.63|10662.63|10662.63|10662.63|0
1649320990000|2022-04-07 08:43:10|10662.75|10662.75|10662.54|10662.54|10662.75|10662.75|10662.54|10662.54|0
1649321000000|2022-04-07 08:43:20|10662.57|10662.57|10662.57|10662.57|10662.57|10662.57|10662.57|10662.57|0
1649321010000|2022-04-07 08:43:30|10663.54|10663.54|10663.54|10663.54|10663.54|10663.54|10663.54|10663.54|0
1649321020000|2022-04-07 08:43:40|10663.91|10663.91|10663.91|10663.91|10663.91|10663.91|10663.91|10663.91|0
1649321030000|2022-04-07 08:43:50|10662.93|10662.93|10662.93|10662.93|10662.93|10662.93|10662.93|10662.93|0
1649321040000|2022-04-07 08:44:00|10663.06|10663.06|10668.12|10668.12|10668.12|10668.12|10663.06|10663.06|0
1649321050000|2022-04-07 08:44:10|10668.4|10668.4|10668.06|10668.06|10668.4|10668.4|10667.86|10667.86|0
1649321060000|2022-04-07 08:44:20|10668.26|10668.26|10668.36|10668.36|10668.36|10668.36|10667.99|10667.99|0
1649321080000|2022-04-07 08:44:40|10670.25|10670.25|10670.25|10670.25|10670.25|10670.25|10670.25|10670.25|0
1649321090000|2022-04-07 08:44:50|10670.72|10670.72|10670.72|10670.72|10670.72|10670.72|10670.72|10670.72|0
1649321100000|2022-04-07 08:45:00|10670.59|10670.59|10670.76|10670.76|10670.76|10670.76|10670.59|10670.59|0
1649321120000|2022-04-07 08:45:20|10670.99|10670.99|10672.55|10672.55|10672.55|10672.55|10670.99|10670.99|0
1649321130000|2022-04-07 08:45:30|10672.71|10672.71|10672.55|10672.55|10672.71|10672.71|10672.55|10672.55|0
1649321140000|2022-04-07 08:45:40|10672.88|10672.88|10673.52|10673.52|10673.52|10673.52|10672.55|10672.55|0
1649321150000|2022-04-07 08:45:50|10673.74|10673.74|10673.74|10673.74|10673.74|10673.74|10673.74|10673.74|0
1649321160000|2022-04-07 08:46:00|10672.76|10672.76|10670.36|10670.36|10672.76|10672.76|10670.36|10670.36|0
1649321170000|2022-04-07 08:46:10|10670.24|10670.24|10669.72|10669.72|10670.71|10670.71|10669.72|10669.72|0
1649321190000|2022-04-07 08:46:30|10669.78|10669.78|10669.98|10669.98|10669.98|10669.98|10669.78|10669.78|0
1649321200000|2022-04-07 08:46:40|10669.51|10669.51|10668.32|10668.32|10669.51|10669.51|10668.32|10668.32|0
1649321210000|2022-04-07 08:46:50|10668.53|10668.53|10668.65|10668.65|10668.65|10668.65|10668.53|10668.53|0
1649321220000|2022-04-07 08:47:00|10668.22|10668.22|10668.22|10668.22|10668.22|10668.22|10668.22|10668.22|0
1649321230000|2022-04-07 08:47:10|10668.35|10668.35|10666.93|10666.93|10668.35|10668.35|10666.93|10666.93|0
1649321240000|2022-04-07 08:47:20|10666.86|10666.86|10667.83|10667.83|10667.83|10667.83|10666.86|10666.86|0
1649321250000|2022-04-07 08:47:30|10667.49|10667.49|10667.49|10667.49|10667.49|10667.49|10667.49|10667.49|0
1649321270000|2022-04-07 08:47:50|10667.37|10667.37|10667.49|10667.49|10667.49|10667.49|10667.37|10667.37|0
1649321280000|2022-04-07 08:48:00|10666.54|10666.54|10666.54|10666.54|10666.54|10666.54|10666.54|10666.54|0
1649321290000|2022-04-07 08:48:10|10666.71|10666.71|10666.71|10666.71|10666.71|10666.71|10666.71|10666.71|0
1649321300000|2022-04-07 08:48:20|10665.73|10665.73|10665.73|10665.73|10665.73|10665.73|10665.73|10665.73|0
1649321310000|2022-04-07 08:48:30|10665.26|10665.26|10665.26|10665.26|10665.26|10665.26|10665.26|10665.26|0
1649321320000|2022-04-07 08:48:40|10665.37|10665.37|10666.34|10666.34|10666.34|10666.34|10665.37|10665.37|0
1649321330000|2022-04-07 08:48:50|10666.41|10666.41|10666.67|10666.67|10666.67|10666.67|10666.41|10666.41|0
1649321350000|2022-04-07 08:49:10|10666.56|10666.56|10666.56|10666.56|10666.56|10666.56|10666.56|10666.56|0
1649321360000|2022-04-07 08:49:20|10666.95|10666.95|10666.95|10666.95|10666.95|10666.95|10666.95|10666.95|0
1649321380000|2022-04-07 08:49:40|10667.07|10667.07|10667.17|10667.17|10667.17|10667.17|10667.07|10667.07|0
1649321390000|2022-04-07 08:49:50|10667.3|10667.3|10667.27|10667.27|10667.3|10667.3|10666.79|10666.79|0
1649321400000|2022-04-07 08:50:00|10667.48|10667.48|10670.41|10670.41|10670.41|10670.41|10667.48|10667.48|0
1649321410000|2022-04-07 08:50:10|10669.91|10669.91|10670.63|10670.63|10671.86|10671.86|10669.91|10669.91|0
1649321420000|2022-04-07 08:50:20|10670.15|10670.15|10666.75|10666.75|10670.15|10670.15|10666.75|10666.75|0
1649321430000|2022-04-07 08:50:30|10666.88|10666.88|10667.82|10667.82|10667.82|10667.82|10666.88|10666.88|0
1649321440000|2022-04-07 08:50:40|10667.13|10667.13|10667.48|10667.48|10667.48|10667.48|10667.13|10667.13|0
1649321460000|2022-04-07 08:51:00|10666.5|10666.5|10666.5|10666.5|10666.5|10666.5|10666.5|10666.5|0
1649321480000|2022-04-07 08:51:20|10666.66|10666.66|10666.34|10666.34|10666.66|10666.66|10666.34|10666.34|0
1649321500000|2022-04-07 08:51:40|10667.79|10667.79|10668.5|10668.5|10668.74|10668.74|10667.79|10667.79|0
1649321510000|2022-04-07 08:51:50|10667.55|10667.55|10667.89|10667.89|10667.89|10667.89|10667.55|10667.55|0
1649321530000|2022-04-07 08:52:10|10666.92|10666.92|10666.92|10666.92|10666.92|10666.92|10666.92|10666.92|0
1649321540000|2022-04-07 08:52:20|10667.03|10667.03|10667.29|10667.29|10667.29|10667.29|10667.03|10667.03|0
1649321550000|2022-04-07 08:52:30|10667.22|10667.22|10667.35|10667.35|10667.35|10667.35|10667.22|10667.22|0
1649321560000|2022-04-07 08:52:40|10667.02|10667.02|10666.75|10666.75|10667.02|10667.02|10666.43|10666.43|0
1649321570000|2022-04-07 08:52:50|10668.17|10668.17|10669.75|10669.75|10669.75|10669.75|10668.17|10668.17|0
1649321600000|2022-04-07 08:53:20|10669.35|10669.35|10670.04|10670.04|10670.04|10670.04|10669.35|10669.35|0
1649321620000|2022-04-07 08:53:40|10671.99|10671.99|10671.99|10671.99|10671.99|10671.99|10671.99|10671.99|0
1649321630000|2022-04-07 08:53:50|10671.01|10671.01|10671.36|10671.36|10671.36|10671.36|10671.01|10671.01|0
1649321660000|2022-04-07 08:54:20|10671.47|10671.47|10671.82|10671.82|10671.82|10671.82|10671.47|10671.47|0
1649321680000|2022-04-07 08:54:40|10672.43|10672.43|10672.02|10672.02|10672.43|10672.43|10671.95|10671.95|0
1649321690000|2022-04-07 08:54:50|10671.55|10671.55|10672.02|10672.02|10672.02|10672.02|10671.55|10671.55|0
1649321700000|2022-04-07 08:55:00|10671.76|10671.76|10672.02|10672.02|10672.02|10672.02|10671.76|10671.76|0
1649321710000|2022-04-07 08:55:10|10672.45|10672.45|10674.2|10674.2|10674.41|10674.41|10672.45|10672.45|0
1649321730000|2022-04-07 08:55:30|10674.07|10674.07|10674.28|10674.28|10674.62|10674.62|10674.07|10674.07|0
1649321740000|2022-04-07 08:55:40|10675.23|10675.23|10675.7|10675.7|10675.7|10675.7|10675.23|10675.23|0
1649321750000|2022-04-07 08:55:50|10675.91|10675.91|10676.03|10676.03|10676.03|10676.03|10675.91|10675.91|0
1649321760000|2022-04-07 08:56:00|10676.14|10676.14|10676.66|10676.66|10676.66|10676.66|10676.14|10676.14|0
1649321780000|2022-04-07 08:56:20|10676.43|10676.43|10676.75|10676.75|10676.75|10676.75|10676.43|10676.43|0
1649321790000|2022-04-07 08:56:30|10677.1|10677.1|10677.1|10677.1|10677.1|10677.1|10677.1|10677.1|0
1649321820000|2022-04-07 08:57:00|10676.12|10676.12|10677.1|10677.1|10677.1|10677.1|10676.12|10676.12|0
1649321830000|2022-04-07 08:57:10|10678.04|10678.04|10677.57|10677.57|10678.04|10678.04|10677.57|10677.57|0
1649321840000|2022-04-07 08:57:20|10677.97|10677.97|10678.61|10678.61|10678.61|10678.61|10677.97|10677.97|0
1649321850000|2022-04-07 08:57:30|10679.64|10679.64|10679.36|10679.36|10679.69|10679.69|10679.36|10679.36|0
1649321860000|2022-04-07 08:57:40|10678.97|10678.97|10678.49|10678.49|10678.97|10678.97|10678.49|10678.49|0
1649321870000|2022-04-07 08:57:50|10678.56|10678.56|10677.95|10677.95|10678.56|10678.56|10677.95|10677.95|0
1649321890000|2022-04-07 08:58:10|10678.22|10678.22|10678.29|10678.29|10678.29|10678.29|10678.22|10678.22|0
1649321900000|2022-04-07 08:58:20|10679.26|10679.26|10677.94|10677.94|10679.26|10679.26|10677.94|10677.94|0
1649321910000|2022-04-07 08:58:30|10678.29|10678.29|10677.81|10677.81|10678.29|10678.29|10677.81|10677.81|0
1649321920000|2022-04-07 08:58:40|10677.47|10677.47|10677.47|10677.47|10677.47|10677.47|10677.47|10677.47|0
1649321930000|2022-04-07 08:58:50|10677.34|10677.34|10677.57|10677.57|10677.57|10677.57|10677.09|10677.09|0
1649321940000|2022-04-07 08:59:00|10677.73|10677.73|10677.86|10677.86|10677.86|10677.86|10677.73|10677.73|0
1649321950000|2022-04-07 08:59:10|10675.9|10675.9|10676.88|10676.88|10676.88|10676.88|10675.9|10675.9|0
1649321960000|2022-04-07 08:59:20|10677.08|10677.08|10678.77|10678.77|10678.77|10678.77|10676.88|10676.88|0
1649321970000|2022-04-07 08:59:30|10677.8|10677.8|10677.3|10677.3|10678.07|10678.07|10677.3|10677.3|0
1649321980000|2022-04-07 08:59:40|10677.18|10677.18|10679.68|10679.68|10679.68|10679.68|10677.18|10677.18|0
1649321990000|2022-04-07 08:59:50|10680.11|10680.11|10680.11|10680.11|10680.11|10680.11|10680.11|10680.11|0
1649322000000|2022-04-07 09:00:00|10680.5|10680.5|10680.71|10680.71|10680.71|10680.71|10680.5|10680.5|0
1649322010000|2022-04-07 09:00:10|10680.64|10680.64|10681.91|10681.91|10681.91|10681.91|10680.64|10680.64|0
1649322020000|2022-04-07 09:00:20|10682.12|10682.12|10682.12|10682.12|10682.12|10682.12|10682.12|10682.12|0
1649322030000|2022-04-07 09:00:30|10681.62|10681.62|10681.9|10681.9|10681.9|10681.9|10681.46|10681.46|0
1649322040000|2022-04-07 09:00:40|10681.73|10681.73|10681.34|10681.34|10681.73|10681.73|10681.34|10681.34|0
1649322050000|2022-04-07 09:00:50|10681.68|10681.68|10683.68|10683.68|10683.68|10683.68|10681.68|10681.68|0
1649322060000|2022-04-07 09:01:00|10684.08|10684.08|10684.24|10684.24|10684.24|10684.24|10684.08|10684.08|0
1649322070000|2022-04-07 09:01:10|10683.9|10683.9|10685.82|10685.82|10685.82|10685.82|10683.9|10683.9|0
1649322080000|2022-04-07 09:01:20|10685.91|10685.91|10685.91|10685.91|10685.91|10685.91|10685.91|10685.91|0
1649322090000|2022-04-07 09:01:30|10686.39|10686.39|10686.39|10686.39|10686.39|10686.39|10686.39|10686.39|0
1649322100000|2022-04-07 09:01:40|10685.89|10685.89|10685.89|10685.89|10686|10686|10685.89|10685.89|0
1649322110000|2022-04-07 09:01:50|10686.86|10686.86|10686.86|10686.86|10686.86|10686.86|10686.86|10686.86|0
1649322120000|2022-04-07 09:02:00|10687.02|10687.02|10687.02|10687.02|10687.02|10687.02|10687.02|10687.02|0
1649322130000|2022-04-07 09:02:10|10687.15|10687.15|10687.15|10687.15|10687.15|10687.15|10687.15|10687.15|0
1649322140000|2022-04-07 09:02:20|10686.95|10686.95|10686.53|10686.53|10687.02|10687.02|10686.53|10686.53|0
1649322150000|2022-04-07 09:02:30|10687.22|10687.22|10688.54|10688.54|10688.54|10688.54|10687.22|10687.22|0
1649322180000|2022-04-07 09:03:00|10688.89|10688.89|10689.54|10689.54|10689.54|10689.54|10688.89|10688.89|0
1649322190000|2022-04-07 09:03:10|10687.59|10687.59|10688.06|10688.06|10688.06|10688.06|10687.59|10687.59|0
1649322200000|2022-04-07 09:03:20|10687.86|10687.86|10688.27|10688.27|10688.27|10688.27|10687.86|10687.86|0
1649322220000|2022-04-07 09:03:40|10687.8|10687.8|10687.6|10687.6|10687.8|10687.8|10687.6|10687.6|0
1649322230000|2022-04-07 09:03:50|10687.39|10687.39|10686.42|10686.42|10687.39|10687.39|10686.42|10686.42|0
1649322240000|2022-04-07 09:04:00|10685.94|10685.94|10685.27|10685.27|10685.94|10685.94|10685.27|10685.27|0
1649322270000|2022-04-07 09:04:30|10685.48|10685.48|10683.24|10683.24|10685.48|10685.48|10683.24|10683.24|0
1649322280000|2022-04-07 09:04:40|10682.68|10682.68|10680.53|10680.53|10682.68|10682.68|10680.53|10680.53|0
1649322290000|2022-04-07 09:04:50|10680.06|10680.06|10680.06|10680.06|10680.06|10680.06|10680.06|10680.06|0
1649322300000|2022-04-07 09:05:00|10679.94|10679.94|10679.82|10679.82|10679.94|10679.94|10679.82|10679.82|0
1649322310000|2022-04-07 09:05:10|10680.22|10680.22|10679.82|10679.82|10680.22|10680.22|10679.82|10679.82|0
1649322320000|2022-04-07 09:05:20|10679.62|10679.62|10679.83|10679.83|10679.83|10679.83|10679.62|10679.62|0
1649322330000|2022-04-07 09:05:30|10680.06|10680.06|10678.76|10678.76|10680.06|10680.06|10678.76|10678.76|0
1649322350000|2022-04-07 09:05:50|10678.07|10678.07|10678.07|10678.07|10678.07|10678.07|10678.07|10678.07|0
1649322370000|2022-04-07 09:06:10|10677.57|10677.57|10677.57|10677.57|10677.57|10677.57|10677.57|10677.57|0
1649322380000|2022-04-07 09:06:20|10677.17|10677.17|10677.17|10677.17|10677.17|10677.17|10677.17|10677.17|0
1649322390000|2022-04-07 09:06:30|10677.34|10677.34|10678.43|10678.43|10678.43|10678.43|10677.34|10677.34|0
1649322400000|2022-04-07 09:06:40|10677.48|10677.48|10677.83|10677.83|10677.83|10677.83|10677.48|10677.48|0
1649322410000|2022-04-07 09:06:50|10677.35|10677.35|10677.35|10677.35|10677.35|10677.35|10677.35|10677.35|0
1649322420000|2022-04-07 09:07:00|10677.83|10677.83|10677.83|10677.83|10677.83|10677.83|10677.83|10677.83|0
1649322430000|2022-04-07 09:07:10|10677.96|10677.96|10677.82|10677.82|10677.96|10677.96|10677.82|10677.82|0
1649322440000|2022-04-07 09:07:20|10677.3|10677.3|10676.19|10676.19|10677.56|10677.56|10676.19|10676.19|0
1649322450000|2022-04-07 09:07:30|10676.26|10676.26|10676.26|10676.26|10676.26|10676.26|10676.26|10676.26|0
1649322460000|2022-04-07 09:07:40|10675.48|10675.48|10675.48|10675.48|10675.48|10675.48|10675.48|10675.48|0
1649322470000|2022-04-07 09:07:50|10675.01|10675.01|10673.2|10673.2|10675.01|10675.01|10673|10673|0
1649322480000|2022-04-07 09:08:00|10672.22|10672.22|10672.02|10672.02|10672.29|10672.29|10672.02|10672.02|0
1649322490000|2022-04-07 09:08:10|10671.6|10671.6|10670.35|10670.35|10671.6|10671.6|10669.85|10669.85|0
1649322500000|2022-04-07 09:08:20|10669.85|10669.85|10670.79|10670.79|10670.79|10670.79|10669.85|10669.85|0
1649322510000|2022-04-07 09:08:30|10671.19|10671.19|10671.19|10671.19|10671.19|10671.19|10671.19|10671.19|0
1649322520000|2022-04-07 09:08:40|10671.82|10671.82|10671.82|10671.82|10671.82|10671.82|10671.82|10671.82|0
1649322530000|2022-04-07 09:08:50|10671.87|10671.87|10672.27|10672.27|10672.27|10672.27|10671.87|10671.87|0
1649322540000|2022-04-07 09:09:00|10674.35|10674.35|10675.43|10675.43|10675.43|10675.43|10674.35|10674.35|0
1649322550000|2022-04-07 09:09:10|10674.95|10674.95|10674.95|10674.95|10674.95|10674.95|10674.95|10674.95|0
1649322560000|2022-04-07 09:09:20|10674.32|10674.32|10674.32|10674.32|10674.32|10674.32|10674.32|10674.32|0
1649322570000|2022-04-07 09:09:30|10674.49|10674.49|10674.82|10674.82|10675.43|10675.43|10674.49|10674.49|0
1649322580000|2022-04-07 09:09:40|10674.61|10674.61|10674.87|10674.87|10675.26|10675.26|10674.49|10674.49|0
1649322610000|2022-04-07 09:10:10|10674.33|10674.33|10673.93|10673.93|10674.33|10674.33|10673.93|10673.93|0
1649322630000|2022-04-07 09:10:30|10674.06|10674.06|10674.06|10674.06|10674.06|10674.06|10674.06|10674.06|0
1649322640000|2022-04-07 09:10:40|10673.85|10673.85|10673.64|10673.64|10673.85|10673.85|10673.64|10673.64|0
1649322650000|2022-04-07 09:10:50|10673.33|10673.33|10673.76|10673.76|10673.76|10673.76|10673.33|10673.33|0
1649322660000|2022-04-07 09:11:00|10673.6|10673.6|10673.6|10673.6|10673.6|10673.6|10673.6|10673.6|0
1649322670000|2022-04-07 09:11:10|10672.65|10672.65|10670.45|10670.45|10672.65|10672.65|10670.45|10670.45|0
1649322680000|2022-04-07 09:11:20|10670.37|10670.37|10670.17|10670.17|10670.37|10670.37|10669.77|10669.77|0
1649322690000|2022-04-07 09:11:30|10669.82|10669.82|10670.19|10670.19|10670.19|10670.19|10669.82|10669.82|0
1649322700000|2022-04-07 09:11:40|10669.21|10669.21|10670.19|10670.19|10670.19|10670.19|10669.21|10669.21|0
1649322720000|2022-04-07 09:12:00|10670.12|10670.12|10670.12|10670.12|10670.12|10670.12|10670.12|10670.12|0
1649322730000|2022-04-07 09:12:10|10669.86|10669.86|10669.86|10669.86|10669.86|10669.86|10669.86|10669.86|0
1649322740000|2022-04-07 09:12:20|10669.47|10669.47|10669.47|10669.47|10669.47|10669.47|10669.47|10669.47|0
1649322760000|2022-04-07 09:12:40|10669.3|10669.3|10669.3|10669.3|10669.3|10669.3|10669.3|10669.3|0
1649322770000|2022-04-07 09:12:50|10668.95|10668.95|10668.56|10668.56|10669.42|10669.42|10668.45|10668.45|0
1649322790000|2022-04-07 09:13:10|10668.96|10668.96|10668.96|10668.96|10668.96|10668.96|10668.96|10668.96|0
1649322820000|2022-04-07 09:13:40|10669.43|10669.43|10669.43|10669.43|10669.43|10669.43|10669.43|10669.43|0
1649322840000|2022-04-07 09:14:00|10669.28|10669.28|10669.28|10669.28|10669.28|10669.28|10669.28|10669.28|0
1649322850000|2022-04-07 09:14:10|10669.43|10669.43|10668.06|10668.06|10669.43|10669.43|10668.06|10668.06|0
1649322870000|2022-04-07 09:14:30|10667.59|10667.59|10667.73|10667.73|10667.73|10667.73|10667.59|10667.59|0
1649322880000|2022-04-07 09:14:40|10667.89|10667.89|10669.2|10669.2|10669.2|10669.2|10667.89|10667.89|0
1649322890000|2022-04-07 09:14:50|10669.67|10669.67|10671.63|10671.63|10671.63|10671.63|10669.54|10669.54|0
1649322900000|2022-04-07 09:15:00|10671.2|10671.2|10671.89|10671.89|10671.89|10671.89|10671.2|10671.2|0
1649322920000|2022-04-07 09:15:20|10672.05|10672.05|10671.93|10671.93|10672.05|10672.05|10671.93|10671.93|0
1649322930000|2022-04-07 09:15:30|10671.58|10671.58|10671.64|10671.64|10671.71|10671.71|10671.58|10671.58|0
1649322960000|2022-04-07 09:16:00|10671.52|10671.52|10671.99|10671.99|10671.99|10671.99|10671.52|10671.52|0
1649322970000|2022-04-07 09:16:10|10672.39|10672.39|10673.49|10673.49|10674.09|10674.09|10672.39|10672.39|0
1649322990000|2022-04-07 09:16:30|10674.44|10674.44|10674.44|10674.44|10674.44|10674.44|10674.44|10674.44|0
1649323010000|2022-04-07 09:16:50|10674.91|10674.91|10674.44|10674.44|10674.91|10674.91|10674.44|10674.44|0
1649323020000|2022-04-07 09:17:00|10674.78|10674.78|10674.78|10674.78|10674.78|10674.78|10674.78|10674.78|0
1649323030000|2022-04-07 09:17:10|10674.91|10674.91|10674.91|10674.91|10674.91|10674.91|10674.91|10674.91|0
1649323040000|2022-04-07 09:17:20|10674.98|10674.98|10675.03|10675.03|10675.04|10675.04|10674.16|10674.16|0
1649323050000|2022-04-07 09:17:30|10676.45|10676.45|10677.24|10677.24|10677.37|10677.37|10676.45|10676.45|0
1649323060000|2022-04-07 09:17:40|10677.71|10677.71|10676.29|10676.29|10677.71|10677.71|10676.29|10676.29|0
1649323080000|2022-04-07 09:18:00|10676.52|10676.52|10676.06|10676.06|10676.52|10676.52|10676.06|10676.06|0
1649323090000|2022-04-07 09:18:10|10677.48|10677.48|10678.34|10678.34|10678.34|10678.34|10677.48|10677.48|0
1649323120000|2022-04-07 09:18:40|10677.94|10677.94|10677.52|10677.52|10677.94|10677.94|10677.52|10677.52|0
1649323130000|2022-04-07 09:18:50|10677.65|10677.65|10678.13|10678.13|10678.13|10678.13|10677.65|10677.65|0
1649323160000|2022-04-07 09:19:20|10678.28|10678.28|10679.22|10679.22|10679.22|10679.22|10678.28|10678.28|0
1649323170000|2022-04-07 09:19:30|10679.34|10679.34|10679.45|10679.45|10679.45|10679.45|10679.34|10679.34|0
1649323180000|2022-04-07 09:19:40|10679.39|10679.39|10679.39|10679.39|10679.39|10679.39|10679.39|10679.39|0
1649323200000|2022-04-07 09:20:00|10679.5|10679.5|10680.52|10680.52|10680.52|10680.52|10679.5|10679.5|0
1649323210000|2022-04-07 09:20:10|10680.54|10680.54|10680.54|10680.54|10680.54|10680.54|10680.54|10680.54|0
1649323220000|2022-04-07 09:20:20|10681.01|10681.01|10680.54|10680.54|10681.01|10681.01|10680.54|10680.54|0
1649323230000|2022-04-07 09:20:30|10682.49|10682.49|10684.42|10684.42|10684.42|10684.42|10682.49|10682.49|0
1649323240000|2022-04-07 09:20:40|10685.11|10685.11|10685.31|10685.31|10685.31|10685.31|10685.11|10685.11|0
1649323250000|2022-04-07 09:20:50|10685.72|10685.72|10686.39|10686.39|10686.39|10686.39|10685.51|10685.51|0
1649323260000|2022-04-07 09:21:00|10686.65|10686.65|10686.65|10686.65|10686.65|10686.65|10686.65|10686.65|0
1649323280000|2022-04-07 09:21:20|10687.11|10687.11|10689.06|10689.06|10689.06|10689.06|10687.11|10687.11|0
1649323290000|2022-04-07 09:21:30|10689.41|10689.41|10688.43|10688.43|10689.41|10689.41|10688.43|10688.43|0
1649323300000|2022-04-07 09:21:40|10688.55|10688.55|10688.55|10688.55|10688.55|10688.55|10688.55|10688.55|0
1649323320000|2022-04-07 09:22:00|10689.49|10689.49|10687.57|10687.57|10689.49|10689.49|10687.57|10687.57|0
1649323330000|2022-04-07 09:22:10|10687.7|10687.7|10687.46|10687.46|10688.03|10688.03|10687.46|10687.46|0
1649323340000|2022-04-07 09:22:20|10687.69|10687.69|10687.52|10687.52|10687.69|10687.69|10687.52|10687.52|0
1649323360000|2022-04-07 09:22:40|10687.78|10687.78|10689.72|10689.72|10690.01|10690.01|10687.3|10687.3|0
1649323370000|2022-04-07 09:22:50|10689.33|10689.33|10691.01|10691.01|10691.25|10691.25|10689.33|10689.33|0
1649323380000|2022-04-07 09:23:00|10691.16|10691.16|10692.31|10692.31|10692.31|10692.31|10690.98|10690.98|0
1649323390000|2022-04-07 09:23:10|10692.81|10692.81|10693.85|10693.85|10693.85|10693.85|10692.81|10692.81|0
1649323400000|2022-04-07 09:23:20|10694.27|10694.27|10695.24|10695.24|10695.24|10695.24|10694.27|10694.27|0
1649323410000|2022-04-07 09:23:30|10695.76|10695.76|10695.23|10695.23|10695.92|10695.92|10695.23|10695.23|0
1649323420000|2022-04-07 09:23:40|10695.7|10695.7|10694.92|10694.92|10695.86|10695.86|10694.92|10694.92|0
1649323430000|2022-04-07 09:23:50|10695.04|10695.04|10694.95|10694.95|10695.04|10695.04|10694.88|10694.88|0
1649323440000|2022-04-07 09:24:00|10695.03|10695.03|10695.03|10695.03|10695.03|10695.03|10695.03|10695.03|0
1649323450000|2022-04-07 09:24:10|10695.15|10695.15|10695.15|10695.15|10695.15|10695.15|10695.15|10695.15|0
1649323460000|2022-04-07 09:24:20|10694.82|10694.82|10694.82|10694.82|10694.82|10694.82|10694.82|10694.82|0
1649323470000|2022-04-07 09:24:30|10694.52|10694.52|10693.9|10693.9|10694.65|10694.65|10693.9|10693.9|0
1649323480000|2022-04-07 09:24:40|10694.38|10694.38|10694.38|10694.38|10694.38|10694.38|10694.38|10694.38|0
1649323490000|2022-04-07 09:24:50|10694.22|10694.22|10694.12|10694.12|10694.59|10694.59|10694.12|10694.12|0
1649323500000|2022-04-07 09:25:00|10693.64|10693.64|10693.17|10693.17|10693.64|10693.64|10693.17|10693.17|0
1649323510000|2022-04-07 09:25:10|10692.97|10692.97|10692.94|10692.94|10693.04|10693.04|10692.92|10692.92|0
1649323520000|2022-04-07 09:25:20|10692.1|10692.1|10692.1|10692.1|10692.1|10692.1|10692.1|10692.1|0
1649323530000|2022-04-07 09:25:30|10691.63|10691.63|10691.15|10691.15|10691.63|10691.63|10691.15|10691.15|0
1649323540000|2022-04-07 09:25:40|10690.68|10690.68|10690.68|10690.68|10690.68|10690.68|10690.68|10690.68|0
1649323560000|2022-04-07 09:26:00|10690.83|10690.83|10690.99|10690.99|10690.99|10690.99|10690.83|10690.83|0
1649323570000|2022-04-07 09:26:10|10691.96|10691.96|10691.96|10691.96|10691.96|10691.96|10691.96|10691.96|0
1649323580000|2022-04-07 09:26:20|10692.44|10692.44|10692.1|10692.1|10692.44|10692.44|10691.75|10691.75|0
1649323590000|2022-04-07 09:26:30|10691.7|10691.7|10692.57|10692.57|10692.57|10692.57|10691.7|10691.7|0
1649323600000|2022-04-07 09:26:40|10692.17|10692.17|10692.17|10692.17|10692.17|10692.17|10692.17|10692.17|0
1649323610000|2022-04-07 09:26:50|10692.01|10692.01|10692.01|10692.01|10692.01|10692.01|10692.01|10692.01|0
1649323620000|2022-04-07 09:27:00|10692.43|10692.43|10692.58|10692.58|10692.58|10692.58|10692.43|10692.43|0
1649323640000|2022-04-07 09:27:20|10692.46|10692.46|10692.46|10692.46|10692.46|10692.46|10692.46|10692.46|0
1649323650000|2022-04-07 09:27:30|10692.69|10692.69|10692.69|10692.69|10692.69|10692.69|10692.69|10692.69|0
1649323680000|2022-04-07 09:28:00|10692.8|10692.8|10692.33|10692.33|10692.8|10692.8|10692.33|10692.33|0
1649323690000|2022-04-07 09:28:10|10692.54|10692.54|10692.65|10692.65|10693.02|10693.02|10692.54|10692.54|0
1649323700000|2022-04-07 09:28:20|10693.63|10693.63|10693.63|10693.63|10693.63|10693.63|10693.63|10693.63|0
1649323710000|2022-04-07 09:28:30|10693.76|10693.76|10693.55|10693.55|10693.76|10693.76|10693.55|10693.55|0
1649323720000|2022-04-07 09:28:40|10693.72|10693.72|10693.72|10693.72|10693.72|10693.72|10693.72|10693.72|0
1649323730000|2022-04-07 09:28:50|10693.52|10693.52|10693.34|10693.34|10693.58|10693.58|10693.06|10693.06|0
1649323740000|2022-04-07 09:29:00|10692.87|10692.87|10693.03|10693.03|10693.03|10693.03|10692.87|10692.87|0
1649323750000|2022-04-07 09:29:10|10692.87|10692.87|10692.87|10692.87|10692.87|10692.87|10692.87|10692.87|0
1649323760000|2022-04-07 09:29:20|10693.03|10693.03|10693.03|10693.03|10693.03|10693.03|10693.03|10693.03|0
1649323780000|2022-04-07 09:29:40|10692.87|10692.87|10693.31|10693.31|10693.31|10693.31|10692.7|10692.7|0
1649323790000|2022-04-07 09:29:50|10693.51|10693.51|10696.08|10696.08|10696.77|10696.77|10693.51|10693.51|0
1649323800000|2022-04-07 09:30:00|10695.68|10695.68|10694.86|10694.86|10695.68|10695.68|10694.73|10694.73|0
1649323810000|2022-04-07 09:30:10|10694.66|10694.66|10694.63|10694.63|10694.86|10694.86|10694.63|10694.63|0
1649323820000|2022-04-07 09:30:20|10695.42|10695.42|10694.72|10694.72|10695.59|10695.59|10694.72|10694.72|0
1649323840000|2022-04-07 09:30:40|10695.66|10695.66|10695.66|10695.66|10695.66|10695.66|10695.66|10695.66|0
1649323860000|2022-04-07 09:31:00|10695.5|10695.5|10695.87|10695.87|10696.13|10696.13|10695.5|10695.5|0
1649323870000|2022-04-07 09:31:10|10696.82|10696.82|10698.32|10698.32|10698.32|10698.32|10696.82|10696.82|0
1649323880000|2022-04-07 09:31:20|10698.12|10698.12|10698.12|10698.12|10698.12|10698.12|10698.12|10698.12|0
1649323890000|2022-04-07 09:31:30|10699.06|10699.06|10698.59|10698.59|10699.06|10699.06|10698.59|10698.59|0
1649323900000|2022-04-07 09:31:40|10698.93|10698.93|10698.93|10698.93|10698.93|10698.93|10698.93|10698.93|0
1649323910000|2022-04-07 09:31:50|10698.6|10698.6|10698.6|10698.6|10698.6|10698.6|10698.6|10698.6|0
1649323920000|2022-04-07 09:32:00|10698.72|10698.72|10698.98|10698.98|10698.98|10698.98|10698.72|10698.72|0
1649323930000|2022-04-07 09:32:10|10699.1|10699.1|10699.89|10699.89|10699.89|10699.89|10699.1|10699.1|0
1649323940000|2022-04-07 09:32:20|10700.36|10700.36|10701.04|10701.04|10701.51|10701.51|10700.36|10700.36|0
1649323950000|2022-04-07 09:32:30|10701.51|10701.51|10700.6|10700.6|10702.49|10702.49|10700.54|10700.54|0
1649323960000|2022-04-07 09:32:40|10700.81|10700.81|10700.81|10700.81|10700.81|10700.81|10700.81|10700.81|0
1649323970000|2022-04-07 09:32:50|10701.07|10701.07|10701.07|10701.07|10701.07|10701.07|10701.07|10701.07|0
1649323980000|2022-04-07 09:33:00|10701.54|10701.54|10701.54|10701.54|10701.54|10701.54|10701.54|10701.54|0
1649324000000|2022-04-07 09:33:20|10701.96|10701.96|10702.53|10702.53|10702.53|10702.53|10701.96|10701.96|0
1649324010000|2022-04-07 09:33:30|10702.71|10702.71|10702.71|10702.71|10702.71|10702.71|10702.5|10702.5|0
1649324020000|2022-04-07 09:33:40|10702.83|10702.83|10702.62|10702.62|10702.83|10702.83|10702.41|10702.41|0
1649324030000|2022-04-07 09:33:50|10702.74|10702.74|10702.74|10702.74|10702.74|10702.74|10702.74|10702.74|0
1649324040000|2022-04-07 09:34:00|10702.26|10702.26|10701.79|10701.79|10702.26|10702.26|10701.79|10701.79|0
1649324050000|2022-04-07 09:34:10|10701.62|10701.62|10701.62|10701.62|10701.62|10701.62|10701.62|10701.62|0
1649324070000|2022-04-07 09:34:30|10702.14|10702.14|10702.35|10702.35|10702.35|10702.35|10702.14|10702.14|0
1649324080000|2022-04-07 09:34:40|10701.66|10701.66|10701.31|10701.31|10701.66|10701.66|10701.31|10701.31|0
1649324090000|2022-04-07 09:34:50|10702.26|10702.26|10703.05|10703.05|10703.23|10703.23|10702.26|10702.26|0
1649324100000|2022-04-07 09:35:00|10702.55|10702.55|10701.99|10701.99|10702.55|10702.55|10701.79|10701.79|0
1649324120000|2022-04-07 09:35:20|10702.49|10702.49|10702.59|10702.59|10702.59|10702.59|10702.49|10702.49|0
1649324130000|2022-04-07 09:35:30|10702.69|10702.69|10702.22|10702.22|10702.69|10702.69|10701.75|10701.75|0
1649324140000|2022-04-07 09:35:40|10702.02|10702.02|10702.96|10702.96|10702.96|10702.96|10702.02|10702.02|0
1649324150000|2022-04-07 09:35:50|10703.1|10703.1|10702.17|10702.17|10703.23|10703.23|10702.05|10702.05|0
1649324160000|2022-04-07 09:36:00|10701.19|10701.19|10702.17|10702.17|10702.17|10702.17|10701.19|10701.19|0
1649324170000|2022-04-07 09:36:10|10702.64|10702.64|10701.77|10701.77|10702.64|10702.64|10701.77|10701.77|0
1649324180000|2022-04-07 09:36:20|10702.24|10702.24|10702.04|10702.04|10702.24|10702.24|10702.04|10702.04|0
1649324190000|2022-04-07 09:36:30|10701.84|10701.84|10701.84|10701.84|10701.84|10701.84|10701.84|10701.84|0
1649324210000|2022-04-07 09:36:50|10702.23|10702.23|10702.03|10702.03|10702.23|10702.23|10702.03|10702.03|0
1649324230000|2022-04-07 09:37:10|10702.16|10702.16|10701.96|10701.96|10702.16|10702.16|10701.96|10701.96|0
1649324240000|2022-04-07 09:37:20|10702.05|10702.05|10702.05|10702.05|10702.05|10702.05|10702.05|10702.05|0
1649324250000|2022-04-07 09:37:30|10702.25|10702.25|10702.46|10702.46|10702.46|10702.46|10702.25|10702.25|0
1649324260000|2022-04-07 09:37:40|10702.26|10702.26|10702.02|10702.02|10702.46|10702.46|10701.62|10701.62|0
1649324270000|2022-04-07 09:37:50|10701.61|10701.61|10701.82|10701.82|10701.82|10701.82|10701.61|10701.61|0
1649324290000|2022-04-07 09:38:10|10701.62|10701.62|10703.39|10703.39|10703.81|10703.81|10701.62|10701.62|0
1649324300000|2022-04-07 09:38:20|10702.92|10702.92|10702.54|10702.54|10703.39|10703.39|10702.54|10702.54|0
1649324310000|2022-04-07 09:38:30|10702.02|10702.02|10701.04|10701.04|10702.02|10702.02|10701.04|10701.04|0
1649324320000|2022-04-07 09:38:40|10700.84|10700.84|10701.05|10701.05|10701.05|10701.05|10700.84|10700.84|0
1649324330000|2022-04-07 09:38:50|10700.94|10700.94|10700.82|10700.82|10700.94|10700.94|10700.82|10700.82|0
1649324340000|2022-04-07 09:39:00|10701.02|10701.02|10700.69|10700.69|10701.02|10701.02|10700.69|10700.69|0
1649324350000|2022-04-07 09:39:10|10700.53|10700.53|10700.53|10700.53|10700.53|10700.53|10700.53|10700.53|0
1649324360000|2022-04-07 09:39:20|10700.33|10700.33|10700.53|10700.53|10700.53|10700.53|10700.33|10700.33|0
1649324370000|2022-04-07 09:39:30|10700.37|10700.37|10700.37|10700.37|10700.37|10700.37|10700.37|10700.37|0
1649324390000|2022-04-07 09:39:50|10699.96|10699.96|10699.49|10699.49|10699.96|10699.96|10699.49|10699.49|0
1649324400000|2022-04-07 09:40:00|10699.96|10699.96|10699.87|10699.87|10701.08|10701.08|10699.87|10699.87|0
1649324410000|2022-04-07 09:40:10|10699.64|10699.64|10699.64|10699.64|10699.64|10699.64|10699.64|10699.64|0
1649324420000|2022-04-07 09:40:20|10700.04|10700.04|10700.04|10700.04|10700.04|10700.04|10700.04|10700.04|0
1649324430000|2022-04-07 09:40:30|10700.17|10700.17|10700.24|10700.24|10700.73|10700.73|10700.17|10700.17|0
1649324440000|2022-04-07 09:40:40|10700.41|10700.41|10700.13|10700.13|10700.41|10700.41|10700.13|10700.13|0
1649324450000|2022-04-07 09:40:50|10699.94|10699.94|10699.94|10699.94|10699.94|10699.94|10699.94|10699.94|0
1649324460000|2022-04-07 09:41:00|10700.13|10700.13|10700.25|10700.25|10700.25|10700.25|10700.13|10700.13|0
1649324470000|2022-04-07 09:41:10|10699.56|10699.56|10696.76|10696.76|10699.56|10699.56|10696.76|10696.76|0
1649324480000|2022-04-07 09:41:20|10696.28|10696.28|10694.92|10694.92|10696.28|10696.28|10694.92|10694.92|0
1649324500000|2022-04-07 09:41:40|10695.32|10695.32|10695.32|10695.32|10695.32|10695.32|10695.32|10695.32|0
1649324510000|2022-04-07 09:41:50|10695.71|10695.71|10695.71|10695.71|10695.71|10695.71|10695.71|10695.71|0
1649324520000|2022-04-07 09:42:00|10694.68|10694.68|10693.99|10693.99|10694.68|10694.68|10693.99|10693.99|0
1649324530000|2022-04-07 09:42:10|10693.65|10693.65|10693.17|10693.17|10693.99|10693.99|10693.17|10693.17|0
1649324540000|2022-04-07 09:42:20|10692.7|10692.7|10693.39|10693.39|10693.39|10693.39|10692.7|10692.7|0
1649324560000|2022-04-07 09:42:40|10693.55|10693.55|10693.55|10693.55|10693.55|10693.55|10693.55|10693.55|0
1649324570000|2022-04-07 09:42:50|10693.75|10693.75|10693.82|10693.82|10694.8|10694.8|10693.75|10693.75|0
1649324590000|2022-04-07 09:43:10|10694.29|10694.29|10695.8|10695.8|10695.8|10695.8|10693.85|10693.85|0
1649324600000|2022-04-07 09:43:20|10695.33|10695.33|10695.33|10695.33|10695.33|10695.33|10695.33|10695.33|0
1649324610000|2022-04-07 09:43:30|10695.17|10695.17|10695|10695|10695.34|10695.34|10695|10695|0
1649324620000|2022-04-07 09:43:40|10694.58|10694.58|10694.58|10694.58|10694.58|10694.58|10694.58|10694.58|0
1649324630000|2022-04-07 09:43:50|10695.21|10695.21|10695.21|10695.21|10695.21|10695.21|10695.21|10695.21|0
1649324640000|2022-04-07 09:44:00|10695.04|10695.04|10695.04|10695.04|10695.04|10695.04|10695.04|10695.04|0
1649324650000|2022-04-07 09:44:10|10694.71|10694.71|10694.71|10694.71|10694.71|10694.71|10694.71|10694.71|0
1649324660000|2022-04-07 09:44:20|10695.06|10695.06|10694.89|10694.89|10695.06|10695.06|10694.89|10694.89|0
1649324680000|2022-04-07 09:44:40|10694.36|10694.36|10694.24|10694.24|10694.36|10694.36|10694.24|10694.24|0
1649324690000|2022-04-07 09:44:50|10694.13|10694.13|10693.78|10693.78|10694.13|10694.13|10693.78|10693.78|0
1649324700000|2022-04-07 09:45:00|10694.11|10694.11|10694.09|10694.09|10694.28|10694.28|10694.09|10694.09|0
1649324710000|2022-04-07 09:45:10|10694.26|10694.26|10693.78|10693.78|10694.26|10694.26|10693.78|10693.78|0
1649324720000|2022-04-07 09:45:20|10693.99|10693.99|10693.78|10693.78|10693.99|10693.99|10693.78|10693.78|0
1649324740000|2022-04-07 09:45:40|10691.82|10691.82|10691.82|10691.82|10691.82|10691.82|10691.82|10691.82|0
1649324760000|2022-04-07 09:46:00|10690.98|10690.98|10690.98|10690.98|10690.98|10690.98|10690.98|10690.98|0
1649324780000|2022-04-07 09:46:20|10691.45|10691.45|10691.45|10691.45|10691.45|10691.45|10691.45|10691.45|0
1649324790000|2022-04-07 09:46:30|10691.95|10691.95|10691.95|10691.95|10691.95|10691.95|10691.95|10691.95|0
1649324800000|2022-04-07 09:46:40|10692.14|10692.14|10693.12|10693.12|10693.12|10693.12|10692.14|10692.14|0
1649324810000|2022-04-07 09:46:50|10692.9|10692.9|10692.9|10692.9|10692.9|10692.9|10692.9|10692.9|0
1649324840000|2022-04-07 09:47:20|10691.93|10691.93|10688.59|10688.59|10691.93|10691.93|10688.59|10688.59|0
1649324850000|2022-04-07 09:47:30|10688.72|10688.72|10688.55|10688.55|10688.72|10688.72|10687.74|10687.74|0
1649324860000|2022-04-07 09:47:40|10688.67|10688.67|10689.42|10689.42|10689.42|10689.42|10688.5|10688.5|0
1649324870000|2022-04-07 09:47:50|10689.02|10689.02|10689.62|10689.62|10689.62|10689.62|10689.02|10689.02|0
1649324880000|2022-04-07 09:48:00|10690.09|10690.09|10690.09|10690.09|10690.09|10690.09|10690.09|10690.09|0
1649324890000|2022-04-07 09:48:10|10689.98|10689.98|10689.58|10689.58|10689.98|10689.98|10689.58|10689.58|0
1649324900000|2022-04-07 09:48:20|10689.08|10689.08|10689.47|10689.47|10689.47|10689.47|10689.08|10689.08|0
1649324910000|2022-04-07 09:48:30|10689.87|10689.87|10687.92|10687.92|10689.87|10689.87|10687.92|10687.92|0
1649324920000|2022-04-07 09:48:40|10687.78|10687.78|10687.78|10687.78|10687.78|10687.78|10687.78|10687.78|0
1649324940000|2022-04-07 09:49:00|10689.73|10689.73|10689.52|10689.52|10689.73|10689.73|10689.52|10689.52|0
1649324950000|2022-04-07 09:49:10|10689.87|10689.87|10690.13|10690.13|10690.13|10690.13|10689.87|10689.87|0
1649324960000|2022-04-07 09:49:20|10690.39|10690.39|10690.39|10690.39|10690.39|10690.39|10690.39|10690.39|0
1649324980000|2022-04-07 09:49:40|10690.6|10690.6|10690.81|10690.81|10690.81|10690.81|10690.6|10690.6|0
1649324990000|2022-04-07 09:49:50|10690.6|10690.6|10690.6|10690.6|10690.6|10690.6|10690.6|10690.6|0
1649325000000|2022-04-07 09:50:00|10690.39|10690.39|10690.39|10690.39|10690.39|10690.39|10690.39|10690.39|0
1649325020000|2022-04-07 09:50:20|10689.41|10689.41|10689.41|10689.41|10689.41|10689.41|10689.41|10689.41|0
1649325060000|2022-04-07 09:51:00|10689.53|10689.53|10689.4|10689.4|10689.87|10689.87|10689.4|10689.4|0
1649325070000|2022-04-07 09:51:10|10688.89|10688.89|10688.89|10688.89|10688.89|10688.89|10688.89|10688.89|0
1649325090000|2022-04-07 09:51:30|10687.92|10687.92|10688.76|10688.76|10688.76|10688.76|10687.78|10687.78|0
1649325110000|2022-04-07 09:51:50|10689.23|10689.23|10689.23|10689.23|10689.23|10689.23|10689.23|10689.23|0
1649325120000|2022-04-07 09:52:00|10688.76|10688.76|10688.76|10688.76|10688.76|10688.76|10688.76|10688.76|0
1649325130000|2022-04-07 09:52:10|10688.89|10688.89|10688.66|10688.66|10688.89|10688.89|10688.09|10688.09|0
1649325140000|2022-04-07 09:52:20|10688.26|10688.26|10689.26|10689.26|10689.66|10689.66|10688.26|10688.26|0
1649325150000|2022-04-07 09:52:30|10688.95|10688.95|10689.16|10689.16|10689.36|10689.36|10688.95|10688.95|0
1649325170000|2022-04-07 09:52:50|10688.82|10688.82|10688.9|10688.9|10688.98|10688.98|10688.82|10688.82|0
1649325180000|2022-04-07 09:53:00|10688.78|10688.78|10688.55|10688.55|10688.78|10688.78|10688.55|10688.55|0
1649325190000|2022-04-07 09:53:10|10688.76|10688.76|10688.76|10688.76|10688.76|10688.76|10688.76|10688.76|0
1649325210000|2022-04-07 09:53:30|10688.88|10688.88|10688.67|10688.67|10689.08|10689.08|10688.67|10688.67|0
1649325230000|2022-04-07 09:53:50|10688.27|10688.27|10688.07|10688.07|10688.27|10688.27|10687.67|10687.67|0
1649325240000|2022-04-07 09:54:00|10688.67|10688.67|10687.7|10687.7|10688.67|10688.67|10687.7|10687.7|0
1649325250000|2022-04-07 09:54:10|10687.86|10687.86|10689.36|10689.36|10689.36|10689.36|10687.6|10687.6|0
1649325270000|2022-04-07 09:54:30|10689.15|10689.15|10689.15|10689.15|10689.15|10689.15|10689.15|10689.15|0
1649325280000|2022-04-07 09:54:40|10691.44|10691.44|10691.64|10691.64|10691.64|10691.64|10690.46|10690.46|0
1649325290000|2022-04-07 09:54:50|10691.43|10691.43|10691.43|10691.43|10691.43|10691.43|10691.43|10691.43|0
1649325330000|2022-04-07 09:55:30|10691.66|10691.66|10691.66|10691.66|10691.66|10691.66|10691.66|10691.66|0
1649325360000|2022-04-07 09:56:00|10691.4|10691.4|10692.72|10692.72|10693.2|10693.2|10691.4|10691.4|0
1649325370000|2022-04-07 09:56:10|10693.52|10693.52|10694.76|10694.76|10694.76|10694.76|10693.04|10693.04|0
1649325380000|2022-04-07 09:56:20|10694.36|10694.36|10696.27|10696.27|10696.27|10696.27|10694.36|10694.36|0
1649325400000|2022-04-07 09:56:40|10696.51|10696.51|10697|10697|10697|10697|10696.39|10696.39|0
1649325410000|2022-04-07 09:56:50|10697.47|10697.47|10698.45|10698.45|10698.45|10698.45|10697.47|10697.47|0
1649325430000|2022-04-07 09:57:10|10699.14|10699.14|10699.14|10699.14|10699.14|10699.14|10699.14|10699.14|0
1649325480000|2022-04-07 09:58:00|10701.09|10701.09|10701.09|10701.09|10701.09|10701.09|10701.09|10701.09|0
1649325490000|2022-04-07 09:58:10|10700.83|10700.83|10700.83|10700.83|10700.83|10700.83|10700.83|10700.83|0
1649325500000|2022-04-07 09:58:20|10700.71|10700.71|10700.71|10700.71|10700.71|10700.71|10700.71|10700.71|0
1649325510000|2022-04-07 09:58:30|10701.68|10701.68|10702.16|10702.16|10702.16|10702.16|10701.68|10701.68|0
1649325530000|2022-04-07 09:58:50|10702.28|10702.28|10702.28|10702.28|10702.28|10702.28|10702.28|10702.28|0
1649325540000|2022-04-07 09:59:00|10702.16|10702.16|10702.16|10702.16|10702.16|10702.16|10702.16|10702.16|0
1649325560000|2022-04-07 09:59:20|10702.49|10702.49|10701.78|10701.78|10702.76|10702.76|10701.78|10701.78|0
1649325570000|2022-04-07 09:59:30|10701.5|10701.5|10700.05|10700.05|10701.5|10701.5|10700.05|10700.05|0
1649325580000|2022-04-07 09:59:40|10700.45|10700.45|10700.84|10700.84|10700.84|10700.84|10700.45|10700.45|0
1649325600000|2022-04-07 10:00:00|10700.32|10700.32|10699.39|10699.39|10700.32|10700.32|10699.39|10699.39|0
1649325610000|2022-04-07 10:00:10|10698.92|10698.92|10698.92|10698.92|10698.92|10698.92|10698.92|10698.92|0
1649325620000|2022-04-07 10:00:20|10699.04|10699.04|10699.04|10699.04|10699.04|10699.04|10699.04|10699.04|0
1649325630000|2022-04-07 10:00:30|10699.16|10699.16|10699.16|10699.16|10699.16|10699.16|10699.16|10699.16|0
1649325640000|2022-04-07 10:00:40|10699.04|10699.04|10699.04|10699.04|10699.04|10699.04|10699.04|10699.04|0
1649325650000|2022-04-07 10:00:50|10700.01|10700.01|10700.41|10700.41|10700.41|10700.41|10700.01|10700.01|0
1649325660000|2022-04-07 10:01:00|10701.02|10701.02|10701.02|10701.02|10701.02|10701.02|10701.02|10701.02|0
1649325680000|2022-04-07 10:01:20|10701|10701|10701.21|10701.21|10701.21|10701.21|10700.89|10700.89|0
1649325690000|2022-04-07 10:01:30|10702.15|10702.15|10702.15|10702.15|10702.15|10702.15|10702.15|10702.15|0
1649325700000|2022-04-07 10:01:40|10702.65|10702.65|10703.17|10703.17|10703.17|10703.17|10702.65|10702.65|0
1649325710000|2022-04-07 10:01:50|10703.33|10703.33|10703.54|10703.54|10703.54|10703.54|10703.33|10703.33|0
1649325720000|2022-04-07 10:02:00|10704.01|10704.01|10704.01|10704.01|10704.01|10704.01|10704.01|10704.01|0
1649325730000|2022-04-07 10:02:10|10704.14|10704.14|10704.14|10704.14|10704.93|10704.93|10703.74|10703.74|0
1649325750000|2022-04-07 10:02:30|10703.98|10703.98|10705.03|10705.03|10705.03|10705.03|10703.98|10703.98|0
1649325770000|2022-04-07 10:02:50|10705.17|10705.17|10705.17|10705.17|10705.17|10705.17|10705.17|10705.17|0
1649325780000|2022-04-07 10:03:00|10704.77|10704.77|10706.37|10706.37|10706.61|10706.61|10704.77|10704.77|0
1649325790000|2022-04-07 10:03:10|10708.33|10708.33|10709.75|10709.75|10709.91|10709.91|10708.33|10708.33|0
1649325800000|2022-04-07 10:03:20|10710.22|10710.22|10710.84|10710.84|10710.84|10710.84|10710.22|10710.22|0
1649325810000|2022-04-07 10:03:30|10710.63|10710.63|10710.29|10710.29|10710.63|10710.63|10710.29|10710.29|0
1649325820000|2022-04-07 10:03:40|10710.46|10710.46|10710.88|10710.88|10711.08|10711.08|10710.46|10710.46|0
1649325830000|2022-04-07 10:03:50|10710.76|10710.76|10710.55|10710.55|10710.76|10710.76|10710.55|10710.55|0
1649325840000|2022-04-07 10:04:00|10710.08|10710.08|10710.08|10710.08|10710.08|10710.08|10710.08|10710.08|0
1649325860000|2022-04-07 10:04:20|10709.68|10709.68|10710.01|10710.01|10710.01|10710.01|10709.68|10709.68|0
1649325870000|2022-04-07 10:04:30|10709.69|10709.69|10710.84|10710.84|10711.82|10711.82|10709.69|10709.69|0
1649325880000|2022-04-07 10:04:40|10709.86|10709.86|10709.7|10709.7|10709.86|10709.86|10709.7|10709.7|0
1649325900000|2022-04-07 10:05:00|10709.23|10709.23|10709.23|10709.23|10709.23|10709.23|10709.23|10709.23|0
1649325910000|2022-04-07 10:05:10|10709.62|10709.62|10710|10710|10710|10710|10709.6|10709.6|0
1649325920000|2022-04-07 10:05:20|10709.86|10709.86|10710.34|10710.34|10710.34|10710.34|10709.86|10709.86|0
1649325950000|2022-04-07 10:05:50|10710.26|10710.26|10709.86|10709.86|10710.26|10710.26|10709.86|10709.86|0
1649325960000|2022-04-07 10:06:00|10708.89|10708.89|10708.95|10708.95|10708.95|10708.95|10708.89|10708.89|0
1649325980000|2022-04-07 10:06:20|10708.79|10708.79|10708.79|10708.79|10708.79|10708.79|10708.79|10708.79|0
1649326020000|2022-04-07 10:07:00|10708.31|10708.31|10708.31|10708.31|10708.31|10708.31|10708.31|10708.31|0
1649326040000|2022-04-07 10:07:20|10707.92|10707.92|10707.92|10707.92|10707.92|10707.92|10707.92|10707.92|0
1649326060000|2022-04-07 10:07:40|10708.39|10708.39|10708.39|10708.39|10708.39|10708.39|10708.39|10708.39|0
1649326070000|2022-04-07 10:07:50|10708.27|10708.27|10708.27|10708.27|10708.27|10708.27|10708.27|10708.27|0
1649326080000|2022-04-07 10:08:00|10708.39|10708.39|10708.72|10708.72|10708.72|10708.72|10708.39|10708.39|0
1649326090000|2022-04-07 10:08:10|10708.59|10708.59|10708.2|10708.2|10708.8|10708.8|10708.2|10708.2|0
1649326100000|2022-04-07 10:08:20|10708.41|10708.41|10707.9|10707.9|10708.41|10708.41|10707.9|10707.9|0
1649326110000|2022-04-07 10:08:30|10708.85|10708.85|10708.85|10708.85|10708.85|10708.85|10708.85|10708.85|0
1649326130000|2022-04-07 10:08:50|10709.35|10709.35|10709.35|10709.35|10709.35|10709.35|10709.35|10709.35|0
1649326140000|2022-04-07 10:09:00|10709.83|10709.83|10709.83|10709.83|10709.83|10709.83|10709.83|10709.83|0
1649326150000|2022-04-07 10:09:10|10709.62|10709.62|10709.42|10709.42|10709.62|10709.62|10709.42|10709.42|0
1649326160000|2022-04-07 10:09:20|10708.47|10708.47|10707.53|10707.53|10708.47|10708.47|10707.53|10707.53|0
1649326170000|2022-04-07 10:09:30|10707.62|10707.62|10704.72|10704.72|10707.62|10707.62|10704.72|10704.72|0
1649326200000|2022-04-07 10:10:00|10703.74|10703.74|10703.63|10703.63|10703.74|10703.74|10703.63|10703.63|0
1649326210000|2022-04-07 10:10:10|10702.65|10702.65|10702.65|10702.65|10702.65|10702.65|10702.65|10702.65|0
1649326220000|2022-04-07 10:10:20|10703.12|10703.12|10703.6|10703.6|10703.6|10703.6|10703.12|10703.12|0
1649326230000|2022-04-07 10:10:30|10704.07|10704.07|10704.07|10704.07|10704.07|10704.07|10704.07|10704.07|0
1649326260000|2022-04-07 10:11:00|10703.6|10703.6|10703.12|10703.12|10703.6|10703.6|10703.12|10703.12|0
1649326270000|2022-04-07 10:11:10|10702.92|10702.92|10703.15|10703.15|10703.15|10703.15|10702.92|10702.92|0
1649326280000|2022-04-07 10:11:20|10703.63|10703.63|10703.63|10703.63|10703.63|10703.63|10703.63|10703.63|0
1649326310000|2022-04-07 10:11:50|10703.97|10703.97|10703.97|10703.97|10703.97|10703.97|10703.97|10703.97|0
1649326320000|2022-04-07 10:12:00|10703.82|10703.82|10704.3|10704.3|10704.3|10704.3|10703.82|10703.82|0
1649326340000|2022-04-07 10:12:20|10704.53|10704.53|10703.23|10703.23|10704.53|10704.53|10702.84|10702.84|0
1649326350000|2022-04-07 10:12:30|10703.63|10703.63|10704.03|10704.03|10704.03|10704.03|10703.63|10703.63|0
1649326370000|2022-04-07 10:12:50|10703.82|10703.82|10703.82|10703.82|10703.82|10703.82|10703.82|10703.82|0
1649326380000|2022-04-07 10:13:00|10704.29|10704.29|10705.91|10705.91|10706.24|10706.24|10704.29|10704.29|0
1649326400000|2022-04-07 10:13:20|10706.11|10706.11|10706.11|10706.11|10706.11|10706.11|10706.11|10706.11|0
1649326410000|2022-04-07 10:13:30|10706.32|10706.32|10706.66|10706.66|10706.66|10706.66|10706.32|10706.32|0
1649326440000|2022-04-07 10:14:00|10706.71|10706.71|10706.91|10706.91|10706.91|10706.91|10706.71|10706.71|0
1649326450000|2022-04-07 10:14:10|10707.04|10707.04|10707.39|10707.39|10707.39|10707.39|10707.04|10707.04|0
1649326460000|2022-04-07 10:14:20|10708.36|10708.36|10708.36|10708.36|10708.36|10708.36|10708.36|10708.36|0
1649326480000|2022-04-07 10:14:40|10709.87|10709.87|10712.23|10712.23|10712.23|10712.23|10709.87|10709.87|0
1649326490000|2022-04-07 10:14:50|10713.21|10713.21|10713.84|10713.84|10713.84|10713.84|10713.21|10713.21|0
1649326500000|2022-04-07 10:15:00|10716.21|10716.21|10716.21|10716.21|10716.21|10716.21|10716.21|10716.21|0
1649326510000|2022-04-07 10:15:10|10716.28|10716.28|10717.47|10717.47|10717.47|10717.47|10716.28|10716.28|0
1649326520000|2022-04-07 10:15:20|10717.56|10717.56|10717.45|10717.45|10717.56|10717.56|10717.45|10717.45|0
1649326530000|2022-04-07 10:15:30|10717.92|10717.92|10717.92|10717.92|10717.92|10717.92|10717.66|10717.66|0
1649326540000|2022-04-07 10:15:40|10717.71|10717.71|10718.27|10718.27|10718.27|10718.27|10717.71|10717.71|0
1649326550000|2022-04-07 10:15:50|10718.06|10718.06|10718.06|10718.06|10718.06|10718.06|10718.06|10718.06|0
1649326560000|2022-04-07 10:16:00|10719|10719|10719.91|10719.91|10719.91|10719.91|10719|10719|0
1649326570000|2022-04-07 10:16:10|10720.89|10720.89|10720.89|10720.89|10720.89|10720.89|10720.89|10720.89|0
1649326580000|2022-04-07 10:16:20|10720.54|10720.54|10720.83|10720.83|10720.94|10720.94|10720.54|10720.54|0
1649326590000|2022-04-07 10:16:30|10721.77|10721.77|10722.1|10722.1|10722.1|10722.1|10721.77|10721.77|0
1649326600000|2022-04-07 10:16:40|10722.15|10722.15|10722.27|10722.27|10722.27|10722.27|10722.15|10722.15|0
1649326620000|2022-04-07 10:17:00|10725.1|10725.1|10725.58|10725.58|10725.58|10725.58|10725.1|10725.1|0
1649326630000|2022-04-07 10:17:10|10724.63|10724.63|10725.1|10725.1|10725.1|10725.1|10724.16|10724.16|0
1649326640000|2022-04-07 10:17:20|10724.63|10724.63|10726.11|10726.11|10726.59|10726.59|10724.63|10724.63|0
1649326680000|2022-04-07 10:18:00|10725.64|10725.64|10725.64|10725.64|10725.64|10725.64|10725.64|10725.64|0
1649326690000|2022-04-07 10:18:10|10725.51|10725.51|10725.51|10725.51|10725.51|10725.51|10725.51|10725.51|0
1649326700000|2022-04-07 10:18:20|10725.04|10725.04|10725.04|10725.04|10725.04|10725.04|10725.04|10725.04|0
1649326710000|2022-04-07 10:18:30|10724.57|10724.57|10723.21|10723.21|10724.57|10724.57|10723.21|10723.21|0
1649326720000|2022-04-07 10:18:40|10723.33|10723.33|10723.76|10723.76|10724.02|10724.02|10723.33|10723.33|0
1649326730000|2022-04-07 10:18:50|10723.89|10723.89|10724.12|10724.12|10724.12|10724.12|10723.89|10723.89|0
1649326750000|2022-04-07 10:19:10|10724.59|10724.59|10724.59|10724.59|10724.59|10724.59|10724.59|10724.59|0
1649326770000|2022-04-07 10:19:30|10725.07|10725.07|10725.07|10725.07|10725.07|10725.07|10725.07|10725.07|0
1649326780000|2022-04-07 10:19:40|10725.46|10725.46|10725.46|10725.46|10725.46|10725.46|10725.46|10725.46|0
1649326810000|2022-04-07 10:20:10|10724.49|10724.49|10723.51|10723.51|10724.49|10724.49|10723.51|10723.51|0
1649326840000|2022-04-07 10:20:40|10723.67|10723.67|10723.79|10723.79|10723.79|10723.79|10723.67|10723.67|0
1649326860000|2022-04-07 10:21:00|10723.32|10723.32|10723.06|10723.06|10723.32|10723.32|10722.84|10722.84|0
1649326870000|2022-04-07 10:21:10|10723.22|10723.22|10724.07|10724.07|10724.07|10724.07|10723.22|10723.22|0
1649326880000|2022-04-07 10:21:20|10724.68|10724.68|10725.08|10725.08|10725.08|10725.08|10724.68|10724.68|0
1649326900000|2022-04-07 10:21:40|10725.55|10725.55|10725.95|10725.95|10725.95|10725.95|10725.55|10725.55|0
1649326910000|2022-04-07 10:21:50|10726.15|10726.15|10726.15|10726.15|10726.15|10726.15|10726.15|10726.15|0
1649326920000|2022-04-07 10:22:00|10727.13|10727.13|10727.13|10727.13|10727.13|10727.13|10727.13|10727.13|0
1649326930000|2022-04-07 10:22:10|10727.05|10727.05|10727.43|10727.43|10727.43|10727.43|10727.05|10727.05|0
1649326940000|2022-04-07 10:22:20|10727.54|10727.54|10727.54|10727.54|10727.54|10727.54|10727.54|10727.54|0
1649326950000|2022-04-07 10:22:30|10727.15|10727.15|10728.43|10728.43|10728.43|10728.43|10726.54|10726.54|0
1649326960000|2022-04-07 10:22:40|10728.55|10728.55|10728.38|10728.38|10728.55|10728.55|10728.38|10728.38|0
1649326980000|2022-04-07 10:23:00|10728.32|10728.32|10726.65|10726.65|10728.32|10728.32|10726.65|10726.65|0
1649326990000|2022-04-07 10:23:10|10728.07|10728.07|10727.64|10727.64|10728.41|10728.41|10727.64|10727.64|0
1649327000000|2022-04-07 10:23:20|10727.38|10727.38|10727.38|10727.38|10727.38|10727.38|10727.38|10727.38|0
1649327020000|2022-04-07 10:23:40|10727.48|10727.48|10727.54|10727.54|10727.54|10727.54|10727.31|10727.31|0
1649327050000|2022-04-07 10:24:10|10728.06|10728.06|10728.27|10728.27|10728.27|10728.27|10728.06|10728.06|0
1649327060000|2022-04-07 10:24:20|10728.1|10728.1|10728.1|10728.1|10728.1|10728.1|10728.1|10728.1|0
1649327080000|2022-04-07 10:24:40|10728.36|10728.36|10728.36|10728.36|10728.36|10728.36|10728.36|10728.36|0
1649327100000|2022-04-07 10:25:00|10727.86|10727.86|10727.38|10727.38|10727.86|10727.86|10727.35|10727.35|0
1649327110000|2022-04-07 10:25:10|10727.88|10727.88|10727.49|10727.49|10727.88|10727.88|10727.49|10727.49|0
1649327120000|2022-04-07 10:25:20|10727.37|10727.37|10726.97|10726.97|10727.37|10727.37|10726.97|10726.97|0
1649327130000|2022-04-07 10:25:30|10726.84|10726.84|10727.78|10727.78|10727.78|10727.78|10726.84|10726.84|0
1649327140000|2022-04-07 10:25:40|10727.31|10727.31|10724.7|10724.7|10727.31|10727.31|10724.7|10724.7|0
1649327150000|2022-04-07 10:25:50|10724.23|10724.23|10723.88|10723.88|10724.36|10724.36|10723.88|10723.88|0
1649327170000|2022-04-07 10:26:10|10723.68|10723.68|10723.88|10723.88|10723.88|10723.88|10723.68|10723.68|0
1649327180000|2022-04-07 10:26:20|10724.07|10724.07|10724.07|10724.07|10724.07|10724.07|10724.07|10724.07|0
1649327190000|2022-04-07 10:26:30|10723.94|10723.94|10723.73|10723.73|10723.94|10723.94|10723.73|10723.73|0
1649327200000|2022-04-07 10:26:40|10723.55|10723.55|10723.55|10723.55|10723.55|10723.55|10723.55|10723.55|0
1649327210000|2022-04-07 10:26:50|10724.52|10724.52|10724.52|10724.52|10724.52|10724.52|10724.52|10724.52|0
1649327230000|2022-04-07 10:27:10|10724.87|10724.87|10724.87|10724.87|10724.87|10724.87|10724.87|10724.87|0
1649327240000|2022-04-07 10:27:20|10725.84|10725.84|10725.84|10725.84|10725.84|10725.84|10725.84|10725.84|0
1649327270000|2022-04-07 10:27:50|10726.21|10726.21|10726.52|10726.52|10726.72|10726.72|10726.21|10726.21|0
1649327280000|2022-04-07 10:28:00|10726.72|10726.72|10726.72|10726.72|10726.72|10726.72|10726.72|10726.72|0
1649327290000|2022-04-07 10:28:10|10725.74|10725.74|10726.09|10726.09|10726.09|10726.09|10725.74|10725.74|0
1649327330000|2022-04-07 10:28:50|10726.25|10726.25|10726.04|10726.04|10726.25|10726.25|10726.04|10726.04|0
1649327340000|2022-04-07 10:29:00|10725.54|10725.54|10726.16|10726.16|10726.58|10726.58|10725.54|10725.54|0
1649327350000|2022-04-07 10:29:10|10727.11|10727.11|10727.11|10727.11|10727.11|10727.11|10727.11|10727.11|0
1649327360000|2022-04-07 10:29:20|10727.61|10727.61|10727.61|10727.61|10727.61|10727.61|10727.61|10727.61|0
1649327370000|2022-04-07 10:29:30|10727.91|10727.91|10728.02|10728.02|10728.02|10728.02|10727.52|10727.52|0
1649327380000|2022-04-07 10:29:40|10727.88|10727.88|10728.02|10728.02|10728.02|10728.02|10727.88|10727.88|0
1649327390000|2022-04-07 10:29:50|10727.31|10727.31|10726.81|10726.81|10727.31|10727.31|10726.81|10726.81|0
1649327400000|2022-04-07 10:30:00|10726.91|10726.91|10725.73|10725.73|10726.91|10726.91|10725.73|10725.73|0
1649327410000|2022-04-07 10:30:10|10725.26|10725.26|10724.78|10724.78|10725.26|10725.26|10724.78|10724.78|0
1649327420000|2022-04-07 10:30:20|10724.28|10724.28|10724.05|10724.05|10724.28|10724.28|10724.05|10724.05|0
1649327430000|2022-04-07 10:30:30|10723.98|10723.98|10723.98|10723.98|10723.98|10723.98|10723.98|10723.98|0
1649327450000|2022-04-07 10:30:50|10724.18|10724.18|10724.38|10724.38|10724.38|10724.38|10724.18|10724.18|0
1649327460000|2022-04-07 10:31:00|10724.27|10724.27|10723.29|10723.29|10724.27|10724.27|10723.29|10723.29|0
1649327470000|2022-04-07 10:31:10|10722.82|10722.82|10720.92|10720.92|10722.82|10722.82|10720.92|10720.92|0
1649327480000|2022-04-07 10:31:20|10720.45|10720.45|10720.45|10720.45|10720.45|10720.45|10720.45|10720.45|0
1649327490000|2022-04-07 10:31:30|10720.58|10720.58|10720.58|10720.58|10720.58|10720.58|10720.58|10720.58|0
1649327500000|2022-04-07 10:31:40|10720.74|10720.74|10720.74|10720.74|10720.74|10720.74|10720.74|10720.74|0
1649327530000|2022-04-07 10:32:10|10720.35|10720.35|10720.74|10720.74|10720.74|10720.74|10720.35|10720.35|0
1649327540000|2022-04-07 10:32:20|10721.72|10721.72|10721.72|10721.72|10721.72|10721.72|10721.72|10721.72|0
1649327550000|2022-04-07 10:32:30|10721.93|10721.93|10722.14|10722.14|10722.14|10722.14|10721.93|10721.93|0
1649327560000|2022-04-07 10:32:40|10721.62|10721.62|10721.62|10721.62|10721.62|10721.62|10721.62|10721.62|0
1649327570000|2022-04-07 10:32:50|10721.15|10721.15|10721.5|10721.5|10721.5|10721.5|10721.15|10721.15|0
1649327580000|2022-04-07 10:33:00|10721.32|10721.32|10720.84|10720.84|10721.32|10721.32|10720.84|10720.84|0
1649327630000|2022-04-07 10:33:50|10720.37|10720.37|10720.37|10720.37|10720.37|10720.37|10720.37|10720.37|0
1649327640000|2022-04-07 10:34:00|10719.73|10719.73|10718.58|10718.58|10719.73|10719.73|10718.58|10718.58|0
1649327660000|2022-04-07 10:34:20|10718.72|10718.72|10718.72|10718.72|10718.72|10718.72|10718.72|10718.72|0
1649327670000|2022-04-07 10:34:30|10718.52|10718.52|10718.61|10718.61|10718.61|10718.61|10718.52|10718.52|0
1649327690000|2022-04-07 10:34:50|10718.14|10718.14|10718.14|10718.14|10718.14|10718.14|10718.14|10718.14|0
1649327730000|2022-04-07 10:35:30|10718.54|10718.54|10718.54|10718.54|10718.54|10718.54|10718.54|10718.54|0
1649327750000|2022-04-07 10:35:50|10718.29|10718.29|10718.29|10718.29|10718.29|10718.29|10718.29|10718.29|0
1649327760000|2022-04-07 10:36:00|10718.4|10718.4|10718.4|10718.4|10718.4|10718.4|10718.4|10718.4|0
1649327780000|2022-04-07 10:36:20|10718.87|10718.87|10718.87|10718.87|10718.87|10718.87|10718.87|10718.87|0
1649327790000|2022-04-07 10:36:30|10718.62|10718.62|10718.62|10718.62|10718.62|10718.62|10718.62|10718.62|0
1649327800000|2022-04-07 10:36:40|10718.55|10718.55|10718.55|10718.55|10718.55|10718.55|10718.55|10718.55|0
1649327820000|2022-04-07 10:37:00|10717.75|10717.75|10717.75|10717.75|10717.75|10717.75|10717.75|10717.75|0
1649327830000|2022-04-07 10:37:10|10717.88|10717.88|10717.48|10717.48|10717.88|10717.88|10717.48|10717.48|0
1649327840000|2022-04-07 10:37:20|10717.88|10717.88|10717.75|10717.75|10717.88|10717.88|10717.75|10717.75|0
1649327860000|2022-04-07 10:37:40|10717.98|10717.98|10717.98|10717.98|10717.98|10717.98|10717.98|10717.98|0
1649327880000|2022-04-07 10:38:00|10718.17|10718.17|10718.23|10718.23|10718.23|10718.23|10718.17|10718.17|0
1649327890000|2022-04-07 10:38:10|10717.26|10717.26|10717.6|10717.6|10717.6|10717.6|10717.26|10717.26|0
1649327910000|2022-04-07 10:38:30|10717.67|10717.67|10718.82|10718.82|10718.82|10718.82|10717.67|10717.67|0
1649327920000|2022-04-07 10:38:40|10719.02|10719.02|10719.26|10719.26|10719.26|10719.26|10719.02|10719.02|0
1649327930000|2022-04-07 10:38:50|10719.51|10719.51|10719.51|10719.51|10719.51|10719.51|10719.51|10719.51|0
1649327940000|2022-04-07 10:39:00|10719.11|10719.11|10719.92|10719.92|10719.92|10719.92|10719.11|10719.11|0
1649327950000|2022-04-07 10:39:10|10719.45|10719.45|10719.18|10719.18|10719.45|10719.45|10718.71|10718.71|0
1649327960000|2022-04-07 10:39:20|10718.79|10718.79|10717.99|10717.99|10718.79|10718.79|10717.99|10717.99|0
1649327970000|2022-04-07 10:39:30|10717.59|10717.59|10717.59|10717.59|10717.59|10717.59|10717.59|10717.59|0
1649327980000|2022-04-07 10:39:40|10717.48|10717.48|10718.39|10718.39|10718.39|10718.39|10717.48|10717.48|0
1649328000000|2022-04-07 10:40:00|10718.27|10718.27|10718.27|10718.27|10718.27|10718.27|10717.8|10717.8|0
1649328030000|2022-04-07 10:40:30|10718.43|10718.43|10718.27|10718.27|10718.43|10718.43|10718.27|10718.27|0
1649328040000|2022-04-07 10:40:40|10718.74|10718.74|10720.98|10720.98|10720.98|10720.98|10718.74|10718.74|0
1649328050000|2022-04-07 10:40:50|10720.51|10720.51|10720.51|10720.51|10720.51|10720.51|10720.51|10720.51|0
1649328060000|2022-04-07 10:41:00|10719.99|10719.99|10719.99|10719.99|10719.99|10719.99|10719.99|10719.99|0
1649328070000|2022-04-07 10:41:10|10720.94|10720.94|10720.94|10720.94|10720.94|10720.94|10720.94|10720.94|0
1649328080000|2022-04-07 10:41:20|10720.46|10720.46|10720.46|10720.46|10720.46|10720.46|10720.46|10720.46|0
1649328100000|2022-04-07 10:41:40|10720.33|10720.33|10720.6|10720.6|10720.6|10720.6|10720.33|10720.33|0
1649328120000|2022-04-07 10:42:00|10720.44|10720.44|10718.09|10718.09|10720.44|10720.44|10718.09|10718.09|0
1649328130000|2022-04-07 10:42:10|10717.62|10717.62|10716.22|10716.22|10717.62|10717.62|10716.22|10716.22|0
1649328150000|2022-04-07 10:42:30|10716.36|10716.36|10716.48|10716.48|10716.7|10716.7|10716.36|10716.36|0
1649328160000|2022-04-07 10:42:40|10716.35|10716.35|10716.29|10716.29|10716.48|10716.48|10716.02|10716.02|0
1649328170000|2022-04-07 10:42:50|10716.48|10716.48|10716.55|10716.55|10716.55|10716.55|10716.35|10716.35|0
1649328180000|2022-04-07 10:43:00|10716.68|10716.68|10719.04|10719.04|10719.04|10719.04|10716.68|10716.68|0
1649328190000|2022-04-07 10:43:10|10719.16|10719.16|10719.37|10719.37|10719.37|10719.37|10719.16|10719.16|0
1649328220000|2022-04-07 10:43:40|10719.88|10719.88|10721.77|10721.77|10721.77|10721.77|10719.88|10719.88|0
1649328240000|2022-04-07 10:44:00|10721.96|10721.96|10722.03|10722.03|10722.03|10722.03|10721.96|10721.96|0
1649328250000|2022-04-07 10:44:10|10721.96|10721.96|10722.5|10722.5|10722.5|10722.5|10721.96|10721.96|0
1649328300000|2022-04-07 10:45:00|10722.57|10722.57|10723.11|10723.11|10723.11|10723.11|10722.57|10722.57|0
1649328310000|2022-04-07 10:45:10|10723.04|10723.04|10721.83|10721.83|10723.04|10723.04|10721.83|10721.83|0
1649328330000|2022-04-07 10:45:30|10721.43|10721.43|10721.3|10721.3|10721.43|10721.43|10721.3|10721.3|0
1649328370000|2022-04-07 10:46:10|10721.77|10721.77|10720.82|10720.82|10721.77|10721.77|10720.82|10720.82|0
1649328380000|2022-04-07 10:46:20|10720.71|10720.71|10720.71|10720.71|10720.71|10720.71|10720.71|10720.71|0
1649328420000|2022-04-07 10:47:00|10720.82|10720.82|10720.82|10720.82|10720.82|10720.82|10720.71|10720.71|0
1649328440000|2022-04-07 10:47:20|10720.13|10720.13|10720.13|10720.13|10720.13|10720.13|10720.13|10720.13|0
1649328470000|2022-04-07 10:47:50|10721.11|10721.11|10721.11|10721.11|10721.11|10721.11|10721.11|10721.11|0
1649328490000|2022-04-07 10:48:10|10722.06|10722.06|10722.06|10722.06|10722.06|10722.06|10722.06|10722.06|0
1649328500000|2022-04-07 10:48:20|10721.58|10721.58|10720.16|10720.16|10721.58|10721.58|10720.16|10720.16|0
1649328530000|2022-04-07 10:48:50|10720.03|10720.03|10720.03|10720.03|10720.03|10720.03|10720.03|10720.03|0
1649328540000|2022-04-07 10:49:00|10719.51|10719.51|10718.51|10718.51|10719.51|10719.51|10718.51|10718.51|0
1649328560000|2022-04-07 10:49:20|10718.41|10718.41|10718.07|10718.07|10718.76|10718.76|10718.07|10718.07|0
1649328570000|2022-04-07 10:49:30|10717.72|10717.72|10718.11|10718.11|10718.81|10718.81|10717.72|10717.72|0
1649328590000|2022-04-07 10:49:50|10717.76|10717.76|10717.42|10717.42|10717.76|10717.76|10717.42|10717.42|0
1649328600000|2022-04-07 10:50:00|10717.89|10717.89|10717.89|10717.89|10717.89|10717.89|10717.89|10717.89|0
1649328630000|2022-04-07 10:50:30|10718.01|10718.01|10718.01|10718.01|10718.01|10718.01|10718.01|10718.01|0
1649328640000|2022-04-07 10:50:40|10718.18|10718.18|10717.16|10717.16|10718.18|10718.18|10717.16|10717.16|0
1649328650000|2022-04-07 10:50:50|10717.23|10717.23|10717.21|10717.21|10717.56|10717.56|10717.1|10717.1|0
1649328660000|2022-04-07 10:51:00|10716.24|10716.24|10717.83|10717.83|10717.83|10717.83|10716.24|10716.24|0
1649328670000|2022-04-07 10:51:10|10716.85|10716.85|10716.85|10716.85|10716.85|10716.85|10716.85|10716.85|0
1649328680000|2022-04-07 10:51:20|10716.51|10716.51|10715.82|10715.82|10716.51|10716.51|10715.82|10715.82|0
1649328690000|2022-04-07 10:51:30|10716.16|10716.16|10716.16|10716.16|10716.16|10716.16|10716.16|10716.16|0
1649328700000|2022-04-07 10:51:40|10716.23|10716.23|10716.18|10716.18|10716.36|10716.36|10716.18|10716.18|0
1649328710000|2022-04-07 10:51:50|10715.83|10715.83|10715.31|10715.31|10715.83|10715.83|10715.14|10715.14|0
1649328720000|2022-04-07 10:52:00|10714.81|10714.81|10714.81|10714.81|10714.81|10714.81|10714.81|10714.81|0
1649328730000|2022-04-07 10:52:10|10714.68|10714.68|10715.71|10715.71|10715.71|10715.71|10714.68|10714.68|0
1649328770000|2022-04-07 10:52:50|10715.55|10715.55|10715.55|10715.55|10715.55|10715.55|10715.55|10715.55|0
1649328790000|2022-04-07 10:53:10|10715.08|10715.08|10715.55|10715.55|10715.55|10715.55|10715.08|10715.08|0
1649328810000|2022-04-07 10:53:30|10714.57|10714.57|10714.57|10714.57|10714.57|10714.57|10714.57|10714.57|0
1649328830000|2022-04-07 10:53:50|10714.7|10714.7|10714.7|10714.7|10714.7|10714.7|10714.7|10714.7|0
1649328840000|2022-04-07 10:54:00|10715.17|10715.17|10715.17|10715.17|10715.17|10715.17|10714.83|10714.83|0
1649328880000|2022-04-07 10:54:40|10715.65|10715.65|10718.01|10718.01|10718.01|10718.01|10715.65|10715.65|0
1649328890000|2022-04-07 10:54:50|10717.06|10717.06|10716.12|10716.12|10717.06|10717.06|10716.12|10716.12|0
1649328900000|2022-04-07 10:55:00|10716.59|10716.59|10716.39|10716.39|10716.66|10716.66|10716.39|10716.39|0
1649328910000|2022-04-07 10:55:10|10716.86|10716.86|10716.86|10716.86|10716.86|10716.86|10716.86|10716.86|0
1649328920000|2022-04-07 10:55:20|10716.66|10716.66|10716.68|10716.68|10716.68|10716.68|10716.56|10716.56|0
1649328930000|2022-04-07 10:55:30|10716.91|10716.91|10716.79|10716.79|10716.91|10716.91|10716.79|10716.79|0
1649328940000|2022-04-07 10:55:40|10716.72|10716.72|10716.72|10716.72|10716.72|10716.72|10716.72|10716.72|0
1649328990000|2022-04-07 10:56:30|10716.51|10716.51|10716.51|10716.51|10716.51|10716.51|10716.51|10716.51|0
1649329010000|2022-04-07 10:56:50|10716.62|10716.62|10718.63|10718.63|10718.63|10718.63|10716.62|10716.62|0
1649329020000|2022-04-07 10:57:00|10717.83|10717.83|10717.83|10717.83|10717.83|10717.83|10717.83|10717.83|0
1649329040000|2022-04-07 10:57:20|10719.79|10719.79|10719.79|10719.79|10719.79|10719.79|10719.79|10719.79|0
1649329070000|2022-04-07 10:57:50|10720.73|10720.73|10721.21|10721.21|10721.21|10721.21|10720.73|10720.73|0
1649329080000|2022-04-07 10:58:00|10720.81|10720.81|10719.86|10719.86|10720.81|10720.81|10719.86|10719.86|0
1649329100000|2022-04-07 10:58:20|10719.52|10719.52|10719.46|10719.46|10719.61|10719.61|10719.46|10719.46|0
1649329110000|2022-04-07 10:58:30|10719.31|10719.31|10718.76|10718.76|10719.31|10719.31|10718.61|10718.61|0
1649329120000|2022-04-07 10:58:40|10718.42|10718.42|10717.88|10717.88|10718.42|10718.42|10717.88|10717.88|0
1649329130000|2022-04-07 10:58:50|10718.35|10718.35|10718.35|10718.35|10718.35|10718.35|10718.35|10718.35|0
1649329140000|2022-04-07 10:59:00|10717.4|10717.4|10716.93|10716.93|10717.4|10717.4|10716.93|10716.93|0
1649329160000|2022-04-07 10:59:20|10717|10717|10717.13|10717.13|10717.13|10717.13|10717|10717|0
1649329190000|2022-04-07 10:59:50|10717.53|10717.53|10717.92|10717.92|10717.92|10717.92|10717.53|10717.53|0
1649329210000|2022-04-07 11:00:10|10718.4|10718.4|10718.4|10718.4|10718.4|10718.4|10718.4|10718.4|0
1649329270000|2022-04-07 11:01:10|10718.05|10718.05|10717.71|10717.71|10718.05|10718.05|10717.71|10717.71|0
1649329280000|2022-04-07 11:01:20|10717.61|10717.61|10717.59|10717.59|10717.61|10717.61|10717.4|10717.4|0
1649329300000|2022-04-07 11:01:40|10717.52|10717.52|10717.46|10717.46|10717.52|10717.52|10717.46|10717.46|0
1649329320000|2022-04-07 11:02:00|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|0
1649329330000|2022-04-07 11:02:10|10717.59|10717.59|10717.19|10717.19|10717.59|10717.59|10717.19|10717.19|0
1649329340000|2022-04-07 11:02:20|10717.32|10717.32|10717.1|10717.1|10717.59|10717.59|10717.02|10717.02|0
1649329350000|2022-04-07 11:02:30|10717.57|10717.57|10717.1|10717.1|10717.57|10717.57|10716.63|10716.63|0
1649329360000|2022-04-07 11:02:40|10716.63|10716.63|10712.44|10712.44|10716.63|10716.63|10712.44|10712.44|0
1649329380000|2022-04-07 11:03:00|10712.17|10712.17|10710.99|10710.99|10712.17|10712.17|10710.99|10710.99|0
1649329390000|2022-04-07 11:03:10|10710.64|10710.64|10710.64|10710.64|10710.64|10710.64|10710.64|10710.64|0
1649329400000|2022-04-07 11:03:20|10711.04|10711.04|10712.75|10712.75|10712.75|10712.75|10710.83|10710.83|0
1649329410000|2022-04-07 11:03:30|10713.23|10713.23|10712.28|10712.28|10713.23|10713.23|10712.28|10712.28|0
1649329450000|2022-04-07 11:04:10|10712.61|10712.61|10712.61|10712.61|10712.61|10712.61|10712.61|10712.61|0
1649329460000|2022-04-07 11:04:20|10712.48|10712.48|10712.48|10712.48|10712.48|10712.48|10712.21|10712.21|0
1649329490000|2022-04-07 11:04:50|10713.46|10713.46|10713.46|10713.46|10713.46|10713.46|10713.46|10713.46|0
1649329520000|2022-04-07 11:05:20|10713.52|10713.52|10713.52|10713.52|10713.52|10713.52|10713.52|10713.52|0
1649329550000|2022-04-07 11:05:50|10713.57|10713.57|10713.97|10713.97|10713.97|10713.97|10713.57|10713.57|0
1649329560000|2022-04-07 11:06:00|10713.71|10713.71|10713.71|10713.71|10713.71|10713.71|10713.71|10713.71|0
1649329570000|2022-04-07 11:06:10|10713.3|10713.3|10713.1|10713.1|10713.3|10713.3|10713.1|10713.1|0
1649329580000|2022-04-07 11:06:20|10712.8|10712.8|10712.7|10712.7|10712.8|10712.8|10712.7|10712.7|0
1649329600000|2022-04-07 11:06:40|10710.74|10710.74|10707.94|10707.94|10710.74|10710.74|10707.94|10707.94|0
1649329610000|2022-04-07 11:06:50|10708.34|10708.34|10707.94|10707.94|10708.34|10708.34|10707.94|10707.94|0
1649329620000|2022-04-07 11:07:00|10707.59|10707.59|10707.98|10707.98|10707.98|10707.98|10706.56|10706.56|0
1649329630000|2022-04-07 11:07:10|10708.38|10708.38|10708.04|10708.04|10708.38|10708.38|10708.04|10708.04|0
1649329650000|2022-04-07 11:07:30|10708.98|10708.98|10709.64|10709.64|10709.64|10709.64|10708.98|10708.98|0
1649329660000|2022-04-07 11:07:40|10709.29|10709.29|10711.95|10711.95|10712.97|10712.97|10709.29|10709.29|0
1649329670000|2022-04-07 11:07:50|10713.53|10713.53|10724.18|10724.18|10724.57|10724.57|10713.53|10713.53|0
1649329680000|2022-04-07 11:08:00|10723.49|10723.49|10725.25|10725.25|10725.58|10725.58|10723.49|10723.49|0
1649329690000|2022-04-07 11:08:10|10725.72|10725.72|10750.78|10750.78|10750.78|10750.78|10725.72|10725.72|0
1649329700000|2022-04-07 11:08:20|10751.12|10751.12|10755.31|10755.31|10755.31|10755.31|10750.29|10750.29|0
1649329710000|2022-04-07 11:08:30|10755.79|10755.79|10767.39|10767.39|10767.71|10767.71|10755.79|10755.79|0
1649329720000|2022-04-07 11:08:40|10767.23|10767.23|10768.14|10768.14|10768.48|10768.48|10765.27|10765.27|0
1649329730000|2022-04-07 11:08:50|10768.61|10768.61|10767.89|10767.89|10771.04|10771.04|10766.45|10766.45|0
1649329740000|2022-04-07 11:09:00|10768.05|10768.05|10758.46|10758.46|10770.91|10770.91|10758.46|10758.46|0
1649329750000|2022-04-07 11:09:10|10758.58|10758.58|10757.82|10757.82|10760.03|10760.03|10757.82|10757.82|0
1649329760000|2022-04-07 11:09:20|10757.47|10757.47|10752.58|10752.58|10757.47|10757.47|10752.49|10752.49|0
1649329770000|2022-04-07 11:09:30|10752.74|10752.74|10750.82|10750.82|10752.74|10752.74|10750.74|10750.74|0
1649329780000|2022-04-07 11:09:40|10750.35|10750.35|10746.87|10746.87|10750.35|10750.35|10733.66|10733.66|0
1649329790000|2022-04-07 11:09:50|10744.98|10744.98|10742.09|10742.09|10746.54|10746.54|10742.09|10742.09|0
1649329800000|2022-04-07 11:10:00|10743.03|10743.03|10742.52|10742.52|10743.03|10743.03|10742.05|10742.05|0
1649329810000|2022-04-07 11:10:10|10742.99|10742.99|10737.3|10737.3|10742.99|10742.99|10737.3|10737.3|0
1649329820000|2022-04-07 11:10:20|10736.35|10736.35|10733.52|10733.52|10736.43|10736.43|10733.52|10733.52|0
1649329830000|2022-04-07 11:10:30|10733.99|10733.99|10733.92|10733.92|10734|10734|10733.52|10733.52|0
1649329840000|2022-04-07 11:10:40|10733.59|10733.59|10729.36|10729.36|10734.06|10734.06|10729.36|10729.36|0
1649329850000|2022-04-07 11:10:50|10729.12|10729.12|10729.12|10729.12|10729.12|10729.12|10729.12|10729.12|0
1649329860000|2022-04-07 11:11:00|10728.15|10728.15|10728.55|10728.55|10728.55|10728.55|10727.18|10727.18|0
1649329870000|2022-04-07 11:11:10|10727.86|10727.86|10729.2|10729.2|10729.2|10729.2|10727.86|10727.86|0
1649329880000|2022-04-07 11:11:20|10729.6|10729.6|10730.57|10730.57|10730.57|10730.57|10729.6|10729.6|0
1649329890000|2022-04-07 11:11:30|10730.11|10730.11|10727.77|10727.77|10730.17|10730.17|10727.77|10727.77|0
1649329900000|2022-04-07 11:11:40|10727.93|10727.93|10728.1|10728.1|10728.33|10728.33|10727.93|10727.93|0
1649329910000|2022-04-07 11:11:50|10726.21|10726.21|10728.06|10728.06|10728.06|10728.06|10725.05|10725.05|0
1649329920000|2022-04-07 11:12:00|10728.46|10728.46|10734.9|10734.9|10734.9|10734.9|10728.46|10728.46|0
1649329930000|2022-04-07 11:12:10|10735.03|10735.03|10735.15|10735.15|10735.45|10735.45|10735.03|10735.03|0
1649329940000|2022-04-07 11:12:20|10734.68|10734.68|10735.51|10735.51|10735.51|10735.51|10734.56|10734.56|0
1649329950000|2022-04-07 11:12:30|10735.03|10735.03|10735.03|10735.03|10735.03|10735.03|10735.03|10735.03|0
1649329960000|2022-04-07 11:12:40|10735.51|10735.51|10735.51|10735.51|10735.51|10735.51|10735.51|10735.51|0
1649329970000|2022-04-07 11:12:50|10735.9|10735.9|10735.9|10735.9|10735.9|10735.9|10735.9|10735.9|0
1649329980000|2022-04-07 11:13:00|10736.88|10736.88|10736.51|10736.51|10736.88|10736.88|10736.51|10736.51|0
1649329990000|2022-04-07 11:13:10|10735.53|10735.53|10736.95|10736.95|10736.95|10736.95|10735.53|10735.53|0
1649330000000|2022-04-07 11:13:20|10736.72|10736.72|10736.24|10736.24|10736.72|10736.72|10736.24|10736.24|0
1649330010000|2022-04-07 11:13:30|10735.77|10735.77|10733.04|10733.04|10735.85|10735.85|10732.44|10732.44|0
1649330020000|2022-04-07 11:13:40|10732.09|10732.09|10731.83|10731.83|10732.09|10732.09|10731.83|10731.83|0
1649330030000|2022-04-07 11:13:50|10731.95|10731.95|10731.95|10731.95|10731.95|10731.95|10731.95|10731.95|0
1649330040000|2022-04-07 11:14:00|10731.83|10731.83|10732.3|10732.3|10732.3|10732.3|10731.83|10731.83|0
1649330050000|2022-04-07 11:14:10|10730.35|10730.35|10728.96|10728.96|10730.35|10730.35|10728.96|10728.96|0
1649330070000|2022-04-07 11:14:30|10728.85|10728.85|10728.51|10728.51|10728.85|10728.85|10728.51|10728.51|0
1649330080000|2022-04-07 11:14:40|10727.78|10727.78|10729.11|10729.11|10729.11|10729.11|10727.78|10727.78|0
1649330090000|2022-04-07 11:14:50|10730.05|10730.05|10730.55|10730.55|10730.55|10730.55|10730.05|10730.05|0
1649330100000|2022-04-07 11:15:00|10730.95|10730.95|10730.54|10730.54|10731.88|10731.88|10730.54|10730.54|0
1649330110000|2022-04-07 11:15:10|10730.75|10730.75|10729.03|10729.03|10730.75|10730.75|10729.03|10729.03|0
1649330120000|2022-04-07 11:15:20|10729.14|10729.14|10729.14|10729.14|10729.14|10729.14|10729.14|10729.14|0
1649330130000|2022-04-07 11:15:30|10728.19|10728.19|10727.98|10727.98|10728.45|10728.45|10727.98|10727.98|0
1649330140000|2022-04-07 11:15:40|10727.72|10727.72|10727.72|10727.72|10727.72|10727.72|10727.72|10727.72|0
1649330150000|2022-04-07 11:15:50|10727.74|10727.74|10727.74|10727.74|10727.74|10727.74|10727.74|10727.74|0
1649330160000|2022-04-07 11:16:00|10727.63|10727.63|10727.63|10727.63|10727.63|10727.63|10727.63|10727.63|0
1649330180000|2022-04-07 11:16:20|10727.51|10727.51|10727.6|10727.6|10727.6|10727.6|10727.51|10727.51|0
1649330200000|2022-04-07 11:16:40|10727.4|10727.4|10727.29|10727.29|10727.4|10727.4|10727.29|10727.29|0
1649330220000|2022-04-07 11:17:00|10726.79|10726.79|10724.79|10724.79|10726.79|10726.79|10723.35|10723.35|0
1649330230000|2022-04-07 11:17:10|10724.45|10724.45|10724.37|10724.37|10724.58|10724.58|10724.37|10724.37|0
1649330250000|2022-04-07 11:17:30|10724.5|10724.5|10724.63|10724.63|10724.63|10724.63|10724.5|10724.5|0
1649330270000|2022-04-07 11:17:50|10724.37|10724.37|10724.37|10724.37|10724.37|10724.37|10724.37|10724.37|0
1649330280000|2022-04-07 11:18:00|10722.44|10722.44|10722.92|10722.92|10722.92|10722.92|10722.44|10722.44|0
1649330290000|2022-04-07 11:18:10|10723.04|10723.04|10723.04|10723.04|10723.04|10723.04|10723.04|10723.04|0
1649330300000|2022-04-07 11:18:20|10723.44|10723.44|10723.84|10723.84|10723.84|10723.84|10723.44|10723.44|0
1649330310000|2022-04-07 11:18:30|10723.61|10723.61|10723.61|10723.61|10723.61|10723.61|10723.61|10723.61|0
1649330330000|2022-04-07 11:18:50|10723.58|10723.58|10723.58|10723.58|10723.58|10723.58|10723.58|10723.58|0
1649330350000|2022-04-07 11:19:10|10723.42|10723.42|10723.42|10723.42|10723.42|10723.42|10723.42|10723.42|0
1649330360000|2022-04-07 11:19:20|10723.58|10723.58|10722.74|10722.74|10723.58|10723.58|10722.74|10722.74|0
1649330370000|2022-04-07 11:19:30|10722.59|10722.59|10722.34|10722.34|10722.74|10722.74|10722.34|10722.34|0
1649330390000|2022-04-07 11:19:50|10722.08|10722.08|10721.93|10721.93|10722.08|10722.08|10721.66|10721.66|0
1649330400000|2022-04-07 11:20:00|10722.33|10722.33|10723.31|10723.31|10723.31|10723.31|10722.33|10722.33|0
1649330410000|2022-04-07 11:20:10|10723.82|10723.82|10722.4|10722.4|10723.82|10723.82|10722.4|10722.4|0
1649330420000|2022-04-07 11:20:20|10721.93|10721.93|10722.46|10722.46|10722.46|10722.46|10721.46|10721.46|0
1649330430000|2022-04-07 11:20:30|10722.86|10722.86|10723.62|10723.62|10723.62|10723.62|10722.86|10722.86|0
1649330440000|2022-04-07 11:20:40|10723.53|10723.53|10722.56|10722.56|10723.53|10723.53|10722.56|10722.56|0
1649330450000|2022-04-07 11:20:50|10722.58|10722.58|10722.58|10722.58|10722.58|10722.58|10722.58|10722.58|0
1649330460000|2022-04-07 11:21:00|10723.56|10723.56|10724.36|10724.36|10725|10725|10723.56|10723.56|0
1649330470000|2022-04-07 11:21:10|10723.89|10723.89|10723.82|10723.82|10723.89|10723.89|10723.82|10723.82|0
1649330480000|2022-04-07 11:21:20|10723.42|10723.42|10723.42|10723.42|10723.42|10723.42|10723.42|10723.42|0
1649330510000|2022-04-07 11:21:50|10723.55|10723.55|10723.55|10723.55|10723.55|10723.55|10723.55|10723.55|0
1649330530000|2022-04-07 11:22:10|10724.03|10724.03|10724.03|10724.03|10724.03|10724.03|10724.03|10724.03|0
1649330540000|2022-04-07 11:22:20|10724.5|10724.5|10724.73|10724.73|10724.73|10724.73|10724.5|10724.5|0
1649330550000|2022-04-07 11:22:30|10724.23|10724.23|10724.23|10724.23|10724.23|10724.23|10724.23|10724.23|0
1649330560000|2022-04-07 11:22:40|10724.75|10724.75|10725.94|10725.94|10725.94|10725.94|10724.75|10724.75|0
1649330570000|2022-04-07 11:22:50|10725.83|10725.83|10725.52|10725.52|10725.83|10725.83|10725.52|10725.52|0
1649330580000|2022-04-07 11:23:00|10725.41|10725.41|10725.4|10725.4|10725.52|10725.52|10725.17|10725.17|0
1649330600000|2022-04-07 11:23:20|10725.24|10725.24|10725.24|10725.24|10725.4|10725.4|10725|10725|0
1649330630000|2022-04-07 11:23:50|10725.07|10725.07|10725.07|10725.07|10725.07|10725.07|10724.87|10724.87|0
1649330640000|2022-04-07 11:24:00|10724.96|10724.96|10722.17|10722.17|10724.96|10724.96|10722.17|10722.17|0
1649330650000|2022-04-07 11:24:10|10722.65|10722.65|10722.65|10722.65|10722.65|10722.65|10722.65|10722.65|0
1649330660000|2022-04-07 11:24:20|10722.49|10722.49|10722.57|10722.57|10722.57|10722.57|10722.34|10722.34|0
1649330670000|2022-04-07 11:24:30|10721.59|10721.59|10721.59|10721.59|10721.59|10721.59|10721.59|10721.59|0
1649330680000|2022-04-07 11:24:40|10721.43|10721.43|10721.43|10721.43|10721.43|10721.43|10721.43|10721.43|0
1649330690000|2022-04-07 11:24:50|10721.03|10721.03|10721.5|10721.5|10721.5|10721.5|10721.03|10721.03|0
1649330700000|2022-04-07 11:25:00|10721.97|10721.97|10721.97|10721.97|10721.97|10721.97|10721.97|10721.97|0
1649330710000|2022-04-07 11:25:10|10721.58|10721.58|10721.31|10721.31|10721.58|10721.58|10721.31|10721.31|0
1649330720000|2022-04-07 11:25:20|10721.33|10721.33|10721.43|10721.43|10721.43|10721.43|10721.26|10721.26|0
1649330740000|2022-04-07 11:25:40|10720.93|10720.93|10720.93|10720.93|10720.93|10720.93|10720.93|10720.93|0
1649330760000|2022-04-07 11:26:00|10719.95|10719.95|10719.29|10719.29|10719.95|10719.95|10719.29|10719.29|0
1649330770000|2022-04-07 11:26:10|10719.19|10719.19|10718.82|10718.82|10719.19|10719.19|10718.6|10718.6|0
1649330780000|2022-04-07 11:26:20|10718.7|10718.7|10718.7|10718.7|10718.7|10718.7|10718.7|10718.7|0
1649330790000|2022-04-07 11:26:30|10717.72|10717.72|10717.72|10717.72|10717.72|10717.72|10717.72|10717.72|0
1649330800000|2022-04-07 11:26:40|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|0
1649330810000|2022-04-07 11:26:50|10718|10718|10718.07|10718.07|10718.07|10718.07|10718|10718|0
1649330820000|2022-04-07 11:27:00|10717.76|10717.76|10717.87|10717.87|10717.87|10717.87|10717.76|10717.76|0
1649330830000|2022-04-07 11:27:10|10717.72|10717.72|10717.72|10717.72|10717.72|10717.72|10717.72|10717.72|0
1649330840000|2022-04-07 11:27:20|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|0
1649330890000|2022-04-07 11:28:10|10718.88|10718.88|10718.88|10718.88|10718.88|10718.88|10718.88|10718.88|0
1649330900000|2022-04-07 11:28:20|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|0
1649330950000|2022-04-07 11:29:10|10717.46|10717.46|10711.78|10711.78|10717.46|10717.46|10711.78|10711.78|0
1649330960000|2022-04-07 11:29:20|10710.99|10710.99|10711.01|10711.01|10711.01|10711.01|10710.99|10710.99|0
1649330970000|2022-04-07 11:29:30|10712.96|10712.96|10712.02|10712.02|10712.96|10712.96|10712.02|10712.02|0
1649330990000|2022-04-07 11:29:50|10709.09|10709.09|10709.23|10709.23|10709.23|10709.23|10709.09|10709.09|0
1649331010000|2022-04-07 11:30:10|10708.88|10708.88|10708.88|10708.88|10708.88|10708.88|10708.55|10708.55|0
1649331030000|2022-04-07 11:30:30|10709.09|10709.09|10709.52|10709.52|10710.46|10710.46|10709.09|10709.09|0
1649331040000|2022-04-07 11:30:40|10707.56|10707.56|10706.58|10706.58|10707.56|10707.56|10706.58|10706.58|0
1649331050000|2022-04-07 11:30:50|10705.39|10705.39|10705.39|10705.39|10705.39|10705.39|10705.39|10705.39|0
1649331060000|2022-04-07 11:31:00|10705.37|10705.37|10703.37|10703.37|10705.37|10705.37|10703.37|10703.37|0
1649331070000|2022-04-07 11:31:10|10703.24|10703.24|10703.24|10703.24|10703.24|10703.24|10703.24|10703.24|0
1649331080000|2022-04-07 11:31:20|10702.9|10702.9|10702.04|10702.04|10702.9|10702.9|10702.04|10702.04|0
1649331090000|2022-04-07 11:31:30|10702.43|10702.43|10701.92|10701.92|10702.43|10702.43|10701.92|10701.92|0
1649331100000|2022-04-07 11:31:40|10701.57|10701.57|10701.37|10701.37|10701.57|10701.57|10701.37|10701.37|0
1649331120000|2022-04-07 11:32:00|10701.24|10701.24|10701.24|10701.24|10701.24|10701.24|10701.24|10701.24|0
1649331160000|2022-04-07 11:32:40|10698.31|10698.31|10699.29|10699.29|10699.29|10699.29|10698.31|10698.31|0
1649331180000|2022-04-07 11:33:00|10699.05|10699.05|10698.51|10698.51|10699.05|10699.05|10698.51|10698.51|0
1649331190000|2022-04-07 11:33:10|10698.64|10698.64|10698.69|10698.69|10698.85|10698.85|10698.64|10698.64|0
1649331200000|2022-04-07 11:33:20|10698.53|10698.53|10698.18|10698.18|10698.53|10698.53|10698.18|10698.18|0
1649331210000|2022-04-07 11:33:30|10697.83|10697.83|10697.83|10697.83|10697.83|10697.83|10697.83|10697.83|0
1649331220000|2022-04-07 11:33:40|10697.72|10697.72|10697.72|10697.72|10697.72|10697.72|10697.72|10697.72|0
1649331230000|2022-04-07 11:33:50|10697.53|10697.53|10698.48|10698.48|10698.48|10698.48|10697.53|10697.53|0
1649331240000|2022-04-07 11:34:00|10698.01|10698.01|10695.11|10695.11|10698.01|10698.01|10695.11|10695.11|0
1649331250000|2022-04-07 11:34:10|10694.61|10694.61|10689.7|10689.7|10694.61|10694.61|10689.7|10689.7|0
1649331260000|2022-04-07 11:34:20|10689.58|10689.58|10689.82|10689.82|10689.82|10689.82|10689.58|10689.58|0
1649331270000|2022-04-07 11:34:30|10690.03|10690.03|10689.82|10689.82|10690.03|10690.03|10689.82|10689.82|0
1649331280000|2022-04-07 11:34:40|10690.03|10690.03|10690.03|10690.03|10690.03|10690.03|10690.03|10690.03|0
1649331290000|2022-04-07 11:34:50|10689.82|10689.82|10689.82|10689.82|10689.82|10689.82|10689.82|10689.82|0
1649331310000|2022-04-07 11:35:10|10689.62|10689.62|10690.09|10690.09|10690.09|10690.09|10689.62|10689.62|0
1649331320000|2022-04-07 11:35:20|10690.29|10690.29|10690.41|10690.41|10690.41|10690.41|10690.29|10690.29|0
1649331340000|2022-04-07 11:35:40|10690.2|10690.2|10690.2|10690.2|10690.2|10690.2|10690.2|10690.2|0
1649331350000|2022-04-07 11:35:50|10690.35|10690.35|10690.35|10690.35|10690.35|10690.35|10690.35|10690.35|0
1649331360000|2022-04-07 11:36:00|10690.28|10690.28|10690.28|10690.28|10690.28|10690.28|10690.28|10690.28|0
1649331370000|2022-04-07 11:36:10|10690.35|10690.35|10690.35|10690.35|10690.35|10690.35|10690.35|10690.35|0
1649331380000|2022-04-07 11:36:20|10690.59|10690.59|10690.59|10690.59|10690.59|10690.59|10690.59|10690.59|0
1649331390000|2022-04-07 11:36:30|10690.47|10690.47|10689.53|10689.53|10690.47|10690.47|10689.53|10689.53|0
1649331420000|2022-04-07 11:37:00|10689.67|10689.67|10689.67|10689.67|10689.8|10689.8|10689.67|10689.67|0
1649331430000|2022-04-07 11:37:10|10690.06|10690.06|10690.06|10690.06|10690.06|10690.06|10690.06|10690.06|0
1649331440000|2022-04-07 11:37:20|10690.18|10690.18|10690.18|10690.18|10690.18|10690.18|10690.18|10690.18|0
1649331450000|2022-04-07 11:37:30|10690.35|10690.35|10690.74|10690.74|10690.74|10690.74|10690.35|10690.35|0
1649331460000|2022-04-07 11:37:40|10690.63|10690.63|10691.95|10691.95|10692.42|10692.42|10690.63|10690.63|0
1649331480000|2022-04-07 11:38:00|10692.06|10692.06|10692.06|10692.06|10692.06|10692.06|10692.06|10692.06|0
1649331490000|2022-04-07 11:38:10|10690.11|10690.11|10690.81|10690.81|10690.81|10690.81|10690.02|10690.02|0
1649331500000|2022-04-07 11:38:20|10691.07|10691.07|10691.07|10691.07|10691.07|10691.07|10691.07|10691.07|0
1649331510000|2022-04-07 11:38:30|10691.27|10691.27|10691.27|10691.27|10691.27|10691.27|10691.27|10691.27|0
1649331520000|2022-04-07 11:38:40|10691.53|10691.53|10691.58|10691.58|10691.58|10691.58|10691.53|10691.53|0
1649331530000|2022-04-07 11:38:50|10692.27|10692.27|10692.56|10692.56|10692.56|10692.56|10692.14|10692.14|0
1649331540000|2022-04-07 11:39:00|10693.54|10693.54|10693.96|10693.96|10693.96|10693.96|10693.54|10693.54|0
1649331560000|2022-04-07 11:39:20|10693.56|10693.56|10693.89|10693.89|10693.89|10693.89|10693.56|10693.56|0
1649331570000|2022-04-07 11:39:30|10693.99|10693.99|10693.99|10693.99|10693.99|10693.99|10693.99|10693.99|0
1649331580000|2022-04-07 11:39:40|10693.64|10693.64|10693.77|10693.77|10693.77|10693.77|10693.3|10693.3|0
1649331590000|2022-04-07 11:39:50|10693.38|10693.38|10693.38|10693.38|10693.38|10693.38|10693.38|10693.38|0
1649331600000|2022-04-07 11:40:00|10693.58|10693.58|10692.79|10692.79|10693.58|10693.58|10692.6|10692.6|0
1649331610000|2022-04-07 11:40:10|10692.31|10692.31|10692.31|10692.31|10692.31|10692.31|10692.31|10692.31|0
1649331620000|2022-04-07 11:40:20|10692.79|10692.79|10692.79|10692.79|10692.79|10692.79|10692.79|10692.79|0
1649331630000|2022-04-07 11:40:30|10693|10693|10693|10693|10693|10693|10693|10693|0
1649331640000|2022-04-07 11:40:40|10692.87|10692.87|10692.87|10692.87|10692.87|10692.87|10692.87|10692.87|0
1649331650000|2022-04-07 11:40:50|10692.96|10692.96|10693.64|10693.64|10694.12|10694.12|10692.96|10692.96|0
1649331660000|2022-04-07 11:41:00|10693.71|10693.71|10698.23|10698.23|10698.23|10698.23|10693.58|10693.58|0
1649331670000|2022-04-07 11:41:10|10698.7|10698.7|10698.91|10698.91|10699.22|10699.22|10697.72|10697.72|0
1649331680000|2022-04-07 11:41:20|10699.12|10699.12|10699.12|10699.12|10699.12|10699.12|10699.12|10699.12|0
1649331690000|2022-04-07 11:41:30|10700.19|10700.19|10700.88|10700.88|10700.96|10700.96|10700.19|10700.19|0
1649331700000|2022-04-07 11:41:40|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|0
1649331720000|2022-04-07 11:42:00|10700.88|10700.88|10699.91|10699.91|10700.88|10700.88|10699.91|10699.91|0
1649331730000|2022-04-07 11:42:10|10700.41|10700.41|10700.41|10700.41|10700.41|10700.41|10700.41|10700.41|0
1649331740000|2022-04-07 11:42:20|10700.29|10700.29|10700.41|10700.41|10700.41|10700.41|10700.29|10700.29|0
1649331750000|2022-04-07 11:42:30|10700.88|10700.88|10701|10701|10701|10701|10700.88|10700.88|0
1649331760000|2022-04-07 11:42:40|10701.94|10701.94|10701.94|10701.94|10701.94|10701.94|10701.94|10701.94|0
1649331770000|2022-04-07 11:42:50|10702.89|10702.89|10702.89|10702.89|10702.89|10702.89|10702.89|10702.89|0
1649331780000|2022-04-07 11:43:00|10703.87|10703.87|10704.84|10704.84|10704.84|10704.84|10703.87|10703.87|0
1649331800000|2022-04-07 11:43:20|10705.32|10705.32|10705.32|10705.32|10705.32|10705.32|10705.32|10705.32|0
1649331820000|2022-04-07 11:43:40|10705.15|10705.15|10705.02|10705.02|10705.15|10705.15|10705.02|10705.02|0
1649331850000|2022-04-07 11:44:10|10704.55|10704.55|10704.55|10704.55|10704.55|10704.55|10704.55|10704.55|0
1649331860000|2022-04-07 11:44:20|10704.71|10704.71|10704.84|10704.84|10704.84|10704.84|10704.64|10704.64|0
1649331890000|2022-04-07 11:44:50|10705.79|10705.79|10705.79|10705.79|10705.79|10705.79|10705.79|10705.79|0
1649331900000|2022-04-07 11:45:00|10706.42|10706.42|10705|10705|10706.93|10706.93|10705|10705|0
1649331910000|2022-04-07 11:45:10|10705.48|10705.48|10705.95|10705.95|10705.95|10705.95|10705.48|10705.48|0
1649331950000|2022-04-07 11:45:50|10705.69|10705.69|10705.6|10705.6|10705.69|10705.69|10705.6|10705.6|0
1649331970000|2022-04-07 11:46:10|10705.13|10705.13|10704.18|10704.18|10705.13|10705.13|10704.18|10704.18|0
1649332000000|2022-04-07 11:46:40|10703.78|10703.78|10703.78|10703.78|10703.78|10703.78|10703.78|10703.78|0
1649332010000|2022-04-07 11:46:50|10704.26|10704.26|10704.42|10704.42|10704.42|10704.42|10704.26|10704.26|0
1649332020000|2022-04-07 11:47:00|10704.9|10704.9|10703.15|10703.15|10705.11|10705.11|10703.15|10703.15|0
1649332030000|2022-04-07 11:47:10|10703.28|10703.28|10703.49|10703.49|10703.49|10703.49|10703.28|10703.28|0
1649332070000|2022-04-07 11:47:50|10703.91|10703.91|10703.91|10703.91|10703.91|10703.91|10703.91|10703.91|0
1649332080000|2022-04-07 11:48:00|10702.94|10702.94|10702.54|10702.54|10702.94|10702.94|10702.54|10702.54|0
1649332090000|2022-04-07 11:48:10|10702.06|10702.06|10701.95|10701.95|10702.06|10702.06|10701.95|10701.95|0
1649332100000|2022-04-07 11:48:20|10701.43|10701.43|10699.91|10699.91|10701.43|10701.43|10699.91|10699.91|0
1649332120000|2022-04-07 11:48:40|10699.6|10699.6|10699.6|10699.6|10699.6|10699.6|10699.6|10699.6|0
1649332130000|2022-04-07 11:48:50|10699.47|10699.47|10699.47|10699.47|10699.47|10699.47|10699.47|10699.47|0
1649332140000|2022-04-07 11:49:00|10699.36|10699.36|10698.5|10698.5|10699.36|10699.36|10698.38|10698.38|0
1649332150000|2022-04-07 11:49:10|10699.47|10699.47|10699.25|10699.25|10699.71|10699.71|10699.25|10699.25|0
1649332160000|2022-04-07 11:49:20|10699.18|10699.18|10698.7|10698.7|10699.25|10699.25|10698.7|10698.7|0
1649332170000|2022-04-07 11:49:30|10699.12|10699.12|10699.12|10699.12|10699.12|10699.12|10699.12|10699.12|0
1649332200000|2022-04-07 11:50:00|10699.59|10699.59|10698.1|10698.1|10699.59|10699.59|10698.1|10698.1|0
1649332240000|2022-04-07 11:50:40|10698.26|10698.26|10698.68|10698.68|10698.68|10698.68|10698.26|10698.26|0
1649332250000|2022-04-07 11:50:50|10698.52|10698.52|10698.52|10698.52|10698.52|10698.52|10698.52|10698.52|0
1649332270000|2022-04-07 11:51:10|10698.31|10698.31|10698.31|10698.31|10698.31|10698.31|10698.31|10698.31|0
1649332280000|2022-04-07 11:51:20|10699.28|10699.28|10699.12|10699.12|10699.28|10699.28|10699.12|10699.12|0
1649332290000|2022-04-07 11:51:30|10699.74|10699.74|10702.26|10702.26|10702.26|10702.26|10699.74|10699.74|0
1649332310000|2022-04-07 11:51:50|10701.76|10701.76|10701.76|10701.76|10701.76|10701.76|10701.76|10701.76|0
1649332340000|2022-04-07 11:52:20|10702.23|10702.23|10702.23|10702.23|10702.23|10702.23|10702.23|10702.23|0
1649332350000|2022-04-07 11:52:30|10702.1|10702.1|10701.7|10701.7|10702.1|10702.1|10701.7|10701.7|0
1649332380000|2022-04-07 11:53:00|10701.28|10701.28|10701.28|10701.28|10701.28|10701.28|10701.28|10701.28|0
1649332430000|2022-04-07 11:53:50|10701.75|10701.75|10701.75|10701.75|10702.22|10702.22|10701.75|10701.75|0
1649332440000|2022-04-07 11:54:00|10701.54|10701.54|10700.83|10700.83|10701.54|10701.54|10699.86|10699.86|0
1649332460000|2022-04-07 11:54:20|10700.62|10700.62|10700.62|10700.62|10700.62|10700.62|10700.62|10700.62|0
1649332540000|2022-04-07 11:55:40|10700.82|10700.82|10699.85|10699.85|10700.82|10700.82|10699.85|10699.85|0
1649332570000|2022-04-07 11:56:10|10699.71|10699.71|10698.94|10698.94|10699.85|10699.85|10698.94|10698.94|0
1649332580000|2022-04-07 11:56:20|10699.91|10699.91|10699.91|10699.91|10699.91|10699.91|10699.91|10699.91|0
1649332590000|2022-04-07 11:56:30|10700.26|10700.26|10700.26|10700.26|10700.26|10700.26|10700.26|10700.26|0
1649332610000|2022-04-07 11:56:50|10699.42|10699.42|10698.31|10698.31|10699.42|10699.42|10698.31|10698.31|0
1649332620000|2022-04-07 11:57:00|10697.84|10697.84|10696.48|10696.48|10697.84|10697.84|10696.48|10696.48|0
1649332630000|2022-04-07 11:57:10|10696.61|10696.61|10696.61|10696.61|10696.61|10696.61|10696.61|10696.61|0
1649332640000|2022-04-07 11:57:20|10695.98|10695.98|10695.98|10695.98|10695.98|10695.98|10695.98|10695.98|0
1649332650000|2022-04-07 11:57:30|10695.72|10695.72|10695.72|10695.72|10696.67|10696.67|10695.72|10695.72|0
1649332680000|2022-04-07 11:58:00|10696.7|10696.7|10696.7|10696.7|10696.7|10696.7|10696.7|10696.7|0
1649332700000|2022-04-07 11:58:20|10699.63|10699.63|10699.63|10699.63|10699.63|10699.63|10699.63|10699.63|0
1649332710000|2022-04-07 11:58:30|10700.61|10700.61|10701.08|10701.08|10701.43|10701.43|10700.61|10700.61|0
1649332730000|2022-04-07 11:58:50|10701.21|10701.21|10700.88|10700.88|10701.21|10701.21|10700.88|10700.88|0
1649332740000|2022-04-07 11:59:00|10700.68|10700.68|10703.92|10703.92|10703.92|10703.92|10700.68|10700.68|0
1649332760000|2022-04-07 11:59:20|10704.09|10704.09|10704.09|10704.09|10704.09|10704.09|10704.09|10704.09|0
1649332770000|2022-04-07 11:59:30|10703.69|10703.69|10702.71|10702.71|10704.67|10704.67|10702.71|10702.71|0
1649332790000|2022-04-07 11:59:50|10702.85|10702.85|10702.85|10702.85|10702.85|10702.85|10702.85|10702.85|0
1649332800000|2022-04-07 12:00:00|10703.08|10703.08|10702.96|10702.96|10703.08|10703.08|10702.96|10702.96|0
1649332810000|2022-04-07 12:00:10|10703.91|10703.91|10703.99|10703.99|10703.99|10703.99|10703.91|10703.91|0
1649332820000|2022-04-07 12:00:20|10703.87|10703.87|10703.87|10703.87|10703.87|10703.87|10703.87|10703.87|0
1649332830000|2022-04-07 12:00:30|10703.75|10703.75|10703.75|10703.75|10703.75|10703.75|10703.75|10703.75|0
1649332860000|2022-04-07 12:01:00|10703.52|10703.52|10703.52|10703.52|10703.52|10703.52|10703.52|10703.52|0
1649332880000|2022-04-07 12:01:20|10703.4|10703.4|10703.4|10703.4|10703.4|10703.4|10703.4|10703.4|0
1649332910000|2022-04-07 12:01:50|10703.27|10703.27|10703.27|10703.27|10704.25|10704.25|10703.27|10703.27|0
1649332930000|2022-04-07 12:02:10|10703.4|10703.4|10700.58|10700.58|10703.4|10703.4|10700.58|10700.58|0
1649332940000|2022-04-07 12:02:20|10701.06|10701.06|10701.06|10701.06|10701.06|10701.06|10701.06|10701.06|0
1649332950000|2022-04-07 12:02:30|10700.92|10700.92|10701.06|10701.06|10701.06|10701.06|10700.92|10700.92|0
1649332960000|2022-04-07 12:02:40|10700.39|10700.39|10700.56|10700.56|10700.73|10700.73|10700.39|10700.39|0
1649332970000|2022-04-07 12:02:50|10701.54|10701.54|10702.36|10702.36|10702.62|10702.62|10701.54|10701.54|0
1649332980000|2022-04-07 12:03:00|10702.52|10702.52|10702.69|10702.69|10702.69|10702.69|10702.52|10702.52|0
1649332990000|2022-04-07 12:03:10|10702.48|10702.48|10702.48|10702.48|10702.48|10702.48|10702.48|10702.48|0
1649333010000|2022-04-07 12:03:30|10702.96|10702.96|10702.96|10702.96|10702.96|10702.96|10702.96|10702.96|0
1649333030000|2022-04-07 12:03:50|10703.59|10703.59|10703.59|10703.59|10703.59|10703.59|10703.59|10703.59|0
1649333040000|2022-04-07 12:04:00|10703.74|10703.74|10703.74|10703.74|10703.74|10703.74|10703.74|10703.74|0
1649333050000|2022-04-07 12:04:10|10703.61|10703.61|10703.45|10703.45|10703.61|10703.61|10703.45|10703.45|0
1649333060000|2022-04-07 12:04:20|10702.97|10702.97|10702.97|10702.97|10702.97|10702.97|10702.5|10702.5|0
1649333070000|2022-04-07 12:04:30|10703.21|10703.21|10703.21|10703.21|10703.21|10703.21|10703.21|10703.21|0
1649333100000|2022-04-07 12:05:00|10702.73|10702.73|10702.73|10702.73|10702.73|10702.73|10702.73|10702.73|0
1649333110000|2022-04-07 12:05:10|10703.21|10703.21|10703.21|10703.21|10703.21|10703.21|10703.21|10703.21|0
1649333120000|2022-04-07 12:05:20|10703.41|10703.41|10703.41|10703.41|10703.41|10703.41|10703.41|10703.41|0
1649333130000|2022-04-07 12:05:30|10703.53|10703.53|10703.53|10703.53|10703.53|10703.53|10703.53|10703.53|0
1649333150000|2022-04-07 12:05:50|10703.74|10703.74|10704.22|10704.22|10704.22|10704.22|10703.74|10703.74|0
1649333180000|2022-04-07 12:06:20|10704.62|10704.62|10704.42|10704.42|10704.62|10704.62|10704.42|10704.42|0
1649333190000|2022-04-07 12:06:30|10704.08|10704.08|10703.95|10703.95|10704.28|10704.28|10703.95|10703.95|0
1649333200000|2022-04-07 12:06:40|10704.14|10704.14|10703.42|10703.42|10704.36|10704.36|10703.42|10703.42|0
1649333210000|2022-04-07 12:06:50|10703.84|10703.84|10703.84|10703.84|10703.84|10703.84|10703.84|10703.84|0
1649333240000|2022-04-07 12:07:20|10703.44|10703.44|10703.91|10703.91|10703.91|10703.91|10703.44|10703.44|0
1649333270000|2022-04-07 12:07:50|10702.94|10702.94|10702.94|10702.94|10702.94|10702.94|10702.94|10702.94|0
1649333290000|2022-04-07 12:08:10|10702.74|10702.74|10702.67|10702.67|10702.8|10702.8|10702.67|10702.67|0
1649333320000|2022-04-07 12:08:40|10702.2|10702.2|10702.2|10702.2|10702.2|10702.2|10702.2|10702.2|0
1649333330000|2022-04-07 12:08:50|10702.08|10702.08|10702.01|10702.01|10702.25|10702.25|10702.01|10702.01|0
1649333340000|2022-04-07 12:09:00|10702.18|10702.18|10702.18|10702.18|10702.18|10702.18|10702.18|10702.18|0
1649333350000|2022-04-07 12:09:10|10702.06|10702.06|10702.06|10702.06|10702.06|10702.06|10702.06|10702.06|0
1649333360000|2022-04-07 12:09:20|10701.59|10701.59|10701.59|10701.59|10701.59|10701.59|10701.59|10701.59|0
1649333370000|2022-04-07 12:09:30|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|0
1649333400000|2022-04-07 12:10:00|10701.07|10701.07|10701.07|10701.07|10701.07|10701.07|10701.07|10701.07|0
1649333440000|2022-04-07 12:10:40|10701.54|10701.54|10701.54|10701.54|10701.54|10701.54|10701.54|10701.54|0
1649333460000|2022-04-07 12:11:00|10701.71|10701.71|10701.59|10701.59|10701.71|10701.71|10701.59|10701.59|0
1649333470000|2022-04-07 12:11:10|10701.64|10701.64|10701.64|10701.64|10701.64|10701.64|10701.64|10701.64|0
1649333480000|2022-04-07 12:11:20|10701.49|10701.49|10701.49|10701.49|10701.49|10701.49|10701.49|10701.49|0
1649333490000|2022-04-07 12:11:30|10700.54|10700.54|10700.54|10700.54|10700.54|10700.54|10700.54|10700.54|0
1649333510000|2022-04-07 12:11:50|10700.89|10700.89|10701.07|10701.07|10701.07|10701.07|10700.89|10700.89|0
1649333530000|2022-04-07 12:12:10|10700.86|10700.86|10700.62|10700.62|10700.86|10700.86|10700.36|10700.36|0
1649333540000|2022-04-07 12:12:20|10701.12|10701.12|10701.12|10701.12|10701.12|10701.12|10701.12|10701.12|0
1649333550000|2022-04-07 12:12:30|10701.05|10701.05|10702.92|10702.92|10703.9|10703.9|10700.97|10700.97|0
1649333570000|2022-04-07 12:12:50|10703.4|10703.4|10703.4|10703.4|10703.4|10703.4|10703.4|10703.4|0
1649333600000|2022-04-07 12:13:20|10704.37|10704.37|10704.37|10704.37|10704.37|10704.37|10704.37|10704.37|0
1649333610000|2022-04-07 12:13:30|10703.9|10703.9|10703.9|10703.9|10703.9|10703.9|10703.9|10703.9|0
1649333620000|2022-04-07 12:13:40|10704.25|10704.25|10704.17|10704.17|10704.25|10704.25|10704.17|10704.17|0
1649333630000|2022-04-07 12:13:50|10705.15|10705.15|10702.99|10702.99|10705.15|10705.15|10702.99|10702.99|0
1649333640000|2022-04-07 12:14:00|10703.46|10703.46|10703.46|10703.46|10703.46|10703.46|10703.46|10703.46|0
1649333650000|2022-04-07 12:14:10|10702.52|10702.52|10702.63|10702.63|10702.63|10702.63|10702.52|10702.52|0
1649333660000|2022-04-07 12:14:20|10703.11|10703.11|10703.11|10703.11|10703.11|10703.11|10703.11|10703.11|0
1649333670000|2022-04-07 12:14:30|10703.32|10703.32|10703.32|10703.32|10703.32|10703.32|10703.32|10703.32|0
1649333680000|2022-04-07 12:14:40|10703.2|10703.2|10703.2|10703.2|10703.2|10703.2|10703.2|10703.2|0
1649333700000|2022-04-07 12:15:00|10702.25|10702.25|10702.25|10702.25|10702.25|10702.25|10702.25|10702.25|0
1649333760000|2022-04-07 12:16:00|10702.07|10702.07|10703.01|10703.01|10703.01|10703.01|10702.07|10702.07|0
1649333770000|2022-04-07 12:16:10|10702.54|10702.54|10702.64|10702.64|10702.64|10702.64|10702.54|10702.54|0
1649333790000|2022-04-07 12:16:30|10702.56|10702.56|10700.82|10700.82|10702.56|10702.56|10700.82|10700.82|0
1649333800000|2022-04-07 12:16:40|10701.22|10701.22|10701.27|10701.27|10701.27|10701.27|10701.22|10701.22|0
1649333810000|2022-04-07 12:16:50|10701.4|10701.4|10701.4|10701.4|10701.4|10701.4|10701.4|10701.4|0
1649333820000|2022-04-07 12:17:00|10701.56|10701.56|10701.56|10701.56|10701.56|10701.56|10701.56|10701.56|0
1649333830000|2022-04-07 12:17:10|10701.44|10701.44|10701.44|10701.44|10701.44|10701.44|10701.44|10701.44|0
1649333840000|2022-04-07 12:17:20|10700.96|10700.96|10700.96|10700.96|10700.96|10700.96|10700.96|10700.96|0
1649333850000|2022-04-07 12:17:30|10701.08|10701.08|10700.85|10700.85|10701.08|10701.08|10700.85|10700.85|0
1649333870000|2022-04-07 12:17:50|10701.32|10701.32|10702.13|10702.13|10702.13|10702.13|10701.32|10701.32|0
1649333900000|2022-04-07 12:18:20|10703.55|10703.55|10704.45|10704.45|10704.45|10704.45|10703.4|10703.4|0
1649333910000|2022-04-07 12:18:30|10704.29|10704.29|10703.86|10703.86|10704.29|10704.29|10703.86|10703.86|0
1649333920000|2022-04-07 12:18:40|10704.21|10704.21|10703.73|10703.73|10704.21|10704.21|10703.73|10703.73|0
1649333930000|2022-04-07 12:18:50|10703.86|10703.86|10702.88|10702.88|10703.86|10703.86|10702.88|10702.88|0
1649333940000|2022-04-07 12:19:00|10703|10703|10703.12|10703.12|10703.12|10703.12|10703|10703|0
1649333950000|2022-04-07 12:19:10|10703.46|10703.46|10703.46|10703.46|10703.46|10703.46|10703.46|10703.46|0
1649333960000|2022-04-07 12:19:20|10703.06|10703.06|10703.06|10703.06|10703.06|10703.06|10703.06|10703.06|0
1649333970000|2022-04-07 12:19:30|10703.54|10703.54|10703.23|10703.23|10703.54|10703.54|10703.06|10703.06|0
1649333980000|2022-04-07 12:19:40|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|0
1649333990000|2022-04-07 12:19:50|10703.61|10703.61|10703.61|10703.61|10703.61|10703.61|10703.61|10703.61|0
1649334000000|2022-04-07 12:20:00|10703.49|10703.49|10703.49|10703.49|10703.65|10703.65|10703.49|10703.49|0
1649334030000|2022-04-07 12:20:30|10703.62|10703.62|10704.26|10704.26|10704.26|10704.26|10703.62|10703.62|0
1649334050000|2022-04-07 12:20:50|10704.06|10704.06|10704.26|10704.26|10704.26|10704.26|10704.06|10704.06|0
1649334060000|2022-04-07 12:21:00|10704.37|10704.37|10704.37|10704.37|10704.37|10704.37|10704.37|10704.37|0
1649334070000|2022-04-07 12:21:10|10704.84|10704.84|10705.04|10705.04|10706.02|10706.02|10704.84|10704.84|0
1649334090000|2022-04-07 12:21:30|10705.52|10705.52|10705.77|10705.77|10705.77|10705.77|10705.52|10705.52|0
1649334120000|2022-04-07 12:22:00|10705.94|10705.94|10705.94|10705.94|10705.94|10705.94|10705.94|10705.94|0
1649334130000|2022-04-07 12:22:10|10706.07|10706.07|10706.07|10706.07|10706.07|10706.07|10706.07|10706.07|0
1649334140000|2022-04-07 12:22:20|10706.54|10706.54|10706.54|10706.54|10706.54|10706.54|10706.54|10706.54|0
1649334150000|2022-04-07 12:22:30|10706.07|10706.07|10706.54|10706.54|10706.54|10706.54|10706.07|10706.07|0
1649334160000|2022-04-07 12:22:40|10707.52|10707.52|10707.52|10707.52|10707.52|10707.52|10707.52|10707.52|0
1649334170000|2022-04-07 12:22:50|10707.86|10707.86|10707.86|10707.86|10707.86|10707.86|10707.86|10707.86|0
1649334180000|2022-04-07 12:23:00|10708.84|10708.84|10708.84|10708.84|10708.84|10708.84|10708.84|10708.84|0
1649334210000|2022-04-07 12:23:30|10709|10709|10709.4|10709.4|10709.4|10709.4|10709|10709|0
1649334230000|2022-04-07 12:23:50|10709.33|10709.33|10709.8|10709.8|10709.8|10709.8|10709.33|10709.33|0
1649334240000|2022-04-07 12:24:00|10709.33|10709.33|10708.99|10708.99|10709.33|10709.33|10708.99|10708.99|0
1649334250000|2022-04-07 12:24:10|10709.47|10709.47|10709.58|10709.58|10709.63|10709.63|10709.16|10709.16|0
1649334300000|2022-04-07 12:25:00|10709.11|10709.11|10709.15|10709.15|10709.15|10709.15|10708.98|10708.98|0
1649334310000|2022-04-07 12:25:10|10708.74|10708.74|10708.98|10708.98|10709.21|10709.21|10708.74|10708.74|0
1649334320000|2022-04-07 12:25:20|10708.86|10708.86|10708.86|10708.86|10708.86|10708.86|10708.86|10708.86|0
1649334330000|2022-04-07 12:25:30|10708.99|10708.99|10708.76|10708.76|10708.99|10708.99|10708.76|10708.76|0
1649334360000|2022-04-07 12:26:00|10708.65|10708.65|10708.65|10708.65|10708.65|10708.65|10708.65|10708.65|0
1649334380000|2022-04-07 12:26:20|10709.12|10709.12|10709.24|10709.24|10709.24|10709.24|10709.12|10709.12|0
1649334390000|2022-04-07 12:26:30|10709.71|10709.71|10709.71|10709.71|10709.71|10709.71|10709.71|10709.71|0
1649334410000|2022-04-07 12:26:50|10709.54|10709.54|10709.54|10709.54|10709.54|10709.54|10709.54|10709.54|0
1649334420000|2022-04-07 12:27:00|10709.38|10709.38|10709.38|10709.38|10709.38|10709.38|10709.38|10709.38|0
1649334430000|2022-04-07 12:27:10|10709.85|10709.85|10709.85|10709.85|10709.85|10709.85|10709.85|10709.85|0
1649334450000|2022-04-07 12:27:30|10710.06|10710.06|10710.06|10710.06|10710.06|10710.06|10710.06|10710.06|0
1649334470000|2022-04-07 12:27:50|10710.54|10710.54|10711.48|10711.48|10711.48|10711.48|10710.54|10710.54|0
1649334480000|2022-04-07 12:28:00|10711.96|10711.96|10712.43|10712.43|10712.43|10712.43|10711.96|10711.96|0
1649334490000|2022-04-07 12:28:10|10712.28|10712.28|10712.28|10712.28|10712.28|10712.28|10712.28|10712.28|0
1649334500000|2022-04-07 12:28:20|10712.35|10712.35|10712.35|10712.35|10712.35|10712.35|10712.35|10712.35|0
1649334510000|2022-04-07 12:28:30|10712.43|10712.43|10712.51|10712.51|10712.51|10712.51|10712.43|10712.43|0
1649334530000|2022-04-07 12:28:50|10712.41|10712.41|10712.41|10712.41|10712.41|10712.41|10712.41|10712.41|0
1649334540000|2022-04-07 12:29:00|10712.2|10712.2|10712.2|10712.2|10712.2|10712.2|10712.2|10712.2|0
1649334560000|2022-04-07 12:29:20|10712.27|10712.27|10712.4|10712.4|10712.4|10712.4|10712.27|10712.27|0
1649334570000|2022-04-07 12:29:30|10712.9|10712.9|10712.9|10712.9|10712.9|10712.9|10712.9|10712.9|0
1649334580000|2022-04-07 12:29:40|10712.77|10712.77|10712.83|10712.83|10712.83|10712.83|10712.77|10712.77|0
1649334590000|2022-04-07 12:29:50|10713.18|10713.18|10713.29|10713.29|10713.29|10713.29|10713.18|10713.18|0
1649334600000|2022-04-07 12:30:00|10713.18|10713.18|10716.42|10716.42|10716.42|10716.42|10713.18|10713.18|0
1649334610000|2022-04-07 12:30:10|10716.89|10716.89|10716.89|10716.89|10716.89|10716.89|10716.89|10716.89|0
1649334630000|2022-04-07 12:30:30|10716.64|10716.64|10716.89|10716.89|10716.89|10716.89|10716.42|10716.42|0
1649334660000|2022-04-07 12:31:00|10717.39|10717.39|10717.39|10717.39|10717.39|10717.39|10717.39|10717.39|0
1649334670000|2022-04-07 12:31:10|10716.99|10716.99|10718.36|10718.36|10718.47|10718.47|10716.99|10716.99|0
1649334680000|2022-04-07 12:31:20|10718.1|10718.1|10718.1|10718.1|10718.1|10718.1|10718.1|10718.1|0
1649334690000|2022-04-07 12:31:30|10717.12|10717.12|10716.73|10716.73|10717.12|10717.12|10716.73|10716.73|0
1649334700000|2022-04-07 12:31:40|10717.2|10717.2|10718.34|10718.34|10718.34|10718.34|10717.2|10717.2|0
1649334710000|2022-04-07 12:31:50|10718.21|10718.21|10718.21|10718.21|10718.21|10718.21|10718.21|10718.21|0
1649334720000|2022-04-07 12:32:00|10717.79|10717.79|10717.84|10717.84|10717.84|10717.84|10717.67|10717.67|0
1649334760000|2022-04-07 12:32:40|10718.31|10718.31|10718.31|10718.31|10718.31|10718.31|10718.31|10718.31|0
1649334770000|2022-04-07 12:32:50|10719.29|10719.29|10718.88|10718.88|10719.29|10719.29|10718.88|10718.88|0
1649334780000|2022-04-07 12:33:00|10719.92|10719.92|10721.85|10721.85|10721.85|10721.85|10719.42|10719.42|0
1649334810000|2022-04-07 12:33:30|10722.11|10722.11|10722.11|10722.11|10722.11|10722.11|10722.11|10722.11|0
1649334820000|2022-04-07 12:33:40|10721.85|10721.85|10721.85|10721.85|10721.85|10721.85|10721.85|10721.85|0
1649334840000|2022-04-07 12:34:00|10722.32|10722.32|10723.01|10723.01|10723.01|10723.01|10722.32|10722.32|0
1649334850000|2022-04-07 12:34:10|10723.12|10723.12|10723.36|10723.36|10723.36|10723.36|10723.12|10723.12|0
1649334860000|2022-04-07 12:34:20|10723.47|10723.47|10723.26|10723.26|10723.47|10723.47|10723.26|10723.26|0
1649334870000|2022-04-07 12:34:30|10723.38|10723.38|10723.76|10723.76|10723.76|10723.76|10723.26|10723.26|0
1649334880000|2022-04-07 12:34:40|10723.96|10723.96|10724.64|10724.64|10724.64|10724.64|10723.96|10723.96|0
1649334900000|2022-04-07 12:35:00|10724.82|10724.82|10725.26|10725.26|10725.26|10725.26|10724.82|10724.82|0
1649334910000|2022-04-07 12:35:10|10724.86|10724.86|10724.38|10724.38|10724.86|10724.86|10724.38|10724.38|0
1649334920000|2022-04-07 12:35:20|10724.86|10724.86|10724.86|10724.86|10724.86|10724.86|10724.86|10724.86|0
1649334930000|2022-04-07 12:35:30|10724.99|10724.99|10724.99|10724.99|10724.99|10724.99|10724.99|10724.99|0
1649334940000|2022-04-07 12:35:40|10725.15|10725.15|10725.15|10725.15|10725.15|10725.15|10725.15|10725.15|0
1649334960000|2022-04-07 12:36:00|10725.32|10725.32|10726.39|10726.39|10726.39|10726.39|10725.32|10725.32|0
1649334970000|2022-04-07 12:36:10|10727.36|10727.36|10727.27|10727.27|10727.36|10727.36|10727.27|10727.27|0
1649334980000|2022-04-07 12:36:20|10727.74|10727.74|10727.9|10727.9|10727.9|10727.9|10727.74|10727.74|0
1649335000000|2022-04-07 12:36:40|10728.37|10728.37|10728.83|10728.83|10728.83|10728.83|10728.37|10728.37|0
1649335010000|2022-04-07 12:36:50|10728.75|10728.75|10731.81|10731.81|10731.81|10731.81|10727.41|10727.41|0
1649335020000|2022-04-07 12:37:00|10732.07|10732.07|10732.77|10732.77|10732.77|10732.77|10732.07|10732.07|0
1649335030000|2022-04-07 12:37:10|10733.03|10733.03|10733.67|10733.67|10733.67|10733.67|10733.03|10733.03|0
1649335040000|2022-04-07 12:37:20|10733.54|10733.54|10733.54|10733.54|10733.54|10733.54|10733.54|10733.54|0
1649335060000|2022-04-07 12:37:40|10734.01|10734.01|10734.01|10734.01|10734.01|10734.01|10734.01|10734.01|0
1649335070000|2022-04-07 12:37:50|10734.49|10734.49|10734.49|10734.49|10734.49|10734.49|10734.49|10734.49|0
1649335090000|2022-04-07 12:38:10|10734.83|10734.83|10734.83|10734.83|10734.83|10734.83|10734.83|10734.83|0
1649335100000|2022-04-07 12:38:20|10735.31|10735.31|10735.31|10735.31|10735.31|10735.31|10735.31|10735.31|0
1649335110000|2022-04-07 12:38:30|10736.28|10736.28|10736.28|10736.28|10736.28|10736.28|10736.28|10736.28|0
1649335120000|2022-04-07 12:38:40|10736.76|10736.76|10736.92|10736.92|10736.92|10736.92|10736.76|10736.76|0
1649335130000|2022-04-07 12:38:50|10737.05|10737.05|10737.05|10737.05|10737.05|10737.05|10737.05|10737.05|0
1649335160000|2022-04-07 12:39:20|10737.52|10737.52|10740.34|10740.34|10743.27|10743.27|10737.41|10737.41|0
1649335170000|2022-04-07 12:39:30|10739.86|10739.86|10739.86|10739.86|10739.86|10739.86|10739.86|10739.86|0
1649335200000|2022-04-07 12:40:00|10739.98|10739.98|10739.51|10739.51|10739.98|10739.98|10739.51|10739.51|0
1649335210000|2022-04-07 12:40:10|10739.77|10739.77|10738.79|10738.79|10739.77|10739.77|10738.79|10738.79|0
1649335250000|2022-04-07 12:40:50|10739.77|10739.77|10739.77|10739.77|10739.77|10739.77|10739.77|10739.77|0
1649335260000|2022-04-07 12:41:00|10740.07|10740.07|10742.43|10742.43|10742.43|10742.43|10740.07|10740.07|0
1649335270000|2022-04-07 12:41:10|10742.55|10742.55|10742.9|10742.9|10742.9|10742.9|10742.55|10742.55|0
1649335280000|2022-04-07 12:41:20|10743.01|10743.01|10743.48|10743.48|10743.48|10743.48|10743.01|10743.01|0
1649335290000|2022-04-07 12:41:30|10743.96|10743.96|10743.14|10743.14|10743.96|10743.96|10743.14|10743.14|0
1649335300000|2022-04-07 12:41:40|10742.62|10742.62|10742.62|10742.62|10742.62|10742.62|10742.62|10742.62|0
1649335320000|2022-04-07 12:42:00|10742.15|10742.15|10740.26|10740.26|10742.15|10742.15|10740.26|10740.26|0
1649335340000|2022-04-07 12:42:20|10739.78|10739.78|10739.78|10739.78|10739.78|10739.78|10739.78|10739.78|0
1649335350000|2022-04-07 12:42:30|10740.47|10740.47|10740.47|10740.47|10740.47|10740.47|10740.47|10740.47|0
1649335380000|2022-04-07 12:43:00|10739.97|10739.97|10739.97|10739.97|10739.97|10739.97|10739.97|10739.97|0
1649335400000|2022-04-07 12:43:20|10740.92|10740.92|10740.92|10740.92|10740.92|10740.92|10740.92|10740.92|0
1649335410000|2022-04-07 12:43:30|10741.01|10741.01|10740.82|10740.82|10741.01|10741.01|10740.82|10740.82|0
1649335420000|2022-04-07 12:43:40|10741.8|10741.8|10741.8|10741.8|10741.8|10741.8|10741.8|10741.8|0
1649335430000|2022-04-07 12:43:50|10741.69|10741.69|10741.69|10741.69|10741.69|10741.69|10741.69|10741.69|0
1649335440000|2022-04-07 12:44:00|10741.49|10741.49|10741.49|10741.49|10741.49|10741.49|10741.49|10741.49|0
1649335450000|2022-04-07 12:44:10|10741.96|10741.96|10741.96|10741.96|10741.96|10741.96|10741.96|10741.96|0
1649335460000|2022-04-07 12:44:20|10742.9|10742.9|10743.24|10743.24|10743.38|10743.38|10742.9|10742.9|0
1649335480000|2022-04-07 12:44:40|10743.4|10743.4|10743.4|10743.4|10743.4|10743.4|10743.4|10743.4|0
1649335490000|2022-04-07 12:44:50|10743.29|10743.29|10743.29|10743.29|10743.29|10743.29|10743.29|10743.29|0
1649335500000|2022-04-07 12:45:00|10743.76|10743.76|10743.18|10743.18|10743.76|10743.76|10742.94|10742.94|0
1649335510000|2022-04-07 12:45:10|10742.97|10742.97|10742.85|10742.85|10742.97|10742.97|10742.85|10742.85|0
1649335520000|2022-04-07 12:45:20|10744.8|10744.8|10744.8|10744.8|10744.8|10744.8|10744.8|10744.8|0
1649335540000|2022-04-07 12:45:40|10744.87|10744.87|10744.87|10744.87|10744.87|10744.87|10744.87|10744.87|0
1649335550000|2022-04-07 12:45:50|10743.93|10743.93|10743.42|10743.42|10744.4|10744.4|10743.42|10743.42|0
1649335560000|2022-04-07 12:46:00|10743.9|10743.9|10743.9|10743.9|10743.9|10743.9|10743.9|10743.9|0
1649335570000|2022-04-07 12:46:10|10743.77|10743.77|10743.77|10743.77|10743.77|10743.77|10743.77|10743.77|0
1649335580000|2022-04-07 12:46:20|10745.72|10745.72|10746.2|10746.2|10746.2|10746.2|10745.72|10745.72|0
1649335590000|2022-04-07 12:46:30|10747.14|10747.14|10747.37|10747.37|10747.37|10747.37|10747.14|10747.14|0
1649335600000|2022-04-07 12:46:40|10748.32|10748.32|10751.75|10751.75|10751.75|10751.75|10748.32|10748.32|0
1649335620000|2022-04-07 12:47:00|10751.06|10751.06|10749.11|10749.11|10751.06|10751.06|10749.11|10749.11|0
1649335630000|2022-04-07 12:47:10|10749.24|10749.24|10748.76|10748.76|10749.24|10749.24|10748.76|10748.76|0
1649335640000|2022-04-07 12:47:20|10749.74|10749.74|10749.74|10749.74|10749.74|10749.74|10749.74|10749.74|0
1649335660000|2022-04-07 12:47:40|10749.44|10749.44|10749.44|10749.44|10749.44|10749.44|10749.44|10749.44|0
1649335670000|2022-04-07 12:47:50|10748.93|10748.93|10748.75|10748.75|10749.91|10749.91|10748.75|10748.75|0
1649335680000|2022-04-07 12:48:00|10748.28|10748.28|10745.48|10745.48|10748.28|10748.28|10745.48|10745.48|0
1649335690000|2022-04-07 12:48:10|10745.36|10745.36|10744.24|10744.24|10745.36|10745.36|10744.24|10744.24|0
1649335700000|2022-04-07 12:48:20|10744.03|10744.03|10744.26|10744.26|10744.26|10744.26|10744.03|10744.03|0
1649335710000|2022-04-07 12:48:30|10744.14|10744.14|10743.91|10743.91|10744.14|10744.14|10743.91|10743.91|0
1649335720000|2022-04-07 12:48:40|10742.96|10742.96|10742.85|10742.85|10742.96|10742.96|10742.85|10742.85|0
1649335730000|2022-04-07 12:48:50|10742.68|10742.68|10742.68|10742.68|10742.68|10742.68|10742.68|10742.68|0
1649335740000|2022-04-07 12:49:00|10742.47|10742.47|10741.99|10741.99|10742.67|10742.67|10741.99|10741.99|0
1649335750000|2022-04-07 12:49:10|10742.97|10742.97|10742.71|10742.71|10743.13|10743.13|10742.71|10742.71|0
1649335760000|2022-04-07 12:49:20|10742.94|10742.94|10742.94|10742.94|10742.94|10742.94|10742.94|10742.94|0
1649335780000|2022-04-07 12:49:40|10743.92|10743.92|10743.92|10743.92|10743.92|10743.92|10743.92|10743.92|0
1649335800000|2022-04-07 12:50:00|10743.81|10743.81|10743.81|10743.81|10743.81|10743.81|10743.81|10743.81|0
1649335820000|2022-04-07 12:50:20|10743.64|10743.64|10743.64|10743.64|10743.64|10743.64|10743.64|10743.64|0
1649335840000|2022-04-07 12:50:40|10742.66|10742.66|10741.69|10741.69|10742.66|10742.66|10741.69|10741.69|0
1649335850000|2022-04-07 12:50:50|10740.71|10740.71|10740.59|10740.59|10740.71|10740.71|10740.59|10740.59|0
1649335860000|2022-04-07 12:51:00|10739.65|10739.65|10741.1|10741.1|10741.1|10741.1|10739.65|10739.65|0
1649335880000|2022-04-07 12:51:20|10741.01|10741.01|10741.01|10741.01|10741.01|10741.01|10741.01|10741.01|0
1649335900000|2022-04-07 12:51:40|10740.75|10740.75|10740.03|10740.03|10740.98|10740.98|10740.03|10740.03|0
1649335920000|2022-04-07 12:52:00|10739.05|10739.05|10739.05|10739.05|10739.05|10739.05|10739.05|10739.05|0
1649335950000|2022-04-07 12:52:30|10738.91|10738.91|10738.91|10738.91|10738.91|10738.91|10738.91|10738.91|0
1649335960000|2022-04-07 12:52:40|10738.44|10738.44|10737.97|10737.97|10738.44|10738.44|10737.97|10737.97|0
1649335990000|2022-04-07 12:53:10|10737.49|10737.49|10737.38|10737.38|10737.59|10737.59|10737.38|10737.38|0
1649336000000|2022-04-07 12:53:20|10736.4|10736.4|10736.4|10736.4|10736.4|10736.4|10736.4|10736.4|0
1649336010000|2022-04-07 12:53:30|10736.17|10736.17|10736.05|10736.05|10736.17|10736.17|10736.05|10736.05|0
1649336020000|2022-04-07 12:53:40|10735.89|10735.89|10735.89|10735.89|10735.89|10735.89|10735.89|10735.89|0
1649336030000|2022-04-07 12:53:50|10734.77|10734.77|10730.38|10730.38|10734.77|10734.77|10730.38|10730.38|0
1649336040000|2022-04-07 12:54:00|10730.03|10730.03|10723.91|10723.91|10730.11|10730.11|10723.91|10723.91|0
1649336050000|2022-04-07 12:54:10|10723.44|10723.44|10725.45|10725.45|10725.45|10725.45|10722.98|10722.98|0
1649336060000|2022-04-07 12:54:20|10725.38|10725.38|10726.57|10726.57|10726.57|10726.57|10725.22|10725.22|0
1649336070000|2022-04-07 12:54:30|10726.44|10726.44|10726.44|10726.44|10726.44|10726.44|10726.44|10726.44|0
1649336080000|2022-04-07 12:54:40|10727.42|10727.42|10727.42|10727.42|10727.42|10727.42|10727.42|10727.42|0
1649336090000|2022-04-07 12:54:50|10726.44|10726.44|10726.57|10726.57|10726.57|10726.57|10726.44|10726.44|0
1649336100000|2022-04-07 12:55:00|10726.05|10726.05|10724.38|10724.38|10726.05|10726.05|10724.38|10724.38|0
1649336110000|2022-04-07 12:55:10|10724.5|10724.5|10724.42|10724.42|10724.5|10724.5|10724.42|10724.42|0
1649336120000|2022-04-07 12:55:20|10724.9|10724.9|10724.42|10724.42|10724.9|10724.9|10724.42|10724.42|0
1649336130000|2022-04-07 12:55:30|10724.54|10724.54|10725.45|10725.45|10725.45|10725.45|10724.33|10724.33|0
1649336140000|2022-04-07 12:55:40|10725.69|10725.69|10725.57|10725.57|10725.69|10725.69|10725.57|10725.57|0
1649336150000|2022-04-07 12:55:50|10725.45|10725.45|10724.14|10724.14|10725.45|10725.45|10724.14|10724.14|0
1649336160000|2022-04-07 12:56:00|10722.18|10722.18|10722.08|10722.08|10722.18|10722.18|10721.85|10721.85|0
1649336170000|2022-04-07 12:56:10|10722.31|10722.31|10722.31|10722.31|10722.31|10722.31|10722.31|10722.31|0
1649336190000|2022-04-07 12:56:30|10722.72|10722.72|10723.23|10723.23|10723.23|10723.23|10722.72|10722.72|0
1649336200000|2022-04-07 12:56:40|10724.2|10724.2|10725|10725|10725|10725|10724.2|10724.2|0
1649336210000|2022-04-07 12:56:50|10725.47|10725.47|10725.47|10725.47|10725.47|10725.47|10725.47|10725.47|0
1649336220000|2022-04-07 12:57:00|10725.63|10725.63|10725.63|10725.63|10725.63|10725.63|10725.63|10725.63|0
1649336240000|2022-04-07 12:57:20|10726.6|10726.6|10726.6|10726.6|10726.6|10726.6|10726.6|10726.6|0
1649336250000|2022-04-07 12:57:30|10726.68|10726.68|10725.2|10725.2|10726.68|10726.68|10725.2|10725.2|0
1649336260000|2022-04-07 12:57:40|10724.97|10724.97|10724.9|10724.9|10724.97|10724.97|10724.9|10724.9|0
1649336290000|2022-04-07 12:58:10|10724.74|10724.74|10726.02|10726.02|10726.02|10726.02|10724.74|10724.74|0
1649336300000|2022-04-07 12:58:20|10726.14|10726.14|10725.37|10725.37|10726.14|10726.14|10724.34|10724.34|0
1649336310000|2022-04-07 12:58:30|10725.85|10725.85|10725.37|10725.37|10725.85|10725.85|10725.37|10725.37|0
1649336320000|2022-04-07 12:58:40|10725.49|10725.49|10725.49|10725.49|10725.49|10725.49|10725.49|10725.49|0
1649336330000|2022-04-07 12:58:50|10725.08|10725.08|10725.77|10725.77|10725.77|10725.77|10725.08|10725.08|0
1649336340000|2022-04-07 12:59:00|10726.17|10726.17|10726.09|10726.09|10726.17|10726.17|10725.69|10725.69|0
1649336350000|2022-04-07 12:59:10|10725.68|10725.68|10726.28|10726.28|10726.28|10726.28|10725.68|10725.68|0
1649336360000|2022-04-07 12:59:20|10726.49|10726.49|10727.08|10727.08|10727.46|10727.46|10726.49|10726.49|0
1649336370000|2022-04-07 12:59:30|10728.06|10728.06|10728.65|10728.65|10728.65|10728.65|10728.06|10728.06|0
1649336380000|2022-04-07 12:59:40|10729.62|10729.62|10730.33|10730.33|10730.33|10730.33|10729.62|10729.62|0
1649336390000|2022-04-07 12:59:50|10729.38|10729.38|10729.55|10729.55|10729.55|10729.55|10729.38|10729.38|0
1649336400000|2022-04-07 13:00:00|10730.02|10730.02|10730.02|10730.02|10730.02|10730.02|10730.02|10730.02|0
1649336410000|2022-04-07 13:00:10|10730.15|10730.15|10730.29|10730.29|10730.29|10730.29|10730.15|10730.15|0
1649336430000|2022-04-07 13:00:30|10730.42|10730.42|10732.45|10732.45|10732.74|10732.74|10730.42|10730.42|0
1649336440000|2022-04-07 13:00:40|10732.33|10732.33|10732.33|10732.33|10732.33|10732.33|10732.22|10732.22|0
1649336450000|2022-04-07 13:00:50|10732.81|10732.81|10730.97|10730.97|10732.92|10732.92|10730.97|10730.97|0
1649336480000|2022-04-07 13:01:20|10732.39|10732.39|10733.19|10733.19|10733.19|10733.19|10732.39|10732.39|0
1649336490000|2022-04-07 13:01:30|10735.14|10735.14|10738.7|10738.7|10738.7|10738.7|10735.14|10735.14|0
1649336500000|2022-04-07 13:01:40|10739.44|10739.44|10737.04|10737.04|10740.42|10740.42|10737.04|10737.04|0
1649336510000|2022-04-07 13:01:50|10736.86|10736.86|10735.64|10735.64|10736.86|10736.86|10735.64|10735.64|0
1649336520000|2022-04-07 13:02:00|10736.62|10736.62|10737.09|10737.09|10738.07|10738.07|10736.62|10736.62|0
1649336530000|2022-04-07 13:02:10|10737.22|10737.22|10737.48|10737.48|10737.7|10737.7|10737.22|10737.22|0
1649336540000|2022-04-07 13:02:20|10737.88|10737.88|10736.56|10736.56|10737.88|10737.88|10736.56|10736.56|0
1649336550000|2022-04-07 13:02:30|10737.04|10737.04|10737.04|10737.04|10737.04|10737.04|10737.04|10737.04|0
1649336570000|2022-04-07 13:02:50|10736.24|10736.24|10736.24|10736.24|10736.24|10736.24|10736.24|10736.24|0
1649336580000|2022-04-07 13:03:00|10736.11|10736.11|10736.23|10736.23|10736.23|10736.23|10736.11|10736.11|0
1649336590000|2022-04-07 13:03:10|10736.34|10736.34|10735.76|10735.76|10736.34|10736.34|10735.76|10735.76|0
1649336600000|2022-04-07 13:03:20|10735.87|10735.87|10735.87|10735.87|10735.87|10735.87|10735.87|10735.87|0
1649336620000|2022-04-07 13:03:40|10735.4|10735.4|10735.45|10735.45|10735.87|10735.87|10735.4|10735.4|0
1649336630000|2022-04-07 13:03:50|10734.47|10734.47|10734.6|10734.6|10734.6|10734.6|10734.47|10734.47|0
1649336650000|2022-04-07 13:04:10|10734.34|10734.34|10734.34|10734.34|10734.34|10734.34|10734.34|10734.34|0
1649336670000|2022-04-07 13:04:30|10734.55|10734.55|10735.53|10735.53|10735.53|10735.53|10734.55|10734.55|0
1649336690000|2022-04-07 13:04:50|10735.11|10735.11|10735.11|10735.11|10735.11|10735.11|10735.11|10735.11|0
1649336700000|2022-04-07 13:05:00|10735.22|10735.22|10736.52|10736.52|10736.52|10736.52|10734.36|10734.36|0
1649336720000|2022-04-07 13:05:20|10736.39|10736.39|10736.26|10736.26|10736.46|10736.46|10736.26|10736.26|0
1649336730000|2022-04-07 13:05:30|10736.39|10736.39|10736.51|10736.51|10736.51|10736.51|10736.39|10736.39|0
1649336740000|2022-04-07 13:05:40|10736.9|10736.9|10737.3|10737.3|10737.3|10737.3|10736.9|10736.9|0
1649336760000|2022-04-07 13:06:00|10737.22|10737.22|10737.15|10737.15|10737.22|10737.22|10737.15|10737.15|0
1649336780000|2022-04-07 13:06:20|10736.67|10736.67|10736.67|10736.67|10736.67|10736.67|10736.67|10736.67|0
1649336790000|2022-04-07 13:06:30|10736.74|10736.74|10736.74|10736.74|10737.72|10737.72|10736.74|10736.74|0
1649336800000|2022-04-07 13:06:40|10736.85|10736.85|10738.37|10738.37|10738.37|10738.37|10736.85|10736.85|0
1649336810000|2022-04-07 13:06:50|10737.97|10737.97|10738.44|10738.44|10738.44|10738.44|10737.97|10737.97|0
1649336820000|2022-04-07 13:07:00|10738.33|10738.33|10738.33|10738.33|10738.33|10738.33|10738.33|10738.33|0
1649336830000|2022-04-07 13:07:10|10737.86|10737.86|10737.74|10737.74|10737.86|10737.86|10737.74|10737.74|0
1649336840000|2022-04-07 13:07:20|10737.41|10737.41|10737.62|10737.62|10737.83|10737.83|10737.41|10737.41|0
1649336850000|2022-04-07 13:07:30|10737.74|10737.74|10738.07|10738.07|10738.07|10738.07|10737.74|10737.74|0
1649336860000|2022-04-07 13:07:40|10737.09|10737.09|10736.28|10736.28|10737.26|10737.26|10736.28|10736.28|0
1649336870000|2022-04-07 13:07:50|10737.26|10737.26|10737.95|10737.95|10738.03|10738.03|10737.05|10737.05|0
1649336890000|2022-04-07 13:08:10|10737.48|10737.48|10737.48|10737.48|10737.48|10737.48|10737.48|10737.48|0
1649336900000|2022-04-07 13:08:20|10737.09|10737.09|10735.08|10735.08|10737.09|10737.09|10735.08|10735.08|0
1649336910000|2022-04-07 13:08:30|10734.68|10734.68|10734.49|10734.49|10734.68|10734.68|10734.49|10734.49|0
1649336920000|2022-04-07 13:08:40|10734.24|10734.24|10734.12|10734.12|10734.35|10734.35|10733.82|10733.82|0
1649336930000|2022-04-07 13:08:50|10734.25|10734.25|10733.93|10733.93|10734.4|10734.4|10733.93|10733.93|0
1649336950000|2022-04-07 13:09:10|10732.95|10732.95|10732.95|10732.95|10732.95|10732.95|10732.95|10732.95|0
1649336980000|2022-04-07 13:09:40|10732.84|10732.84|10732|10732|10732.84|10732.84|10732|10732|0
1649336990000|2022-04-07 13:09:50|10731.58|10731.58|10730.97|10730.97|10731.58|10731.58|10730.97|10730.97|0
1649337000000|2022-04-07 13:10:00|10730.84|10730.84|10730.84|10730.84|10730.84|10730.84|10730.84|10730.84|0
1649337010000|2022-04-07 13:10:10|10730.67|10730.67|10730.51|10730.51|10730.67|10730.67|10730.51|10730.51|0
1649337030000|2022-04-07 13:10:30|10730.25|10730.25|10729.55|10729.55|10730.25|10730.25|10729.55|10729.55|0
1649337050000|2022-04-07 13:10:50|10729.07|10729.07|10729.07|10729.07|10729.07|10729.07|10729.07|10729.07|0
1649337060000|2022-04-07 13:11:00|10729.55|10729.55|10728.78|10728.78|10729.66|10729.66|10728.78|10728.78|0
1649337070000|2022-04-07 13:11:10|10728.48|10728.48|10728.78|10728.78|10728.78|10728.78|10728.48|10728.48|0
1649337080000|2022-04-07 13:11:20|10728.38|10728.38|10728.38|10728.38|10728.38|10728.38|10728.38|10728.38|0
1649337090000|2022-04-07 13:11:30|10728.28|10728.28|10728.28|10728.28|10728.28|10728.28|10728.28|10728.28|0
1649337100000|2022-04-07 13:11:40|10728.16|10728.16|10727|10727|10728.16|10728.16|10727|10727|0
1649337120000|2022-04-07 13:12:00|10726.92|10726.92|10726.92|10726.92|10726.92|10726.92|10726.92|10726.92|0
1649337140000|2022-04-07 13:12:20|10725.95|10725.95|10724.97|10724.97|10725.95|10725.95|10724.97|10724.97|0
1649337160000|2022-04-07 13:12:40|10724.83|10724.83|10724.33|10724.33|10724.83|10724.83|10724.33|10724.33|0
1649337170000|2022-04-07 13:12:50|10723.29|10723.29|10720.94|10720.94|10723.29|10723.29|10720.94|10720.94|0
1649337180000|2022-04-07 13:13:00|10720.54|10720.54|10720.54|10720.54|10720.54|10720.54|10720.54|10720.54|0
1649337190000|2022-04-07 13:13:10|10720.2|10720.2|10720.43|10720.43|10720.54|10720.54|10720.2|10720.2|0
1649337200000|2022-04-07 13:13:20|10720.3|10720.3|10720.3|10720.3|10720.3|10720.3|10720.3|10720.3|0
1649337210000|2022-04-07 13:13:30|10720.51|10720.51|10720.51|10720.51|10720.51|10720.51|10720.51|10720.51|0
1649337220000|2022-04-07 13:13:40|10720.63|10720.63|10722.06|10722.06|10722.06|10722.06|10720.63|10720.63|0
1649337230000|2022-04-07 13:13:50|10722.54|10722.54|10722.54|10722.54|10722.54|10722.54|10722.54|10722.54|0
1649337240000|2022-04-07 13:14:00|10722.47|10722.47|10722.6|10722.6|10722.6|10722.6|10722.47|10722.47|0
1649337260000|2022-04-07 13:14:20|10723.58|10723.58|10723.58|10723.58|10723.58|10723.58|10723.58|10723.58|0
1649337270000|2022-04-07 13:14:30|10723.46|10723.46|10723.94|10723.94|10723.94|10723.94|10723.46|10723.46|0
1649337290000|2022-04-07 13:14:50|10724.05|10724.05|10723.89|10723.89|10724.05|10724.05|10723.89|10723.89|0
1649337300000|2022-04-07 13:15:00|10722.94|10722.94|10723.15|10723.15|10723.34|10723.34|10722.92|10722.92|0
1649337310000|2022-04-07 13:15:10|10722.88|10722.88|10722.88|10722.88|10722.88|10722.88|10722.88|10722.88|0
1649337340000|2022-04-07 13:15:40|10722.41|10722.41|10722.41|10722.41|10722.41|10722.41|10722.41|10722.41|0
1649337350000|2022-04-07 13:15:50|10722.55|10722.55|10720.32|10720.32|10722.55|10722.55|10720.15|10720.15|0
1649337360000|2022-04-07 13:16:00|10720.24|10720.24|10720.53|10720.53|10720.53|10720.53|10720.24|10720.24|0
1649337370000|2022-04-07 13:16:10|10719.55|10719.55|10719.55|10719.55|10719.55|10719.55|10719.55|10719.55|0
1649337380000|2022-04-07 13:16:20|10719.28|10719.28|10719.28|10719.28|10719.28|10719.28|10719.28|10719.28|0
1649337390000|2022-04-07 13:16:30|10718.31|10718.31|10719.15|10719.15|10719.15|10719.15|10718.31|10718.31|0
1649337420000|2022-04-07 13:17:00|10719.32|10719.32|10719.79|10719.79|10719.79|10719.79|10719.32|10719.32|0
1649337430000|2022-04-07 13:17:10|10719.53|10719.53|10720.53|10720.53|10721.28|10721.28|10719.53|10719.53|0
1649337450000|2022-04-07 13:17:30|10721|10721|10721|10721|10721|10721|10721|10721|0
1649337470000|2022-04-07 13:17:50|10721.4|10721.4|10721.4|10721.4|10721.4|10721.4|10721.4|10721.4|0
1649337480000|2022-04-07 13:18:00|10722.38|10722.38|10722.85|10722.85|10722.85|10722.85|10722.38|10722.38|0
1649337500000|2022-04-07 13:18:20|10723.25|10723.25|10727.32|10727.32|10727.32|10727.32|10723.25|10723.25|0
1649337510000|2022-04-07 13:18:30|10728.27|10728.27|10728.27|10728.27|10728.27|10728.27|10728.27|10728.27|0
1649337520000|2022-04-07 13:18:40|10728.5|10728.5|10728.38|10728.38|10728.5|10728.5|10728.38|10728.38|0
1649337530000|2022-04-07 13:18:50|10727.91|10727.91|10727.91|10727.91|10727.91|10727.91|10727.91|10727.91|0
1649337540000|2022-04-07 13:19:00|10728.38|10728.38|10728.38|10728.38|10728.38|10728.38|10728.38|10728.38|0
1649337550000|2022-04-07 13:19:10|10728.86|10728.86|10728.86|10728.86|10728.86|10728.86|10728.86|10728.86|0
1649337560000|2022-04-07 13:19:20|10729.01|10729.01|10729.41|10729.41|10729.41|10729.41|10729.01|10729.01|0
1649337570000|2022-04-07 13:19:30|10729.75|10729.75|10729.75|10729.75|10729.75|10729.75|10729.75|10729.75|0
1649337580000|2022-04-07 13:19:40|10730.02|10730.02|10730.38|10730.38|10730.38|10730.38|10730.02|10730.02|0
1649337590000|2022-04-07 13:19:50|10730.22|10730.22|10730.15|10730.15|10730.22|10730.22|10730.15|10730.15|0
1649337600000|2022-04-07 13:20:00|10731.12|10731.12|10728.98|10728.98|10731.12|10731.12|10728.98|10728.98|0
1649337610000|2022-04-07 13:20:10|10728.29|10728.29|10726.5|10726.5|10728.29|10728.29|10726.5|10726.5|0
1649337620000|2022-04-07 13:20:20|10727.87|10727.87|10728.57|10728.57|10728.57|10728.57|10727.87|10727.87|0
1649337640000|2022-04-07 13:20:40|10729.05|10729.05|10729.05|10729.05|10729.05|10729.05|10729.05|10729.05|0
1649337650000|2022-04-07 13:20:50|10728.55|10728.55|10728.55|10728.55|10728.55|10728.55|10728.55|10728.55|0
1649337660000|2022-04-07 13:21:00|10728.33|10728.33|10727.04|10727.04|10728.33|10728.33|10727.04|10727.04|0
1649337670000|2022-04-07 13:21:10|10727.11|10727.11|10726.78|10726.78|10727.18|10727.18|10726.78|10726.78|0
1649337680000|2022-04-07 13:21:20|10725.8|10725.8|10725.71|10725.71|10725.8|10725.8|10725.71|10725.71|0
1649337690000|2022-04-07 13:21:30|10725.51|10725.51|10725.51|10725.51|10725.51|10725.51|10725.51|10725.51|0
1649337700000|2022-04-07 13:21:40|10725.98|10725.98|10725.98|10725.98|10725.98|10725.98|10725.98|10725.98|0
1649337710000|2022-04-07 13:21:50|10725.75|10725.75|10725.75|10725.75|10725.75|10725.75|10725.75|10725.75|0
1649337730000|2022-04-07 13:22:10|10726.73|10726.73|10726.98|10726.98|10727.12|10727.12|10726.73|10726.73|0
1649337750000|2022-04-07 13:22:30|10727.45|10727.45|10727.45|10727.45|10727.45|10727.45|10727.45|10727.45|0
1649337760000|2022-04-07 13:22:40|10727.57|10727.57|10727.57|10727.57|10727.57|10727.57|10727.57|10727.57|0
1649337780000|2022-04-07 13:23:00|10727.23|10727.23|10727.23|10727.23|10727.23|10727.23|10727.23|10727.23|0
1649337810000|2022-04-07 13:23:30|10727.7|10727.7|10727.7|10727.7|10727.7|10727.7|10727.7|10727.7|0
1649337820000|2022-04-07 13:23:40|10728.13|10728.13|10728.13|10728.13|10728.13|10728.13|10728.13|10728.13|0
1649337830000|2022-04-07 13:23:50|10727.97|10727.97|10727.97|10727.97|10727.97|10727.97|10727.97|10727.97|0
1649337840000|2022-04-07 13:24:00|10728.44|10728.44|10728.6|10728.6|10728.6|10728.6|10728.44|10728.44|0
1649337850000|2022-04-07 13:24:10|10729.07|10729.07|10729.07|10729.07|10729.07|10729.07|10729.07|10729.07|0
1649337880000|2022-04-07 13:24:40|10729.85|10729.85|10730.37|10730.37|10730.37|10730.37|10729.85|10729.85|0
1649337900000|2022-04-07 13:25:00|10729.9|10729.9|10729.79|10729.79|10729.9|10729.9|10729.79|10729.79|0
1649337940000|2022-04-07 13:25:40|10730|10730|10730|10730|10730|10730|10730|10730|0
1649337950000|2022-04-07 13:25:50|10730.48|10730.48|10728.81|10728.81|10730.48|10730.48|10728.81|10728.81|0
1649337960000|2022-04-07 13:26:00|10728.7|10728.7|10728.58|10728.58|10728.81|10728.81|10728.58|10728.58|0
1649337980000|2022-04-07 13:26:20|10728.38|10728.38|10728.51|10728.51|10728.51|10728.51|10728.38|10728.38|0
1649338000000|2022-04-07 13:26:40|10728.68|10728.68|10727.93|10727.93|10728.68|10728.68|10727.73|10727.73|0
1649338030000|2022-04-07 13:27:10|10728.1|10728.1|10729.88|10729.88|10729.88|10729.88|10728.1|10728.1|0
1649338040000|2022-04-07 13:27:20|10729.76|10729.76|10729.86|10729.86|10730.09|10730.09|10729.76|10729.76|0
1649338070000|2022-04-07 13:27:50|10730.38|10730.38|10730.38|10730.38|10730.38|10730.38|10730.38|10730.38|0
1649338080000|2022-04-07 13:28:00|10731.36|10731.36|10731.36|10731.36|10731.36|10731.36|10731.36|10731.36|0
1649338100000|2022-04-07 13:28:20|10730.38|10730.38|10730.38|10730.38|10730.38|10730.38|10730.38|10730.38|0
1649338110000|2022-04-07 13:28:30|10730.51|10730.51|10730.99|10730.99|10730.99|10730.99|10730.51|10730.51|0
1649338130000|2022-04-07 13:28:50|10731.12|10731.12|10731.62|10731.62|10731.62|10731.62|10731.12|10731.12|0
1649338140000|2022-04-07 13:29:00|10731.85|10731.85|10732.02|10732.02|10732.02|10732.02|10731.85|10731.85|0
1649338160000|2022-04-07 13:29:20|10732.49|10732.49|10732.03|10732.03|10732.49|10732.49|10731.34|10731.34|0
1649338170000|2022-04-07 13:29:30|10732.98|10732.98|10732.72|10732.72|10732.98|10732.98|10732.51|10732.51|0
1649338180000|2022-04-07 13:29:40|10733.11|10733.11|10734.37|10734.37|10734.37|10734.37|10733.11|10733.11|0
1649338190000|2022-04-07 13:29:50|10734.85|10734.85|10734.35|10734.35|10734.96|10734.96|10734.35|10734.35|0
1649338200000|2022-04-07 13:30:00|10734.67|10734.67|10731.77|10731.77|10734.67|10734.67|10731.77|10731.77|0
1649338210000|2022-04-07 13:30:10|10731.3|10731.3|10728.84|10728.84|10731.3|10731.3|10728.37|10728.37|0
1649338220000|2022-04-07 13:30:20|10728.44|10728.44|10726.81|10726.81|10728.44|10728.44|10726.18|10726.18|0
1649338230000|2022-04-07 13:30:30|10726.97|10726.97|10727.49|10727.49|10727.49|10727.49|10726.97|10726.97|0
1649338240000|2022-04-07 13:30:40|10728.18|10728.18|10728.27|10728.27|10728.87|10728.87|10727.83|10727.83|0
1649338250000|2022-04-07 13:30:50|10727.87|10727.87|10732.12|10732.12|10732.59|10732.59|10727.74|10727.74|0
1649338260000|2022-04-07 13:31:00|10731.65|10731.65|10731.33|10731.33|10731.72|10731.72|10731.33|10731.33|0
1649338270000|2022-04-07 13:31:10|10731.02|10731.02|10731.02|10731.02|10731.02|10731.02|10731.02|10731.02|0
1649338280000|2022-04-07 13:31:20|10731.14|10731.14|10727.25|10727.25|10731.14|10731.14|10727.25|10727.25|0
1649338290000|2022-04-07 13:31:30|10726.46|10726.46|10724.61|10724.61|10726.46|10726.46|10724.38|10724.38|0
1649338300000|2022-04-07 13:31:40|10723.66|10723.66|10722.24|10722.24|10723.66|10723.66|10722.24|10722.24|0
1649338310000|2022-04-07 13:31:50|10722.72|10722.72|10722.32|10722.32|10722.72|10722.72|10722.32|10722.32|0
1649338320000|2022-04-07 13:32:00|10722.23|10722.23|10720.72|10720.72|10722.32|10722.32|10720.03|10720.03|0
1649338330000|2022-04-07 13:32:10|10720.56|10720.56|10722.21|10722.21|10722.82|10722.82|10720.56|10720.56|0
1649338340000|2022-04-07 13:32:20|10721.73|10721.73|10723.84|10723.84|10723.84|10723.84|10721.73|10721.73|0
1649338350000|2022-04-07 13:32:30|10724.05|10724.05|10724.47|10724.47|10724.47|10724.47|10724.05|10724.05|0
1649338360000|2022-04-07 13:32:40|10725.89|10725.89|10725.64|10725.64|10726.04|10726.04|10725.64|10725.64|0
1649338380000|2022-04-07 13:33:00|10726.33|10726.33|10727.71|10727.71|10727.71|10727.71|10726.33|10726.33|0
1649338390000|2022-04-07 13:33:10|10728.18|10728.18|10730.54|10730.54|10730.54|10730.54|10728.18|10728.18|0
1649338400000|2022-04-07 13:33:20|10730.7|10730.7|10733.5|10733.5|10733.5|10733.5|10730.7|10730.7|0
1649338410000|2022-04-07 13:33:30|10733.98|10733.98|10734.45|10734.45|10734.45|10734.45|10733.98|10733.98|0
1649338420000|2022-04-07 13:33:40|10734.57|10734.57|10734.14|10734.14|10736.89|10736.89|10734.14|10734.14|0
1649338430000|2022-04-07 13:33:50|10734.54|10734.54|10736.05|10736.05|10736.45|10736.45|10734.54|10734.54|0
1649338440000|2022-04-07 13:34:00|10737.24|10737.24|10739.39|10739.39|10739.39|10739.39|10737.24|10737.24|0
1649338450000|2022-04-07 13:34:10|10738.92|10738.92|10739.68|10739.68|10740.74|10740.74|10738.71|10738.71|0
1649338460000|2022-04-07 13:34:20|10739.84|10739.84|10739.84|10739.84|10740.31|10740.31|10739.84|10739.84|0
1649338470000|2022-04-07 13:34:30|10739.72|10739.72|10739.72|10739.72|10739.72|10739.72|10739.72|10739.72|0
1649338480000|2022-04-07 13:34:40|10739.33|10739.33|10739.59|10739.59|10739.59|10739.59|10739.33|10739.33|0
1649338490000|2022-04-07 13:34:50|10740.56|10740.56|10741.8|10741.8|10742.28|10742.28|10739.89|10739.89|0
1649338500000|2022-04-07 13:35:00|10742.28|10742.28|10740.12|10740.12|10743.11|10743.11|10740.12|10740.12|0
1649338510000|2022-04-07 13:35:10|10740.45|10740.45|10740.1|10740.1|10740.45|10740.45|10739.63|10739.63|0
1649338520000|2022-04-07 13:35:20|10740.5|10740.5|10738.98|10738.98|10741.99|10741.99|10738.98|10738.98|0
1649338530000|2022-04-07 13:35:30|10738.03|10738.03|10736.32|10736.32|10738.03|10738.03|10736.32|10736.32|0
1649338540000|2022-04-07 13:35:40|10736.2|10736.2|10736.2|10736.2|10736.2|10736.2|10736.2|10736.2|0
1649338550000|2022-04-07 13:35:50|10736.53|10736.53|10737.38|10737.38|10737.5|10737.5|10736.2|10736.2|0
1649338560000|2022-04-07 13:36:00|10738.35|10738.35|10739.01|10739.01|10739.01|10739.01|10737.75|10737.75|0
1649338570000|2022-04-07 13:36:10|10739.51|10739.51|10739.51|10739.51|10739.51|10739.51|10739.51|10739.51|0
1649338590000|2022-04-07 13:36:30|10739.17|10739.17|10736.51|10736.51|10739.17|10739.17|10736.51|10736.51|0
1649338600000|2022-04-07 13:36:40|10736.71|10736.71|10735.63|10735.63|10736.71|10736.71|10735.63|10735.63|0
1649338610000|2022-04-07 13:36:50|10735.51|10735.51|10734.53|10734.53|10735.51|10735.51|10734.53|10734.53|0
1649338620000|2022-04-07 13:37:00|10735.51|10735.51|10735.71|10735.71|10735.71|10735.71|10735.51|10735.51|0
1649338630000|2022-04-07 13:37:10|10735.95|10735.95|10735.95|10735.95|10735.95|10735.95|10735.95|10735.95|0
1649338640000|2022-04-07 13:37:20|10736.02|10736.02|10738.34|10738.34|10738.51|10738.51|10736.02|10736.02|0
1649338650000|2022-04-07 13:37:30|10738.47|10738.47|10738.47|10738.47|10738.82|10738.82|10738.47|10738.47|0
1649338670000|2022-04-07 13:37:50|10738.97|10738.97|10738.97|10738.97|10738.97|10738.97|10738.97|10738.97|0
1649338680000|2022-04-07 13:38:00|10738.81|10738.81|10740.22|10740.22|10740.6|10740.6|10738.54|10738.54|0
1649338690000|2022-04-07 13:38:10|10740.29|10740.29|10740.29|10740.29|10740.29|10740.29|10740.29|10740.29|0
1649338710000|2022-04-07 13:38:30|10740.37|10740.37|10740.37|10740.37|10740.37|10740.37|10740.37|10740.37|0
1649338730000|2022-04-07 13:38:50|10739.9|10739.9|10738.8|10738.8|10739.9|10739.9|10738.8|10738.8|0
1649338740000|2022-04-07 13:39:00|10738.68|10738.68|10736.95|10736.95|10738.87|10738.87|10736.95|10736.95|0
1649338750000|2022-04-07 13:39:10|10737.05|10737.05|10737.05|10737.05|10737.05|10737.05|10737.05|10737.05|0
1649338760000|2022-04-07 13:39:20|10736.58|10736.58|10736.58|10736.58|10736.58|10736.58|10736.58|10736.58|0
1649338770000|2022-04-07 13:39:30|10736.43|10736.43|10736.82|10736.82|10736.82|10736.82|10736.43|10736.43|0
1649338780000|2022-04-07 13:39:40|10736.43|10736.43|10736.43|10736.43|10736.43|10736.43|10736.43|10736.43|0
1649338790000|2022-04-07 13:39:50|10735.55|10735.55|10731.64|10731.64|10735.55|10735.55|10731.64|10731.64|0
1649338800000|2022-04-07 13:40:00|10732.33|10732.33|10729.88|10729.88|10732.33|10732.33|10729.88|10729.88|0
1649338810000|2022-04-07 13:40:10|10729.8|10729.8|10729.72|10729.72|10729.8|10729.8|10729.72|10729.72|0
1649338820000|2022-04-07 13:40:20|10729.25|10729.25|10728.47|10728.47|10729.25|10729.25|10728.47|10728.47|0
1649338830000|2022-04-07 13:40:30|10727.99|10727.99|10726.72|10726.72|10727.99|10727.99|10726.72|10726.72|0
1649338840000|2022-04-07 13:40:40|10726.25|10726.25|10726.56|10726.56|10726.72|10726.72|10726.25|10726.25|0
1649338850000|2022-04-07 13:40:50|10727.54|10727.54|10728.48|10728.48|10728.48|10728.48|10727.54|10727.54|0
1649338870000|2022-04-07 13:41:10|10728.83|10728.83|10729.67|10729.67|10729.67|10729.67|10728.83|10728.83|0
1649338890000|2022-04-07 13:41:30|10730.04|10730.04|10732.22|10732.22|10732.22|10732.22|10730.04|10730.04|0
1649338900000|2022-04-07 13:41:40|10732.15|10732.15|10732.29|10732.29|10732.29|10732.29|10732.15|10732.15|0
1649338910000|2022-04-07 13:41:50|10731.81|10731.81|10731.89|10731.89|10731.89|10731.89|10731.42|10731.42|0
1649338920000|2022-04-07 13:42:00|10731.75|10731.75|10731.75|10731.75|10731.75|10731.75|10731.75|10731.75|0
1649338930000|2022-04-07 13:42:10|10731.87|10731.87|10732.12|10732.12|10732.12|10732.12|10731.87|10731.87|0
1649338940000|2022-04-07 13:42:20|10731.72|10731.72|10731.72|10731.72|10731.72|10731.72|10731.72|10731.72|0
1649338950000|2022-04-07 13:42:30|10731.25|10731.25|10731.25|10731.25|10731.25|10731.25|10731.25|10731.25|0
1649338960000|2022-04-07 13:42:40|10731.46|10731.46|10731.67|10731.67|10731.67|10731.67|10731.46|10731.46|0
1649338970000|2022-04-07 13:42:50|10732.15|10732.15|10733.34|10733.34|10733.34|10733.34|10732.15|10732.15|0
1649338980000|2022-04-07 13:43:00|10733.41|10733.41|10733.81|10733.81|10733.81|10733.81|10733.41|10733.41|0
1649338990000|2022-04-07 13:43:10|10734.28|10734.28|10735.88|10735.88|10735.88|10735.88|10734.28|10734.28|0
1649339000000|2022-04-07 13:43:20|10735.96|10735.96|10735.49|10735.49|10735.96|10735.96|10735.49|10735.49|0
1649339010000|2022-04-07 13:43:30|10734.51|10734.51|10735.1|10735.1|10735.33|10735.33|10734.51|10734.51|0
1649339020000|2022-04-07 13:43:40|10735.52|10735.52|10734.54|10734.54|10735.52|10735.52|10734.54|10734.54|0
1649339030000|2022-04-07 13:43:50|10734.14|10734.14|10733.57|10733.57|10734.26|10734.26|10733.57|10733.57|0
1649339040000|2022-04-07 13:44:00|10732.6|10732.6|10731.53|10731.53|10732.6|10732.6|10731.53|10731.53|0
1649339050000|2022-04-07 13:44:10|10731.14|10731.14|10729.76|10729.76|10731.14|10731.14|10729.76|10729.76|0
1649339060000|2022-04-07 13:44:20|10730.74|10730.74|10731.14|10731.14|10731.21|10731.21|10730.74|10730.74|0
1649339070000|2022-04-07 13:44:30|10730.94|10730.94|10730.44|10730.44|10730.94|10730.94|10730.44|10730.44|0
1649339080000|2022-04-07 13:44:40|10730.32|10730.32|10725.09|10725.09|10730.32|10730.32|10724.67|10724.67|0
1649339090000|2022-04-07 13:44:50|10725.21|10725.21|10724.53|10724.53|10725.21|10725.21|10724.53|10724.53|0
1649339100000|2022-04-07 13:45:00|10724.34|10724.34|10726.7|10726.7|10727.17|10727.17|10724.34|10724.34|0
1649339110000|2022-04-07 13:45:10|10726.91|10726.91|10726.91|10726.91|10726.91|10726.91|10726.91|10726.91|0
1649339120000|2022-04-07 13:45:20|10725.93|10725.93|10723.93|10723.93|10725.93|10725.93|10723.93|10723.93|0
1649339130000|2022-04-07 13:45:30|10722.95|10722.95|10722.43|10722.43|10722.95|10722.95|10722.43|10722.43|0
1649339140000|2022-04-07 13:45:40|10721.93|10721.93|10721.93|10721.93|10721.93|10721.93|10721.93|10721.93|0
1649339150000|2022-04-07 13:45:50|10722.09|10722.09|10721.93|10721.93|10722.09|10722.09|10721.93|10721.93|0
1649339160000|2022-04-07 13:46:00|10721.86|10721.86|10721.35|10721.35|10721.86|10721.86|10721.35|10721.35|0
1649339170000|2022-04-07 13:46:10|10721.2|10721.2|10723.59|10723.59|10723.59|10723.59|10721.2|10721.2|0
1649339180000|2022-04-07 13:46:20|10723.12|10723.12|10724.5|10724.5|10724.5|10724.5|10723.12|10723.12|0
1649339190000|2022-04-07 13:46:30|10724.36|10724.36|10724.5|10724.5|10724.5|10724.5|10724.36|10724.36|0
1649339210000|2022-04-07 13:46:50|10724.84|10724.84|10725.4|10725.4|10725.4|10725.4|10724.84|10724.84|0
1649339220000|2022-04-07 13:47:00|10725.22|10725.22|10725.22|10725.22|10725.22|10725.22|10725.22|10725.22|0
1649339230000|2022-04-07 13:47:10|10724.88|10724.88|10723.52|10723.52|10725.06|10725.06|10723.52|10723.52|0
1649339240000|2022-04-07 13:47:20|10723.05|10723.05|10722.84|10722.84|10723.05|10723.05|10722.84|10722.84|0
1649339250000|2022-04-07 13:47:30|10722.92|10722.92|10722.92|10722.92|10722.92|10722.92|10722.92|10722.92|0
1649339260000|2022-04-07 13:47:40|10722.52|10722.52|10722.52|10722.52|10722.52|10722.52|10722.52|10722.52|0
1649339270000|2022-04-07 13:47:50|10722.27|10722.27|10722.27|10722.27|10722.27|10722.27|10722.27|10722.27|0
1649339280000|2022-04-07 13:48:00|10722.38|10722.38|10719.61|10719.61|10722.38|10722.38|10719.61|10719.61|0
1649339290000|2022-04-07 13:48:10|10720.08|10720.08|10720.41|10720.41|10720.41|10720.41|10720.08|10720.08|0
1649339310000|2022-04-07 13:48:30|10720.5|10720.5|10720.76|10720.76|10720.76|10720.76|10720.5|10720.5|0
1649339320000|2022-04-07 13:48:40|10721.16|10721.16|10721.16|10721.16|10721.16|10721.16|10721.16|10721.16|0
1649339330000|2022-04-07 13:48:50|10720.76|10720.76|10721.16|10721.16|10721.16|10721.16|10720.76|10720.76|0
1649339340000|2022-04-07 13:49:00|10723.53|10723.53|10720.84|10720.84|10723.53|10723.53|10720.5|10720.5|0
1649339350000|2022-04-07 13:49:10|10720.75|10720.75|10719.77|10719.77|10720.75|10720.75|10719.6|10719.6|0
1649339360000|2022-04-07 13:49:20|10719.65|10719.65|10719.66|10719.66|10719.78|10719.78|10719.65|10719.65|0
1649339370000|2022-04-07 13:49:30|10719.45|10719.45|10717.54|10717.54|10719.45|10719.45|10717.06|10717.06|0
1649339380000|2022-04-07 13:49:40|10717.42|10717.42|10716.14|10716.14|10717.42|10717.42|10716.14|10716.14|0
1649339390000|2022-04-07 13:49:50|10715.74|10715.74|10714.58|10714.58|10715.74|10715.74|10714.58|10714.58|0
1649339400000|2022-04-07 13:50:00|10714.81|10714.81|10713.96|10713.96|10714.81|10714.81|10713.96|10713.96|0
1649339410000|2022-04-07 13:50:10|10713.81|10713.81|10710.51|10710.51|10713.81|10713.81|10710.51|10710.51|0
1649339420000|2022-04-07 13:50:20|10709.54|10709.54|10711.1|10711.1|10711.1|10711.1|10709.54|10709.54|0
1649339430000|2022-04-07 13:50:30|10711.21|10711.21|10711.74|10711.74|10711.74|10711.74|10711.21|10711.21|0
1649339440000|2022-04-07 13:50:40|10711.93|10711.93|10711.93|10711.93|10711.93|10711.93|10711.93|10711.93|0
1649339450000|2022-04-07 13:50:50|10712.87|10712.87|10713.89|10713.89|10713.89|10713.89|10712.87|10712.87|0
1649339460000|2022-04-07 13:51:00|10714.83|10714.83|10714.83|10714.83|10714.83|10714.83|10714.83|10714.83|0
1649339470000|2022-04-07 13:51:10|10715.78|10715.78|10715.58|10715.58|10715.78|10715.78|10715.58|10715.58|0
1649339480000|2022-04-07 13:51:20|10715.37|10715.37|10715.37|10715.37|10715.37|10715.37|10715.37|10715.37|0
1649339490000|2022-04-07 13:51:30|10716.31|10716.31|10719.69|10719.69|10721.61|10721.61|10716.31|10716.31|0
1649339500000|2022-04-07 13:51:40|10719.85|10719.85|10717.43|10717.43|10720.05|10720.05|10717.43|10717.43|0
1649339510000|2022-04-07 13:51:50|10717.35|10717.35|10717.42|10717.42|10717.42|10717.42|10716.95|10716.95|0
1649339520000|2022-04-07 13:52:00|10718.4|10718.4|10718.63|10718.63|10718.63|10718.63|10718.4|10718.4|0
1649339530000|2022-04-07 13:52:10|10719.1|10719.1|10717.23|10717.23|10719.1|10719.1|10717.23|10717.23|0
1649339540000|2022-04-07 13:52:20|10716.75|10716.75|10715.96|10715.96|10716.75|10716.75|10715.96|10715.96|0
1649339550000|2022-04-07 13:52:30|10716.24|10716.24|10716.16|10716.16|10716.56|10716.56|10716.09|10716.09|0
1649339560000|2022-04-07 13:52:40|10715.37|10715.37|10714.47|10714.47|10715.37|10715.37|10714.47|10714.47|0
1649339570000|2022-04-07 13:52:50|10715.27|10715.27|10715.27|10715.27|10715.27|10715.27|10715.27|10715.27|0
1649339580000|2022-04-07 13:53:00|10715.6|10715.6|10716.24|10716.24|10716.54|10716.54|10715.6|10715.6|0
1649339590000|2022-04-07 13:53:10|10717.21|10717.21|10717.01|10717.01|10717.21|10717.21|10717.01|10717.01|0
1649339600000|2022-04-07 13:53:20|10716.03|10716.03|10715.86|10715.86|10716.24|10716.24|10715.86|10715.86|0
1649339610000|2022-04-07 13:53:30|10715.98|10715.98|10715.98|10715.98|10716.45|10716.45|10715.98|10715.98|0
1649339620000|2022-04-07 13:53:40|10716.45|10716.45|10716.05|10716.05|10716.45|10716.45|10716.05|10716.05|0
1649339630000|2022-04-07 13:53:50|10716.22|10716.22|10716.22|10716.22|10716.22|10716.22|10716.22|10716.22|0
1649339640000|2022-04-07 13:54:00|10716.62|10716.62|10719.04|10719.04|10719.04|10719.04|10716.62|10716.62|0
1649339650000|2022-04-07 13:54:10|10719.91|10719.91|10719.84|10719.84|10719.91|10719.91|10719.37|10719.37|0
1649339660000|2022-04-07 13:54:20|10719.96|10719.96|10726.2|10726.2|10726.3|10726.3|10719.96|10719.96|0
1649339670000|2022-04-07 13:54:30|10726.4|10726.4|10725.93|10725.93|10726.4|10726.4|10725.46|10725.46|0
1649339680000|2022-04-07 13:54:40|10726.27|10726.27|10725.57|10725.57|10726.27|10726.27|10725.4|10725.4|0
1649339690000|2022-04-07 13:54:50|10725.45|10725.45|10724.6|10724.6|10725.92|10725.92|10724.6|10724.6|0
1649339700000|2022-04-07 13:55:00|10724.99|10724.99|10724.88|10724.88|10724.99|10724.99|10724.88|10724.88|0
1649339710000|2022-04-07 13:55:10|10725.85|10725.85|10727.27|10727.27|10727.27|10727.27|10725.85|10725.85|0
1649339720000|2022-04-07 13:55:20|10728.72|10728.72|10728.65|10728.65|10729.67|10729.67|10728.65|10728.65|0
1649339730000|2022-04-07 13:55:30|10728.81|10728.81|10728.81|10728.81|10728.81|10728.81|10728.81|10728.81|0
1649339740000|2022-04-07 13:55:40|10728.65|10728.65|10728.65|10728.65|10728.65|10728.65|10728.65|10728.65|0
1649339750000|2022-04-07 13:55:50|10729.6|10729.6|10729.95|10729.95|10729.95|10729.95|10729.6|10729.6|0
1649339770000|2022-04-07 13:56:10|10729.48|10729.48|10729.84|10729.84|10729.84|10729.84|10729|10729|0
1649339780000|2022-04-07 13:56:20|10730.79|10730.79|10729.84|10729.84|10731.26|10731.26|10729.84|10729.84|0
1649339790000|2022-04-07 13:56:30|10730.82|10730.82|10731.39|10731.39|10731.39|10731.39|10730.82|10730.82|0
1649339800000|2022-04-07 13:56:40|10731.28|10731.28|10731.15|10731.15|10731.55|10731.55|10731.02|10731.02|0
1649339820000|2022-04-07 13:57:00|10732.1|10732.1|10733.71|10733.71|10733.71|10733.71|10732.1|10732.1|0
1649339830000|2022-04-07 13:57:10|10734.58|10734.58|10732.29|10732.29|10734.66|10734.66|10732.29|10732.29|0
1649339840000|2022-04-07 13:57:20|10732.16|10732.16|10731.52|10731.52|10732.7|10732.7|10731.52|10731.52|0
1649339850000|2022-04-07 13:57:30|10731.39|10731.39|10732.96|10732.96|10733.43|10733.43|10731.39|10731.39|0
1649339870000|2022-04-07 13:57:50|10733.9|10733.9|10733.9|10733.9|10733.9|10733.9|10733.9|10733.9|0
1649339880000|2022-04-07 13:58:00|10733.43|10733.43|10732.48|10732.48|10733.43|10733.43|10732.48|10732.48|0
1649339890000|2022-04-07 13:58:10|10732.88|10732.88|10732.09|10732.09|10732.88|10732.88|10732.09|10732.09|0
1649339900000|2022-04-07 13:58:20|10731.86|10731.86|10732.53|10732.53|10732.84|10732.84|10731.86|10731.86|0
1649339910000|2022-04-07 13:58:30|10732.79|10732.79|10736.16|10736.16|10736.16|10736.16|10732.79|10732.79|0
1649339920000|2022-04-07 13:58:40|10736.63|10736.63|10736.42|10736.42|10736.63|10736.63|10736.42|10736.42|0
1649339940000|2022-04-07 13:59:00|10736.9|10736.9|10735.92|10735.92|10736.9|10736.9|10735.92|10735.92|0
1649339950000|2022-04-07 13:59:10|10735.79|10735.79|10735.55|10735.55|10735.79|10735.79|10735.31|10735.31|0
1649339960000|2022-04-07 13:59:20|10735.07|10735.07|10735.1|10735.1|10735.1|10735.1|10734.13|10734.13|0
1649339980000|2022-04-07 13:59:40|10734.86|10734.86|10735.34|10735.34|10735.34|10735.34|10734.86|10734.86|0
1649339990000|2022-04-07 13:59:50|10735.73|10735.73|10737.2|10737.2|10737.2|10737.2|10735.34|10735.34|0
1649340000000|2022-04-07 14:00:00|10736.86|10736.86|10736.11|10736.11|10737.05|10737.05|10736.11|10736.11|0
1649340010000|2022-04-07 14:00:10|10735.99|10735.99|10731.55|10731.55|10735.99|10735.99|10731.55|10731.55|0
1649340020000|2022-04-07 14:00:20|10731.43|10731.43|10732|10732|10732.2|10732.2|10731.43|10731.43|0
1649340030000|2022-04-07 14:00:30|10732.09|10732.09|10731.89|10731.89|10732.09|10732.09|10731.89|10731.89|0
1649340050000|2022-04-07 14:00:50|10732.86|10732.86|10738.61|10738.61|10739.09|10739.09|10732.86|10732.86|0
1649340060000|2022-04-07 14:01:00|10738.27|10738.27|10737.8|10737.8|10738.27|10738.27|10737.8|10737.8|0
1649340070000|2022-04-07 14:01:10|10738.03|10738.03|10737.53|10737.53|10738.5|10738.5|10737.13|10737.13|0
1649340080000|2022-04-07 14:01:20|10738.47|10738.47|10738|10738|10738.47|10738.47|10738|10738|0
1649340090000|2022-04-07 14:01:30|10738.11|10738.11|10739.06|10739.06|10740.04|10740.04|10738.11|10738.11|0
1649340100000|2022-04-07 14:01:40|10739.53|10739.53|10740.21|10740.21|10740.21|10740.21|10739.53|10739.53|0
1649340110000|2022-04-07 14:01:50|10740.09|10740.09|10739.5|10739.5|10740.09|10740.09|10739.5|10739.5|0
1649340120000|2022-04-07 14:02:00|10739.11|10739.11|10738.64|10738.64|10739.11|10739.11|10738.64|10738.64|0
1649340130000|2022-04-07 14:02:10|10738.17|10738.17|10733.79|10733.79|10738.17|10738.17|10733.79|10733.79|0
1649340140000|2022-04-07 14:02:20|10732.42|10732.42|10732.21|10732.21|10732.42|10732.42|10732.21|10732.21|0
1649340150000|2022-04-07 14:02:30|10733.15|10733.15|10735.67|10735.67|10735.67|10735.67|10733.15|10733.15|0
1649340160000|2022-04-07 14:02:40|10735.41|10735.41|10735.88|10735.88|10735.88|10735.88|10735.41|10735.41|0
1649340170000|2022-04-07 14:02:50|10735.75|10735.75|10735.75|10735.75|10735.75|10735.75|10735.75|10735.75|0
1649340180000|2022-04-07 14:03:00|10734.8|10734.8|10732.38|10732.38|10734.8|10734.8|10732.38|10732.38|0
1649340190000|2022-04-07 14:03:10|10733.35|10733.35|10733.35|10733.35|10733.35|10733.35|10733.35|10733.35|0
1649340210000|2022-04-07 14:03:30|10732.38|10732.38|10732.38|10732.38|10732.38|10732.38|10732.38|10732.38|0
1649340220000|2022-04-07 14:03:40|10731.9|10731.9|10731.1|10731.1|10731.9|10731.9|10731.1|10731.1|0
1649340230000|2022-04-07 14:03:50|10730.29|10730.29|10728.21|10728.21|10730.29|10730.29|10728.21|10728.21|0
1649340240000|2022-04-07 14:04:00|10728.08|10728.08|10724.81|10724.81|10728.08|10728.08|10724.81|10724.81|0
1649340250000|2022-04-07 14:04:10|10724.47|10724.47|10723.88|10723.88|10724.67|10724.67|10723.88|10723.88|0
1649340260000|2022-04-07 14:04:20|10724.28|10724.28|10727.04|10727.04|10727.04|10727.04|10724.28|10724.28|0
1649340270000|2022-04-07 14:04:30|10726.06|10726.06|10725.96|10725.96|10726.06|10726.06|10725.96|10725.96|0
1649340290000|2022-04-07 14:04:50|10725.55|10725.55|10726.03|10726.03|10726.5|10726.5|10725.55|10725.55|0
1649340300000|2022-04-07 14:05:00|10726.97|10726.97|10726.5|10726.5|10726.97|10726.97|10726.5|10726.5|0
1649340310000|2022-04-07 14:05:10|10726.1|10726.1|10726.25|10726.25|10726.25|10726.25|10725.71|10725.71|0
1649340320000|2022-04-07 14:05:20|10726.72|10726.72|10725.95|10725.95|10727.26|10727.26|10725.84|10725.84|0
1649340330000|2022-04-07 14:05:30|10726.35|10726.35|10725.04|10725.04|10726.35|10726.35|10725.04|10725.04|0
1649340340000|2022-04-07 14:05:40|10724.65|10724.65|10722.62|10722.62|10724.65|10724.65|10722.62|10722.62|0
1649340350000|2022-04-07 14:05:50|10722.74|10722.74|10722.74|10722.74|10722.74|10722.74|10722.74|10722.74|0
1649340360000|2022-04-07 14:06:00|10722.34|10722.34|10721.37|10721.37|10722.34|10722.34|10721.17|10721.17|0
1649340370000|2022-04-07 14:06:10|10721.23|10721.23|10720.81|10720.81|10721.23|10721.23|10720.65|10720.65|0
1649340380000|2022-04-07 14:06:20|10721.29|10721.29|10723.16|10723.16|10723.16|10723.16|10721.29|10721.29|0
1649340390000|2022-04-07 14:06:30|10723.56|10723.56|10723.22|10723.22|10723.56|10723.56|10723.22|10723.22|0
1649340400000|2022-04-07 14:06:40|10723.7|10723.7|10727.53|10727.53|10727.72|10727.72|10723.7|10723.7|0
1649340410000|2022-04-07 14:06:50|10727.66|10727.66|10727.38|10727.38|10727.66|10727.66|10726.86|10726.86|0
1649340420000|2022-04-07 14:07:00|10727.8|10727.8|10728.49|10728.49|10729.91|10729.91|10727.8|10727.8|0
1649340430000|2022-04-07 14:07:10|10728.96|10728.96|10729.75|10729.75|10729.75|10729.75|10728.96|10728.96|0
1649340460000|2022-04-07 14:07:40|10730.55|10730.55|10730.55|10730.55|10730.55|10730.55|10730.55|10730.55|0
1649340480000|2022-04-07 14:08:00|10730.71|10730.71|10731.14|10731.14|10731.14|10731.14|10730.55|10730.55|0
1649340490000|2022-04-07 14:08:10|10730.66|10730.66|10731.37|10731.37|10731.37|10731.37|10730.66|10730.66|0
1649340500000|2022-04-07 14:08:20|10731.11|10731.11|10728.07|10728.07|10731.11|10731.11|10728.07|10728.07|0
1649340510000|2022-04-07 14:08:30|10728.54|10728.54|10728.54|10728.54|10728.54|10728.54|10728.54|10728.54|0
1649340530000|2022-04-07 14:08:50|10728.42|10728.42|10728.42|10728.42|10728.42|10728.42|10728.42|10728.42|0
1649340540000|2022-04-07 14:09:00|10728.31|10728.31|10728.31|10728.31|10728.31|10728.31|10728.31|10728.31|0
1649340550000|2022-04-07 14:09:10|10728.19|10728.19|10728.08|10728.08|10728.19|10728.19|10727.61|10727.61|0
1649340560000|2022-04-07 14:09:20|10728.34|10728.34|10728.28|10728.28|10728.34|10728.34|10728.14|10728.14|0
1649340570000|2022-04-07 14:09:30|10727.81|10727.81|10727.42|10727.42|10727.81|10727.81|10727.42|10727.42|0
1649340580000|2022-04-07 14:09:40|10727.9|10727.9|10728.6|10728.6|10728.6|10728.6|10727.66|10727.66|0
1649340590000|2022-04-07 14:09:50|10728.72|10728.72|10732.77|10732.77|10732.77|10732.77|10728.72|10728.72|0
1649340600000|2022-04-07 14:10:00|10733.16|10733.16|10733.16|10733.16|10733.16|10733.16|10733.16|10733.16|0
1649340610000|2022-04-07 14:10:10|10733.29|10733.29|10733.55|10733.55|10733.55|10733.55|10733.29|10733.29|0
1649340620000|2022-04-07 14:10:20|10734.49|10734.49|10736.95|10736.95|10736.95|10736.95|10733.55|10733.55|0
1649340630000|2022-04-07 14:10:30|10737.08|10737.08|10737.78|10737.78|10737.78|10737.78|10737.08|10737.08|0
1649340640000|2022-04-07 14:10:40|10737.31|10737.31|10737.11|10737.11|10737.31|10737.31|10737.11|10737.11|0
1649340650000|2022-04-07 14:10:50|10737.01|10737.01|10735.93|10735.93|10737.01|10737.01|10735.93|10735.93|0
1649340660000|2022-04-07 14:11:00|10736.04|10736.04|10734.66|10734.66|10736.04|10736.04|10734.66|10734.66|0
1649340670000|2022-04-07 14:11:10|10734.19|10734.19|10733.24|10733.24|10734.19|10734.19|10733.24|10733.24|0
1649340680000|2022-04-07 14:11:20|10733.45|10733.45|10733.45|10733.45|10733.45|10733.45|10733.45|10733.45|0
1649340690000|2022-04-07 14:11:30|10732.98|10732.98|10732.98|10732.98|10732.98|10732.98|10732.98|10732.98|0
1649340700000|2022-04-07 14:11:40|10732.58|10732.58|10729.44|10729.44|10732.58|10732.58|10729.44|10729.44|0
1649340710000|2022-04-07 14:11:50|10728.47|10728.47|10727.52|10727.52|10728.47|10728.47|10727.52|10727.52|0
1649340720000|2022-04-07 14:12:00|10727.05|10727.05|10725.98|10725.98|10727.05|10727.05|10725.98|10725.98|0
1649340730000|2022-04-07 14:12:10|10726.06|10726.06|10725.74|10725.74|10726.23|10726.23|10725.59|10725.59|0
1649340750000|2022-04-07 14:12:30|10726.69|10726.69|10726.69|10726.69|10726.69|10726.69|10726.69|10726.69|0
1649340770000|2022-04-07 14:12:50|10727.63|10727.63|10728.18|10728.18|10728.18|10728.18|10727.63|10727.63|0
1649340780000|2022-04-07 14:13:00|10728.82|10728.82|10730.37|10730.37|10730.37|10730.37|10728.55|10728.55|0
1649340800000|2022-04-07 14:13:20|10730.03|10730.03|10733.52|10733.52|10733.52|10733.52|10730.03|10730.03|0
1649340810000|2022-04-07 14:13:30|10733.84|10733.84|10733.84|10733.84|10733.84|10733.84|10733.37|10733.37|0
1649340820000|2022-04-07 14:13:40|10734.25|10734.25|10734.25|10734.25|10734.25|10734.25|10734.25|10734.25|0
1649340840000|2022-04-07 14:14:00|10734.47|10734.47|10736.94|10736.94|10736.94|10736.94|10734.47|10734.47|0
1649340850000|2022-04-07 14:14:10|10737.34|10737.34|10735.87|10735.87|10737.34|10737.34|10735.54|10735.54|0
1649340860000|2022-04-07 14:14:20|10735.4|10735.4|10735.4|10735.4|10735.4|10735.4|10735.4|10735.4|0
1649340870000|2022-04-07 14:14:30|10735.6|10735.6|10736.44|10736.44|10736.44|10736.44|10735.3|10735.3|0
1649340880000|2022-04-07 14:14:40|10736.91|10736.91|10736.86|10736.86|10736.91|10736.91|10736.86|10736.86|0
1649340890000|2022-04-07 14:14:50|10736.77|10736.77|10736.77|10736.77|10736.77|10736.77|10736.77|10736.77|0
1649340900000|2022-04-07 14:15:00|10736.87|10736.87|10732.23|10732.23|10736.87|10736.87|10732.23|10732.23|0
1649340910000|2022-04-07 14:15:10|10731.14|10731.14|10730.18|10730.18|10731.14|10731.14|10730.18|10730.18|0
1649340920000|2022-04-07 14:15:20|10729.21|10729.21|10729.04|10729.04|10729.21|10729.21|10729.04|10729.04|0
1649340930000|2022-04-07 14:15:30|10729.99|10729.99|10730.93|10730.93|10731.91|10731.91|10729.99|10729.99|0
1649340940000|2022-04-07 14:15:40|10731.16|10731.16|10731.16|10731.16|10731.16|10731.16|10731.16|10731.16|0
1649340950000|2022-04-07 14:15:50|10730.69|10730.69|10730.01|10730.01|10730.69|10730.69|10730.01|10730.01|0
1649340960000|2022-04-07 14:16:00|10729.86|10729.86|10727|10727|10729.86|10729.86|10727|10727|0
1649340980000|2022-04-07 14:16:20|10727.47|10727.47|10727.99|10727.99|10727.99|10727.99|10727.47|10727.47|0
1649340990000|2022-04-07 14:16:30|10728.38|10728.38|10728.97|10728.97|10728.97|10728.97|10728.38|10728.38|0
1649341000000|2022-04-07 14:16:40|10729.18|10729.18|10729.18|10729.18|10729.18|10729.18|10729.18|10729.18|0
1649341010000|2022-04-07 14:16:50|10729.53|10729.53|10730.72|10730.72|10731.83|10731.83|10729.53|10729.53|0
1649341020000|2022-04-07 14:17:00|10731.19|10731.19|10728.75|10728.75|10731.19|10731.19|10728.75|10728.75|0
1649341030000|2022-04-07 14:17:10|10728.35|10728.35|10726.43|10726.43|10728.35|10728.35|10726.43|10726.43|0
1649341040000|2022-04-07 14:17:20|10726.91|10726.91|10726.91|10726.91|10726.91|10726.91|10726.91|10726.91|0
1649341060000|2022-04-07 14:17:40|10727.38|10727.38|10727.38|10727.38|10727.38|10727.38|10727.38|10727.38|0
1649341070000|2022-04-07 14:17:50|10727.59|10727.59|10728.91|10728.91|10728.91|10728.91|10727.59|10727.59|0
1649341080000|2022-04-07 14:18:00|10729.31|10729.31|10729.31|10729.31|10729.31|10729.31|10729.31|10729.31|0
1649341100000|2022-04-07 14:18:20|10729.78|10729.78|10730.65|10730.65|10730.65|10730.65|10729.67|10729.67|0
1649341110000|2022-04-07 14:18:30|10731.05|10731.05|10731.05|10731.05|10731.05|10731.05|10731.05|10731.05|0
1649341120000|2022-04-07 14:18:40|10730.93|10730.93|10731|10731|10731|10731|10730.89|10730.89|0
1649341130000|2022-04-07 14:18:50|10731.4|10731.4|10730.44|10730.44|10731.79|10731.79|10730.44|10730.44|0
1649341150000|2022-04-07 14:19:10|10730.29|10730.29|10730.76|10730.76|10730.76|10730.76|10730.29|10730.29|0
1649341160000|2022-04-07 14:19:20|10730.25|10730.25|10732.17|10732.17|10733.15|10733.15|10730.25|10730.25|0
1649341180000|2022-04-07 14:19:40|10732.64|10732.64|10731.27|10731.27|10732.64|10732.64|10731.27|10731.27|0
1649341190000|2022-04-07 14:19:50|10731.36|10731.36|10730.89|10730.89|10731.36|10731.36|10730.89|10730.89|0
1649341200000|2022-04-07 14:20:00|10730.41|10730.41|10729.21|10729.21|10730.41|10730.41|10729.05|10729.05|0
1649341210000|2022-04-07 14:20:10|10729.33|10729.33|10729.35|10729.35|10729.38|10729.38|10729.33|10729.33|0
1649341220000|2022-04-07 14:20:20|10729.83|10729.83|10729.83|10729.83|10729.83|10729.83|10729.83|10729.83|0
1649341240000|2022-04-07 14:20:40|10729.43|10729.43|10729.43|10729.43|10729.43|10729.43|10729.43|10729.43|0
1649341250000|2022-04-07 14:20:50|10729.23|10729.23|10728.78|10728.78|10729.23|10729.23|10728.78|10728.78|0
1649341260000|2022-04-07 14:21:00|10729.76|10729.76|10730.73|10730.73|10730.73|10730.73|10729.76|10729.76|0
1649341270000|2022-04-07 14:21:10|10730.58|10730.58|10728.12|10728.12|10730.58|10730.58|10728.12|10728.12|0
1649341280000|2022-04-07 14:21:20|10728.51|10728.51|10728.51|10728.51|10728.51|10728.51|10728.51|10728.51|0
1649341290000|2022-04-07 14:21:30|10728.59|10728.59|10731.43|10731.43|10731.43|10731.43|10728.59|10728.59|0
1649341300000|2022-04-07 14:21:40|10731.59|10731.59|10731.66|10731.66|10731.66|10731.66|10731.59|10731.59|0
1649341310000|2022-04-07 14:21:50|10731.54|10731.54|10731.54|10731.54|10731.54|10731.54|10731.54|10731.54|0
1649341330000|2022-04-07 14:22:10|10731.04|10731.04|10731.04|10731.04|10731.52|10731.52|10731.04|10731.04|0
1649341340000|2022-04-07 14:22:20|10733|10733|10733.26|10733.26|10733.26|10733.26|10733|10733|0
1649341350000|2022-04-07 14:22:30|10733.6|10733.6|10733.6|10733.6|10733.6|10733.6|10733.6|10733.6|0
1649341360000|2022-04-07 14:22:40|10734.07|10734.07|10734.07|10734.07|10734.07|10734.07|10734.07|10734.07|0
1649341370000|2022-04-07 14:22:50|10735.05|10735.05|10735.05|10735.05|10735.05|10735.05|10735.05|10735.05|0
1649341380000|2022-04-07 14:23:00|10734.07|10734.07|10732.67|10732.67|10734.1|10734.1|10732.65|10732.65|0
1649341400000|2022-04-07 14:23:20|10733.14|10733.14|10731.69|10731.69|10733.14|10733.14|10731.69|10731.69|0
1649341410000|2022-04-07 14:23:30|10731.22|10731.22|10729.64|10729.64|10731.22|10731.22|10729.64|10729.64|0
1649341420000|2022-04-07 14:23:40|10728.66|10728.66|10728.46|10728.46|10728.66|10728.66|10728.46|10728.46|0
1649341450000|2022-04-07 14:24:10|10727.99|10727.99|10727.86|10727.86|10727.99|10727.99|10727.86|10727.86|0
1649341460000|2022-04-07 14:24:20|10728.33|10728.33|10728.33|10728.33|10728.45|10728.45|10728.33|10728.33|0
1649341470000|2022-04-07 14:24:30|10727.86|10727.86|10727.86|10727.86|10727.86|10727.86|10727.86|10727.86|0
1649341480000|2022-04-07 14:24:40|10727.39|10727.39|10726.05|10726.05|10727.39|10727.39|10725.94|10725.94|0
1649341490000|2022-04-07 14:24:50|10727|10727|10727|10727|10727|10727|10727|10727|0
1649341500000|2022-04-07 14:25:00|10727.12|10727.12|10726.13|10726.13|10727.4|10727.4|10726.13|10726.13|0
1649341510000|2022-04-07 14:25:10|10726.61|10726.61|10727.12|10727.12|10727.12|10727.12|10726.61|10726.61|0
1649341520000|2022-04-07 14:25:20|10726.33|10726.33|10726.22|10726.22|10726.72|10726.72|10726.22|10726.22|0
1649341530000|2022-04-07 14:25:30|10725.87|10725.87|10725.13|10725.13|10726.27|10726.27|10725.13|10725.13|0
1649341540000|2022-04-07 14:25:40|10724.73|10724.73|10725.13|10725.13|10725.13|10725.13|10724.73|10724.73|0
1649341560000|2022-04-07 14:26:00|10725.2|10725.2|10725.2|10725.2|10725.2|10725.2|10725.2|10725.2|0
1649341570000|2022-04-07 14:26:10|10725.67|10725.67|10726.15|10726.15|10726.15|10726.15|10725.67|10725.67|0
1649341580000|2022-04-07 14:26:20|10725.93|10725.93|10725.93|10725.93|10725.93|10725.93|10725.93|10725.93|0
1649341610000|2022-04-07 14:26:50|10725.82|10725.82|10725.82|10725.82|10725.82|10725.82|10725.82|10725.82|0
1649341620000|2022-04-07 14:27:00|10726.29|10726.29|10725.7|10725.7|10726.29|10726.29|10725.7|10725.7|0
1649341630000|2022-04-07 14:27:10|10725.23|10725.23|10723.66|10723.66|10725.23|10725.23|10723.66|10723.66|0
1649341640000|2022-04-07 14:27:20|10722.69|10722.69|10722.69|10722.69|10722.69|10722.69|10721.71|10721.71|0
1649341650000|2022-04-07 14:27:30|10721.71|10721.71|10722.18|10722.18|10722.18|10722.18|10721.71|10721.71|0
1649341660000|2022-04-07 14:27:40|10721.78|10721.78|10721.78|10721.78|10721.78|10721.78|10721.78|10721.78|0
1649341670000|2022-04-07 14:27:50|10722.76|10722.76|10719.93|10719.93|10722.86|10722.86|10719.93|10719.93|0
1649341680000|2022-04-07 14:28:00|10720.91|10720.91|10719.53|10719.53|10720.91|10720.91|10719.53|10719.53|0
1649341700000|2022-04-07 14:28:20|10719.35|10719.35|10719.38|10719.38|10719.47|10719.47|10719.35|10719.35|0
1649341710000|2022-04-07 14:28:30|10719.47|10719.47|10719.47|10719.47|10719.47|10719.47|10719.47|10719.47|0
1649341720000|2022-04-07 14:28:40|10719.07|10719.07|10719.09|10719.09|10719.57|10719.57|10718.6|10718.6|0
1649341740000|2022-04-07 14:29:00|10719.26|10719.26|10720.3|10720.3|10720.3|10720.3|10719.26|10719.26|0
1649341750000|2022-04-07 14:29:10|10720.4|10720.4|10720.24|10720.24|10720.4|10720.4|10720.24|10720.24|0
1649341760000|2022-04-07 14:29:20|10719.77|10719.77|10719.77|10719.77|10719.77|10719.77|10719.77|10719.77|0
1649341770000|2022-04-07 14:29:30|10719.55|10719.55|10718.44|10718.44|10719.55|10719.55|10718.44|10718.44|0
1649341780000|2022-04-07 14:29:40|10718.24|10718.24|10718.43|10718.43|10718.63|10718.63|10718.24|10718.24|0
1649341790000|2022-04-07 14:29:50|10717.96|10717.96|10716.98|10716.98|10717.96|10717.96|10716|10716|0
1649341800000|2022-04-07 14:30:00|10716.72|10716.72|10719.26|10719.26|10719.39|10719.39|10716.61|10716.61|0
1649341810000|2022-04-07 14:30:10|10719.5|10719.5|10721.17|10721.17|10722.41|10722.41|10719.29|10719.29|0
1649341820000|2022-04-07 14:30:20|10721.24|10721.24|10723.2|10723.2|10723.2|10723.2|10721.24|10721.24|0
1649341830000|2022-04-07 14:30:30|10723.67|10723.67|10726.5|10726.5|10727.09|10727.09|10723.67|10723.67|0
1649341840000|2022-04-07 14:30:40|10726.29|10726.29|10727.19|10727.19|10727.19|10727.19|10726.29|10726.29|0
1649341850000|2022-04-07 14:30:50|10729.14|10729.14|10729.65|10729.65|10729.65|10729.65|10728.2|10728.2|0
1649341860000|2022-04-07 14:31:00|10730.62|10730.62|10732.02|10732.02|10732.02|10732.02|10730.62|10730.62|0
1649341870000|2022-04-07 14:31:10|10732.49|10732.49|10733.27|10733.27|10734.34|10734.34|10732.49|10732.49|0
1649341890000|2022-04-07 14:31:30|10734.25|10734.25|10733.57|10733.57|10734.75|10734.75|10733.57|10733.57|0
1649341900000|2022-04-07 14:31:40|10733.88|10733.88|10734.81|10734.81|10734.81|10734.81|10733.76|10733.76|0
1649341910000|2022-04-07 14:31:50|10734.6|10734.6|10733.63|10733.63|10734.6|10734.6|10733.63|10733.63|0
1649341920000|2022-04-07 14:32:00|10733.21|10733.21|10732.2|10732.2|10733.28|10733.28|10732.2|10732.2|0
1649341930000|2022-04-07 14:32:10|10731.99|10731.99|10729.14|10729.14|10731.99|10731.99|10729.14|10729.14|0
1649341940000|2022-04-07 14:32:20|10729.01|10729.01|10730.63|10730.63|10730.63|10730.63|10728.71|10728.71|0
1649341950000|2022-04-07 14:32:30|10730.42|10730.42|10730.21|10730.21|10730.42|10730.42|10730.21|10730.21|0
1649341960000|2022-04-07 14:32:40|10729.73|10729.73|10728.48|10728.48|10730.04|10730.04|10728.48|10728.48|0
1649341970000|2022-04-07 14:32:50|10728.87|10728.87|10730.2|10730.2|10730.37|10730.37|10728.87|10728.87|0
1649341980000|2022-04-07 14:33:00|10730|10730|10729.91|10729.91|10730|10730|10729.91|10729.91|0
1649341990000|2022-04-07 14:33:10|10729.82|10729.82|10729.65|10729.65|10729.82|10729.82|10729.65|10729.65|0
1649342000000|2022-04-07 14:33:20|10729.39|10729.39|10730.46|10730.46|10730.46|10730.46|10729.28|10729.28|0
1649342010000|2022-04-07 14:33:30|10730.34|10730.34|10729.05|10729.05|10730.34|10730.34|10729.05|10729.05|0
1649342020000|2022-04-07 14:33:40|10728.93|10728.93|10730.06|10730.06|10730.06|10730.06|10728.93|10728.93|0
1649342030000|2022-04-07 14:33:50|10729.66|10729.66|10730.64|10730.64|10731.04|10731.04|10729.66|10729.66|0
1649342040000|2022-04-07 14:34:00|10729.66|10729.66|10730.41|10730.41|10730.41|10730.41|10729.66|10729.66|0
1649342050000|2022-04-07 14:34:10|10730.57|10730.57|10729.2|10729.2|10730.57|10730.57|10729.2|10729.2|0
1649342060000|2022-04-07 14:34:20|10728.73|10728.73|10729.2|10729.2|10729.2|10729.2|10728.73|10728.73|0
1649342070000|2022-04-07 14:34:30|10729.31|10729.31|10729.43|10729.43|10729.43|10729.43|10729.31|10729.31|0
1649342080000|2022-04-07 14:34:40|10729.2|10729.2|10730.86|10730.86|10730.86|10730.86|10729.03|10729.03|0
1649342100000|2022-04-07 14:35:00|10731.34|10731.34|10731.34|10731.34|10731.81|10731.81|10731.34|10731.34|0
1649342120000|2022-04-07 14:35:20|10732.31|10732.31|10732.31|10732.31|10732.31|10732.31|10732.31|10732.31|0
1649342130000|2022-04-07 14:35:30|10731.34|10731.34|10731.1|10731.1|10731.34|10731.34|10730.86|10730.86|0
1649342140000|2022-04-07 14:35:40|10731.4|10731.4|10731.46|10731.46|10731.46|10731.46|10731.13|10731.13|0
1649342150000|2022-04-07 14:35:50|10730.99|10730.99|10730.91|10730.91|10730.99|10730.99|10730.91|10730.91|0
1649342160000|2022-04-07 14:36:00|10731.32|10731.32|10731.76|10731.76|10731.76|10731.76|10731.25|10731.25|0
1649342170000|2022-04-07 14:36:10|10732.23|10732.23|10732.03|10732.03|10732.23|10732.23|10732.03|10732.03|0
1649342190000|2022-04-07 14:36:30|10732.43|10732.43|10731.93|10731.93|10732.43|10732.43|10731.82|10731.82|0
1649342200000|2022-04-07 14:36:40|10731.46|10731.46|10731.46|10731.46|10731.46|10731.46|10731.46|10731.46|0
1649342210000|2022-04-07 14:36:50|10731.33|10731.33|10732.6|10732.6|10732.6|10732.6|10731.33|10731.33|0
1649342220000|2022-04-07 14:37:00|10732.2|10732.2|10731.73|10731.73|10732.2|10732.2|10731.73|10731.73|0
1649342230000|2022-04-07 14:37:10|10731.9|10731.9|10732.18|10732.18|10732.29|10732.29|10731.9|10731.9|0
1649342240000|2022-04-07 14:37:20|10731.71|10731.71|10731.23|10731.23|10731.71|10731.71|10731.23|10731.23|0
1649342260000|2022-04-07 14:37:40|10731.71|10731.71|10731.19|10731.19|10731.71|10731.71|10731.19|10731.19|0
1649342270000|2022-04-07 14:37:50|10731.26|10731.26|10731.26|10731.26|10731.26|10731.26|10731.26|10731.26|0
1649342280000|2022-04-07 14:38:00|10730.75|10730.75|10726.77|10726.77|10730.75|10730.75|10726.77|10726.77|0
1649342290000|2022-04-07 14:38:10|10726.57|10726.57|10726.57|10726.57|10726.57|10726.57|10726.57|10726.57|0
1649342300000|2022-04-07 14:38:20|10726.17|10726.17|10724.02|10724.02|10726.17|10726.17|10723.86|10723.86|0
1649342310000|2022-04-07 14:38:30|10723.68|10723.68|10722.9|10722.9|10723.68|10723.68|10722.87|10722.87|0
1649342320000|2022-04-07 14:38:40|10722.57|10722.57|10721.94|10721.94|10722.57|10722.57|10721.94|10721.94|0
1649342330000|2022-04-07 14:38:50|10721.77|10721.77|10720.82|10720.82|10721.94|10721.94|10720.82|10720.82|0
1649342340000|2022-04-07 14:39:00|10720.73|10720.73|10720.72|10720.72|10721.06|10721.06|10720.72|10720.72|0
1649342350000|2022-04-07 14:39:10|10720.6|10720.6|10720.6|10720.6|10720.6|10720.6|10720.6|10720.6|0
1649342360000|2022-04-07 14:39:20|10720.72|10720.72|10720.3|10720.3|10720.72|10720.72|10720.09|10720.09|0
1649342370000|2022-04-07 14:39:30|10720.1|10720.1|10720.3|10720.3|10720.3|10720.3|10720.1|10720.1|0
1649342390000|2022-04-07 14:39:50|10719.8|10719.8|10719.33|10719.33|10719.8|10719.8|10719.33|10719.33|0
1649342400000|2022-04-07 14:40:00|10718.55|10718.55|10713.88|10713.88|10718.55|10718.55|10713.88|10713.88|0
1649342410000|2022-04-07 14:40:10|10713.48|10713.48|10711.91|10711.91|10713.48|10713.48|10711.91|10711.91|0
1649342420000|2022-04-07 14:40:20|10711.81|10711.81|10711.47|10711.47|10711.81|10711.81|10710.42|10710.42|0
1649342430000|2022-04-07 14:40:30|10711.37|10711.37|10711.37|10711.37|10711.37|10711.37|10711.37|10711.37|0
1649342440000|2022-04-07 14:40:40|10711.19|10711.19|10709.34|10709.34|10711.19|10711.19|10709.34|10709.34|0
1649342450000|2022-04-07 14:40:50|10708.36|10708.36|10707.41|10707.41|10708.36|10708.36|10707.41|10707.41|0
1649342460000|2022-04-07 14:41:00|10707.3|10707.3|10706.58|10706.58|10707.3|10707.3|10706.58|10706.58|0
1649342470000|2022-04-07 14:41:10|10706.41|10706.41|10704.31|10704.31|10706.41|10706.41|10704.31|10704.31|0
1649342480000|2022-04-07 14:41:20|10703.91|10703.91|10703.62|10703.62|10703.91|10703.91|10703.62|10703.62|0
1649342490000|2022-04-07 14:41:30|10703.51|10703.51|10702|10702|10703.51|10703.51|10702|10702|0
1649342500000|2022-04-07 14:41:40|10701.66|10701.66|10700.68|10700.68|10701.66|10701.66|10700.68|10700.68|0
1649342510000|2022-04-07 14:41:50|10700.61|10700.61|10699.87|10699.87|10700.75|10700.75|10699.42|10699.42|0
1649342530000|2022-04-07 14:42:10|10699.57|10699.57|10699.57|10699.57|10699.57|10699.57|10699.57|10699.57|0
1649342540000|2022-04-07 14:42:20|10699.68|10699.68|10699.68|10699.68|10699.68|10699.68|10699.68|10699.68|0
1649342550000|2022-04-07 14:42:30|10698.71|10698.71|10698.54|10698.54|10698.71|10698.71|10698.54|10698.54|0
1649342570000|2022-04-07 14:42:50|10698.66|10698.66|10700.98|10700.98|10700.98|10700.98|10698.66|10698.66|0
1649342580000|2022-04-07 14:43:00|10700.88|10700.88|10700|10700|10701.03|10701.03|10699.61|10699.61|0
1649342590000|2022-04-07 14:43:10|10700.12|10700.12|10700.05|10700.05|10700.12|10700.12|10699.92|10699.92|0
1649342600000|2022-04-07 14:43:20|10699.82|10699.82|10699.14|10699.14|10699.82|10699.82|10699.14|10699.14|0
1649342610000|2022-04-07 14:43:30|10698.8|10698.8|10696.04|10696.04|10698.86|10698.86|10696.04|10696.04|0
1649342620000|2022-04-07 14:43:40|10695.78|10695.78|10696.76|10696.76|10696.76|10696.76|10695.78|10695.78|0
1649342630000|2022-04-07 14:43:50|10696.64|10696.64|10695.16|10695.16|10696.64|10696.64|10695.16|10695.16|0
1649342640000|2022-04-07 14:44:00|10695.03|10695.03|10695.03|10695.03|10695.03|10695.03|10695.03|10695.03|0
1649342650000|2022-04-07 14:44:10|10695.16|10695.16|10695.16|10695.16|10695.16|10695.16|10695.16|10695.16|0
1649342660000|2022-04-07 14:44:20|10695.64|10695.64|10694.95|10694.95|10695.64|10695.64|10694.95|10694.95|0
1649342680000|2022-04-07 14:44:40|10694.83|10694.83|10694.24|10694.24|10694.83|10694.83|10694.24|10694.24|0
1649342700000|2022-04-07 14:45:00|10694.12|10694.12|10694.52|10694.52|10694.52|10694.52|10694.01|10694.01|0
1649342710000|2022-04-07 14:45:10|10696.82|10696.82|10699.48|10699.48|10699.48|10699.48|10696.82|10696.82|0
1649342720000|2022-04-07 14:45:20|10699.95|10699.95|10699.48|10699.48|10699.95|10699.95|10699.48|10699.48|0
1649342740000|2022-04-07 14:45:40|10699|10699|10698.53|10698.53|10699|10699|10698.53|10698.53|0
1649342750000|2022-04-07 14:45:50|10699.51|10699.51|10699.51|10699.51|10699.51|10699.51|10699.51|10699.51|0
1649342760000|2022-04-07 14:46:00|10699.77|10699.77|10701.48|10701.48|10701.73|10701.73|10699.05|10699.05|0
1649342770000|2022-04-07 14:46:10|10701.73|10701.73|10702.06|10702.06|10702.08|10702.08|10701.73|10701.73|0
1649342780000|2022-04-07 14:46:20|10701.95|10701.95|10701.95|10701.95|10701.95|10701.95|10701.95|10701.95|0
1649342800000|2022-04-07 14:46:40|10702.43|10702.43|10701.75|10701.75|10702.43|10702.43|10701.75|10701.75|0
1649342810000|2022-04-07 14:46:50|10701.85|10701.85|10702.29|10702.29|10702.29|10702.29|10701.85|10701.85|0
1649342820000|2022-04-07 14:47:00|10701.81|10701.81|10700.84|10700.84|10701.81|10701.81|10700.84|10700.84|0
1649342840000|2022-04-07 14:47:20|10701.18|10701.18|10701.18|10701.18|10701.18|10701.18|10701.18|10701.18|0
1649342860000|2022-04-07 14:47:40|10702.13|10702.13|10702.13|10702.13|10702.13|10702.13|10702.13|10702.13|0
1649342870000|2022-04-07 14:47:50|10701.15|10701.15|10701.1|10701.1|10701.15|10701.15|10701.1|10701.1|0
1649342880000|2022-04-07 14:48:00|10701.45|10701.45|10701.71|10701.71|10701.71|10701.71|10701.45|10701.45|0
1649342900000|2022-04-07 14:48:20|10701.57|10701.57|10701.69|10701.69|10701.69|10701.69|10701.57|10701.57|0
1649342910000|2022-04-07 14:48:30|10701.8|10701.8|10703.25|10703.25|10703.25|10703.25|10701.8|10701.8|0
1649342920000|2022-04-07 14:48:40|10702.27|10702.27|10699.96|10699.96|10702.27|10702.27|10699.96|10699.96|0
1649342930000|2022-04-07 14:48:50|10699.75|10699.75|10699.75|10699.75|10699.75|10699.75|10699.75|10699.75|0
1649342940000|2022-04-07 14:49:00|10700.44|10700.44|10699.1|10699.1|10700.44|10700.44|10699.1|10699.1|0
1649342950000|2022-04-07 14:49:10|10698.99|10698.99|10698.61|10698.61|10698.99|10698.99|10698.61|10698.61|0
1649342960000|2022-04-07 14:49:20|10698.82|10698.82|10698.82|10698.82|10698.82|10698.82|10698.82|10698.82|0
1649342970000|2022-04-07 14:49:30|10698.52|10698.52|10698.52|10698.52|10698.52|10698.52|10698.52|10698.52|0
1649342980000|2022-04-07 14:49:40|10698.3|10698.3|10698.42|10698.42|10698.42|10698.42|10698.3|10698.3|0
1649342990000|2022-04-07 14:49:50|10698.77|10698.77|10699.04|10699.04|10699.24|10699.24|10698.77|10698.77|0
1649343000000|2022-04-07 14:50:00|10699.63|10699.63|10703.41|10703.41|10703.41|10703.41|10699.63|10699.63|0
1649343010000|2022-04-07 14:50:10|10704.39|10704.39|10706.69|10706.69|10706.69|10706.69|10704.39|10704.39|0
1649343020000|2022-04-07 14:50:20|10706.59|10706.59|10707.35|10707.35|10707.35|10707.35|10706.59|10706.59|0
1649343030000|2022-04-07 14:50:30|10708.3|10708.3|10708.3|10708.3|10708.3|10708.3|10707.9|10707.9|0
1649343040000|2022-04-07 14:50:40|10708.64|10708.64|10707.22|10707.22|10708.64|10708.64|10707.22|10707.22|0
1649343050000|2022-04-07 14:50:50|10706.75|10706.75|10706.75|10706.75|10706.75|10706.75|10706.75|10706.75|0
1649343060000|2022-04-07 14:51:00|10706.28|10706.28|10705.76|10705.76|10706.28|10706.28|10705.76|10705.76|0
1649343070000|2022-04-07 14:51:10|10705.72|10705.72|10705.72|10705.72|10705.72|10705.72|10705.72|10705.72|0
1649343080000|2022-04-07 14:51:20|10705.55|10705.55|10705.55|10705.55|10705.55|10705.55|10705.55|10705.55|0
1649343090000|2022-04-07 14:51:30|10705.15|10705.15|10705.16|10705.16|10705.23|10705.23|10704.76|10704.76|0
1649343100000|2022-04-07 14:51:40|10705.32|10705.32|10705.32|10705.32|10705.32|10705.32|10705.32|10705.32|0
1649343110000|2022-04-07 14:51:50|10704.93|10704.93|10705.32|10705.32|10705.32|10705.32|10704.53|10704.53|0
1649343120000|2022-04-07 14:52:00|10704.93|10704.93|10703.98|10703.98|10704.93|10704.93|10703.98|10703.98|0
1649343130000|2022-04-07 14:52:10|10703.58|10703.58|10705.8|10705.8|10705.8|10705.8|10703.58|10703.58|0
1649343140000|2022-04-07 14:52:20|10706.19|10706.19|10705.8|10705.8|10706.19|10706.19|10705.8|10705.8|0
1649343150000|2022-04-07 14:52:30|10706.19|10706.19|10706.39|10706.39|10706.39|10706.39|10705.99|10705.99|0
1649343160000|2022-04-07 14:52:40|10706.55|10706.55|10706.07|10706.07|10706.71|10706.71|10706.07|10706.07|0
1649343170000|2022-04-07 14:52:50|10705.67|10705.67|10705.67|10705.67|10705.67|10705.67|10705.67|10705.67|0
1649343180000|2022-04-07 14:53:00|10705.79|10705.79|10707.69|10707.69|10708.09|10708.09|10705.79|10705.79|0
1649343190000|2022-04-07 14:53:10|10708.03|10708.03|10708.03|10708.03|10708.03|10708.03|10708.03|10708.03|0
1649343200000|2022-04-07 14:53:20|10707.52|10707.52|10708.32|10708.32|10708.32|10708.32|10707.52|10707.52|0
1649343210000|2022-04-07 14:53:30|10708.18|10708.18|10708.08|10708.08|10708.18|10708.18|10708.08|10708.08|0
1649343220000|2022-04-07 14:53:40|10707.1|10707.1|10705.65|10705.65|10707.1|10707.1|10705.18|10705.18|0
1649343230000|2022-04-07 14:53:50|10705.76|10705.76|10705.53|10705.53|10705.76|10705.76|10705.53|10705.53|0
1649343240000|2022-04-07 14:54:00|10705.46|10705.46|10705.52|10705.52|10705.61|10705.61|10705.46|10705.46|0
1649343250000|2022-04-07 14:54:10|10705.31|10705.31|10706.28|10706.28|10706.28|10706.28|10705.31|10705.31|0
1649343260000|2022-04-07 14:54:20|10706.49|10706.49|10706.65|10706.65|10706.65|10706.65|10706.49|10706.49|0
1649343270000|2022-04-07 14:54:30|10708.07|10708.07|10708.07|10708.07|10708.07|10708.07|10708.07|10708.07|0
1649343280000|2022-04-07 14:54:40|10707.59|10707.59|10707.73|10707.73|10707.73|10707.73|10707.39|10707.39|0
1649343290000|2022-04-07 14:54:50|10707.62|10707.62|10708.54|10708.54|10708.54|10708.54|10707.59|10707.59|0
1649343300000|2022-04-07 14:55:00|10708.8|10708.8|10708.6|10708.6|10708.8|10708.8|10708.6|10708.6|0
1649343310000|2022-04-07 14:55:10|10708.13|10708.13|10708.21|10708.21|10708.24|10708.24|10707.74|10707.74|0
1649343320000|2022-04-07 14:55:20|10708.34|10708.34|10708.42|10708.42|10708.42|10708.42|10708.34|10708.34|0
1649343330000|2022-04-07 14:55:30|10708.6|10708.6|10708.6|10708.6|10708.6|10708.6|10708.6|10708.6|0
1649343340000|2022-04-07 14:55:40|10709.55|10709.55|10710.02|10710.02|10710.02|10710.02|10709.55|10709.55|0
1649343350000|2022-04-07 14:55:50|10710.49|10710.49|10710.49|10710.49|10710.49|10710.49|10710.49|10710.49|0
1649343360000|2022-04-07 14:56:00|10710.97|10710.97|10712.46|10712.46|10712.94|10712.94|10710.97|10710.97|0
1649343370000|2022-04-07 14:56:10|10711.52|10711.52|10711.52|10711.52|10711.52|10711.52|10711.52|10711.52|0
1649343390000|2022-04-07 14:56:30|10711.99|10711.99|10711.99|10711.99|10711.99|10711.99|10711.86|10711.86|0
1649343400000|2022-04-07 14:56:40|10712.34|10712.34|10712.34|10712.34|10712.34|10712.34|10712.34|10712.34|0
1649343410000|2022-04-07 14:56:50|10711.86|10711.86|10711.57|10711.57|10711.86|10711.86|10711.39|10711.39|0
1649343420000|2022-04-07 14:57:00|10712.05|10712.05|10712.05|10712.05|10712.05|10712.05|10712.05|10712.05|0
1649343430000|2022-04-07 14:57:10|10711.1|10711.1|10710.84|10710.84|10711.1|10711.1|10710.84|10710.84|0
1649343440000|2022-04-07 14:57:20|10711.24|10711.24|10711.72|10711.72|10711.84|10711.84|10711.24|10711.24|0
1649343480000|2022-04-07 14:58:00|10710.75|10710.75|10710.27|10710.27|10710.75|10710.75|10710.27|10710.27|0
1649343490000|2022-04-07 14:58:10|10710.07|10710.07|10710.07|10710.07|10710.07|10710.07|10710.07|10710.07|0
1649343500000|2022-04-07 14:58:20|10709.95|10709.95|10711.13|10711.13|10711.13|10711.13|10709.95|10709.95|0
1649343510000|2022-04-07 14:58:30|10712.1|10712.1|10712.1|10712.1|10712.1|10712.1|10712.1|10712.1|0
1649343520000|2022-04-07 14:58:40|10711.63|10711.63|10711.63|10711.63|10711.63|10711.63|10711.63|10711.63|0
1649343530000|2022-04-07 14:58:50|10711.33|10711.33|10711.39|10711.39|10711.44|10711.44|10711.33|10711.33|0
1649343540000|2022-04-07 14:59:00|10711.28|10711.28|10711.28|10711.28|10711.28|10711.28|10711.28|10711.28|0
1649343560000|2022-04-07 14:59:20|10711.62|10711.62|10711.33|10711.33|10711.62|10711.62|10710.99|10710.99|0
1649343570000|2022-04-07 14:59:30|10712.31|10712.31|10711.12|10711.12|10712.31|10712.31|10711.12|10711.12|0
1649343580000|2022-04-07 14:59:40|10711|10711|10712.85|10712.85|10712.85|10712.85|10710.9|10710.9|0
1649343600000|2022-04-07 15:00:00|10712.97|10712.97|10723.09|10723.09|10723.09|10723.09|10712.97|10712.97|0
1649343610000|2022-04-07 15:00:10|10723.33|10723.33|10721.23|10721.23|10723.46|10723.46|10721.23|10721.23|0
1649343620000|2022-04-07 15:00:20|10720.83|10720.83|10720.98|10720.98|10720.98|10720.98|10720.83|10720.83|0
1649343630000|2022-04-07 15:00:30|10720.35|10720.35|10719.55|10719.55|10720.35|10720.35|10719.55|10719.55|0
1649343640000|2022-04-07 15:00:40|10719.89|10719.89|10718.53|10718.53|10719.89|10719.89|10718.53|10718.53|0
1649343650000|2022-04-07 15:00:50|10718.65|10718.65|10718.53|10718.53|10718.65|10718.65|10718.53|10718.53|0
1649343660000|2022-04-07 15:01:00|10719.01|10719.01|10719.01|10719.01|10719.01|10719.01|10719.01|10719.01|0
1649343690000|2022-04-07 15:01:30|10718.5|10718.5|10718.5|10718.5|10718.5|10718.5|10718.5|10718.5|0
1649343700000|2022-04-07 15:01:40|10718.62|10718.62|10718.25|10718.25|10718.62|10718.62|10718.25|10718.25|0
1649343710000|2022-04-07 15:01:50|10717.31|10717.31|10717.31|10717.31|10717.31|10717.31|10717.31|10717.31|0
1649343720000|2022-04-07 15:02:00|10716.92|10716.92|10715.14|10715.14|10716.92|10716.92|10715.14|10715.14|0
1649343730000|2022-04-07 15:02:10|10715.02|10715.02|10714.05|10714.05|10715.02|10715.02|10714.05|10714.05|0
1649343740000|2022-04-07 15:02:20|10713.97|10713.97|10713.97|10713.97|10713.97|10713.97|10713.97|10713.97|0
1649343750000|2022-04-07 15:02:30|10713.88|10713.88|10713|10713|10713.88|10713.88|10713|10713|0
1649343770000|2022-04-07 15:02:50|10713.12|10713.12|10713.62|10713.62|10714.1|10714.1|10713.12|10713.12|0
1649343780000|2022-04-07 15:03:00|10713.15|10713.15|10713.15|10713.15|10713.15|10713.15|10713.15|10713.15|0
1649343800000|2022-04-07 15:03:20|10712.99|10712.99|10711.93|10711.93|10712.99|10712.99|10711.93|10711.93|0
1649343810000|2022-04-07 15:03:30|10712.41|10712.41|10712.41|10712.41|10712.41|10712.41|10712.41|10712.41|0
1649343850000|2022-04-07 15:04:10|10711.93|10711.93|10712.28|10712.28|10712.28|10712.28|10711.93|10711.93|0
1649343870000|2022-04-07 15:04:30|10712.75|10712.75|10712.75|10712.75|10712.75|10712.75|10712.75|10712.75|0
1649343880000|2022-04-07 15:04:40|10713.22|10713.22|10713.7|10713.7|10713.7|10713.7|10713.22|10713.22|0
1649343890000|2022-04-07 15:04:50|10714.09|10714.09|10714.33|10714.33|10714.61|10714.61|10714.09|10714.09|0
1649343900000|2022-04-07 15:05:00|10714.07|10714.07|10714.54|10714.54|10714.54|10714.54|10714.07|10714.07|0
1649343910000|2022-04-07 15:05:10|10714.65|10714.65|10715|10715|10715.13|10715.13|10714.65|10714.65|0
1649343920000|2022-04-07 15:05:20|10714.53|10714.53|10714.53|10714.53|10714.53|10714.53|10714.05|10714.05|0
1649343930000|2022-04-07 15:05:30|10715|10715|10715|10715|10715|10715|10714.53|10714.53|0
1649343940000|2022-04-07 15:05:40|10715.47|10715.47|10715.47|10715.47|10715.47|10715.47|10715.47|10715.47|0
1649343950000|2022-04-07 15:05:50|10715.27|10715.27|10716.14|10716.14|10716.14|10716.14|10715.27|10715.27|0
1649343960000|2022-04-07 15:06:00|10715.64|10715.64|10715.64|10715.64|10715.64|10715.64|10715.64|10715.64|0
1649343970000|2022-04-07 15:06:10|10715.47|10715.47|10715.95|10715.95|10715.95|10715.95|10715.47|10715.47|0
1649343980000|2022-04-07 15:06:20|10716.15|10716.15|10716.15|10716.15|10716.15|10716.15|10716.15|10716.15|0
1649343990000|2022-04-07 15:06:30|10716.62|10716.62|10716.66|10716.66|10716.98|10716.98|10716.51|10716.51|0
1649344010000|2022-04-07 15:06:50|10716.74|10716.74|10716.83|10716.83|10716.83|10716.83|10716.74|10716.74|0
1649344020000|2022-04-07 15:07:00|10717.17|10717.17|10719.16|10719.16|10719.63|10719.63|10717.17|10717.17|0
1649344030000|2022-04-07 15:07:10|10719.66|10719.66|10721.53|10721.53|10721.53|10721.53|10719.66|10719.66|0
1649344040000|2022-04-07 15:07:20|10721.41|10721.41|10720.03|10720.03|10721.41|10721.41|10720.03|10720.03|0
1649344050000|2022-04-07 15:07:30|10720.51|10720.51|10718.98|10718.98|10720.51|10720.51|10718.98|10718.98|0
1649344060000|2022-04-07 15:07:40|10719.24|10719.24|10719.5|10719.5|10719.5|10719.5|10719.24|10719.24|0
1649344070000|2022-04-07 15:07:50|10719.97|10719.97|10720.23|10720.23|10720.23|10720.23|10719.97|10719.97|0
1649344080000|2022-04-07 15:08:00|10720.05|10720.05|10720.05|10720.05|10720.05|10720.05|10720.05|10720.05|0
1649344100000|2022-04-07 15:08:20|10719.53|10719.53|10719.53|10719.53|10719.53|10719.53|10719.53|10719.53|0
1649344110000|2022-04-07 15:08:30|10719.06|10719.06|10719.06|10719.06|10719.06|10719.06|10719.06|10719.06|0
1649344130000|2022-04-07 15:08:50|10719.18|10719.18|10719.79|10719.79|10719.79|10719.79|10719.18|10719.18|0
1649344140000|2022-04-07 15:09:00|10719.31|10719.31|10718.84|10718.84|10719.31|10719.31|10718.84|10718.84|0
1649344150000|2022-04-07 15:09:10|10718.54|10718.54|10720.8|10720.8|10720.8|10720.8|10718.37|10718.37|0
1649344160000|2022-04-07 15:09:20|10720.71|10720.71|10720.42|10720.42|10720.71|10720.71|10720.42|10720.42|0
1649344170000|2022-04-07 15:09:30|10719.44|10719.44|10717.62|10717.62|10719.44|10719.44|10717.62|10717.62|0
1649344180000|2022-04-07 15:09:40|10717.15|10717.15|10717.15|10717.15|10717.15|10717.15|10717.15|10717.15|0
1649344190000|2022-04-07 15:09:50|10717.62|10717.62|10717.03|10717.03|10717.62|10717.62|10717.03|10717.03|0
1649344200000|2022-04-07 15:10:00|10716.82|10716.82|10716.53|10716.53|10716.91|10716.91|10716.53|10716.53|0
1649344210000|2022-04-07 15:10:10|10716.41|10716.41|10716.41|10716.41|10716.41|10716.41|10716.41|10716.41|0
1649344220000|2022-04-07 15:10:20|10716.46|10716.46|10716.46|10716.46|10716.46|10716.46|10716.46|10716.46|0
1649344230000|2022-04-07 15:10:30|10716.72|10716.72|10717.48|10717.48|10717.48|10717.48|10716.72|10716.72|0
1649344240000|2022-04-07 15:10:40|10717.95|10717.95|10717.75|10717.75|10717.95|10717.95|10717.75|10717.75|0
1649344250000|2022-04-07 15:10:50|10717.28|10717.28|10717.28|10717.28|10717.28|10717.28|10717.28|10717.28|0
1649344280000|2022-04-07 15:11:20|10717.15|10717.15|10718.44|10718.44|10718.44|10718.44|10717.15|10717.15|0
1649344290000|2022-04-07 15:11:30|10717.5|10717.5|10718.17|10718.17|10718.17|10718.17|10717.5|10717.5|0
1649344300000|2022-04-07 15:11:40|10717.7|10717.7|10716.72|10716.72|10717.7|10717.7|10716.72|10716.72|0
1649344310000|2022-04-07 15:11:50|10716.63|10716.63|10716.63|10716.63|10716.63|10716.63|10716.63|10716.63|0
1649344320000|2022-04-07 15:12:00|10716.56|10716.56|10715.89|10715.89|10716.56|10716.56|10715.89|10715.89|0
1649344330000|2022-04-07 15:12:10|10715.98|10715.98|10716.07|10716.07|10716.16|10716.16|10715.98|10715.98|0
1649344340000|2022-04-07 15:12:20|10715.9|10715.9|10715.78|10715.78|10715.9|10715.9|10715.65|10715.65|0
1649344350000|2022-04-07 15:12:30|10716.25|10716.25|10716.25|10716.25|10716.25|10716.25|10716.25|10716.25|0
1649344360000|2022-04-07 15:12:40|10716.38|10716.38|10717.8|10717.8|10717.8|10717.8|10716.38|10716.38|0
1649344370000|2022-04-07 15:12:50|10718.27|10718.27|10718.74|10718.74|10719.22|10719.22|10718.27|10718.27|0
1649344380000|2022-04-07 15:13:00|10719.22|10719.22|10720.81|10720.81|10721.28|10721.28|10719.22|10719.22|0
1649344390000|2022-04-07 15:13:10|10721.11|10721.11|10720.97|10720.97|10721.11|10721.11|10720.64|10720.64|0
1649344400000|2022-04-07 15:13:20|10720.71|10720.71|10720.71|10720.71|10720.71|10720.71|10720.71|10720.71|0
1649344410000|2022-04-07 15:13:30|10721.69|10721.69|10721.69|10721.69|10721.69|10721.69|10721.69|10721.69|0
1649344430000|2022-04-07 15:13:50|10721.89|10721.89|10721.69|10721.69|10721.89|10721.89|10721.69|10721.69|0
1649344450000|2022-04-07 15:14:10|10721.6|10721.6|10721.6|10721.6|10721.6|10721.6|10721.53|10721.53|0
1649344460000|2022-04-07 15:14:20|10722.07|10722.07|10722.54|10722.54|10722.54|10722.54|10722.07|10722.07|0
1649344470000|2022-04-07 15:14:30|10723.01|10723.01|10723.41|10723.41|10723.41|10723.41|10723.01|10723.01|0
1649344480000|2022-04-07 15:14:40|10723.75|10723.75|10725.78|10725.78|10725.78|10725.78|10723.36|10723.36|0
1649344490000|2022-04-07 15:14:50|10726.26|10726.26|10725.75|10725.75|10726.26|10726.26|10725.28|10725.28|0
1649344500000|2022-04-07 15:15:00|10726.23|10726.23|10725.28|10725.28|10726.23|10726.23|10725.28|10725.28|0
1649344510000|2022-04-07 15:15:10|10725.4|10725.4|10724.49|10724.49|10725.4|10725.4|10723.92|10723.92|0
1649344520000|2022-04-07 15:15:20|10724.96|10724.96|10723.86|10723.86|10724.96|10724.96|10723.86|10723.86|0
1649344530000|2022-04-07 15:15:30|10723.65|10723.65|10723.25|10723.25|10723.73|10723.73|10723.25|10723.25|0
1649344540000|2022-04-07 15:15:40|10723.65|10723.65|10724.83|10724.83|10724.83|10724.83|10723.65|10723.65|0
1649344550000|2022-04-07 15:15:50|10724.91|10724.91|10724.82|10724.82|10724.91|10724.91|10724.82|10724.82|0
1649344560000|2022-04-07 15:16:00|10725.04|10725.04|10723.15|10723.15|10725.04|10725.04|10723.15|10723.15|0
1649344570000|2022-04-07 15:16:10|10722.68|10722.68|10721.15|10721.15|10722.68|10722.68|10720.41|10720.41|0
1649344580000|2022-04-07 15:16:20|10721.34|10721.34|10721.34|10721.34|10721.34|10721.34|10721.34|10721.34|0
1649344590000|2022-04-07 15:16:30|10720.94|10720.94|10720.94|10720.94|10720.94|10720.94|10720.94|10720.94|0
1649344610000|2022-04-07 15:16:50|10718.55|10718.55|10718.55|10718.55|10718.55|10718.55|10718.55|10718.55|0
1649344620000|2022-04-07 15:17:00|10718.38|10718.38|10718.03|10718.03|10718.38|10718.38|10718.03|10718.03|0
1649344630000|2022-04-07 15:17:10|10717.55|10717.55|10717.55|10717.55|10717.55|10717.55|10717.55|10717.55|0
1649344640000|2022-04-07 15:17:20|10716.61|10716.61|10716.07|10716.07|10716.61|10716.61|10716.07|10716.07|0
1649344650000|2022-04-07 15:17:30|10715.56|10715.56|10717.34|10717.34|10717.34|10717.34|10715.56|10715.56|0
1649344660000|2022-04-07 15:17:40|10716.86|10716.86|10716.86|10716.86|10716.86|10716.86|10716.86|10716.86|0
1649344670000|2022-04-07 15:17:50|10716.56|10716.56|10716.56|10716.56|10716.56|10716.56|10716.56|10716.56|0
1649344680000|2022-04-07 15:18:00|10716.71|10716.71|10716.71|10716.71|10716.71|10716.71|10716.71|10716.71|0
1649344700000|2022-04-07 15:18:20|10716.59|10716.59|10716.59|10716.59|10716.59|10716.59|10716.59|10716.59|0
1649344710000|2022-04-07 15:18:30|10716.76|10716.76|10716.76|10716.76|10716.76|10716.76|10716.76|10716.76|0
1649344730000|2022-04-07 15:18:50|10717.74|10717.74|10717.74|10717.74|10717.74|10717.74|10717.26|10717.26|0
1649344740000|2022-04-07 15:19:00|10718.13|10718.13|10717.57|10717.57|10718.13|10718.13|10717.57|10717.57|0
1649344760000|2022-04-07 15:19:20|10716.59|10716.59|10715.13|10715.13|10716.59|10716.59|10715.13|10715.13|0
1649344770000|2022-04-07 15:19:30|10715.82|10715.82|10715.78|10715.78|10715.9|10715.9|10715.67|10715.67|0
1649344780000|2022-04-07 15:19:40|10715.9|10715.9|10715.9|10715.9|10715.9|10715.9|10715.9|10715.9|0
1649344790000|2022-04-07 15:19:50|10715.69|10715.69|10715.41|10715.41|10715.69|10715.69|10715.41|10715.41|0
1649344800000|2022-04-07 15:20:00|10715.89|10715.89|10715.49|10715.49|10715.89|10715.89|10715.33|10715.33|0
1649344810000|2022-04-07 15:20:10|10715.39|10715.39|10714.44|10714.44|10715.39|10715.39|10714.44|10714.44|0
1649344820000|2022-04-07 15:20:20|10714.83|10714.83|10715.12|10715.12|10715.31|10715.31|10714.83|10714.83|0
1649344830000|2022-04-07 15:20:30|10714.96|10714.96|10714.89|10714.89|10715.28|10715.28|10714.89|10714.89|0
1649344840000|2022-04-07 15:20:40|10715.86|10715.86|10715.99|10715.99|10715.99|10715.99|10715.6|10715.6|0
1649344850000|2022-04-07 15:20:50|10716.47|10716.47|10717.04|10717.04|10717.52|10717.52|10716.47|10716.47|0
1649344860000|2022-04-07 15:21:00|10717.39|10717.39|10718.39|10718.39|10718.39|10718.39|10717.39|10717.39|0
1649344870000|2022-04-07 15:21:10|10717.92|10717.92|10715.94|10715.94|10718.39|10718.39|10715.73|10715.73|0
1649344880000|2022-04-07 15:21:20|10716.07|10716.07|10715.87|10715.87|10716.07|10716.07|10715.87|10715.87|0
1649344890000|2022-04-07 15:21:30|10715.8|10715.8|10714.82|10714.82|10715.8|10715.8|10714.82|10714.82|0
1649344900000|2022-04-07 15:21:40|10714.65|10714.65|10714.65|10714.65|10714.65|10714.65|10714.65|10714.65|0
1649344910000|2022-04-07 15:21:50|10714.56|10714.56|10714.83|10714.83|10714.83|10714.83|10714.56|10714.56|0
1649344920000|2022-04-07 15:22:00|10714.66|10714.66|10714.66|10714.66|10714.66|10714.66|10714.66|10714.66|0
1649344930000|2022-04-07 15:22:10|10713.69|10713.69|10712.37|10712.37|10713.69|10713.69|10712.37|10712.37|0
1649344940000|2022-04-07 15:22:20|10712.84|10712.84|10712.95|10712.95|10712.95|10712.95|10711.97|10711.97|0
1649344950000|2022-04-07 15:22:30|10712.64|10712.64|10712.72|10712.72|10712.72|10712.72|10711.92|10711.92|0
1649344960000|2022-04-07 15:22:40|10713.7|10713.7|10713.7|10713.7|10713.7|10713.7|10713.7|10713.7|0
1649344970000|2022-04-07 15:22:50|10713.62|10713.62|10713.71|10713.71|10714.49|10714.49|10713.62|10713.62|0
1649344980000|2022-04-07 15:23:00|10713.54|10713.54|10713.59|10713.59|10713.59|10713.59|10713.25|10713.25|0
1649344990000|2022-04-07 15:23:10|10713.72|10713.72|10713.72|10713.72|10713.72|10713.72|10713.25|10713.25|0
1649345010000|2022-04-07 15:23:30|10712.75|10712.75|10711.94|10711.94|10712.75|10712.75|10711.94|10711.94|0
1649345020000|2022-04-07 15:23:40|10712.42|10712.42|10713.39|10713.39|10713.39|10713.39|10712.42|10712.42|0
1649345030000|2022-04-07 15:23:50|10713.74|10713.74|10713.74|10713.74|10713.74|10713.74|10713.74|10713.74|0
1649345040000|2022-04-07 15:24:00|10714.21|10714.21|10714.05|10714.05|10714.21|10714.21|10714.05|10714.05|0
1649345050000|2022-04-07 15:24:10|10713.98|10713.98|10716.06|10716.06|10716.06|10716.06|10713.98|10713.98|0
1649345060000|2022-04-07 15:24:20|10716.32|10716.32|10716.65|10716.65|10716.65|10716.65|10716.32|10716.32|0
1649345070000|2022-04-07 15:24:30|10715.7|10715.7|10715.7|10715.7|10715.7|10715.7|10715.7|10715.7|0
1649345080000|2022-04-07 15:24:40|10716.1|10716.1|10715.84|10715.84|10716.1|10716.1|10715.84|10715.84|0
1649345090000|2022-04-07 15:24:50|10716.17|10716.17|10716.17|10716.17|10716.17|10716.17|10716.17|10716.17|0
1649345100000|2022-04-07 15:25:00|10715.87|10715.87|10717.76|10717.76|10717.76|10717.76|10715.87|10715.87|0
1649345110000|2022-04-07 15:25:10|10718.09|10718.09|10718.31|10718.31|10718.31|10718.31|10717.82|10717.82|0
1649345120000|2022-04-07 15:25:20|10718.26|10718.26|10718.24|10718.24|10718.29|10718.29|10718.14|10718.14|0
1649345130000|2022-04-07 15:25:30|10718.01|10718.01|10716.63|10716.63|10718.01|10718.01|10716.63|10716.63|0
1649345140000|2022-04-07 15:25:40|10716.52|10716.52|10715.99|10715.99|10716.52|10716.52|10715.99|10715.99|0
1649345150000|2022-04-07 15:25:50|10716.22|10716.22|10713.96|10713.96|10716.22|10716.22|10713.96|10713.96|0
1649345160000|2022-04-07 15:26:00|10713.01|10713.01|10713.01|10713.01|10713.01|10713.01|10713.01|10713.01|0
1649345170000|2022-04-07 15:26:10|10713.48|10713.48|10713.83|10713.83|10713.83|10713.83|10713.48|10713.48|0
1649345180000|2022-04-07 15:26:20|10714.03|10714.03|10714.67|10714.67|10714.67|10714.67|10714.03|10714.03|0
1649345190000|2022-04-07 15:26:30|10714.87|10714.87|10714.94|10714.94|10714.99|10714.99|10714.87|10714.87|0
1649345200000|2022-04-07 15:26:40|10715.06|10715.06|10712.35|10712.35|10715.26|10715.26|10712.35|10712.35|0
1649345210000|2022-04-07 15:26:50|10712.19|10712.19|10712.19|10712.19|10712.19|10712.19|10712.19|10712.19|0
1649345220000|2022-04-07 15:27:00|10711.98|10711.98|10710.79|10710.79|10711.98|10711.98|10710.79|10710.79|0
1649345230000|2022-04-07 15:27:10|10710.93|10710.93|10709.56|10709.56|10710.93|10710.93|10709.16|10709.16|0
1649345240000|2022-04-07 15:27:20|10709.21|10709.21|10707.38|10707.38|10709.21|10709.21|10707.38|10707.38|0
1649345250000|2022-04-07 15:27:30|10707.78|10707.78|10706.68|10706.68|10707.78|10707.78|10706.59|10706.59|0
1649345260000|2022-04-07 15:27:40|10708.63|10708.63|10709.18|10709.18|10709.77|10709.77|10708.63|10708.63|0
1649345280000|2022-04-07 15:28:00|10709.32|10709.32|10708.34|10708.34|10709.32|10709.32|10708.34|10708.34|0
1649345290000|2022-04-07 15:28:10|10707.87|10707.87|10708.84|10708.84|10708.84|10708.84|10707.18|10707.18|0
1649345300000|2022-04-07 15:28:20|10708.54|10708.54|10708.37|10708.37|10708.71|10708.71|10707.97|10707.97|0
1649345310000|2022-04-07 15:28:30|10707.39|10707.39|10705.78|10705.78|10707.39|10707.39|10705.78|10705.78|0
1649345320000|2022-04-07 15:28:40|10704.8|10704.8|10704.11|10704.11|10704.8|10704.8|10704.11|10704.11|0
1649345330000|2022-04-07 15:28:50|10703.85|10703.85|10704.07|10704.07|10704.31|10704.31|10703.34|10703.34|0
1649345340000|2022-04-07 15:29:00|10703.6|10703.6|10702.97|10702.97|10704.15|10704.15|10702.97|10702.97|0
1649345350000|2022-04-07 15:29:10|10703.02|10703.02|10702.08|10702.08|10703.02|10703.02|10702.08|10702.08|0
1649345360000|2022-04-07 15:29:20|10702.47|10702.47|10704.03|10704.03|10704.35|10704.35|10702.4|10702.4|0
1649345370000|2022-04-07 15:29:30|10703.61|10703.61|10704.68|10704.68|10704.92|10704.92|10703.61|10703.61|0
1649345380000|2022-04-07 15:29:40|10704.42|10704.42|10704.66|10704.66|10706.06|10706.06|10704.16|10704.16|0
1649345390000|2022-04-07 15:29:50|10704.32|10704.32|10703.93|10703.93|10705.24|10705.24|10703|10703|0
1649402100000|2022-04-08 07:15:00|10732.91|10732.91|10733.96|10733.96|10733.96|10733.96|10732.91|10732.91|0
1649402110000|2022-04-08 07:15:10|10735.38|10735.38|10733.86|10733.86|10735.38|10735.38|10733.53|10733.53|0
1649402120000|2022-04-08 07:15:20|10733.66|10733.66|10733.31|10733.31|10733.66|10733.66|10733.31|10733.31|0
1649402130000|2022-04-08 07:15:30|10732.98|10732.98|10733.1|10733.1|10733.1|10733.1|10732.98|10732.98|0
1649402140000|2022-04-08 07:15:40|10732.98|10732.98|10733.11|10733.11|10733.11|10733.11|10732.85|10732.85|0
1649402150000|2022-04-08 07:15:50|10732.65|10732.65|10733.18|10733.18|10733.18|10733.18|10732.65|10732.65|0
1649402160000|2022-04-08 07:16:00|10732.49|10732.49|10732.11|10732.11|10732.49|10732.49|10732.11|10732.11|0
1649402170000|2022-04-08 07:16:10|10729.21|10729.21|10727.28|10727.28|10729.21|10729.21|10727.28|10727.28|0
1649402180000|2022-04-08 07:16:20|10727.4|10727.4|10730.75|10730.75|10730.84|10730.84|10727.4|10727.4|0
1649402190000|2022-04-08 07:16:30|10730.87|10730.87|10731.1|10731.1|10731.28|10731.28|10730.75|10730.75|0
1649402200000|2022-04-08 07:16:40|10730.97|10730.97|10731.29|10731.29|10731.29|10731.29|10730.97|10730.97|0
1649402210000|2022-04-08 07:16:50|10731.63|10731.63|10731.63|10731.63|10731.63|10731.63|10731.63|10731.63|0
1649402220000|2022-04-08 07:17:00|10731.43|10731.43|10732.45|10732.45|10734.35|10734.35|10731.43|10731.43|0
1649402230000|2022-04-08 07:17:10|10733.12|10733.12|10735.03|10735.03|10735.03|10735.03|10733.12|10733.12|0
1649402240000|2022-04-08 07:17:20|10735.43|10735.43|10738.87|10738.87|10738.87|10738.87|10735.43|10735.43|0
1649402250000|2022-04-08 07:17:30|10739.66|10739.66|10739.26|10739.26|10740.06|10740.06|10739.26|10739.26|0
1649402260000|2022-04-08 07:17:40|10736.33|10736.33|10732.53|10732.53|10736.33|10736.33|10732.53|10732.53|0
1649402270000|2022-04-08 07:17:50|10732.93|10732.93|10735.71|10735.71|10735.71|10735.71|10732.93|10732.93|0
1649402280000|2022-04-08 07:18:00|10735.55|10735.55|10735.55|10735.55|10735.55|10735.55|10735.55|10735.55|0
1649402300000|2022-04-08 07:18:20|10735.94|10735.94|10735.94|10735.94|10735.94|10735.94|10735.94|10735.94|0
1649402310000|2022-04-08 07:18:30|10736.2|10736.2|10736.2|10736.2|10736.2|10736.2|10736.2|10736.2|0
1649402320000|2022-04-08 07:18:40|10736.28|10736.28|10741.02|10741.02|10741.02|10741.02|10736.28|10736.28|0
1649402330000|2022-04-08 07:18:50|10740.85|10740.85|10740.85|10740.85|10740.85|10740.85|10740.85|10740.85|0
1649402340000|2022-04-08 07:19:00|10741.02|10741.02|10737.77|10737.77|10741.27|10741.27|10737.77|10737.77|0
1649402350000|2022-04-08 07:19:10|10738.12|10738.12|10738.35|10738.35|10738.35|10738.35|10738.12|10738.12|0
1649402360000|2022-04-08 07:19:20|10738.29|10738.29|10735.04|10735.04|10738.29|10738.29|10735.04|10735.04|0
1649402370000|2022-04-08 07:19:30|10734.25|10734.25|10734.25|10734.25|10734.25|10734.25|10734.25|10734.25|0
1649402380000|2022-04-08 07:19:40|10734.08|10734.08|10733.29|10733.29|10734.08|10734.08|10733.29|10733.29|0
1649402390000|2022-04-08 07:19:50|10732.81|10732.81|10731.88|10731.88|10732.81|10732.81|10731.88|10731.88|0
1649402400000|2022-04-08 07:20:00|10732.82|10732.82|10733.14|10733.14|10733.37|10733.37|10732.82|10732.82|0
1649402410000|2022-04-08 07:20:10|10732.91|10732.91|10728.3|10728.3|10732.91|10732.91|10728.18|10728.18|0
1649402420000|2022-04-08 07:20:20|10728.81|10728.81|10729.37|10729.37|10729.37|10729.37|10728.39|10728.39|0
1649402430000|2022-04-08 07:20:30|10728.39|10728.39|10727.81|10727.81|10729.21|10729.21|10727.18|10727.18|0
1649402440000|2022-04-08 07:20:40|10727.41|10727.41|10727.41|10727.41|10727.41|10727.41|10727.41|10727.41|0
1649402450000|2022-04-08 07:20:50|10726.62|10726.62|10725.87|10725.87|10726.62|10726.62|10725.82|10725.82|0
1649402460000|2022-04-08 07:21:00|10726.27|10726.27|10724.29|10724.29|10726.27|10726.27|10723.34|10723.34|0
1649402470000|2022-04-08 07:21:10|10724.81|10724.81|10724.81|10724.81|10724.81|10724.81|10724.81|10724.81|0
1649402480000|2022-04-08 07:21:20|10725.28|10725.28|10727.06|10727.06|10727.06|10727.06|10725.28|10725.28|0
1649402490000|2022-04-08 07:21:30|10727.29|10727.29|10727.75|10727.75|10727.75|10727.75|10727.29|10727.29|0
1649402500000|2022-04-08 07:21:40|10727.95|10727.95|10727.95|10727.95|10727.95|10727.95|10727.95|10727.95|0
1649402510000|2022-04-08 07:21:50|10728.19|10728.19|10731.18|10731.18|10731.18|10731.18|10728.19|10728.19|0
1649402520000|2022-04-08 07:22:00|10731.57|10731.57|10731.57|10731.57|10731.57|10731.57|10731.09|10731.09|0
1649402530000|2022-04-08 07:22:10|10731.71|10731.71|10731.71|10731.71|10731.71|10731.71|10731.71|10731.71|0
1649402540000|2022-04-08 07:22:20|10732.22|10732.22|10732.02|10732.02|10732.22|10732.22|10731.75|10731.75|0
1649402550000|2022-04-08 07:22:30|10731.22|10731.22|10731.34|10731.34|10731.34|10731.34|10731.22|10731.22|0
1649402560000|2022-04-08 07:22:40|10731.47|10731.47|10731.74|10731.74|10731.74|10731.74|10731.47|10731.47|0
1649402580000|2022-04-08 07:23:00|10731.86|10731.86|10731.86|10731.86|10731.86|10731.86|10731.86|10731.86|0
1649402590000|2022-04-08 07:23:10|10732.83|10732.83|10732.83|10732.83|10732.83|10732.83|10732.83|10732.83|0
1649402600000|2022-04-08 07:23:20|10732.95|10732.95|10735.07|10735.07|10735.07|10735.07|10732.95|10732.95|0
1649402610000|2022-04-08 07:23:30|10735.86|10735.86|10735.93|10735.93|10735.93|10735.93|10735.86|10735.86|0
1649402620000|2022-04-08 07:23:40|10736.09|10736.09|10737.06|10737.06|10737.06|10737.06|10736.09|10736.09|0
1649402630000|2022-04-08 07:23:50|10736.09|10736.09|10736.09|10736.09|10736.09|10736.09|10736.09|10736.09|0
1649402640000|2022-04-08 07:24:00|10736.55|10736.55|10736.55|10736.55|10736.55|10736.55|10736.55|10736.55|0
1649402650000|2022-04-08 07:24:10|10736.68|10736.68|10737.06|10737.06|10737.06|10737.06|10736.68|10736.68|0
1649402660000|2022-04-08 07:24:20|10738.04|10738.04|10738.11|10738.11|10738.11|10738.11|10738.04|10738.04|0
1649402670000|2022-04-08 07:24:30|10737.77|10737.77|10738.73|10738.73|10738.73|10738.73|10737.77|10737.77|0
1649402680000|2022-04-08 07:24:40|10737.94|10737.94|10737.54|10737.54|10737.94|10737.94|10737.54|10737.54|0
1649402690000|2022-04-08 07:24:50|10737.33|10737.33|10742.61|10742.61|10742.61|10742.61|10737.33|10737.33|0
1649402700000|2022-04-08 07:25:00|10742.93|10742.93|10742.06|10742.06|10743.51|10743.51|10742.06|10742.06|0
1649402710000|2022-04-08 07:25:10|10741.08|10741.08|10737|10737|10741.08|10741.08|10737|10737|0
1649402720000|2022-04-08 07:25:20|10737.12|10737.12|10738.87|10738.87|10738.87|10738.87|10736.41|10736.41|0
1649402730000|2022-04-08 07:25:30|10737.9|10737.9|10736.26|10736.26|10737.9|10737.9|10736.26|10736.26|0
1649402740000|2022-04-08 07:25:40|10737.23|10737.23|10738.11|10738.11|10738.11|10738.11|10737.23|10737.23|0
1649402750000|2022-04-08 07:25:50|10738.79|10738.79|10738.79|10738.79|10738.79|10738.79|10738.79|10738.79|0
1649402760000|2022-04-08 07:26:00|10738.86|10738.86|10738.86|10738.86|10738.86|10738.86|10738.86|10738.86|0
1649402770000|2022-04-08 07:26:10|10739.81|10739.81|10740.2|10740.2|10740.67|10740.67|10739.81|10739.81|0
1649402780000|2022-04-08 07:26:20|10741.17|10741.17|10739.9|10739.9|10741.17|10741.17|10739.9|10739.9|0
1649402800000|2022-04-08 07:26:40|10740.31|10740.31|10739.69|10739.69|10740.51|10740.51|10739.69|10739.69|0
1649402810000|2022-04-08 07:26:50|10739.89|10739.89|10737.04|10737.04|10739.89|10739.89|10737.04|10737.04|0
1649402820000|2022-04-08 07:27:00|10736.78|10736.78|10737.24|10737.24|10737.24|10737.24|10736.78|10736.78|0
1649402840000|2022-04-08 07:27:20|10736.3|10736.3|10735.32|10735.32|10736.3|10736.3|10735.32|10735.32|0
1649402850000|2022-04-08 07:27:30|10735.59|10735.59|10735.59|10735.59|10735.59|10735.59|10735.59|10735.59|0
1649402860000|2022-04-08 07:27:40|10734.64|10734.64|10734.64|10734.64|10734.64|10734.64|10734.64|10734.64|0
1649402870000|2022-04-08 07:27:50|10734.17|10734.17|10734.45|10734.45|10734.45|10734.45|10734.17|10734.17|0
1649402880000|2022-04-08 07:28:00|10734.56|10734.56|10734.56|10734.56|10734.56|10734.56|10734.56|10734.56|0
1649402890000|2022-04-08 07:28:10|10734.4|10734.4|10735.38|10735.38|10735.38|10735.38|10734.4|10734.4|0
1649402900000|2022-04-08 07:28:20|10735.85|10735.85|10735.85|10735.85|10735.85|10735.85|10735.85|10735.85|0
1649402920000|2022-04-08 07:28:40|10736.19|10736.19|10736.35|10736.35|10736.48|10736.48|10736.08|10736.08|0
1649402930000|2022-04-08 07:28:50|10736.6|10736.6|10737.07|10737.07|10737.07|10737.07|10736.6|10736.6|0
1649402940000|2022-04-08 07:29:00|10737.38|10737.38|10738.83|10738.83|10738.83|10738.83|10737.38|10737.38|0
1649402960000|2022-04-08 07:29:20|10739.62|10739.62|10739.62|10739.62|10739.62|10739.62|10739.62|10739.62|0
1649402970000|2022-04-08 07:29:30|10740.14|10740.14|10740.98|10740.98|10740.98|10740.98|10740.14|10740.14|0
1649402980000|2022-04-08 07:29:40|10742.4|10742.4|10743.2|10743.2|10743.44|10743.44|10742.4|10742.4|0
1649402990000|2022-04-08 07:29:50|10743.09|10743.09|10742.93|10742.93|10743.09|10743.09|10742.93|10742.93|0
1649403000000|2022-04-08 07:30:00|10748.25|10748.25|10741.87|10741.87|10748.85|10748.85|10741.87|10741.87|0
1649403010000|2022-04-08 07:30:10|10740.96|10740.96|10739.54|10739.54|10740.96|10740.96|10739.54|10739.54|0
1649403020000|2022-04-08 07:30:20|10738.6|10738.6|10742.87|10742.87|10742.87|10742.87|10738.6|10738.6|0
1649403030000|2022-04-08 07:30:30|10743.84|10743.84|10743.3|10743.3|10743.84|10743.84|10743.3|10743.3|0
1649403040000|2022-04-08 07:30:40|10743|10743|10743.59|10743.59|10743.59|10743.59|10743|10743|0
1649403050000|2022-04-08 07:30:50|10743.12|10743.12|10743.46|10743.46|10743.46|10743.46|10742.51|10742.51|0
1649403060000|2022-04-08 07:31:00|10743.32|10743.32|10743.32|10743.32|10743.32|10743.32|10743.32|10743.32|0
1649403070000|2022-04-08 07:31:10|10743.44|10743.44|10744.13|10744.13|10744.13|10744.13|10743.44|10743.44|0
1649403080000|2022-04-08 07:31:20|10743.9|10743.9|10743.78|10743.78|10743.9|10743.9|10743.31|10743.31|0
1649403090000|2022-04-08 07:31:30|10743.68|10743.68|10743.41|10743.41|10743.68|10743.68|10743.41|10743.41|0
1649403100000|2022-04-08 07:31:40|10743.55|10743.55|10744.39|10744.39|10744.52|10744.52|10743.55|10743.55|0
1649403110000|2022-04-08 07:31:50|10743.98|10743.98|10744.46|10744.46|10744.46|10744.46|10743.98|10743.98|0
1649403120000|2022-04-08 07:32:00|10745.88|10745.88|10746.43|10746.43|10746.82|10746.82|10745.88|10745.88|0
1649403140000|2022-04-08 07:32:20|10746.2|10746.2|10746.2|10746.2|10746.2|10746.2|10746.2|10746.2|0
1649403150000|2022-04-08 07:32:30|10746.6|10746.6|10746.6|10746.6|10746.6|10746.6|10746.6|10746.6|0
1649403170000|2022-04-08 07:32:50|10746.33|10746.33|10746.18|10746.18|10746.33|10746.33|10746.18|10746.18|0
1649403180000|2022-04-08 07:33:00|10744.99|10744.99|10746.23|10746.23|10746.23|10746.23|10744.99|10744.99|0
1649403200000|2022-04-08 07:33:20|10746.63|10746.63|10746.97|10746.97|10746.97|10746.97|10746.63|10746.63|0
1649403210000|2022-04-08 07:33:30|10748.93|10748.93|10748.84|10748.84|10749.05|10749.05|10748.65|10748.65|0
1649403220000|2022-04-08 07:33:40|10748.92|10748.92|10748.92|10748.92|10748.92|10748.92|10748.92|10748.92|0
1649403240000|2022-04-08 07:34:00|10749.1|10749.1|10748.99|10748.99|10749.1|10749.1|10748.99|10748.99|0
1649403250000|2022-04-08 07:34:10|10749.08|10749.08|10749.08|10749.08|10749.08|10749.08|10748.88|10748.88|0
1649403260000|2022-04-08 07:34:20|10752.01|10752.01|10751.94|10751.94|10752.87|10752.87|10751.94|10751.94|0
1649403270000|2022-04-08 07:34:30|10750.78|10750.78|10750.58|10750.58|10750.78|10750.78|10749.81|10749.81|0
1649403280000|2022-04-08 07:34:40|10749.16|10749.16|10749.64|10749.64|10749.64|10749.64|10749.16|10749.16|0
1649403300000|2022-04-08 07:35:00|10750.58|10750.58|10750.58|10750.58|10750.58|10750.58|10750.58|10750.58|0
1649403310000|2022-04-08 07:35:10|10747.65|10747.65|10747.53|10747.53|10747.65|10747.65|10747.53|10747.53|0
1649403340000|2022-04-08 07:35:40|10747.32|10747.32|10744.95|10744.95|10747.32|10747.32|10744.68|10744.68|0
1649403350000|2022-04-08 07:35:50|10744.45|10744.45|10744.79|10744.79|10744.79|10744.79|10744.45|10744.45|0
1649403360000|2022-04-08 07:36:00|10744.11|10744.11|10743.59|10743.59|10744.11|10744.11|10743.59|10743.59|0
1649403370000|2022-04-08 07:36:10|10742.78|10742.78|10742.38|10742.38|10742.78|10742.78|10742.38|10742.38|0
1649403380000|2022-04-08 07:36:20|10742.78|10742.78|10744.25|10744.25|10744.25|10744.25|10742.78|10742.78|0
1649403390000|2022-04-08 07:36:30|10744.65|10744.65|10744.65|10744.65|10744.65|10744.65|10744.3|10744.3|0
1649403410000|2022-04-08 07:36:50|10744.17|10744.17|10744.17|10744.17|10744.17|10744.17|10744.17|10744.17|0
1649403420000|2022-04-08 07:37:00|10744.65|10744.65|10744.65|10744.65|10744.65|10744.65|10744.65|10744.65|0
1649403430000|2022-04-08 07:37:10|10745.05|10745.05|10745.05|10745.05|10745.05|10745.05|10745.05|10745.05|0
1649403450000|2022-04-08 07:37:30|10744.58|10744.58|10745.05|10745.05|10745.05|10745.05|10744.58|10744.58|0
1649403460000|2022-04-08 07:37:40|10745.6|10745.6|10745.6|10745.6|10745.6|10745.6|10745.6|10745.6|0
1649403470000|2022-04-08 07:37:50|10745.77|10745.77|10747.4|10747.4|10748.37|10748.37|10745.77|10745.77|0
1649403480000|2022-04-08 07:38:00|10747.26|10747.26|10744.86|10744.86|10747.26|10747.26|10744.84|10744.84|0
1649403490000|2022-04-08 07:38:10|10744.05|10744.05|10744.98|10744.98|10744.98|10744.98|10744.05|10744.05|0
1649403500000|2022-04-08 07:38:20|10744.87|10744.87|10746.02|10746.02|10746.02|10746.02|10744.87|10744.87|0
1649403510000|2022-04-08 07:38:30|10745.86|10745.86|10745.86|10745.86|10745.86|10745.86|10745.86|10745.86|0
1649403520000|2022-04-08 07:38:40|10747.75|10747.75|10747.49|10747.49|10747.75|10747.75|10747.49|10747.49|0
1649403550000|2022-04-08 07:39:10|10747.97|10747.97|10750.33|10750.33|10750.33|10750.33|10747.97|10747.97|0
1649403570000|2022-04-08 07:39:30|10752.28|10752.28|10753.56|10753.56|10753.7|10753.7|10752.28|10752.28|0
1649403580000|2022-04-08 07:39:40|10753.22|10753.22|10754.18|10754.18|10754.4|10754.4|10753.22|10753.22|0
1649403590000|2022-04-08 07:39:50|10754.66|10754.66|10754.66|10754.66|10754.66|10754.66|10754.66|10754.66|0
1649403610000|2022-04-08 07:40:10|10755.05|10755.05|10754.66|10754.66|10755.05|10755.05|10754.66|10754.66|0
1649403620000|2022-04-08 07:40:20|10755.6|10755.6|10755.6|10755.6|10755.6|10755.6|10755.6|10755.6|0
1649403630000|2022-04-08 07:40:30|10756.07|10756.07|10757.18|10757.18|10757.18|10757.18|10756.07|10756.07|0
1649403640000|2022-04-08 07:40:40|10756.98|10756.98|10756.98|10756.98|10756.98|10756.98|10756.98|10756.98|0
1649403660000|2022-04-08 07:41:00|10757.12|10757.12|10757.25|10757.25|10757.25|10757.25|10757.12|10757.12|0
1649403670000|2022-04-08 07:41:10|10757.12|10757.12|10757|10757|10757.12|10757.12|10756.88|10756.88|0
1649403690000|2022-04-08 07:41:30|10756.6|10756.6|10756.2|10756.2|10756.6|10756.6|10756.2|10756.2|0
1649403700000|2022-04-08 07:41:40|10755.73|10755.73|10755.73|10755.73|10755.73|10755.73|10755.73|10755.73|0
1649403710000|2022-04-08 07:41:50|10755.81|10755.81|10755.81|10755.81|10755.81|10755.81|10755.81|10755.81|0
1649403720000|2022-04-08 07:42:00|10755.29|10755.29|10755.29|10755.29|10755.29|10755.29|10755.29|10755.29|0
1649403730000|2022-04-08 07:42:10|10756.27|10756.27|10756.38|10756.38|10756.38|10756.38|10756.27|10756.27|0
1649403740000|2022-04-08 07:42:20|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|0
1649403750000|2022-04-08 07:42:30|10757.8|10757.8|10757.8|10757.8|10757.92|10757.92|10757.8|10757.8|0
1649403760000|2022-04-08 07:42:40|10757.33|10757.33|10757.33|10757.33|10757.33|10757.33|10757.33|10757.33|0
1649403770000|2022-04-08 07:42:50|10758.12|10758.12|10758.12|10758.12|10758.12|10758.12|10758.12|10758.12|0
1649403800000|2022-04-08 07:43:20|10758.52|10758.52|10757.65|10757.65|10758.52|10758.52|10757.65|10757.65|0
1649403810000|2022-04-08 07:43:30|10757.53|10757.53|10757.53|10757.53|10757.53|10757.53|10757.53|10757.53|0
1649403820000|2022-04-08 07:43:40|10756.11|10756.11|10756.11|10756.11|10756.11|10756.11|10756.11|10756.11|0
1649403830000|2022-04-08 07:43:50|10755.14|10755.14|10754.47|10754.47|10755.14|10755.14|10754|10754|0
1649403840000|2022-04-08 07:44:00|10754.32|10754.32|10754.32|10754.32|10754.32|10754.32|10754.32|10754.32|0
1649403850000|2022-04-08 07:44:10|10753.92|10753.92|10753.92|10753.92|10753.92|10753.92|10753.92|10753.92|0
1649403860000|2022-04-08 07:44:20|10751.16|10751.16|10751.16|10751.16|10751.16|10751.16|10751.16|10751.16|0
1649403880000|2022-04-08 07:44:40|10751.03|10751.03|10751.1|10751.1|10751.1|10751.1|10751.03|10751.03|0
1649403900000|2022-04-08 07:45:00|10750.98|10750.98|10750.82|10750.82|10750.98|10750.98|10750.82|10750.82|0
1649403910000|2022-04-08 07:45:10|10748.86|10748.86|10746.43|10746.43|10749|10749|10746.43|10746.43|0
1649403920000|2022-04-08 07:45:20|10746.6|10746.6|10748.25|10748.25|10748.25|10748.25|10746.6|10746.6|0
1649403930000|2022-04-08 07:45:30|10748.72|10748.72|10748.72|10748.72|10748.72|10748.72|10748.72|10748.72|0
1649403950000|2022-04-08 07:45:50|10748.3|10748.3|10748.3|10748.3|10748.3|10748.3|10748.3|10748.3|0
1649403960000|2022-04-08 07:46:00|10748.09|10748.09|10748.09|10748.09|10748.09|10748.09|10748.09|10748.09|0
1649403980000|2022-04-08 07:46:20|10747.68|10747.68|10747.68|10747.68|10747.68|10747.68|10747.68|10747.68|0
1649403990000|2022-04-08 07:46:30|10746.65|10746.65|10745.45|10745.45|10746.65|10746.65|10745.45|10745.45|0
1649404000000|2022-04-08 07:46:40|10745.85|10745.85|10745.45|10745.45|10745.85|10745.85|10745.45|10745.45|0
1649404020000|2022-04-08 07:47:00|10747.41|10747.41|10747.41|10747.41|10747.41|10747.41|10747.41|10747.41|0
1649404030000|2022-04-08 07:47:10|10745.45|10745.45|10745.45|10745.45|10745.45|10745.45|10745.45|10745.45|0
1649404040000|2022-04-08 07:47:20|10745.06|10745.06|10744.19|10744.19|10745.06|10745.06|10744.19|10744.19|0
1649404050000|2022-04-08 07:47:30|10743.71|10743.71|10739.81|10739.81|10743.71|10743.71|10739.81|10739.81|0
1649404080000|2022-04-08 07:48:00|10738.8|10738.8|10738.8|10738.8|10738.8|10738.8|10738.8|10738.8|0
1649404090000|2022-04-08 07:48:10|10738.33|10738.33|10738.33|10738.33|10738.33|10738.33|10738.33|10738.33|0
1649404120000|2022-04-08 07:48:40|10737.86|10737.86|10737.86|10737.86|10737.86|10737.86|10737.86|10737.86|0
1649404150000|2022-04-08 07:49:10|10738.33|10738.33|10737.16|10737.16|10738.33|10738.33|10736.95|10736.95|0
1649404160000|2022-04-08 07:49:20|10737.37|10737.37|10737.32|10737.32|10737.37|10737.37|10737.21|10737.21|0
1649404170000|2022-04-08 07:49:30|10735.26|10735.26|10734.6|10734.6|10735.26|10735.26|10733.94|10733.94|0
1649404180000|2022-04-08 07:49:40|10734.95|10734.95|10734.26|10734.26|10734.95|10734.95|10734.26|10734.26|0
1649404190000|2022-04-08 07:49:50|10733.86|10733.86|10733.86|10733.86|10733.86|10733.86|10733.86|10733.86|0
1649404200000|2022-04-08 07:50:00|10733.63|10733.63|10733.63|10733.63|10733.63|10733.63|10733.63|10733.63|0
1649404210000|2022-04-08 07:50:10|10732.65|10732.65|10732.65|10732.65|10732.65|10732.65|10732.65|10732.65|0
1649404220000|2022-04-08 07:50:20|10731.23|10731.23|10731.23|10731.23|10731.23|10731.23|10731.23|10731.23|0
1649404230000|2022-04-08 07:50:30|10732.18|10732.18|10732.18|10732.18|10732.18|10732.18|10732.18|10732.18|0
1649404240000|2022-04-08 07:50:40|10732.34|10732.34|10732.34|10732.34|10732.34|10732.34|10732.34|10732.34|0
1649404260000|2022-04-08 07:51:00|10731.4|10731.4|10729.44|10729.44|10731.4|10731.4|10729.44|10729.44|0
1649404270000|2022-04-08 07:51:10|10729.31|10729.31|10729.11|10729.11|10729.44|10729.44|10729.11|10729.11|0
1649404300000|2022-04-08 07:51:40|10728.14|10728.14|10728.42|10728.42|10729.11|10729.11|10728.14|10728.14|0
1649404310000|2022-04-08 07:51:50|10729.4|10729.4|10729.4|10729.4|10729.4|10729.4|10728.42|10728.42|0
1649404320000|2022-04-08 07:52:00|10729.6|10729.6|10729.6|10729.6|10729.6|10729.6|10729.6|10729.6|0
1649404350000|2022-04-08 07:52:30|10729.93|10729.93|10727|10727|10729.93|10729.93|10727|10727|0
1649404360000|2022-04-08 07:52:40|10726.32|10726.32|10724.63|10724.63|10726.32|10726.32|10724.63|10724.63|0
1649404370000|2022-04-08 07:52:50|10725.03|10725.03|10725.03|10725.03|10725.37|10725.37|10725.03|10725.03|0
1649404400000|2022-04-08 07:53:20|10725.43|10725.43|10725.58|10725.58|10725.58|10725.58|10725.43|10725.43|0
1649404410000|2022-04-08 07:53:30|10725.79|10725.79|10725.17|10725.17|10725.87|10725.87|10724.83|10724.83|0
1649404420000|2022-04-08 07:53:40|10725.48|10725.48|10725.48|10725.48|10725.55|10725.55|10725.48|10725.48|0
1649404440000|2022-04-08 07:54:00|10725|10725|10720.46|10720.46|10725.4|10725.4|10720.46|10720.46|0
1649404450000|2022-04-08 07:54:10|10720.2|10720.2|10717.99|10717.99|10720.2|10720.2|10717.99|10717.99|0
1649404460000|2022-04-08 07:54:20|10718.46|10718.46|10718.46|10718.46|10718.46|10718.46|10718.46|10718.46|0
1649404470000|2022-04-08 07:54:30|10718.63|10718.63|10718.79|10718.79|10718.79|10718.79|10718.63|10718.63|0
1649404480000|2022-04-08 07:54:40|10719.25|10719.25|10719.94|10719.94|10719.94|10719.94|10719.25|10719.25|0
1649404490000|2022-04-08 07:54:50|10719.46|10719.46|10719.46|10719.46|10719.46|10719.46|10719.46|10719.46|0
1649404500000|2022-04-08 07:55:00|10719.86|10719.86|10723.77|10723.77|10723.77|10723.77|10719.86|10719.86|0
1649404510000|2022-04-08 07:55:10|10725.72|10725.72|10725.72|10725.72|10726.2|10726.2|10725.72|10725.72|0
1649404520000|2022-04-08 07:55:20|10726.07|10726.07|10726.07|10726.07|10726.07|10726.07|10726.07|10726.07|0
1649404540000|2022-04-08 07:55:40|10725.04|10725.04|10725.15|10725.15|10725.15|10725.15|10725.04|10725.04|0
1649404550000|2022-04-08 07:55:50|10725.28|10725.28|10725.76|10725.76|10725.76|10725.76|10725.28|10725.28|0
1649404580000|2022-04-08 07:56:20|10726.1|10726.1|10728.63|10728.63|10728.63|10728.63|10726.1|10726.1|0
1649404590000|2022-04-08 07:56:30|10728.56|10728.56|10728.44|10728.44|10728.56|10728.56|10728.44|10728.44|0
1649404610000|2022-04-08 07:56:50|10729.39|10729.39|10730.18|10730.18|10730.18|10730.18|10729.39|10729.39|0
1649404630000|2022-04-08 07:57:10|10730.28|10730.28|10731.38|10731.38|10731.38|10731.38|10730.28|10730.28|0
1649404640000|2022-04-08 07:57:20|10731.17|10731.17|10731.86|10731.86|10731.86|10731.86|10731.17|10731.17|0
1649404650000|2022-04-08 07:57:30|10732.12|10732.12|10734.01|10734.01|10734.01|10734.01|10732.12|10732.12|0
1649404660000|2022-04-08 07:57:40|10734.06|10734.06|10734.06|10734.06|10734.06|10734.06|10734.06|10734.06|0
1649404670000|2022-04-08 07:57:50|10732.11|10732.11|10733.25|10733.25|10733.25|10733.25|10732.11|10732.11|0
1649404680000|2022-04-08 07:58:00|10733.35|10733.35|10733.65|10733.65|10733.65|10733.65|10733.35|10733.35|0
1649404690000|2022-04-08 07:58:10|10732.67|10732.67|10733.03|10733.03|10733.03|10733.03|10732.34|10732.34|0
1649404700000|2022-04-08 07:58:20|10733.38|10733.38|10733.38|10733.38|10733.38|10733.38|10733.38|10733.38|0
1649404710000|2022-04-08 07:58:30|10733.78|10733.78|10733.78|10733.78|10733.78|10733.78|10733.78|10733.78|0
1649404720000|2022-04-08 07:58:40|10733.31|10733.31|10733.31|10733.31|10733.31|10733.31|10733.31|10733.31|0
1649404730000|2022-04-08 07:58:50|10733.77|10733.77|10733.37|10733.37|10733.77|10733.77|10733.37|10733.37|0
1649404740000|2022-04-08 07:59:00|10732.39|10732.39|10731.22|10731.22|10732.6|10732.6|10731.22|10731.22|0
1649404760000|2022-04-08 07:59:20|10729.04|10729.04|10728.52|10728.52|10729.04|10729.04|10728.52|10728.52|0
1649404770000|2022-04-08 07:59:30|10728.41|10728.41|10728.41|10728.41|10728.41|10728.41|10728.41|10728.41|0
1649404780000|2022-04-08 07:59:40|10728.01|10728.01|10727.5|10727.5|10728.01|10728.01|10727.5|10727.5|0
1649404790000|2022-04-08 07:59:50|10728.44|10728.44|10728.69|10728.69|10729.88|10729.88|10728.44|10728.44|0
1649404800000|2022-04-08 08:00:00|10729.17|10729.17|10727.47|10727.47|10729.17|10729.17|10727.47|10727.47|0
1649404810000|2022-04-08 08:00:10|10727.26|10727.26|10726.79|10726.79|10727.26|10727.26|10726.39|10726.39|0
1649404820000|2022-04-08 08:00:20|10726.64|10726.64|10729.17|10729.17|10729.57|10729.57|10726.64|10726.64|0
1649404840000|2022-04-08 08:00:40|10729.02|10729.02|10729.02|10729.02|10729.02|10729.02|10729.02|10729.02|0
1649404850000|2022-04-08 08:00:50|10727.06|10727.06|10726.25|10726.25|10727.06|10727.06|10726.25|10726.25|0
1649404860000|2022-04-08 08:01:00|10726.56|10726.56|10728.24|10728.24|10728.24|10728.24|10726.56|10726.56|0
1649404870000|2022-04-08 08:01:10|10727.3|10727.3|10727.3|10727.3|10727.3|10727.3|10727.23|10727.23|0
1649404880000|2022-04-08 08:01:20|10727.51|10727.51|10727.08|10727.08|10727.51|10727.51|10726.89|10726.89|0
1649404900000|2022-04-08 08:01:40|10727.55|10727.55|10727.55|10727.55|10727.55|10727.55|10727.55|10727.55|0
1649404910000|2022-04-08 08:01:50|10728.58|10728.58|10727.61|10727.61|10728.58|10728.58|10727.61|10727.61|0
1649404920000|2022-04-08 08:02:00|10727.65|10727.65|10727.7|10727.7|10727.7|10727.7|10727.65|10727.65|0
1649404930000|2022-04-08 08:02:10|10728.75|10728.75|10726.8|10726.8|10728.75|10728.75|10726.8|10726.8|0
1649404940000|2022-04-08 08:02:20|10725.82|10725.82|10725.03|10725.03|10725.82|10725.82|10725.03|10725.03|0
1649404960000|2022-04-08 08:02:40|10723.07|10723.07|10723.07|10723.07|10723.07|10723.07|10723.07|10723.07|0
1649404980000|2022-04-08 08:03:00|10723.19|10723.19|10723.19|10723.19|10723.19|10723.19|10723.19|10723.19|0
1649404990000|2022-04-08 08:03:10|10722.72|10722.72|10722.72|10722.72|10722.72|10722.72|10722.72|10722.72|0
1649405000000|2022-04-08 08:03:20|10723.24|10723.24|10723.24|10723.24|10723.24|10723.24|10723.24|10723.24|0
1649405010000|2022-04-08 08:03:30|10723.15|10723.15|10723.15|10723.15|10723.15|10723.15|10723.15|10723.15|0
1649405020000|2022-04-08 08:03:40|10723.62|10723.62|10723.62|10723.62|10723.62|10723.62|10723.62|10723.62|0
1649405030000|2022-04-08 08:03:50|10723.44|10723.44|10723.26|10723.26|10723.44|10723.44|10723.26|10723.26|0
1649405040000|2022-04-08 08:04:00|10722.88|10722.88|10722.88|10722.88|10722.88|10722.88|10722.88|10722.88|0
1649405050000|2022-04-08 08:04:10|10723.26|10723.26|10721.28|10721.28|10723.49|10723.49|10721.28|10721.28|0
1649405060000|2022-04-08 08:04:20|10721.75|10721.75|10722.58|10722.58|10722.58|10722.58|10721.67|10721.67|0
1649405070000|2022-04-08 08:04:30|10722.99|10722.99|10724.17|10724.17|10724.17|10724.17|10722.99|10722.99|0
1649405080000|2022-04-08 08:04:40|10724.3|10724.3|10724.81|10724.81|10724.81|10724.81|10724.3|10724.3|0
1649405090000|2022-04-08 08:04:50|10724.34|10724.34|10723.39|10723.39|10724.34|10724.34|10723.39|10723.39|0
1649405100000|2022-04-08 08:05:00|10724.08|10724.08|10723.96|10723.96|10724.08|10724.08|10723.96|10723.96|0
1649405110000|2022-04-08 08:05:10|10723.57|10723.57|10723.57|10723.57|10723.57|10723.57|10723.57|10723.57|0
1649405120000|2022-04-08 08:05:20|10723.68|10723.68|10719.59|10719.59|10723.68|10723.68|10719.59|10719.59|0
1649405150000|2022-04-08 08:05:50|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|0
1649405160000|2022-04-08 08:06:00|10719.47|10719.47|10721.24|10721.24|10721.24|10721.24|10719.47|10719.47|0
1649405170000|2022-04-08 08:06:10|10720.98|10720.98|10720.01|10720.01|10720.98|10720.98|10720.01|10720.01|0
1649405210000|2022-04-08 08:06:50|10719.87|10719.87|10718.9|10718.9|10719.87|10719.87|10718.9|10718.9|0
1649405220000|2022-04-08 08:07:00|10718.42|10718.42|10718.03|10718.03|10718.42|10718.42|10718.03|10718.03|0
1649405230000|2022-04-08 08:07:10|10718.42|10718.42|10718.26|10718.26|10718.66|10718.66|10718.26|10718.26|0
1649405240000|2022-04-08 08:07:20|10717.28|10717.28|10716.31|10716.31|10717.28|10717.28|10716.31|10716.31|0
1649405250000|2022-04-08 08:07:30|10715.36|10715.36|10715.36|10715.36|10715.36|10715.36|10715.36|10715.36|0
1649405260000|2022-04-08 08:07:40|10715.51|10715.51|10715.51|10715.51|10715.51|10715.51|10715.51|10715.51|0
1649405280000|2022-04-08 08:08:00|10714.82|10714.82|10714.82|10714.82|10714.82|10714.82|10714.82|10714.82|0
1649405300000|2022-04-08 08:08:20|10715.3|10715.3|10715.97|10715.97|10715.97|10715.97|10715.3|10715.3|0
1649405310000|2022-04-08 08:08:30|10716.37|10716.37|10716.77|10716.77|10716.77|10716.77|10716.37|10716.37|0
1649405320000|2022-04-08 08:08:40|10716.51|10716.51|10716.98|10716.98|10716.98|10716.98|10716.51|10716.51|0
1649405330000|2022-04-08 08:08:50|10717.96|10717.96|10716.98|10716.98|10717.96|10717.96|10716.98|10716.98|0
1649405350000|2022-04-08 08:09:10|10716.78|10716.78|10717.32|10717.32|10717.36|10717.36|10716.78|10716.78|0
1649405380000|2022-04-08 08:09:40|10717.44|10717.44|10717.44|10717.44|10717.44|10717.44|10717.44|10717.44|0
1649405390000|2022-04-08 08:09:50|10716.47|10716.47|10716.59|10716.59|10716.59|10716.59|10716.47|10716.47|0
1649405410000|2022-04-08 08:10:10|10715.8|10715.8|10716.2|10716.2|10716.2|10716.2|10715.8|10715.8|0
1649405420000|2022-04-08 08:10:20|10716.99|10716.99|10714.18|10714.18|10717.11|10717.11|10714.18|10714.18|0
1649405440000|2022-04-08 08:10:40|10714.65|10714.65|10712.91|10712.91|10714.65|10714.65|10712.7|10712.7|0
1649405450000|2022-04-08 08:10:50|10713.85|10713.85|10713.85|10713.85|10713.85|10713.85|10713.85|10713.85|0
1649405460000|2022-04-08 08:11:00|10713.16|10713.16|10713.22|10713.22|10713.85|10713.85|10713.16|10713.16|0
1649405470000|2022-04-08 08:11:10|10713.15|10713.15|10713.15|10713.15|10713.15|10713.15|10713.15|10713.15|0
1649405480000|2022-04-08 08:11:20|10713.04|10713.04|10712.92|10712.92|10713.04|10713.04|10712.92|10712.92|0
1649405500000|2022-04-08 08:11:40|10712.81|10712.81|10712.92|10712.92|10712.92|10712.92|10712.81|10712.81|0
1649405510000|2022-04-08 08:11:50|10713.42|10713.42|10713.42|10713.42|10713.42|10713.42|10713.42|10713.42|0
1649405540000|2022-04-08 08:12:20|10714.4|10714.4|10712.45|10712.45|10714.4|10714.4|10712.45|10712.45|0
1649405550000|2022-04-08 08:12:30|10711.47|10711.47|10711.07|10711.07|10711.47|10711.47|10711.07|10711.07|0
1649405560000|2022-04-08 08:12:40|10708.14|10708.14|10708.14|10708.14|10708.14|10708.14|10708.14|10708.14|0
1649405570000|2022-04-08 08:12:50|10707.17|10707.17|10704.77|10704.77|10707.17|10707.17|10704.77|10704.77|0
1649405580000|2022-04-08 08:13:00|10705.75|10705.75|10705.75|10705.75|10705.75|10705.75|10705.75|10705.75|0
1649405590000|2022-04-08 08:13:10|10703.79|10703.79|10702.82|10702.82|10703.79|10703.79|10702.82|10702.82|0
1649405600000|2022-04-08 08:13:20|10703.16|10703.16|10703.16|10703.16|10703.16|10703.16|10703.16|10703.16|0
1649405610000|2022-04-08 08:13:30|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|0
1649405620000|2022-04-08 08:13:40|10704.65|10704.65|10704.65|10704.65|10704.65|10704.65|10704.65|10704.65|0
1649405640000|2022-04-08 08:14:00|10703.65|10703.65|10700.61|10700.61|10703.65|10703.65|10700.61|10700.61|0
1649405670000|2022-04-08 08:14:30|10701.58|10701.58|10703.74|10703.74|10705.69|10705.69|10701.58|10701.58|0
1649405690000|2022-04-08 08:14:50|10704.72|10704.72|10704.72|10704.72|10704.72|10704.72|10704.72|10704.72|0
1649405700000|2022-04-08 08:15:00|10705.69|10705.69|10705.76|10705.76|10705.76|10705.76|10705.69|10705.69|0
1649405710000|2022-04-08 08:15:10|10705.36|10705.36|10705.36|10705.36|10705.36|10705.36|10705.36|10705.36|0
1649405720000|2022-04-08 08:15:20|10705.84|10705.84|10705.84|10705.84|10705.84|10705.84|10705.84|10705.84|0
1649405730000|2022-04-08 08:15:30|10706.23|10706.23|10706.23|10706.23|10706.23|10706.23|10706.23|10706.23|0
1649405740000|2022-04-08 08:15:40|10702.33|10702.33|10702.76|10702.76|10702.76|10702.76|10702.33|10702.33|0
1649405760000|2022-04-08 08:16:00|10703.23|10703.23|10703.23|10703.23|10703.23|10703.23|10703.23|10703.23|0
1649405780000|2022-04-08 08:16:20|10703.73|10703.73|10703.66|10703.66|10703.73|10703.73|10703.66|10703.66|0
1649405790000|2022-04-08 08:16:30|10704.14|10704.14|10704.14|10704.14|10704.14|10704.14|10704.14|10704.14|0
1649405800000|2022-04-08 08:16:40|10704.98|10704.98|10703.96|10703.96|10705.28|10705.28|10703.96|10703.96|0
1649405810000|2022-04-08 08:16:50|10702.98|10702.98|10702.01|10702.01|10702.98|10702.98|10702.01|10702.01|0
1649405820000|2022-04-08 08:17:00|10702.21|10702.21|10701.74|10701.74|10702.21|10702.21|10701.74|10701.74|0
1649405830000|2022-04-08 08:17:10|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|0
1649405840000|2022-04-08 08:17:20|10701.55|10701.55|10700.75|10700.75|10701.55|10701.55|10700.75|10700.75|0
1649405850000|2022-04-08 08:17:30|10700.42|10700.42|10700.11|10700.11|10700.58|10700.58|10700.11|10700.11|0
1649405860000|2022-04-08 08:17:40|10701.09|10701.09|10699.88|10699.88|10701.09|10701.09|10699.88|10699.88|0
1649405870000|2022-04-08 08:17:50|10699.36|10699.36|10698.38|10698.38|10699.89|10699.89|10698.38|10698.38|0
1649405880000|2022-04-08 08:18:00|10699.36|10699.36|10697.69|10697.69|10699.36|10699.36|10697.69|10697.69|0
1649405900000|2022-04-08 08:18:20|10698.38|10698.38|10698.65|10698.65|10698.65|10698.65|10698.38|10698.38|0
1649405920000|2022-04-08 08:18:40|10699.63|10699.63|10701.58|10701.58|10701.58|10701.58|10699.63|10699.63|0
1649405930000|2022-04-08 08:18:50|10701.98|10701.98|10701|10701|10701.98|10701.98|10701|10701|0
1649405940000|2022-04-08 08:19:00|10700.59|10700.59|10699.62|10699.62|10700.59|10700.59|10699.62|10699.62|0
1649405950000|2022-04-08 08:19:10|10699.14|10699.14|10698.64|10698.64|10699.14|10699.14|10698.64|10698.64|0
1649405970000|2022-04-08 08:19:30|10698.41|10698.41|10698.41|10698.41|10698.41|10698.41|10698.41|10698.41|0
1649405980000|2022-04-08 08:19:40|10698.75|10698.75|10698.75|10698.75|10698.75|10698.75|10698.75|10698.75|0
1649405990000|2022-04-08 08:19:50|10698.87|10698.87|10698.5|10698.5|10698.87|10698.87|10698.5|10698.5|0
1649406010000|2022-04-08 08:20:10|10698.1|10698.1|10698.1|10698.1|10698.1|10698.1|10698.1|10698.1|0
1649406040000|2022-04-08 08:20:40|10697.7|10697.7|10697.7|10697.7|10697.7|10697.7|10697.7|10697.7|0
1649406060000|2022-04-08 08:21:00|10697.78|10697.78|10698.33|10698.33|10698.33|10698.33|10697.78|10697.78|0
1649406080000|2022-04-08 08:21:20|10699.07|10699.07|10698.73|10698.73|10699.07|10699.07|10698.73|10698.73|0
1649406100000|2022-04-08 08:21:40|10698.57|10698.57|10698.57|10698.57|10698.57|10698.57|10698.57|10698.57|0
1649406110000|2022-04-08 08:21:50|10698.51|10698.51|10698.51|10698.51|10698.51|10698.51|10698.51|10698.51|0
1649406120000|2022-04-08 08:22:00|10698.9|10698.9|10698.88|10698.88|10699.3|10699.3|10698.88|10698.88|0
1649406130000|2022-04-08 08:22:10|10699.07|10699.07|10699.07|10699.07|10699.07|10699.07|10699.07|10699.07|0
1649406170000|2022-04-08 08:22:50|10699.23|10699.23|10699.3|10699.3|10699.3|10699.3|10699.23|10699.23|0
1649406180000|2022-04-08 08:23:00|10699.82|10699.82|10700.45|10700.45|10700.54|10700.54|10699.41|10699.41|0
1649406190000|2022-04-08 08:23:10|10700.05|10700.05|10699.66|10699.66|10700.05|10700.05|10699.66|10699.66|0
1649406200000|2022-04-08 08:23:20|10701.95|10701.95|10701.92|10701.92|10701.95|10701.95|10701.67|10701.67|0
1649406210000|2022-04-08 08:23:30|10702.18|10702.18|10699.25|10699.25|10702.18|10702.18|10699.25|10699.25|0
1649406220000|2022-04-08 08:23:40|10699.77|10699.77|10699.77|10699.77|10699.77|10699.77|10699.77|10699.77|0
1649406240000|2022-04-08 08:24:00|10699.64|10699.64|10700.11|10700.11|10700.11|10700.11|10699.64|10699.64|0
1649406250000|2022-04-08 08:24:10|10700.46|10700.46|10701.7|10701.7|10701.7|10701.7|10700.46|10700.46|0
1649406260000|2022-04-08 08:24:20|10701.79|10701.79|10700.97|10700.97|10702.39|10702.39|10700.97|10700.97|0
1649406270000|2022-04-08 08:24:30|10700.5|10700.5|10700.62|10700.62|10700.62|10700.62|10700.15|10700.15|0
1649406280000|2022-04-08 08:24:40|10699.65|10699.65|10699.65|10699.65|10699.65|10699.65|10699.65|10699.65|0
1649406290000|2022-04-08 08:24:50|10700.15|10700.15|10701.82|10701.82|10701.82|10701.82|10700.15|10700.15|0
1649406300000|2022-04-08 08:25:00|10701.47|10701.47|10699.52|10699.52|10701.47|10701.47|10699.52|10699.52|0
1649406310000|2022-04-08 08:25:10|10699.12|10699.12|10699.12|10699.12|10699.12|10699.12|10699.12|10699.12|0
1649406320000|2022-04-08 08:25:20|10700.07|10700.07|10700.07|10700.07|10700.07|10700.07|10700.07|10700.07|0
1649406330000|2022-04-08 08:25:30|10699.95|10699.95|10699.95|10699.95|10699.95|10699.95|10699.95|10699.95|0
1649406360000|2022-04-08 08:26:00|10700.02|10700.02|10700.22|10700.22|10700.22|10700.22|10700.02|10700.02|0
1649406390000|2022-04-08 08:26:30|10700.69|10700.69|10700.69|10700.69|10700.69|10700.69|10700.69|10700.69|0
1649406410000|2022-04-08 08:26:50|10700.41|10700.41|10699.1|10699.1|10700.41|10700.41|10699.1|10699.1|0
1649406420000|2022-04-08 08:27:00|10699.22|10699.22|10699.22|10699.22|10699.22|10699.22|10699.22|10699.22|0
1649406440000|2022-04-08 08:27:20|10698.98|10698.98|10698.98|10698.98|10698.98|10698.98|10698.98|10698.98|0
1649406450000|2022-04-08 08:27:30|10698.53|10698.53|10694.13|10694.13|10698.53|10698.53|10694.13|10694.13|0
1649406460000|2022-04-08 08:27:40|10693.94|10693.94|10693.94|10693.94|10693.94|10693.94|10693.94|10693.94|0
1649406480000|2022-04-08 08:28:00|10693.72|10693.72|10693.81|10693.81|10693.81|10693.81|10693.72|10693.72|0
1649406490000|2022-04-08 08:28:10|10692.86|10692.86|10692.77|10692.77|10693|10693|10692.77|10692.77|0
1649406500000|2022-04-08 08:28:20|10692.45|10692.45|10692.26|10692.26|10692.45|10692.45|10691.97|10691.97|0
1649406510000|2022-04-08 08:28:30|10693.24|10693.24|10694.09|10694.09|10694.18|10694.18|10693.24|10693.24|0
1649406530000|2022-04-08 08:28:50|10694.14|10694.14|10693.71|10693.71|10694.18|10694.18|10693.71|10693.71|0
1649406540000|2022-04-08 08:29:00|10692.73|10692.73|10692.73|10692.73|10692.73|10692.73|10692.73|10692.73|0
1649406550000|2022-04-08 08:29:10|10692.4|10692.4|10693.77|10693.77|10693.77|10693.77|10692.2|10692.2|0
1649406560000|2022-04-08 08:29:20|10694.17|10694.17|10694.17|10694.17|10694.17|10694.17|10694.17|10694.17|0
1649406570000|2022-04-08 08:29:30|10695.15|10695.15|10695.15|10695.15|10695.15|10695.15|10695.15|10695.15|0
1649406580000|2022-04-08 08:29:40|10695.49|10695.49|10695.49|10695.49|10695.49|10695.49|10695.49|10695.49|0
1649406590000|2022-04-08 08:29:50|10695.02|10695.02|10695.02|10695.02|10695.02|10695.02|10695.02|10695.02|0
1649406600000|2022-04-08 08:30:00|10695.49|10695.49|10695.78|10695.78|10695.89|10695.89|10695.49|10695.49|0
1649406610000|2022-04-08 08:30:10|10695.37|10695.37|10695.37|10695.37|10695.37|10695.37|10695.37|10695.37|0
1649406630000|2022-04-08 08:30:30|10695.21|10695.21|10695.15|10695.15|10695.21|10695.21|10694.64|10694.64|0
1649406680000|2022-04-08 08:31:20|10694.99|10694.99|10694.99|10694.99|10694.99|10694.99|10694.99|10694.99|0
1649406690000|2022-04-08 08:31:30|10695.94|10695.94|10695.94|10695.94|10695.94|10695.94|10695.94|10695.94|0
1649406710000|2022-04-08 08:31:50|10695.82|10695.82|10695.82|10695.82|10695.82|10695.82|10695.82|10695.82|0
1649406720000|2022-04-08 08:32:00|10695.42|10695.42|10695.03|10695.03|10695.42|10695.42|10695.03|10695.03|0
1649406730000|2022-04-08 08:32:10|10694.95|10694.95|10693.16|10693.16|10695.12|10695.12|10693.16|10693.16|0
1649406740000|2022-04-08 08:32:20|10693.02|10693.02|10693.02|10693.02|10693.02|10693.02|10693.02|10693.02|0
1649406750000|2022-04-08 08:32:30|10692.88|10692.88|10692.79|10692.79|10692.88|10692.88|10692.79|10692.79|0
1649406760000|2022-04-08 08:32:40|10692.31|10692.31|10693.29|10693.29|10693.29|10693.29|10692.31|10692.31|0
1649406780000|2022-04-08 08:33:00|10693.42|10693.42|10693.29|10693.29|10693.42|10693.42|10693.29|10693.29|0
1649406790000|2022-04-08 08:33:10|10693.09|10693.09|10693.16|10693.16|10693.16|10693.16|10693.09|10693.09|0
1649406800000|2022-04-08 08:33:20|10693.28|10693.28|10693.28|10693.28|10693.28|10693.28|10693.28|10693.28|0
1649406810000|2022-04-08 08:33:30|10692.89|10692.89|10691.83|10691.83|10692.89|10692.89|10691.83|10691.83|0
1649406820000|2022-04-08 08:33:40|10691.47|10691.47|10691.47|10691.47|10691.47|10691.47|10691.47|10691.47|0
1649406830000|2022-04-08 08:33:50|10691.1|10691.1|10691.1|10691.1|10691.1|10691.1|10691.1|10691.1|0
1649406840000|2022-04-08 08:34:00|10692.08|10692.08|10693.06|10693.06|10693.06|10693.06|10692.08|10692.08|0
1649406850000|2022-04-08 08:34:10|10693.53|10693.53|10693.63|10693.63|10693.63|10693.63|10693.53|10693.53|0
1649406860000|2022-04-08 08:34:20|10693.81|10693.81|10693.63|10693.63|10693.81|10693.81|10693.63|10693.63|0
1649406880000|2022-04-08 08:34:40|10694.1|10694.1|10696.06|10696.06|10696.06|10696.06|10694.1|10694.1|0
1649406890000|2022-04-08 08:34:50|10696.69|10696.69|10696.54|10696.54|10696.69|10696.69|10696.54|10696.54|0
1649406910000|2022-04-08 08:35:10|10695.59|10695.59|10695.59|10695.59|10695.59|10695.59|10695.12|10695.12|0
1649406920000|2022-04-08 08:35:20|10696.06|10696.06|10696.42|10696.42|10697.01|10697.01|10696.06|10696.06|0
1649406940000|2022-04-08 08:35:40|10696.6|10696.6|10697.16|10697.16|10697.16|10697.16|10696.6|10696.6|0
1649406950000|2022-04-08 08:35:50|10698.13|10698.13|10699.97|10699.97|10699.97|10699.97|10698.13|10698.13|0
1649406960000|2022-04-08 08:36:00|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|0
1649406970000|2022-04-08 08:36:10|10699.24|10699.24|10697.48|10697.48|10699.24|10699.24|10697.48|10697.48|0
1649406980000|2022-04-08 08:36:20|10697.95|10697.95|10698.55|10698.55|10698.55|10698.55|10697.95|10697.95|0
1649406990000|2022-04-08 08:36:30|10698.08|10698.08|10698.08|10698.08|10698.08|10698.08|10698.08|10698.08|0
1649407000000|2022-04-08 08:36:40|10697.91|10697.91|10697.91|10697.91|10697.91|10697.91|10697.91|10697.91|0
1649407030000|2022-04-08 08:37:10|10697.68|10697.68|10697.2|10697.2|10697.68|10697.68|10696.87|10696.87|0
1649407040000|2022-04-08 08:37:20|10697.31|10697.31|10698.25|10698.25|10698.25|10698.25|10697.31|10697.31|0
1649407060000|2022-04-08 08:37:40|10698.35|10698.35|10698.46|10698.46|10698.61|10698.61|10698.35|10698.35|0
1649407070000|2022-04-08 08:37:50|10698.31|10698.31|10698.31|10698.31|10698.31|10698.31|10698.31|10698.31|0
1649407080000|2022-04-08 08:38:00|10697.83|10697.83|10697.83|10697.83|10697.83|10697.83|10697.83|10697.83|0
1649407090000|2022-04-08 08:38:10|10698.07|10698.07|10698.07|10698.07|10698.07|10698.07|10698.07|10698.07|0
1649407100000|2022-04-08 08:38:20|10698.3|10698.3|10698.3|10698.3|10698.3|10698.3|10698.3|10698.3|0
1649407140000|2022-04-08 08:39:00|10699.24|10699.24|10699.73|10699.73|10699.73|10699.73|10699.24|10699.24|0
1649407160000|2022-04-08 08:39:20|10699.61|10699.61|10699.61|10699.61|10699.61|10699.61|10699.61|10699.61|0
1649407170000|2022-04-08 08:39:30|10699.19|10699.19|10699.07|10699.07|10699.19|10699.19|10699.07|10699.07|0
1649407180000|2022-04-08 08:39:40|10698.82|10698.82|10697.97|10697.97|10698.95|10698.95|10697.97|10697.97|0
1649407190000|2022-04-08 08:39:50|10698.44|10698.44|10697.47|10697.47|10698.44|10698.44|10697.47|10697.47|0
1649407200000|2022-04-08 08:40:00|10697.1|10697.1|10696.69|10696.69|10697.1|10697.1|10696.59|10696.59|0
1649407210000|2022-04-08 08:40:10|10696.79|10696.79|10696.79|10696.79|10696.79|10696.79|10696.79|10696.79|0
1649407220000|2022-04-08 08:40:20|10696.67|10696.67|10696.67|10696.67|10696.67|10696.67|10696.67|10696.67|0
1649407230000|2022-04-08 08:40:30|10696.77|10696.77|10696.77|10696.77|10696.77|10696.77|10696.77|10696.77|0
1649407250000|2022-04-08 08:40:50|10696.54|10696.54|10695.54|10695.54|10696.54|10696.54|10695.54|10695.54|0
1649407270000|2022-04-08 08:41:10|10696.02|10696.02|10696.02|10696.02|10696.02|10696.02|10696.02|10696.02|0
1649407280000|2022-04-08 08:41:20|10695.62|10695.62|10696.02|10696.02|10696.02|10696.02|10695.62|10695.62|0
1649407290000|2022-04-08 08:41:30|10695.79|10695.79|10695.79|10695.79|10695.79|10695.79|10695.79|10695.79|0
1649407310000|2022-04-08 08:41:50|10696.76|10696.76|10695.79|10695.79|10696.76|10696.76|10694.81|10694.81|0
1649407320000|2022-04-08 08:42:00|10696.76|10696.76|10696.53|10696.53|10696.76|10696.76|10696.53|10696.53|0
1649407330000|2022-04-08 08:42:10|10696.38|10696.38|10696.77|10696.77|10696.77|10696.77|10696.38|10696.38|0
1649407350000|2022-04-08 08:42:30|10696.9|10696.9|10696.4|10696.4|10696.9|10696.9|10696.4|10696.4|0
1649407360000|2022-04-08 08:42:40|10696.63|10696.63|10696.76|10696.76|10696.76|10696.76|10696.63|10696.63|0
1649407380000|2022-04-08 08:43:00|10695.79|10695.79|10695.79|10695.79|10695.79|10695.79|10695.79|10695.79|0
1649407390000|2022-04-08 08:43:10|10696.26|10696.26|10696.06|10696.06|10696.26|10696.26|10696.06|10696.06|0
1649407410000|2022-04-08 08:43:30|10696.29|10696.29|10697.13|10697.13|10697.13|10697.13|10696.29|10696.29|0
1649407420000|2022-04-08 08:43:40|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|0
1649407430000|2022-04-08 08:43:50|10697.11|10697.11|10699.06|10699.06|10699.06|10699.06|10697.11|10697.11|0
1649407440000|2022-04-08 08:44:00|10698.37|10698.37|10700.44|10700.44|10700.44|10700.44|10698.37|10698.37|0
1649407460000|2022-04-08 08:44:20|10700.92|10700.92|10700.92|10700.92|10700.92|10700.92|10700.92|10700.92|0
1649407470000|2022-04-08 08:44:30|10701.02|10701.02|10701.59|10701.59|10701.59|10701.59|10700.55|10700.55|0
1649407480000|2022-04-08 08:44:40|10700.61|10700.61|10703.54|10703.54|10703.54|10703.54|10700.61|10700.61|0
1649407490000|2022-04-08 08:44:50|10703.33|10703.33|10702.75|10702.75|10703.33|10703.33|10702.75|10702.75|0
1649407500000|2022-04-08 08:45:00|10702.61|10702.61|10704.57|10704.57|10704.57|10704.57|10702.61|10702.61|0
1649407530000|2022-04-08 08:45:30|10703.59|10703.59|10702.52|10702.52|10703.59|10703.59|10702.52|10702.52|0
1649407540000|2022-04-08 08:45:40|10702.99|10702.99|10702.86|10702.86|10702.99|10702.99|10702.86|10702.86|0
1649407550000|2022-04-08 08:45:50|10702.73|10702.73|10701.75|10701.75|10702.73|10702.73|10701.75|10701.75|0
1649407570000|2022-04-08 08:46:10|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|0
1649407590000|2022-04-08 08:46:30|10702.58|10702.58|10702.44|10702.44|10702.58|10702.58|10702.44|10702.44|0
1649407600000|2022-04-08 08:46:40|10702.08|10702.08|10702.08|10702.08|10702.08|10702.08|10702.08|10702.08|0
1649407620000|2022-04-08 08:47:00|10702.48|10702.48|10702.48|10702.48|10702.48|10702.48|10702.48|10702.48|0
1649407630000|2022-04-08 08:47:10|10702.59|10702.59|10702.94|10702.94|10702.94|10702.94|10702.59|10702.59|0
1649407640000|2022-04-08 08:47:20|10703.07|10703.07|10703.23|10703.23|10703.23|10703.23|10703.07|10703.07|0
1649407650000|2022-04-08 08:47:30|10705.13|10705.13|10705.24|10705.24|10705.24|10705.24|10705.13|10705.13|0
1649407660000|2022-04-08 08:47:40|10705.37|10705.37|10705.37|10705.37|10705.37|10705.37|10705.37|10705.37|0
1649407670000|2022-04-08 08:47:50|10705.29|10705.29|10705.42|10705.42|10705.42|10705.42|10705.29|10705.29|0
1649407700000|2022-04-08 08:48:20|10705.9|10705.9|10705.9|10705.9|10705.9|10705.9|10705.9|10705.9|0
1649407710000|2022-04-08 08:48:30|10705.42|10705.42|10705.42|10705.42|10705.42|10705.42|10705.42|10705.42|0
1649407720000|2022-04-08 08:48:40|10704.5|10704.5|10704.1|10704.1|10704.5|10704.5|10704.1|10704.1|0
1649407730000|2022-04-08 08:48:50|10704.27|10704.27|10704.61|10704.61|10704.61|10704.61|10704.27|10704.27|0
1649407750000|2022-04-08 08:49:10|10703.66|10703.66|10703.79|10703.79|10703.79|10703.79|10703.32|10703.32|0
1649407780000|2022-04-08 08:49:40|10703.45|10703.45|10705.59|10705.59|10705.75|10705.75|10703.45|10703.45|0
1649407800000|2022-04-08 08:50:00|10706.57|10706.57|10706.57|10706.57|10706.57|10706.57|10706.57|10706.57|0
1649407810000|2022-04-08 08:50:10|10706.34|10706.34|10704.89|10704.89|10706.34|10706.34|10704.89|10704.89|0
1649407820000|2022-04-08 08:50:20|10704.51|10704.51|10704.39|10704.39|10704.63|10704.63|10704.39|10704.39|0
1649407830000|2022-04-08 08:50:30|10704.51|10704.51|10704.51|10704.51|10704.51|10704.51|10704.51|10704.51|0
1649407850000|2022-04-08 08:50:50|10703.09|10703.09|10703.09|10703.09|10703.09|10703.09|10703.09|10703.09|0
1649407870000|2022-04-08 08:51:10|10702.61|10702.61|10702.23|10702.23|10702.61|10702.61|10701.97|10701.97|0
1649407880000|2022-04-08 08:51:20|10702.39|10702.39|10702.39|10702.39|10702.39|10702.39|10702.39|10702.39|0
1649407890000|2022-04-08 08:51:30|10702.62|10702.62|10702.62|10702.62|10702.62|10702.62|10702.62|10702.62|0
1649407900000|2022-04-08 08:51:40|10700.19|10700.19|10700.4|10700.4|10700.4|10700.4|10700.19|10700.19|0
1649407910000|2022-04-08 08:51:50|10700.49|10700.49|10699.84|10699.84|10700.49|10700.49|10699.84|10699.84|0
1649407920000|2022-04-08 08:52:00|10699.71|10699.71|10698.86|10698.86|10699.71|10699.71|10698.86|10698.86|0
1649407930000|2022-04-08 08:52:10|10698.66|10698.66|10698.51|10698.51|10698.66|10698.66|10698.51|10698.51|0
1649407940000|2022-04-08 08:52:20|10698.17|10698.17|10699.15|10699.15|10699.15|10699.15|10698.17|10698.17|0
1649407950000|2022-04-08 08:52:30|10699.27|10699.27|10699.27|10699.27|10699.27|10699.27|10699.27|10699.27|0
1649407960000|2022-04-08 08:52:40|10700.24|10700.24|10700.12|10700.12|10700.24|10700.24|10700.12|10700.12|0
1649407970000|2022-04-08 08:52:50|10699.54|10699.54|10698.31|10698.31|10699.54|10699.54|10698.31|10698.31|0
1649407980000|2022-04-08 08:53:00|10698.1|10698.1|10697.09|10697.09|10698.1|10698.1|10697.09|10697.09|0
1649407990000|2022-04-08 08:53:10|10696.97|10696.97|10695.98|10695.98|10696.97|10696.97|10695.98|10695.98|0
1649408000000|2022-04-08 08:53:20|10696.4|10696.4|10697.5|10697.5|10697.5|10697.5|10696.4|10696.4|0
1649408010000|2022-04-08 08:53:30|10696.52|10696.52|10695.76|10695.76|10696.52|10696.52|10695.55|10695.55|0
1649408020000|2022-04-08 08:53:40|10695.64|10695.64|10694.99|10694.99|10695.64|10695.64|10694.99|10694.99|0
1649408030000|2022-04-08 08:53:50|10695.96|10695.96|10696.94|10696.94|10696.94|10696.94|10695.96|10695.96|0
1649408040000|2022-04-08 08:54:00|10696.83|10696.83|10696.59|10696.59|10696.83|10696.83|10696.59|10696.59|0
1649408050000|2022-04-08 08:54:10|10696.12|10696.12|10696.12|10696.12|10696.12|10696.12|10696.12|10696.12|0
1649408070000|2022-04-08 08:54:30|10695.65|10695.65|10695.65|10695.65|10695.65|10695.65|10695.65|10695.65|0
1649408080000|2022-04-08 08:54:40|10695.42|10695.42|10693.4|10693.4|10695.42|10695.42|10693.4|10693.4|0
1649408090000|2022-04-08 08:54:50|10693.09|10693.09|10692.93|10692.93|10693.09|10693.09|10692.93|10692.93|0
1649408100000|2022-04-08 08:55:00|10692.67|10692.67|10690.33|10690.33|10692.67|10692.67|10690.33|10690.33|0
1649408110000|2022-04-08 08:55:10|10690.74|10690.74|10690.11|10690.11|10690.74|10690.74|10690.11|10690.11|0
1649408120000|2022-04-08 08:55:20|10689.16|10689.16|10689.16|10689.16|10689.16|10689.16|10689.16|10689.16|0
1649408130000|2022-04-08 08:55:30|10688.82|10688.82|10684.49|10684.49|10688.82|10688.82|10684.49|10684.49|0
1649408140000|2022-04-08 08:55:40|10684.37|10684.37|10683.87|10683.87|10684.37|10684.37|10683.87|10683.87|0
1649408150000|2022-04-08 08:55:50|10684.34|10684.34|10684.91|10684.91|10684.91|10684.91|10684.34|10684.34|0
1649408160000|2022-04-08 08:56:00|10684.41|10684.41|10683.91|10683.91|10684.41|10684.41|10683.91|10683.91|0
1649408170000|2022-04-08 08:56:10|10683.75|10683.75|10683.75|10683.75|10683.75|10683.75|10683.75|10683.75|0
1649408180000|2022-04-08 08:56:20|10683.87|10683.87|10683.87|10683.87|10683.87|10683.87|10683.87|10683.87|0
1649408190000|2022-04-08 08:56:30|10684.21|10684.21|10684.21|10684.21|10684.21|10684.21|10684.21|10684.21|0
1649408220000|2022-04-08 08:57:00|10684.52|10684.52|10684.31|10684.31|10684.52|10684.52|10684.31|10684.31|0
1649408230000|2022-04-08 08:57:10|10684.71|10684.71|10684.63|10684.63|10685.05|10685.05|10684.63|10684.63|0
1649408240000|2022-04-08 08:57:20|10684.21|10684.21|10684|10684|10684.21|10684.21|10684|10684|0
1649408250000|2022-04-08 08:57:30|10683.88|10683.88|10682.64|10682.64|10684|10684|10682.64|10682.64|0
1649408260000|2022-04-08 08:57:40|10681.95|10681.95|10681|10681|10681.95|10681.95|10681|10681|0
1649408270000|2022-04-08 08:57:50|10681.23|10681.23|10681.23|10681.23|10681.23|10681.23|10681.23|10681.23|0
1649408320000|2022-04-08 08:58:40|10681.11|10681.11|10680.52|10680.52|10681.11|10681.11|10680.52|10680.52|0
1649408330000|2022-04-08 08:58:50|10680.92|10680.92|10681.4|10681.4|10681.4|10681.4|10680.92|10680.92|0
1649408350000|2022-04-08 08:59:10|10681.52|10681.52|10681.34|10681.34|10681.52|10681.52|10681.34|10681.34|0
1649408360000|2022-04-08 08:59:20|10681.14|10681.14|10681.14|10681.14|10681.14|10681.14|10681.14|10681.14|0
1649408390000|2022-04-08 08:59:50|10681.02|10681.02|10679.07|10679.07|10681.02|10681.02|10678.68|10678.68|0
1649408400000|2022-04-08 09:00:00|10678.86|10678.86|10673.11|10673.11|10678.86|10678.86|10673.11|10673.11|0
1649408410000|2022-04-08 09:00:10|10672.61|10672.61|10672.83|10672.83|10673.08|10673.08|10672.61|10672.61|0
1649408420000|2022-04-08 09:00:20|10672.32|10672.32|10672.08|10672.08|10672.32|10672.32|10672.08|10672.08|0
1649408430000|2022-04-08 09:00:30|10671.61|10671.61|10672.08|10672.08|10672.08|10672.08|10671.11|10671.11|0
1649408450000|2022-04-08 09:00:50|10672.23|10672.23|10671.63|10671.63|10672.32|10672.32|10671.63|10671.63|0
1649408480000|2022-04-08 09:01:20|10670.29|10670.29|10669.37|10669.37|10670.68|10670.68|10669.37|10669.37|0
1649408490000|2022-04-08 09:01:30|10667.99|10667.99|10667.31|10667.31|10667.99|10667.99|10667.31|10667.31|0
1649408510000|2022-04-08 09:01:50|10662.93|10662.93|10662.2|10662.2|10662.97|10662.97|10662.2|10662.2|0
1649408540000|2022-04-08 09:02:20|10661.51|10661.51|10661.51|10661.51|10661.51|10661.51|10661.51|10661.51|0
1649408550000|2022-04-08 09:02:30|10661.11|10661.11|10661.11|10661.11|10661.11|10661.11|10661.11|10661.11|0
1649408560000|2022-04-08 09:02:40|10660.33|10660.33|10659.17|10659.17|10660.33|10660.33|10659.17|10659.17|0
1649408570000|2022-04-08 09:02:50|10657.66|10657.66|10657.66|10657.66|10657.66|10657.66|10657.66|10657.66|0
1649408590000|2022-04-08 09:03:10|10657.46|10657.46|10657.46|10657.46|10657.46|10657.46|10657.46|10657.46|0
1649408610000|2022-04-08 09:03:30|10656.51|10656.51|10656.04|10656.04|10656.51|10656.51|10656.04|10656.04|0
1649408620000|2022-04-08 09:03:40|10655.86|10655.86|10655.86|10655.86|10655.86|10655.86|10655.86|10655.86|0
1649408630000|2022-04-08 09:03:50|10656.33|10656.33|10656.51|10656.51|10656.51|10656.51|10656.33|10656.33|0
1649408640000|2022-04-08 09:04:00|10656.74|10656.74|10658.59|10658.59|10658.59|10658.59|10656.74|10656.74|0
1649408650000|2022-04-08 09:04:10|10660.94|10660.94|10660.94|10660.94|10660.94|10660.94|10660.94|10660.94|0
1649408680000|2022-04-08 09:04:40|10661.42|10661.42|10662.51|10662.51|10662.51|10662.51|10661.42|10661.42|0
1649408690000|2022-04-08 09:04:50|10662.86|10662.86|10663.46|10663.46|10663.46|10663.46|10662.86|10662.86|0
1649408720000|2022-04-08 09:05:20|10663.06|10663.06|10663.54|10663.54|10663.54|10663.54|10663.06|10663.06|0
1649408730000|2022-04-08 09:05:30|10663.77|10663.77|10662.79|10662.79|10663.77|10663.77|10662.79|10662.79|0
1649408740000|2022-04-08 09:05:40|10663.77|10663.77|10663.77|10663.77|10663.77|10663.77|10663.77|10663.77|0
1649408750000|2022-04-08 09:05:50|10664.24|10664.24|10664.41|10664.41|10664.41|10664.41|10664.24|10664.24|0
1649408770000|2022-04-08 09:06:10|10664.15|10664.15|10664.15|10664.15|10664.15|10664.15|10664.15|10664.15|0
1649408780000|2022-04-08 09:06:20|10663.68|10663.68|10663.79|10663.79|10663.99|10663.99|10663.68|10663.68|0
1649408790000|2022-04-08 09:06:30|10664.19|10664.19|10664.19|10664.19|10664.19|10664.19|10664.19|10664.19|0
1649408800000|2022-04-08 09:06:40|10663.69|10663.69|10663.8|10663.8|10663.8|10663.8|10663.62|10663.62|0
1649408810000|2022-04-08 09:06:50|10663.54|10663.54|10661.53|10661.53|10663.54|10663.54|10661.53|10661.53|0
1649408820000|2022-04-08 09:07:00|10661.19|10661.19|10661.53|10661.53|10661.53|10661.53|10661.19|10661.19|0
1649408840000|2022-04-08 09:07:20|10661.63|10661.63|10662.6|10662.6|10662.6|10662.6|10661.63|10661.63|0
1649408850000|2022-04-08 09:07:30|10662.21|10662.21|10662.21|10662.21|10662.21|10662.21|10662.21|10662.21|0
1649408870000|2022-04-08 09:07:50|10661.17|10661.17|10660.74|10660.74|10661.17|10661.17|10660.74|10660.74|0
1649408880000|2022-04-08 09:08:00|10660.39|10660.39|10659.92|10659.92|10660.51|10660.51|10659.92|10659.92|0
1649408900000|2022-04-08 09:08:20|10659.83|10659.83|10659.83|10659.83|10659.83|10659.83|10659.83|10659.83|0
1649408920000|2022-04-08 09:08:40|10660.53|10660.53|10660.88|10660.88|10660.88|10660.88|10660.53|10660.53|0
1649408940000|2022-04-08 09:09:00|10660.47|10660.47|10661.45|10661.45|10661.45|10661.45|10660.47|10660.47|0
1649408950000|2022-04-08 09:09:10|10661.58|10661.58|10662|10662|10662|10662|10661.58|10661.58|0
1649408960000|2022-04-08 09:09:20|10661.91|10661.91|10661.91|10661.91|10661.91|10661.91|10661.91|10661.91|0
1649408980000|2022-04-08 09:09:40|10661.73|10661.73|10661.73|10661.73|10661.79|10661.79|10661.73|10661.73|0
1649409040000|2022-04-08 09:10:40|10661.84|10661.84|10661.84|10661.84|10661.84|10661.84|10661.84|10661.84|0
1649409070000|2022-04-08 09:11:10|10661.96|10661.96|10661.48|10661.48|10661.96|10661.96|10661.48|10661.48|0
1649409080000|2022-04-08 09:11:20|10662.1|10662.1|10662.18|10662.18|10662.18|10662.18|10662.1|10662.1|0
1649409090000|2022-04-08 09:11:30|10662.58|10662.58|10662.9|10662.9|10663.1|10663.1|10662.58|10662.58|0
1649409100000|2022-04-08 09:11:40|10662.5|10662.5|10662.5|10662.5|10662.5|10662.5|10662.5|10662.5|0
1649409120000|2022-04-08 09:12:00|10663.19|10663.19|10664.42|10664.42|10664.42|10664.42|10663.19|10663.19|0
1649409150000|2022-04-08 09:12:30|10663.97|10663.97|10663.97|10663.97|10663.97|10663.97|10663.97|10663.97|0
1649409160000|2022-04-08 09:12:40|10664.47|10664.47|10664.47|10664.47|10664.47|10664.47|10664.47|10664.47|0
1649409170000|2022-04-08 09:12:50|10664.81|10664.81|10664.81|10664.81|10664.81|10664.81|10664.81|10664.81|0
1649409180000|2022-04-08 09:13:00|10664.89|10664.89|10665.12|10665.12|10665.12|10665.12|10664.89|10664.89|0
1649409190000|2022-04-08 09:13:10|10665|10665|10665|10665|10665|10665|10665|10665|0
1649409210000|2022-04-08 09:13:30|10664.89|10664.89|10664.41|10664.41|10664.89|10664.89|10664.41|10664.41|0
1649409230000|2022-04-08 09:13:50|10663.72|10663.72|10663.38|10663.38|10663.72|10663.72|10663.38|10663.38|0
1649409240000|2022-04-08 09:14:00|10663.72|10663.72|10663.72|10663.72|10663.72|10663.72|10663.72|10663.72|0
1649409260000|2022-04-08 09:14:20|10663.25|10663.25|10663.25|10663.25|10663.25|10663.25|10663.25|10663.25|0
1649409270000|2022-04-08 09:14:30|10663.72|10663.72|10663.57|10663.57|10663.72|10663.72|10663.56|10663.56|0
1649409280000|2022-04-08 09:14:40|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|0
1649409310000|2022-04-08 09:15:10|10663.8|10663.8|10663.68|10663.68|10663.8|10663.8|10663.68|10663.68|0
1649409320000|2022-04-08 09:15:20|10664.08|10664.08|10664.08|10664.08|10664.08|10664.08|10664.08|10664.08|0
1649409330000|2022-04-08 09:15:30|10665.05|10665.05|10665.17|10665.17|10665.17|10665.17|10665.05|10665.05|0
1649409360000|2022-04-08 09:16:00|10665.4|10665.4|10664.61|10664.61|10665.55|10665.55|10664.61|10664.61|0
1649409370000|2022-04-08 09:16:10|10664.18|10664.18|10664.18|10664.18|10664.18|10664.18|10664.18|10664.18|0
1649409380000|2022-04-08 09:16:20|10664.31|10664.31|10663.99|10663.99|10664.31|10664.31|10663.99|10663.99|0
1649409410000|2022-04-08 09:16:50|10664.37|10664.37|10663.13|10663.13|10664.37|10664.37|10663.13|10663.13|0
1649409430000|2022-04-08 09:17:10|10663.36|10663.36|10663.52|10663.52|10663.52|10663.52|10663.36|10663.36|0
1649409450000|2022-04-08 09:17:30|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|0
1649409480000|2022-04-08 09:18:00|10663.05|10663.05|10663.21|10663.21|10663.21|10663.21|10663.05|10663.05|0
1649409490000|2022-04-08 09:18:10|10663.34|10663.34|10663.34|10663.34|10663.34|10663.34|10663.34|10663.34|0
1649409500000|2022-04-08 09:18:20|10663.11|10663.11|10663.11|10663.11|10663.11|10663.11|10663.11|10663.11|0
1649409510000|2022-04-08 09:18:30|10663.66|10663.66|10663.66|10663.66|10663.66|10663.66|10663.66|10663.66|0
1649409520000|2022-04-08 09:18:40|10663.61|10663.61|10664.3|10664.3|10664.3|10664.3|10663.61|10663.61|0
1649409530000|2022-04-08 09:18:50|10664.48|10664.48|10663.82|10663.82|10664.48|10664.48|10663.82|10663.82|0
1649409540000|2022-04-08 09:19:00|10663.73|10663.73|10663.73|10663.73|10663.73|10663.73|10663.73|10663.73|0
1649409550000|2022-04-08 09:19:10|10661.73|10661.73|10661.73|10661.73|10661.73|10661.73|10661.73|10661.73|0
1649409560000|2022-04-08 09:19:20|10660.76|10660.76|10661.16|10661.16|10661.16|10661.16|10660.76|10660.76|0
1649409570000|2022-04-08 09:19:30|10660.92|10660.92|10660.92|10660.92|10660.92|10660.92|10660.92|10660.92|0
1649409600000|2022-04-08 09:20:00|10660.76|10660.76|10660.84|10660.84|10660.84|10660.84|10660.76|10660.76|0
1649409610000|2022-04-08 09:20:10|10660.44|10660.44|10660.44|10660.44|10660.44|10660.44|10660.44|10660.44|0
1649409620000|2022-04-08 09:20:20|10661.38|10661.38|10661.38|10661.38|10661.38|10661.38|10661.38|10661.38|0
1649409630000|2022-04-08 09:20:30|10661.86|10661.86|10661.38|10661.38|10661.86|10661.86|10661.38|10661.38|0
1649409640000|2022-04-08 09:20:40|10661.18|10661.18|10661.28|10661.28|10661.32|10661.32|10661.18|10661.18|0
1649409670000|2022-04-08 09:21:10|10660.24|10660.24|10660.1|10660.1|10660.24|10660.24|10660.1|10660.1|0
1649409680000|2022-04-08 09:21:20|10660.45|10660.45|10660.45|10660.45|10660.45|10660.45|10660.45|10660.45|0
1649409690000|2022-04-08 09:21:30|10660.52|10660.52|10660.52|10660.52|10660.52|10660.52|10660.52|10660.52|0
1649409700000|2022-04-08 09:21:40|10659.07|10659.07|10658.86|10658.86|10659.07|10659.07|10658.86|10658.86|0
1649409710000|2022-04-08 09:21:50|10659.12|10659.12|10659.26|10659.26|10659.26|10659.26|10659.12|10659.12|0
1649409730000|2022-04-08 09:22:10|10658.45|10658.45|10658.45|10658.45|10658.45|10658.45|10658.45|10658.45|0
1649409750000|2022-04-08 09:22:30|10658.56|10658.56|10658.45|10658.45|10658.76|10658.76|10658.45|10658.45|0
1649409760000|2022-04-08 09:22:40|10658.56|10658.56|10658.56|10658.56|10658.56|10658.56|10658.56|10658.56|0
1649409770000|2022-04-08 09:22:50|10658.79|10658.79|10658.79|10658.79|10658.79|10658.79|10658.79|10658.79|0
1649409780000|2022-04-08 09:23:00|10658.45|10658.45|10658.45|10658.45|10658.45|10658.45|10658.45|10658.45|0
1649409790000|2022-04-08 09:23:10|10658.35|10658.35|10658.25|10658.25|10658.35|10658.35|10658.25|10658.25|0
1649409800000|2022-04-08 09:23:20|10658.1|10658.1|10658.1|10658.1|10658.1|10658.1|10658.1|10658.1|0
1649409810000|2022-04-08 09:23:30|10658.2|10658.2|10658.2|10658.2|10658.2|10658.2|10658.2|10658.2|0
1649409820000|2022-04-08 09:23:40|10658.07|10658.07|10658.07|10658.07|10658.07|10658.07|10658.07|10658.07|0
1649409830000|2022-04-08 09:23:50|10656.75|10656.75|10656.75|10656.75|10656.75|10656.75|10656.75|10656.75|0
1649409850000|2022-04-08 09:24:10|10656.27|10656.27|10655.93|10655.93|10656.27|10656.27|10655.93|10655.93|0
1649409860000|2022-04-08 09:24:20|10656.4|10656.4|10656.73|10656.73|10656.73|10656.73|10656.4|10656.4|0
1649409870000|2022-04-08 09:24:30|10657.13|10657.13|10657.13|10657.13|10657.13|10657.13|10657.13|10657.13|0
1649409880000|2022-04-08 09:24:40|10657.53|10657.53|10657.53|10657.53|10657.53|10657.53|10657.53|10657.53|0
1649409890000|2022-04-08 09:24:50|10657.63|10657.63|10657.83|10657.83|10657.83|10657.83|10657.63|10657.63|0
1649409900000|2022-04-08 09:25:00|10656.51|10656.51|10655.78|10655.78|10656.51|10656.51|10655.78|10655.78|0
1649409910000|2022-04-08 09:25:10|10655.44|10655.44|10655.44|10655.44|10655.44|10655.44|10655.44|10655.44|0
1649409920000|2022-04-08 09:25:20|10655.78|10655.78|10655.68|10655.68|10655.78|10655.78|10655.68|10655.68|0
1649409930000|2022-04-08 09:25:30|10655.34|10655.34|10655.34|10655.34|10655.34|10655.34|10655.34|10655.34|0
1649409940000|2022-04-08 09:25:40|10654.65|10654.65|10654.65|10654.65|10654.65|10654.65|10654.65|10654.65|0
1649409960000|2022-04-08 09:26:00|10654.99|10654.99|10654.99|10654.99|10654.99|10654.99|10654.99|10654.99|0
1649409970000|2022-04-08 09:26:10|10655.12|10655.12|10655.32|10655.32|10655.32|10655.32|10655.12|10655.12|0
1649409980000|2022-04-08 09:26:20|10655.2|10655.2|10655.2|10655.2|10655.2|10655.2|10655.2|10655.2|0
1649410010000|2022-04-08 09:26:50|10655.67|10655.67|10655.71|10655.71|10655.87|10655.87|10655.47|10655.47|0
1649410020000|2022-04-08 09:27:00|10655.78|10655.78|10655.78|10655.78|10655.78|10655.78|10655.78|10655.78|0
1649410040000|2022-04-08 09:27:20|10656.18|10656.18|10655.49|10655.49|10656.18|10656.18|10655.49|10655.49|0
1649410050000|2022-04-08 09:27:30|10655.15|10655.15|10655.15|10655.15|10655.15|10655.15|10655.15|10655.15|0
1649410060000|2022-04-08 09:27:40|10654.67|10654.67|10654.2|10654.2|10654.67|10654.67|10654.2|10654.2|0
1649410070000|2022-04-08 09:27:50|10654.08|10654.08|10653.85|10653.85|10654.08|10654.08|10653.85|10653.85|0
1649410080000|2022-04-08 09:28:00|10654.32|10654.32|10654.67|10654.67|10654.67|10654.67|10654.32|10654.32|0
1649410100000|2022-04-08 09:28:20|10654.27|10654.27|10654.27|10654.27|10654.27|10654.27|10654.27|10654.27|0
1649410110000|2022-04-08 09:28:30|10653.93|10653.93|10653.93|10653.93|10653.93|10653.93|10653.93|10653.93|0
1649410120000|2022-04-08 09:28:40|10653.67|10653.67|10653.67|10653.67|10653.67|10653.67|10653.67|10653.67|0
1649410130000|2022-04-08 09:28:50|10654.64|10654.64|10655.62|10655.62|10655.62|10655.62|10654.64|10654.64|0
1649410140000|2022-04-08 09:29:00|10654.64|10654.64|10654.64|10654.64|10654.64|10654.64|10654.64|10654.64|0
1649410150000|2022-04-08 09:29:10|10654.76|10654.76|10654.76|10654.76|10654.76|10654.76|10654.76|10654.76|0
1649410170000|2022-04-08 09:29:30|10655.26|10655.26|10655.26|10655.26|10655.26|10655.26|10655.26|10655.26|0
1649410180000|2022-04-08 09:29:40|10655.47|10655.47|10655.47|10655.47|10655.47|10655.47|10655.47|10655.47|0
1649410210000|2022-04-08 09:30:10|10654.5|10654.5|10654.5|10654.5|10654.5|10654.5|10654.5|10654.5|0
1649410220000|2022-04-08 09:30:20|10655.47|10655.47|10655.73|10655.73|10655.95|10655.95|10655.47|10655.47|0
1649410230000|2022-04-08 09:30:30|10655.47|10655.47|10654.5|10654.5|10655.47|10655.47|10654.5|10654.5|0
1649410240000|2022-04-08 09:30:40|10653.52|10653.52|10653.52|10653.52|10653.52|10653.52|10653.52|10653.52|0
1649410260000|2022-04-08 09:31:00|10653.12|10653.12|10653.12|10653.12|10653.12|10653.12|10653.12|10653.12|0
1649410300000|2022-04-08 09:31:40|10653.6|10653.6|10654.07|10654.07|10654.07|10654.07|10653.6|10653.6|0
1649410310000|2022-04-08 09:31:50|10653.67|10653.67|10653.67|10653.67|10653.67|10653.67|10653.67|10653.67|0
1649410320000|2022-04-08 09:32:00|10653.83|10653.83|10653.83|10653.83|10653.83|10653.83|10653.83|10653.83|0
1649410330000|2022-04-08 09:32:10|10654.63|10654.63|10655.1|10655.1|10655.1|10655.1|10654.63|10654.63|0
1649410340000|2022-04-08 09:32:20|10655.5|10655.5|10655.91|10655.91|10656.19|10656.19|10655.5|10655.5|0
1649410350000|2022-04-08 09:32:30|10655.51|10655.51|10656.49|10656.49|10656.49|10656.49|10655.51|10655.51|0
1649410360000|2022-04-08 09:32:40|10656.64|10656.64|10657.04|10657.04|10657.04|10657.04|10656.64|10656.64|0
1649410400000|2022-04-08 09:33:20|10656.88|10656.88|10656.88|10656.88|10656.88|10656.88|10656.88|10656.88|0
1649410420000|2022-04-08 09:33:40|10656.77|10656.77|10655.58|10655.58|10656.77|10656.77|10655.58|10655.58|0
1649410430000|2022-04-08 09:33:50|10655.37|10655.37|10655.37|10655.37|10655.58|10655.58|10655.37|10655.37|0
1649410450000|2022-04-08 09:34:10|10654.9|10654.9|10654.9|10654.9|10654.9|10654.9|10654.9|10654.9|0
1649410460000|2022-04-08 09:34:20|10655.1|10655.1|10655.16|10655.16|10655.16|10655.16|10655.1|10655.1|0
1649410480000|2022-04-08 09:34:40|10655.56|10655.56|10655.56|10655.56|10655.56|10655.56|10655.56|10655.56|0
1649410530000|2022-04-08 09:35:30|10656.25|10656.25|10657.31|10657.31|10657.41|10657.41|10656.25|10656.25|0
1649410560000|2022-04-08 09:36:00|10658|10658|10657.09|10657.09|10658|10658|10656.98|10656.98|0
1649410570000|2022-04-08 09:36:10|10657.21|10657.21|10657.21|10657.21|10657.21|10657.21|10657.21|10657.21|0
1649410580000|2022-04-08 09:36:20|10657.07|10657.07|10656.43|10656.43|10657.14|10657.14|10656.43|10656.43|0
1649410590000|2022-04-08 09:36:30|10656.03|10656.03|10655.78|10655.78|10656.03|10656.03|10655.78|10655.78|0
1649410600000|2022-04-08 09:36:40|10656.12|10656.12|10656.12|10656.12|10656.12|10656.12|10656.12|10656.12|0
1649410610000|2022-04-08 09:36:50|10656.54|10656.54|10657.36|10657.36|10657.36|10657.36|10656.54|10656.54|0
1649410620000|2022-04-08 09:37:00|10657.87|10657.87|10658.08|10658.08|10658.08|10658.08|10657.87|10657.87|0
1649410670000|2022-04-08 09:37:50|10657.1|10657.1|10657.1|10657.1|10657.1|10657.1|10657.1|10657.1|0
1649410680000|2022-04-08 09:38:00|10658.08|10658.08|10658.77|10658.77|10658.77|10658.77|10658.08|10658.08|0
1649410690000|2022-04-08 09:38:10|10658.42|10658.42|10658.08|10658.08|10658.42|10658.42|10658.08|10658.08|0
1649410700000|2022-04-08 09:38:20|10658.15|10658.15|10658.15|10658.15|10658.15|10658.15|10658.15|10658.15|0
1649410710000|2022-04-08 09:38:30|10657.81|10657.81|10657.46|10657.46|10657.81|10657.81|10657.46|10657.46|0
1649410720000|2022-04-08 09:38:40|10658.66|10658.66|10659.13|10659.13|10659.13|10659.13|10658.66|10658.66|0
1649410760000|2022-04-08 09:39:20|10658.73|10658.73|10657.76|10657.76|10658.73|10658.73|10657.76|10657.76|0
1649410780000|2022-04-08 09:39:40|10657.64|10657.64|10657.52|10657.52|10657.64|10657.64|10657.52|10657.52|0
1649410790000|2022-04-08 09:39:50|10657.93|10657.93|10657.69|10657.69|10657.93|10657.93|10657.69|10657.69|0
1649410800000|2022-04-08 09:40:00|10657.83|10657.83|10658|10658|10658|10658|10657.83|10657.83|0
1649410810000|2022-04-08 09:40:10|10658.05|10658.05|10658.05|10658.05|10658.05|10658.05|10658.05|10658.05|0
1649410830000|2022-04-08 09:40:30|10659.5|10659.5|10658.08|10658.08|10659.5|10659.5|10658.08|10658.08|0
1649410840000|2022-04-08 09:40:40|10658.12|10658.12|10658.04|10658.04|10658.74|10658.74|10658.04|10658.04|0
1649410870000|2022-04-08 09:41:10|10658.51|10658.51|10658.51|10658.51|10658.51|10658.51|10658.51|10658.51|0
1649410890000|2022-04-08 09:41:30|10658.72|10658.72|10658.72|10658.72|10658.72|10658.72|10658.72|10658.72|0
1649410910000|2022-04-08 09:41:50|10658.92|10658.92|10658.52|10658.52|10658.92|10658.92|10658.52|10658.52|0
1649410940000|2022-04-08 09:42:20|10658.05|10658.05|10657.85|10657.85|10658.05|10658.05|10657.85|10657.85|0
1649410970000|2022-04-08 09:42:50|10657.45|10657.45|10657.45|10657.45|10657.45|10657.45|10657.45|10657.45|0
1649410980000|2022-04-08 09:43:00|10657.79|10657.79|10657.99|10657.99|10658.14|10658.14|10657.79|10657.79|0
1649410990000|2022-04-08 09:43:10|10658.38|10658.38|10658.38|10658.38|10658.38|10658.38|10658.38|10658.38|0
1649411010000|2022-04-08 09:43:30|10657.91|10657.91|10656.54|10656.54|10657.91|10657.91|10656.54|10656.54|0
1649411020000|2022-04-08 09:43:40|10656.93|10656.93|10656.93|10656.93|10656.93|10656.93|10656.54|10656.54|0
1649411030000|2022-04-08 09:43:50|10657.14|10657.14|10657.14|10657.14|10657.14|10657.14|10657.14|10657.14|0
1649411040000|2022-04-08 09:44:00|10657.62|10657.62|10658.41|10658.41|10658.41|10658.41|10657.62|10657.62|0
1649411050000|2022-04-08 09:44:10|10658.02|10658.02|10658.02|10658.02|10658.02|10658.02|10658.02|10658.02|0
1649411070000|2022-04-08 09:44:30|10657.04|10657.04|10657.04|10657.04|10657.04|10657.04|10657.04|10657.04|0
1649411080000|2022-04-08 09:44:40|10656.06|10656.06|10656.06|10656.06|10656.06|10656.06|10656.06|10656.06|0
1649411090000|2022-04-08 09:44:50|10656.26|10656.26|10656.26|10656.26|10656.26|10656.26|10656.26|10656.26|0
1649411100000|2022-04-08 09:45:00|10655.92|10655.92|10655.23|10655.23|10655.92|10655.92|10655.23|10655.23|0
1649411110000|2022-04-08 09:45:10|10654.83|10654.83|10655.23|10655.23|10655.23|10655.23|10654.83|10654.83|0
1649411130000|2022-04-08 09:45:30|10655.7|10655.7|10655.7|10655.7|10655.7|10655.7|10655.7|10655.7|0
1649411180000|2022-04-08 09:46:20|10655.91|10655.91|10655.79|10655.79|10655.91|10655.91|10655.79|10655.79|0
1649411190000|2022-04-08 09:46:30|10655.88|10655.88|10655.87|10655.87|10656.18|10656.18|10655.87|10655.87|0
1649411210000|2022-04-08 09:46:50|10656.01|10656.01|10656.07|10656.07|10656.07|10656.07|10656.01|10656.01|0
1649411230000|2022-04-08 09:47:10|10655.1|10655.1|10655.02|10655.02|10655.1|10655.1|10655.02|10655.02|0
1649411240000|2022-04-08 09:47:20|10655.17|10655.17|10656.15|10656.15|10656.15|10656.15|10655.17|10655.17|0
1649411250000|2022-04-08 09:47:30|10656.62|10656.62|10656.62|10656.62|10657.1|10657.1|10656.62|10656.62|0
1649411270000|2022-04-08 09:47:50|10656.44|10656.44|10656.92|10656.92|10656.92|10656.92|10656.44|10656.44|0
1649411290000|2022-04-08 09:48:10|10657.39|10657.39|10658.9|10658.9|10658.9|10658.9|10657.39|10657.39|0
1649411330000|2022-04-08 09:48:50|10658.77|10658.77|10658.77|10658.77|10658.77|10658.77|10658.77|10658.77|0
1649411360000|2022-04-08 09:49:20|10658.66|10658.66|10658.54|10658.54|10658.66|10658.66|10658.54|10658.54|0
1649411380000|2022-04-08 09:49:40|10658.7|10658.7|10658.82|10658.82|10658.82|10658.82|10658.7|10658.7|0
1649411400000|2022-04-08 09:50:00|10657.78|10657.78|10657.44|10657.44|10657.78|10657.78|10657.44|10657.44|0
1649411410000|2022-04-08 09:50:10|10658.38|10658.38|10656.37|10656.37|10658.38|10658.38|10656.37|10656.37|0
1649411430000|2022-04-08 09:50:30|10656.63|10656.63|10657.58|10657.58|10657.58|10657.58|10656.63|10656.63|0
1649411440000|2022-04-08 09:50:40|10657.23|10657.23|10658.22|10658.22|10658.22|10658.22|10657.23|10657.23|0
1649411450000|2022-04-08 09:50:50|10658.7|10658.7|10658.7|10658.7|10658.7|10658.7|10658.7|10658.7|0
1649411480000|2022-04-08 09:51:20|10659.67|10659.67|10659.67|10659.67|10659.67|10659.67|10659.67|10659.67|0
1649411490000|2022-04-08 09:51:30|10660.62|10660.62|10660.82|10660.82|10660.82|10660.82|10660.62|10660.62|0
1649411500000|2022-04-08 09:51:40|10660.71|10660.71|10660.71|10660.71|10660.71|10660.71|10660.71|10660.71|0
1649411510000|2022-04-08 09:51:50|10661.13|10661.13|10661.13|10661.13|10661.13|10661.13|10661.13|10661.13|0
1649411520000|2022-04-08 09:52:00|10661.43|10661.43|10661.63|10661.63|10661.63|10661.63|10661.43|10661.43|0
1649411550000|2022-04-08 09:52:30|10661.75|10661.75|10661.75|10661.75|10661.75|10661.75|10661.75|10661.75|0
1649411560000|2022-04-08 09:52:40|10662.1|10662.1|10662.1|10662.1|10662.1|10662.1|10662.1|10662.1|0
1649411570000|2022-04-08 09:52:50|10661.7|10661.7|10661.7|10661.7|10661.7|10661.7|10661.7|10661.7|0
1649411590000|2022-04-08 09:53:10|10661.3|10661.3|10660.9|10660.9|10661.3|10661.3|10660.51|10660.51|0
1649411600000|2022-04-08 09:53:20|10661.3|10661.3|10660.51|10660.51|10661.3|10661.3|10660.51|10660.51|0
1649411610000|2022-04-08 09:53:30|10660.03|10660.03|10660.03|10660.03|10660.03|10660.03|10660.03|10660.03|0
1649411620000|2022-04-08 09:53:40|10659.87|10659.87|10659.87|10659.87|10659.87|10659.87|10659.87|10659.87|0
1649411630000|2022-04-08 09:53:50|10660.67|10660.67|10660.57|10660.57|10661.23|10661.23|10660.57|10660.57|0
1649411640000|2022-04-08 09:54:00|10660.97|10660.97|10660.97|10660.97|10660.97|10660.97|10660.57|10660.57|0
1649411650000|2022-04-08 09:54:10|10660.57|10660.57|10660.57|10660.57|10660.97|10660.97|10660.18|10660.18|0
1649411660000|2022-04-08 09:54:20|10660.97|10660.97|10660.97|10660.97|10660.97|10660.97|10660.97|10660.97|0
1649411690000|2022-04-08 09:54:50|10660.57|10660.57|10659.75|10659.75|10660.57|10660.57|10659.75|10659.75|0
1649411700000|2022-04-08 09:55:00|10660.15|10660.15|10659.75|10659.75|10660.15|10660.15|10659.75|10659.75|0
1649411710000|2022-04-08 09:55:10|10659.41|10659.41|10660.44|10660.44|10660.84|10660.84|10659.41|10659.41|0
1649411720000|2022-04-08 09:55:20|10660.05|10660.05|10660.44|10660.44|10660.44|10660.44|10660.05|10660.05|0
1649411730000|2022-04-08 09:55:30|10660.33|10660.33|10660.56|10660.56|10660.56|10660.56|10659.93|10659.93|0
1649411750000|2022-04-08 09:55:50|10660.77|10660.77|10661.12|10661.12|10661.12|10661.12|10660.77|10660.77|0
1649411760000|2022-04-08 09:56:00|10661.43|10661.43|10661.91|10661.91|10661.91|10661.91|10661.43|10661.43|0
1649411770000|2022-04-08 09:56:10|10660.96|10660.96|10660.96|10660.96|10660.96|10660.96|10660.96|10660.96|0
1649411790000|2022-04-08 09:56:30|10661.48|10661.48|10661.48|10661.48|10661.48|10661.48|10661.48|10661.48|0
1649411800000|2022-04-08 09:56:40|10661.96|10661.96|10661.82|10661.82|10661.96|10661.96|10661.82|10661.82|0
1649411810000|2022-04-08 09:56:50|10662.77|10662.77|10663.75|10663.75|10663.75|10663.75|10662.77|10662.77|0
1649411820000|2022-04-08 09:57:00|10663.6|10663.6|10663.6|10663.6|10663.6|10663.6|10663.6|10663.6|0
1649411850000|2022-04-08 09:57:30|10662.8|10662.8|10661.82|10661.82|10662.8|10662.8|10661.82|10661.82|0
1649411870000|2022-04-08 09:57:50|10660.59|10660.59|10660.2|10660.2|10660.59|10660.59|10660.2|10660.2|0
1649411880000|2022-04-08 09:58:00|10660.33|10660.33|10660.56|10660.56|10660.56|10660.56|10660.33|10660.33|0
1649411890000|2022-04-08 09:58:10|10660.76|10660.76|10660.76|10660.76|10660.76|10660.76|10660.76|10660.76|0
1649411910000|2022-04-08 09:58:30|10660.29|10660.29|10660.29|10660.29|10660.29|10660.29|10660.29|10660.29|0
1649411950000|2022-04-08 09:59:10|10659.89|10659.89|10659.89|10659.89|10659.89|10659.89|10659.89|10659.89|0
1649411960000|2022-04-08 09:59:20|10660.15|10660.15|10660.15|10660.15|10660.15|10660.15|10660.15|10660.15|0
1649411970000|2022-04-08 09:59:30|10660.02|10660.02|10660.97|10660.97|10660.97|10660.97|10660.02|10660.02|0
1649411980000|2022-04-08 09:59:40|10661.08|10661.08|10661.2|10661.2|10661.2|10661.2|10661.08|10661.08|0
1649411990000|2022-04-08 09:59:50|10660.72|10660.72|10660.72|10660.72|10660.72|10660.72|10660.72|10660.72|0
1649412000000|2022-04-08 10:00:00|10660.33|10660.33|10660.33|10660.33|10660.33|10660.33|10660.33|10660.33|0
1649412010000|2022-04-08 10:00:10|10660.42|10660.42|10660.42|10660.42|10660.42|10660.42|10660.42|10660.42|0
1649412020000|2022-04-08 10:00:20|10659.44|10659.44|10659.44|10659.44|10659.44|10659.44|10659.44|10659.44|0
1649412030000|2022-04-08 10:00:30|10659.32|10659.32|10659.32|10659.32|10659.32|10659.32|10659.32|10659.32|0
1649412040000|2022-04-08 10:00:40|10659.66|10659.66|10659.66|10659.66|10659.66|10659.66|10659.66|10659.66|0
1649412060000|2022-04-08 10:01:00|10658.68|10658.68|10658.68|10658.68|10658.68|10658.68|10658.68|10658.68|0
1649412070000|2022-04-08 10:01:10|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|0
1649412080000|2022-04-08 10:01:20|10658.44|10658.44|10658.44|10658.44|10658.44|10658.44|10658.44|10658.44|0
1649412110000|2022-04-08 10:01:50|10658.55|10658.55|10658.08|10658.08|10658.55|10658.55|10658.08|10658.08|0
1649412120000|2022-04-08 10:02:00|10658.24|10658.24|10658.24|10658.24|10658.24|10658.24|10658.24|10658.24|0
1649412140000|2022-04-08 10:02:20|10658.09|10658.09|10658.09|10658.09|10658.09|10658.09|10658.09|10658.09|0
1649412150000|2022-04-08 10:02:30|10657.69|10657.69|10657.69|10657.69|10657.69|10657.69|10657.69|10657.69|0
1649412160000|2022-04-08 10:02:40|10657.77|10657.77|10658.37|10658.37|10658.37|10658.37|10657.77|10657.77|0
1649412180000|2022-04-08 10:03:00|10658.85|10658.85|10656.77|10656.77|10658.85|10658.85|10656.77|10656.77|0
1649412190000|2022-04-08 10:03:10|10656.88|10656.88|10656.54|10656.54|10656.88|10656.88|10656.54|10656.54|0
1649412210000|2022-04-08 10:03:30|10656.7|10656.7|10656.87|10656.87|10656.87|10656.87|10656.7|10656.7|0
1649412220000|2022-04-08 10:03:40|10656.47|10656.47|10656.47|10656.47|10656.47|10656.47|10656.47|10656.47|0
1649412270000|2022-04-08 10:04:30|10656|10656|10656|10656|10656|10656|10656|10656|0
1649412280000|2022-04-08 10:04:40|10656.33|10656.33|10657.18|10657.18|10657.18|10657.18|10656.33|10656.33|0
1649412290000|2022-04-08 10:04:50|10657.57|10657.57|10657.57|10657.57|10657.57|10657.57|10657.57|10657.57|0
1649412310000|2022-04-08 10:05:10|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|0
1649412360000|2022-04-08 10:06:00|10657.52|10657.52|10657.52|10657.52|10657.52|10657.52|10657.52|10657.52|0
1649412370000|2022-04-08 10:06:10|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|0
1649412430000|2022-04-08 10:07:10|10657.44|10657.44|10657.91|10657.91|10657.91|10657.91|10657.44|10657.44|0
1649412460000|2022-04-08 10:07:40|10657.51|10657.51|10657.28|10657.28|10657.51|10657.51|10657.28|10657.28|0
1649412490000|2022-04-08 10:08:10|10656.97|10656.97|10656.97|10656.97|10656.97|10656.97|10656.97|10656.97|0
1649412510000|2022-04-08 10:08:30|10657.02|10657.02|10657.02|10657.02|10657.02|10657.02|10657.02|10657.02|0
1649412520000|2022-04-08 10:08:40|10657.14|10657.14|10656.64|10656.64|10657.14|10657.14|10655.66|10655.66|0
1649412560000|2022-04-08 10:09:20|10656.16|10656.16|10658.18|10658.18|10658.53|10658.53|10656.16|10656.16|0
1649412570000|2022-04-08 10:09:30|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|0
1649412580000|2022-04-08 10:09:40|10658.69|10658.69|10658.69|10658.69|10658.69|10658.69|10658.69|10658.69|0
1649412590000|2022-04-08 10:09:50|10659.16|10659.16|10659.16|10659.16|10659.63|10659.63|10659.16|10659.16|0
1649412600000|2022-04-08 10:10:00|10660.14|10660.14|10660.83|10660.83|10660.83|10660.83|10660.14|10660.14|0
1649412610000|2022-04-08 10:10:10|10661.52|10661.52|10661.68|10661.68|10661.68|10661.68|10661.52|10661.52|0
1649412630000|2022-04-08 10:10:30|10662.02|10662.02|10662.82|10662.82|10662.82|10662.82|10662.02|10662.02|0
1649412640000|2022-04-08 10:10:40|10663.16|10663.16|10662.76|10662.76|10663.16|10663.16|10662.76|10662.76|0
1649412680000|2022-04-08 10:11:20|10663.74|10663.74|10664.72|10664.72|10664.72|10664.72|10663.74|10663.74|0
1649412700000|2022-04-08 10:11:40|10665.06|10665.06|10665.06|10665.06|10665.06|10665.06|10665.06|10665.06|0
1649412720000|2022-04-08 10:12:00|10665.41|10665.41|10665.41|10665.41|10665.41|10665.41|10665.41|10665.41|0
1649412740000|2022-04-08 10:12:20|10665.88|10665.88|10666.01|10666.01|10666.01|10666.01|10665.88|10665.88|0
1649412750000|2022-04-08 10:12:30|10665.88|10665.88|10665.88|10665.88|10665.88|10665.88|10665.88|10665.88|0
1649412760000|2022-04-08 10:12:40|10665.81|10665.81|10665.81|10665.81|10665.81|10665.81|10665.81|10665.81|0
1649412780000|2022-04-08 10:13:00|10666.16|10666.16|10666.16|10666.16|10666.16|10666.16|10666.16|10666.16|0
1649412800000|2022-04-08 10:13:20|10665.97|10665.97|10665.92|10665.92|10665.97|10665.97|10665.92|10665.92|0
1649412810000|2022-04-08 10:13:30|10666.9|10666.9|10666.24|10666.24|10666.9|10666.9|10666.24|10666.24|0
1649412820000|2022-04-08 10:13:40|10666.19|10666.19|10664.63|10664.63|10666.19|10666.19|10664.63|10664.63|0
1649412830000|2022-04-08 10:13:50|10664.3|10664.3|10664.47|10664.47|10664.47|10664.47|10664.3|10664.3|0
1649412840000|2022-04-08 10:14:00|10664.63|10664.63|10665.92|10665.92|10665.92|10665.92|10664.63|10664.63|0
1649412850000|2022-04-08 10:14:10|10665.45|10665.45|10662.67|10662.67|10665.45|10665.45|10662.67|10662.67|0
1649412860000|2022-04-08 10:14:20|10662.2|10662.2|10661.62|10661.62|10662.2|10662.2|10660.8|10660.8|0
1649412870000|2022-04-08 10:14:30|10661.72|10661.72|10661.43|10661.43|10661.84|10661.84|10661.25|10661.25|0
1649412880000|2022-04-08 10:14:40|10661.22|10661.22|10660.7|10660.7|10661.22|10661.22|10660.7|10660.7|0
1649412890000|2022-04-08 10:14:50|10660.49|10660.49|10660.57|10660.57|10660.59|10660.59|10660.47|10660.47|0
1649412900000|2022-04-08 10:15:00|10660.69|10660.69|10660.69|10660.69|10660.69|10660.69|10660.69|10660.69|0
1649412910000|2022-04-08 10:15:10|10660.52|10660.52|10662.93|10662.93|10662.93|10662.93|10660.52|10660.52|0
1649412920000|2022-04-08 10:15:20|10663.23|10663.23|10665.65|10665.65|10665.65|10665.65|10663.23|10663.23|0
1649412930000|2022-04-08 10:15:30|10664.67|10664.67|10664.2|10664.2|10664.67|10664.67|10664.2|10664.2|0
1649412940000|2022-04-08 10:15:40|10664.62|10664.62|10664.62|10664.62|10664.62|10664.62|10664.62|10664.62|0
1649412950000|2022-04-08 10:15:50|10663.65|10663.65|10663.65|10663.65|10663.65|10663.65|10663.65|10663.65|0
1649412960000|2022-04-08 10:16:00|10663.99|10663.99|10663.99|10663.99|10663.99|10663.99|10663.99|10663.99|0
1649412970000|2022-04-08 10:16:10|10663.78|10663.78|10661.72|10661.72|10663.78|10663.78|10661.72|10661.72|0
1649412980000|2022-04-08 10:16:20|10661.91|10661.91|10662.64|10662.64|10662.64|10662.64|10661.91|10661.91|0
1649412990000|2022-04-08 10:16:30|10662.69|10662.69|10662.69|10662.69|10662.69|10662.69|10662.69|10662.69|0
1649413000000|2022-04-08 10:16:40|10660.73|10660.73|10660.57|10660.57|10660.73|10660.73|10660.57|10660.57|0
1649413020000|2022-04-08 10:17:00|10661.04|10661.04|10661.04|10661.04|10661.04|10661.04|10661.04|10661.04|0
1649413030000|2022-04-08 10:17:10|10660.98|10660.98|10661.11|10661.11|10661.11|10661.11|10660.98|10660.98|0
1649413040000|2022-04-08 10:17:20|10660.76|10660.76|10659.79|10659.79|10660.76|10660.76|10659.79|10659.79|0
1649413050000|2022-04-08 10:17:30|10659.55|10659.55|10659.51|10659.51|10659.55|10659.55|10659.51|10659.51|0
1649413060000|2022-04-08 10:17:40|10658.83|10658.83|10656.64|10656.64|10658.83|10658.83|10656.64|10656.64|0
1649413070000|2022-04-08 10:17:50|10656.53|10656.53|10656.05|10656.05|10656.53|10656.53|10656.05|10656.05|0
1649413080000|2022-04-08 10:18:00|10653.42|10653.42|10653.42|10653.42|10653.42|10653.42|10653.42|10653.42|0
1649413090000|2022-04-08 10:18:10|10653.89|10653.89|10653.2|10653.2|10653.89|10653.89|10653.2|10653.2|0
1649413100000|2022-04-08 10:18:20|10653.07|10653.07|10653.07|10653.07|10653.07|10653.07|10653.07|10653.07|0
1649413120000|2022-04-08 10:18:40|10653.55|10653.55|10653.89|10653.89|10653.89|10653.89|10653.55|10653.55|0
1649413160000|2022-04-08 10:19:20|10653.78|10653.78|10653.78|10653.78|10653.78|10653.78|10653.78|10653.78|0
1649413170000|2022-04-08 10:19:30|10653.47|10653.47|10653.47|10653.47|10653.47|10653.47|10653.47|10653.47|0
1649413180000|2022-04-08 10:19:40|10653.95|10653.95|10653.95|10653.95|10653.95|10653.95|10653.95|10653.95|0
1649413200000|2022-04-08 10:20:00|10654.42|10654.42|10654.42|10654.42|10654.42|10654.42|10654.42|10654.42|0
1649413210000|2022-04-08 10:20:10|10654.32|10654.32|10656.7|10656.7|10656.7|10656.7|10654.32|10654.32|0
1649413220000|2022-04-08 10:20:20|10657.68|10657.68|10657.38|10657.38|10657.68|10657.68|10657.38|10657.38|0
1649413260000|2022-04-08 10:21:00|10656.9|10656.9|10656.46|10656.46|10656.9|10656.9|10655.93|10655.93|0
1649413270000|2022-04-08 10:21:10|10655.98|10655.98|10655.98|10655.98|10655.98|10655.98|10655.98|10655.98|0
1649413280000|2022-04-08 10:21:20|10656.38|10656.38|10656.38|10656.38|10656.38|10656.38|10656.38|10656.38|0
1649413290000|2022-04-08 10:21:30|10656.51|10656.51|10656.51|10656.51|10656.64|10656.64|10656.51|10656.51|0
1649413300000|2022-04-08 10:21:40|10656.63|10656.63|10656.63|10656.63|10656.63|10656.63|10656.63|10656.63|0
1649413310000|2022-04-08 10:21:50|10657.03|10657.03|10657.03|10657.03|10657.03|10657.03|10657.03|10657.03|0
1649413320000|2022-04-08 10:22:00|10657.5|10657.5|10657.74|10657.74|10657.74|10657.74|10657.5|10657.5|0
1649413330000|2022-04-08 10:22:10|10657.55|10657.55|10657.55|10657.55|10657.55|10657.55|10657.55|10657.55|0
1649413350000|2022-04-08 10:22:30|10657.08|10657.08|10657.08|10657.08|10657.08|10657.08|10657.08|10657.08|0
1649413370000|2022-04-08 10:22:50|10657.2|10657.2|10657.2|10657.2|10657.2|10657.2|10657.2|10657.2|0
1649413380000|2022-04-08 10:23:00|10657.45|10657.45|10657.32|10657.32|10657.45|10657.45|10657.32|10657.32|0
1649413400000|2022-04-08 10:23:20|10656.35|10656.35|10656.35|10656.35|10656.35|10656.35|10656.35|10656.35|0
1649413410000|2022-04-08 10:23:30|10655.95|10655.95|10655.95|10655.95|10655.95|10655.95|10655.95|10655.95|0
1649413440000|2022-04-08 10:24:00|10656.35|10656.35|10656.35|10656.35|10656.35|10656.35|10656.35|10656.35|0
1649413450000|2022-04-08 10:24:10|10656.55|10656.55|10656.55|10656.55|10656.55|10656.55|10656.55|10656.55|0
1649413460000|2022-04-08 10:24:20|10657.02|10657.02|10657.02|10657.02|10657.02|10657.02|10657.02|10657.02|0
1649413490000|2022-04-08 10:24:50|10656.55|10656.55|10656.55|10656.55|10656.55|10656.55|10656.55|10656.55|0
1649413500000|2022-04-08 10:25:00|10656.67|10656.67|10656.46|10656.46|10656.67|10656.67|10656.46|10656.46|0
1649413520000|2022-04-08 10:25:20|10656.39|10656.39|10659.82|10659.82|10659.82|10659.82|10656.39|10656.39|0
1649413530000|2022-04-08 10:25:30|10659.93|10659.93|10659.93|10659.93|10659.93|10659.93|10659.93|10659.93|0
1649413540000|2022-04-08 10:25:40|10658.95|10658.95|10657.63|10657.63|10658.95|10658.95|10657.63|10657.63|0
1649413550000|2022-04-08 10:25:50|10657.16|10657.16|10655.6|10655.6|10657.16|10657.16|10655.21|10655.21|0
1649413560000|2022-04-08 10:26:00|10656.08|10656.08|10657.53|10657.53|10657.53|10657.53|10656.08|10656.08|0
1649413570000|2022-04-08 10:26:10|10657.32|10657.32|10657.22|10657.22|10657.32|10657.32|10657.22|10657.22|0
1649413580000|2022-04-08 10:26:20|10657.62|10657.62|10656.25|10656.25|10657.62|10657.62|10656.25|10656.25|0
1649413590000|2022-04-08 10:26:30|10656.53|10656.53|10656.53|10656.53|10656.53|10656.53|10656.53|10656.53|0
1649413600000|2022-04-08 10:26:40|10656.05|10656.05|10655.74|10655.74|10656.05|10656.05|10655.74|10655.74|0
1649413620000|2022-04-08 10:27:00|10655.81|10655.81|10655.81|10655.81|10655.81|10655.81|10655.81|10655.81|0
1649413630000|2022-04-08 10:27:10|10656.28|10656.28|10656.28|10656.28|10656.28|10656.28|10656.28|10656.28|0
1649413640000|2022-04-08 10:27:20|10657.08|10657.08|10657.08|10657.08|10657.08|10657.08|10657.08|10657.08|0
1649413650000|2022-04-08 10:27:30|10656.61|10656.61|10656.61|10656.61|10656.61|10656.61|10656.61|10656.61|0
1649413670000|2022-04-08 10:27:50|10656.74|10656.74|10656.57|10656.57|10657.55|10657.55|10656.57|10656.57|0
1649413680000|2022-04-08 10:28:00|10656.18|10656.18|10656.18|10656.18|10656.18|10656.18|10656.18|10656.18|0
1649413690000|2022-04-08 10:28:10|10655.2|10655.2|10655.4|10655.4|10655.4|10655.4|10655.2|10655.2|0
1649413700000|2022-04-08 10:28:20|10655.01|10655.01|10655.01|10655.01|10655.01|10655.01|10655.01|10655.01|0
1649413710000|2022-04-08 10:28:30|10655.22|10655.22|10654.96|10654.96|10655.22|10655.22|10654.96|10654.96|0
1649413720000|2022-04-08 10:28:40|10654.48|10654.48|10654.96|10654.96|10654.96|10654.96|10654.48|10654.48|0
1649413730000|2022-04-08 10:28:50|10655.43|10655.43|10655.43|10655.43|10655.43|10655.43|10655.43|10655.43|0
1649413740000|2022-04-08 10:29:00|10655.3|10655.3|10655.3|10655.3|10655.3|10655.3|10655.3|10655.3|0
1649413750000|2022-04-08 10:29:10|10655.41|10655.41|10655.53|10655.53|10655.53|10655.53|10655.41|10655.41|0
1649413760000|2022-04-08 10:29:20|10655.64|10655.64|10655.64|10655.64|10655.64|10655.64|10655.64|10655.64|0
1649413790000|2022-04-08 10:29:50|10655.99|10655.99|10655.99|10655.99|10655.99|10655.99|10655.99|10655.99|0
1649413800000|2022-04-08 10:30:00|10655.92|10655.92|10656.9|10656.9|10656.9|10656.9|10655.92|10655.92|0
1649413810000|2022-04-08 10:30:10|10659.25|10659.25|10659.75|10659.75|10659.75|10659.75|10659.25|10659.25|0
1649413820000|2022-04-08 10:30:20|10660.23|10660.23|10658.59|10658.59|10660.23|10660.23|10658.19|10658.19|0
1649413840000|2022-04-08 10:30:40|10658.8|10658.8|10659.77|10659.77|10659.77|10659.77|10658.8|10658.8|0
1649413860000|2022-04-08 10:31:00|10659.92|10659.92|10659.92|10659.92|10659.92|10659.92|10659.92|10659.92|0
1649413870000|2022-04-08 10:31:10|10660.4|10660.4|10660.4|10660.4|10660.4|10660.4|10660.4|10660.4|0
1649413880000|2022-04-08 10:31:20|10660.87|10660.87|10660.87|10660.87|10660.87|10660.87|10660.87|10660.87|0
1649413910000|2022-04-08 10:31:50|10659.89|10659.89|10659.89|10659.89|10659.89|10659.89|10659.89|10659.89|0
1649413950000|2022-04-08 10:32:30|10659.39|10659.39|10659.27|10659.27|10659.39|10659.39|10659.27|10659.27|0
1649413960000|2022-04-08 10:32:40|10658.8|10658.8|10658.96|10658.96|10659.35|10659.35|10658.38|10658.38|0
1649413970000|2022-04-08 10:32:50|10658.94|10658.94|10658.47|10658.47|10658.94|10658.94|10658.47|10658.47|0
1649413990000|2022-04-08 10:33:10|10657.97|10657.97|10657.97|10657.97|10657.97|10657.97|10657.97|10657.97|0
1649414000000|2022-04-08 10:33:20|10659.34|10659.34|10661.37|10661.37|10661.55|10661.55|10659.34|10659.34|0
1649414030000|2022-04-08 10:33:50|10661.21|10661.21|10661.21|10661.21|10661.21|10661.21|10661.21|10661.21|0
1649414040000|2022-04-08 10:34:00|10661.32|10661.32|10661.32|10661.32|10661.32|10661.32|10661.32|10661.32|0
1649414050000|2022-04-08 10:34:10|10661.21|10661.21|10661.09|10661.09|10661.21|10661.21|10661.09|10661.09|0
1649414060000|2022-04-08 10:34:20|10661.29|10661.29|10661.29|10661.29|10661.29|10661.29|10661.29|10661.29|0
1649414080000|2022-04-08 10:34:40|10661.64|10661.64|10661.64|10661.64|10661.64|10661.64|10661.64|10661.64|0
1649414100000|2022-04-08 10:35:00|10661.51|10661.51|10661.38|10661.38|10661.51|10661.51|10661.38|10661.38|0
1649414120000|2022-04-08 10:35:20|10662.36|10662.36|10662.36|10662.36|10662.36|10662.36|10662.36|10662.36|0
1649414130000|2022-04-08 10:35:30|10662.17|10662.17|10662.17|10662.17|10662.17|10662.17|10662.17|10662.17|0
1649414140000|2022-04-08 10:35:40|10662.55|10662.55|10661.83|10661.83|10662.55|10662.55|10661.83|10661.83|0
1649414170000|2022-04-08 10:36:10|10662.77|10662.77|10662.77|10662.77|10662.77|10662.77|10662.77|10662.77|0
1649414180000|2022-04-08 10:36:20|10663.75|10663.75|10663.75|10663.75|10663.75|10663.75|10663.75|10663.75|0
1649414190000|2022-04-08 10:36:30|10664.09|10664.09|10664.09|10664.09|10664.09|10664.09|10664.09|10664.09|0
1649414200000|2022-04-08 10:36:40|10664.44|10664.44|10664.44|10664.44|10664.44|10664.44|10664.44|10664.44|0
1649414210000|2022-04-08 10:36:50|10664.6|10664.6|10664.6|10664.6|10664.6|10664.6|10664.6|10664.6|0
1649414220000|2022-04-08 10:37:00|10664.76|10664.76|10664.71|10664.71|10664.85|10664.85|10664.71|10664.71|0
1649414230000|2022-04-08 10:37:10|10665.06|10665.06|10665.32|10665.32|10665.32|10665.32|10665.06|10665.06|0
1649414240000|2022-04-08 10:37:20|10666.3|10666.3|10665.89|10665.89|10666.37|10666.37|10665.89|10665.89|0
1649414250000|2022-04-08 10:37:30|10666.37|10666.37|10667.34|10667.34|10667.34|10667.34|10666.37|10666.37|0
1649414260000|2022-04-08 10:37:40|10667.19|10667.19|10667.19|10667.19|10667.19|10667.19|10667.19|10667.19|0
1649414270000|2022-04-08 10:37:50|10667.67|10667.67|10667.19|10667.19|10667.67|10667.67|10667.19|10667.19|0
1649414280000|2022-04-08 10:38:00|10668.17|10668.17|10668.17|10668.17|10668.17|10668.17|10668.17|10668.17|0
1649414290000|2022-04-08 10:38:10|10668.31|10668.31|10668.31|10668.31|10668.31|10668.31|10668.31|10668.31|0
1649414310000|2022-04-08 10:38:30|10667.33|10667.33|10666.36|10666.36|10667.33|10667.33|10666.36|10666.36|0
1649414320000|2022-04-08 10:38:40|10666.15|10666.15|10666.63|10666.63|10666.63|10666.63|10666.15|10666.15|0
1649414340000|2022-04-08 10:39:00|10666.5|10666.5|10666.5|10666.5|10666.63|10666.63|10666.5|10666.5|0
1649414350000|2022-04-08 10:39:10|10666.37|10666.37|10666.37|10666.37|10666.37|10666.37|10666.37|10666.37|0
1649414360000|2022-04-08 10:39:20|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|0
1649414370000|2022-04-08 10:39:30|10666.34|10666.34|10667.69|10667.69|10667.69|10667.69|10666.34|10666.34|0
1649414380000|2022-04-08 10:39:40|10666.71|10666.71|10666.71|10666.71|10666.71|10666.71|10666.71|10666.71|0
1649414390000|2022-04-08 10:39:50|10666.97|10666.97|10666.84|10666.84|10666.97|10666.97|10666.84|10666.84|0
1649414410000|2022-04-08 10:40:10|10666.77|10666.77|10666.77|10666.77|10666.77|10666.77|10666.77|10666.77|0
1649414430000|2022-04-08 10:40:30|10667.09|10667.09|10668.07|10668.07|10668.07|10668.07|10667.09|10667.09|0
1649414450000|2022-04-08 10:40:50|10668.54|10668.54|10669.96|10669.96|10669.96|10669.96|10668.54|10668.54|0
1649414460000|2022-04-08 10:41:00|10670.05|10670.05|10674.18|10674.18|10674.18|10674.18|10669.58|10669.58|0
1649414480000|2022-04-08 10:41:20|10673.67|10673.67|10672.35|10672.35|10673.67|10673.67|10672.35|10672.35|0
1649414490000|2022-04-08 10:41:30|10671.95|10671.95|10672.93|10672.93|10672.93|10672.93|10671.95|10671.95|0
1649414500000|2022-04-08 10:41:40|10673.33|10673.33|10673.33|10673.33|10673.33|10673.33|10673.33|10673.33|0
1649414510000|2022-04-08 10:41:50|10674.31|10674.31|10675.11|10675.11|10675.11|10675.11|10674.31|10674.31|0
1649414520000|2022-04-08 10:42:00|10675.51|10675.51|10675.51|10675.51|10675.51|10675.51|10675.51|10675.51|0
1649414540000|2022-04-08 10:42:20|10675.03|10675.03|10675.51|10675.51|10675.51|10675.51|10674.53|10674.53|0
1649414560000|2022-04-08 10:42:40|10674.53|10674.53|10674.53|10674.53|10674.53|10674.53|10674.53|10674.53|0
1649414570000|2022-04-08 10:42:50|10675|10675|10674.53|10674.53|10675|10675|10674.53|10674.53|0
1649414600000|2022-04-08 10:43:20|10674.06|10674.06|10674.06|10674.06|10674.06|10674.06|10674.06|10674.06|0
1649414620000|2022-04-08 10:43:40|10673.84|10673.84|10673.84|10673.84|10673.84|10673.84|10673.84|10673.84|0
1649414630000|2022-04-08 10:43:50|10673.42|10673.42|10673.42|10673.42|10673.42|10673.42|10673.42|10673.42|0
1649414650000|2022-04-08 10:44:10|10672.45|10672.45|10671.73|10671.73|10672.45|10672.45|10671.73|10671.73|0
1649414660000|2022-04-08 10:44:20|10671.39|10671.39|10671.39|10671.39|10671.39|10671.39|10671.39|10671.39|0
1649414670000|2022-04-08 10:44:30|10671.45|10671.45|10671.59|10671.59|10671.59|10671.59|10671.45|10671.45|0
1649414680000|2022-04-08 10:44:40|10671.45|10671.45|10671.59|10671.59|10671.59|10671.59|10671.45|10671.45|0
1649414690000|2022-04-08 10:44:50|10670.61|10670.61|10670.61|10670.61|10670.61|10670.61|10670.61|10670.61|0
1649414700000|2022-04-08 10:45:00|10671.59|10671.59|10671.75|10671.75|10671.75|10671.75|10671.59|10671.59|0
1649414710000|2022-04-08 10:45:10|10671.6|10671.6|10671.6|10671.6|10671.6|10671.6|10671.6|10671.6|0
1649414720000|2022-04-08 10:45:20|10672.92|10672.92|10674.24|10674.24|10674.24|10674.24|10672.92|10672.92|0
1649414730000|2022-04-08 10:45:30|10674.59|10674.59|10674.59|10674.59|10674.59|10674.59|10674.59|10674.59|0
1649414740000|2022-04-08 10:45:40|10675.56|10675.56|10676.54|10676.54|10676.54|10676.54|10675.56|10675.56|0
1649414760000|2022-04-08 10:46:00|10677.52|10677.52|10680.76|10680.76|10680.76|10680.76|10677.52|10677.52|0
1649414770000|2022-04-08 10:46:10|10681.74|10681.74|10681.74|10681.74|10681.74|10681.74|10681.74|10681.74|0
1649414800000|2022-04-08 10:46:40|10681.41|10681.41|10682.67|10682.67|10682.67|10682.67|10681.41|10681.41|0
1649414820000|2022-04-08 10:47:00|10681.69|10681.69|10683.09|10683.09|10683.09|10683.09|10681.69|10681.69|0
1649414830000|2022-04-08 10:47:10|10683.43|10683.43|10683.55|10683.55|10683.55|10683.55|10683.43|10683.43|0
1649414840000|2022-04-08 10:47:20|10682.57|10682.57|10682.57|10682.57|10682.57|10682.57|10682.57|10682.57|0
1649414850000|2022-04-08 10:47:30|10682.1|10682.1|10682.1|10682.1|10682.1|10682.1|10682.1|10682.1|0
1649414870000|2022-04-08 10:47:50|10682.24|10682.24|10683.08|10683.08|10683.08|10683.08|10682.1|10682.1|0
1649414880000|2022-04-08 10:48:00|10683.24|10683.24|10683.24|10683.24|10683.24|10683.24|10683.24|10683.24|0
1649414890000|2022-04-08 10:48:10|10683.59|10683.59|10683.59|10683.59|10683.59|10683.59|10683.59|10683.59|0
1649414910000|2022-04-08 10:48:30|10683.38|10683.38|10683.45|10683.45|10683.66|10683.66|10683.38|10683.38|0
1649414920000|2022-04-08 10:48:40|10683.65|10683.65|10684.33|10684.33|10684.33|10684.33|10683.65|10683.65|0
1649414950000|2022-04-08 10:49:10|10684.5|10684.5|10684.5|10684.5|10684.5|10684.5|10684.5|10684.5|0
1649414960000|2022-04-08 10:49:20|10685|10685|10685.47|10685.47|10685.47|10685.47|10685|10685|0
1649414970000|2022-04-08 10:49:30|10687.43|10687.43|10687.66|10687.66|10687.66|10687.66|10687.43|10687.43|0
1649414980000|2022-04-08 10:49:40|10688|10688|10687.31|10687.31|10688.35|10688.35|10687.31|10687.31|0
1649415010000|2022-04-08 10:50:10|10688.29|10688.29|10689.1|10689.1|10689.1|10689.1|10688.29|10688.29|0
1649415020000|2022-04-08 10:50:20|10689.45|10689.45|10689.1|10689.1|10689.45|10689.45|10689.1|10689.1|0
1649415030000|2022-04-08 10:50:30|10688.87|10688.87|10688.64|10688.64|10688.87|10688.87|10688.64|10688.64|0
1649415040000|2022-04-08 10:50:40|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|0
1649415060000|2022-04-08 10:51:00|10689.62|10689.62|10692.24|10692.24|10692.24|10692.24|10689.42|10689.42|0
1649415070000|2022-04-08 10:51:10|10692.59|10692.59|10693.68|10693.68|10693.68|10693.68|10692.59|10692.59|0
1649415080000|2022-04-08 10:51:20|10693.53|10693.53|10693.15|10693.15|10693.65|10693.65|10693.15|10693.15|0
1649415090000|2022-04-08 10:51:30|10692.94|10692.94|10692.94|10692.94|10692.94|10692.94|10692.94|10692.94|0
1649415100000|2022-04-08 10:51:40|10692.81|10692.81|10692.46|10692.46|10693.06|10693.06|10692.46|10692.46|0
1649415120000|2022-04-08 10:52:00|10693.44|10693.44|10693.44|10693.44|10693.44|10693.44|10693.44|10693.44|0
1649415130000|2022-04-08 10:52:10|10693.62|10693.62|10694.6|10694.6|10694.6|10694.6|10693.62|10693.62|0
1649415150000|2022-04-08 10:52:30|10695.58|10695.58|10694.32|10694.32|10695.58|10695.58|10694.32|10694.32|0
1649415160000|2022-04-08 10:52:40|10693.34|10693.34|10693.34|10693.34|10693.34|10693.34|10693.34|10693.34|0
1649415170000|2022-04-08 10:52:50|10693.23|10693.23|10693.23|10693.23|10693.23|10693.23|10693.23|10693.23|0
1649415180000|2022-04-08 10:53:00|10693.1|10693.1|10692.97|10692.97|10693.1|10693.1|10692.97|10692.97|0
1649415200000|2022-04-08 10:53:20|10693.34|10693.34|10693.4|10693.4|10693.52|10693.52|10692.93|10692.93|0
1649415230000|2022-04-08 10:53:50|10692.43|10692.43|10691.45|10691.45|10692.43|10692.43|10691.45|10691.45|0
1649415240000|2022-04-08 10:54:00|10691.24|10691.24|10690.4|10690.4|10691.24|10691.24|10690.4|10690.4|0
1649415250000|2022-04-08 10:54:10|10691.43|10691.43|10691.9|10691.9|10691.9|10691.9|10691.43|10691.43|0
1649415260000|2022-04-08 10:54:20|10691.78|10691.78|10691.78|10691.78|10691.78|10691.78|10691.78|10691.78|0
1649415290000|2022-04-08 10:54:50|10691.3|10691.3|10691.78|10691.78|10691.78|10691.78|10691.3|10691.3|0
1649415310000|2022-04-08 10:55:10|10692.12|10692.12|10692.12|10692.12|10692.12|10692.12|10692.12|10692.12|0
1649415330000|2022-04-08 10:55:30|10692.46|10692.46|10691.78|10691.78|10692.46|10692.46|10691.78|10691.78|0
1649415340000|2022-04-08 10:55:40|10691.35|10691.35|10689.96|10689.96|10691.35|10691.35|10689.96|10689.96|0
1649415350000|2022-04-08 10:55:50|10689.56|10689.56|10688.27|10688.27|10689.56|10689.56|10688.27|10688.27|0
1649415360000|2022-04-08 10:56:00|10687.87|10687.87|10687.47|10687.47|10687.87|10687.87|10687.47|10687.47|0
1649415430000|2022-04-08 10:57:10|10687.32|10687.32|10687.17|10687.17|10687.32|10687.32|10687.17|10687.17|0
1649415440000|2022-04-08 10:57:20|10686.7|10686.7|10686.7|10686.7|10686.7|10686.7|10686.7|10686.7|0
1649415460000|2022-04-08 10:57:40|10687.38|10687.38|10687.78|10687.78|10687.78|10687.78|10687.38|10687.38|0
1649415470000|2022-04-08 10:57:50|10688.26|10688.26|10688.26|10688.26|10688.26|10688.26|10688.26|10688.26|0
1649415480000|2022-04-08 10:58:00|10688.73|10688.73|10688.68|10688.68|10688.73|10688.73|10688.68|10688.68|0
1649415490000|2022-04-08 10:58:10|10688.8|10688.8|10689.12|10689.12|10689.12|10689.12|10688.8|10688.8|0
1649415500000|2022-04-08 10:58:20|10689.46|10689.46|10689.46|10689.46|10689.46|10689.46|10689.46|10689.46|0
1649415510000|2022-04-08 10:58:30|10689.98|10689.98|10689.98|10689.98|10689.98|10689.98|10689.98|10689.98|0
1649415530000|2022-04-08 10:58:50|10690.93|10690.93|10691.04|10691.04|10691.04|10691.04|10690.93|10690.93|0
1649415540000|2022-04-08 10:59:00|10691.52|10691.52|10691.52|10691.52|10691.52|10691.52|10691.52|10691.52|0
1649415560000|2022-04-08 10:59:20|10691.86|10691.86|10691.79|10691.79|10691.86|10691.86|10691.79|10691.79|0
1649415600000|2022-04-08 11:00:00|10692.1|10692.1|10692.02|10692.02|10692.1|10692.1|10692.02|10692.02|0
1649415610000|2022-04-08 11:00:10|10692.14|10692.14|10692.14|10692.14|10692.14|10692.14|10692.14|10692.14|0
1649415630000|2022-04-08 11:00:30|10693.56|10693.56|10693.7|10693.7|10693.7|10693.7|10693.56|10693.56|0
1649415640000|2022-04-08 11:00:40|10693.87|10693.87|10693.87|10693.87|10693.87|10693.87|10693.87|10693.87|0
1649415660000|2022-04-08 11:01:00|10692.89|10692.89|10690.93|10690.93|10692.89|10692.89|10690.93|10690.93|0
1649415680000|2022-04-08 11:01:20|10690.98|10690.98|10690.98|10690.98|10690.98|10690.98|10690.98|10690.98|0
1649415710000|2022-04-08 11:01:50|10690.58|10690.58|10690.24|10690.24|10690.58|10690.58|10690.24|10690.24|0
1649415720000|2022-04-08 11:02:00|10688.29|10688.29|10687.89|10687.89|10688.29|10688.29|10687.89|10687.89|0
1649415730000|2022-04-08 11:02:10|10687.84|10687.84|10687.84|10687.84|10687.84|10687.84|10687.84|10687.84|0
1649415740000|2022-04-08 11:02:20|10687.76|10687.76|10688.19|10688.19|10688.19|10688.19|10687.76|10687.76|0
1649415750000|2022-04-08 11:02:30|10688.3|10688.3|10693.84|10693.84|10693.84|10693.84|10688.3|10688.3|0
1649415760000|2022-04-08 11:02:40|10694.14|10694.14|10693.16|10693.16|10694.14|10694.14|10693.16|10693.16|0
1649415770000|2022-04-08 11:02:50|10692.82|10692.82|10693.03|10693.03|10693.23|10693.23|10692.82|10692.82|0
1649415780000|2022-04-08 11:03:00|10693.11|10693.11|10693.11|10693.11|10693.11|10693.11|10693.11|10693.11|0
1649415790000|2022-04-08 11:03:10|10692.63|10692.63|10692.63|10692.63|10692.63|10692.63|10692.63|10692.63|0
1649415800000|2022-04-08 11:03:20|10693.11|10693.11|10693.11|10693.11|10693.11|10693.11|10693.11|10693.11|0
1649415810000|2022-04-08 11:03:30|10693.58|10693.58|10693.58|10693.58|10693.58|10693.58|10693.58|10693.58|0
1649415830000|2022-04-08 11:03:50|10692.6|10692.6|10692.6|10692.6|10692.6|10692.6|10692.6|10692.6|0
1649415840000|2022-04-08 11:04:00|10693.1|10693.1|10693.1|10693.1|10693.1|10693.1|10693.1|10693.1|0
1649415870000|2022-04-08 11:04:30|10694.08|10694.08|10694.08|10694.08|10694.08|10694.08|10694.08|10694.08|0
1649415890000|2022-04-08 11:04:50|10692.7|10692.7|10690.7|10690.7|10692.7|10692.7|10690.7|10690.7|0
1649415900000|2022-04-08 11:05:00|10690.91|10690.91|10690.7|10690.7|10690.91|10690.91|10690.7|10690.7|0
1649415930000|2022-04-08 11:05:30|10691.17|10691.17|10691.17|10691.17|10691.17|10691.17|10691.17|10691.17|0
1649415940000|2022-04-08 11:05:40|10691.33|10691.33|10691.33|10691.33|10691.33|10691.33|10691.33|10691.33|0
1649415950000|2022-04-08 11:05:50|10691.73|10691.73|10691.79|10691.79|10691.79|10691.79|10691.73|10691.73|0
1649416010000|2022-04-08 11:06:50|10691.93|10691.93|10691.93|10691.93|10691.93|10691.93|10691.93|10691.93|0
1649416020000|2022-04-08 11:07:00|10693.35|10693.35|10693.82|10693.82|10693.82|10693.82|10693.35|10693.35|0
1649416030000|2022-04-08 11:07:10|10694.05|10694.05|10694.05|10694.05|10694.05|10694.05|10694.05|10694.05|0
1649416050000|2022-04-08 11:07:30|10695.03|10695.03|10695.43|10695.43|10695.43|10695.43|10695.03|10695.03|0
1649416060000|2022-04-08 11:07:40|10696.4|10696.4|10695.63|10695.63|10696.61|10696.61|10695.63|10695.63|0
1649416080000|2022-04-08 11:08:00|10695.47|10695.47|10695.47|10695.47|10695.47|10695.47|10695.47|10695.47|0
1649416110000|2022-04-08 11:08:30|10696.45|10696.45|10699.86|10699.86|10699.86|10699.86|10696.45|10696.45|0
1649416120000|2022-04-08 11:08:40|10700.04|10700.04|10700.04|10700.04|10700.04|10700.04|10700.04|10700.04|0
1649416130000|2022-04-08 11:08:50|10700.3|10700.3|10700.23|10700.23|10700.3|10700.3|10700.16|10700.16|0
1649416140000|2022-04-08 11:09:00|10699.25|10699.25|10699.25|10699.25|10699.25|10699.25|10699.25|10699.25|0
1649416150000|2022-04-08 11:09:10|10699.37|10699.37|10699.42|10699.42|10699.6|10699.6|10699.37|10699.37|0
1649416160000|2022-04-08 11:09:20|10699.62|10699.62|10699.39|10699.39|10699.62|10699.62|10699.39|10699.39|0
1649416180000|2022-04-08 11:09:40|10698.99|10698.99|10699.47|10699.47|10699.47|10699.47|10698.99|10698.99|0
1649416200000|2022-04-08 11:10:00|10699.37|10699.37|10699.37|10699.37|10699.37|10699.37|10699.37|10699.37|0
1649416210000|2022-04-08 11:10:10|10698.89|10698.89|10699.84|10699.84|10699.84|10699.84|10698.89|10698.89|0
1649416220000|2022-04-08 11:10:20|10699.44|10699.44|10698.97|10698.97|10699.44|10699.44|10698.97|10698.97|0
1649416230000|2022-04-08 11:10:30|10699.42|10699.42|10699.42|10699.42|10699.42|10699.42|10699.42|10699.42|0
1649416280000|2022-04-08 11:11:20|10698.95|10698.95|10698.95|10698.95|10698.95|10698.95|10698.95|10698.95|0
1649416300000|2022-04-08 11:11:40|10698.75|10698.75|10698.75|10698.75|10698.75|10698.75|10698.75|10698.75|0
1649416330000|2022-04-08 11:12:10|10699.05|10699.05|10698.95|10698.95|10699.05|10699.05|10698.95|10698.95|0
1649416370000|2022-04-08 11:12:50|10698.82|10698.82|10698.52|10698.52|10699.08|10699.08|10698.52|10698.52|0
1649416380000|2022-04-08 11:13:00|10698.12|10698.12|10698.26|10698.26|10698.52|10698.52|10698.12|10698.12|0
1649416390000|2022-04-08 11:13:10|10698.74|10698.74|10698.53|10698.53|10698.74|10698.74|10698.53|10698.53|0
1649416400000|2022-04-08 11:13:20|10698.62|10698.62|10697.64|10697.64|10698.62|10698.62|10697.64|10697.64|0
1649416410000|2022-04-08 11:13:30|10697.17|10697.17|10697.17|10697.17|10697.17|10697.17|10697.17|10697.17|0
1649416440000|2022-04-08 11:14:00|10696.83|10696.83|10696.83|10696.83|10696.83|10696.83|10696.83|10696.83|0
1649416460000|2022-04-08 11:14:20|10695.88|10695.88|10696.35|10696.35|10696.35|10696.35|10695.88|10695.88|0
1649416500000|2022-04-08 11:15:00|10696.13|10696.13|10696.13|10696.13|10696.13|10696.13|10696.13|10696.13|0
1649416540000|2022-04-08 11:15:40|10696.05|10696.05|10696.05|10696.05|10696.05|10696.05|10696.05|10696.05|0
1649416550000|2022-04-08 11:15:50|10695.58|10695.58|10695.58|10695.58|10695.58|10695.58|10695.58|10695.58|0
1649416580000|2022-04-08 11:16:20|10695.7|10695.7|10695.7|10695.7|10695.7|10695.7|10695.41|10695.41|0
1649416590000|2022-04-08 11:16:30|10695.57|10695.57|10695.57|10695.57|10695.57|10695.57|10695.57|10695.57|0
1649416610000|2022-04-08 11:16:50|10695.37|10695.37|10695.49|10695.49|10695.49|10695.49|10695.06|10695.06|0
1649416620000|2022-04-08 11:17:00|10695.06|10695.06|10696.43|10696.43|10696.43|10696.43|10695.06|10695.06|0
1649416630000|2022-04-08 11:17:10|10696.29|10696.29|10696.29|10696.29|10696.29|10696.29|10696.29|10696.29|0
1649416650000|2022-04-08 11:17:30|10695.87|10695.87|10695.47|10695.47|10695.87|10695.87|10695.47|10695.47|0
1649416660000|2022-04-08 11:17:40|10695.25|10695.25|10695.89|10695.89|10695.89|10695.89|10695.25|10695.25|0
1649416670000|2022-04-08 11:17:50|10696.86|10696.86|10696.86|10696.86|10696.86|10696.86|10696.86|10696.86|0
1649416680000|2022-04-08 11:18:00|10697.84|10697.84|10697.84|10697.84|10697.84|10697.84|10697.84|10697.84|0
1649416700000|2022-04-08 11:18:20|10697.93|10697.93|10697.93|10697.93|10697.93|10697.93|10697.93|10697.93|0
1649416730000|2022-04-08 11:18:50|10697.89|10697.89|10697.93|10697.93|10697.93|10697.93|10697.89|10697.89|0
1649416740000|2022-04-08 11:19:00|10698.33|10698.33|10698.33|10698.33|10698.33|10698.33|10698.33|10698.33|0
1649416760000|2022-04-08 11:19:20|10698.53|10698.53|10699.01|10699.01|10699.01|10699.01|10698.53|10698.53|0
1649416770000|2022-04-08 11:19:30|10698.86|10698.86|10698.86|10698.86|10698.86|10698.86|10698.86|10698.86|0
1649416800000|2022-04-08 11:20:00|10699.07|10699.07|10699.07|10699.07|10699.07|10699.07|10699.07|10699.07|0
1649416810000|2022-04-08 11:20:10|10699.76|10699.76|10698.81|10698.81|10699.76|10699.76|10698.81|10698.81|0
1649416830000|2022-04-08 11:20:30|10698.86|10698.86|10698.9|10698.9|10699.02|10699.02|10698.86|10698.86|0
1649416840000|2022-04-08 11:20:40|10699.88|10699.88|10699.88|10699.88|10699.88|10699.88|10699.88|10699.88|0
1649416850000|2022-04-08 11:20:50|10699.68|10699.68|10699.61|10699.61|10699.68|10699.68|10699.48|10699.48|0
1649416860000|2022-04-08 11:21:00|10699.68|10699.68|10700.08|10700.08|10700.08|10700.08|10699.68|10699.68|0
1649416900000|2022-04-08 11:21:40|10699.73|10699.73|10699.93|10699.93|10699.93|10699.93|10699.53|10699.53|0
1649416920000|2022-04-08 11:22:00|10700.35|10700.35|10700.35|10700.35|10700.35|10700.35|10700.35|10700.35|0
1649416930000|2022-04-08 11:22:10|10700.56|10700.56|10700.56|10700.56|10700.56|10700.56|10700.56|10700.56|0
1649416940000|2022-04-08 11:22:20|10700.29|10700.29|10700.43|10700.43|10700.43|10700.43|10700.29|10700.29|0
1649416950000|2022-04-08 11:22:30|10700.28|10700.28|10700.28|10700.28|10700.28|10700.28|10700.28|10700.28|0
1649416960000|2022-04-08 11:22:40|10700.38|10700.38|10701.26|10701.26|10701.46|10701.46|10700.38|10700.38|0
1649416970000|2022-04-08 11:22:50|10701.05|10701.05|10701.05|10701.05|10701.05|10701.05|10701.05|10701.05|0
1649416980000|2022-04-08 11:23:00|10700.58|10700.58|10700.01|10700.01|10700.58|10700.58|10698.56|10698.56|0
1649416990000|2022-04-08 11:23:10|10699.89|10699.89|10699.66|10699.66|10699.89|10699.89|10699.66|10699.66|0
1649417000000|2022-04-08 11:23:20|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|0
1649417010000|2022-04-08 11:23:30|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|0
1649417020000|2022-04-08 11:23:40|10701.83|10701.83|10701.83|10701.83|10701.83|10701.83|10701.83|10701.83|0
1649417040000|2022-04-08 11:24:00|10702.03|10702.03|10701.75|10701.75|10702.03|10702.03|10701.34|10701.34|0
1649417050000|2022-04-08 11:24:10|10701.54|10701.54|10701.12|10701.12|10701.54|10701.54|10701.12|10701.12|0
1649417060000|2022-04-08 11:24:20|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|0
1649417070000|2022-04-08 11:24:30|10701.12|10701.12|10701.12|10701.12|10701.12|10701.12|10701.12|10701.12|0
1649417100000|2022-04-08 11:25:00|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|0
1649417110000|2022-04-08 11:25:10|10701|10701|10701.32|10701.32|10701.32|10701.32|10700.92|10700.92|0
1649417170000|2022-04-08 11:26:10|10701.19|10701.19|10701.19|10701.19|10701.19|10701.19|10701.19|10701.19|0
1649417180000|2022-04-08 11:26:20|10701.32|10701.32|10701.32|10701.32|10701.32|10701.32|10701.32|10701.32|0
1649417190000|2022-04-08 11:26:30|10701.39|10701.39|10701.39|10701.39|10701.39|10701.39|10701.39|10701.39|0
1649417210000|2022-04-08 11:26:50|10701.05|10701.05|10700.58|10700.58|10701.05|10701.05|10700.58|10700.58|0
1649417240000|2022-04-08 11:27:20|10701.05|10701.05|10701.05|10701.05|10701.05|10701.05|10701.05|10701.05|0
1649417270000|2022-04-08 11:27:50|10701.52|10701.52|10701.52|10701.52|10701.52|10701.52|10701.52|10701.52|0
1649417280000|2022-04-08 11:28:00|10701.69|10701.69|10701.85|10701.85|10701.85|10701.85|10701.69|10701.69|0
1649417290000|2022-04-08 11:28:10|10701.99|10701.99|10701.51|10701.51|10701.99|10701.99|10701.51|10701.51|0
1649417320000|2022-04-08 11:28:40|10701.38|10701.38|10701.35|10701.35|10701.61|10701.61|10701.35|10701.35|0
1649417340000|2022-04-08 11:29:00|10701.22|10701.22|10701.22|10701.22|10701.22|10701.22|10701.22|10701.22|0
1649417350000|2022-04-08 11:29:10|10701.1|10701.1|10701.1|10701.1|10701.1|10701.1|10701.1|10701.1|0
1649417360000|2022-04-08 11:29:20|10701.57|10701.57|10701.57|10701.57|10701.57|10701.57|10701.57|10701.57|0
1649417380000|2022-04-08 11:29:40|10701.61|10701.61|10702.25|10702.25|10702.25|10702.25|10701.61|10701.61|0
1649417390000|2022-04-08 11:29:50|10702.67|10702.67|10702.04|10702.04|10702.67|10702.67|10702.04|10702.04|0
1649417400000|2022-04-08 11:30:00|10702.13|10702.13|10702.13|10702.13|10702.13|10702.13|10702.13|10702.13|0
1649417410000|2022-04-08 11:30:10|10701.73|10701.73|10700.64|10700.64|10701.73|10701.73|10699.66|10699.66|0
1649417440000|2022-04-08 11:30:40|10701.03|10701.03|10700.7|10700.7|10701.03|10701.03|10700.7|10700.7|0
1649417460000|2022-04-08 11:31:00|10700.56|10700.56|10700.33|10700.33|10700.56|10700.56|10700.33|10700.33|0
1649417470000|2022-04-08 11:31:10|10700.67|10700.67|10700.67|10700.67|10700.67|10700.67|10700.67|10700.67|0
1649417510000|2022-04-08 11:31:50|10700.56|10700.56|10700.16|10700.16|10700.56|10700.56|10700.16|10700.16|0
1649417520000|2022-04-08 11:32:00|10700.05|10700.05|10700.05|10700.05|10700.05|10700.05|10700.05|10700.05|0
1649417530000|2022-04-08 11:32:10|10700.55|10700.55|10699.96|10699.96|10700.55|10700.55|10699.96|10699.96|0
1649417540000|2022-04-08 11:32:20|10700.23|10700.23|10700.49|10700.49|10700.62|10700.62|10700.23|10700.23|0
1649417550000|2022-04-08 11:32:30|10700.74|10700.74|10700.49|10700.49|10700.74|10700.74|10700.49|10700.49|0
1649417570000|2022-04-08 11:32:50|10700.28|10700.28|10700.28|10700.28|10700.28|10700.28|10700.28|10700.28|0
1649417580000|2022-04-08 11:33:00|10700.76|10700.76|10700.76|10700.76|10700.76|10700.76|10700.76|10700.76|0
1649417600000|2022-04-08 11:33:20|10700.41|10700.41|10700.41|10700.41|10700.41|10700.41|10700.41|10700.41|0
1649417640000|2022-04-08 11:34:00|10700.2|10700.2|10700.2|10700.2|10700.2|10700.2|10700.2|10700.2|0
1649417650000|2022-04-08 11:34:10|10699.73|10699.73|10699.73|10699.73|10699.73|10699.73|10699.73|10699.73|0
1649417680000|2022-04-08 11:34:40|10700.2|10700.2|10700.2|10700.2|10700.2|10700.2|10700.2|10700.2|0
1649417690000|2022-04-08 11:34:50|10699.92|10699.92|10699.53|10699.53|10699.92|10699.92|10699.53|10699.53|0
1649417710000|2022-04-08 11:35:10|10699.83|10699.83|10700.3|10700.3|10700.3|10700.3|10699.83|10699.83|0
1649417720000|2022-04-08 11:35:20|10700.12|10700.12|10699.32|10699.32|10700.12|10700.12|10699.14|10699.14|0
1649417760000|2022-04-08 11:36:00|10698.92|10698.92|10698.92|10698.92|10698.92|10698.92|10698.92|10698.92|0
1649417780000|2022-04-08 11:36:20|10699.08|10699.08|10699.21|10699.21|10699.21|10699.21|10699|10699|0
1649417810000|2022-04-08 11:36:50|10699.39|10699.39|10699.39|10699.39|10699.39|10699.39|10699.39|10699.39|0
1649417820000|2022-04-08 11:37:00|10698.92|10698.92|10698.92|10698.92|10698.92|10698.92|10698.92|10698.92|0
1649417830000|2022-04-08 11:37:10|10698.23|10698.23|10697.95|10697.95|10698.23|10698.23|10697.26|10697.26|0
1649417850000|2022-04-08 11:37:30|10698.02|10698.02|10697.68|10697.68|10698.02|10698.02|10697.68|10697.68|0
1649417860000|2022-04-08 11:37:40|10697.28|10697.28|10697.28|10697.28|10697.28|10697.28|10697.28|10697.28|0
1649417870000|2022-04-08 11:37:50|10697.11|10697.11|10697.11|10697.11|10697.11|10697.11|10697.11|10697.11|0
1649417910000|2022-04-08 11:38:30|10697.59|10697.59|10697.5|10697.5|10697.59|10697.59|10697.5|10697.5|0
1649417940000|2022-04-08 11:39:00|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|0
1649417980000|2022-04-08 11:39:40|10697.41|10697.41|10697.59|10697.59|10697.59|10697.59|10697.41|10697.41|0
1649418020000|2022-04-08 11:40:20|10697.78|10697.78|10696.72|10696.72|10697.78|10697.78|10696.72|10696.72|0
1649418040000|2022-04-08 11:40:40|10696.52|10696.52|10696.59|10696.59|10696.59|10696.59|10696.52|10696.52|0
1649418070000|2022-04-08 11:41:10|10697.06|10697.06|10696.8|10696.8|10697.06|10697.06|10696.8|10696.8|0
1649418080000|2022-04-08 11:41:20|10696.54|10696.54|10696.67|10696.67|10696.67|10696.67|10696.54|10696.54|0
1649418120000|2022-04-08 11:42:00|10696.88|10696.88|10696.88|10696.88|10696.88|10696.88|10696.88|10696.88|0
1649418130000|2022-04-08 11:42:10|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|0
1649418150000|2022-04-08 11:42:30|10697.7|10697.7|10697.7|10697.7|10697.7|10697.7|10697.7|10697.7|0
1649418160000|2022-04-08 11:42:40|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|0
1649418170000|2022-04-08 11:42:50|10697.7|10697.7|10697.58|10697.58|10697.7|10697.7|10697.58|10697.58|0
1649418190000|2022-04-08 11:43:10|10698.56|10698.56|10701.84|10701.84|10701.84|10701.84|10698.56|10698.56|0
1649418200000|2022-04-08 11:43:20|10702.81|10702.81|10703.79|10703.79|10703.79|10703.79|10702.81|10702.81|0
1649418220000|2022-04-08 11:43:40|10704.26|10704.26|10703.96|10703.96|10704.26|10704.26|10703.49|10703.49|0
1649418260000|2022-04-08 11:44:20|10703.01|10703.01|10703.01|10703.01|10703.01|10703.01|10703.01|10703.01|0
1649418270000|2022-04-08 11:44:30|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|0
1649418280000|2022-04-08 11:44:40|10703.28|10703.28|10703.28|10703.28|10703.28|10703.28|10703.28|10703.28|0
1649418310000|2022-04-08 11:45:10|10702.81|10702.81|10702.8|10702.8|10702.94|10702.94|10701.71|10701.71|0
1649418320000|2022-04-08 11:45:20|10702.72|10702.72|10702.93|10702.93|10702.93|10702.93|10702.72|10702.72|0
1649418360000|2022-04-08 11:46:00|10703.88|10703.88|10703.88|10703.88|10703.88|10703.88|10703.88|10703.88|0
1649418370000|2022-04-08 11:46:10|10704.49|10704.49|10704.01|10704.01|10704.49|10704.49|10704.01|10704.01|0
1649418380000|2022-04-08 11:46:20|10703.71|10703.71|10703.71|10703.71|10703.71|10703.71|10703.71|10703.71|0
1649418390000|2022-04-08 11:46:30|10703.63|10703.63|10703.63|10703.63|10703.63|10703.63|10703.63|10703.63|0
1649418410000|2022-04-08 11:46:50|10704.83|10704.83|10704.51|10704.51|10704.83|10704.83|10704.51|10704.51|0
1649418420000|2022-04-08 11:47:00|10704.3|10704.3|10704.3|10704.3|10704.3|10704.3|10704.3|10704.3|0
1649418440000|2022-04-08 11:47:20|10704.77|10704.77|10704.77|10704.77|10704.77|10704.77|10704.77|10704.77|0
1649418460000|2022-04-08 11:47:40|10704.85|10704.85|10705.83|10705.83|10705.83|10705.83|10704.85|10704.85|0
1649418520000|2022-04-08 11:48:40|10706.3|10706.3|10706.3|10706.3|10706.3|10706.3|10706.3|10706.3|0
1649418540000|2022-04-08 11:49:00|10706.1|10706.1|10706.4|10706.4|10706.4|10706.4|10706.1|10706.1|0
1649418550000|2022-04-08 11:49:10|10706.22|10706.22|10707.48|10707.48|10707.48|10707.48|10706.1|10706.1|0
1649418570000|2022-04-08 11:49:30|10706.53|10706.53|10706.53|10706.53|10706.53|10706.53|10706.53|10706.53|0
1649418590000|2022-04-08 11:49:50|10706.41|10706.41|10702.39|10702.39|10706.41|10706.41|10702.39|10702.39|0
1649418600000|2022-04-08 11:50:00|10703.37|10703.37|10703.25|10703.25|10703.37|10703.37|10703.25|10703.25|0
1649418610000|2022-04-08 11:50:10|10703.39|10703.39|10702.99|10702.99|10703.39|10703.39|10702.99|10702.99|0
1649418620000|2022-04-08 11:50:20|10702.88|10702.88|10702.88|10702.88|10702.88|10702.88|10702.88|10702.88|0
1649418630000|2022-04-08 11:50:30|10702.99|10702.99|10702.99|10702.99|10702.99|10702.99|10702.99|10702.99|0
1649418640000|2022-04-08 11:50:40|10703.47|10703.47|10703.47|10703.47|10703.47|10703.47|10703.47|10703.47|0
1649418650000|2022-04-08 11:50:50|10703.07|10703.07|10703.07|10703.07|10703.07|10703.07|10703.07|10703.07|0
1649418660000|2022-04-08 11:51:00|10702.57|10702.57|10703.66|10703.66|10703.66|10703.66|10702.57|10702.57|0
1649418670000|2022-04-08 11:51:10|10703.16|10703.16|10702.29|10702.29|10703.16|10703.16|10702.29|10702.29|0
1649418680000|2022-04-08 11:51:20|10701.24|10701.24|10700.95|10700.95|10701.43|10701.43|10700.95|10700.95|0
1649418690000|2022-04-08 11:51:30|10701.09|10701.09|10700.92|10700.92|10701.09|10701.09|10700.92|10700.92|0
1649418710000|2022-04-08 11:51:50|10701.05|10701.05|10701.19|10701.19|10701.19|10701.19|10701.05|10701.05|0
1649418720000|2022-04-08 11:52:00|10700.71|10700.71|10700.71|10700.71|10700.71|10700.71|10700.71|10700.71|0
1649418730000|2022-04-08 11:52:10|10700.62|10700.62|10700.62|10700.62|10700.62|10700.62|10700.62|10700.62|0
1649418740000|2022-04-08 11:52:20|10700.56|10700.56|10700.62|10700.62|10700.62|10700.62|10700.56|10700.56|0
1649418770000|2022-04-08 11:52:50|10700.36|10700.36|10700.36|10700.36|10700.36|10700.36|10700.36|10700.36|0
1649418780000|2022-04-08 11:53:00|10700.84|10700.84|10700.36|10700.36|10700.84|10700.84|10700.36|10700.36|0
1649418790000|2022-04-08 11:53:10|10699.96|10699.96|10699.89|10699.89|10699.96|10699.96|10699.89|10699.89|0
1649418800000|2022-04-08 11:53:20|10700.02|10700.02|10700.02|10700.02|10700.02|10700.02|10700.02|10700.02|0
1649418830000|2022-04-08 11:53:50|10700.52|10700.52|10700.52|10700.52|10700.52|10700.52|10700.04|10700.04|0
1649418840000|2022-04-08 11:54:00|10700.72|10700.72|10700.72|10700.72|10700.72|10700.72|10700.72|10700.72|0
1649418850000|2022-04-08 11:54:10|10700.59|10700.59|10700.59|10700.59|10700.59|10700.59|10700.59|10700.59|0
1649418860000|2022-04-08 11:54:20|10700.85|10700.85|10700.83|10700.83|10700.85|10700.85|10700.72|10700.72|0
1649418890000|2022-04-08 11:54:50|10700.44|10700.44|10700.44|10700.44|10700.44|10700.44|10700.44|10700.44|0
1649418900000|2022-04-08 11:55:00|10700.34|10700.34|10700.34|10700.34|10700.34|10700.34|10700.34|10700.34|0
1649418910000|2022-04-08 11:55:10|10700.14|10700.14|10700.14|10700.14|10700.14|10700.14|10700.14|10700.14|0
1649418920000|2022-04-08 11:55:20|10700.06|10700.06|10700.06|10700.06|10700.06|10700.06|10700.06|10700.06|0
1649418940000|2022-04-08 11:55:40|10699.11|10699.11|10699.11|10699.11|10699.11|10699.11|10699.11|10699.11|0
1649418950000|2022-04-08 11:55:50|10699.32|10699.32|10699.32|10699.32|10699.32|10699.32|10699.32|10699.32|0
1649418960000|2022-04-08 11:56:00|10699.59|10699.59|10699.59|10699.59|10699.59|10699.59|10699.59|10699.59|0
1649418970000|2022-04-08 11:56:10|10699.85|10699.85|10699.85|10699.85|10699.85|10699.85|10699.85|10699.85|0
1649418980000|2022-04-08 11:56:20|10699.5|10699.5|10698.12|10698.12|10699.5|10699.5|10698.12|10698.12|0
1649418990000|2022-04-08 11:56:30|10697.15|10697.15|10696.98|10696.98|10697.15|10697.15|10696.98|10696.98|0
1649419010000|2022-04-08 11:56:50|10696.78|10696.78|10696.78|10696.78|10696.78|10696.78|10696.78|10696.78|0
1649419020000|2022-04-08 11:57:00|10697.19|10697.19|10698.61|10698.61|10698.61|10698.61|10697.19|10697.19|0
1649419040000|2022-04-08 11:57:20|10698.95|10698.95|10698.68|10698.68|10699.15|10699.15|10698.68|10698.68|0
1649419050000|2022-04-08 11:57:30|10699.08|10699.08|10699.08|10699.08|10699.08|10699.08|10699.08|10699.08|0
1649419070000|2022-04-08 11:57:50|10700.06|10700.06|10700.06|10700.06|10700.06|10700.06|10700.06|10700.06|0
1649419080000|2022-04-08 11:58:00|10699.85|10699.85|10699.85|10699.85|10699.85|10699.85|10699.85|10699.85|0
1649419090000|2022-04-08 11:58:10|10699.92|10699.92|10699.72|10699.72|10699.92|10699.92|10699.72|10699.72|0
1649419110000|2022-04-08 11:58:30|10699.58|10699.58|10698.63|10698.63|10699.58|10699.58|10698.63|10698.63|0
1649419120000|2022-04-08 11:58:40|10698.15|10698.15|10698.63|10698.63|10698.84|10698.84|10698.15|10698.15|0
1649419130000|2022-04-08 11:58:50|10698.84|10698.84|10698.84|10698.84|10698.84|10698.84|10698.84|10698.84|0
1649419140000|2022-04-08 11:59:00|10697.89|10697.89|10696.54|10696.54|10697.89|10697.89|10696.54|10696.54|0
1649419150000|2022-04-08 11:59:10|10696.24|10696.24|10695.78|10695.78|10696.24|10696.24|10695.78|10695.78|0
1649419160000|2022-04-08 11:59:20|10694.74|10694.74|10694.74|10694.74|10694.74|10694.74|10694.74|10694.74|0
1649419170000|2022-04-08 11:59:30|10695.21|10695.21|10695.21|10695.21|10695.34|10695.34|10695.21|10695.21|0
1649419190000|2022-04-08 11:59:50|10695.1|10695.1|10695.1|10695.1|10695.1|10695.1|10695.1|10695.1|0
1649419200000|2022-04-08 12:00:00|10696.55|10696.55|10696.28|10696.28|10696.63|10696.63|10696.28|10696.28|0
1649419230000|2022-04-08 12:00:30|10696.15|10696.15|10696.15|10696.15|10696.15|10696.15|10696.15|10696.15|0
1649419240000|2022-04-08 12:00:40|10695.68|10695.68|10695.68|10695.68|10695.68|10695.68|10695.68|10695.68|0
1649419250000|2022-04-08 12:00:50|10696.66|10696.66|10697.83|10697.83|10697.83|10697.83|10696.66|10696.66|0
1649419260000|2022-04-08 12:01:00|10697.94|10697.94|10697.78|10697.78|10697.94|10697.94|10697.78|10697.78|0
1649419270000|2022-04-08 12:01:10|10697.98|10697.98|10697.98|10697.98|10697.98|10697.98|10697.98|10697.98|0
1649419290000|2022-04-08 12:01:30|10698.45|10698.45|10697.08|10697.08|10698.45|10698.45|10697.08|10697.08|0
1649419310000|2022-04-08 12:01:50|10696.82|10696.82|10696.56|10696.56|10696.82|10696.82|10696.56|10696.56|0
1649419320000|2022-04-08 12:02:00|10696.84|10696.84|10696.66|10696.66|10696.84|10696.84|10696.66|10696.66|0
1649419330000|2022-04-08 12:02:10|10695.71|10695.71|10695.71|10695.71|10695.71|10695.71|10695.71|10695.71|0
1649419340000|2022-04-08 12:02:20|10696.34|10696.34|10696.55|10696.55|10696.55|10696.55|10696.34|10696.34|0
1649419350000|2022-04-08 12:02:30|10696.37|10696.37|10695.98|10695.98|10696.37|10696.37|10695.98|10695.98|0
1649419370000|2022-04-08 12:02:50|10695|10695|10693.05|10693.05|10695|10695|10693.05|10693.05|0
1649419380000|2022-04-08 12:03:00|10694.02|10694.02|10694.02|10694.02|10694.02|10694.02|10694.02|10694.02|0
1649419400000|2022-04-08 12:03:20|10693.81|10693.81|10693.14|10693.14|10693.81|10693.81|10693.14|10693.14|0
1649419410000|2022-04-08 12:03:30|10692.97|10692.97|10693.17|10693.17|10693.17|10693.17|10692.97|10692.97|0
1649419420000|2022-04-08 12:03:40|10693.3|10693.3|10693.17|10693.17|10693.3|10693.3|10693.17|10693.17|0
1649419430000|2022-04-08 12:03:50|10693.58|10693.58|10693.38|10693.38|10693.58|10693.58|10693.38|10693.38|0
1649419440000|2022-04-08 12:04:00|10693.45|10693.45|10693.62|10693.62|10693.62|10693.62|10693.45|10693.45|0
1649419460000|2022-04-08 12:04:20|10693.22|10693.22|10693.22|10693.22|10693.22|10693.22|10693.22|10693.22|0
1649419480000|2022-04-08 12:04:40|10693.07|10693.07|10693.07|10693.07|10693.07|10693.07|10693.07|10693.07|0
1649419500000|2022-04-08 12:05:00|10693.54|10693.54|10693.54|10693.54|10693.54|10693.54|10693.54|10693.54|0
1649419530000|2022-04-08 12:05:30|10693.14|10693.14|10693.14|10693.14|10693.14|10693.14|10693.14|10693.14|0
1649419570000|2022-04-08 12:06:10|10693.62|10693.62|10693.62|10693.62|10693.62|10693.62|10693.62|10693.62|0
1649419590000|2022-04-08 12:06:30|10693.55|10693.55|10693.67|10693.67|10693.67|10693.67|10693.55|10693.55|0
1649419600000|2022-04-08 12:06:40|10693.93|10693.93|10693.93|10693.93|10693.93|10693.93|10693.93|10693.93|0
1649419640000|2022-04-08 12:07:20|10693.76|10693.76|10693.76|10693.76|10693.76|10693.76|10693.76|10693.76|0
1649419720000|2022-04-08 12:08:40|10694.74|10694.74|10695.21|10695.21|10695.21|10695.21|10694.74|10694.74|0
1649419730000|2022-04-08 12:08:50|10694.87|10694.87|10694.87|10694.87|10694.87|10694.87|10694.87|10694.87|0
1649419740000|2022-04-08 12:09:00|10694.47|10694.47|10694.47|10694.47|10694.47|10694.47|10694.47|10694.47|0
1649419760000|2022-04-08 12:09:20|10693.99|10693.99|10694.19|10694.19|10694.19|10694.19|10693.99|10693.99|0
1649419770000|2022-04-08 12:09:30|10694.88|10694.88|10694.88|10694.88|10694.88|10694.88|10694.88|10694.88|0
1649419810000|2022-04-08 12:10:10|10694.19|10694.19|10694.19|10694.19|10694.19|10694.19|10694.19|10694.19|0
1649419840000|2022-04-08 12:10:40|10693.85|10693.85|10693.38|10693.38|10693.85|10693.85|10693.38|10693.38|0
1649419850000|2022-04-08 12:10:50|10692.4|10692.4|10692.4|10692.4|10692.4|10692.4|10692.4|10692.4|0
1649419860000|2022-04-08 12:11:00|10691.93|10691.93|10691.93|10691.93|10691.93|10691.93|10691.93|10691.93|0
1649419870000|2022-04-08 12:11:10|10692.87|10692.87|10692.87|10692.87|10692.87|10692.87|10692.87|10692.87|0
1649419880000|2022-04-08 12:11:20|10693.35|10693.35|10693.27|10693.27|10693.35|10693.35|10693.27|10693.27|0
1649419890000|2022-04-08 12:11:30|10693.19|10693.19|10693.38|10693.38|10693.38|10693.38|10693.19|10693.19|0
1649419910000|2022-04-08 12:11:50|10693.12|10693.12|10693.24|10693.24|10693.24|10693.24|10693.12|10693.12|0
1649419940000|2022-04-08 12:12:20|10693.74|10693.74|10693.85|10693.85|10693.85|10693.85|10693.74|10693.74|0
1649419950000|2022-04-08 12:12:30|10694.33|10694.33|10694.33|10694.33|10694.33|10694.33|10694.33|10694.33|0
1649419960000|2022-04-08 12:12:40|10694.54|10694.54|10694.6|10694.6|10694.6|10694.6|10694.54|10694.54|0
1649419970000|2022-04-08 12:12:50|10694.44|10694.44|10694.64|10694.64|10694.64|10694.64|10694.44|10694.44|0
1649419990000|2022-04-08 12:13:10|10695.16|10695.16|10695.16|10695.16|10695.16|10695.16|10695.16|10695.16|0
1649420010000|2022-04-08 12:13:30|10694.98|10694.98|10694.98|10694.98|10694.98|10694.98|10694.98|10694.98|0
1649420020000|2022-04-08 12:13:40|10695.11|10695.11|10696.08|10696.08|10696.08|10696.08|10695.11|10695.11|0
1649420040000|2022-04-08 12:14:00|10695.88|10695.88|10695.88|10695.88|10695.88|10695.88|10695.88|10695.88|0
1649420050000|2022-04-08 12:14:10|10696.35|10696.35|10696.4|10696.4|10696.4|10696.4|10696.35|10696.35|0
1649420060000|2022-04-08 12:14:20|10696|10696|10696|10696|10696|10696|10696|10696|0
1649420090000|2022-04-08 12:14:50|10695.7|10695.7|10695.57|10695.57|10695.7|10695.7|10695.57|10695.57|0
1649420110000|2022-04-08 12:15:10|10696.54|10696.54|10696.54|10696.54|10696.54|10696.54|10696.54|10696.54|0
1649420130000|2022-04-08 12:15:30|10697.52|10697.52|10699.5|10699.5|10699.5|10699.5|10697.52|10697.52|0
1649420160000|2022-04-08 12:16:00|10699.71|10699.71|10699.92|10699.92|10699.92|10699.92|10699.71|10699.71|0
1649420170000|2022-04-08 12:16:10|10700.9|10700.9|10700.9|10700.9|10700.9|10700.9|10700.9|10700.9|0
1649420190000|2022-04-08 12:16:30|10701.88|10701.88|10702.22|10702.22|10702.22|10702.22|10701.88|10701.88|0
1649420210000|2022-04-08 12:16:50|10702.3|10702.3|10702.3|10702.3|10702.3|10702.3|10702.3|10702.3|0
1649420220000|2022-04-08 12:17:00|10702.5|10702.5|10702.61|10702.61|10702.7|10702.7|10701.94|10701.94|0
1649420230000|2022-04-08 12:17:10|10703.58|10703.58|10703.66|10703.66|10703.66|10703.66|10703.58|10703.58|0
1649420240000|2022-04-08 12:17:20|10704.13|10704.13|10704.61|10704.61|10704.61|10704.61|10704.13|10704.13|0
1649420270000|2022-04-08 12:17:50|10704.77|10704.77|10704.63|10704.63|10704.77|10704.77|10703.7|10703.7|0
1649420290000|2022-04-08 12:18:10|10704.53|10704.53|10704.53|10704.53|10704.53|10704.53|10704.53|10704.53|0
1649420300000|2022-04-08 12:18:20|10704.66|10704.66|10703.83|10703.83|10704.66|10704.66|10703.83|10703.83|0
1649420310000|2022-04-08 12:18:30|10703.57|10703.57|10704.52|10704.52|10704.52|10704.52|10703.57|10703.57|0
1649420330000|2022-04-08 12:18:50|10702.56|10702.56|10702.63|10702.63|10702.63|10702.63|10702.56|10702.56|0
1649420350000|2022-04-08 12:19:10|10702.58|10702.58|10701.61|10701.61|10702.58|10702.58|10701.61|10701.61|0
1649420370000|2022-04-08 12:19:30|10701.72|10701.72|10702.7|10702.7|10702.7|10702.7|10701.72|10701.72|0
1649420400000|2022-04-08 12:20:00|10703.04|10703.04|10703.84|10703.84|10703.84|10703.84|10703.04|10703.04|0
1649420430000|2022-04-08 12:20:30|10703.75|10703.75|10703.75|10703.75|10703.75|10703.75|10703.75|10703.75|0
1649420460000|2022-04-08 12:21:00|10703.88|10703.88|10704.09|10704.09|10704.09|10704.09|10703.88|10703.88|0
1649420480000|2022-04-08 12:21:20|10704.27|10704.27|10704.27|10704.27|10704.27|10704.27|10704.27|10704.27|0
1649420490000|2022-04-08 12:21:30|10704.47|10704.47|10704.57|10704.57|10704.57|10704.57|10704.47|10704.47|0
1649420510000|2022-04-08 12:21:50|10704.18|10704.18|10704.65|10704.65|10704.65|10704.65|10704.18|10704.18|0
1649420520000|2022-04-08 12:22:00|10704.9|10704.9|10704.78|10704.78|10704.9|10704.9|10704.78|10704.78|0
1649420550000|2022-04-08 12:22:30|10704.99|10704.99|10704.78|10704.78|10704.99|10704.99|10704.78|10704.78|0
1649420560000|2022-04-08 12:22:40|10705.12|10705.12|10705.12|10705.12|10705.12|10705.12|10705.12|10705.12|0
1649420570000|2022-04-08 12:22:50|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|0
1649420580000|2022-04-08 12:23:00|10703.77|10703.77|10703.64|10703.64|10703.77|10703.77|10703.64|10703.64|0
1649420590000|2022-04-08 12:23:10|10703.89|10703.89|10703.68|10703.68|10703.94|10703.94|10703.68|10703.68|0
1649420600000|2022-04-08 12:23:20|10702.99|10702.99|10703.34|10703.34|10703.34|10703.34|10702.99|10702.99|0
1649420630000|2022-04-08 12:23:50|10703.81|10703.81|10703.81|10703.81|10703.81|10703.81|10703.81|10703.81|0
1649420640000|2022-04-08 12:24:00|10701.86|10701.86|10701.86|10701.86|10701.86|10701.86|10701.86|10701.86|0
1649420670000|2022-04-08 12:24:30|10702.07|10702.07|10702.07|10702.07|10702.07|10702.07|10702.07|10702.07|0
1649420680000|2022-04-08 12:24:40|10701.86|10701.86|10701.86|10701.86|10701.86|10701.86|10701.86|10701.86|0
1649420720000|2022-04-08 12:25:20|10701.97|10701.97|10701.97|10701.97|10701.97|10701.97|10701.97|10701.97|0
1649420790000|2022-04-08 12:26:30|10702.04|10702.04|10702.04|10702.04|10702.04|10702.04|10702.04|10702.04|0
1649420800000|2022-04-08 12:26:40|10701.57|10701.57|10701.57|10701.57|10701.57|10701.57|10701.57|10701.57|0
1649420810000|2022-04-08 12:26:50|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|0
1649420830000|2022-04-08 12:27:10|10701.7|10701.7|10701.7|10701.7|10701.7|10701.7|10701.7|10701.7|0
1649420840000|2022-04-08 12:27:20|10702.1|10702.1|10702.1|10702.1|10702.1|10702.1|10702.1|10702.1|0
1649420850000|2022-04-08 12:27:30|10702.57|10702.57|10702.57|10702.57|10702.57|10702.57|10702.57|10702.57|0
1649420880000|2022-04-08 12:28:00|10702.1|10702.1|10702.1|10702.1|10702.1|10702.1|10702.1|10702.1|0
1649420950000|2022-04-08 12:29:10|10703.08|10703.08|10703.14|10703.14|10703.14|10703.14|10703.08|10703.08|0
1649420960000|2022-04-08 12:29:20|10703.62|10703.62|10703.62|10703.62|10703.62|10703.62|10703.62|10703.62|0
1649420990000|2022-04-08 12:29:50|10702.67|10702.67|10702.57|10702.57|10702.76|10702.76|10702.57|10702.57|0
1649421000000|2022-04-08 12:30:00|10703.55|10703.55|10703.55|10703.55|10703.55|10703.55|10703.55|10703.55|0
1649421010000|2022-04-08 12:30:10|10704.5|10704.5|10704.5|10704.5|10704.5|10704.5|10704.5|10704.5|0
1649421020000|2022-04-08 12:30:20|10704.36|10704.36|10704.56|10704.56|10704.56|10704.56|10704.16|10704.16|0
1649421030000|2022-04-08 12:30:30|10705.53|10705.53|10706.35|10706.35|10706.35|10706.35|10705.53|10705.53|0
1649421040000|2022-04-08 12:30:40|10706.05|10706.05|10705.48|10705.48|10706.05|10706.05|10705.48|10705.48|0
1649421050000|2022-04-08 12:30:50|10705.87|10705.87|10705.63|10705.63|10705.87|10705.87|10705.63|10705.63|0
1649421060000|2022-04-08 12:31:00|10705.42|10705.42|10705.63|10705.63|10705.63|10705.63|10705.42|10705.42|0
1649421070000|2022-04-08 12:31:10|10705.42|10705.42|10705.07|10705.07|10705.42|10705.42|10705.07|10705.07|0
1649421080000|2022-04-08 12:31:20|10706.05|10706.05|10706.65|10706.65|10706.65|10706.65|10706.05|10706.05|0
1649421100000|2022-04-08 12:31:40|10706.73|10706.73|10707.78|10707.78|10707.86|10707.86|10706.73|10706.73|0
1649421110000|2022-04-08 12:31:50|10707.85|10707.85|10707.85|10707.85|10707.85|10707.85|10707.85|10707.85|0
1649421120000|2022-04-08 12:32:00|10706.87|10706.87|10706.67|10706.67|10706.87|10706.87|10706.67|10706.67|0
1649421160000|2022-04-08 12:32:40|10706.16|10706.16|10706.09|10706.09|10706.57|10706.57|10706.09|10706.09|0
1649421170000|2022-04-08 12:32:50|10706.44|10706.44|10706.44|10706.44|10706.44|10706.44|10706.44|10706.44|0
1649421180000|2022-04-08 12:33:00|10707.42|10707.42|10707.42|10707.42|10707.89|10707.89|10707.42|10707.42|0
1649421200000|2022-04-08 12:33:20|10707.27|10707.27|10707.42|10707.42|10707.42|10707.42|10707.27|10707.27|0
1649421210000|2022-04-08 12:33:30|10707.21|10707.21|10707.21|10707.21|10707.21|10707.21|10707.21|10707.21|0
1649421220000|2022-04-08 12:33:40|10706.74|10706.74|10706.74|10706.74|10706.74|10706.74|10706.74|10706.74|0
1649421230000|2022-04-08 12:33:50|10706.34|10706.34|10706.88|10706.88|10706.88|10706.88|10706.19|10706.19|0
1649421240000|2022-04-08 12:34:00|10707.86|10707.86|10707.86|10707.86|10707.86|10707.86|10707.86|10707.86|0
1649421250000|2022-04-08 12:34:10|10708.33|10708.33|10708.75|10708.75|10709.1|10709.1|10708.33|10708.33|0
1649421270000|2022-04-08 12:34:30|10708.62|10708.62|10708.62|10708.62|10708.62|10708.62|10708.62|10708.62|0
1649421290000|2022-04-08 12:34:50|10708.15|10708.15|10708.15|10708.15|10708.15|10708.15|10708.15|10708.15|0
1649421300000|2022-04-08 12:35:00|10707.17|10707.17|10707.17|10707.17|10707.17|10707.17|10707.17|10707.17|0
1649421310000|2022-04-08 12:35:10|10708.15|10708.15|10708.15|10708.15|10708.15|10708.15|10708.15|10708.15|0
1649421320000|2022-04-08 12:35:20|10708.07|10708.07|10708.54|10708.54|10708.54|10708.54|10708.07|10708.07|0
1649421340000|2022-04-08 12:35:40|10708.69|10708.69|10708.69|10708.69|10708.69|10708.69|10708.69|10708.69|0
1649421350000|2022-04-08 12:35:50|10708.84|10708.84|10708.66|10708.66|10709.64|10709.64|10708.66|10708.66|0
1649421360000|2022-04-08 12:36:00|10707.68|10707.68|10707.68|10707.68|10707.68|10707.68|10707.68|10707.68|0
1649421370000|2022-04-08 12:36:10|10707.08|10707.08|10707.08|10707.08|10707.08|10707.08|10707.08|10707.08|0
1649421380000|2022-04-08 12:36:20|10706.1|10706.1|10706.1|10706.1|10706.1|10706.1|10706.1|10706.1|0
1649421390000|2022-04-08 12:36:30|10705.63|10705.63|10705.7|10705.7|10705.7|10705.7|10705.23|10705.23|0
1649421400000|2022-04-08 12:36:40|10705.6|10705.6|10705.6|10705.6|10705.6|10705.6|10705.6|10705.6|0
1649421410000|2022-04-08 12:36:50|10705.5|10705.5|10705.11|10705.11|10705.5|10705.5|10705.11|10705.11|0
1649421430000|2022-04-08 12:37:10|10705.22|10705.22|10705.61|10705.61|10705.61|10705.61|10705.11|10705.11|0
1649421440000|2022-04-08 12:37:20|10705.7|10705.7|10705.23|10705.23|10705.7|10705.7|10705.23|10705.23|0
1649421450000|2022-04-08 12:37:30|10705.38|10705.38|10705.85|10705.85|10705.85|10705.85|10705.38|10705.38|0
1649421490000|2022-04-08 12:38:10|10706.06|10706.06|10706.06|10706.06|10706.06|10706.06|10706.06|10706.06|0
1649421520000|2022-04-08 12:38:40|10705.87|10705.87|10704.79|10704.79|10705.87|10705.87|10704.79|10704.79|0
1649421530000|2022-04-08 12:38:50|10704.58|10704.58|10704.35|10704.35|10704.78|10704.78|10704.35|10704.35|0
1649421540000|2022-04-08 12:39:00|10704.09|10704.09|10704.19|10704.19|10704.19|10704.19|10704.09|10704.09|0
1649421580000|2022-04-08 12:39:40|10704.31|10704.31|10704.06|10704.06|10704.31|10704.31|10704.06|10704.06|0
1649421590000|2022-04-08 12:39:50|10703.85|10703.85|10703.98|10703.98|10704.1|10704.1|10703.85|10703.85|0
1649421600000|2022-04-08 12:40:00|10703|10703|10701.87|10701.87|10703|10703|10701.87|10701.87|0
1649421610000|2022-04-08 12:40:10|10702.07|10702.07|10701.87|10701.87|10702.07|10702.07|10701.87|10701.87|0
1649421620000|2022-04-08 12:40:20|10701.39|10701.39|10699.98|10699.98|10701.39|10701.39|10699.98|10699.98|0
1649421630000|2022-04-08 12:40:30|10699.87|10699.87|10698.58|10698.58|10700.53|10700.53|10698.58|10698.58|0
1649421640000|2022-04-08 12:40:40|10699.56|10699.56|10699.49|10699.49|10699.6|10699.6|10699.49|10699.49|0
1649421650000|2022-04-08 12:40:50|10699.37|10699.37|10699.37|10699.37|10699.37|10699.37|10699.37|10699.37|0
1649421660000|2022-04-08 12:41:00|10699.25|10699.25|10699.25|10699.25|10699.25|10699.25|10699.25|10699.25|0
1649421670000|2022-04-08 12:41:10|10699.13|10699.13|10699.37|10699.37|10699.37|10699.37|10699.13|10699.13|0
1649421680000|2022-04-08 12:41:20|10699.23|10699.23|10699.23|10699.23|10699.23|10699.23|10699.23|10699.23|0
1649421690000|2022-04-08 12:41:30|10698.25|10698.25|10698.25|10698.25|10698.25|10698.25|10698.25|10698.25|0
1649421700000|2022-04-08 12:41:40|10698.35|10698.35|10698.35|10698.35|10698.35|10698.35|10698.35|10698.35|0
1649421720000|2022-04-08 12:42:00|10698.22|10698.22|10699.25|10699.25|10699.45|10699.45|10698.22|10698.22|0
1649421730000|2022-04-08 12:42:10|10699.15|10699.15|10699.15|10699.15|10699.15|10699.15|10699.15|10699.15|0
1649421740000|2022-04-08 12:42:20|10698.68|10698.68|10698.68|10698.68|10698.68|10698.68|10698.68|10698.68|0
1649421760000|2022-04-08 12:42:40|10698.79|10698.79|10698.79|10698.79|10698.79|10698.79|10698.79|10698.79|0
1649421780000|2022-04-08 12:43:00|10698.96|10698.96|10699.48|10699.48|10699.48|10699.48|10698.79|10698.79|0
1649421790000|2022-04-08 12:43:10|10699.58|10699.58|10699.58|10699.58|10699.58|10699.58|10699.58|10699.58|0
1649421800000|2022-04-08 12:43:20|10700.05|10700.05|10700.35|10700.35|10700.74|10700.74|10700.05|10700.05|0
1649421820000|2022-04-08 12:43:40|10700.69|10700.69|10700.69|10700.69|10700.69|10700.69|10700.69|10700.69|0
1649421850000|2022-04-08 12:44:10|10700.22|10700.22|10699.81|10699.81|10700.22|10700.22|10699.61|10699.61|0
1649421860000|2022-04-08 12:44:20|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|0
1649421880000|2022-04-08 12:44:40|10699.81|10699.81|10699.61|10699.61|10699.81|10699.81|10699.61|10699.61|0
1649421890000|2022-04-08 12:44:50|10699.73|10699.73|10700.09|10700.09|10700.09|10700.09|10699.73|10699.73|0
1649421930000|2022-04-08 12:45:30|10699.99|10699.99|10699.99|10699.99|10699.99|10699.99|10699.99|10699.99|0
1649421950000|2022-04-08 12:45:50|10699.86|10699.86|10699.86|10699.86|10699.86|10699.86|10699.86|10699.86|0
1649421960000|2022-04-08 12:46:00|10699.66|10699.66|10699.66|10699.66|10699.66|10699.66|10699.66|10699.66|0
1649421970000|2022-04-08 12:46:10|10698.71|10698.71|10698.71|10698.71|10698.71|10698.71|10698.71|10698.71|0
1649421980000|2022-04-08 12:46:20|10697.73|10697.73|10697.73|10697.73|10697.73|10697.73|10697.73|10697.73|0
1649422000000|2022-04-08 12:46:40|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|0
1649422010000|2022-04-08 12:46:50|10698.28|10698.28|10698.18|10698.18|10698.28|10698.28|10698.18|10698.18|0
1649422020000|2022-04-08 12:47:00|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|0
1649422030000|2022-04-08 12:47:10|10698.24|10698.24|10698.24|10698.24|10698.24|10698.24|10698.24|10698.24|0
1649422040000|2022-04-08 12:47:20|10698.58|10698.58|10698.58|10698.58|10698.58|10698.58|10698.58|10698.58|0
1649422050000|2022-04-08 12:47:30|10698.93|10698.93|10698.93|10698.93|10698.93|10698.93|10698.93|10698.93|0
1649422080000|2022-04-08 12:48:00|10698.73|10698.73|10698.73|10698.73|10698.73|10698.73|10698.73|10698.73|0
1649422090000|2022-04-08 12:48:10|10699.2|10699.2|10699.3|10699.3|10699.3|10699.3|10699.2|10699.2|0
1649422100000|2022-04-08 12:48:20|10698.83|10698.83|10698.83|10698.83|10698.83|10698.83|10698.83|10698.83|0
1649422120000|2022-04-08 12:48:40|10699.17|10699.17|10699.17|10699.17|10699.17|10699.17|10699.17|10699.17|0
1649422160000|2022-04-08 12:49:20|10699.31|10699.31|10699|10699|10699.36|10699.36|10698.89|10698.89|0
1649422170000|2022-04-08 12:49:30|10698.53|10698.53|10698.53|10698.53|10698.53|10698.53|10698.53|10698.53|0
1649422180000|2022-04-08 12:49:40|10698.05|10698.05|10699.03|10699.03|10700.01|10700.01|10698.05|10698.05|0
1649422190000|2022-04-08 12:49:50|10698.05|10698.05|10698.05|10698.05|10698.05|10698.05|10698.05|10698.05|0
1649422200000|2022-04-08 12:50:00|10697.94|10697.94|10697.52|10697.52|10697.94|10697.94|10697.52|10697.52|0
1649422210000|2022-04-08 12:50:10|10697.41|10697.41|10697.41|10697.41|10697.41|10697.41|10697.41|10697.41|0
1649422220000|2022-04-08 12:50:20|10696.77|10696.77|10696.03|10696.03|10696.77|10696.77|10696.03|10696.03|0
1649422240000|2022-04-08 12:50:40|10696.45|10696.45|10696.45|10696.45|10696.45|10696.45|10696.45|10696.45|0
1649422250000|2022-04-08 12:50:50|10696.24|10696.24|10696.24|10696.24|10696.24|10696.24|10696.24|10696.24|0
1649422260000|2022-04-08 12:51:00|10696.45|10696.45|10696.31|10696.31|10696.45|10696.45|10696.31|10696.31|0
1649422270000|2022-04-08 12:51:10|10696.71|10696.71|10696.71|10696.71|10696.71|10696.71|10696.71|10696.71|0
1649422290000|2022-04-08 12:51:30|10696.92|10696.92|10695.83|10695.83|10696.92|10696.92|10695.83|10695.83|0
1649422310000|2022-04-08 12:51:50|10695.71|10695.71|10695.71|10695.71|10695.71|10695.71|10695.71|10695.71|0
1649422360000|2022-04-08 12:52:40|10695.84|10695.84|10695.41|10695.41|10695.84|10695.84|10695.41|10695.41|0
1649422370000|2022-04-08 12:52:50|10695.76|10695.76|10696.18|10696.18|10696.18|10696.18|10695.76|10695.76|0
1649422390000|2022-04-08 12:53:10|10695.95|10695.95|10695.95|10695.95|10695.95|10695.95|10695.95|10695.95|0
1649422400000|2022-04-08 12:53:20|10695.44|10695.44|10694.94|10694.94|10695.44|10695.44|10694.94|10694.94|0
1649422440000|2022-04-08 12:54:00|10694.88|10694.88|10694.76|10694.76|10694.88|10694.88|10694.76|10694.76|0
1649422480000|2022-04-08 12:54:40|10695.24|10695.24|10695.36|10695.36|10695.36|10695.36|10695.24|10695.24|0
1649422490000|2022-04-08 12:54:50|10695.43|10695.43|10695.56|10695.56|10695.56|10695.56|10695.43|10695.43|0
1649422500000|2022-04-08 12:55:00|10695.4|10695.4|10695.17|10695.17|10695.4|10695.4|10695.17|10695.17|0
1649422520000|2022-04-08 12:55:20|10695.05|10695.05|10695.17|10695.17|10695.17|10695.17|10695.05|10695.05|0
1649422540000|2022-04-08 12:55:40|10695.64|10695.64|10695.52|10695.52|10695.64|10695.64|10695.52|10695.52|0
1649422550000|2022-04-08 12:55:50|10694.55|10694.55|10694.43|10694.43|10694.55|10694.55|10694.43|10694.43|0
1649422570000|2022-04-08 12:56:10|10694.55|10694.55|10694.66|10694.66|10694.66|10694.66|10694.55|10694.55|0
1649422590000|2022-04-08 12:56:30|10695.64|10695.64|10696.92|10696.92|10697.09|10697.09|10695.64|10695.64|0
1649422610000|2022-04-08 12:56:50|10697.09|10697.09|10697.09|10697.09|10697.09|10697.09|10697.09|10697.09|0
1649422630000|2022-04-08 12:57:10|10698.07|10698.07|10698.54|10698.54|10698.54|10698.54|10698.07|10698.07|0
1649422640000|2022-04-08 12:57:20|10699.52|10699.52|10699.52|10699.52|10699.52|10699.52|10699.52|10699.52|0
1649422650000|2022-04-08 12:57:30|10698.54|10698.54|10698.54|10698.54|10698.54|10698.54|10698.54|10698.54|0
1649422660000|2022-04-08 12:57:40|10698.77|10698.77|10699.08|10699.08|10699.08|10699.08|10698.77|10698.77|0
1649422670000|2022-04-08 12:57:50|10699.22|10699.22|10699.22|10699.22|10699.22|10699.22|10699.22|10699.22|0
1649422680000|2022-04-08 12:58:00|10699.06|10699.06|10699.06|10699.06|10699.06|10699.06|10699.06|10699.06|0
1649422690000|2022-04-08 12:58:10|10698.85|10698.85|10699.16|10699.16|10699.16|10699.16|10698.85|10698.85|0
1649422710000|2022-04-08 12:58:30|10699.42|10699.42|10699.42|10699.42|10699.42|10699.42|10699.42|10699.42|0
1649422720000|2022-04-08 12:58:40|10697.54|10697.54|10695.45|10695.45|10697.54|10697.54|10695.45|10695.45|0
1649422730000|2022-04-08 12:58:50|10695.66|10695.66|10695.51|10695.51|10695.66|10695.66|10695.27|10695.27|0
1649422740000|2022-04-08 12:59:00|10695.55|10695.55|10696.06|10696.06|10697.51|10697.51|10695.55|10695.55|0
1649422750000|2022-04-08 12:59:10|10695.63|10695.63|10695.63|10695.63|10695.63|10695.63|10695.63|10695.63|0
1649422760000|2022-04-08 12:59:20|10695.82|10695.82|10695.82|10695.82|10695.82|10695.82|10695.82|10695.82|0
1649422790000|2022-04-08 12:59:50|10695.86|10695.86|10695.86|10695.86|10695.86|10695.86|10695.86|10695.86|0
1649422800000|2022-04-08 13:00:00|10695.6|10695.6|10695.6|10695.6|10695.6|10695.6|10695.6|10695.6|0
1649422820000|2022-04-08 13:00:20|10694.62|10694.62|10694.92|10694.92|10694.92|10694.92|10694.62|10694.62|0
1649422830000|2022-04-08 13:00:30|10695.27|10695.27|10695.27|10695.27|10695.27|10695.27|10695.27|10695.27|0
1649422840000|2022-04-08 13:00:40|10694.58|10694.58|10693.54|10693.54|10694.58|10694.58|10693.54|10693.54|0
1649422850000|2022-04-08 13:00:50|10693.15|10693.15|10692.48|10692.48|10693.38|10693.38|10692.48|10692.48|0
1649422860000|2022-04-08 13:01:00|10692.32|10692.32|10692.32|10692.32|10692.32|10692.32|10692.32|10692.32|0
1649422870000|2022-04-08 13:01:10|10692.18|10692.18|10691.16|10691.16|10692.18|10692.18|10691.16|10691.16|0
1649422890000|2022-04-08 13:01:30|10691.26|10691.26|10690.79|10690.79|10691.26|10691.26|10690.79|10690.79|0
1649422910000|2022-04-08 13:01:50|10690.1|10690.1|10690.1|10690.1|10690.1|10690.1|10690.1|10690.1|0
1649422950000|2022-04-08 13:02:30|10689.98|10689.98|10689.78|10689.78|10689.98|10689.98|10689.78|10689.78|0
1649422960000|2022-04-08 13:02:40|10689.99|10689.99|10690.29|10690.29|10690.33|10690.33|10689.99|10689.99|0
1649422970000|2022-04-08 13:02:50|10692.27|10692.27|10693.74|10693.74|10694.08|10694.08|10692.27|10692.27|0
1649422980000|2022-04-08 13:03:00|10693.54|10693.54|10693.86|10693.86|10693.86|10693.86|10693.54|10693.54|0
1649422990000|2022-04-08 13:03:10|10693.63|10693.63|10693.63|10693.63|10693.63|10693.63|10693.63|10693.63|0
1649423020000|2022-04-08 13:03:40|10693.45|10693.45|10693.45|10693.45|10693.45|10693.45|10693.45|10693.45|0
1649423030000|2022-04-08 13:03:50|10693.5|10693.5|10693.7|10693.7|10693.7|10693.7|10693.5|10693.5|0
1649423040000|2022-04-08 13:04:00|10693.23|10693.23|10692.88|10692.88|10693.23|10693.23|10692.88|10692.88|0
1649423050000|2022-04-08 13:04:10|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|0
1649423060000|2022-04-08 13:04:20|10692.56|10692.56|10692.56|10692.56|10692.56|10692.56|10692.56|10692.56|0
1649423070000|2022-04-08 13:04:30|10692.49|10692.49|10692.49|10692.49|10692.49|10692.49|10692.49|10692.49|0
1649423080000|2022-04-08 13:04:40|10692.38|10692.38|10692.38|10692.38|10692.38|10692.38|10692.38|10692.38|0
1649423090000|2022-04-08 13:04:50|10692.25|10692.25|10689.9|10689.9|10692.25|10692.25|10689.9|10689.9|0
1649423100000|2022-04-08 13:05:00|10688.95|10688.95|10688.61|10688.61|10688.95|10688.95|10688.55|10688.55|0
1649423110000|2022-04-08 13:05:10|10688.21|10688.21|10688.21|10688.21|10688.21|10688.21|10688.21|10688.21|0
1649423120000|2022-04-08 13:05:20|10688.03|10688.03|10687.26|10687.26|10688.03|10688.03|10687.26|10687.26|0
1649423130000|2022-04-08 13:05:30|10687.11|10687.11|10687.11|10687.11|10687.11|10687.11|10687.11|10687.11|0
1649423150000|2022-04-08 13:05:50|10686.42|10686.42|10686.42|10686.42|10686.42|10686.42|10686.42|10686.42|0
1649423180000|2022-04-08 13:06:20|10686.55|10686.55|10686.55|10686.55|10686.68|10686.68|10686.55|10686.55|0
1649423210000|2022-04-08 13:06:50|10686.35|10686.35|10686.35|10686.35|10686.35|10686.35|10686.35|10686.35|0
1649423220000|2022-04-08 13:07:00|10686.53|10686.53|10686.53|10686.53|10686.53|10686.53|10686.53|10686.53|0
1649423230000|2022-04-08 13:07:10|10686.58|10686.58|10685.66|10685.66|10686.58|10686.58|10685.66|10685.66|0
1649423240000|2022-04-08 13:07:20|10685.18|10685.18|10684.84|10684.84|10685.18|10685.18|10684.84|10684.84|0
1649423260000|2022-04-08 13:07:40|10684.7|10684.7|10684.7|10684.7|10684.7|10684.7|10684.7|10684.7|0
1649423280000|2022-04-08 13:08:00|10684.35|10684.35|10684.35|10684.35|10684.35|10684.35|10684.35|10684.35|0
1649423300000|2022-04-08 13:08:20|10685.33|10685.33|10686.02|10686.02|10686.02|10686.02|10685.33|10685.33|0
1649423310000|2022-04-08 13:08:30|10685.68|10685.68|10685.68|10685.68|10685.68|10685.68|10685.68|10685.68|0
1649423320000|2022-04-08 13:08:40|10685.33|10685.33|10684.64|10684.64|10685.33|10685.33|10684.64|10684.64|0
1649423340000|2022-04-08 13:09:00|10684.76|10684.76|10684.76|10684.76|10684.76|10684.76|10684.76|10684.76|0
1649423370000|2022-04-08 13:09:30|10684.69|10684.69|10684.35|10684.35|10684.69|10684.69|10684.35|10684.35|0
1649423400000|2022-04-08 13:10:00|10684.53|10684.53|10684.45|10684.45|10684.53|10684.53|10684.45|10684.45|0
1649423410000|2022-04-08 13:10:10|10684.05|10684.05|10682.39|10682.39|10684.05|10684.05|10682|10682|0
1649423420000|2022-04-08 13:10:20|10682.58|10682.58|10682.31|10682.31|10682.77|10682.77|10682.31|10682.31|0
1649423430000|2022-04-08 13:10:30|10681.96|10681.96|10681.96|10681.96|10681.96|10681.96|10681.96|10681.96|0
1649423440000|2022-04-08 13:10:40|10682.94|10682.94|10683.16|10683.16|10683.63|10683.63|10682.94|10682.94|0
1649423450000|2022-04-08 13:10:50|10682.81|10682.81|10682.51|10682.51|10682.81|10682.81|10682.21|10682.21|0
1649423460000|2022-04-08 13:11:00|10682.62|10682.62|10682.62|10682.62|10682.62|10682.62|10682.62|10682.62|0
1649423480000|2022-04-08 13:11:20|10682.12|10682.12|10682.59|10682.59|10682.59|10682.59|10682.12|10682.12|0
1649423490000|2022-04-08 13:11:30|10683.28|10683.28|10683.28|10683.28|10683.28|10683.28|10683.28|10683.28|0
1649423500000|2022-04-08 13:11:40|10683.62|10683.62|10683.93|10683.93|10683.93|10683.93|10683.62|10683.62|0
1649423520000|2022-04-08 13:12:00|10684.04|10684.04|10684.04|10684.04|10684.04|10684.04|10684.04|10684.04|0
1649423530000|2022-04-08 13:12:10|10683.84|10683.84|10682.86|10682.86|10683.84|10683.84|10682.86|10682.86|0
1649423540000|2022-04-08 13:12:20|10682.39|10682.39|10683.37|10683.37|10683.37|10683.37|10682.39|10682.39|0
1649423570000|2022-04-08 13:12:50|10683.76|10683.76|10685.33|10685.33|10685.33|10685.33|10683.76|10683.76|0
1649423580000|2022-04-08 13:13:00|10685.07|10685.07|10685.42|10685.42|10685.42|10685.42|10685.07|10685.07|0
1649423590000|2022-04-08 13:13:10|10685.89|10685.89|10685.89|10685.89|10685.89|10685.89|10685.89|10685.89|0
1649423600000|2022-04-08 13:13:20|10685.59|10685.59|10685.52|10685.52|10685.59|10685.59|10685.52|10685.52|0
1649423610000|2022-04-08 13:13:30|10686.5|10686.5|10687.65|10687.65|10687.65|10687.65|10686.5|10686.5|0
1649423620000|2022-04-08 13:13:40|10687.78|10687.78|10687.78|10687.78|10687.78|10687.78|10687.78|10687.78|0
1649423630000|2022-04-08 13:13:50|10687.87|10687.87|10687.61|10687.61|10687.87|10687.87|10687.61|10687.61|0
1649423640000|2022-04-08 13:14:00|10688.08|10688.08|10688.49|10688.49|10688.49|10688.49|10688.08|10688.08|0
1649423650000|2022-04-08 13:14:10|10688.08|10688.08|10688.16|10688.16|10688.39|10688.39|10688.08|10688.08|0
1649423660000|2022-04-08 13:14:20|10687.96|10687.96|10687.96|10687.96|10687.96|10687.96|10687.96|10687.96|0
1649423690000|2022-04-08 13:14:50|10688.1|10688.1|10687.41|10687.41|10688.1|10688.1|10687.41|10687.41|0
1649423700000|2022-04-08 13:15:00|10687.52|10687.52|10687.52|10687.52|10687.52|10687.52|10687.52|10687.52|0
1649423710000|2022-04-08 13:15:10|10687.39|10687.39|10688.68|10688.68|10688.68|10688.68|10687.39|10687.39|0
1649423720000|2022-04-08 13:15:20|10690|10690|10690.7|10690.7|10691.1|10691.1|10690|10690|0
1649423730000|2022-04-08 13:15:30|10690.83|10690.83|10690.83|10690.83|10690.83|10690.83|10690.83|10690.83|0
1649423740000|2022-04-08 13:15:40|10690.9|10690.9|10690.9|10690.9|10690.9|10690.9|10690.9|10690.9|0
1649423750000|2022-04-08 13:15:50|10691.25|10691.25|10691.25|10691.25|10691.25|10691.25|10691.11|10691.11|0
1649423780000|2022-04-08 13:16:20|10691.32|10691.32|10693.68|10693.68|10693.68|10693.68|10691.32|10691.32|0
1649423790000|2022-04-08 13:16:30|10694.03|10694.03|10694.03|10694.03|10694.03|10694.03|10694.03|10694.03|0
1649423800000|2022-04-08 13:16:40|10694.23|10694.23|10694.23|10694.23|10694.23|10694.23|10694.23|10694.23|0
1649423820000|2022-04-08 13:17:00|10695.21|10695.21|10695.9|10695.9|10696.24|10696.24|10695.21|10695.21|0
1649423900000|2022-04-08 13:18:20|10696.88|10696.88|10696.88|10696.88|10696.88|10696.88|10696.88|10696.88|0
1649423920000|2022-04-08 13:18:40|10697.85|10697.85|10698.67|10698.67|10698.88|10698.88|10697.85|10697.85|0
1649423950000|2022-04-08 13:19:10|10699.14|10699.14|10697.77|10697.77|10699.14|10699.14|10697.77|10697.77|0
1649423970000|2022-04-08 13:19:30|10698.11|10698.11|10698.11|10698.11|10698.11|10698.11|10698.11|10698.11|0
1649423980000|2022-04-08 13:19:40|10698.35|10698.35|10698.35|10698.35|10698.35|10698.35|10698.35|10698.35|0
1649424000000|2022-04-08 13:20:00|10698.19|10698.19|10698.11|10698.11|10698.19|10698.19|10698.11|10698.11|0
1649424010000|2022-04-08 13:20:10|10697.72|10697.72|10698.23|10698.23|10698.23|10698.23|10696.74|10696.74|0
1649424020000|2022-04-08 13:20:20|10698.08|10698.08|10698.01|10698.01|10698.08|10698.08|10697.95|10697.95|0
1649424040000|2022-04-08 13:20:40|10698.11|10698.11|10698.11|10698.11|10698.11|10698.11|10698.11|10698.11|0
1649424060000|2022-04-08 13:21:00|10697.14|10697.14|10696.66|10696.66|10697.14|10697.14|10696.66|10696.66|0
1649424070000|2022-04-08 13:21:10|10697.01|10697.01|10697.01|10697.01|10697.01|10697.01|10697.01|10697.01|0
1649424080000|2022-04-08 13:21:20|10697.12|10697.12|10697.12|10697.12|10697.12|10697.12|10697.12|10697.12|0
1649424100000|2022-04-08 13:21:40|10696.78|10696.78|10696.78|10696.78|10696.78|10696.78|10696.78|10696.78|0
1649424110000|2022-04-08 13:21:50|10697.75|10697.75|10698.84|10698.84|10698.84|10698.84|10697.75|10697.75|0
1649424120000|2022-04-08 13:22:00|10697.86|10697.86|10697.29|10697.29|10697.86|10697.86|10696.89|10696.89|0
1649424130000|2022-04-08 13:22:10|10697.07|10697.07|10697.07|10697.07|10697.29|10697.29|10697.07|10697.07|0
1649424140000|2022-04-08 13:22:20|10697.47|10697.47|10697.87|10697.87|10697.87|10697.87|10697.47|10697.47|0
1649424150000|2022-04-08 13:22:30|10698.27|10698.27|10699.24|10699.24|10699.24|10699.24|10698.27|10698.27|0
1649424160000|2022-04-08 13:22:40|10699.59|10699.59|10699.59|10699.59|10699.59|10699.59|10699.59|10699.59|0
1649424180000|2022-04-08 13:23:00|10699.09|10699.09|10698.88|10698.88|10699.09|10699.09|10698.88|10698.88|0
1649424190000|2022-04-08 13:23:10|10698.09|10698.09|10698.09|10698.09|10698.09|10698.09|10698.09|10698.09|0
1649424210000|2022-04-08 13:23:30|10697.4|10697.4|10696.78|10696.78|10697.4|10697.4|10696.71|10696.71|0
1649424220000|2022-04-08 13:23:40|10695.81|10695.81|10695.81|10695.81|10695.81|10695.81|10695.81|10695.81|0
1649424230000|2022-04-08 13:23:50|10695.41|10695.41|10695.41|10695.41|10695.41|10695.41|10695.41|10695.41|0
1649424240000|2022-04-08 13:24:00|10695.81|10695.81|10695.81|10695.81|10695.81|10695.81|10695.81|10695.81|0
1649424250000|2022-04-08 13:24:10|10695.97|10695.97|10695.97|10695.97|10695.97|10695.97|10695.97|10695.97|0
1649424300000|2022-04-08 13:25:00|10695.79|10695.79|10695.93|10695.93|10695.93|10695.93|10695.79|10695.79|0
1649424320000|2022-04-08 13:25:20|10696.91|10696.91|10696.91|10696.91|10696.91|10696.91|10696.91|10696.91|0
1649424330000|2022-04-08 13:25:30|10697.88|10697.88|10698.15|10698.15|10698.7|10698.7|10697.88|10697.88|0
1649424340000|2022-04-08 13:25:40|10697.68|10697.68|10698.59|10698.59|10698.65|10698.65|10697.68|10697.68|0
1649424350000|2022-04-08 13:25:50|10699.06|10699.06|10698.08|10698.08|10699.06|10699.06|10698.08|10698.08|0
1649424360000|2022-04-08 13:26:00|10697.11|10697.11|10694.65|10694.65|10697.11|10697.11|10694.65|10694.65|0
1649424380000|2022-04-08 13:26:20|10694.53|10694.53|10695.47|10695.47|10695.47|10695.47|10694.53|10694.53|0
1649424390000|2022-04-08 13:26:30|10695.36|10695.36|10695.37|10695.37|10695.47|10695.47|10695.36|10695.36|0
1649424400000|2022-04-08 13:26:40|10695.72|10695.72|10695.92|10695.92|10695.92|10695.92|10695.72|10695.72|0
1649424440000|2022-04-08 13:27:20|10695.72|10695.72|10695.72|10695.72|10695.72|10695.72|10695.72|10695.72|0
1649424460000|2022-04-08 13:27:40|10695.64|10695.64|10695.64|10695.64|10695.64|10695.64|10695.64|10695.64|0
1649424480000|2022-04-08 13:28:00|10695.29|10695.29|10693.96|10693.96|10695.29|10695.29|10693.61|10693.61|0
1649424500000|2022-04-08 13:28:20|10693.49|10693.49|10693.49|10693.49|10693.49|10693.49|10693.49|10693.49|0
1649424530000|2022-04-08 13:28:50|10693.33|10693.33|10692.25|10692.25|10693.33|10693.33|10692.25|10692.25|0
1649424540000|2022-04-08 13:29:00|10691.9|10691.9|10691.8|10691.8|10691.9|10691.9|10691.8|10691.8|0
1649424550000|2022-04-08 13:29:10|10690.83|10690.83|10691.13|10691.13|10691.13|10691.13|10690.83|10690.83|0
1649424560000|2022-04-08 13:29:20|10690.71|10690.71|10689.13|10689.13|10690.71|10690.71|10689.13|10689.13|0
1649424570000|2022-04-08 13:29:30|10689.55|10689.55|10686.13|10686.13|10689.55|10689.55|10686.13|10686.13|0
1649424580000|2022-04-08 13:29:40|10685.97|10685.97|10685.97|10685.97|10685.97|10685.97|10685.97|10685.97|0
1649424590000|2022-04-08 13:29:50|10685.84|10685.84|10681.88|10681.88|10685.84|10685.84|10681.88|10681.88|0
1649424600000|2022-04-08 13:30:00|10679.96|10679.96|10673.52|10673.52|10680.36|10680.36|10671.96|10671.96|0
1649424610000|2022-04-08 13:30:10|10673.59|10673.59|10672.18|10672.18|10673.59|10673.59|10672.18|10672.18|0
1649424620000|2022-04-08 13:30:20|10672.27|10672.27|10671.03|10671.03|10672.27|10672.27|10671.03|10671.03|0
1649424630000|2022-04-08 13:30:30|10670.02|10670.02|10670.92|10670.92|10671.87|10671.87|10670.02|10670.02|0
1649424640000|2022-04-08 13:30:40|10671.09|10671.09|10671.09|10671.09|10671.09|10671.09|10671.09|10671.09|0
1649424650000|2022-04-08 13:30:50|10672.03|10672.03|10669.1|10669.1|10672.03|10672.03|10669.1|10669.1|0
1649424670000|2022-04-08 13:31:10|10668.63|10668.63|10669.47|10669.47|10669.47|10669.47|10668.15|10668.15|0
1649424680000|2022-04-08 13:31:20|10670.16|10670.16|10671.03|10671.03|10671.03|10671.03|10670.16|10670.16|0
1649424690000|2022-04-08 13:31:30|10671.43|10671.43|10672.98|10672.98|10672.98|10672.98|10671.13|10671.13|0
1649424700000|2022-04-08 13:31:40|10672.78|10672.78|10677|10677|10677|10677|10672.78|10672.78|0
1649424710000|2022-04-08 13:31:50|10677.28|10677.28|10676.87|10676.87|10677.28|10677.28|10676.76|10676.76|0
1649424720000|2022-04-08 13:32:00|10676.71|10676.71|10680.78|10680.78|10680.78|10680.78|10676.71|10676.71|0
1649424730000|2022-04-08 13:32:10|10680.95|10680.95|10685.03|10685.03|10685.1|10685.1|10680.95|10680.95|0
1649424740000|2022-04-08 13:32:20|10685.37|10685.37|10685|10685|10685.37|10685.37|10684|10684|0
1649424750000|2022-04-08 13:32:30|10684.79|10684.79|10684.79|10684.79|10684.79|10684.79|10684.7|10684.7|0
1649424760000|2022-04-08 13:32:40|10685|10685|10681.36|10681.36|10685|10685|10681.36|10681.36|0
1649424770000|2022-04-08 13:32:50|10682.34|10682.34|10682.34|10682.34|10682.34|10682.34|10682.34|10682.34|0
1649424780000|2022-04-08 13:33:00|10682.81|10682.81|10682.74|10682.74|10683.05|10683.05|10682.74|10682.74|0
1649424810000|2022-04-08 13:33:30|10683.43|10683.43|10680.51|10680.51|10683.43|10683.43|10680.51|10680.51|0
1649424820000|2022-04-08 13:33:40|10681.46|10681.46|10681.46|10681.46|10681.46|10681.46|10681.46|10681.46|0
1649424830000|2022-04-08 13:33:50|10679.5|10679.5|10676.68|10676.68|10679.5|10679.5|10676.68|10676.68|0
1649424840000|2022-04-08 13:34:00|10677.15|10677.15|10676.08|10676.08|10677.34|10677.34|10675.98|10675.98|0
1649424850000|2022-04-08 13:34:10|10675.98|10675.98|10675.98|10675.98|10675.98|10675.98|10675.98|10675.98|0
1649424860000|2022-04-08 13:34:20|10675.8|10675.8|10675.42|10675.42|10675.8|10675.8|10675.08|10675.08|0
1649424870000|2022-04-08 13:34:30|10675.82|10675.82|10675.82|10675.82|10675.82|10675.82|10675.75|10675.75|0
1649424880000|2022-04-08 13:34:40|10675.56|10675.56|10674.93|10674.93|10675.56|10675.56|10674.93|10674.93|0
1649424890000|2022-04-08 13:34:50|10674.75|10674.75|10674.17|10674.17|10674.75|10674.75|10673.77|10673.77|0
1649424900000|2022-04-08 13:35:00|10674.1|10674.1|10672.58|10672.58|10674.1|10674.1|10671.64|10671.64|0
1649424910000|2022-04-08 13:35:10|10672.32|10672.32|10672.33|10672.33|10672.43|10672.43|10672.32|10672.32|0
1649424920000|2022-04-08 13:35:20|10672.75|10672.75|10672.75|10672.75|10672.75|10672.75|10672.75|10672.75|0
1649424930000|2022-04-08 13:35:30|10672.54|10672.54|10672.58|10672.58|10672.78|10672.78|10672.38|10672.38|0
1649424940000|2022-04-08 13:35:40|10673.05|10673.05|10673.67|10673.67|10673.67|10673.67|10673.05|10673.05|0
1649424950000|2022-04-08 13:35:50|10674.07|10674.07|10674.07|10674.07|10674.07|10674.07|10674.07|10674.07|0
1649424960000|2022-04-08 13:36:00|10675.02|10675.02|10674.79|10674.79|10675.02|10675.02|10674.79|10674.79|0
1649424970000|2022-04-08 13:36:10|10674.67|10674.67|10674.85|10674.85|10675.65|10675.65|10674.67|10674.67|0
1649424980000|2022-04-08 13:36:20|10674.38|10674.38|10673.51|10673.51|10674.38|10674.38|10673.51|10673.51|0
1649424990000|2022-04-08 13:36:30|10673.3|10673.3|10671.04|10671.04|10673.3|10673.3|10671.04|10671.04|0
1649425000000|2022-04-08 13:36:40|10672.99|10672.99|10672.99|10672.99|10672.99|10672.99|10672.99|10672.99|0
1649425010000|2022-04-08 13:36:50|10673.11|10673.11|10673.17|10673.17|10673.24|10673.24|10673.11|10673.11|0
1649425020000|2022-04-08 13:37:00|10673.64|10673.64|10674.15|10674.15|10674.62|10674.62|10673.64|10673.64|0
1649425040000|2022-04-08 13:37:20|10672.19|10672.19|10671.72|10671.72|10672.19|10672.19|10671.72|10671.72|0
1649425050000|2022-04-08 13:37:30|10671.63|10671.63|10671.72|10671.72|10671.72|10671.72|10671.63|10671.63|0
1649425060000|2022-04-08 13:37:40|10672.12|10672.12|10673.49|10673.49|10674.29|10674.29|10672.12|10672.12|0
1649425070000|2022-04-08 13:37:50|10673.26|10673.26|10673.26|10673.26|10673.26|10673.26|10673.26|10673.26|0
1649425080000|2022-04-08 13:38:00|10672.28|10672.28|10666.98|10666.98|10672.28|10672.28|10666.58|10666.58|0
1649425100000|2022-04-08 13:38:20|10666.03|10666.03|10666.03|10666.03|10666.03|10666.03|10666.03|10666.03|0
1649425110000|2022-04-08 13:38:30|10664.14|10664.14|10663.2|10663.2|10664.14|10664.14|10662.73|10662.73|0
1649425120000|2022-04-08 13:38:40|10663.12|10663.12|10663.12|10663.12|10663.12|10663.12|10663.12|10663.12|0
1649425130000|2022-04-08 13:38:50|10664.5|10664.5|10664.5|10664.5|10664.5|10664.5|10664.5|10664.5|0
1649425140000|2022-04-08 13:39:00|10665.19|10665.19|10668.44|10668.44|10668.44|10668.44|10665.19|10665.19|0
1649425150000|2022-04-08 13:39:10|10668.3|10668.3|10668.3|10668.3|10668.3|10668.3|10668.3|10668.3|0
1649425170000|2022-04-08 13:39:30|10668.1|10668.1|10668.1|10668.1|10668.1|10668.1|10668.1|10668.1|0
1649425180000|2022-04-08 13:39:40|10668|10668|10668|10668|10668|10668|10668|10668|0
1649425200000|2022-04-08 13:40:00|10668.07|10668.07|10668.94|10668.94|10668.94|10668.94|10667.87|10667.87|0
1649425210000|2022-04-08 13:40:10|10667.56|10667.56|10667.64|10667.64|10668.62|10668.62|10667.56|10667.56|0
1649425220000|2022-04-08 13:40:20|10667.99|10667.99|10664.2|10664.2|10667.99|10667.99|10664.2|10664.2|0
1649425230000|2022-04-08 13:40:30|10664.08|10664.08|10663.85|10663.85|10664.08|10664.08|10663.85|10663.85|0
1649425240000|2022-04-08 13:40:40|10664.32|10664.32|10664.21|10664.21|10664.32|10664.32|10664.21|10664.21|0
1649425250000|2022-04-08 13:40:50|10663.81|10663.81|10664.6|10664.6|10664.6|10664.6|10663.81|10663.81|0
1649425260000|2022-04-08 13:41:00|10663.63|10663.63|10663.12|10663.12|10663.63|10663.63|10663.12|10663.12|0
1649425270000|2022-04-08 13:41:10|10663.08|10663.08|10664.67|10664.67|10664.67|10664.67|10663.08|10663.08|0
1649425290000|2022-04-08 13:41:30|10665.07|10665.07|10665.21|10665.21|10665.21|10665.21|10665.07|10665.07|0
1649425300000|2022-04-08 13:41:40|10665.42|10665.42|10664.87|10664.87|10665.42|10665.42|10664.87|10664.87|0
1649425310000|2022-04-08 13:41:50|10664.65|10664.65|10664.38|10664.38|10665.21|10665.21|10663.7|10663.7|0
1649425320000|2022-04-08 13:42:00|10663.69|10663.69|10663.69|10663.69|10663.69|10663.69|10663.69|10663.69|0
1649425330000|2022-04-08 13:42:10|10663.35|10663.35|10663.67|10663.67|10663.67|10663.67|10663.08|10663.08|0
1649425340000|2022-04-08 13:42:20|10663.6|10663.6|10663.43|10663.43|10663.83|10663.83|10663.43|10663.43|0
1649425350000|2022-04-08 13:42:30|10662.96|10662.96|10662.96|10662.96|10662.96|10662.96|10662.96|10662.96|0
1649425360000|2022-04-08 13:42:40|10663.09|10663.09|10663.09|10663.09|10663.09|10663.09|10663.09|10663.09|0
1649425370000|2022-04-08 13:42:50|10663.2|10663.2|10662.95|10662.95|10663.42|10663.42|10662.95|10662.95|0
1649425390000|2022-04-08 13:43:10|10662.86|10662.86|10663.25|10663.25|10663.25|10663.25|10662.86|10662.86|0
1649425400000|2022-04-08 13:43:20|10663.46|10663.46|10663.46|10663.46|10663.46|10663.46|10663.46|10663.46|0
1649425410000|2022-04-08 13:43:30|10663.72|10663.72|10663.72|10663.72|10663.72|10663.72|10663.72|10663.72|0
1649425430000|2022-04-08 13:43:50|10664.06|10664.06|10664.06|10664.06|10664.06|10664.06|10664.06|10664.06|0
1649425440000|2022-04-08 13:44:00|10663.45|10663.45|10664.4|10664.4|10664.4|10664.4|10663.33|10663.33|0
1649425450000|2022-04-08 13:44:10|10664.05|10664.05|10664.05|10664.05|10664.05|10664.05|10664.05|10664.05|0
1649425460000|2022-04-08 13:44:20|10663.66|10663.66|10663.66|10663.66|10663.66|10663.66|10663.66|10663.66|0
1649425470000|2022-04-08 13:44:30|10663.18|10663.18|10663.66|10663.66|10663.66|10663.66|10663.18|10663.18|0
1649425480000|2022-04-08 13:44:40|10663.86|10663.86|10664.64|10664.64|10664.64|10664.64|10663.86|10663.86|0
1649425490000|2022-04-08 13:44:50|10664.54|10664.54|10662.77|10662.77|10664.54|10664.54|10662.77|10662.77|0
1649425500000|2022-04-08 13:45:00|10662.37|10662.37|10661.74|10661.74|10662.71|10662.71|10661.74|10661.74|0
1649425510000|2022-04-08 13:45:10|10661.39|10661.39|10661.17|10661.17|10661.39|10661.39|10661.07|10661.07|0
1649425520000|2022-04-08 13:45:20|10662.26|10662.26|10664.73|10664.73|10664.73|10664.73|10662.26|10662.26|0
1649425530000|2022-04-08 13:45:30|10665.2|10665.2|10668.07|10668.07|10668.13|10668.13|10665.2|10665.2|0
1649425540000|2022-04-08 13:45:40|10668.13|10668.13|10668.65|10668.65|10668.65|10668.65|10668.13|10668.13|0
1649425550000|2022-04-08 13:45:50|10669.05|10669.05|10669.32|10669.32|10669.32|10669.32|10669.05|10669.05|0
1649425560000|2022-04-08 13:46:00|10669.57|10669.57|10668.34|10668.34|10669.57|10669.57|10668.34|10668.34|0
1649425570000|2022-04-08 13:46:10|10667.94|10667.94|10667.69|10667.69|10667.94|10667.94|10667.6|10667.6|0
1649425590000|2022-04-08 13:46:30|10666.72|10666.72|10666.32|10666.32|10666.72|10666.72|10666.32|10666.32|0
1649425600000|2022-04-08 13:46:40|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|0
1649425610000|2022-04-08 13:46:50|10666.2|10666.2|10665.58|10665.58|10666.27|10666.27|10665.58|10665.58|0
1649425620000|2022-04-08 13:47:00|10665.67|10665.67|10664.13|10664.13|10665.67|10665.67|10664.13|10664.13|0
1649425630000|2022-04-08 13:47:10|10663.5|10663.5|10663.48|10663.48|10663.64|10663.64|10663.43|10663.43|0
1649425640000|2022-04-08 13:47:20|10663.25|10663.25|10663.25|10663.25|10663.25|10663.25|10663.25|10663.25|0
1649425650000|2022-04-08 13:47:30|10662.99|10662.99|10663.06|10663.06|10663.06|10663.06|10662.99|10662.99|0
1649425660000|2022-04-08 13:47:40|10663.19|10663.19|10663.19|10663.19|10663.19|10663.19|10663.19|10663.19|0
1649425670000|2022-04-08 13:47:50|10664.17|10664.17|10664.3|10664.3|10664.3|10664.3|10664.17|10664.17|0
1649425680000|2022-04-08 13:48:00|10664.19|10664.19|10664.53|10664.53|10665.16|10665.16|10664.19|10664.19|0
1649425700000|2022-04-08 13:48:20|10663.58|10663.58|10663.58|10663.58|10663.58|10663.58|10663.58|10663.58|0
1649425710000|2022-04-08 13:48:30|10662.61|10662.61|10663.58|10663.58|10663.58|10663.58|10662.61|10662.61|0
1649425720000|2022-04-08 13:48:40|10663.93|10663.93|10663.58|10663.58|10663.93|10663.93|10663.58|10663.58|0
1649425730000|2022-04-08 13:48:50|10663.65|10663.65|10663.65|10663.65|10663.65|10663.65|10663.65|10663.65|0
1649425740000|2022-04-08 13:49:00|10662.7|10662.7|10657.22|10657.22|10662.7|10662.7|10657.22|10657.22|0
1649425750000|2022-04-08 13:49:10|10657.38|10657.38|10657.38|10657.38|10657.38|10657.38|10657.38|10657.38|0
1649425760000|2022-04-08 13:49:20|10656.98|10656.98|10656.98|10656.98|10656.98|10656.98|10656.98|10656.98|0
1649425780000|2022-04-08 13:49:40|10656.58|10656.58|10655.52|10655.52|10656.58|10656.58|10655.52|10655.52|0
1649425790000|2022-04-08 13:49:50|10655.12|10655.12|10655.47|10655.47|10655.47|10655.47|10654.14|10654.14|0
1649425800000|2022-04-08 13:50:00|10655.58|10655.58|10655.58|10655.58|10655.58|10655.58|10655.58|10655.58|0
1649425810000|2022-04-08 13:50:10|10655.23|10655.23|10654.19|10654.19|10655.23|10655.23|10654.19|10654.19|0
1649425840000|2022-04-08 13:50:40|10653.79|10653.79|10653.79|10653.79|10653.79|10653.79|10653.79|10653.79|0
1649425860000|2022-04-08 13:51:00|10654.03|10654.03|10654.31|10654.31|10654.31|10654.31|10654.03|10654.03|0
1649425870000|2022-04-08 13:51:10|10654.46|10654.46|10656.39|10656.39|10657.55|10657.55|10654.46|10654.46|0
1649425890000|2022-04-08 13:51:30|10656.48|10656.48|10656.36|10656.36|10656.48|10656.48|10656.36|10656.36|0
1649425930000|2022-04-08 13:52:10|10656.51|10656.51|10656.51|10656.51|10656.51|10656.51|10656.51|10656.51|0
1649425940000|2022-04-08 13:52:20|10656.11|10656.11|10655.92|10655.92|10656.11|10656.11|10655.92|10655.92|0
1649425950000|2022-04-08 13:52:30|10656.4|10656.4|10654.47|10654.47|10656.4|10656.4|10654.47|10654.47|0
1649425960000|2022-04-08 13:52:40|10653.5|10653.5|10653.61|10653.61|10653.61|10653.61|10653.5|10653.5|0
1649425970000|2022-04-08 13:52:50|10653.14|10653.14|10650.68|10650.68|10653.14|10653.14|10650.68|10650.68|0
1649425980000|2022-04-08 13:53:00|10650.44|10650.44|10649.17|10649.17|10650.44|10650.44|10649.17|10649.17|0
1649425990000|2022-04-08 13:53:10|10649.57|10649.57|10650.09|10650.09|10650.09|10650.09|10649.57|10649.57|0
1649426020000|2022-04-08 13:53:40|10649.66|10649.66|10649.19|10649.19|10649.66|10649.66|10648.69|10648.69|0
1649426030000|2022-04-08 13:53:50|10648.72|10648.72|10646.82|10646.82|10648.72|10648.72|10646.82|10646.82|0
1649426040000|2022-04-08 13:54:00|10646.71|10646.71|10647.47|10647.47|10647.47|10647.47|10645.98|10645.98|0
1649426060000|2022-04-08 13:54:20|10647.13|10647.13|10647.65|10647.65|10649.02|10649.02|10646.18|10646.18|0
1649426070000|2022-04-08 13:54:30|10647.17|10647.17|10647.85|10647.85|10647.85|10647.85|10647.17|10647.17|0
1649426080000|2022-04-08 13:54:40|10647.5|10647.5|10647.5|10647.5|10647.5|10647.5|10647.5|10647.5|0
1649426090000|2022-04-08 13:54:50|10646.53|10646.53|10646.53|10646.53|10646.53|10646.53|10646.53|10646.53|0
1649426100000|2022-04-08 13:55:00|10647.47|10647.47|10648.51|10648.51|10648.58|10648.58|10647.47|10647.47|0
1649426120000|2022-04-08 13:55:20|10649.3|10649.3|10649.7|10649.7|10649.7|10649.7|10649.3|10649.3|0
1649426130000|2022-04-08 13:55:30|10649.3|10649.3|10649.3|10649.3|10649.3|10649.3|10649.3|10649.3|0
1649426160000|2022-04-08 13:56:00|10649.78|10649.78|10649.78|10649.78|10649.78|10649.78|10649.78|10649.78|0
1649426170000|2022-04-08 13:56:10|10649.3|10649.3|10649.65|10649.65|10649.65|10649.65|10649.3|10649.3|0
1649426180000|2022-04-08 13:56:20|10649.76|10649.76|10647.32|10647.32|10649.88|10649.88|10647.32|10647.32|0
1649426190000|2022-04-08 13:56:30|10646.34|10646.34|10644.66|10644.66|10646.34|10646.34|10644.66|10644.66|0
1649426200000|2022-04-08 13:56:40|10644.18|10644.18|10647.63|10647.63|10647.63|10647.63|10644.18|10644.18|0
1649426220000|2022-04-08 13:57:00|10646.65|10646.65|10646.95|10646.95|10646.95|10646.95|10646.65|10646.65|0
1649426240000|2022-04-08 13:57:20|10646.88|10646.88|10649.32|10649.32|10649.32|10649.32|10646.72|10646.72|0
1649426260000|2022-04-08 13:57:40|10648.37|10648.37|10648.03|10648.03|10648.37|10648.37|10648.03|10648.03|0
1649426270000|2022-04-08 13:57:50|10647.63|10647.63|10647.54|10647.54|10647.63|10647.63|10647.54|10647.54|0
1649426310000|2022-04-08 13:58:30|10647.34|10647.34|10647.34|10647.34|10647.34|10647.34|10647.34|10647.34|0
1649426320000|2022-04-08 13:58:40|10646.94|10646.94|10646.94|10646.94|10646.94|10646.94|10646.94|10646.94|0
1649426330000|2022-04-08 13:58:50|10645.96|10645.96|10646.94|10646.94|10646.94|10646.94|10645.96|10645.96|0
1649426340000|2022-04-08 13:59:00|10647.06|10647.06|10648.12|10648.12|10648.12|10648.12|10647.06|10647.06|0
1649426350000|2022-04-08 13:59:10|10648|10648|10648.12|10648.12|10648.12|10648.12|10648|10648|0
1649426370000|2022-04-08 13:59:30|10648.04|10648.04|10648.14|10648.14|10648.14|10648.14|10648.04|10648.04|0
1649426390000|2022-04-08 13:59:50|10648.29|10648.29|10644.44|10644.44|10648.29|10648.29|10644.44|10644.44|0
1649426400000|2022-04-08 14:00:00|10642.96|10642.96|10639.66|10639.66|10642.96|10642.96|10639.38|10639.38|0
1649426410000|2022-04-08 14:00:10|10639.44|10639.44|10642.03|10642.03|10642.09|10642.09|10639.44|10639.44|0
1649426430000|2022-04-08 14:00:30|10642.72|10642.72|10642.17|10642.17|10642.72|10642.72|10641.77|10641.77|0
1649426440000|2022-04-08 14:00:40|10642.64|10642.64|10645.99|10645.99|10646.26|10646.26|10642.64|10642.64|0
1649426460000|2022-04-08 14:01:00|10646.96|10646.96|10647.08|10647.08|10647.08|10647.08|10646.96|10646.96|0
1649426470000|2022-04-08 14:01:10|10647.29|10647.29|10647.69|10647.69|10647.69|10647.69|10647.29|10647.29|0
1649426480000|2022-04-08 14:01:20|10648.63|10648.63|10648.63|10648.63|10648.63|10648.63|10648.63|10648.63|0
1649426490000|2022-04-08 14:01:30|10649.61|10649.61|10649.51|10649.51|10649.61|10649.61|10649.41|10649.41|0
1649426500000|2022-04-08 14:01:40|10649.11|10649.11|10649.47|10649.47|10649.47|10649.47|10649.11|10649.11|0
1649426510000|2022-04-08 14:01:50|10647.51|10647.51|10647.64|10647.64|10647.77|10647.77|10647.51|10647.51|0
1649426520000|2022-04-08 14:02:00|10647.74|10647.74|10647.36|10647.36|10648.3|10648.3|10647.36|10647.36|0
1649426530000|2022-04-08 14:02:10|10647.56|10647.56|10644.53|10644.53|10647.56|10647.56|10644.53|10644.53|0
1649426540000|2022-04-08 14:02:20|10644.87|10644.87|10645.06|10645.06|10645.06|10645.06|10643.9|10643.9|0
1649426550000|2022-04-08 14:02:30|10646.04|10646.04|10647.66|10647.66|10647.66|10647.66|10646.04|10646.04|0
1649426570000|2022-04-08 14:02:50|10647.54|10647.54|10647.54|10647.54|10647.54|10647.54|10647.54|10647.54|0
1649426580000|2022-04-08 14:03:00|10647.66|10647.66|10647.66|10647.66|10647.66|10647.66|10647.66|10647.66|0
1649426590000|2022-04-08 14:03:10|10647.87|10647.87|10648.07|10648.07|10648.07|10648.07|10647.87|10647.87|0
1649426610000|2022-04-08 14:03:30|10647.1|10647.1|10647.1|10647.1|10647.1|10647.1|10647.1|10647.1|0
1649426630000|2022-04-08 14:03:50|10646.75|10646.75|10647.22|10647.22|10647.22|10647.22|10646.75|10646.75|0
1649426640000|2022-04-08 14:04:00|10647.57|10647.57|10649.78|10649.78|10649.78|10649.78|10647.57|10647.57|0
1649426650000|2022-04-08 14:04:10|10650.26|10650.26|10651.63|10651.63|10651.63|10651.63|10650.26|10650.26|0
1649426660000|2022-04-08 14:04:20|10651.97|10651.97|10651.03|10651.03|10651.97|10651.97|10651.03|10651.03|0
1649426670000|2022-04-08 14:04:30|10651.5|10651.5|10651.97|10651.97|10651.97|10651.97|10651.5|10651.5|0
1649426680000|2022-04-08 14:04:40|10652.1|10652.1|10651.74|10651.74|10652.1|10652.1|10651.74|10651.74|0
1649426700000|2022-04-08 14:05:00|10652.69|10652.69|10653.67|10653.67|10653.67|10653.67|10652.69|10652.69|0
1649426720000|2022-04-08 14:05:20|10653.92|10653.92|10653.92|10653.92|10653.92|10653.92|10653.92|10653.92|0
1649426730000|2022-04-08 14:05:30|10654.32|10654.32|10654.32|10654.32|10654.32|10654.32|10654.32|10654.32|0
1649426740000|2022-04-08 14:05:40|10655.3|10655.3|10657.22|10657.22|10657.22|10657.22|10654.9|10654.9|0
1649426750000|2022-04-08 14:05:50|10657.59|10657.59|10657.64|10657.64|10657.64|10657.64|10657.59|10657.59|0
1649426760000|2022-04-08 14:06:00|10657.8|10657.8|10660.17|10660.17|10660.17|10660.17|10657.8|10657.8|0
1649426770000|2022-04-08 14:06:10|10660.64|10660.64|10660.64|10660.64|10660.64|10660.64|10660.64|10660.64|0
1649426780000|2022-04-08 14:06:20|10659.69|10659.69|10659.12|10659.12|10659.69|10659.69|10658.72|10658.72|0
1649426790000|2022-04-08 14:06:30|10657.33|10657.33|10656.91|10656.91|10657.33|10657.33|10656.91|10656.91|0
1649426800000|2022-04-08 14:06:40|10657.38|10657.38|10657.78|10657.78|10657.85|10657.85|10657.38|10657.38|0
1649426810000|2022-04-08 14:06:50|10657.7|10657.7|10657.7|10657.7|10657.84|10657.84|10657.7|10657.7|0
1649426820000|2022-04-08 14:07:00|10658.7|10658.7|10658.37|10658.37|10658.7|10658.7|10658.37|10658.37|0
1649426840000|2022-04-08 14:07:20|10658.49|10658.49|10658.02|10658.02|10658.49|10658.49|10658.02|10658.02|0
1649426850000|2022-04-08 14:07:30|10657.62|10657.62|10657.19|10657.19|10657.62|10657.62|10657.08|10657.08|0
1649426860000|2022-04-08 14:07:40|10657.09|10657.09|10656.55|10656.55|10657.09|10657.09|10656.55|10656.55|0
1649426880000|2022-04-08 14:08:00|10656.67|10656.67|10657.14|10657.14|10657.14|10657.14|10656.67|10656.67|0
1649426890000|2022-04-08 14:08:10|10657.35|10657.35|10657.35|10657.35|10657.35|10657.35|10657.35|10657.35|0
1649426900000|2022-04-08 14:08:20|10658.29|10658.29|10658.29|10658.29|10658.29|10658.29|10658.29|10658.29|0
1649426910000|2022-04-08 14:08:30|10660.25|10660.25|10662.35|10662.35|10662.35|10662.35|10660.25|10660.25|0
1649426920000|2022-04-08 14:08:40|10662.7|10662.7|10663.97|10663.97|10663.97|10663.97|10662.7|10662.7|0
1649426930000|2022-04-08 14:08:50|10664.27|10664.27|10666.15|10666.15|10666.15|10666.15|10664.27|10664.27|0
1649426940000|2022-04-08 14:09:00|10666.55|10666.55|10667.13|10667.13|10667.13|10667.13|10666.55|10666.55|0
1649426950000|2022-04-08 14:09:10|10669.97|10669.97|10670.46|10670.46|10671.29|10671.29|10669.97|10669.97|0
1649426960000|2022-04-08 14:09:20|10670.8|10670.8|10671.72|10671.72|10671.72|10671.72|10670.8|10670.8|0
1649426970000|2022-04-08 14:09:30|10672.06|10672.06|10672.06|10672.06|10672.06|10672.06|10672.06|10672.06|0
1649426990000|2022-04-08 14:09:50|10671.03|10671.03|10670.97|10670.97|10671.03|10671.03|10670.63|10670.63|0
1649427000000|2022-04-08 14:10:00|10671.37|10671.37|10671.58|10671.58|10671.58|10671.58|10671.37|10671.37|0
1649427010000|2022-04-08 14:10:10|10671.81|10671.81|10671|10671|10671.81|10671.81|10671|10671|0
1649427020000|2022-04-08 14:10:20|10671.06|10671.06|10671.2|10671.2|10671.2|10671.2|10671.06|10671.06|0
1649427030000|2022-04-08 14:10:30|10671.12|10671.12|10666.48|10666.48|10671.12|10671.12|10666.48|10666.48|0
1649427040000|2022-04-08 14:10:40|10666.69|10666.69|10667.16|10667.16|10667.16|10667.16|10666.69|10666.69|0
1649427060000|2022-04-08 14:11:00|10666.82|10666.82|10667|10667|10667|10667|10666.82|10666.82|0
1649427070000|2022-04-08 14:11:10|10666.06|10666.06|10665.05|10665.05|10666.06|10666.06|10664.7|10664.7|0
1649427080000|2022-04-08 14:11:20|10664.93|10664.93|10664.93|10664.93|10665.05|10665.05|10664.93|10664.93|0
1649427090000|2022-04-08 14:11:30|10665.13|10665.13|10665.13|10665.13|10665.13|10665.13|10665.13|10665.13|0
1649427100000|2022-04-08 14:11:40|10665.06|10665.06|10664.21|10664.21|10665.06|10665.06|10664.21|10664.21|0
1649427110000|2022-04-08 14:11:50|10664.42|10664.42|10663.69|10663.69|10664.42|10664.42|10663.69|10663.69|0
1649427120000|2022-04-08 14:12:00|10662.71|10662.71|10662.24|10662.24|10662.71|10662.71|10662.24|10662.24|0
1649427130000|2022-04-08 14:12:10|10661.26|10661.26|10658.62|10658.62|10661.26|10661.26|10657.39|10657.39|0
1649427150000|2022-04-08 14:12:30|10658.96|10658.96|10655.56|10655.56|10659.04|10659.04|10655.56|10655.56|0
1649427160000|2022-04-08 14:12:40|10655.22|10655.22|10655.22|10655.22|10655.22|10655.22|10655.22|10655.22|0
1649427170000|2022-04-08 14:12:50|10656.16|10656.16|10657.14|10657.14|10657.14|10657.14|10656.16|10656.16|0
1649427180000|2022-04-08 14:13:00|10657.19|10657.19|10657.19|10657.19|10657.19|10657.19|10657.19|10657.19|0
1649427200000|2022-04-08 14:13:20|10656.72|10656.72|10656.59|10656.59|10656.72|10656.72|10656.53|10656.53|0
1649427210000|2022-04-08 14:13:30|10656.25|10656.25|10655.34|10655.34|10656.59|10656.59|10655.27|10655.27|0
1649427220000|2022-04-08 14:13:40|10654.87|10654.87|10654.73|10654.73|10654.87|10654.87|10654.66|10654.66|0
1649427240000|2022-04-08 14:14:00|10653.75|10653.75|10652.38|10652.38|10653.75|10653.75|10652.38|10652.38|0
1649427250000|2022-04-08 14:14:10|10651.88|10651.88|10651.48|10651.48|10652.09|10652.09|10651.48|10651.48|0
1649427260000|2022-04-08 14:14:20|10652.46|10652.46|10651.48|10651.48|10652.46|10652.46|10651.48|10651.48|0
1649427270000|2022-04-08 14:14:30|10650.51|10650.51|10650.16|10650.16|10650.51|10650.51|10650.16|10650.16|0
1649427280000|2022-04-08 14:14:40|10650.28|10650.28|10650.62|10650.62|10650.62|10650.62|10650.28|10650.28|0
1649427290000|2022-04-08 14:14:50|10651.57|10651.57|10652.04|10652.04|10652.24|10652.24|10651.57|10651.57|0
1649427300000|2022-04-08 14:15:00|10652.16|10652.16|10652.16|10652.16|10652.16|10652.16|10652.16|10652.16|0
1649427330000|2022-04-08 14:15:30|10652.04|10652.04|10651.57|10651.57|10652.04|10652.04|10651.57|10651.57|0
1649427340000|2022-04-08 14:15:40|10651.17|10651.17|10650.77|10650.77|10651.17|10651.17|10650.77|10650.77|0
1649427350000|2022-04-08 14:15:50|10651.17|10651.17|10651.17|10651.17|10651.17|10651.17|10651.17|10651.17|0
1649427360000|2022-04-08 14:16:00|10651.01|10651.01|10650.89|10650.89|10651.01|10651.01|10650.89|10650.89|0
1649427370000|2022-04-08 14:16:10|10651.29|10651.29|10651.29|10651.29|10651.29|10651.29|10651.29|10651.29|0
1649427390000|2022-04-08 14:16:30|10651.03|10651.03|10651.03|10651.03|10651.03|10651.03|10651.03|10651.03|0
1649427400000|2022-04-08 14:16:40|10650.64|10650.64|10650.24|10650.24|10650.64|10650.64|10650.24|10650.24|0
1649427410000|2022-04-08 14:16:50|10650.64|10650.64|10649.86|10649.86|10650.84|10650.84|10649.86|10649.86|0
1649427420000|2022-04-08 14:17:00|10649.52|10649.52|10648.54|10648.54|10649.52|10649.52|10648.54|10648.54|0
1649427430000|2022-04-08 14:17:10|10649.49|10649.49|10648.22|10648.22|10649.49|10649.49|10648.22|10648.22|0
1649427440000|2022-04-08 14:17:20|10648.62|10648.62|10647.64|10647.64|10648.62|10648.62|10647.64|10647.64|0
1649427450000|2022-04-08 14:17:30|10647.38|10647.38|10645.89|10645.89|10647.38|10647.38|10645.89|10645.89|0
1649427460000|2022-04-08 14:17:40|10646.87|10646.87|10646.87|10646.87|10646.87|10646.87|10646.87|10646.87|0
1649427470000|2022-04-08 14:17:50|10646.47|10646.47|10646.07|10646.07|10646.47|10646.47|10646.07|10646.07|0
1649427480000|2022-04-08 14:18:00|10645.6|10645.6|10646.21|10646.21|10646.21|10646.21|10645.6|10645.6|0
1649427490000|2022-04-08 14:18:10|10645.23|10645.23|10645.23|10645.23|10645.23|10645.23|10645.23|10645.23|0
1649427500000|2022-04-08 14:18:20|10645.7|10645.7|10646.2|10646.2|10646.2|10646.2|10645.7|10645.7|0
1649427520000|2022-04-08 14:18:40|10646.07|10646.07|10647.51|10647.51|10647.51|10647.51|10646.07|10646.07|0
1649427530000|2022-04-08 14:18:50|10647.62|10647.62|10646.62|10646.62|10647.67|10647.67|10646.62|10646.62|0
1649427540000|2022-04-08 14:19:00|10647.09|10647.09|10646.43|10646.43|10647.09|10647.09|10646.43|10646.43|0
1649427550000|2022-04-08 14:19:10|10646.78|10646.78|10648.2|10648.2|10648.89|10648.89|10646.78|10646.78|0
1649427560000|2022-04-08 14:19:20|10649.18|10649.18|10652.47|10652.47|10652.47|10652.47|10649.18|10649.18|0
1649427570000|2022-04-08 14:19:30|10652.59|10652.59|10652.73|10652.73|10652.73|10652.73|10652.59|10652.59|0
1649427580000|2022-04-08 14:19:40|10652.6|10652.6|10653.65|10653.65|10653.65|10653.65|10652.6|10652.6|0
1649427590000|2022-04-08 14:19:50|10652.71|10652.71|10649.68|10649.68|10652.71|10652.71|10649.68|10649.68|0
1649427610000|2022-04-08 14:20:10|10650.65|10650.65|10651.98|10651.98|10651.98|10651.98|10650.65|10650.65|0
1649427640000|2022-04-08 14:20:40|10652.32|10652.32|10649.86|10649.86|10652.32|10652.32|10649.86|10649.86|0
1649427650000|2022-04-08 14:20:50|10650.26|10650.26|10650.26|10650.26|10650.26|10650.26|10650.26|10650.26|0
1649427660000|2022-04-08 14:21:00|10651.24|10651.24|10651.71|10651.71|10651.71|10651.71|10651.24|10651.24|0
1649427680000|2022-04-08 14:21:20|10652.05|10652.05|10654.71|10654.71|10654.71|10654.71|10652.05|10652.05|0
1649427690000|2022-04-08 14:21:30|10655.18|10655.18|10655.66|10655.66|10655.66|10655.66|10655.18|10655.18|0
1649427700000|2022-04-08 14:21:40|10655.76|10655.76|10654.91|10654.91|10655.86|10655.86|10654.91|10654.91|0
1649427730000|2022-04-08 14:22:10|10655.17|10655.17|10655.65|10655.65|10655.65|10655.65|10655.17|10655.17|0
1649427740000|2022-04-08 14:22:20|10655.71|10655.71|10654.98|10654.98|10655.85|10655.85|10654.98|10654.98|0
1649427750000|2022-04-08 14:22:30|10654|10654|10653.51|10653.51|10654|10654|10653.51|10653.51|0
1649427760000|2022-04-08 14:22:40|10653.45|10653.45|10652.34|10652.34|10653.45|10653.45|10652.34|10652.34|0
1649427770000|2022-04-08 14:22:50|10652.43|10652.43|10653.07|10653.07|10653.07|10653.07|10652.43|10652.43|0
1649427780000|2022-04-08 14:23:00|10652.95|10652.95|10652.02|10652.02|10652.95|10652.95|10651.98|10651.98|0
1649427790000|2022-04-08 14:23:10|10651.05|10651.05|10651.34|10651.34|10651.34|10651.34|10651.05|10651.05|0
1649427800000|2022-04-08 14:23:20|10651.48|10651.48|10652.49|10652.49|10652.49|10652.49|10650.77|10650.77|0
1649427810000|2022-04-08 14:23:30|10652.57|10652.57|10653.81|10653.81|10653.81|10653.81|10652.57|10652.57|0
1649427820000|2022-04-08 14:23:40|10653.41|10653.41|10653.41|10653.41|10653.41|10653.41|10653.41|10653.41|0
1649427830000|2022-04-08 14:23:50|10653.49|10653.49|10653.49|10653.49|10653.49|10653.49|10653.49|10653.49|0
1649427840000|2022-04-08 14:24:00|10653.82|10653.82|10657.97|10657.97|10657.97|10657.97|10653.82|10653.82|0
1649427850000|2022-04-08 14:24:10|10657.63|10657.63|10658.03|10658.03|10658.24|10658.24|10657.63|10657.63|0
1649427860000|2022-04-08 14:24:20|10658.08|10658.08|10658.48|10658.48|10658.48|10658.48|10658.08|10658.08|0
1649427870000|2022-04-08 14:24:30|10658.58|10658.58|10658.63|10658.63|10658.63|10658.63|10658.5|10658.5|0
1649427880000|2022-04-08 14:24:40|10658.76|10658.76|10658.76|10658.76|10658.76|10658.76|10658.76|10658.76|0
1649427890000|2022-04-08 14:24:50|10660.18|10660.18|10658.61|10658.61|10660.65|10660.65|10658.61|10658.61|0
1649427900000|2022-04-08 14:25:00|10658.14|10658.14|10659.23|10659.23|10659.23|10659.23|10658.07|10658.07|0
1649427910000|2022-04-08 14:25:10|10659.1|10659.1|10659.81|10659.81|10659.81|10659.81|10659.1|10659.1|0
1649427920000|2022-04-08 14:25:20|10659.39|10659.39|10658.96|10658.96|10659.39|10659.39|10658.96|10658.96|0
1649427930000|2022-04-08 14:25:30|10658.62|10658.62|10658.62|10658.62|10658.62|10658.62|10658.62|10658.62|0
1649427940000|2022-04-08 14:25:40|10657.67|10657.67|10657.67|10657.67|10657.67|10657.67|10657.67|10657.67|0
1649427950000|2022-04-08 14:25:50|10657.52|10657.52|10656.55|10656.55|10657.52|10657.52|10656.55|10656.55|0
1649427970000|2022-04-08 14:26:10|10657.52|10657.52|10657.36|10657.36|10657.52|10657.52|10657.36|10657.36|0
1649427980000|2022-04-08 14:26:20|10658.33|10658.33|10659.31|10659.31|10659.31|10659.31|10658.33|10658.33|0
1649428010000|2022-04-08 14:26:50|10660.29|10660.29|10662.95|10662.95|10662.95|10662.95|10660.29|10660.29|0
1649428020000|2022-04-08 14:27:00|10663.9|10663.9|10666.27|10666.27|10666.27|10666.27|10663.8|10663.8|0
1649428030000|2022-04-08 14:27:10|10666.15|10666.15|10666.25|10666.25|10666.38|10666.38|10666.15|10666.15|0
1649428050000|2022-04-08 14:27:30|10666.38|10666.38|10666.88|10666.88|10666.88|10666.88|10666.38|10666.38|0
1649428060000|2022-04-08 14:27:40|10666.96|10666.96|10666.96|10666.96|10666.96|10666.96|10666.96|10666.96|0
1649428070000|2022-04-08 14:27:50|10667.19|10667.19|10670.38|10670.38|10670.38|10670.38|10667.19|10667.19|0
1649428080000|2022-04-08 14:28:00|10670.64|10670.64|10672.57|10672.57|10672.57|10672.57|10670.64|10670.64|0
1649428090000|2022-04-08 14:28:10|10670.62|10670.62|10670.85|10670.85|10670.85|10670.85|10670.62|10670.62|0
1649428110000|2022-04-08 14:28:30|10670.81|10670.81|10671.28|10671.28|10671.28|10671.28|10670.81|10670.81|0
1649428120000|2022-04-08 14:28:40|10671.33|10671.33|10671.33|10671.33|10671.33|10671.33|10671.33|10671.33|0
1649428130000|2022-04-08 14:28:50|10672.3|10672.3|10672.3|10672.3|10672.3|10672.3|10672.3|10672.3|0
1649428140000|2022-04-08 14:29:00|10673.04|10673.04|10675.12|10675.12|10675.12|10675.12|10673.04|10673.04|0
1649428150000|2022-04-08 14:29:10|10675.19|10675.19|10675.7|10675.7|10675.7|10675.7|10675.19|10675.19|0
1649428160000|2022-04-08 14:29:20|10675.88|10675.88|10676.54|10676.54|10676.54|10676.54|10675.88|10675.88|0
1649428170000|2022-04-08 14:29:30|10676.75|10676.75|10676.75|10676.75|10676.75|10676.75|10676.75|10676.75|0
1649428190000|2022-04-08 14:29:50|10677.73|10677.73|10680.26|10680.26|10680.42|10680.42|10677.73|10677.73|0
1649428200000|2022-04-08 14:30:00|10681.21|10681.21|10681.79|10681.79|10681.79|10681.79|10680.74|10680.74|0
1649428210000|2022-04-08 14:30:10|10682.13|10682.13|10682.57|10682.57|10682.8|10682.8|10682.13|10682.13|0
1649428220000|2022-04-08 14:30:20|10682.7|10682.7|10683.07|10683.07|10683.07|10683.07|10682.7|10682.7|0
1649428230000|2022-04-08 14:30:30|10682.76|10682.76|10682.68|10682.68|10682.76|10682.76|10682.68|10682.68|0
1649428240000|2022-04-08 14:30:40|10682.88|10682.88|10682.69|10682.69|10683.63|10683.63|10682.69|10682.69|0
1649428250000|2022-04-08 14:30:50|10683.16|10683.16|10684|10684|10684|10684|10683.16|10683.16|0
1649428260000|2022-04-08 14:31:00|10684.21|10684.21|10684.21|10684.21|10684.21|10684.21|10684.21|10684.21|0
1649428270000|2022-04-08 14:31:10|10684.63|10684.63|10685.71|10685.71|10685.71|10685.71|10684.63|10684.63|0
1649428280000|2022-04-08 14:31:20|10685.92|10685.92|10689.27|10689.27|10689.27|10689.27|10685.92|10685.92|0
1649428290000|2022-04-08 14:31:30|10689.75|10689.75|10691.06|10691.06|10691.06|10691.06|10689.75|10689.75|0
1649428300000|2022-04-08 14:31:40|10690.09|10690.09|10690.09|10690.09|10690.09|10690.09|10690.09|10690.09|0
1649428310000|2022-04-08 14:31:50|10690.32|10690.32|10690.97|10690.97|10691.18|10691.18|10690.2|10690.2|0
1649428320000|2022-04-08 14:32:00|10691.27|10691.27|10691.22|10691.22|10691.27|10691.27|10691.22|10691.22|0
1649428330000|2022-04-08 14:32:10|10692.02|10692.02|10692.34|10692.34|10692.34|10692.34|10691.87|10691.87|0
1649428340000|2022-04-08 14:32:20|10692.41|10692.41|10692.25|10692.25|10692.67|10692.67|10692.25|10692.25|0
1649428360000|2022-04-08 14:32:40|10692.51|10692.51|10692.66|10692.66|10692.66|10692.66|10692.51|10692.51|0
1649428370000|2022-04-08 14:32:50|10692.93|10692.93|10692.75|10692.75|10692.93|10692.93|10692.75|10692.75|0
1649428380000|2022-04-08 14:33:00|10693.15|10693.15|10693.69|10693.69|10694.21|10694.21|10693.03|10693.03|0
1649428390000|2022-04-08 14:33:10|10693.21|10693.21|10693.87|10693.87|10693.87|10693.87|10693.21|10693.21|0
1649428400000|2022-04-08 14:33:20|10693.94|10693.94|10693.87|10693.87|10693.94|10693.94|10693.8|10693.8|0
1649428410000|2022-04-08 14:33:30|10693.53|10693.53|10692.57|10692.57|10693.53|10693.53|10691.5|10691.5|0
1649428420000|2022-04-08 14:33:40|10692.37|10692.37|10692.37|10692.37|10692.37|10692.37|10692.37|10692.37|0
1649428430000|2022-04-08 14:33:50|10692.71|10692.71|10694.19|10694.19|10694.19|10694.19|10692.71|10692.71|0
1649428440000|2022-04-08 14:34:00|10694.43|10694.43|10696.7|10696.7|10696.7|10696.7|10694.2|10694.2|0
1649428450000|2022-04-08 14:34:10|10697.67|10697.67|10697.48|10697.48|10697.67|10697.67|10697.48|10697.48|0
1649428460000|2022-04-08 14:34:20|10697.4|10697.4|10697.4|10697.4|10697.48|10697.48|10697.33|10697.33|0
1649428470000|2022-04-08 14:34:30|10697.61|10697.61|10697.68|10697.68|10697.68|10697.68|10697.61|10697.61|0
1649428480000|2022-04-08 14:34:40|10697.76|10697.76|10696.22|10696.22|10697.76|10697.76|10696.22|10696.22|0
1649428500000|2022-04-08 14:35:00|10696.15|10696.15|10696.15|10696.15|10696.15|10696.15|10696.15|10696.15|0
1649428510000|2022-04-08 14:35:10|10695.68|10695.68|10695.47|10695.47|10695.68|10695.68|10695.47|10695.47|0
1649428520000|2022-04-08 14:35:20|10695.38|10695.38|10696.36|10696.36|10696.36|10696.36|10695.38|10695.38|0
1649428530000|2022-04-08 14:35:30|10696.76|10696.76|10697.1|10697.1|10697.1|10697.1|10696.76|10696.76|0
1649428540000|2022-04-08 14:35:40|10696.76|10696.76|10696.81|10696.81|10696.96|10696.96|10696.76|10696.76|0
1649428560000|2022-04-08 14:36:00|10697.79|10697.79|10698.48|10698.48|10698.48|10698.48|10697.79|10697.79|0
1649428570000|2022-04-08 14:36:10|10698.96|10698.96|10698.65|10698.65|10698.96|10698.96|10698.65|10698.65|0
1649428590000|2022-04-08 14:36:30|10698.26|10698.26|10697.91|10697.91|10698.26|10698.26|10697.91|10697.91|0
1649428600000|2022-04-08 14:36:40|10697.71|10697.71|10697.71|10697.71|10697.71|10697.71|10697.71|10697.71|0
1649428610000|2022-04-08 14:36:50|10697.82|10697.82|10698.8|10698.8|10698.8|10698.8|10697.82|10697.82|0
1649428630000|2022-04-08 14:37:10|10698.92|10698.92|10698.07|10698.07|10699.04|10699.04|10698.07|10698.07|0
1649428640000|2022-04-08 14:37:20|10697.72|10697.72|10697.82|10697.82|10697.82|10697.82|10697.72|10697.72|0
1649428660000|2022-04-08 14:37:40|10697.66|10697.66|10697.47|10697.47|10697.71|10697.71|10697.47|10697.47|0
1649428680000|2022-04-08 14:38:00|10697.81|10697.81|10697.81|10697.81|10697.81|10697.81|10697.81|10697.81|0
1649428690000|2022-04-08 14:38:10|10697.34|10697.34|10696.1|10696.1|10697.34|10697.34|10696.1|10696.1|0
1649428700000|2022-04-08 14:38:20|10695.76|10695.76|10694.25|10694.25|10695.76|10695.76|10694.25|10694.25|0
1649428710000|2022-04-08 14:38:30|10693.28|10693.28|10694.22|10694.22|10694.22|10694.22|10692.3|10692.3|0
1649428730000|2022-04-08 14:38:50|10696.18|10696.18|10696.31|10696.31|10696.41|10696.41|10696.18|10696.18|0
1649428740000|2022-04-08 14:39:00|10696.16|10696.16|10695.98|10695.98|10696.46|10696.46|10695.98|10695.98|0
1649428750000|2022-04-08 14:39:10|10696.09|10696.09|10696.09|10696.09|10696.09|10696.09|10695.78|10695.78|0
1649428770000|2022-04-08 14:39:30|10695.11|10695.11|10695.26|10695.26|10695.36|10695.36|10695.11|10695.11|0
1649428780000|2022-04-08 14:39:40|10695.14|10695.14|10693.86|10693.86|10695.14|10695.14|10693.72|10693.72|0
1649428790000|2022-04-08 14:39:50|10693.6|10693.6|10693.86|10693.86|10693.86|10693.86|10693.5|10693.5|0
1649428800000|2022-04-08 14:40:00|10693.78|10693.78|10694.13|10694.13|10694.13|10694.13|10693.78|10693.78|0
1649428810000|2022-04-08 14:40:10|10694.05|10694.05|10693.9|10693.9|10694.13|10694.13|10693.82|10693.82|0
1649428820000|2022-04-08 14:40:20|10692.92|10692.92|10691.16|10691.16|10692.92|10692.92|10691.16|10691.16|0
1649428830000|2022-04-08 14:40:30|10691.02|10691.02|10691.32|10691.32|10691.32|10691.32|10691.02|10691.02|0
1649428840000|2022-04-08 14:40:40|10692.3|10692.3|10692.92|10692.92|10692.92|10692.92|10692.3|10692.3|0
1649428850000|2022-04-08 14:40:50|10692.19|10692.19|10690.44|10690.44|10692.4|10692.4|10690.4|10690.4|0
1649428860000|2022-04-08 14:41:00|10689.97|10689.97|10688.01|10688.01|10689.97|10689.97|10688.01|10688.01|0
1649428870000|2022-04-08 14:41:10|10688.48|10688.48|10688.01|10688.01|10688.48|10688.48|10688.01|10688.01|0
1649428890000|2022-04-08 14:41:30|10688.48|10688.48|10690.45|10690.45|10690.45|10690.45|10688.18|10688.18|0
1649428900000|2022-04-08 14:41:40|10690.85|10690.85|10691.19|10691.19|10691.19|10691.19|10690.85|10690.85|0
1649428920000|2022-04-08 14:42:00|10692.17|10692.17|10695.55|10695.55|10695.55|10695.55|10691.7|10691.7|0
1649428930000|2022-04-08 14:42:10|10694.57|10694.57|10690.53|10690.53|10694.57|10694.57|10690.53|10690.53|0
1649428940000|2022-04-08 14:42:20|10690.73|10690.73|10690.29|10690.29|10690.73|10690.73|10690.29|10690.29|0
1649428960000|2022-04-08 14:42:40|10690.76|10690.76|10690.76|10690.76|10690.76|10690.76|10690.76|10690.76|0
1649428970000|2022-04-08 14:42:50|10690.65|10690.65|10690.65|10690.65|10690.65|10690.65|10690.65|10690.65|0
1649428980000|2022-04-08 14:43:00|10691.34|10691.34|10693.24|10693.24|10693.39|10693.39|10691.34|10691.34|0
1649428990000|2022-04-08 14:43:10|10693.09|10693.09|10693.24|10693.24|10693.24|10693.24|10693.09|10693.09|0
1649429000000|2022-04-08 14:43:20|10693.15|10693.15|10691.46|10691.46|10693.15|10693.15|10691.46|10691.46|0
1649429010000|2022-04-08 14:43:30|10691.16|10691.16|10690.83|10690.83|10691.22|10691.22|10690.83|10690.83|0
1649429020000|2022-04-08 14:43:40|10690.43|10690.43|10691.38|10691.38|10691.38|10691.38|10690.43|10690.43|0
1649429030000|2022-04-08 14:43:50|10691.15|10691.15|10691.3|10691.3|10691.3|10691.3|10691.1|10691.1|0
1649429040000|2022-04-08 14:44:00|10691.42|10691.42|10692.24|10692.24|10692.24|10692.24|10691.42|10691.42|0
1649429050000|2022-04-08 14:44:10|10692.58|10692.58|10692.58|10692.58|10692.58|10692.58|10692.58|10692.58|0
1649429060000|2022-04-08 14:44:20|10692.38|10692.38|10692.38|10692.38|10692.38|10692.38|10692.38|10692.38|0
1649429070000|2022-04-08 14:44:30|10691.41|10691.41|10688.1|10688.1|10691.41|10691.41|10687.62|10687.62|0
1649429090000|2022-04-08 14:44:50|10688.57|10688.57|10688.57|10688.57|10688.57|10688.57|10688.57|10688.57|0
1649429100000|2022-04-08 14:45:00|10688.1|10688.1|10685.51|10685.51|10688.1|10688.1|10685.17|10685.17|0
1649429110000|2022-04-08 14:45:10|10685.04|10685.04|10685.04|10685.04|10685.04|10685.04|10685.04|10685.04|0
1649429120000|2022-04-08 14:45:20|10684.88|10684.88|10684.88|10684.88|10684.88|10684.88|10684.88|10684.88|0
1649429130000|2022-04-08 14:45:30|10685.35|10685.35|10687.18|10687.18|10687.18|10687.18|10685.35|10685.35|0
1649429140000|2022-04-08 14:45:40|10688.16|10688.16|10686.31|10686.31|10688.16|10688.16|10686.31|10686.31|0
1649429150000|2022-04-08 14:45:50|10686.78|10686.78|10686.78|10686.78|10687.26|10687.26|10686.78|10686.78|0
1649429160000|2022-04-08 14:46:00|10686.72|10686.72|10686.75|10686.75|10687.6|10687.6|10686.65|10686.65|0
1649429170000|2022-04-08 14:46:10|10687.55|10687.55|10687.55|10687.55|10687.55|10687.55|10687.55|10687.55|0
1649429180000|2022-04-08 14:46:20|10687.43|10687.43|10687.51|10687.51|10687.51|10687.51|10687.03|10687.03|0
1649429190000|2022-04-08 14:46:30|10687.39|10687.39|10687.39|10687.39|10687.39|10687.39|10687.39|10687.39|0
1649429200000|2022-04-08 14:46:40|10687.51|10687.51|10687.39|10687.39|10687.51|10687.51|10687.39|10687.39|0
1649429220000|2022-04-08 14:47:00|10687.87|10687.87|10688.37|10688.37|10688.37|10688.37|10687.57|10687.57|0
1649429230000|2022-04-08 14:47:10|10688.53|10688.53|10688.64|10688.64|10688.64|10688.64|10688.44|10688.44|0
1649429240000|2022-04-08 14:47:20|10688.3|10688.3|10689.17|10689.17|10689.17|10689.17|10688.16|10688.16|0
1649429260000|2022-04-08 14:47:40|10688.83|10688.83|10688.68|10688.68|10688.83|10688.83|10688.68|10688.68|0
1649429270000|2022-04-08 14:47:50|10688.1|10688.1|10687.7|10687.7|10688.1|10688.1|10687.7|10687.7|0
1649429280000|2022-04-08 14:48:00|10687.35|10687.35|10686.99|10686.99|10687.77|10687.77|10686.99|10686.99|0
1649429290000|2022-04-08 14:48:10|10687.34|10687.34|10687.22|10687.22|10687.34|10687.34|10687.22|10687.22|0
1649429300000|2022-04-08 14:48:20|10688.07|10688.07|10688.07|10688.07|10688.07|10688.07|10688.07|10688.07|0
1649429310000|2022-04-08 14:48:30|10688.46|10688.46|10687.39|10687.39|10688.46|10688.46|10687.39|10687.39|0
1649429320000|2022-04-08 14:48:40|10687|10687|10686.74|10686.74|10687.24|10687.24|10686.63|10686.63|0
1649429330000|2022-04-08 14:48:50|10686.68|10686.68|10686.68|10686.68|10686.68|10686.68|10686.68|10686.68|0
1649429340000|2022-04-08 14:49:00|10686.61|10686.61|10687.55|10687.55|10687.55|10687.55|10686.48|10686.48|0
1649429350000|2022-04-08 14:49:10|10687.38|10687.38|10686.13|10686.13|10687.38|10687.38|10686.13|10686.13|0
1649429360000|2022-04-08 14:49:20|10684.76|10684.76|10682.98|10682.98|10684.76|10684.76|10682.98|10682.98|0
1649429370000|2022-04-08 14:49:30|10683.38|10683.38|10683.85|10683.85|10683.85|10683.85|10683.38|10683.38|0
1649429390000|2022-04-08 14:49:50|10683.75|10683.75|10685.12|10685.12|10685.12|10685.12|10683.75|10683.75|0
1649429400000|2022-04-08 14:50:00|10685.42|10685.42|10685.82|10685.82|10685.82|10685.82|10685.42|10685.42|0
1649429410000|2022-04-08 14:50:10|10685.77|10685.77|10685.9|10685.9|10685.9|10685.9|10685.77|10685.77|0
1649429420000|2022-04-08 14:50:20|10686.24|10686.24|10687.22|10687.22|10687.22|10687.22|10686.24|10686.24|0
1649429430000|2022-04-08 14:50:30|10687.09|10687.09|10686.97|10686.97|10687.09|10687.09|10686.97|10686.97|0
1649429450000|2022-04-08 14:50:50|10687.1|10687.1|10689.4|10689.4|10689.4|10689.4|10687.1|10687.1|0
1649429460000|2022-04-08 14:51:00|10689.87|10689.87|10690.38|10690.38|10690.38|10690.38|10689.87|10689.87|0
1649429470000|2022-04-08 14:51:10|10690.77|10690.77|10691.54|10691.54|10691.54|10691.54|10690.77|10690.77|0
1649429480000|2022-04-08 14:51:20|10692.23|10692.23|10692.23|10692.23|10692.23|10692.23|10692.23|10692.23|0
1649429490000|2022-04-08 14:51:30|10692.48|10692.48|10694.78|10694.78|10694.78|10694.78|10692.48|10692.48|0
1649429500000|2022-04-08 14:51:40|10694.88|10694.88|10695.29|10695.29|10695.29|10695.29|10694.88|10694.88|0
1649429510000|2022-04-08 14:51:50|10695.4|10695.4|10695.4|10695.4|10695.4|10695.4|10695.4|10695.4|0
1649429520000|2022-04-08 14:52:00|10695.28|10695.28|10695.28|10695.28|10695.28|10695.28|10695.28|10695.28|0
1649429530000|2022-04-08 14:52:10|10695.75|10695.75|10699.61|10699.61|10699.91|10699.91|10695.75|10695.75|0
1649429540000|2022-04-08 14:52:20|10699.72|10699.72|10701.55|10701.55|10701.55|10701.55|10699.72|10699.72|0
1649429550000|2022-04-08 14:52:30|10701.37|10701.37|10701.37|10701.37|10701.37|10701.37|10701.37|10701.37|0
1649429560000|2022-04-08 14:52:40|10701.5|10701.5|10701.5|10701.5|10701.5|10701.5|10701.5|10701.5|0
1649429570000|2022-04-08 14:52:50|10701.37|10701.37|10700.36|10700.36|10701.37|10701.37|10700.36|10700.36|0
1649429580000|2022-04-08 14:53:00|10700.48|10700.48|10700.94|10700.94|10700.94|10700.94|10700.48|10700.48|0
1649429590000|2022-04-08 14:53:10|10701.17|10701.17|10702.15|10702.15|10702.15|10702.15|10701.17|10701.17|0
1649429600000|2022-04-08 14:53:20|10702.04|10702.04|10702.5|10702.5|10702.5|10702.5|10702.04|10702.04|0
1649429610000|2022-04-08 14:53:30|10703.48|10703.48|10703.48|10703.48|10703.48|10703.48|10703.48|10703.48|0
1649429620000|2022-04-08 14:53:40|10703.64|10703.64|10703.77|10703.77|10703.77|10703.77|10703.64|10703.64|0
1649429630000|2022-04-08 14:53:50|10704.17|10704.17|10705.48|10705.48|10705.48|10705.48|10704.17|10704.17|0
1649429640000|2022-04-08 14:54:00|10705.69|10705.69|10705.69|10705.69|10705.69|10705.69|10705.69|10705.69|0
1649429660000|2022-04-08 14:54:20|10706.37|10706.37|10706.25|10706.25|10706.37|10706.37|10706.25|10706.25|0
1649429670000|2022-04-08 14:54:30|10706.31|10706.31|10705.89|10705.89|10706.38|10706.38|10705.69|10705.69|0
1649429690000|2022-04-08 14:54:50|10706.36|10706.36|10706.34|10706.34|10706.36|10706.36|10706.18|10706.18|0
1649429700000|2022-04-08 14:55:00|10706.24|10706.24|10706.24|10706.24|10706.24|10706.24|10706.24|10706.24|0
1649429720000|2022-04-08 14:55:20|10706.33|10706.33|10706.78|10706.78|10707.26|10707.26|10705.94|10705.94|0
1649429730000|2022-04-08 14:55:30|10706.86|10706.86|10706.46|10706.46|10706.86|10706.86|10706.46|10706.46|0
1649429740000|2022-04-08 14:55:40|10706.55|10706.55|10706.55|10706.55|10706.55|10706.55|10706.55|10706.55|0
1649429750000|2022-04-08 14:55:50|10706.16|10706.16|10706.9|10706.9|10706.9|10706.9|10706.16|10706.16|0
1649429760000|2022-04-08 14:56:00|10706.5|10706.5|10707.3|10707.3|10707.48|10707.48|10706.5|10706.5|0
1649429770000|2022-04-08 14:56:10|10706.9|10706.9|10706.5|10706.5|10706.9|10706.9|10706.02|10706.02|0
1649429780000|2022-04-08 14:56:20|10706.3|10706.3|10705.81|10705.81|10706.3|10706.3|10705.81|10705.81|0
1649429790000|2022-04-08 14:56:30|10705.6|10705.6|10705.6|10705.6|10705.6|10705.6|10705.6|10705.6|0
1649429800000|2022-04-08 14:56:40|10707.46|10707.46|10713.19|10713.19|10713.19|10713.19|10705.7|10705.7|0
1649429810000|2022-04-08 14:56:50|10713.31|10713.31|10709.82|10709.82|10714.49|10714.49|10708.74|10708.74|0
1649429820000|2022-04-08 14:57:00|10709.9|10709.9|10711.14|10711.14|10711.14|10711.14|10709.87|10709.87|0
1649429830000|2022-04-08 14:57:10|10710.66|10710.66|10710.33|10710.33|10710.66|10710.66|10710.33|10710.33|0
1649429840000|2022-04-08 14:57:20|10710.17|10710.17|10708.79|10708.79|10710.17|10710.17|10708.79|10708.79|0
1649429850000|2022-04-08 14:57:30|10709.12|10709.12|10709.51|10709.51|10709.51|10709.51|10709.12|10709.12|0
1649429870000|2022-04-08 14:57:50|10709.35|10709.35|10709.35|10709.35|10709.35|10709.35|10709.35|10709.35|0
1649429880000|2022-04-08 14:58:00|10709.01|10709.01|10709.01|10709.01|10709.01|10709.01|10709.01|10709.01|0
1649429890000|2022-04-08 14:58:10|10709.13|10709.13|10709.61|10709.61|10709.61|10709.61|10708.16|10708.16|0
1649429900000|2022-04-08 14:58:20|10709.73|10709.73|10709.84|10709.84|10709.84|10709.84|10709.73|10709.73|0
1649429920000|2022-04-08 14:58:40|10709.5|10709.5|10710.19|10710.19|10710.19|10710.19|10709.5|10709.5|0
1649429930000|2022-04-08 14:58:50|10709.24|10709.24|10708.9|10708.9|10709.24|10709.24|10708.9|10708.9|0
1649429940000|2022-04-08 14:59:00|10709.08|10709.08|10709.59|10709.59|10709.59|10709.59|10709.08|10709.08|0
1649429960000|2022-04-08 14:59:20|10709.79|10709.79|10709.79|10709.79|10709.79|10709.79|10709.79|10709.79|0
1649429980000|2022-04-08 14:59:40|10710.26|10710.26|10712.27|10712.27|10712.27|10712.27|10710.26|10710.26|0
1649429990000|2022-04-08 14:59:50|10711.87|10711.87|10711.87|10711.87|10711.87|10711.87|10711.87|10711.87|0
1649430000000|2022-04-08 15:00:00|10712.15|10712.15|10712.15|10712.15|10712.15|10712.15|10712.15|10712.15|0
1649430010000|2022-04-08 15:00:10|10712.25|10712.25|10712.1|10712.1|10712.33|10712.33|10711.98|10711.98|0
1649430020000|2022-04-08 15:00:20|10712.35|10712.35|10712.35|10712.35|10712.35|10712.35|10712.35|10712.35|0
1649430030000|2022-04-08 15:00:30|10712.47|10712.47|10711.87|10711.87|10712.47|10712.47|10711.87|10711.87|0
1649430050000|2022-04-08 15:00:50|10712.84|10712.84|10713.82|10713.82|10713.82|10713.82|10712.84|10712.84|0
1649430060000|2022-04-08 15:01:00|10713.9|10713.9|10714.06|10714.06|10714.06|10714.06|10713.9|10713.9|0
1649430070000|2022-04-08 15:01:10|10714.14|10714.14|10713.35|10713.35|10714.22|10714.22|10713.35|10713.35|0
1649430080000|2022-04-08 15:01:20|10713.69|10713.69|10715.13|10715.13|10715.13|10715.13|10713.69|10713.69|0
1649430090000|2022-04-08 15:01:30|10715.61|10715.61|10717|10717|10717.21|10717.21|10715.61|10715.61|0
1649430100000|2022-04-08 15:01:40|10717.2|10717.2|10718.62|10718.62|10718.62|10718.62|10717.2|10717.2|0
1649430110000|2022-04-08 15:01:50|10720.28|10720.28|10720.28|10720.28|10720.28|10720.28|10720.28|10720.28|0
1649430120000|2022-04-08 15:02:00|10719.81|10719.81|10719.81|10719.81|10719.81|10719.81|10719.81|10719.81|0
1649430130000|2022-04-08 15:02:10|10720.22|10720.22|10721.67|10721.67|10721.67|10721.67|10720.22|10720.22|0
1649430150000|2022-04-08 15:02:30|10721.57|10721.57|10721.57|10721.57|10721.57|10721.57|10721.57|10721.57|0
1649430160000|2022-04-08 15:02:40|10722.54|10722.54|10722.54|10722.54|10722.54|10722.54|10722.54|10722.54|0
1649430180000|2022-04-08 15:03:00|10722.38|10722.38|10722.82|10722.82|10722.82|10722.82|10722.38|10722.38|0
1649430190000|2022-04-08 15:03:10|10722.9|10722.9|10722.5|10722.5|10722.98|10722.98|10722.5|10722.5|0
1649430200000|2022-04-08 15:03:20|10722.98|10722.98|10723.45|10723.45|10723.45|10723.45|10722.98|10722.98|0
1649430210000|2022-04-08 15:03:30|10723.71|10723.71|10721.86|10721.86|10723.71|10723.71|10721.86|10721.86|0
1649430220000|2022-04-08 15:03:40|10721.75|10721.75|10720.21|10720.21|10721.75|10721.75|10719.8|10719.8|0
1649430240000|2022-04-08 15:04:00|10719.81|10719.81|10719.22|10719.22|10719.81|10719.81|10718.83|10718.83|0
1649430250000|2022-04-08 15:04:10|10719.38|10719.38|10718.96|10718.96|10719.57|10719.57|10718.96|10718.96|0
1649430260000|2022-04-08 15:04:20|10718.76|10718.76|10719.19|10719.19|10719.19|10719.19|10718.76|10718.76|0
1649430270000|2022-04-08 15:04:30|10718.99|10718.99|10719.52|10719.52|10719.52|10719.52|10718.99|10718.99|0
1649430280000|2022-04-08 15:04:40|10719.12|10719.12|10718.44|10718.44|10719.12|10719.12|10718.44|10718.44|0
1649430290000|2022-04-08 15:04:50|10718.23|10718.23|10718|10718|10718.51|10718.51|10717.77|10717.77|0
1649430300000|2022-04-08 15:05:00|10718.21|10718.21|10718.21|10718.21|10718.21|10718.21|10718.21|10718.21|0
1649430310000|2022-04-08 15:05:10|10717.81|10717.81|10718.83|10718.83|10719.81|10719.81|10717.81|10717.81|0
1649430320000|2022-04-08 15:05:20|10718.93|10718.93|10718.93|10718.93|10718.93|10718.93|10718.93|10718.93|0
1649430330000|2022-04-08 15:05:30|10718.58|10718.58|10717.53|10717.53|10718.58|10718.58|10716.98|10716.98|0
1649430350000|2022-04-08 15:05:50|10717.88|10717.88|10717.88|10717.88|10717.88|10717.88|10717.88|10717.88|0
1649430360000|2022-04-08 15:06:00|10717.78|10717.78|10717.38|10717.38|10717.78|10717.78|10717.38|10717.38|0
1649430370000|2022-04-08 15:06:10|10717.28|10717.28|10717.11|10717.11|10717.28|10717.28|10717.11|10717.11|0
1649430380000|2022-04-08 15:06:20|10716.61|10716.61|10714.25|10714.25|10716.61|10716.61|10714.25|10714.25|0
1649430390000|2022-04-08 15:06:30|10714.05|10714.05|10714.59|10714.59|10714.59|10714.59|10714.05|10714.05|0
1649430400000|2022-04-08 15:06:40|10714.49|10714.49|10714.44|10714.44|10714.49|10714.49|10714.44|10714.44|0
1649430410000|2022-04-08 15:06:50|10714.24|10714.24|10714.24|10714.24|10714.24|10714.24|10714.24|10714.24|0
1649430420000|2022-04-08 15:07:00|10714.39|10714.39|10714.55|10714.55|10714.55|10714.55|10714.39|10714.39|0
1649430430000|2022-04-08 15:07:10|10714.75|10714.75|10715.16|10715.16|10715.63|10715.63|10714.65|10714.65|0
1649430450000|2022-04-08 15:07:30|10715.95|10715.95|10716.04|10716.04|10716.04|10716.04|10715.95|10715.95|0
1649430460000|2022-04-08 15:07:40|10716.39|10716.39|10716.39|10716.39|10716.39|10716.39|10716.39|10716.39|0
1649430470000|2022-04-08 15:07:50|10716.69|10716.69|10716.89|10716.89|10716.89|10716.89|10716.69|10716.69|0
1649430480000|2022-04-08 15:08:00|10716.73|10716.73|10716.38|10716.38|10716.73|10716.73|10716.38|10716.38|0
1649430490000|2022-04-08 15:08:10|10716.73|10716.73|10716.73|10716.73|10716.73|10716.73|10716.73|10716.73|0
1649430500000|2022-04-08 15:08:20|10716.54|10716.54|10716.2|10716.2|10716.54|10716.54|10716.2|10716.2|0
1649430510000|2022-04-08 15:08:30|10716.31|10716.31|10716.2|10716.2|10716.31|10716.31|10716.2|10716.2|0
1649430520000|2022-04-08 15:08:40|10716.06|10716.06|10717.04|10717.04|10717.04|10717.04|10716.06|10716.06|0
1649430530000|2022-04-08 15:08:50|10718.02|10718.02|10716.57|10716.57|10718.02|10718.02|10716.57|10716.57|0
1649430540000|2022-04-08 15:09:00|10716.07|10716.07|10715.68|10715.68|10716.18|10716.18|10715.68|10715.68|0
1649430550000|2022-04-08 15:09:10|10715.6|10715.6|10716.8|10716.8|10716.8|10716.8|10715.6|10715.6|0
1649430570000|2022-04-08 15:09:30|10716.29|10716.29|10714.11|10714.11|10716.29|10716.29|10714.11|10714.11|0
1649430580000|2022-04-08 15:09:40|10713.61|10713.61|10713.61|10713.61|10713.61|10713.61|10713.14|10713.14|0
1649430590000|2022-04-08 15:09:50|10713.41|10713.41|10713.41|10713.41|10713.41|10713.41|10713.41|10713.41|0
1649430600000|2022-04-08 15:10:00|10713.88|10713.88|10713.53|10713.53|10714.14|10714.14|10713.53|10713.53|0
1649430620000|2022-04-08 15:10:20|10712.92|10712.92|10715.04|10715.04|10715.04|10715.04|10712.92|10712.92|0
1649430630000|2022-04-08 15:10:30|10714.57|10714.57|10713.88|10713.88|10714.57|10714.57|10713.88|10713.88|0
1649430640000|2022-04-08 15:10:40|10713.67|10713.67|10713.32|10713.32|10713.67|10713.67|10713.32|10713.32|0
1649430650000|2022-04-08 15:10:50|10714.3|10714.3|10714.16|10714.16|10714.42|10714.42|10714.03|10714.03|0
1649430660000|2022-04-08 15:11:00|10713.95|10713.95|10713.95|10713.95|10713.95|10713.95|10713.95|10713.95|0
1649430670000|2022-04-08 15:11:10|10714.46|10714.46|10715.05|10715.05|10715.05|10715.05|10714.46|10714.46|0
1649430680000|2022-04-08 15:11:20|10715.99|10715.99|10716.36|10716.36|10716.36|10716.36|10715.99|10715.99|0
1649430690000|2022-04-08 15:11:30|10716.44|10716.44|10717.43|10717.43|10717.43|10717.43|10716.44|10716.44|0
1649430700000|2022-04-08 15:11:40|10717.83|10717.83|10718.16|10718.16|10718.34|10718.34|10717.83|10717.83|0
1649430710000|2022-04-08 15:11:50|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|0
1649430730000|2022-04-08 15:12:10|10718.13|10718.13|10718.02|10718.02|10718.13|10718.13|10718.02|10718.02|0
1649430740000|2022-04-08 15:12:20|10718.13|10718.13|10717.47|10717.47|10718.13|10718.13|10717.47|10717.47|0
1649430750000|2022-04-08 15:12:30|10717.26|10717.26|10716.01|10716.01|10717.26|10717.26|10715.88|10715.88|0
1649430760000|2022-04-08 15:12:40|10715.88|10715.88|10715.42|10715.42|10716.4|10716.4|10715.29|10715.29|0
1649430770000|2022-04-08 15:12:50|10717.31|10717.31|10717.31|10717.31|10717.31|10717.31|10717.31|10717.31|0
1649430780000|2022-04-08 15:13:00|10716.91|10716.91|10716.22|10716.22|10716.91|10716.91|10716.14|10716.14|0
1649430790000|2022-04-08 15:13:10|10716.32|10716.32|10716.79|10716.79|10716.79|10716.79|10716.32|10716.32|0
1649430800000|2022-04-08 15:13:20|10716.39|10716.39|10717.64|10717.64|10717.64|10717.64|10716.39|10716.39|0
1649430810000|2022-04-08 15:13:30|10717.98|10717.98|10718.28|10718.28|10718.39|10718.39|10717.98|10717.98|0
1649430820000|2022-04-08 15:13:40|10717.88|10717.88|10717.7|10717.7|10717.88|10717.88|10717.7|10717.7|0
1649430830000|2022-04-08 15:13:50|10717.5|10717.5|10717.5|10717.5|10717.5|10717.5|10717.5|10717.5|0
1649430840000|2022-04-08 15:14:00|10717.15|10717.15|10715.86|10715.86|10717.15|10717.15|10715.86|10715.86|0
1649430850000|2022-04-08 15:14:10|10715.99|10715.99|10716.19|10716.19|10716.19|10716.19|10715.99|10715.99|0
1649430860000|2022-04-08 15:14:20|10715.24|10715.24|10715.24|10715.24|10715.24|10715.24|10715.24|10715.24|0
1649430870000|2022-04-08 15:14:30|10715.12|10715.12|10715.12|10715.12|10715.12|10715.12|10715.12|10715.12|0
1649430880000|2022-04-08 15:14:40|10714.72|10714.72|10714.93|10714.93|10714.93|10714.93|10714.42|10714.42|0
1649430900000|2022-04-08 15:15:00|10715.04|10715.04|10715.04|10715.04|10715.04|10715.04|10715.04|10715.04|0
1649430910000|2022-04-08 15:15:10|10715.23|10715.23|10715.4|10715.4|10715.4|10715.4|10715.04|10715.04|0
1649430920000|2022-04-08 15:15:20|10715.5|10715.5|10715.5|10715.5|10715.5|10715.5|10715.5|10715.5|0
1649430930000|2022-04-08 15:15:30|10715.89|10715.89|10715.51|10715.51|10715.89|10715.89|10715.42|10715.42|0
1649430940000|2022-04-08 15:15:40|10715.69|10715.69|10716.52|10716.52|10716.59|10716.59|10715.1|10715.1|0
1649430950000|2022-04-08 15:15:50|10716.61|10716.61|10716.66|10716.66|10716.84|10716.84|10716.52|10716.52|0
1649430960000|2022-04-08 15:16:00|10716.75|10716.75|10716.26|10716.26|10716.75|10716.75|10716.26|10716.26|0
1649430970000|2022-04-08 15:16:10|10714.37|10714.37|10714.37|10714.37|10714.37|10714.37|10714.37|10714.37|0
1649430980000|2022-04-08 15:16:20|10714.5|10714.5|10714.5|10714.5|10714.5|10714.5|10714.5|10714.5|0
1649430990000|2022-04-08 15:16:30|10713.52|10713.52|10713.24|10713.24|10713.52|10713.52|10713.12|10713.12|0
1649431000000|2022-04-08 15:16:40|10713.71|10713.71|10713.71|10713.71|10713.71|10713.71|10713.71|10713.71|0
1649431020000|2022-04-08 15:17:00|10712.74|10712.74|10711.72|10711.72|10712.74|10712.74|10711.72|10711.72|0
1649431030000|2022-04-08 15:17:10|10711.97|10711.97|10711.67|10711.67|10711.97|10711.97|10711.67|10711.67|0
1649431040000|2022-04-08 15:17:20|10711.41|10711.41|10711.34|10711.34|10711.41|10711.41|10711.34|10711.34|0
1649431050000|2022-04-08 15:17:30|10711.11|10711.11|10711.72|10711.72|10712.09|10712.09|10710.99|10710.99|0
1649431060000|2022-04-08 15:17:40|10711.62|10711.62|10711.62|10711.62|10711.62|10711.62|10711.62|10711.62|0
1649431070000|2022-04-08 15:17:50|10712.09|10712.09|10712.22|10712.22|10712.22|10712.22|10712.09|10712.09|0
1649431080000|2022-04-08 15:18:00|10712.29|10712.29|10712.92|10712.92|10712.92|10712.92|10712.29|10712.29|0
1649431090000|2022-04-08 15:18:10|10713.03|10713.03|10713.38|10713.38|10713.38|10713.38|10713.03|10713.03|0
1649431100000|2022-04-08 15:18:20|10713.51|10713.51|10713.51|10713.51|10713.51|10713.51|10713.51|10713.51|0
1649431110000|2022-04-08 15:18:30|10713.04|10713.04|10713.04|10713.04|10713.04|10713.04|10712.91|10712.91|0
1649431120000|2022-04-08 15:18:40|10712.69|10712.69|10712.69|10712.69|10712.8|10712.8|10712.69|10712.69|0
1649431130000|2022-04-08 15:18:50|10713.17|10713.17|10713.42|10713.42|10713.42|10713.42|10713.17|10713.17|0
1649431140000|2022-04-08 15:19:00|10713.17|10713.17|10713.27|10713.27|10713.27|10713.27|10713.17|10713.17|0
1649431150000|2022-04-08 15:19:10|10712.8|10712.8|10711.45|10711.45|10713.74|10713.74|10711.45|10711.45|0
1649431170000|2022-04-08 15:19:30|10711.27|10711.27|10711.27|10711.27|10711.27|10711.27|10711.27|10711.27|0
1649431180000|2022-04-08 15:19:40|10711.66|10711.66|10711.56|10711.56|10711.66|10711.66|10711.56|10711.56|0
1649431190000|2022-04-08 15:19:50|10711.06|10711.06|10710.28|10710.28|10711.06|10711.06|10710.19|10710.19|0
1649431200000|2022-04-08 15:20:00|10710.05|10710.05|10709.92|10709.92|10710.05|10710.05|10709.92|10709.92|0
1649431210000|2022-04-08 15:20:10|10709.42|10709.42|10710.87|10710.87|10710.87|10710.87|10709.42|10709.42|0
1649431220000|2022-04-08 15:20:20|10711|10711|10711.85|10711.85|10711.85|10711.85|10710.77|10710.77|0
1649431230000|2022-04-08 15:20:30|10710.87|10710.87|10711.04|10711.04|10711.04|10711.04|10710.79|10710.79|0
1649431240000|2022-04-08 15:20:40|10710.91|10710.91|10711.71|10711.71|10711.89|10711.89|10710.91|10710.91|0
1649431250000|2022-04-08 15:20:50|10711.83|10711.83|10711.63|10711.63|10711.83|10711.83|10711.3|10711.3|0
1649431260000|2022-04-08 15:21:00|10711.76|10711.76|10711.36|10711.36|10711.76|10711.76|10711.36|10711.36|0
1649431280000|2022-04-08 15:21:20|10711.16|10711.16|10712.09|10712.09|10712.56|10712.56|10710.96|10710.96|0
1649431290000|2022-04-08 15:21:30|10711.89|10711.89|10711.29|10711.29|10711.89|10711.89|10711.29|10711.29|0
1649431300000|2022-04-08 15:21:40|10711.16|10711.16|10710.85|10710.85|10711.19|10711.19|10710.85|10710.85|0
1649431310000|2022-04-08 15:21:50|10709.87|10709.87|10709.1|10709.1|10709.87|10709.87|10709.1|10709.1|0
1649431320000|2022-04-08 15:22:00|10707.96|10707.96|10706.33|10706.33|10707.96|10707.96|10706.33|10706.33|0
1649431330000|2022-04-08 15:22:10|10706.15|10706.15|10706.75|10706.75|10706.75|10706.75|10706.15|10706.15|0
1649431340000|2022-04-08 15:22:20|10706.64|10706.64|10706.08|10706.08|10706.64|10706.64|10706.08|10706.08|0
1649431350000|2022-04-08 15:22:30|10706.2|10706.2|10706.23|10706.23|10706.55|10706.55|10706.08|10706.08|0
1649431360000|2022-04-08 15:22:40|10705.84|10705.84|10705.68|10705.68|10705.93|10705.93|10705.59|10705.59|0
1649431370000|2022-04-08 15:22:50|10705.78|10705.78|10705.29|10705.29|10705.88|10705.88|10705.29|10705.29|0
1649431380000|2022-04-08 15:23:00|10704.81|10704.81|10705.04|10705.04|10705.21|10705.21|10704.81|10704.81|0
1649431390000|2022-04-08 15:23:10|10704.54|10704.54|10705.01|10705.01|10705.13|10705.13|10704.54|10704.54|0
1649431400000|2022-04-08 15:23:20|10705.13|10705.13|10705.11|10705.11|10705.13|10705.13|10704.63|10704.63|0
1649431410000|2022-04-08 15:23:30|10705.03|10705.03|10705.16|10705.16|10705.16|10705.16|10705.03|10705.03|0
1649431420000|2022-04-08 15:23:40|10705.27|10705.27|10705.27|10705.27|10705.27|10705.27|10705.15|10705.15|0
1649431430000|2022-04-08 15:23:50|10705.17|10705.17|10704.48|10704.48|10705.17|10705.17|10704.48|10704.48|0
1649431440000|2022-04-08 15:24:00|10704.88|10704.88|10705.38|10705.38|10705.38|10705.38|10704.88|10704.88|0
1649431450000|2022-04-08 15:24:10|10705.25|10705.25|10705.68|10705.68|10705.68|10705.68|10705.25|10705.25|0
1649431460000|2022-04-08 15:24:20|10705.78|10705.78|10705.48|10705.48|10705.78|10705.78|10705.48|10705.48|0
1649431470000|2022-04-08 15:24:30|10705.6|10705.6|10705.72|10705.72|10705.89|10705.89|10705.6|10705.6|0
1649431480000|2022-04-08 15:24:40|10705.6|10705.6|10705.6|10705.6|10705.6|10705.6|10705.6|10705.6|0
1649431490000|2022-04-08 15:24:50|10705.25|10705.25|10706.11|10706.11|10706.11|10706.11|10705.25|10705.25|0
1649431500000|2022-04-08 15:25:00|10705.64|10705.64|10705.84|10705.84|10705.92|10705.92|10705.64|10705.64|0
1649431510000|2022-04-08 15:25:10|10705.71|10705.71|10705.99|10705.99|10706.25|10706.25|10705.71|10705.71|0
1649431520000|2022-04-08 15:25:20|10706.06|10706.06|10706.05|10706.05|10706.1|10706.1|10705.99|10705.99|0
1649431530000|2022-04-08 15:25:30|10705.95|10705.95|10706.29|10706.29|10706.29|10706.29|10705.95|10705.95|0
1649431540000|2022-04-08 15:25:40|10706.44|10706.44|10706.64|10706.64|10706.64|10706.64|10706.29|10706.29|0
1649431550000|2022-04-08 15:25:50|10706.53|10706.53|10706.86|10706.86|10706.86|10706.86|10706.53|10706.53|0
1649431560000|2022-04-08 15:26:00|10706.94|10706.94|10706.94|10706.94|10706.94|10706.94|10706.94|10706.94|0
1649431570000|2022-04-08 15:26:10|10706.82|10706.82|10706.92|10706.92|10707|10707|10706.73|10706.73|0
1649431580000|2022-04-08 15:26:20|10707.39|10707.39|10707.42|10707.42|10707.42|10707.42|10707.29|10707.29|0
1649431590000|2022-04-08 15:26:30|10706.95|10706.95|10706.58|10706.58|10707.05|10707.05|10706.58|10706.58|0
1649431600000|2022-04-08 15:26:40|10706.68|10706.68|10706.93|10706.93|10706.93|10706.93|10706.68|10706.68|0
1649431610000|2022-04-08 15:26:50|10706.43|10706.43|10706.18|10706.18|10706.43|10706.43|10706.18|10706.18|0
1649431620000|2022-04-08 15:27:00|10705.99|10705.99|10705.8|10705.8|10705.99|10705.99|10705.8|10705.8|0
1649431630000|2022-04-08 15:27:10|10705.6|10705.6|10705.67|10705.67|10705.75|10705.75|10705.6|10705.6|0
1649431640000|2022-04-08 15:27:20|10705.47|10705.47|10705.82|10705.82|10705.82|10705.82|10705.47|10705.47|0
1649431650000|2022-04-08 15:27:30|10706.02|10706.02|10706.02|10706.02|10706.02|10706.02|10706.02|10706.02|0
1649431660000|2022-04-08 15:27:40|10706.22|10706.22|10705.9|10705.9|10706.22|10706.22|10705.9|10705.9|0
1649431670000|2022-04-08 15:27:50|10705.7|10705.7|10704.13|10704.13|10706.04|10706.04|10704.05|10704.05|0
1649431680000|2022-04-08 15:28:00|10704.05|10704.05|10704.01|10704.01|10704.6|10704.6|10703.68|10703.68|0
1649431690000|2022-04-08 15:28:10|10703.04|10703.04|10702.02|10702.02|10703.04|10703.04|10702.02|10702.02|0
1649431700000|2022-04-08 15:28:20|10701.92|10701.92|10701.75|10701.75|10701.92|10701.92|10701.52|10701.52|0
1649431710000|2022-04-08 15:28:30|10700.77|10700.77|10700.13|10700.13|10700.77|10700.77|10700.13|10700.13|0
1649431720000|2022-04-08 15:28:40|10699.15|10699.15|10698.57|10698.57|10699.65|10699.65|10698.44|10698.44|0
1649431730000|2022-04-08 15:28:50|10698.78|10698.78|10699.73|10699.73|10700.13|10700.13|10698.78|10698.78|0
1649431740000|2022-04-08 15:29:00|10699.85|10699.85|10697.36|10697.36|10699.85|10699.85|10696.04|10696.04|0
1649431750000|2022-04-08 15:29:10|10697.25|10697.25|10696.79|10696.79|10697.25|10697.25|10696.29|10696.29|0
1649431760000|2022-04-08 15:29:20|10697.26|10697.26|10696.13|10696.13|10697.26|10697.26|10696.02|10696.02|0
1649431770000|2022-04-08 15:29:30|10696.04|10696.04|10695.93|10695.93|10696.76|10696.76|10695.31|10695.31|0
1649431780000|2022-04-08 15:29:40|10696.16|10696.16|10696.69|10696.69|10696.75|10696.75|10695.66|10695.66|0
1649431790000|2022-04-08 15:29:50|10696.55|10696.55|10698.68|10698.68|10700.3|10700.3|10696.55|10696.55|0
